1652058000000|2022-05-09 01:00:00|13813.2|13798.2|13809.5|13772|13813.2|13798.2|13771.8|13756.8|63
1652058010000|2022-05-09 01:00:10|13812|13774.5|13821.5|13784|13821.5|13784|13812|13774.5|1
1652058020000|2022-05-09 01:00:20|13816.6|13779.1|13812.7|13797.7|13824|13797.7|13792.7|13776.6|3
1652058030000|2022-05-09 01:00:30|13808.7|13793.7|13814.8|13777.3|13816.8|13793.7|13794.1|13776.3|11
1652058040000|2022-05-09 01:00:40|13808.2|13783.2|13805.3|13790.3|13808.2|13790.3|13805.3|13782.1|0
1652058050000|2022-05-09 01:00:50|13807.1|13782.1|13805.6|13780.6|13807.1|13782.1|13805.6|13780.6|3
1652058060000|2022-05-09 01:01:00|13805.7|13780.7|13788.8|13773.8|13805.7|13785.9|13788.8|13773.8|7
1652058070000|2022-05-09 01:01:10|13786.7|13771.7|13782.7|13767.7|13787.6|13771.7|13782.7|13762.6|1
1652058080000|2022-05-09 01:01:20|13781.6|13766.6|13775.8|13760.8|13782.2|13767.2|13775.3|13760.3|2
1652058090000|2022-05-09 01:01:30|13777.7|13762.7|13801.7|13764.2|13803.1|13765.6|13777.7|13762.7|4
1652058100000|2022-05-09 01:01:40|13802.4|13764.9|13799.3|13774.3|13804.2|13774.3|13799.3|13764.9|0
1652058110000|2022-05-09 01:01:50|13800.8|13775.8|13798.9|13783.9|13803.2|13783.9|13798.9|13775.8|0
1652058120000|2022-05-09 01:02:00|13799.2|13784.2|13811.7|13786.7|13820.1|13787.8|13799.2|13780.6|4
1652058130000|2022-05-09 01:02:10|13807.5|13792.5|13818.5|13793.5|13818.5|13798.1|13807.5|13792.1|1
1652058140000|2022-05-09 01:02:20|13822.3|13797.3|13822.3|13797.3|13822.3|13797.3|13822.3|13797.3|0
1652058150000|2022-05-09 01:02:30|13817.6|13802.6|13815|13800|13821.4|13802.6|13815|13796.4|2
1652058160000|2022-05-09 01:02:40|13817.5|13792.5|13817.5|13792.5|13820|13798.5|13811.4|13792.1|0
1652058170000|2022-05-09 01:02:50|13812.5|13797.5|13811.4|13796.4|13812.5|13797.5|13811|13796|1
1652058180000|2022-05-09 01:03:00|13811|13796|13822.1|13797.1|13822.1|13802.5|13811|13793.9|5
1652058190000|2022-05-09 01:03:10|13817.5|13802.5|13845.4|13807.9|13845.4|13812.3|13817.1|13797.1|6
1652058200000|2022-05-09 01:03:20|13845|13807.5|13840.3|13815.3|13848.1|13817.4|13840.3|13807.4|4
1652058210000|2022-05-09 01:03:30|13840.8|13815.8|13844.8|13807.3|13844.8|13815.8|13839.3|13807.3|0
1652058220000|2022-05-09 01:03:40|13837.8|13812.8|13837.8|13812.8|13837.8|13812.8|13837.8|13812.8|0
1652058230000|2022-05-09 01:03:50|13838.2|13813.2|13837.5|13812.5|13845.9|13813.2|13837.5|13807.3|1
1652058240000|2022-05-09 01:04:00|13837.6|13812.6|13846|13808.5|13846|13812.6|13837.6|13808.5|4
1652058250000|2022-05-09 01:04:10|13845.7|13808.2|13845.7|13808.2|13845.7|13808.2|13845.7|13808.2|0
1652058260000|2022-05-09 01:04:20|||||||||1
1652058270000|2022-05-09 01:04:30|13846.5|13809|13840.3|13825.3|13846.5|13825.3|13838.8|13809|0
1652058280000|2022-05-09 01:04:40|13840.8|13825.8|13836.9|13821.9|13842.2|13827.2|13836.9|13821.9|2
1652058290000|2022-05-09 01:04:50|13840.8|13815.8|13836.5|13821.5|13841.3|13821.8|13836.5|13815.8|1
1652058300000|2022-05-09 01:05:00|13838.5|13823.5|13854.1|13839.1|13859.8|13843.8|13838.5|13823.5|8
1652058310000|2022-05-09 01:05:10|13853.1|13838.1|13846.9|13821.9|13853.9|13838.1|13846.9|13816.4|2
1652058320000|2022-05-09 01:05:20|13847.6|13822.6|13845.8|13820.8|13858.6|13823.6|13845.8|13818|1
1652058330000|2022-05-09 01:05:30|13857.7|13820.2|13856.4|13818.9|13857.7|13820.2|13856.4|13818.9|0
1652058340000|2022-05-09 01:05:40|13857.8|13820.3|13857.8|13820.3|13857.8|13820.3|13857.8|13820.3|0
1652058350000|2022-05-09 01:05:50|13857.1|13819.6|13857.1|13819.6|13857.1|13819.6|13857.1|13819.6|0
1652058360000|2022-05-09 01:06:00|13856.4|13818.9|13856.4|13818.9|13856.4|13818.9|13856.4|13818.9|0
1652058370000|2022-05-09 01:06:10|13856.6|13819.1|13856.6|13819.1|13856.6|13819.1|13856.6|13819.1|0
1652058390000|2022-05-09 01:06:30|13858.4|13820.9|13858.4|13820.9|13858.4|13820.9|13858.4|13820.9|0
1652058400000|2022-05-09 01:06:40|13850.4|13825.4|13852.4|13814.9|13852.4|13825.4|13846.9|13814.9|0
1652058410000|2022-05-09 01:06:50|13845.4|13820.4|13852.4|13814.9|13852.4|13820.4|13845.4|13814.9|0
1652058420000|2022-05-09 01:07:00|13851.5|13814|13850|13812.5|13851.5|13814|13850|13812.5|3
1652058430000|2022-05-09 01:07:10|13851|13813.5|13851|13813.5|13851|13813.5|13851|13813.5|0
1652058440000|2022-05-09 01:07:20|13850.2|13812.7|13850.6|13813.1|13850.6|13813.1|13850.2|13812.7|0
1652058450000|2022-05-09 01:07:30|13849.9|13812.4|13849.9|13812.4|13849.9|13812.4|13849.9|13812.4|0
1652058470000|2022-05-09 01:07:50|13848|13810.5|13843.4|13805.9|13848|13810.5|13843.4|13805.9|0
1652058480000|2022-05-09 01:08:00|13842.7|13805.2|13842.3|13804.8|13842.7|13805.2|13842.3|13804.8|0
1652058490000|2022-05-09 01:08:10|13841.9|13804.4|13841.9|13804.4|13841.9|13804.4|13841.9|13804.4|0
1652058510000|2022-05-09 01:08:30|13841.5|13804|13841.5|13804|13841.5|13804|13841.5|13804|0
1652058520000|2022-05-09 01:08:40|13841.6|13804.1|13841.6|13804.1|13841.6|13804.1|13841.6|13804.1|0
1652058530000|2022-05-09 01:08:50|13842.3|13804.8|13842.3|13804.8|13842.3|13804.8|13842.3|13804.8|0
1652058550000|2022-05-09 01:09:10|13842.5|13805|13842.5|13805|13842.5|13805|13842.5|13805|0
1652058570000|2022-05-09 01:09:30|13842.6|13805.1|13842.6|13805.1|13842.6|13805.1|13842.6|13805.1|0
1652058580000|2022-05-09 01:09:40|13842.7|13805.2|13842.7|13805.2|13842.7|13805.2|13842.7|13805.2|0
1652058600000|2022-05-09 01:10:00|13844.2|13806.7|13844.2|13806.7|13844.2|13806.7|13844.2|13806.7|2
1652058610000|2022-05-09 01:10:10|13845.7|13808.2|13844.7|13807.2|13845.7|13808.2|13844.7|13807.2|0
1652058620000|2022-05-09 01:10:20|13844.6|13807.1|13844.6|13807.1|13844.6|13807.1|13844.6|13807.1|0
1652058630000|2022-05-09 01:10:30|13843.4|13805.9|13837.9|13800.4|13843.4|13805.9|13837.9|13800.4|1
1652058640000|2022-05-09 01:10:40|13838.6|13801.1|13839.3|13801.8|13840|13802.5|13838.6|13801.1|0
1652058660000|2022-05-09 01:11:00|13839|13801.5|13839|13801.5|13839|13801.5|13839|13801.5|0
1652058670000|2022-05-09 01:11:10|13838.6|13801.1|13838.6|13801.1|13838.6|13801.1|13838.6|13801.1|0
1652058690000|2022-05-09 01:11:30|13838.8|13801.3|13838.8|13801.3|13838.8|13801.3|13838.8|13801.3|0
1652058720000|2022-05-09 01:12:00|13838.6|13801.1|13837.9|13800.4|13838.6|13801.1|13837.9|13800.4|0
1652058730000|2022-05-09 01:12:10|13837.7|13800.2|13837.7|13800.2|13837.7|13800.2|13837.7|13800.2|0
1652058760000|2022-05-09 01:12:40|||||||||1
1652058770000|2022-05-09 01:12:50|13838.5|13801|13838.5|13801|13838.5|13801|13838.5|13801|1
1652058790000|2022-05-09 01:13:10|13839.2|13801.7|13839.9|13802.4|13839.9|13802.4|13839.2|13801.7|0
1652058800000|2022-05-09 01:13:20|13834.8|13809.8|13834.3|13819.3|13836.9|13819.3|13833.4|13809.8|1
1652058810000|2022-05-09 01:13:30|13834.4|13819.4|13831|13816|13834.8|13819.8|13831|13816|4
1652058820000|2022-05-09 01:13:40|13830.2|13815.2|13824.1|13809.1|13830.2|13815.2|13824.1|13809.1|1
1652058830000|2022-05-09 01:13:50|13823.3|13808.3|13823.3|13808.3|13823.3|13808.3|13823.3|13808.3|0
1652058840000|2022-05-09 01:14:00|13823.1|13808.1|13823.4|13808.4|13823.4|13808.4|13823.1|13808.1|3
1652058850000|2022-05-09 01:14:10|13823|13808|13823|13808|13823|13808|13823|13808|0
1652058860000|2022-05-09 01:14:20|13823.3|13808.3|13827.3|13812.3|13828.2|13813.2|13823.3|13808.3|1
1652058870000|2022-05-09 01:14:30|13827.8|13812.8|13827.8|13812.8|13827.8|13812.8|13827.8|13812.8|0
1652058880000|2022-05-09 01:14:40|13828.1|13813.1|13824|13809|13828.5|13813.5|13824|13809|2
1652058890000|2022-05-09 01:14:50|13824.8|13809.8|13830.8|13805.8|13832.1|13811.6|13824.4|13805.5|4
1652058900000|2022-05-09 01:15:00|13825.1|13810.1|13830.5|13805.5|13831.2|13810.1|13825.1|13805.5|4
1652058910000|2022-05-09 01:15:10|13828.1|13803.1|13828.1|13803.1|13828.1|13803.1|13828.1|13803.1|0
1652058930000|2022-05-09 01:15:30|13828.9|13803.9|13828.9|13803.9|13828.9|13803.9|13828.9|13803.9|1
1652058940000|2022-05-09 01:15:40|13828.6|13803.6|13828.2|13803.2|13828.6|13803.6|13828.2|13803.2|0
1652058960000|2022-05-09 01:16:00|13828.8|13803.8|13838|13800.5|13838|13804.1|13828.4|13800.5|6
1652058970000|2022-05-09 01:16:10|13841.2|13803.7|13837.6|13800.1|13841.2|13803.7|13837.6|13800.1|0
1652058980000|2022-05-09 01:16:20|13829.2|13804.2|13829.2|13804.2|13829.2|13804.2|13829.2|13804.2|0
1652058990000|2022-05-09 01:16:30|13829.3|13804.3|13829.3|13804.3|13837.8|13804.7|13829.3|13800.3|3
1652059000000|2022-05-09 01:16:40|13828.6|13803.6|13828.6|13803.6|13828.6|13803.6|13828.6|13803.6|1
1652059010000|2022-05-09 01:16:50|13829.3|13804.3|13828.9|13803.9|13829.3|13804.3|13828.9|13803.9|2
1652059020000|2022-05-09 01:17:00|13822.5|13807.5|13836.6|13799.1|13836.6|13807.5|13822.5|13799.1|4
1652059030000|2022-05-09 01:17:10|13836.2|13798.7|13828.9|13803.9|13836.2|13817.4|13828.9|13798.7|3
1652059040000|2022-05-09 01:17:20|||||||||2
1652059050000|2022-05-09 01:17:30|13828.5|13803.5|13828.5|13803.5|13828.5|13803.5|13828.5|13803.5|2
1652059060000|2022-05-09 01:17:40|13828.2|13803.2|13828.2|13803.2|13829.9|13814.9|13828.2|13803.2|2
1652059070000|2022-05-09 01:17:50|13827.8|13802.8|13830.7|13815.7|13830.7|13815.7|13827.8|13802.8|2
1652059080000|2022-05-09 01:18:00|13829.6|13814.6|13835.8|13798.3|13835.8|13814.6|13828.1|13798.3|3
1652059090000|2022-05-09 01:18:10|13835.4|13797.9|13835.4|13797.9|13835.4|13797.9|13835.4|13797.9|0
1652059100000|2022-05-09 01:18:20|13828.5|13803.5|13832|13807|13833.3|13818.3|13827.9|13802.9|3
1652059110000|2022-05-09 01:18:30|13831.7|13806.7|13828.4|13803.4|13831.7|13815.7|13827.9|13802.9|2
1652059120000|2022-05-09 01:18:40|13831.4|13816.4|13833.7|13818.7|13833.7|13818.7|13831.4|13816.4|1
1652059140000|2022-05-09 01:19:00|13834.2|13819.2|13844.5|13829.5|13844.5|13829.5|13834.2|13819.2|3
1652059170000|2022-05-09 01:19:30|13844.6|13829.6|13847.9|13810.4|13851.1|13829.6|13844.6|13810.4|0
1652059180000|2022-05-09 01:19:40|13850.4|13812.9|13850.4|13812.9|13850.4|13812.9|13850.4|13812.9|0
1652059200000|2022-05-09 01:20:00|13844.9|13829.9|13844.9|13829.9|13844.9|13829.9|13844.9|13829.9|1
1652059210000|2022-05-09 01:20:10|13845.1|13830.1|13847.9|13832.9|13847.9|13832.9|13845.1|13830.1|0
1652059220000|2022-05-09 01:20:20|13847.6|13832.6|13847.1|13832.1|13847.6|13832.6|13847.1|13832.1|0
1652059230000|2022-05-09 01:20:30|13855.3|13830.3|13850|13835|13855.3|13835|13850|13830.3|1
1652059260000|2022-05-09 01:21:00|13855.3|13830.3|13859.1|13844.1|13859.1|13844.1|13850|13830.3|5
1652059270000|2022-05-09 01:21:10|13858|13843|13848.6|13833.6|13858|13843|13848.6|13833.6|2
1652059280000|2022-05-09 01:21:20|13855.6|13840.6|13859.1|13834.1|13859.1|13840.6|13850.4|13834.1|5
1652059290000|2022-05-09 01:21:30|13853.7|13838.7|13854.4|13839.4|13854.4|13839.4|13851.5|13836.5|2
1652059300000|2022-05-09 01:21:40|13854|13839|13857|13842|13860.6|13845.6|13854|13839|3
1652059310000|2022-05-09 01:21:50|13857.7|13842.7|13857.3|13842.3|13857.7|13842.7|13857.3|13842.3|1
1652059320000|2022-05-09 01:22:00|13855.1|13840.1|13864.2|13849.2|13864.5|13849.5|13855.1|13840.1|3
1652059330000|2022-05-09 01:22:10|13861.5|13846.5|13868.8|13843.8|13870|13855|13861.5|13843.8|5
1652059340000|2022-05-09 01:22:20|13871.6|13834.1|13862.6|13837.6|13871.6|13837.6|13862.5|13833.1|0
1652059350000|2022-05-09 01:22:30|13862.5|13837.5|13865.5|13828|13868.4|13838.2|13858.5|13827.6|2
1652059360000|2022-05-09 01:22:40|13856.6|13831.6|13870.3|13832.8|13870.3|13850.6|13856|13831|1
1652059370000|2022-05-09 01:22:50|13869.5|13832|13861.8|13836.8|13869.5|13837.2|13861.8|13831.3|0
1652059380000|2022-05-09 01:23:00|13860.7|13835.7|13860.7|13835.7|13860.7|13835.7|13860.7|13835.7|0
1652059390000|2022-05-09 01:23:10|13861.5|13836.5|13857.9|13820.4|13865.2|13836.5|13853.5|13820.4|0
1652059400000|2022-05-09 01:23:20|13860.5|13823|13864.4|13826.9|13864.8|13827.3|13859|13821.5|5
1652059410000|2022-05-09 01:23:30|13863.7|13826.2|13860.7|13823.2|13864|13826.5|13860.7|13823.2|0
1652059420000|2022-05-09 01:23:40|13855.6|13830.6|13863.8|13826.3|13863.8|13846.5|13855.6|13826.3|1
1652059430000|2022-05-09 01:23:50|13862.8|13825.3|13854.7|13829.7|13862.8|13830.1|13854.7|13825.3|0
1652059450000|2022-05-09 01:24:10|13854|13829|13852.9|13827.9|13854|13832.9|13847.2|13827.9|2
1652059460000|2022-05-09 01:24:20|13852|13827|13852|13827|13852|13827|13852|13827|0
1652059470000|2022-05-09 01:24:30|13851.6|13826.6|13850.4|13825.4|13851.6|13826.6|13850.4|13825.4|0
1652059480000|2022-05-09 01:24:40|13852.2|13827.2|13850.6|13825.6|13852.2|13827.2|13850.6|13825.6|5
1652059490000|2022-05-09 01:24:50|13851.3|13826.3|13851.3|13826.3|13851.3|13826.3|13851.3|13826.3|0
1652059500000|2022-05-09 01:25:00|13851.5|13826.5|13852.1|13827.1|13852.5|13827.5|13851.5|13826.5|1
1652059510000|2022-05-09 01:25:10|13852.2|13827.2|13852.2|13827.2|13852.2|13827.2|13852.2|13827.2|0
1652059530000|2022-05-09 01:25:30|13852.9|13827.9|13852.9|13827.9|13852.9|13827.9|13852.9|13827.9|0
1652059540000|2022-05-09 01:25:40|13852|13827|13852|13827|13852|13827|13852|13827|0
1652059550000|2022-05-09 01:25:50|13852.8|13827.8|13852.4|13827.4|13852.8|13827.8|13852.4|13827.4|0
1652059560000|2022-05-09 01:26:00|13852.8|13827.8|13859.9|13822.4|13860.8|13827.8|13852.8|13822.4|3
1652059570000|2022-05-09 01:26:10|13853.3|13828.3|13854.8|13829.8|13854.8|13829.8|13853.3|13828.3|3
1652059580000|2022-05-09 01:26:20|13854.7|13829.7|13854.7|13829.7|13854.7|13829.7|13854.7|13829.7|2
1652059590000|2022-05-09 01:26:30|13855.8|13830.8|13855.4|13830.4|13855.8|13830.8|13855.4|13830.4|1
1652059620000|2022-05-09 01:27:00|13855|13830|13856.4|13831.4|13856.4|13831.4|13855|13830|0
1652059630000|2022-05-09 01:27:10|13856|13831|13856.4|13831.4|13856.4|13831.4|13856|13831|0
1652059640000|2022-05-09 01:27:20|13850.7|13835.7|13856.8|13831.8|13857.1|13835.7|13850.7|13831.4|3
1652059660000|2022-05-09 01:27:40|13856.4|13831.4|13856.4|13831.4|13856.4|13831.4|13856.4|13831.4|0
1652059690000|2022-05-09 01:28:10|13848.8|13833.8|13855.6|13830.6|13856|13833.8|13847.6|13830.6|1
1652059700000|2022-05-09 01:28:20|13848.8|13833.8|13848.8|13833.8|13853.9|13838.9|13848.8|13833.8|1
1652059710000|2022-05-09 01:28:30|||||||||1
1652059720000|2022-05-09 01:28:40|13844.6|13829.6|13846|13831|13848|13833|13844.6|13829.6|2
1652059730000|2022-05-09 01:28:50|13845.6|13830.6|13850.3|13835.3|13850.3|13835.3|13845.6|13830.6|1
1652059740000|2022-05-09 01:29:00|13850.2|13835.2|13852.7|13827.7|13853.4|13838.1|13850.2|13827.7|4
1652059750000|2022-05-09 01:29:10|13852.3|13827.3|13853.5|13828.5|13854|13839|13852.3|13827.3|1
1652059760000|2022-05-09 01:29:20|13852.3|13827.3|13852.3|13827.3|13852.3|13827.3|13852.3|13827.3|1
1652059770000|2022-05-09 01:29:30|||||||||1
1652059780000|2022-05-09 01:29:40|13853.1|13838.1|13853.1|13838.1|13853.1|13838.1|13852.3|13827.3|3
1652059790000|2022-05-09 01:29:50|13852.3|13827.3|13858.2|13843.2|13858.2|13843.2|13852.3|13827.3|10
1652059800000|2022-05-09 01:30:00|13858.9|13843.9|13858.9|13843.9|13858.9|13843.9|13858.9|13843.9|4
1652059810000|2022-05-09 01:30:10|13859|13844|13859|13844|13859|13844|13859|13844|0
1652059830000|2022-05-09 01:30:30|13859.1|13844.1|13858.9|13833.9|13864.9|13844.1|13858.9|13826.9|0
1652059840000|2022-05-09 01:30:40|13858.5|13833.5|13858.5|13833.5|13858.5|13833.5|13858.5|13833.5|0
1652059850000|2022-05-09 01:30:50|13858.9|13833.9|13858.9|13833.9|13858.9|13833.9|13858.9|13833.9|0
1652059870000|2022-05-09 01:31:10|13857.8|13832.8|13856.1|13831.1|13857.8|13832.8|13856.1|13831.1|0
1652059890000|2022-05-09 01:31:30|13856.5|13831.5|13856.5|13831.5|13856.5|13831.5|13856.5|13831.5|0
1652059940000|2022-05-09 01:32:20|13850.4|13835.4|13850.4|13835.4|13850.4|13835.4|13850.4|13835.4|0
1652059950000|2022-05-09 01:32:30|13849.2|13834.2|13849.2|13834.2|13849.2|13834.2|13849.2|13834.2|0
1652059960000|2022-05-09 01:32:40|13849.4|13834.4|13849.4|13834.4|13849.4|13834.4|13849.4|13834.4|0
1652059970000|2022-05-09 01:32:50|13863.5|13826|13863.5|13826|13863.5|13826|13863.5|13826|1
1652059990000|2022-05-09 01:33:10|13856.5|13831.5|13855.8|13830.8|13856.5|13831.5|13855.8|13830.8|0
1652060000000|2022-05-09 01:33:20|13855.9|13830.9|13855.9|13830.9|13855.9|13830.9|13855.9|13830.9|0
1652060010000|2022-05-09 01:33:30|13855.1|13830.1|13855.3|13830.3|13855.3|13830.3|13855.1|13830.1|0
1652060050000|2022-05-09 01:34:10|13855.2|13830.2|13855.2|13830.2|13855.2|13830.2|13855.2|13830.2|0
1652060080000|2022-05-09 01:34:40|13863.3|13825.8|13854.2|13829.2|13863.3|13829.2|13854.2|13825.8|0
1652060100000|2022-05-09 01:35:00|13854.1|13829.1|13854.1|13829.1|13854.1|13829.1|13854.1|13829.1|0
1652060130000|2022-05-09 01:35:30|13854.3|13829.3|13854.3|13829.3|13854.3|13829.3|13854.3|13829.3|0
1652060160000|2022-05-09 01:36:00|13854.1|13829.1|13854.1|13829.1|13854.1|13829.1|13854.1|13829.1|0
1652060200000|2022-05-09 01:36:40|13849.8|13834.8|13849.8|13834.8|13849.8|13834.8|13849.8|13834.8|0
1652060220000|2022-05-09 01:37:00|13849.5|13834.5|13849.5|13834.5|13849.5|13834.5|13849.5|13834.5|0
1652060250000|2022-05-09 01:37:30|13848.8|13833.8|13846.8|13831.8|13848.8|13833.8|13846.8|13831.8|2
1652060280000|2022-05-09 01:38:00|13843.8|13828.8|13843.8|13828.8|13843.8|13828.8|13843.8|13828.8|0
1652060300000|2022-05-09 01:38:20|13842.4|13827.4|13842.4|13827.4|13842.4|13827.4|13842.4|13827.4|0
1652060310000|2022-05-09 01:38:30|13842.6|13827.6|13835.4|13820.4|13842.6|13827.6|13835.4|13820.4|3
1652060320000|2022-05-09 01:38:40|13835|13820|13833.2|13818.2|13835|13820|13833.2|13818.2|1
1652060330000|2022-05-09 01:38:50|13832.8|13817.8|13832.8|13817.8|13832.8|13817.8|13832.8|13817.8|1
1652060340000|2022-05-09 01:39:00|13849.1|13811.6|13849.1|13811.6|13849.5|13812|13849.1|13811.6|3
1652060360000|2022-05-09 01:39:20|13841.4|13816.4|13834.3|13819.3|13841.4|13820.7|13834.3|13816.1|0
1652060370000|2022-05-09 01:39:30|13834.2|13819.2|13834.2|13819.2|13834.2|13819.2|13834.2|13819.2|0
1652060640000|2022-05-09 01:44:00|13834.1|13819.1|13834.1|13819.1|13834.1|13819.1|13834.1|13819.1|0
1652060650000|2022-05-09 01:44:10|13832.4|13817.4|13832.4|13817.4|13832.4|13817.4|13832.4|13817.4|0
1652060660000|2022-05-09 01:44:20|13832|13817|13832|13817|13832|13817|13832|13817|1
1652060670000|2022-05-09 01:44:30|13831.8|13816.8|13831.1|13816.1|13831.8|13816.8|13831.1|13816.1|0
1652060680000|2022-05-09 01:44:40|13831.8|13816.8|13831.8|13816.8|13831.8|13816.8|13831.8|13816.8|1
1652060700000|2022-05-09 01:45:00|13848|13810.5|13840.6|13815.6|13848|13815.6|13840.6|13810|1
1652060710000|2022-05-09 01:45:10|13840.2|13815.2|13840.2|13815.2|13840.2|13815.2|13840.2|13815.2|0
1652060750000|2022-05-09 01:45:50|13832.7|13817.7|13839.2|13801.7|13839.2|13817.7|13832.7|13801.7|2
1652060760000|2022-05-09 01:46:00|13838.9|13801.4|13838.9|13801.4|13838.9|13801.4|13838.9|13801.4|0
1652060770000|2022-05-09 01:46:10|13839.8|13802.3|13839.8|13802.3|13839.8|13802.3|13839.8|13802.3|2
1652060850000|2022-05-09 01:47:30|13822.8|13807.8|13821.9|13806.9|13822.8|13807.8|13821.9|13806.9|0
1652060860000|2022-05-09 01:47:40|13819.7|13804.7|13819.7|13804.7|13819.7|13804.7|13819.7|13804.7|0
1652060870000|2022-05-09 01:47:50|13816.8|13801.8|13811.8|13796.8|13816.8|13801.8|13811.8|13796.8|1
1652060900000|2022-05-09 01:48:20|13812.8|13797.8|13812.8|13797.8|13812.8|13797.8|13812.8|13797.8|1
1652060920000|2022-05-09 01:48:40|13815.4|13800.4|13815.4|13800.4|13815.4|13800.4|13815.4|13800.4|0
1652060940000|2022-05-09 01:49:00|13816.1|13801.1|13816.1|13801.1|13816.1|13801.1|13816.1|13801.1|0
1652060990000|2022-05-09 01:49:50|13830.9|13793.4|13824.3|13799.3|13830.9|13799.3|13824.3|13793.4|1
1652061020000|2022-05-09 01:50:20|13833.4|13795.9|13816|13801|13833.4|13801|13816|13795.9|0
1652061030000|2022-05-09 01:50:30|13812.6|13797.6|13812.6|13797.6|13812.6|13797.6|13812.6|13797.6|0
1652061040000|2022-05-09 01:50:40|13812.5|13797.5|13812.9|13797.9|13824.3|13809.3|13812.5|13797.5|4
1652061070000|2022-05-09 01:51:10|13824.1|13799.1|13812.5|13797.5|13824.1|13800.4|13812.5|13796.8|0
1652061080000|2022-05-09 01:51:20|13812.9|13797.9|13812.9|13797.9|13812.9|13797.9|13812.9|13797.9|0
1652061120000|2022-05-09 01:52:00|13822.3|13797.3|13820.1|13795.1|13822.3|13797.3|13820.1|13795.1|3
1652061130000|2022-05-09 01:52:10|13820|13795|13820|13795|13820|13795|13820|13795|0
1652061160000|2022-05-09 01:52:40|13819.3|13794.3|13819.3|13794.3|13819.3|13794.3|13819.3|13794.3|0
1652061170000|2022-05-09 01:52:50|13820.1|13795.1|13820.1|13795.1|13820.1|13795.1|13820.1|13795.1|1
1652061220000|2022-05-09 01:53:40|13820|13795|13820|13795|13820|13795|13820|13795|0
1652061310000|2022-05-09 01:55:10|13819.7|13794.7|13819.5|13794.5|13819.7|13794.7|13819.5|13794.5|0
1652061330000|2022-05-09 01:55:30|13816.5|13801.5|13816.5|13801.5|13816.5|13801.5|13816.5|13801.5|0
1652061340000|2022-05-09 01:55:40|13816.4|13801.4|13816.4|13801.4|13816.4|13801.4|13816.4|13801.4|0
1652061400000|2022-05-09 01:56:40|13815.3|13800.3|13815.3|13800.3|13815.3|13800.3|13815.3|13800.3|0
1652061410000|2022-05-09 01:56:50|13815.2|13800.2|13821.8|13806.8|13821.8|13806.8|13815.2|13800.2|3
1652061420000|2022-05-09 01:57:00|13822.1|13807.1|13823.9|13808.9|13823.9|13808.9|13821|13806|3
1652061460000|2022-05-09 01:57:40|13823.4|13808.4|13824.1|13809.1|13824.1|13809.1|13823.4|13808.4|0
1652061480000|2022-05-09 01:58:00|13824|13809|13824|13809|13824|13809|13824|13809|0
1652061490000|2022-05-09 01:58:10|||||||||1
1652061500000|2022-05-09 01:58:20|13823.7|13808.7|13823.7|13808.7|13823.7|13808.7|13823.7|13808.7|0
1652061510000|2022-05-09 01:58:30|13822.8|13807.8|13822.2|13807.2|13822.8|13807.8|13822.2|13807.2|0
1652061520000|2022-05-09 01:58:40|13821.8|13806.8|13821.8|13806.8|13821.8|13806.8|13821.8|13806.8|0
1652061530000|2022-05-09 01:58:50|13822.7|13807.7|13829.9|13814.9|13829.9|13814.9|13822.2|13807.2|5
1652061540000|2022-05-09 01:59:00|13832.9|13817.9|13828.8|13813.8|13832.9|13817.9|13828.8|13813.8|3
1652061560000|2022-05-09 01:59:20|13822.1|13807.1|13822.1|13807.1|13822.1|13807.1|13822.1|13807.1|1
1652061570000|2022-05-09 01:59:30|13821.5|13806.5|13821.5|13806.5|13821.5|13806.5|13821.5|13806.5|0
1652061610000|2022-05-09 02:00:10|13820.4|13805.4|13820.3|13805.3|13820.4|13805.4|13820.3|13805.3|1
1652061620000|2022-05-09 02:00:20|13819.8|13804.8|13824.3|13809.3|13824.3|13809.3|13819.8|13804.8|1
1652061630000|2022-05-09 02:00:30|13819.8|13804.8|13822.9|13807.9|13824.4|13809.4|13819.8|13804.8|2
1652061640000|2022-05-09 02:00:40|13827.6|13812.6|13832.8|13817.8|13833.1|13818.1|13822.9|13807.9|4
1652061660000|2022-05-09 02:01:00|13832.6|13817.6|13832.6|13817.6|13832.6|13817.6|13830.1|13815.1|1
1652061670000|2022-05-09 02:01:10|13830.1|13815.1|13829.2|13804.2|13830.1|13815.1|13829.2|13804.2|3
1652061690000|2022-05-09 02:01:30|13826.8|13801.8|13826.8|13801.8|13826.8|13801.8|13826.8|13801.8|0
1652061700000|2022-05-09 02:01:40|13820.7|13805.7|13820.7|13805.7|13820.7|13805.7|13820.7|13805.7|0
1652061710000|2022-05-09 02:01:50|13819.9|13804.9|13819.9|13804.9|13819.9|13804.9|13819.9|13804.9|0
1652061720000|2022-05-09 02:02:00|13819.6|13804.6|13819.9|13804.9|13822.4|13807.4|13819.6|13804.6|1
1652061730000|2022-05-09 02:02:10|13819.3|13804.3|13820.2|13805.2|13820.2|13805.2|13819.3|13804.3|1
1652061740000|2022-05-09 02:02:20|13822.4|13807.4|13819.9|13804.9|13825.9|13810.9|13819.9|13804.9|1
1652061750000|2022-05-09 02:02:30|13819.7|13804.7|13819.7|13804.7|13819.7|13804.7|13819.7|13804.7|0
1652061760000|2022-05-09 02:02:40|13819.6|13804.6|13819.3|13804.3|13822.1|13807.1|13819.3|13804.3|0
1652061770000|2022-05-09 02:02:50|13824.8|13809.8|13819.6|13804.6|13824.8|13809.8|13819.6|13804.6|1
1652061800000|2022-05-09 02:03:20|13819.3|13804.3|13819.6|13804.6|13819.6|13804.6|13819.3|13804.3|1
1652061820000|2022-05-09 02:03:40|13820.6|13795.6|13820.6|13795.6|13820.6|13795.6|13820.6|13795.6|1
1652061830000|2022-05-09 02:03:50|13824.6|13809.6|13820.6|13795.6|13825.1|13810.1|13820.6|13795.6|3
1652061840000|2022-05-09 02:04:00|13821.8|13796.8|13822.1|13797.1|13826.7|13804|13819|13796.8|2
1652061870000|2022-05-09 02:04:30|13827.6|13790.1|13827.6|13790.1|13827.6|13790.1|13827.6|13790.1|1
1652061880000|2022-05-09 02:04:40|13827.4|13789.9|13821.8|13796.8|13827.4|13796.8|13821.8|13789.9|0
1652061890000|2022-05-09 02:04:50|13821|13796|13820.3|13795.3|13821|13796|13820.3|13795.3|0
1652061900000|2022-05-09 02:05:00|13814.6|13799.6|13814.9|13799.9|13821.4|13806.4|13814.6|13799.6|4
1652061910000|2022-05-09 02:05:10|13821.1|13806.1|13825.6|13810.6|13825.6|13810.6|13821.1|13806.1|2
1652061930000|2022-05-09 02:05:30|13825.7|13810.7|13827.2|13812.2|13827.2|13812.2|13825.7|13810.7|0
1652061950000|2022-05-09 02:05:50|13827.3|13812.3|13830.2|13815.2|13830.2|13815.2|13827.3|13812.3|1
1652061960000|2022-05-09 02:06:00|13830.4|13815.4|13831.2|13816.2|13831.2|13816.2|13830.4|13815.4|0
1652061970000|2022-05-09 02:06:10|13850.2|13812.7|13836.5|13821.5|13850.2|13821.5|13836.5|13812.7|0
1652061980000|2022-05-09 02:06:20|13832.6|13817.6|13833.2|13818.2|13833.2|13818.2|13832.5|13817.5|0
1652061990000|2022-05-09 02:06:30|13833.5|13818.5|13833.5|13818.5|13833.5|13818.5|13833.5|13818.5|0
1652062000000|2022-05-09 02:06:40|13834.4|13819.4|13834.4|13819.4|13834.4|13819.4|13834.4|13819.4|1
1652062010000|2022-05-09 02:06:50|13835.1|13820.1|13835.4|13820.4|13835.4|13820.4|13834.6|13819.6|0
1652062020000|2022-05-09 02:07:00|13835.9|13820.9|13836.4|13821.4|13857.3|13821.4|13835.9|13819.8|1
1652062030000|2022-05-09 02:07:10|13835.9|13820.9|13833.5|13818.5|13839.6|13824.6|13833.5|13818.5|5
1652062040000|2022-05-09 02:07:20|13842.1|13817.1|13846.7|13821.7|13852.2|13821.7|13832.4|13814.7|1
1652062050000|2022-05-09 02:07:30|13841.7|13826.7|13837|13822|13847.8|13828.8|13837|13822|4
1652062060000|2022-05-09 02:07:40|13847.8|13822.8|13846.7|13821.7|13847.8|13828.1|13843.1|13821.7|3
1652062080000|2022-05-09 02:08:00|13847.4|13822.4|13846.7|13821.7|13852|13822.4|13846.7|13814.5|2
1652062090000|2022-05-09 02:08:10|13847.4|13822.4|13847|13822|13847.4|13822.4|13847|13822|1
1652062100000|2022-05-09 02:08:20|13847.4|13822.4|13844.5|13819.5|13847.4|13822.4|13843.8|13818.8|3
1652062110000|2022-05-09 02:08:30|13847|13822|13847|13822|13847|13822|13835.5|13820.5|5
1652062120000|2022-05-09 02:08:40|13851.4|13813.9|13843.4|13818.4|13851.4|13818.4|13833.3|13813.9|3
1652062130000|2022-05-09 02:08:50|13844.8|13819.8|13834.6|13819.6|13845.2|13825.6|13834.6|13819.6|1
1652062140000|2022-05-09 02:09:00|13834.5|13819.5|13841.5|13826.5|13841.5|13826.5|13834.5|13819.5|6
1652062150000|2022-05-09 02:09:10|13841.2|13826.2|13833.2|13818.2|13844.6|13826.2|13833.2|13818.2|1
1652062160000|2022-05-09 02:09:20|13832.4|13817.4|13828.7|13813.7|13832.4|13817.4|13828.7|13813.7|0
1652062170000|2022-05-09 02:09:30|13828.3|13813.3|13826.6|13811.6|13828.7|13813.7|13826.6|13811.6|0
1652062180000|2022-05-09 02:09:40|13825.8|13810.8|13829.4|13791.9|13830.2|13810.8|13825.8|13791.9|1
1652062190000|2022-05-09 02:09:50|13822.3|13797.3|13821.2|13796.2|13822.3|13797.3|13821.2|13796.2|3
1652062210000|2022-05-09 02:10:10|13815.5|13800.5|13815.5|13800.5|13821.9|13806.3|13815.5|13795.9|3
1652062220000|2022-05-09 02:10:20|13815|13800|13821.4|13796.4|13821.4|13800|13814.6|13795.3|4
1652062230000|2022-05-09 02:10:30|13821|13796|13820.3|13795.3|13821|13796|13820.3|13795.3|0
1652062250000|2022-05-09 02:10:50|13814.9|13799.9|13819.2|13794.2|13819.2|13799.9|13814.9|13794.2|0
1652062260000|2022-05-09 02:11:00|13819.6|13794.6|13819.2|13794.2|13819.6|13794.6|13819.2|13794.2|2
1652062270000|2022-05-09 02:11:10|13819.6|13794.6|13819.2|13794.2|13819.6|13794.6|13819.2|13794.2|2
1652062290000|2022-05-09 02:11:30|13818.5|13793.5|13818.5|13793.5|13818.5|13793.5|13818.5|13793.5|1
1652062300000|2022-05-09 02:11:40|13818.9|13803.9|13828.3|13790.8|13828.3|13810.2|13818.6|13789.4|10
1652062310000|2022-05-09 02:11:50|13821|13796|13821|13796|13821|13796|13821|13796|0
1652062330000|2022-05-09 02:12:10|13819.9|13794.9|13819.9|13794.9|13819.9|13794.9|13819.9|13794.9|0
1652062350000|2022-05-09 02:12:30|||||||||2
1652062360000|2022-05-09 02:12:40|13819.6|13794.6|13822.4|13807.4|13822.4|13807.4|13819.6|13794.6|2
1652062370000|2022-05-09 02:12:50|13820.3|13795.3|13819.9|13794.9|13820.3|13795.3|13819.9|13794.9|1
1652062380000|2022-05-09 02:13:00|13821.8|13806.8|13820.3|13795.3|13822.9|13807.9|13819.9|13794.9|1
1652062390000|2022-05-09 02:13:10|13819.9|13794.9|13820.3|13795.3|13820.3|13795.3|13819.9|13794.9|2
1652062400000|2022-05-09 02:13:20|||||||||1
1652062410000|2022-05-09 02:13:30|13822.1|13807.1|13828.8|13813.8|13828.8|13813.8|13822.1|13807.1|1
1652062440000|2022-05-09 02:14:00|13826.1|13811.1|13828.2|13790.7|13828.2|13811.1|13824.9|13790.3|1
1652062460000|2022-05-09 02:14:20|13827.8|13790.3|13828|13790.5|13828|13790.5|13827.7|13790.2|0
1652062470000|2022-05-09 02:14:30|13827.7|13790.2|13828|13790.5|13828|13790.5|13827.7|13790.2|1
1652062480000|2022-05-09 02:14:40|13827.3|13789.8|13830.8|13793.3|13830.8|13793.3|13827.3|13789.8|2
1652062490000|2022-05-09 02:14:50|13829.6|13792.1|13829.6|13792.1|13829.6|13792.1|13829.6|13792.1|1
1652062510000|2022-05-09 02:15:10|13827.3|13789.8|13827.3|13789.8|13827.3|13789.8|13827.3|13789.8|1
1652062520000|2022-05-09 02:15:20|13825.2|13810.2|13827.3|13789.8|13828.8|13810.2|13825.2|13789.8|3
1652062530000|2022-05-09 02:15:30|13825.2|13810.2|13830.9|13793.4|13830.9|13812.6|13816|13789.8|1
1652062540000|2022-05-09 02:15:40|13831|13793.5|13828.2|13813.2|13831|13813.2|13827|13793.5|4
1652062620000|2022-05-09 02:17:00|13854.4|13816.9|13837|13822|13854.4|13826.9|13837|13816.9|1
1652062630000|2022-05-09 02:17:10|13835.6|13820.6|13834.8|13819.8|13837|13822|13834.8|13819.8|4
1652062640000|2022-05-09 02:17:20|13837|13822|13829.8|13814.8|13837|13822|13829.8|13814.8|2
1652062650000|2022-05-09 02:17:30|13829.6|13814.6|13828.5|13813.5|13829.6|13814.6|13828.5|13813.5|0
1652062660000|2022-05-09 02:17:40|13833.6|13796.1|13827|13802|13834.3|13802.4|13827|13796.1|3
1652062670000|2022-05-09 02:17:50|13826.6|13801.6|13823.1|13808.1|13827.8|13812.8|13823.1|13801.3|1
1652062680000|2022-05-09 02:18:00|13823.8|13808.8|13823.8|13808.8|13823.8|13808.8|13823.8|13808.8|0
1652062690000|2022-05-09 02:18:10|13828.3|13813.3|13822.3|13807.3|13828.3|13813.3|13822.3|13807.3|0
1652062700000|2022-05-09 02:18:20|13821.9|13806.9|13821.8|13806.8|13821.9|13806.9|13821.8|13806.8|0
1652062710000|2022-05-09 02:18:30|13828.3|13813.3|13821.8|13806.8|13828.3|13813.3|13821.8|13806.8|0
1652062730000|2022-05-09 02:18:50|13822.8|13807.8|13823.1|13808.1|13823.1|13808.1|13822.8|13807.8|0
1652062740000|2022-05-09 02:19:00|13823.5|13808.5|13830.3|13815.3|13830.3|13815.3|13823.5|13808.5|2
1652062750000|2022-05-09 02:19:10|13832.5|13817.5|13831.6|13816.6|13832.5|13817.5|13831.1|13816.1|0
1652062760000|2022-05-09 02:19:20|13839.6|13802.1|13839.6|13802.1|13839.6|13802.1|13839.6|13802.1|0
1652062770000|2022-05-09 02:19:30|13834.1|13809.1|13832|13817|13834.1|13817|13832|13809.1|0
1652062780000|2022-05-09 02:19:40|13832.1|13817.1|13832.1|13817.1|13832.1|13817.1|13832.1|13817.1|0
1652062790000|2022-05-09 02:19:50|13833.8|13808.8|13831.4|13816.4|13833.8|13817.9|13831.4|13808.3|0
1652062800000|2022-05-09 02:20:00|13832.9|13817.9|13837.7|13822.7|13837.7|13822.7|13832.9|13817.9|1
1652062810000|2022-05-09 02:20:10|13839.1|13814.1|13835.9|13810.9|13842.8|13814.1|13835.9|13805.3|0
1652062820000|2022-05-09 02:20:20|13834.8|13809.8|13834.9|13797.4|13839.2|13809.8|13831.1|13797.4|0
1652062830000|2022-05-09 02:20:30|13826.9|13811.9|13826.3|13811.3|13826.9|13811.9|13826.1|13811.1|0
1652062840000|2022-05-09 02:20:40|13826.1|13811.1|13833.8|13796.3|13833.8|13811.5|13826.1|13795.9|1
1652062850000|2022-05-09 02:20:50|13828.9|13803.9|13839|13801.5|13839|13804.6|13828.9|13801.5|1
1652062860000|2022-05-09 02:21:00|13838.3|13800.8|13830.8|13805.8|13839|13805.8|13830.8|13800.8|0
1652062870000|2022-05-09 02:21:10|13831.1|13806.1|13830.4|13805.4|13831.1|13806.3|13819.3|13802.6|1
1652062880000|2022-05-09 02:21:20|13829.2|13804.2|13829.2|13804.2|13829.2|13804.2|13829.2|13804.2|0
1652062890000|2022-05-09 02:21:30|13828.9|13803.9|13827.4|13802.4|13828.9|13803.9|13826.7|13801.7|1
1652062900000|2022-05-09 02:21:40|13830.4|13805.4|13830.4|13805.4|13830.4|13805.4|13830|13805|0
1652062910000|2022-05-09 02:21:50|13827.5|13802.5|13827.5|13802.5|13827.5|13802.5|13827.5|13802.5|1
1652062930000|2022-05-09 02:22:10|13826.9|13801.9|13826.9|13801.9|13826.9|13801.9|13826.9|13801.9|1
1652062940000|2022-05-09 02:22:20|13827|13802|13826.7|13801.7|13831.8|13802|13826.3|13794|1
1652062950000|2022-05-09 02:22:30|13826.8|13801.8|13826.7|13801.7|13830.3|13815.3|13826.7|13801.7|2
1652062960000|2022-05-09 02:22:40|13826.3|13801.3|13838.4|13800.9|13838.4|13815.8|13826.3|13800.9|3
1652062970000|2022-05-09 02:22:50|13842.5|13805|13843.2|13805.7|13843.2|13805.7|13842.5|13805|0
1652062990000|2022-05-09 02:23:10|13841.9|13804.4|13841.9|13804.4|13841.9|13804.4|13841.9|13804.4|0
1652063010000|2022-05-09 02:23:30|13841.8|13804.3|13841.8|13804.3|13841.8|13804.3|13841.8|13804.3|0
1652063020000|2022-05-09 02:23:40|13842|13804.5|13842|13804.5|13842|13804.5|13842|13804.5|0
1652063040000|2022-05-09 02:24:00|13842.7|13805.2|13842.7|13805.2|13842.7|13805.2|13842.7|13805.2|0
1652063170000|2022-05-09 02:26:10|13842.6|13805.1|13842.6|13805.1|13842.6|13805.1|13842.6|13805.1|0
1652063310000|2022-05-09 02:28:30|13844.3|13806.8|13847.5|13810|13847.5|13810|13844.3|13806.8|2
1652063330000|2022-05-09 02:28:50|13848.2|13810.7|13848.2|13810.7|13848.2|13810.7|13848.2|13810.7|0
1652063380000|2022-05-09 02:29:40|13848.9|13811.4|13850|13812.5|13850|13812.5|13848.9|13811.4|0
1652063400000|2022-05-09 02:30:00|13848.3|13810.8|13849.1|13811.6|13849.1|13811.6|13848.3|13810.8|0
1652063460000|2022-05-09 02:31:00|13849.2|13811.7|13849.2|13811.7|13849.2|13811.7|13849.2|13811.7|0
1652063560000|2022-05-09 02:32:40|13849.1|13811.6|13849.1|13811.6|13849.1|13811.6|13849.1|13811.6|0
1652063570000|2022-05-09 02:32:50|13849.9|13812.4|13844.3|13819.3|13850.2|13819.3|13844.3|13811.6|0
1652063580000|2022-05-09 02:33:00|13844.5|13819.5|13845.1|13820.1|13845.5|13820.5|13844.1|13819.1|0
1652063650000|2022-05-09 02:34:10|13845.6|13820.6|13845.6|13820.6|13845.6|13820.6|13845.6|13820.6|0
1652063670000|2022-05-09 02:34:30|13853.6|13838.6|13853.6|13838.6|13853.6|13838.6|13853.6|13838.6|1
1652063700000|2022-05-09 02:35:00|13853.5|13838.5|13853.5|13838.5|13853.5|13838.5|13853.5|13838.5|0
1652063710000|2022-05-09 02:35:10|13856.4|13841.4|13855.9|13840.9|13856.4|13841.4|13855.9|13840.9|0
1652063720000|2022-05-09 02:35:20|13856.4|13841.4|13856.4|13841.4|13856.4|13841.4|13856.4|13841.4|0
1652063730000|2022-05-09 02:35:30|13856|13841|13856|13841|13856|13841|13856|13841|0
1652063740000|2022-05-09 02:35:40|13857.2|13842.2|13857.2|13842.2|13857.2|13842.2|13857.2|13842.2|1
1652063750000|2022-05-09 02:35:50|13856.7|13841.7|13850.2|13835.2|13856.7|13841.7|13850.2|13835.2|2
1652063760000|2022-05-09 02:36:00|13848.7|13823.7|13846|13821|13848.7|13823.7|13845.3|13820.3|1
1652063770000|2022-05-09 02:36:10|13845.8|13820.8|13846.4|13821.4|13846.7|13821.7|13845.4|13820.4|0
1652063790000|2022-05-09 02:36:30|13845.3|13820.3|13842.3|13827.3|13850.9|13827.3|13841.8|13813.4|0
1652063810000|2022-05-09 02:36:50|13847.5|13822.5|13847.5|13822.5|13847.5|13822.5|13847.5|13822.5|0
1652063820000|2022-05-09 02:37:00|13850.9|13813.4|13850.9|13813.4|13850.9|13813.4|13850.9|13813.4|0
1652063850000|2022-05-09 02:37:30|13850.8|13813.3|13850.8|13813.3|13850.8|13813.3|13850.8|13813.3|0
1652063910000|2022-05-09 02:38:30|13848.6|13811.1|13847.9|13810.4|13848.6|13811.1|13847.9|13810.4|0
1652063920000|2022-05-09 02:38:40|13848.3|13810.8|13848.3|13810.8|13848.3|13810.8|13848.3|13810.8|0
1652063950000|2022-05-09 02:39:10|13841.4|13816.4|13841|13816|13841.4|13816.4|13841|13816|0
1652063960000|2022-05-09 02:39:20|13834.9|13819.9|13838.2|13823.2|13844.7|13823.2|13834.9|13807.2|3
1652063970000|2022-05-09 02:39:30|13837|13812|13838.7|13823.7|13838.7|13823.7|13835.9|13810.9|2
1652063980000|2022-05-09 02:39:40|13838.6|13823.6|13840.1|13825.1|13840.1|13825.1|13838.6|13823.6|1
1652064000000|2022-05-09 02:40:00|13840|13825|13838.5|13823.5|13840|13825|13837.4|13812.4|4
1652064010000|2022-05-09 02:40:10|13838.6|13823.6|13838.6|13823.6|13838.6|13823.6|13838.6|13823.6|0
1652064020000|2022-05-09 02:40:20|13840.1|13825.1|13840.1|13825.1|13840.1|13825.1|13840.1|13825.1|1
1652064030000|2022-05-09 02:40:30|13841.5|13826.5|13841.5|13826.5|13841.5|13826.5|13841.5|13826.5|1
1652064040000|2022-05-09 02:40:40|13841.7|13826.7|13841.7|13826.7|13841.7|13826.7|13841.7|13826.7|0
1652064070000|2022-05-09 02:41:10|13841.6|13826.6|13841.6|13826.6|13841.6|13826.6|13841.6|13826.6|0
1652064080000|2022-05-09 02:41:20|13842.2|13827.2|13842.2|13827.2|13842.2|13827.2|13842.2|13827.2|1
1652064090000|2022-05-09 02:41:30|13842.4|13827.4|13842.4|13827.4|13842.4|13827.4|13842.4|13827.4|0
1652064130000|2022-05-09 02:42:10|13842.3|13827.3|13842.3|13827.3|13842.3|13827.3|13842.3|13827.3|0
1652064210000|2022-05-09 02:43:30|13843|13828|13843|13828|13843|13828|13843|13828|1
1652064220000|2022-05-09 02:43:40|13842.9|13827.9|13842.9|13827.9|13842.9|13827.9|13842.9|13827.9|0
1652064290000|2022-05-09 02:44:50|13843|13828|13843|13828|13843|13828|13843|13828|1
1652064440000|2022-05-09 02:47:20|13844.4|13829.4|13849.6|13824.6|13849.8|13829.4|13844.4|13824.6|2
1652064450000|2022-05-09 02:47:30|13849.8|13824.8|13850.1|13825.1|13850.1|13825.1|13849.8|13824.8|0
1652064630000|2022-05-09 02:50:30|13850|13825|13850|13825|13850|13825|13850|13825|0
1652064870000|2022-05-09 02:54:30|13849.3|13824.3|13849.3|13824.3|13849.3|13824.3|13849.3|13824.3|1
1652064910000|2022-05-09 02:55:10|13849.2|13824.2|13849.2|13824.2|13849.2|13824.2|13849.2|13824.2|0
1652065020000|2022-05-09 02:57:00|13851.1|13813.6|13851.5|13814|13851.5|13814|13851.1|13813.6|0
1652065050000|2022-05-09 02:57:30|13851.4|13813.9|13851.4|13813.9|13851.4|13813.9|13851.4|13813.9|0
1652065300000|2022-05-09 03:01:40|13851.3|13813.8|13851.3|13813.8|13851.3|13813.8|13851.3|13813.8|0
1652065560000|2022-05-09 03:06:00|13851.2|13813.7|13851.2|13813.7|13851.2|13813.7|13851.2|13813.7|0
1652065650000|2022-05-09 03:07:30|13840|13815|13842.8|13805.3|13843|13815|13840|13805.3|0
1652065660000|2022-05-09 03:07:40|13841.7|13804.2|13841.7|13804.2|13841.7|13804.2|13841.7|13804.2|0
1652065770000|2022-05-09 03:09:30|13840.9|13803.4|13840.9|13803.4|13840.9|13803.4|13840.9|13803.4|0
1652065810000|2022-05-09 03:10:10|13840.6|13803.1|13840.6|13803.1|13840.6|13809|13834|13803.1|0
1652065820000|2022-05-09 03:10:20|13833.8|13808.8|13833.9|13808.9|13840.6|13809|13833.8|13802.7|0
1652065830000|2022-05-09 03:10:30|13832.6|13807.6|13825.4|13810.4|13832.6|13810.4|13825.4|13807.6|0
1652065950000|2022-05-09 03:12:30|13825.3|13810.3|13825.3|13810.3|13825.3|13810.3|13825.3|13810.3|0
1652066200000|2022-05-09 03:16:40|13825.2|13810.2|13825.2|13810.2|13825.2|13810.2|13825.2|13810.2|0
1652066300000|2022-05-09 03:18:20|13828.2|13803.2|13828.2|13803.2|13828.4|13808.9|13823.9|13803.2|0
1652066310000|2022-05-09 03:18:30|13828.3|13803.3|13828.3|13803.3|13828.3|13803.3|13828.3|13803.3|0
1652066330000|2022-05-09 03:18:50|13822.8|13807.8|13822.8|13807.8|13822.8|13807.8|13822.8|13807.8|0
1652066490000|2022-05-09 03:21:30|13822.7|13807.7|13822.7|13807.7|13822.7|13807.7|13822.7|13807.7|0
1652066700000|2022-05-09 03:25:00|||||||||1
1652066740000|2022-05-09 03:25:40|13822.6|13807.6|13822.6|13807.6|13822.6|13807.6|13822.6|13807.6|0
1652066990000|2022-05-09 03:29:50|||||||||1
1652067000000|2022-05-09 03:30:00|13822.5|13807.5|13828|13813|13828|13813|13822.5|13807.5|2
1652067030000|2022-05-09 03:30:30|13826.9|13811.9|13826.9|13811.9|13826.9|13811.9|13826.9|13811.9|1
1652067040000|2022-05-09 03:30:40|13826.6|13811.6|13826.6|13811.6|13826.6|13811.6|13826.6|13811.6|1
1652067070000|2022-05-09 03:31:10|13826.4|13811.4|13826.4|13811.4|13826.4|13811.4|13826.4|13811.4|0
1652067100000|2022-05-09 03:31:40|13826.8|13811.8|13826.8|13811.8|13826.8|13811.8|13826.8|13811.8|1
1652067110000|2022-05-09 03:31:50|13826.6|13811.6|13826.6|13811.6|13826.6|13811.6|13826.6|13811.6|6
1652067130000|2022-05-09 03:32:10|||||||||4
1652067160000|2022-05-09 03:32:40|||||||||1
1652067220000|2022-05-09 03:33:40|||||||||1
1652067300000|2022-05-09 03:35:00|13826.5|13811.5|13826.5|13811.5|13826.5|13811.5|13826.5|13811.5|0
1652067320000|2022-05-09 03:35:20|13827|13812|13827|13812|13827|13812|13827|13812|0
1652067330000|2022-05-09 03:35:30|13826.5|13811.5|13826.5|13811.5|13826.5|13811.5|13826.5|13811.5|0
1652067450000|2022-05-09 03:37:30|13827.9|13812.9|13827.9|13812.9|13827.9|13812.9|13827.9|13812.9|2
1652067460000|2022-05-09 03:37:40|13828.6|13813.6|13828.6|13813.6|13828.6|13813.6|13828.6|13813.6|0
1652067470000|2022-05-09 03:37:50|||||||||1
1652067500000|2022-05-09 03:38:20|13829|13814|13824.5|13809.5|13829|13814|13824.5|13809.5|3
1652067520000|2022-05-09 03:38:40|13824.2|13809.2|13825.3|13810.3|13826|13811|13824.2|13809.2|1
1652067530000|2022-05-09 03:38:50|13826|13811|13826|13811|13826|13811|13826|13811|0
1652067600000|2022-05-09 03:40:00|||||||||1
1652067790000|2022-05-09 03:43:10|13825.9|13810.9|13825.9|13810.9|13825.9|13810.9|13825.9|13810.9|0
1652068050000|2022-05-09 03:47:30|13825.8|13810.8|13825.8|13810.8|13825.8|13810.8|13825.8|13810.8|0
1652068300000|2022-05-09 03:51:40|13825.7|13810.7|13825.7|13810.7|13825.7|13810.7|13825.7|13810.7|0
1652068410000|2022-05-09 03:53:30|13827.3|13802.3|13827.3|13802.3|13827.3|13802.3|13827.3|13802.3|0
1652068500000|2022-05-09 03:55:00|13828.8|13803.8|13817.6|13802.6|13828.8|13806.6|13817.6|13802.6|1
1652068510000|2022-05-09 03:55:10|13815.8|13800.8|13815.8|13800.8|13815.8|13800.8|13815.8|13800.8|0
1652068530000|2022-05-09 03:55:30|13815.9|13800.9|13815.9|13800.9|13815.9|13800.9|13815.9|13800.9|0
1652068690000|2022-05-09 03:58:10|13815.8|13800.8|13815.8|13800.8|13815.8|13800.8|13815.8|13800.8|0
1652068700000|2022-05-09 03:58:20|13837.6|13800.1|13829.8|13792.3|13837.6|13800.1|13829.8|13792.3|13
1652068730000|2022-05-09 03:58:50|13868.1|13830.6|13832.9|13795.4|13868.2|13830.7|13832.9|13795.4|13
1652068760000|2022-05-09 03:59:20|13835.3|13797.8|13833|13818|13835.3|13818|13833|13797.8|1
1652068770000|2022-05-09 03:59:30|13832.5|13795|13832.5|13795|13832.5|13795|13832.5|13795|0
1652068810000|2022-05-09 04:00:10|13863.6|13826.1|13845.5|13808|13865|13827.5|13845.5|13808|2
1652068830000|2022-05-09 04:00:30|13846.2|13808.7|13846.2|13808.7|13846.2|13808.7|13846.2|13808.7|0
1652068840000|2022-05-09 04:00:40|13849.5|13812|13849.5|13812|13849.9|13812.4|13849.5|13812|0
1652068850000|2022-05-09 04:00:50|13849.3|13811.8|13846.1|13808.6|13849.3|13811.8|13846.1|13808.6|2
1652068860000|2022-05-09 04:01:00|13846.2|13808.7|13863.9|13826.4|13885.2|13847.7|13846.2|13808.7|1
1652068870000|2022-05-09 04:01:10|13854.9|13817.4|13854.9|13817.4|13854.9|13817.4|13854.9|13817.4|0
1652068880000|2022-05-09 04:01:20|13885.1|13847.6|13885.1|13847.6|13885.1|13847.6|13885.1|13847.6|1
1652068890000|2022-05-09 04:01:30|13895.1|13857.6|13894.6|13857.1|13895.1|13857.6|13894.6|13857.1|5
1652068930000|2022-05-09 04:02:10|13895|13857.5|13902.1|13864.6|13902.1|13864.6|13894.9|13857.4|7
1652068950000|2022-05-09 04:02:30|13911.1|13873.6|13911.1|13873.6|13911.1|13873.6|13911.1|13873.6|0
1652068960000|2022-05-09 04:02:40|13902.1|13864.6|13901.7|13864.2|13902.1|13864.6|13901.7|13864.2|1
1652068980000|2022-05-09 04:03:00|13905.3|13867.8|13905.7|13868.2|13905.7|13868.2|13905.3|13867.8|0
1652069000000|2022-05-09 04:03:20|13902.1|13864.6|13902.1|13864.6|13902.1|13864.6|13902.1|13864.6|0
1652069050000|2022-05-09 04:04:10|13905.7|13868.2|13905.7|13868.2|13905.7|13868.2|13905.7|13868.2|0
1652069060000|2022-05-09 04:04:20|13905.3|13867.8|13901.4|13863.9|13905.3|13867.8|13901.4|13863.9|0
1652069080000|2022-05-09 04:04:40|13908.6|13871.1|13908.6|13871.1|13908.6|13871.1|13908.6|13871.1|0
1652069100000|2022-05-09 04:05:00|13908.8|13871.3|13908.8|13871.3|13908.8|13871.3|13908.8|13871.3|0
1652069110000|2022-05-09 04:05:10|13908.7|13871.2|13908.7|13871.2|13908.7|13871.2|13908.7|13871.2|0
1652069130000|2022-05-09 04:05:30|13901.5|13864|13919.6|13882.1|13919.6|13882.1|13901.5|13864|0
1652069200000|2022-05-09 04:06:40|13919.5|13882|13919.5|13882|13919.5|13882|13919.5|13882|1
1652069210000|2022-05-09 04:06:50|13919.2|13881.7|13919.2|13881.7|13919.2|13881.7|13919.2|13881.7|0
1652069230000|2022-05-09 04:07:10|13919.3|13881.8|13919.3|13881.8|13919.3|13881.8|13919.3|13881.8|0
1652069250000|2022-05-09 04:07:30|13918.9|13881.4|13918.9|13881.4|13918.9|13881.4|13918.9|13881.4|0
1652069270000|2022-05-09 04:07:50|13924.4|13886.9|13924.4|13886.9|13924.4|13886.9|13924.4|13886.9|0
1652069280000|2022-05-09 04:08:00|13924.3|13886.8|13891|13853.5|13924.3|13886.8|13891|13853.5|0
1652069310000|2022-05-09 04:08:30|13891.4|13853.9|13891.4|13853.9|13891.4|13853.9|13891.4|13853.9|0
1652069360000|2022-05-09 04:09:20|13886.2|13848.7|13886.2|13848.7|13886.2|13848.7|13886.2|13848.7|0
1652069370000|2022-05-09 04:09:30|13885.9|13848.4|13888|13850.5|13888|13850.5|13885.9|13848.4|0
1652069380000|2022-05-09 04:09:40|13886.6|13849.1|13886.2|13848.7|13886.6|13849.1|13886.2|13848.7|0
1652069390000|2022-05-09 04:09:50|13888|13850.5|13888|13850.5|13888|13850.5|13888|13850.5|0
1652069410000|2022-05-09 04:10:10|13884.4|13846.9|13884.4|13846.9|13884.4|13846.9|13884.4|13846.9|0
1652069430000|2022-05-09 04:10:30|13882.9|13845.4|13882.9|13845.4|13882.9|13845.4|13882.9|13845.4|0
1652069450000|2022-05-09 04:10:50|13883.3|13845.8|13883.3|13845.8|13883.3|13845.8|13883.3|13845.8|1
1652069510000|2022-05-09 04:11:50|13882.9|13845.4|13885.1|13847.6|13885.1|13847.6|13882.9|13845.4|0
1652069540000|2022-05-09 04:12:20|13884.7|13847.2|13884.7|13847.2|13885.1|13847.6|13884.4|13846.9|2
1652069550000|2022-05-09 04:12:30|13884.3|13846.8|13873.9|13836.4|13884.7|13847.2|13873.9|13836.4|2
1652069570000|2022-05-09 04:12:50|13868.1|13830.6|13903.1|13865.6|13903.1|13865.6|13868.1|13830.6|2
1652069590000|2022-05-09 04:13:10|13892.2|13854.7|13892.2|13854.7|13892.2|13854.7|13892.2|13854.7|1
1652069600000|2022-05-09 04:13:20|13892.6|13855.1|13892.9|13855.4|13892.9|13855.4|13892.6|13855.1|0
1652069610000|2022-05-09 04:13:30|13892.6|13855.1|13891.9|13854.4|13892.6|13855.1|13891.9|13854.4|1
1652069620000|2022-05-09 04:13:40|13891.8|13854.3|13891.8|13854.3|13891.8|13854.3|13891.8|13854.3|0
1652069630000|2022-05-09 04:13:50|13891.5|13854|13891.5|13854|13891.5|13854|13891.5|13854|0
1652069640000|2022-05-09 04:14:00|13889.3|13851.8|13889.3|13851.8|13889.3|13851.8|13889.3|13851.8|0
1652069650000|2022-05-09 04:14:10|13888.9|13851.4|13888.9|13851.4|13888.9|13851.4|13888.9|13851.4|0
1652069670000|2022-05-09 04:14:30|13888.6|13851.1|13888.2|13850.7|13888.6|13851.1|13888.2|13850.7|0
1652069680000|2022-05-09 04:14:40|13887.5|13850|13887.1|13849.6|13887.5|13850|13887.1|13849.6|0
1652069830000|2022-05-09 04:17:10|13887.4|13849.9|13887.4|13849.9|13887.4|13849.9|13887.4|13849.9|0
1652069840000|2022-05-09 04:17:20|||||||||1
1652069910000|2022-05-09 04:18:30|13887.5|13850|13887.5|13850|13887.5|13850|13887.5|13850|0
1652069940000|2022-05-09 04:19:00|13887|13849.5|13887|13849.5|13887|13849.5|13887|13849.5|0
1652069970000|2022-05-09 04:19:30|13887.2|13849.7|13887.2|13849.7|13887.2|13849.7|13887.2|13849.7|0
1652070010000|2022-05-09 04:20:10|13886.4|13848.9|13886.4|13848.9|13886.4|13848.9|13886.4|13848.9|0
1652070120000|2022-05-09 04:22:00|13886.3|13848.8|13886.3|13848.8|13886.3|13848.8|13886.3|13848.8|0
1652070140000|2022-05-09 04:22:20|13886|13848.5|13886|13848.5|13886|13848.5|13886|13848.5|1
1652070150000|2022-05-09 04:22:30|||||||||1
1652070160000|2022-05-09 04:22:40|13887.8|13850.3|13887.8|13850.3|13887.8|13850.3|13887.8|13850.3|0
1652070170000|2022-05-09 04:22:50|13889.2|13851.7|13883.1|13845.6|13889.2|13851.7|13883.1|13845.6|0
1652070190000|2022-05-09 04:23:10|||||||||1
1652070200000|2022-05-09 04:23:20|13879.5|13842|13879.5|13842|13879.5|13842|13879.5|13842|2
1652070220000|2022-05-09 04:23:40|13879.4|13841.9|13879.4|13841.9|13879.4|13841.9|13879.4|13841.9|0
1652070350000|2022-05-09 04:25:50|13879|13841.5|13877.4|13839.9|13879|13841.5|13877.4|13839.9|0
1652070360000|2022-05-09 04:26:00|13877|13839.5|13877|13839.5|13877|13839.5|13877|13839.5|0
1652070380000|2022-05-09 04:26:20|13879.9|13842.4|13879.9|13842.4|13879.9|13842.4|13879.9|13842.4|0
1652070410000|2022-05-09 04:26:50|13880.6|13843.1|13880.6|13843.1|13880.6|13843.1|13880.6|13843.1|0
1652070430000|2022-05-09 04:27:10|13880.2|13842.7|13880.2|13842.7|13880.2|13842.7|13879.9|13842.4|0
1652070450000|2022-05-09 04:27:30|13880.6|13843.1|13880.6|13843.1|13880.6|13843.1|13880.6|13843.1|0
1652070490000|2022-05-09 04:28:10|13878.4|13840.9|13878.4|13840.9|13878.4|13840.9|13878.4|13840.9|0
1652070510000|2022-05-09 04:28:30|13878.7|13841.2|13878.4|13840.9|13878.7|13841.2|13878.4|13840.9|0
1652070540000|2022-05-09 04:29:00|13871.2|13833.7|13871.9|13834.4|13871.9|13834.4|13870.8|13833.3|0
1652070560000|2022-05-09 04:29:20|13873.3|13835.8|13872.6|13835.1|13873.7|13836.2|13872.6|13835.1|1
1652070570000|2022-05-09 04:29:30|13872.2|13834.7|13870.9|13833.4|13873.3|13835.8|13870.9|13833.4|0
1652070580000|2022-05-09 04:29:40|13870.5|13833|13866.7|13829.2|13872.9|13835.4|13866.7|13829.2|0
1652070590000|2022-05-09 04:29:50|13871.1|13833.6|13864.2|13826.7|13871.1|13833.6|13864.2|13826.7|0
1652070600000|2022-05-09 04:30:00|13871.1|13833.6|13870.4|13832.9|13871.1|13833.6|13870.4|13832.9|0
1652070610000|2022-05-09 04:30:10|13871.2|13833.7|13864|13826.5|13871.2|13833.7|13859.3|13821.8|0
1652070620000|2022-05-09 04:30:20|13863.6|13826.1|13863.6|13826.1|13863.6|13826.1|13863.6|13826.1|0
1652070630000|2022-05-09 04:30:30|13863.3|13825.8|13863.3|13825.8|13863.3|13825.8|13863.3|13825.8|0
1652070690000|2022-05-09 04:31:30|13863.7|13826.2|13863.3|13825.8|13863.7|13826.2|13863.3|13825.8|0
1652070700000|2022-05-09 04:31:40|13863.7|13826.2|13859.3|13821.8|13863.7|13826.2|13859.3|13821.8|0
1652070710000|2022-05-09 04:31:50|13859.7|13822.2|13859.7|13822.2|13859.7|13822.2|13859|13821.5|0
1652070720000|2022-05-09 04:32:00|13859.3|13821.8|13859.7|13822.2|13859.7|13822.2|13856.4|13818.9|0
1652070730000|2022-05-09 04:32:10|13859.3|13821.8|13848.1|13810.6|13859.3|13821.8|13848.1|13810.6|0
1652070750000|2022-05-09 04:32:30|13847.8|13810.3|13847.8|13810.3|13847.8|13810.3|13847.8|13810.3|0
1652070760000|2022-05-09 04:32:40|13849.9|13812.4|13849.9|13812.4|13849.9|13812.4|13849.9|13812.4|0
1652070790000|2022-05-09 04:33:10|13849.6|13812.1|13849.6|13812.1|13849.6|13812.1|13849.6|13812.1|0
1652070810000|2022-05-09 04:33:30|13843.4|13805.9|13843.4|13805.9|13843.4|13805.9|13843.4|13805.9|0
1652070820000|2022-05-09 04:33:40|13842.7|13805.2|13843.4|13805.9|13843.4|13805.9|13842.7|13805.2|0
1652070830000|2022-05-09 04:33:50|13842.7|13805.2|13843|13805.5|13843.4|13805.9|13842.7|13805.2|0
1652070840000|2022-05-09 04:34:00|13843.4|13805.9|13843|13805.5|13843.4|13805.9|13843|13805.5|0
1652070900000|2022-05-09 04:35:00|13835.1|13797.6|13835.1|13797.6|13835.1|13797.6|13835.1|13797.6|0
1652070920000|2022-05-09 04:35:20|13834.7|13797.2|13834.7|13797.2|13834.7|13797.2|13834.7|13797.2|0
1652070950000|2022-05-09 04:35:50|13843.4|13805.9|13844.1|13806.6|13844.1|13806.6|13843.4|13805.9|1
1652070960000|2022-05-09 04:36:00|13843.4|13805.9|13843.7|13806.2|13843.7|13806.2|13843.4|13805.9|1
1652071010000|2022-05-09 04:36:50|13844.8|13807.3|13844.8|13807.3|13844.8|13807.3|13844.8|13807.3|0
1652071020000|2022-05-09 04:37:00|13844.4|13806.9|13845.1|13807.6|13845.1|13807.6|13844.4|13806.9|0
1652071030000|2022-05-09 04:37:10|13852|13814.5|13861.9|13824.4|13861.9|13824.4|13852|13814.5|3
1652071040000|2022-05-09 04:37:20|13862.2|13824.7|13862.2|13824.7|13862.2|13824.7|13862.2|13824.7|0
1652071050000|2022-05-09 04:37:30|13863|13825.5|13863.3|13825.8|13863.3|13825.8|13863|13825.5|0
1652071060000|2022-05-09 04:37:40|13863.7|13826.2|13863.3|13825.8|13863.7|13826.2|13863.3|13825.8|1
1652071070000|2022-05-09 04:37:50|13862.9|13825.4|13862.9|13825.4|13862.9|13825.4|13862.9|13825.4|0
1652071080000|2022-05-09 04:38:00|13863.3|13825.8|13864|13826.5|13864|13826.5|13863.3|13825.8|0
1652071090000|2022-05-09 04:38:10|13857.9|13820.4|13853.9|13816.4|13857.9|13820.4|13853.9|13816.4|0
1652071100000|2022-05-09 04:38:20|13853.2|13815.7|13853.6|13816.1|13853.6|13816.1|13853.2|13815.7|0
1652071110000|2022-05-09 04:38:30|13853.5|13816|13853.5|13816|13853.5|13816|13853.5|13816|0
1652071150000|2022-05-09 04:39:10|13855.3|13817.8|13855.3|13817.8|13855.3|13817.8|13855.3|13817.8|0
1652071190000|2022-05-09 04:39:50|13857.1|13819.6|13857.1|13819.6|13857.1|13819.6|13857.1|13819.6|0
1652071200000|2022-05-09 04:40:00|13851.7|13814.2|13851.7|13814.2|13851.7|13814.2|13851.7|13814.2|0
1652071210000|2022-05-09 04:40:10|13851.3|13813.8|13851.3|13813.8|13851.3|13813.8|13851.3|13813.8|0
1652071290000|2022-05-09 04:41:30|13846.3|13808.8|13846.3|13808.8|13846.3|13808.8|13846.3|13808.8|0
1652071300000|2022-05-09 04:41:40|13845.9|13808.4|13845.9|13808.4|13845.9|13808.4|13845.9|13808.4|0
1652071320000|2022-05-09 04:42:00|13845.5|13808|13861.4|13823.9|13861.4|13823.9|13836.4|13806.6|2
1652071330000|2022-05-09 04:42:10|13860.7|13823.2|13859.4|13821.9|13860.8|13823.3|13859|13821.5|3
1652071340000|2022-05-09 04:42:20|13859|13821.5|13855.4|13817.9|13859|13821.5|13854.7|13817.2|0
1652071350000|2022-05-09 04:42:30|13854.7|13817.2|13852.1|13814.6|13854.7|13817.2|13850.3|13812.8|0
1652071360000|2022-05-09 04:42:40|13851.8|13814.3|13855.4|13817.9|13855.4|13817.9|13851.8|13814.3|0
1652071370000|2022-05-09 04:42:50|13855|13817.5|13855.4|13817.9|13855.4|13817.9|13853.6|13816.1|0
1652071380000|2022-05-09 04:43:00|13855|13817.5|13853.9|13816.4|13855|13817.5|13852.9|13815.4|0
1652071390000|2022-05-09 04:43:10|13853.6|13816.1|13853.2|13815.7|13855.7|13818.2|13852.9|13815.4|0
1652071400000|2022-05-09 04:43:20|13855.7|13818.2|13854.3|13816.8|13855.7|13818.2|13853.2|13815.7|0
1652071410000|2022-05-09 04:43:30|13853.9|13816.4|13854.3|13816.8|13854.3|13816.8|13853.2|13815.7|0
1652071430000|2022-05-09 04:43:50|13853.9|13816.4|13854.3|13816.8|13854.3|13816.8|13853.2|13815.7|0
1652071450000|2022-05-09 04:44:10|13858.2|13820.7|13857.9|13820.4|13858.2|13820.7|13857.9|13820.4|1
1652071460000|2022-05-09 04:44:20|13857.5|13820|13857.5|13820|13857.5|13820|13857.2|13819.7|0
1652071470000|2022-05-09 04:44:30|13857.2|13819.7|13859|13821.5|13860|13822.5|13857.2|13819.7|0
1652071490000|2022-05-09 04:44:50|13859.3|13821.8|13856.1|13818.6|13860|13822.5|13856.1|13818.6|0
1652071540000|2022-05-09 04:45:40|13856|13818.5|13856|13818.5|13856|13818.5|13856|13818.5|0
1652071550000|2022-05-09 04:45:50|13859.7|13822.2|13859.7|13822.2|13859.7|13822.2|13859.7|13822.2|0
1652071560000|2022-05-09 04:46:00|13859.6|13822.1|13859.6|13822.1|13859.6|13822.1|13859.6|13822.1|0
1652071630000|2022-05-09 04:47:10|13859.8|13822.3|13859.8|13822.3|13859.8|13822.3|13859.8|13822.3|1
1652071660000|2022-05-09 04:47:40|13859.7|13822.2|13859.7|13822.2|13859.7|13822.2|13859.7|13822.2|0
1652071730000|2022-05-09 04:48:50|13860.1|13822.6|13860.1|13822.6|13860.1|13822.6|13860.1|13822.6|0
1652071780000|2022-05-09 04:49:40|13860.8|13823.3|13861.9|13824.4|13861.9|13824.4|13860.8|13823.3|0
1652071830000|2022-05-09 04:50:30|13861.8|13824.3|13861.8|13824.3|13861.8|13824.3|13861.8|13824.3|0
1652072040000|2022-05-09 04:54:00|13862.5|13825|13865|13827.5|13865|13827.5|13862.5|13825|2
1652072060000|2022-05-09 04:54:20|13864.6|13827.1|13865.7|13828.2|13866.1|13828.6|13864.6|13827.1|1
1652072070000|2022-05-09 04:54:30|13863.9|13826.4|13864.3|13826.8|13864.3|13826.8|13863.9|13826.4|1
1652072080000|2022-05-09 04:54:40|13867.2|13829.7|13867.9|13830.4|13867.9|13830.4|13867.2|13829.7|0
1652072190000|2022-05-09 04:56:30|13867.8|13830.3|13867.8|13830.3|13867.8|13830.3|13867.8|13830.3|0
1652072250000|2022-05-09 04:57:30|13868.2|13830.7|13868.2|13830.7|13868.2|13830.7|13868.2|13830.7|1
1652072280000|2022-05-09 04:58:00|13868|13830.5|13868|13830.5|13868|13830.5|13868|13830.5|0
1652072290000|2022-05-09 04:58:10|13869.1|13831.6|13869.1|13831.6|13869.1|13831.6|13869.1|13831.6|1
1652072300000|2022-05-09 04:58:20|13868.7|13831.2|13870.2|13832.7|13870.5|13833|13868.7|13831.2|1
1652072310000|2022-05-09 04:58:30|13863|13825.5|13863|13825.5|13863|13825.5|13863|13825.5|0
1652072320000|2022-05-09 04:58:40|13864|13826.5|13864.2|13826.7|13864.2|13826.7|13864|13826.5|1
1652072330000|2022-05-09 04:58:50|13870.7|13833.2|13861.3|13823.8|13870.7|13833.2|13861.3|13823.8|1
1652072340000|2022-05-09 04:59:00|13860.2|13822.7|13860.6|13823.1|13860.6|13823.1|13860.2|13822.7|1
1652072390000|2022-05-09 04:59:50|13860.2|13822.7|13859.8|13822.3|13860.2|13822.7|13859.8|13822.3|0
1652072400000|2022-05-09 05:00:00|13860.5|13823|13860.5|13823|13860.5|13823|13860.5|13823|0
1652072440000|2022-05-09 05:00:40|13860.2|13822.7|13859.8|13822.3|13860.5|13823|13859.8|13822.3|0
1652072450000|2022-05-09 05:00:50|13860.5|13823|13860.5|13823|13860.5|13823|13860.5|13823|0
1652072460000|2022-05-09 05:01:00|13860.9|13823.4|13861.2|13823.7|13861.2|13823.7|13860.9|13823.4|0
1652072470000|2022-05-09 05:01:10|13860.5|13823|13862.3|13824.8|13862.3|13824.8|13860.5|13823|0
1652072500000|2022-05-09 05:01:40|13862.7|13825.2|13863|13825.5|13863|13825.5|13862.7|13825.2|0
1652072510000|2022-05-09 05:01:50|13862.3|13824.8|13862.3|13824.8|13862.3|13824.8|13862.3|13824.8|0
1652072670000|2022-05-09 05:04:30|13862.2|13824.7|13862.2|13824.7|13862.2|13824.7|13862.2|13824.7|0
1652072790000|2022-05-09 05:06:30|13862.6|13825.1|13862.6|13825.1|13862.6|13825.1|13862.6|13825.1|1
1652072820000|2022-05-09 05:07:00|13862.5|13825|13862.5|13825|13862.5|13825|13862.5|13825|0
1652072920000|2022-05-09 05:08:40|13863.8|13826.3|13864.1|13826.6|13864.1|13826.6|13863.8|13826.3|0
1652072930000|2022-05-09 05:08:50|13863.8|13826.3|13859.6|13822.1|13863.8|13826.3|13859.6|13822.1|0
1652072940000|2022-05-09 05:09:00|13859.8|13822.3|13859.8|13822.3|13859.8|13822.3|13859.8|13822.3|0
1652072960000|2022-05-09 05:09:20|13859.4|13821.9|13858|13820.5|13859.4|13821.9|13858|13820.5|0
1652072970000|2022-05-09 05:09:30|13857.6|13820.1|13856.9|13819.4|13857.6|13820.1|13856.9|13819.4|0
1652073070000|2022-05-09 05:11:10|13856.8|13819.3|13856.8|13819.3|13856.8|13819.3|13856.8|13819.3|0
1652073330000|2022-05-09 05:15:30|13856.7|13819.2|13856.7|13819.2|13856.7|13819.2|13856.7|13819.2|0
1652073450000|2022-05-09 05:17:30|13858.5|13821|13858.5|13821|13858.5|13821|13858.5|13821|0
1652073460000|2022-05-09 05:17:40|13858.6|13821.1|13858.6|13821.1|13858.6|13821.1|13858.6|13821.1|0
1652073720000|2022-05-09 05:22:00|13858.5|13821|13858.5|13821|13858.5|13821|13858.5|13821|0
1652073750000|2022-05-09 05:22:30|13859.3|13821.8|13859.3|13821.8|13859.3|13821.8|13859.3|13821.8|0
1652073760000|2022-05-09 05:22:40|13859.2|13821.7|13859.2|13821.7|13859.2|13821.7|13859.2|13821.7|0
1652073960000|2022-05-09 05:26:00|13858.5|13821|13858.5|13821|13858.5|13821|13858.5|13821|1
1652073970000|2022-05-09 05:26:10|13858.4|13820.9|13858.4|13820.9|13858.4|13820.9|13858.4|13820.9|0
1652074140000|2022-05-09 05:29:00|13854.8|13817.3|13854.8|13817.3|13854.8|13817.3|13854.8|13817.3|0
1652074170000|2022-05-09 05:29:30|||||||||2
1652074200000|2022-05-09 05:30:00|13854.9|13817.4|13854.9|13817.4|13854.9|13817.4|13854.9|13817.4|0
1652074220000|2022-05-09 05:30:20|13856.3|13818.8|13856.3|13818.8|13856.3|13818.8|13856.3|13818.8|0
1652074270000|2022-05-09 05:31:10|13855.9|13818.4|13855.9|13818.4|13856.3|13818.8|13855.9|13818.4|0
1652074280000|2022-05-09 05:31:20|13856.3|13818.8|13856.3|13818.8|13856.3|13818.8|13855.9|13818.4|0
1652074290000|2022-05-09 05:31:30|13855.9|13818.4|13857.7|13820.2|13857.7|13820.2|13855.9|13818.4|0
1652074540000|2022-05-09 05:35:40|13857.6|13820.1|13857.6|13820.1|13857.6|13820.1|13857.6|13820.1|0
1652074650000|2022-05-09 05:37:30|13859|13821.5|13859|13821.5|13859|13821.5|13859|13821.5|0
1652074660000|2022-05-09 05:37:40|13859.3|13821.8|13859.3|13821.8|13859.3|13821.8|13859.3|13821.8|0
1652074680000|2022-05-09 05:38:00|13859.5|13822|13859.5|13822|13859.5|13822|13859.5|13822|0
1652074750000|2022-05-09 05:39:10|13859.7|13822.2|13859.7|13822.2|13859.7|13822.2|13859.7|13822.2|0
1652074770000|2022-05-09 05:39:30|13859.8|13822.3|13860.4|13822.9|13860.4|13822.9|13859.8|13822.3|0
1652074780000|2022-05-09 05:39:40|13860.6|13823.1|13860.6|13823.1|13860.6|13823.1|13860.6|13823.1|0
1652074800000|2022-05-09 05:40:00|13860.8|13823.3|13860.8|13823.3|13860.8|13823.3|13860.8|13823.3|0
1652074810000|2022-05-09 05:40:10|13861|13823.5|13861|13823.5|13861|13823.5|13861|13823.5|0
1652074830000|2022-05-09 05:40:30|13861.2|13823.7|13861.2|13823.7|13861.2|13823.7|13861.2|13823.7|0
1652074840000|2022-05-09 05:40:40|13861.4|13823.9|13861.4|13823.9|13861.4|13823.9|13861.4|13823.9|0
1652074870000|2022-05-09 05:41:10|13860.9|13823.4|13860.9|13823.4|13860.9|13823.4|13860.9|13823.4|0
1652074950000|2022-05-09 05:42:30|13861.2|13823.7|13861.2|13823.7|13861.2|13823.7|13861.2|13823.7|0
1652074960000|2022-05-09 05:42:40|13853.9|13828.9|13853.2|13828.2|13854.6|13829.6|13853.2|13828.2|1
1652074990000|2022-05-09 05:43:10|13852.8|13827.8|13852.8|13827.8|13852.8|13827.8|13852.8|13827.8|0
1652075010000|2022-05-09 05:43:30|13852|13827|13852|13827|13852|13827|13852|13827|0
1652075020000|2022-05-09 05:43:40|13852.2|13827.2|13852.2|13827.2|13852.2|13827.2|13852.2|13827.2|0
1652075040000|2022-05-09 05:44:00|13852.5|13827.5|13852.5|13827.5|13852.5|13827.5|13852.5|13827.5|0
1652075130000|2022-05-09 05:45:30|13852.6|13827.6|13852.6|13827.6|13852.6|13827.6|13852.6|13827.6|0
1652075230000|2022-05-09 05:47:10|13852.2|13827.2|13852.4|13827.4|13852.4|13827.4|13852.2|13827.2|2
1652075260000|2022-05-09 05:47:40|13852.3|13827.3|13852.3|13827.3|13852.3|13827.3|13852.3|13827.3|0
1652075340000|2022-05-09 05:49:00|13852.7|13827.7|13852.7|13827.7|13852.7|13827.7|13852.7|13827.7|0
1652075370000|2022-05-09 05:49:30|||||||||1
1652075380000|2022-05-09 05:49:40|13852.9|13827.9|13852.9|13827.9|13852.9|13827.9|13852.9|13827.9|0
1652075390000|2022-05-09 05:49:50|13858.7|13821.2|13858.7|13821.2|13858.7|13821.2|13858.7|13821.2|1
1652075420000|2022-05-09 05:50:20|13852.8|13827.8|13852.8|13827.8|13852.8|13827.8|13852.8|13827.8|0
1652075570000|2022-05-09 05:52:50|||||||||1
1652075680000|2022-05-09 05:54:40|13852.7|13827.7|13852.7|13827.7|13852.7|13827.7|13852.7|13827.7|0
1652075770000|2022-05-09 05:56:10|13853.1|13828.1|13852.7|13827.7|13853.1|13828.1|13852.7|13827.7|0
1652075800000|2022-05-09 05:56:40|13853.2|13838.2|13853.2|13838.2|13853.2|13838.2|13853.2|13838.2|0
1652075810000|2022-05-09 05:56:50|13853.1|13838.1|13853.1|13838.1|13853.1|13838.1|13853.1|13838.1|1
1652075820000|2022-05-09 05:57:00|13864.2|13839.2|13870.1|13832.6|13870.1|13839.2|13864.2|13832.6|0
1652075830000|2022-05-09 05:57:10|13862.4|13837.4|13862.1|13837.1|13862.4|13837.4|13862.1|13837.1|0
1652075840000|2022-05-09 05:57:20|13857.1|13842.1|13856.7|13841.7|13857.1|13842.1|13856.7|13841.7|1
1652075860000|2022-05-09 05:57:40|13856.3|13841.3|13856.3|13841.3|13856.3|13841.3|13856.3|13841.3|0
1652075890000|2022-05-09 05:58:10|13858.1|13843.1|13857.8|13842.8|13858.1|13843.1|13857.8|13842.8|1
1652075920000|2022-05-09 05:58:40|13857.7|13842.7|13857.7|13842.7|13857.7|13842.7|13857.7|13842.7|0
1652075930000|2022-05-09 05:58:50|13855.6|13840.6|13855.6|13840.6|13855.6|13840.6|13855.6|13840.6|1
1652076030000|2022-05-09 06:00:30|13855.5|13840.5|13855.5|13840.5|13855.5|13840.5|13855.5|13840.5|0
1652076110000|2022-05-09 06:01:50|13855.4|13840.4|13861.2|13823.7|13861.2|13840.4|13855.4|13823.4|5
1652076120000|2022-05-09 06:02:00|13860.9|13823.4|13860.9|13823.4|13860.9|13823.4|13860.9|13823.4|0
1652076130000|2022-05-09 06:02:10|13861.3|13823.8|13849.8|13824.8|13865.3|13841.6|13845.5|13823.8|0
1652076140000|2022-05-09 06:02:20|13840.7|13825.7|13840.7|13825.7|13840.7|13825.7|13840.7|13825.7|0
1652076150000|2022-05-09 06:02:30|13840.1|13825.1|13838.6|13823.6|13840.1|13825.1|13838.6|13823.6|6
1652076160000|2022-05-09 06:02:40|13838.5|13823.5|13840.3|13825.3|13842.9|13827.9|13838.5|13823.5|2
1652076170000|2022-05-09 06:02:50|13839.9|13824.9|13840.7|13825.7|13840.7|13825.7|13838.5|13823.5|7
1652076180000|2022-05-09 06:03:00|13843.2|13828.2|13849.5|13834.5|13849.9|13834.9|13843.2|13828.2|5
1652076190000|2022-05-09 06:03:10|13848.1|13833.1|13850.2|13835.2|13850.2|13835.2|13847.7|13832.7|2
1652076200000|2022-05-09 06:03:20|13850.4|13835.4|13873.1|13835.6|13874.2|13836.7|13850.4|13832.1|1
1652076210000|2022-05-09 06:03:30|13873.5|13836|13860.8|13845.8|13874.7|13845.9|13856.2|13836|2
1652076220000|2022-05-09 06:03:40|13861.2|13846.2|13864|13839|13864|13846.2|13853.3|13838.3|3
1652076230000|2022-05-09 06:03:50|13860.1|13845.1|13850.4|13835.4|13864.6|13845.1|13850.4|13835.4|2
1652076240000|2022-05-09 06:04:00|13850.6|13835.6|13865.1|13840.1|13865.1|13840.1|13850.6|13835.6|1
1652076250000|2022-05-09 06:04:10|13862.1|13837.1|13864.7|13839.7|13864.7|13839.7|13862.1|13837.1|0
1652076260000|2022-05-09 06:04:20|13860.1|13845.1|13864.2|13839.2|13865.6|13845.1|13850.7|13835.7|5
1652076270000|2022-05-09 06:04:30|13865.3|13840.3|13864.8|13839.8|13865.3|13840.3|13864.8|13839.8|2
1652076280000|2022-05-09 06:04:40|13864.6|13839.6|13864.8|13839.8|13864.8|13839.8|13850.1|13835.1|1
1652076290000|2022-05-09 06:04:50|13850.5|13835.5|13864.9|13839.9|13864.9|13839.9|13850.5|13835.5|0
1652076300000|2022-05-09 06:05:00|13862|13837|13862|13837|13862|13837|13862|13837|0
1652076310000|2022-05-09 06:05:10|13864.8|13839.8|13864.3|13839.3|13865.4|13840.4|13864.3|13839.3|4
1652076320000|2022-05-09 06:05:20|13862.2|13837.2|13857.9|13842.9|13862.2|13842.9|13857.9|13837.2|0
1652076340000|2022-05-09 06:05:40|13857.2|13842.2|13860.7|13835.7|13860.7|13842.2|13850.3|13835.3|1
1652076360000|2022-05-09 06:06:00|13861.4|13836.4|13862.2|13837.2|13862.2|13837.2|13861.4|13836.4|0
1652076370000|2022-05-09 06:06:10|13857.5|13842.5|13857.5|13842.5|13857.5|13842.5|13857.5|13842.5|0
1652076390000|2022-05-09 06:06:30|13857.9|13842.9|13858.2|13843.2|13858.9|13843.9|13857.9|13842.9|2
1652076400000|2022-05-09 06:06:40|13858.3|13843.3|13858.3|13843.3|13858.3|13843.3|13858.3|13843.3|1
1652076410000|2022-05-09 06:06:50|13858.2|13843.2|13864.8|13839.8|13864.8|13843.2|13858.2|13839.8|1
1652076420000|2022-05-09 06:07:00|13864.6|13839.6|13864.1|13839.1|13864.6|13839.6|13864.1|13839.1|2
1652076440000|2022-05-09 06:07:20|13864|13839|13846.4|13831.4|13864|13839|13846|13831|8
1652076460000|2022-05-09 06:07:40|13844.1|13829.1|13844.1|13829.1|13844.1|13829.1|13844.1|13829.1|0
1652076540000|2022-05-09 06:09:00|13862.9|13825.4|13862.9|13825.4|13862.9|13825.4|13862.9|13825.4|2
1652076560000|2022-05-09 06:09:20|13862|13824.5|13862.4|13824.9|13862.4|13824.9|13862|13824.5|0
1652076570000|2022-05-09 06:09:30|13863.5|13826|13859|13834|13863.5|13834|13859|13826|0
1652076580000|2022-05-09 06:09:40|13855.8|13840.8|13863.5|13826|13863.5|13843.5|13855.8|13826|2
1652076600000|2022-05-09 06:10:00|13863.1|13825.6|13863.1|13825.6|13863.1|13825.6|13863.1|13825.6|0
1652076610000|2022-05-09 06:10:10|13863.5|13826|13863.5|13826|13863.5|13826|13863.5|13826|1
1652076620000|2022-05-09 06:10:20|13863.8|13826.3|13856.6|13831.6|13865|13832.6|13856.6|13826.3|0
1652076630000|2022-05-09 06:10:30|13850.9|13835.9|13843.8|13828.8|13850.9|13835.9|13843.8|13828.8|2
1652076640000|2022-05-09 06:10:40|13844.2|13829.2|13847.4|13832.4|13847.4|13832.4|13843.8|13828.8|4
1652076650000|2022-05-09 06:10:50|13857.5|13832.5|13850|13835|13857.5|13835|13849.2|13832.5|1
1652076670000|2022-05-09 06:11:10|13849.5|13834.5|13849.9|13834.9|13849.9|13834.9|13849.5|13834.5|2
1652076680000|2022-05-09 06:11:20|13849.5|13834.5|13852.7|13827.7|13853.5|13834.5|13848.8|13827.7|3
1652076690000|2022-05-09 06:11:30|13847|13832|13842.7|13827.7|13848.8|13832|13842.7|13823.4|1
1652076700000|2022-05-09 06:11:40|13842.3|13827.3|13842.3|13827.3|13842.3|13827.3|13842.3|13827.3|0
1652076710000|2022-05-09 06:11:50|13841.9|13826.9|13841.9|13826.9|13841.9|13826.9|13841.9|13826.9|0
1652076740000|2022-05-09 06:12:20|13841.2|13826.2|13840.8|13825.8|13841.2|13826.2|13840.8|13825.8|0
1652076760000|2022-05-09 06:12:40|13840.7|13825.7|13840.7|13825.7|13840.7|13825.7|13840.7|13825.7|0
1652076780000|2022-05-09 06:13:00|13840.4|13825.4|13840.4|13825.4|13840.4|13825.4|13840.4|13825.4|0
1652076790000|2022-05-09 06:13:10|13839.8|13824.8|13839.8|13824.8|13839.8|13824.8|13839.8|13824.8|0
1652076830000|2022-05-09 06:13:50|13839.3|13824.3|13839.3|13824.3|13839.3|13824.3|13839.3|13824.3|0
1652076840000|2022-05-09 06:14:00|13838.9|13823.9|13838.9|13823.9|13838.9|13823.9|13838.9|13823.9|0
1652076910000|2022-05-09 06:15:10|13838.8|13823.8|13838.8|13823.8|13838.8|13823.8|13838.8|13823.8|0
1652076920000|2022-05-09 06:15:20|13838.1|13823.1|13836.7|13821.7|13838.1|13823.1|13836.7|13821.7|3
1652076930000|2022-05-09 06:15:30|13838|13823|13840.3|13825.3|13840.3|13825.3|13835.6|13820.6|8
1652076940000|2022-05-09 06:15:40|13841.4|13826.4|13841.4|13826.4|13841.4|13826.4|13841.4|13826.4|0
1652076950000|2022-05-09 06:15:50|13841.5|13826.5|13844.5|13829.5|13848.4|13829.5|13841.5|13821.9|1
1652076960000|2022-05-09 06:16:00|13845.6|13830.6|13846.7|13831.7|13846.7|13831.7|13845.6|13830.6|0
1652076970000|2022-05-09 06:16:10|13848.1|13833.1|13851|13836|13851|13836|13848.1|13833.1|0
1652076980000|2022-05-09 06:16:20|13851.7|13836.7|13863.9|13838.9|13864.3|13839.3|13851.7|13836.7|1
1652077030000|2022-05-09 06:17:10|13867.3|13829.8|13867.3|13829.8|13867.3|13829.8|13867.3|13829.8|1
1652077040000|2022-05-09 06:17:20|13844|13829|13843.1|13828.1|13844|13829|13843.1|13828.1|8
1652077050000|2022-05-09 06:17:30|13843|13828|13843|13828|13843|13828|13843|13828|0
1652077060000|2022-05-09 06:17:40|13843.5|13828.5|13843.5|13828.5|13843.5|13828.5|13843.5|13828.5|0
1652077080000|2022-05-09 06:18:00|13845.1|13830.1|13845.1|13830.1|13845.1|13830.1|13845.1|13830.1|0
1652077090000|2022-05-09 06:18:10|13841.2|13826.2|13841.5|13826.5|13841.5|13826.5|13841.2|13826.2|2
1652077100000|2022-05-09 06:18:20|13840.8|13825.8|13840.1|13825.1|13840.8|13825.8|13840.1|13825.1|1
1652077110000|2022-05-09 06:18:30|13841.5|13826.5|13844.4|13829.4|13844.4|13829.4|13840.1|13825.1|8
1652077120000|2022-05-09 06:18:40|13840.5|13825.5|13844.1|13829.1|13844.1|13829.1|13840.5|13825.5|1
1652077130000|2022-05-09 06:18:50|13844.4|13829.4|13844.1|13829.1|13844.4|13829.4|13844.1|13829.1|2
1652077140000|2022-05-09 06:19:00|13844.7|13829.7|13844.6|13829.6|13845|13830|13841|13826|1
1652077150000|2022-05-09 06:19:10|||||||||1
1652077160000|2022-05-09 06:19:20|13843.2|13828.2|13843.2|13828.2|13843.2|13828.2|13843.2|13828.2|2
1652077180000|2022-05-09 06:19:40|13844.2|13829.2|13839.4|13824.4|13844.6|13829.6|13839.4|13824.4|1
1652077190000|2022-05-09 06:19:50|13842.2|13827.2|13843.8|13828.8|13843.8|13828.8|13842.2|13827.2|0
1652077200000|2022-05-09 06:20:00|13842.2|13827.2|13843.8|13828.8|13843.8|13828.8|13842.2|13827.2|1
1652077210000|2022-05-09 06:20:10|13842.4|13827.4|13842.4|13827.4|13842.4|13827.4|13842.4|13827.4|0
1652077220000|2022-05-09 06:20:20|13846.5|13831.5|13846.5|13831.5|13846.5|13831.5|13846.5|13831.5|0
1652077230000|2022-05-09 06:20:30|13846|13831|13846|13831|13846.1|13831.1|13846|13831|2
1652077240000|2022-05-09 06:20:40|13845.2|13830.2|13846.1|13831.1|13846.1|13831.1|13845.2|13830.2|1
1652077260000|2022-05-09 06:21:00|13847.5|13832.5|13847.5|13832.5|13847.5|13832.5|13847.5|13832.5|1
1652077270000|2022-05-09 06:21:10|13847.6|13832.6|13847.5|13832.5|13847.6|13832.6|13847.5|13832.5|1
1652077280000|2022-05-09 06:21:20|13846.2|13831.2|13846.2|13831.2|13846.6|13831.6|13846.2|13831.2|2
1652077290000|2022-05-09 06:21:30|13840.3|13825.3|13844.6|13829.6|13844.6|13829.6|13840.3|13825.3|1
1652077300000|2022-05-09 06:21:40|13845.1|13830.1|13845.1|13830.1|13845.1|13830.1|13845.1|13830.1|0
1652077330000|2022-05-09 06:22:10|13845|13830|13844.3|13829.3|13845|13830|13844.3|13829.3|3
1652077340000|2022-05-09 06:22:20|13844.6|13829.6|13845.5|13830.5|13845.5|13830.5|13844.6|13829.6|0
1652077350000|2022-05-09 06:22:30|13845.8|13830.8|13845.5|13830.5|13845.8|13830.8|13845.5|13830.5|2
1652077360000|2022-05-09 06:22:40|13845.3|13830.3|13845.5|13830.5|13845.5|13830.5|13844.3|13829.3|2
1652077370000|2022-05-09 06:22:50|13841.5|13826.5|13845.5|13830.5|13845.5|13830.5|13841.5|13826.5|2
1652077380000|2022-05-09 06:23:00|13840|13825|13845.5|13830.5|13845.5|13830.5|13840|13825|1
1652077400000|2022-05-09 06:23:20|||||||||1
1652077420000|2022-05-09 06:23:40|13845.8|13830.8|13845.8|13830.8|13845.8|13830.8|13845.8|13830.8|1
1652077430000|2022-05-09 06:23:50|13845.5|13830.5|13845.4|13830.4|13845.8|13830.8|13845.1|13830.1|3
1652077440000|2022-05-09 06:24:00|||||||||1
1652077470000|2022-05-09 06:24:30|13845.8|13830.8|13845.4|13830.4|13845.8|13830.8|13840.8|13825.8|2
1652077630000|2022-05-09 06:27:10|13841.4|13826.4|13842.9|13827.9|13842.9|13827.9|13839.9|13824.9|1
1652077640000|2022-05-09 06:27:20|13845.4|13830.4|13844.2|13829.2|13845.4|13830.4|13844.2|13829.2|2
1652077650000|2022-05-09 06:27:30|13843.8|13828.8|13843.8|13828.8|13843.8|13828.8|13843.8|13828.8|0
1652077680000|2022-05-09 06:28:00|13844.2|13829.2|13844.2|13829.2|13844.2|13829.2|13844.2|13829.2|0
1652077710000|2022-05-09 06:28:30|13844.1|13829.1|13844.1|13829.1|13844.1|13829.1|13844.1|13829.1|0
1652077820000|2022-05-09 06:30:20|13844.5|13829.5|13844.1|13829.1|13844.5|13829.5|13844.1|13829.1|1
1652077830000|2022-05-09 06:30:30|13844.8|13829.8|13844.5|13829.5|13844.8|13829.8|13844.5|13829.5|1
1652077840000|2022-05-09 06:30:40|13849.5|13834.5|13846.3|13831.3|13849.5|13834.5|13846.3|13831.3|3
1652077850000|2022-05-09 06:30:50|13842.7|13827.7|13851|13826|13851|13832.4|13842.7|13825.6|2
1652077860000|2022-05-09 06:31:00|13843.3|13828.3|13842.6|13827.6|13845.6|13830.6|13842.6|13827.6|0
1652077870000|2022-05-09 06:31:10|13842.2|13827.2|13841.6|13826.6|13842.2|13827.2|13841.6|13826.6|0
1652077880000|2022-05-09 06:31:20|13841.1|13826.1|13841.2|13826.2|13841.2|13826.2|13841.1|13826.1|2
1652077890000|2022-05-09 06:31:30|13841.1|13826.1|13848.7|13823.7|13848.7|13826.1|13840.7|13823.7|1
1652077900000|2022-05-09 06:31:40|13848.6|13823.6|13848.1|13823.1|13848.6|13823.6|13848.1|13823.1|0
1652077920000|2022-05-09 06:32:00|13846.7|13821.7|13842.2|13827.2|13846.7|13827.2|13842.2|13821.7|0
1652077930000|2022-05-09 06:32:10|13843.2|13828.2|13843.2|13828.2|13843.2|13828.2|13843.2|13828.2|0
1652077940000|2022-05-09 06:32:20|13843.3|13828.3|13845.6|13830.6|13849.4|13830.6|13842.2|13824.4|2
1652077950000|2022-05-09 06:32:30|13843.8|13828.8|13843.5|13828.5|13843.8|13828.8|13843.5|13828.5|1
1652077960000|2022-05-09 06:32:40|13843.8|13828.8|13843.8|13828.8|13843.8|13828.8|13843.8|13828.8|2
1652077970000|2022-05-09 06:32:50|13846|13831|13851.1|13826.1|13852.8|13831|13846|13826.1|1
1652077980000|2022-05-09 06:33:00|13850.8|13825.8|13850.1|13825.1|13850.8|13825.8|13850.1|13825.1|0
1652077990000|2022-05-09 06:33:10|13849.7|13824.7|13850.1|13825.1|13850.1|13825.1|13849.7|13824.7|0
1652078010000|2022-05-09 06:33:30|13850.3|13825.3|13850.3|13825.3|13850.3|13825.3|13850.3|13825.3|0
1652078020000|2022-05-09 06:33:40|13850.2|13825.2|13850.2|13825.2|13850.2|13825.2|13850.2|13825.2|0
1652078100000|2022-05-09 06:35:00|13858.2|13820.7|13858.2|13820.7|13858.2|13820.7|13858.2|13820.7|1
1652078110000|2022-05-09 06:35:10|13857.9|13820.4|13857.9|13820.4|13857.9|13820.4|13857.9|13820.4|1
1652078130000|2022-05-09 06:35:30|13857.8|13820.3|13857.8|13820.3|13857.8|13820.3|13857.8|13820.3|0
1652078150000|2022-05-09 06:35:50|13849.8|13834.8|13849.8|13834.8|13849.8|13834.8|13849.8|13834.8|0
1652078160000|2022-05-09 06:36:00|13849.5|13834.5|13854.2|13839.2|13857|13842|13849.5|13831.6|3
1652078170000|2022-05-09 06:36:10|13857|13832|13854.9|13839.9|13857|13839.9|13854.9|13832|0
1652078180000|2022-05-09 06:36:20|13856.6|13831.6|13858.8|13843.8|13858.8|13843.8|13854.1|13831.6|2
1652078190000|2022-05-09 06:36:30|13854.8|13839.8|13857.3|13832.3|13857.3|13839.8|13854.8|13832.3|1
1652078200000|2022-05-09 06:36:40|13857|13832|13858.9|13843.9|13858.9|13843.9|13854.1|13831.9|23
1652078210000|2022-05-09 06:36:50|13855.6|13840.6|13855.5|13840.5|13855.6|13840.6|13855.5|13840.5|0
1652078220000|2022-05-09 06:37:00|13856.5|13841.5|13856.5|13841.5|13856.5|13841.5|13856.5|13841.5|0
1652078260000|2022-05-09 06:37:40|13855.6|13840.6|13855.6|13840.6|13855.6|13840.6|13855.6|13840.6|0
1652078280000|2022-05-09 06:38:00|13855.4|13840.4|13855.4|13840.4|13855.4|13840.4|13855.4|13840.4|0
1652078300000|2022-05-09 06:38:20|13857.9|13832.9|13857.9|13832.9|13857.9|13832.9|13857.9|13832.9|2
1652078320000|2022-05-09 06:38:40|13858.6|13833.6|13858.6|13833.6|13858.6|13833.6|13858.6|13833.6|0
1652078400000|2022-05-09 06:40:00|13858.7|13833.7|13858.7|13833.7|13858.7|13833.7|13858.7|13833.7|0
1652078500000|2022-05-09 06:41:40|13857.3|13832.3|13857.3|13832.3|13857.3|13832.3|13857.3|13832.3|0
1652078520000|2022-05-09 06:42:00|13857.7|13832.7|13857.3|13832.3|13857.7|13832.7|13857.3|13832.3|1
1652078550000|2022-05-09 06:42:30|13858.5|13833.5|13858.5|13833.5|13858.5|13833.5|13858.5|13833.5|0
1652078570000|2022-05-09 06:42:50|13859.2|13834.2|13855|13840|13859.2|13840|13855|13834.2|0
1652078600000|2022-05-09 06:43:20|13855.7|13840.7|13855.7|13840.7|13855.7|13840.7|13855.7|13840.7|0
1652078610000|2022-05-09 06:43:30|13856|13841|13856|13841|13856|13841|13856|13841|0
1652078620000|2022-05-09 06:43:40|13856.5|13841.5|13856.5|13841.5|13856.5|13841.5|13856.5|13841.5|0
1652078630000|2022-05-09 06:43:50|13856.9|13841.9|13856.9|13841.9|13856.9|13841.9|13856.9|13841.9|0
1652078650000|2022-05-09 06:44:10|13857|13842|13857|13842|13857|13842|13857|13842|0
1652078680000|2022-05-09 06:44:40|13857.4|13842.4|13859.9|13844.9|13860.3|13845.3|13857.4|13842.4|6
1652078690000|2022-05-09 06:44:50|13854.7|13839.7|13854.7|13839.7|13859.9|13844.9|13854.7|13839.7|3
1652078700000|2022-05-09 06:45:00|13854|13839|13854.7|13839.7|13854.7|13839.7|13854|13839|1
1652078730000|2022-05-09 06:45:30|13854.3|13839.3|13854.3|13839.3|13854.3|13839.3|13854.3|13839.3|0
1652078750000|2022-05-09 06:45:50|13854|13839|13854|13839|13854|13839|13854|13839|0
1652078760000|2022-05-09 06:46:00|13851|13836|13851|13836|13851|13836|13851|13836|0
1652078780000|2022-05-09 06:46:20|13852.1|13837.1|13852.1|13837.1|13852.1|13837.1|13852.1|13837.1|0
1652078790000|2022-05-09 06:46:30|13853|13838|13855.3|13840.3|13855.5|13840.5|13853|13838|1
1652078800000|2022-05-09 06:46:40|13856|13841|13856|13841|13856|13841|13856|13841|0
1652078880000|2022-05-09 06:48:00|13856.1|13841.1|13856.1|13841.1|13856.1|13841.1|13856.1|13841.1|0
1652078970000|2022-05-09 06:49:30|13856.4|13841.4|13856.4|13841.4|13856.4|13841.4|13856.4|13841.4|0
1652079020000|2022-05-09 06:50:20|13857.1|13842.1|13857.1|13842.1|13857.1|13842.1|13857.1|13842.1|0
1652079120000|2022-05-09 06:52:00|13857.8|13842.8|13856.4|13841.4|13857.8|13842.8|13856.4|13841.4|1
1652079190000|2022-05-09 06:53:10|13856.3|13841.3|13856.3|13841.3|13856.3|13841.3|13856.3|13841.3|0
1652079280000|2022-05-09 06:54:40|||||||||3
1652079310000|2022-05-09 06:55:10|13856.2|13841.2|13856.2|13841.2|13856.2|13841.2|13856.2|13841.2|2
1652079360000|2022-05-09 06:56:00|13856|13841|13856.7|13841.7|13856.7|13841.7|13856|13841|0
1652079370000|2022-05-09 06:56:10|13855.6|13840.6|13855.6|13840.6|13855.6|13840.6|13855.6|13840.6|0
1652079380000|2022-05-09 06:56:20|13856.1|13841.1|13855.4|13840.4|13856.1|13841.1|13855.4|13840.4|0
1652079400000|2022-05-09 06:56:40|13855|13840|13853.6|13838.6|13855|13840|13853.6|13838.6|0
1652079460000|2022-05-09 06:57:40|13853.1|13838.1|13853.1|13838.1|13853.1|13838.1|13853.1|13838.1|0
1652079490000|2022-05-09 06:58:10|13852|13837|13854.6|13839.6|13854.6|13839.6|13851.9|13836.9|2
1652079520000|2022-05-09 06:58:40|13854.5|13839.5|13854.5|13839.5|13854.5|13839.5|13854.5|13839.5|0
1652079580000|2022-05-09 06:59:40|13857|13832|13857|13832|13857|13832|13857|13832|1
1652079600000|2022-05-09 07:00:00|13850.2|13835.2|13850.2|13835.2|13850.2|13835.2|13850.2|13835.2|1
1652079630000|2022-05-09 07:00:30|13850.3|13835.3|13850.3|13835.3|13850.3|13835.3|13850.3|13835.3|0
1652079660000|2022-05-09 07:01:00|13849.2|13834.2|13850.1|13835.1|13851.2|13836.2|13847.8|13832.8|2
1652079670000|2022-05-09 07:01:10|13848.3|13833.3|13849.3|13824.3|13849.3|13833.3|13848.3|13824.3|4
1652079680000|2022-05-09 07:01:20|13850.4|13825.4|13850.4|13825.4|13850.4|13825.4|13850.4|13825.4|0
1652079690000|2022-05-09 07:01:30|13850.2|13825.2|13869.3|13831.8|13880.5|13854.3|13850.2|13825.2|24
1652079720000|2022-05-09 07:02:00|13869.2|13831.7|13868.5|13831|13869.2|13831.7|13868.5|13831|0
1652079730000|2022-05-09 07:02:10|13868.6|13831.1|13868.6|13831.1|13868.6|13831.1|13868.6|13831.1|0
1652079740000|2022-05-09 07:02:20|13879.1|13841.6|13879.1|13841.6|13879.1|13841.6|13879.1|13841.6|23
1652079760000|2022-05-09 07:02:40|13879|13841.5|13878.3|13840.8|13879|13841.5|13878.3|13840.8|0
1652079780000|2022-05-09 07:03:00|13881.9|13844.4|13881.9|13844.4|13881.9|13844.4|13881.9|13844.4|0
1652079790000|2022-05-09 07:03:10|13881.2|13843.7|13878|13840.5|13881.2|13843.7|13878|13840.5|0
1652079800000|2022-05-09 07:03:20|13877.2|13839.7|13877.2|13839.7|13877.2|13839.7|13877.2|13839.7|0
1652079810000|2022-05-09 07:03:30|||||||||1
1652079890000|2022-05-09 07:04:50|||||||||1
1652079920000|2022-05-09 07:05:20|13885.8|13848.3|13886.5|13849|13886.5|13849|13885.8|13848.3|1
1652079940000|2022-05-09 07:05:40|13886.4|13848.9|13886.4|13848.9|13886.4|13848.9|13886.4|13848.9|0
1652079970000|2022-05-09 07:06:10|13887.4|13849.9|13887.4|13849.9|13887.4|13849.9|13887.4|13849.9|0
1652080020000|2022-05-09 07:07:00|13887.3|13849.8|13887.3|13849.8|13887.3|13849.8|13887.3|13849.8|0
1652080030000|2022-05-09 07:07:10|13877.3|13839.8|13878|13840.5|13878|13840.5|13877.3|13839.8|2
1652080040000|2022-05-09 07:07:20|13877.3|13839.8|13877.3|13839.8|13877.3|13839.8|13877.3|13839.8|0
1652080060000|2022-05-09 07:07:40|13876.5|13839|13876.5|13839|13876.5|13839|13876.5|13839|0
1652080070000|2022-05-09 07:07:50|13878.3|13840.8|13878.3|13840.8|13878.3|13840.8|13878.3|13840.8|0
1652080090000|2022-05-09 07:08:10|13877.6|13840.1|13877.1|13852.1|13877.6|13852.1|13877.1|13840.1|0
1652080110000|2022-05-09 07:08:30|13874.3|13859.3|13874.3|13859.3|13874.3|13859.3|13874.3|13859.3|0
1652080140000|2022-05-09 07:09:00|13877.3|13862.3|13877.3|13862.3|13877.3|13862.3|13877.3|13862.3|0
1652080150000|2022-05-09 07:09:10|13877.2|13862.2|13877.2|13862.2|13877.2|13862.2|13877.2|13862.2|0
1652080160000|2022-05-09 07:09:20|13878.9|13863.9|13888.6|13873.6|13888.6|13873.6|13878.9|13863.9|1
1652080170000|2022-05-09 07:09:30|13896.2|13871.2|13895.1|13870.1|13898.1|13871.2|13895.1|13858.4|0
1652080180000|2022-05-09 07:09:40|13894.2|13869.2|13898.4|13883.4|13898.4|13883.4|13888.1|13868.8|25
1652080190000|2022-05-09 07:09:50|13902.6|13887.6|13914.6|13899.6|13920.4|13899.6|13901.2|13886.2|1
1652080200000|2022-05-09 07:10:00|13914.1|13899.1|13918.5|13881|13931.3|13899.1|13913.9|13881|1
1652080210000|2022-05-09 07:10:10|13922.7|13897.7|13914.3|13899.3|13922.7|13901.6|13914.3|13897.7|0
1652080230000|2022-05-09 07:10:30|13914.5|13899.5|13922.4|13907.4|13922.4|13907.4|13914.5|13899.5|1
1652080240000|2022-05-09 07:10:40|13922.8|13907.8|13922.8|13907.8|13922.8|13907.8|13922.8|13907.8|0
1652080250000|2022-05-09 07:10:50|13922.9|13885.4|13922.9|13885.4|13922.9|13885.4|13922.9|13885.4|0
1652080260000|2022-05-09 07:11:00|13919.3|13881.8|13906.7|13869.2|13919.3|13881.8|13906.7|13869.2|0
1652080270000|2022-05-09 07:11:10|13904.6|13867.1|13902|13864.5|13904.6|13867.1|13902|13864.5|1
1652080280000|2022-05-09 07:11:20|13901.2|13863.7|13922.8|13897.8|13922.8|13897.8|13900.9|13863.4|3
1652080290000|2022-05-09 07:11:30|13922.9|13897.9|13922.9|13897.9|13922.9|13897.9|13922.9|13897.9|0
1652080300000|2022-05-09 07:11:40|13923.7|13898.7|13923.7|13898.7|13923.7|13898.7|13923.4|13898.4|6
1652080320000|2022-05-09 07:12:00|13923.3|13898.3|13923.3|13898.3|13923.3|13898.3|13923.3|13898.3|0
1652080330000|2022-05-09 07:12:10|13923.2|13898.2|13928.8|13903.8|13928.8|13903.8|13922.5|13897.5|4
1652080340000|2022-05-09 07:12:20|13928.5|13903.5|13922.5|13897.5|13928.5|13903.5|13922.5|13897.5|0
1652080350000|2022-05-09 07:12:30|13916|13901|13919.6|13904.6|13922.5|13907.5|13916|13901|0
1652080360000|2022-05-09 07:12:40|13913.5|13898.5|13913.8|13898.8|13913.8|13898.8|13913.5|13898.5|5
1652080370000|2022-05-09 07:12:50|13913.4|13898.4|13913.4|13898.4|13913.8|13898.8|13912.3|13897.3|0
1652080420000|2022-05-09 07:13:40|13913.7|13898.7|13913.7|13898.7|13913.7|13898.7|13913.7|13898.7|1
1652080430000|2022-05-09 07:13:50|13923.1|13898.1|13923.1|13898.1|13923.1|13898.1|13923.1|13898.1|8
1652080440000|2022-05-09 07:14:00|13915.9|13900.9|13914.3|13899.3|13919.1|13904.1|13914.3|13899.3|18
1652080450000|2022-05-09 07:14:10|13934.2|13909.2|13934.2|13909.2|13934.2|13909.2|13934.2|13909.2|12
1652080460000|2022-05-09 07:14:20|13936.8|13899.3|13948.4|13910.9|13948.4|13910.9|13936.8|13899.3|20
1652080470000|2022-05-09 07:14:30|13946|13908.5|13946|13908.5|13946|13908.5|13946|13908.5|0
1652080480000|2022-05-09 07:14:40|13944.9|13907.4|13944.9|13907.4|13944.9|13907.4|13944.9|13907.4|0
1652080490000|2022-05-09 07:14:50|13940.6|13903.1|13941|13903.5|13941|13903.5|13940.6|13903.1|0
1652080500000|2022-05-09 07:15:00|13941.2|13903.7|13908.9|13871.4|13941.2|13903.7|13908.9|13871.4|52
1652080510000|2022-05-09 07:15:10|13911.1|13873.6|13919.4|13881.9|13920.3|13882.8|13911.1|13873.6|2
1652080520000|2022-05-09 07:15:20|13919.1|13881.6|13919.1|13881.6|13919.1|13881.6|13919.1|13881.6|0
1652080530000|2022-05-09 07:15:30|13915.3|13877.8|13915.7|13878.2|13915.7|13878.2|13915.3|13877.8|1
1652080540000|2022-05-09 07:15:40|13915.5|13878|13915.5|13878|13915.5|13878|13915.5|13878|0
1652080550000|2022-05-09 07:15:50|13915.1|13877.6|13914.7|13877.2|13915.1|13877.6|13914.3|13876.8|0
1652080560000|2022-05-09 07:16:00|13917.5|13880|13937.3|13899.8|13937.6|13900.1|13917.5|13880|1
1652080570000|2022-05-09 07:16:10|13937.1|13899.6|13937.3|13899.8|13937.6|13900.1|13937.1|13899.6|0
1652080590000|2022-05-09 07:16:30|13937.1|13899.6|13926.9|13901.9|13937.1|13902.3|13926.9|13899.6|0
1652080600000|2022-05-09 07:16:40|13920.8|13905.8|13920.1|13905.1|13920.8|13905.8|13920.1|13905.1|2
1652080610000|2022-05-09 07:16:50|13920.5|13905.5|13920.5|13905.5|13920.5|13905.5|13920.5|13905.5|2
1652080620000|2022-05-09 07:17:00|13920.1|13905.1|13929.4|13914.4|13929.4|13914.4|13920.1|13901.2|9
1652080630000|2022-05-09 07:17:10|13920.1|13905.1|13933.3|13918.3|13933.3|13918.3|13920.1|13902.4|4
1652080650000|2022-05-09 07:17:30|13933.1|13918.1|13929.1|13904.1|13939.5|13918.1|13929.1|13901.5|1
1652080660000|2022-05-09 07:17:40|13928.4|13903.4|13926.2|13901.2|13929.7|13914.7|13926.2|13901.2|2
1652080670000|2022-05-09 07:17:50|13929.7|13914.7|13926.9|13901.9|13929.7|13914.7|13926.2|13901.2|0
1652080700000|2022-05-09 07:18:20|13926.7|13901.7|13926.7|13901.7|13926.7|13901.7|13926.7|13901.7|1
1652080790000|2022-05-09 07:19:50|13926|13901|13920|13905|13926|13905.5|13920|13901|2
1652080800000|2022-05-09 07:20:00|13920.7|13905.7|13933.1|13918.1|13933.1|13918.1|13920.5|13901|8
1652080810000|2022-05-09 07:20:10|13933.3|13918.3|13934.6|13919.6|13934.6|13919.6|13933.3|13918.3|2
1652080820000|2022-05-09 07:20:20|13935|13920|13935.1|13920.1|13935.1|13920.1|13935|13920|2
1652080840000|2022-05-09 07:20:40|13935.6|13920.6|13935.1|13920.1|13935.6|13920.6|13932.6|13917.6|3
1652080850000|2022-05-09 07:20:50|13944.6|13919.6|13944.6|13919.6|13944.6|13919.6|13944.6|13919.6|0
1652080860000|2022-05-09 07:21:00|13945.1|13920.1|13935.3|13920.3|13945.1|13921.2|13935.3|13919.6|2
1652080870000|2022-05-09 07:21:10|13944.6|13919.6|13926.8|13911.8|13944.6|13919.9|13926.8|13911.8|6
1652080880000|2022-05-09 07:21:20|13926.3|13911.3|13926|13911|13926.3|13911.3|13926|13911|0
1652080900000|2022-05-09 07:21:40|13926.3|13911.3|13925|13910|13926.3|13911.3|13925|13910|0
1652080920000|2022-05-09 07:22:00|13916.9|13879.4|13917.7|13880.2|13917.7|13880.2|13916.9|13879.4|18
1652080930000|2022-05-09 07:22:10|13917.9|13880.4|13918.2|13880.7|13919|13881.5|13917.9|13880.4|1
1652080940000|2022-05-09 07:22:20|13914.3|13889.3|13910.8|13895.8|13914.7|13895.8|13905.3|13889.3|1
1652080950000|2022-05-09 07:22:30|13905.7|13890.7|13918.8|13881.3|13918.8|13890.7|13900.5|13881.3|2
1652080960000|2022-05-09 07:22:40|13914.7|13889.7|13899.7|13884.7|13914.7|13889.7|13899.7|13884.7|2
1652080970000|2022-05-09 07:22:50|13901|13886|13901|13886|13901|13886|13901|13886|0
1652080980000|2022-05-09 07:23:00|13899.6|13884.6|13915.9|13890.9|13916.3|13891.3|13899.6|13884.6|3
1652080990000|2022-05-09 07:23:10|13916.4|13891.4|13917.3|13892.3|13917.3|13892.3|13916.4|13891.4|1
1652081000000|2022-05-09 07:23:20|13916.9|13891.9|13913|13898|13916.9|13898|13905.7|13890.7|3
1652081010000|2022-05-09 07:23:30|13912.9|13897.9|13933.1|13895.6|13933.1|13897.9|13904.1|13889.1|4
1652081020000|2022-05-09 07:23:40|13907.8|13892.8|13909|13894|13933.1|13895.6|13904.2|13889.2|8
1652081030000|2022-05-09 07:23:50|13933.1|13895.6|13932|13894.5|13933.1|13895.6|13907|13892|4
1652081040000|2022-05-09 07:24:00|13906|13891|13899.1|13884.1|13906|13891|13899.1|13884.1|3
1652081050000|2022-05-09 07:24:10|13898.7|13883.7|13904|13866.5|13904|13883.7|13898.4|13866.1|5
1652081070000|2022-05-09 07:24:30|13902.6|13865.1|13902.6|13865.1|13902.6|13865.1|13902.6|13865.1|0
1652081080000|2022-05-09 07:24:40|13887.7|13872.7|13895|13857.5|13895|13876.3|13887.7|13857.5|0
1652081090000|2022-05-09 07:24:50|13893.9|13856.4|13893.9|13856.4|13893.9|13856.4|13893.9|13856.4|0
1652081100000|2022-05-09 07:25:00|13894.2|13856.7|13886.4|13861.4|13894.2|13861.4|13886.4|13855.5|0
1652081110000|2022-05-09 07:25:10|13888.5|13873.5|13886.3|13861.3|13888.5|13873.5|13886.3|13861.3|6
1652081120000|2022-05-09 07:25:20|13887.4|13872.4|13887.4|13872.4|13887.4|13872.4|13884.8|13859.8|5
1652081130000|2022-05-09 07:25:30|13887.9|13872.9|13897.6|13882.6|13901.9|13882.6|13887.9|13872.9|3
1652081140000|2022-05-09 07:25:40|13897.7|13882.7|13919.4|13881.9|13919.4|13883.4|13897.7|13881.9|1
1652081150000|2022-05-09 07:25:50|13920.9|13883.4|13922.7|13885.2|13922.7|13885.2|13920.9|13883.4|3
1652081170000|2022-05-09 07:26:10|13923.4|13885.9|13923.4|13885.9|13923.4|13885.9|13922.6|13885.1|3
1652081180000|2022-05-09 07:26:20|13923.5|13886|13923.9|13886.4|13924.2|13889|13902.9|13886|1
1652081200000|2022-05-09 07:26:40|13924|13886.5|13924|13886.5|13924|13886.5|13924|13886.5|0
1652081210000|2022-05-09 07:26:50|13926.5|13889|13926.5|13889|13926.5|13889|13926.5|13889|0
1652081220000|2022-05-09 07:27:00|13928.3|13890.8|13928|13890.5|13928.3|13890.8|13928|13890.5|0
1652081230000|2022-05-09 07:27:10|13926.8|13889.3|13926.5|13889|13926.8|13889.3|13926.5|13889|1
1652081240000|2022-05-09 07:27:20|13927.2|13889.7|13927.2|13889.7|13927.2|13889.7|13927.2|13889.7|0
1652081250000|2022-05-09 07:27:30|13928.6|13891.1|13928.6|13891.1|13928.6|13891.1|13928.6|13891.1|0
1652081260000|2022-05-09 07:27:40|13928.9|13891.4|13929.6|13892.1|13929.6|13892.1|13928.9|13891.4|1
1652081270000|2022-05-09 07:27:50|13926.2|13911.2|13929.6|13892.1|13929.6|13911.2|13926.2|13892.1|2
1652081280000|2022-05-09 07:28:00|13933.5|13896|13932.8|13895.3|13933.5|13896|13932.8|13895.3|0
1652081290000|2022-05-09 07:28:10|13933.2|13895.7|13932|13907|13933.5|13907|13932|13895.7|0
1652081300000|2022-05-09 07:28:20|13928.2|13913.2|13928.2|13913.2|13928.2|13913.2|13928.2|13913.2|0
1652081320000|2022-05-09 07:28:40|13930|13915|13934|13919|13934|13919|13930|13915|1
1652081330000|2022-05-09 07:28:50|13928.3|13913.3|13928.3|13913.3|13928.3|13913.3|13928.3|13913.3|1
1652081340000|2022-05-09 07:29:00|13928.2|13913.2|13935|13920|13935|13920|13928.2|13909.3|0
1652081350000|2022-05-09 07:29:10|13935.8|13920.8|13938.3|13923.3|13938.3|13923.3|13934|13919|1
1652081360000|2022-05-09 07:29:20|13936.2|13921.2|13934.5|13909.5|13944.2|13921.2|13934.5|13906.7|2
1652081380000|2022-05-09 07:29:40|13943.7|13906.2|13943.8|13906.3|13943.8|13906.3|13943.7|13906.2|0
1652081390000|2022-05-09 07:29:50|13935|13910|13944|13906.5|13944|13910|13935|13906.5|0
1652081400000|2022-05-09 07:30:00|13944.2|13906.7|13942.4|13904.9|13944.2|13906.7|13942.4|13904.9|0
1652081410000|2022-05-09 07:30:10|13936.5|13911.5|13942.4|13904.9|13942.4|13911.5|13936.5|13904.9|1
1652081430000|2022-05-09 07:30:30|13942.3|13904.8|13942.3|13904.8|13942.3|13904.8|13942.3|13904.8|0
1652081440000|2022-05-09 07:30:40|13936.6|13911.6|13944.3|13906.8|13944.3|13911.6|13936.6|13906.8|0
1652081460000|2022-05-09 07:31:00|13944.7|13907.2|13944.7|13907.2|13944.7|13907.2|13944.7|13907.2|0
1652081470000|2022-05-09 07:31:10|13944.8|13907.3|13944.8|13907.3|13944.8|13907.3|13944.8|13907.3|0
1652081490000|2022-05-09 07:31:30|13945.2|13907.7|13945.2|13907.7|13945.2|13907.7|13945.2|13907.7|0
1652081540000|2022-05-09 07:32:20|13945.9|13908.4|13945.9|13908.4|13945.9|13908.4|13945.9|13908.4|2
1652081560000|2022-05-09 07:32:40|13946.4|13908.9|13946.9|13909.4|13948.4|13923.4|13945.9|13908.4|4
1652081570000|2022-05-09 07:32:50|13946.1|13908.6|13943|13905.5|13946.1|13913.6|13936.8|13905.5|0
1652081580000|2022-05-09 07:33:00|13938.9|13913.9|13945.7|13908.2|13945.7|13919.3|13934.3|13905.5|0
1652081590000|2022-05-09 07:33:10|13943.3|13905.8|13936.9|13921.9|13943.3|13921.9|13936.9|13905.8|0
1652081600000|2022-05-09 07:33:20|13943.3|13905.8|13943.3|13905.8|13943.3|13905.8|13943.3|13905.8|0
1652081610000|2022-05-09 07:33:30|13943.4|13905.9|13943.4|13905.9|13943.4|13905.9|13943.4|13905.9|0
1652081640000|2022-05-09 07:34:00|13943.3|13905.8|13936.4|13911.4|13945.6|13919.5|13934.5|13905.8|0
1652081700000|2022-05-09 07:35:00|13935.7|13910.7|13935.7|13910.7|13935.7|13910.7|13935.7|13910.7|0
1652081710000|2022-05-09 07:35:10|13935.3|13910.3|13935.3|13910.3|13935.3|13910.3|13935.3|13910.3|0
1652081740000|2022-05-09 07:35:40|13935.5|13910.5|13933.5|13918.5|13937.8|13918.5|13933.5|13910.2|0
1652081750000|2022-05-09 07:35:50|13934.6|13919.6|13933.8|13918.8|13934.6|13919.6|13933.8|13918.8|0
1652081760000|2022-05-09 07:36:00|13933.5|13918.5|13933.7|13918.7|13934.8|13919.8|13933.5|13918.5|0
1652081770000|2022-05-09 07:36:10|13934.8|13919.8|13934.6|13919.6|13934.8|13919.8|13934.6|13919.6|0
1652081780000|2022-05-09 07:36:20|13935.7|13920.7|13935.7|13920.7|13935.7|13920.7|13935.7|13920.7|0
1652081790000|2022-05-09 07:36:30|13935.5|13920.5|13935.5|13920.5|13935.5|13920.5|13935.2|13920.2|2
1652081800000|2022-05-09 07:36:40|13934.8|13919.8|13934.8|13919.8|13934.8|13919.8|13934.8|13919.8|0
1652081810000|2022-05-09 07:36:50|13934.4|13919.4|13928.8|13913.8|13934.4|13919.4|13928.8|13913.8|1
1652081820000|2022-05-09 07:37:00|13929.8|13914.8|13942|13904.5|13942|13915.2|13928.5|13904.5|5
1652081830000|2022-05-09 07:37:10|13942.1|13904.6|13942.1|13904.6|13942.1|13904.6|13942.1|13904.6|0
1652081840000|2022-05-09 07:37:20|13941.4|13903.9|13941.4|13903.9|13941.4|13903.9|13941.4|13903.9|0
1652081890000|2022-05-09 07:38:10|13941.3|13903.8|13941.3|13903.8|13941.3|13903.8|13941.3|13903.8|0
1652081900000|2022-05-09 07:38:20|13938.2|13913.2|13934|13919|13938.2|13919|13934|13913.2|2
1652081910000|2022-05-09 07:38:30|13934.1|13919.1|13939.8|13914.8|13939.8|13919.1|13934.1|13914.8|0
1652081930000|2022-05-09 07:38:50|13947.9|13910.4|13947.9|13910.4|13947.9|13910.4|13947.9|13910.4|0
1652081970000|2022-05-09 07:39:30|13947.8|13910.3|13947.8|13910.3|13947.8|13910.3|13947.8|13910.3|0
1652081990000|2022-05-09 07:39:50|13941.2|13916.2|13947.8|13910.3|13947.8|13916.2|13941.2|13910.3|0
1652082000000|2022-05-09 07:40:00|13948.3|13910.8|13941.6|13916.6|13948.3|13917.4|13941.6|13910.8|1
1652082020000|2022-05-09 07:40:20|13941.3|13916.3|13941.3|13916.3|13941.3|13916.3|13941.3|13916.3|0
1652082030000|2022-05-09 07:40:30|13941.6|13916.6|13941.6|13916.6|13941.6|13916.6|13941.6|13916.6|0
1652082040000|2022-05-09 07:40:40|13941.5|13916.5|13941.5|13916.5|13941.5|13916.5|13941.5|13916.5|0
1652082090000|2022-05-09 07:41:30|13947.4|13909.9|13940.7|13915.7|13947.4|13915.7|13940.7|13909.9|0
1652082120000|2022-05-09 07:42:00|||||||||1
1652082150000|2022-05-09 07:42:30|13940.8|13915.8|13940.8|13915.8|13940.8|13915.8|13940.8|13915.8|0
1652082180000|2022-05-09 07:43:00|13946.7|13909.2|13946.7|13909.2|13946.7|13909.2|13946.7|13909.2|0
1652082190000|2022-05-09 07:43:10|13946.8|13909.3|13946.8|13909.3|13946.8|13909.3|13946.8|13909.3|0
1652082220000|2022-05-09 07:43:40|13940.9|13915.9|13940.9|13915.9|13940.9|13915.9|13940.9|13915.9|0
1652082230000|2022-05-09 07:43:50|13933.8|13918.8|13933.8|13918.8|13933.8|13918.8|13933|13918|0
1652082240000|2022-05-09 07:44:00|13930.1|13915.1|13929.8|13914.8|13930.1|13915.1|13929.8|13914.8|0
1652082260000|2022-05-09 07:44:20|13928.7|13903.7|13938.7|13923.7|13943.3|13924|13928.7|13903.7|4
1652082280000|2022-05-09 07:44:40|13938.8|13923.8|13938.8|13923.8|13938.8|13923.8|13938.8|13923.8|0
1652082290000|2022-05-09 07:44:50|13944.5|13919.5|13944.5|13919.5|13944.5|13919.5|13944.5|13919.5|0
1652082310000|2022-05-09 07:45:10|13944.7|13919.7|13944.7|13919.7|13944.7|13919.7|13944.7|13919.7|0
1652082340000|2022-05-09 07:45:40|13944.6|13919.6|13944.6|13919.6|13944.6|13919.6|13944.6|13919.6|0
1652082420000|2022-05-09 07:47:00|13941.1|13926.1|13940.7|13925.7|13941.1|13926.1|13940.7|13925.7|1
1652082550000|2022-05-09 07:49:10|13940.6|13925.6|13940.6|13925.6|13940.6|13925.6|13940.6|13925.6|0
1652082680000|2022-05-09 07:51:20|||||||||1
1652082690000|2022-05-09 07:51:30|13940.2|13925.2|13940.2|13925.2|13940.2|13925.2|13940.2|13925.2|0
1652082710000|2022-05-09 07:51:50|||||||||2
1652082720000|2022-05-09 07:52:00|13939.4|13924.4|13939.4|13924.4|13939.4|13924.4|13939.4|13924.4|0
1652082760000|2022-05-09 07:52:40|13940.1|13925.1|13940.1|13925.1|13940.1|13925.1|13940.1|13925.1|1
1652082770000|2022-05-09 07:52:50|13939.8|13924.8|13939.8|13924.8|13939.8|13924.8|13939.8|13924.8|0
1652082780000|2022-05-09 07:53:00|13940.1|13925.1|13939.4|13924.4|13940.1|13925.1|13939.4|13924.4|0
1652082800000|2022-05-09 07:53:20|13935.8|13920.8|13939.5|13924.5|13939.5|13924.5|13935.4|13920.4|2
1652082840000|2022-05-09 07:54:00|13938.8|13923.8|13938.7|13923.7|13938.8|13923.8|13938.7|13923.7|1
1652082850000|2022-05-09 07:54:10|13938.4|13923.4|13938.4|13923.4|13938.4|13923.4|13938.4|13923.4|0
1652082870000|2022-05-09 07:54:30|13938.7|13923.7|13939|13924|13939|13924|13938.7|13923.7|0
1652082890000|2022-05-09 07:54:50|13936.1|13921.1|13936.1|13921.1|13936.1|13921.1|13936.1|13921.1|0
1652082900000|2022-05-09 07:55:00|13936.3|13921.3|13937.4|13922.4|13939.9|13924.9|13936.3|13921.3|2
1652082910000|2022-05-09 07:55:10|13937.8|13922.8|13937.8|13922.8|13937.8|13922.8|13937.8|13922.8|0
1652082960000|2022-05-09 07:56:00|13937.4|13922.4|13937|13922|13937.4|13922.4|13937|13922|0
1652082980000|2022-05-09 07:56:20|13936.5|13921.5|13936.9|13921.9|13936.9|13921.9|13936.5|13921.5|1
1652083000000|2022-05-09 07:56:40|13936.7|13921.7|13936.7|13921.7|13936.7|13921.7|13936.7|13921.7|0
1652083020000|2022-05-09 07:57:00|13936.4|13921.4|13936.4|13921.4|13936.4|13921.4|13936.4|13921.4|0
1652083060000|2022-05-09 07:57:40|13937.9|13922.9|13937.9|13922.9|13937.9|13922.9|13937.9|13922.9|1
1652083070000|2022-05-09 07:57:50|13937.5|13922.5|13937.5|13922.5|13937.5|13922.5|13937.5|13922.5|0
1652083080000|2022-05-09 07:58:00|13936.8|13921.8|13936.8|13921.8|13936.8|13921.8|13936.8|13921.8|0
1652083090000|2022-05-09 07:58:10|13936.5|13921.5|13936.1|13921.1|13936.5|13921.5|13936.1|13921.1|1
1652083130000|2022-05-09 07:58:50|13936.7|13921.7|13930|13905|13936.7|13921.7|13928.4|13905|3
1652083140000|2022-05-09 07:59:00|13930.9|13905.9|13932.2|13907.2|13932.2|13907.2|13930.9|13905.9|0
1652083170000|2022-05-09 07:59:30|13931.1|13906.1|13929.8|13904.8|13931.1|13906.1|13929.8|13904.8|0
1652083180000|2022-05-09 07:59:40|13930.9|13905.9|13932.2|13907.2|13932.2|13907.2|13930.9|13905.9|0
1652083200000|2022-05-09 08:00:00|13931.1|13906.1|13930.2|13905.2|13931.1|13906.1|13930.2|13905.2|0
1652083220000|2022-05-09 08:00:20|13931.3|13906.3|13930.2|13905.2|13932.1|13907.1|13930.2|13905.2|0
1652083230000|2022-05-09 08:00:30|13931.3|13906.3|13932.1|13907.1|13932.1|13907.1|13931.3|13906.3|0
1652083250000|2022-05-09 08:00:50|13928.8|13913.8|13928.8|13913.8|13928.8|13913.8|13928.8|13913.8|0
1652083270000|2022-05-09 08:01:10|13931.4|13906.4|13928.9|13913.9|13931.4|13913.9|13928.9|13904.6|0
1652083290000|2022-05-09 08:01:30|13931.4|13906.4|13931.4|13906.4|13931.4|13906.4|13931.4|13906.4|0
1652083300000|2022-05-09 08:01:40|13929.8|13904.8|13929.8|13904.8|13929.8|13904.8|13929.8|13904.8|0
1652083320000|2022-05-09 08:02:00|13929.4|13904.4|13929.4|13904.4|13929.4|13904.4|13929.4|13904.4|0
1652083340000|2022-05-09 08:02:20|13929.8|13904.8|13930.7|13905.7|13930.7|13905.7|13929.8|13904.8|0
1652083350000|2022-05-09 08:02:30|13927.2|13912.2|13927.2|13912.2|13927.2|13912.2|13927.2|13912.2|0
1652083370000|2022-05-09 08:02:50|13930.8|13905.8|13930.8|13905.8|13930.8|13905.8|13930.8|13905.8|0
1652083380000|2022-05-09 08:03:00|13929.2|13904.2|13929.2|13904.2|13929.2|13904.2|13928.5|13903.5|2
1652083390000|2022-05-09 08:03:10|13927.1|13912.1|13927.1|13912.1|13927.1|13912.1|13927.1|13912.1|0
1652083400000|2022-05-09 08:03:20|13930.6|13905.6|13930.6|13905.6|13930.6|13905.6|13930.6|13905.6|0
1652083410000|2022-05-09 08:03:30|13928.5|13903.5|13928.3|13903.3|13928.5|13903.5|13928.3|13903.3|0
1652083420000|2022-05-09 08:03:40|13925.8|13910.8|13928.2|13913.2|13928.2|13913.2|13925.8|13910.8|0
1652083430000|2022-05-09 08:03:50|13930.7|13905.7|13928.3|13903.3|13930.7|13905.7|13928.3|13903.3|0
1652083440000|2022-05-09 08:04:00|13925.8|13910.8|13925.8|13910.8|13925.8|13910.8|13925.8|13910.8|0
1652083450000|2022-05-09 08:04:10|13928.2|13913.2|13928.2|13913.2|13928.2|13913.2|13928.2|13913.2|0
1652083460000|2022-05-09 08:04:20|13928.6|13903.6|13928.6|13903.6|13928.6|13903.6|13928.6|13903.6|0
1652083470000|2022-05-09 08:04:30|13926.1|13911.1|13926.1|13911.1|13926.1|13911.1|13926.1|13911.1|0
1652083480000|2022-05-09 08:04:40|13931.1|13906.1|13928.7|13903.7|13931.1|13906.1|13928.7|13903.7|0
1652083500000|2022-05-09 08:05:00|13928.6|13903.6|13926|13911|13928.6|13911|13926|13903.6|0
1652083510000|2022-05-09 08:05:10|13925.9|13910.9|13925.9|13910.9|13925.9|13910.9|13925.9|13910.9|0
1652083520000|2022-05-09 08:05:20|13928.4|13913.4|13928.4|13913.4|13928.4|13913.4|13928.4|13913.4|0
1652083540000|2022-05-09 08:05:40|13928.6|13913.6|13928.6|13913.6|13928.6|13913.6|13928.6|13913.6|0
1652083560000|2022-05-09 08:06:00|13924.6|13909.6|13924.6|13909.6|13924.6|13909.6|13924.6|13909.6|1
1652083600000|2022-05-09 08:06:40|13923.9|13908.9|13923.9|13908.9|13923.9|13908.9|13923.9|13908.9|0
1652083650000|2022-05-09 08:07:30|13924.2|13909.2|13924.2|13909.2|13924.2|13909.2|13924.2|13909.2|2
1652083680000|2022-05-09 08:08:00|13923.3|13908.3|13923.3|13908.3|13923.3|13908.3|13923.3|13908.3|0
1652083690000|2022-05-09 08:08:10|13923.8|13908.8|13923.8|13908.8|13923.8|13908.8|13923.8|13908.8|0
1652083700000|2022-05-09 08:08:20|13924.3|13909.3|13924.3|13909.3|13924.3|13909.3|13924.3|13909.3|0
1652083710000|2022-05-09 08:08:30|13923.3|13908.3|13918.5|13903.5|13923.3|13908.3|13918.5|13903.5|7
1652083720000|2022-05-09 08:08:40|13918.8|13903.8|13919|13904|13919|13904|13918.8|13903.8|0
1652083750000|2022-05-09 08:09:10|13922.8|13907.8|13922.8|13907.8|13922.8|13907.8|13922.8|13907.8|2
1652083770000|2022-05-09 08:09:30|13922.7|13907.7|13923.7|13908.7|13924.9|13909.9|13921.2|13906.2|0
1652083890000|2022-05-09 08:11:30|13924.8|13909.8|13936|13921|13936|13921|13924.8|13909.8|1
1652083900000|2022-05-09 08:11:40|13935.9|13920.9|13935.9|13920.9|13935.9|13920.9|13935.9|13920.9|0
1652083960000|2022-05-09 08:12:40|13935.8|13920.8|13936.1|13921.1|13936.1|13921.1|13935.8|13920.8|1
1652084030000|2022-05-09 08:13:50|13939.6|13902.1|13941.1|13903.6|13941.1|13903.6|13939.6|13902.1|1
1652084040000|2022-05-09 08:14:00|13940.9|13903.4|13939.5|13902|13940.9|13903.4|13939.5|13902|1
1652084140000|2022-05-09 08:15:40|13939.4|13901.9|13939.4|13901.9|13939.4|13901.9|13939.4|13901.9|0
1652084160000|2022-05-09 08:16:00|13938.7|13901.2|13938.7|13901.2|13938.7|13901.2|13938.7|13901.2|0
1652084180000|2022-05-09 08:16:20|13938.3|13900.8|13938|13900.5|13938.3|13900.8|13938|13900.5|2
1652084190000|2022-05-09 08:16:30|13938.1|13900.6|13938.1|13900.6|13938.1|13900.6|13938.1|13900.6|0
1652084200000|2022-05-09 08:16:40|13932.6|13907.6|13932.6|13907.6|13932.6|13907.6|13932.6|13907.6|0
1652084220000|2022-05-09 08:17:00|13931.9|13906.9|13931.9|13906.9|13931.9|13906.9|13931.9|13906.9|0
1652084260000|2022-05-09 08:17:40|13931.8|13906.8|13931.8|13906.8|13931.8|13906.8|13931.8|13906.8|0
1652084280000|2022-05-09 08:18:00|13931.1|13906.1|13931.1|13906.1|13931.1|13906.1|13931.1|13906.1|0
1652084340000|2022-05-09 08:19:00|13925.7|13910.7|13925.7|13910.7|13925.7|13910.7|13925.4|13910.4|0
1652084390000|2022-05-09 08:19:50|13921|13906|13925.6|13910.6|13925.6|13910.6|13921|13906|1
1652084400000|2022-05-09 08:20:00|13926.7|13911.7|13925.6|13910.6|13927.7|13912.7|13925.6|13910.6|0
1652084440000|2022-05-09 08:20:40|13926.3|13911.3|13930.9|13915.9|13930.9|13915.9|13926.3|13911.3|1
1652084450000|2022-05-09 08:20:50|13932.4|13917.4|13932.4|13917.4|13932.4|13917.4|13932.4|13917.4|1
1652084460000|2022-05-09 08:21:00|13933.4|13918.4|13933.4|13918.4|13933.4|13918.4|13933.4|13918.4|1
1652084480000|2022-05-09 08:21:20|13934.8|13919.8|13960.5|13923|13960.5|13924.2|13934.8|13919.8|1
1652084490000|2022-05-09 08:21:30|13967.1|13929.6|13964|13939|13969.6|13939|13964|13929.6|0
1652084500000|2022-05-09 08:21:40|13964.8|13939.8|13960.5|13945.5|13965.8|13946.2|13960.5|13939.8|0
1652084510000|2022-05-09 08:21:50|13959.8|13944.8|13967.8|13952.8|13968.3|13953.3|13959.8|13944.8|1
1652084520000|2022-05-09 08:22:00|13971.4|13956.4|13986.4|13961.4|13986.4|13962.3|13971.4|13956.4|7
1652084530000|2022-05-09 08:22:10|13986.1|13961.1|13980.2|13965.2|13986.1|13965.2|13980.2|13960.6|0
1652084540000|2022-05-09 08:22:20|13979.5|13964.5|13979.1|13964.1|13984.6|13969.6|13979.1|13964.1|2
1652084550000|2022-05-09 08:22:30|13978.8|13963.8|13983|13968|13987|13972|13978.8|13963.8|4
1652084560000|2022-05-09 08:22:40|13983.1|13968.1|13985.5|13970.5|13985.6|13970.6|13983.1|13968.1|1
1652084580000|2022-05-09 08:23:00|13985.8|13970.8|13985.8|13970.8|13985.8|13970.8|13985.8|13970.8|2
1652084600000|2022-05-09 08:23:20|||||||||1
1652084610000|2022-05-09 08:23:30|||||||||12
1652084620000|2022-05-09 08:23:40|13988|13973|13988|13973|13988|13973|13988|13973|0
1652084640000|2022-05-09 08:24:00|13987.8|13972.8|13987.8|13972.8|13987.8|13972.8|13987.8|13972.8|3
1652084650000|2022-05-09 08:24:10|13992.5|13977.5|13993.2|13978.2|14004.6|13983.1|13992.5|13977.5|7
1652084660000|2022-05-09 08:24:20|14000.3|13975.3|13998.1|13983.1|14000.6|13985.6|13998.1|13975.3|0
1652084670000|2022-05-09 08:24:30|13997.6|13982.6|13996.4|13981.4|13997.6|13982.6|13996.4|13981.4|2
1652084680000|2022-05-09 08:24:40|13996|13981|14002.1|13987.1|14002.1|13987.1|13996|13981|3
1652084690000|2022-05-09 08:24:50|14002.8|13987.8|14004.9|13989.9|14004.9|13989.9|14002.8|13987.8|1
1652084700000|2022-05-09 08:25:00|14003.9|13988.9|14004.6|13989.6|14004.6|13989.6|14003.9|13988.9|1
1652084710000|2022-05-09 08:25:10|14004.8|13989.8|14004.8|13989.8|14004.8|13989.8|14004.8|13989.8|0
1652084720000|2022-05-09 08:25:20|14005.1|13990.1|14005.1|13990.1|14005.1|13990.1|14005.1|13990.1|0
1652084730000|2022-05-09 08:25:30|14004|13989|14002.6|13987.6|14004.4|13989.4|14002.6|13987.6|5
1652084740000|2022-05-09 08:25:40|14002.9|13987.9|14000.7|13985.7|14002.9|13987.9|14000.7|13985.7|2
1652084750000|2022-05-09 08:25:50|13998.1|13983.1|13997.8|13982.8|13998.1|13983.1|13997.8|13982.8|0
1652084760000|2022-05-09 08:26:00|13998.6|13983.6|13994.2|13979.2|13998.9|13983.9|13994.2|13979.2|3
1652084770000|2022-05-09 08:26:10|13998.2|13983.2|13995|13980|13998.5|13983.5|13995|13980|0
1652084790000|2022-05-09 08:26:30|13994.3|13979.3|13993.9|13978.9|13994.3|13979.3|13993.9|13978.9|0
1652084800000|2022-05-09 08:26:40|13993.5|13978.5|13993.7|13978.7|13993.7|13978.7|13993.4|13978.4|7
1652084810000|2022-05-09 08:26:50|||||||||1
1652084820000|2022-05-09 08:27:00|13993.4|13978.4|13992.7|13977.7|13993.4|13978.4|13992.7|13977.7|0
1652084830000|2022-05-09 08:27:10|14015.4|14000.4|14017.6|14002.6|14017.6|14002.6|14015.4|14000.4|47
1652084840000|2022-05-09 08:27:20|14016.4|14001.4|14013.5|13998.5|14016.4|14001.4|14013.5|13998.5|1
1652084850000|2022-05-09 08:27:30|14015|14000|14016.2|14001.2|14017.6|14002.6|14015|14000|7
1652084860000|2022-05-09 08:27:40|14016.5|14001.5|14015.8|14000.8|14017.6|14002.6|14012.3|13997.3|5
1652084870000|2022-05-09 08:27:50|14011.9|13996.9|14016.2|14001.2|14016.2|14001.2|14011.9|13996.9|1
1652084880000|2022-05-09 08:28:00|14015|14000|14016.9|14001.9|14016.9|14001.9|14015|14000|1
1652084890000|2022-05-09 08:28:10|14016.5|14001.5|14017.2|14002.2|14017.2|14002.2|14016.5|14001.5|0
1652084900000|2022-05-09 08:28:20|14017.6|14002.6|14017.6|14002.6|14017.6|14002.6|14017.6|14002.6|0
1652084910000|2022-05-09 08:28:30|14017.2|14002.2|14017.6|14002.6|14017.6|14002.6|14017.2|14002.2|0
1652084920000|2022-05-09 08:28:40|14017.2|14002.2|14017.2|14002.2|14017.2|14002.2|14017.2|14002.2|0
1652084940000|2022-05-09 08:29:00|14016.7|14001.7|14016.7|14001.7|14016.7|14001.7|14016.7|14001.7|0
1652085040000|2022-05-09 08:30:40|14016.4|14001.4|14016.4|14001.4|14016.4|14001.4|14016.4|14001.4|0
1652085070000|2022-05-09 08:31:10|14014.3|13999.3|14014.3|13999.3|14014.3|13999.3|14014.3|13999.3|0
1652085080000|2022-05-09 08:31:20|14013.9|13998.9|14008.3|13983.3|14014.3|13999.3|14008.3|13983.3|17
1652085090000|2022-05-09 08:31:30|14011.7|13974.2|14011.7|13974.2|14011.7|13974.2|14011.7|13974.2|0
1652085110000|2022-05-09 08:31:50|14008.7|13971.2|14008.7|13971.2|14008.7|13971.2|14008.7|13971.2|0
1652085130000|2022-05-09 08:32:10|14008.1|13970.6|13994.3|13969.3|14008.1|13973.9|13994.3|13966.3|1
1652085140000|2022-05-09 08:32:20|13987.7|13972.7|13988.7|13973.7|13991.8|13976.8|13987.7|13972.7|0
1652085150000|2022-05-09 08:32:30|13991.2|13976.2|13992.7|13977.7|13992.7|13977.7|13990.9|13975.9|0
1652085160000|2022-05-09 08:32:40|13992.3|13977.3|13992|13977|13992.7|13977.7|13987.2|13972.2|3
1652085170000|2022-05-09 08:32:50|13993.1|13978.1|13993.1|13978.1|13993.8|13978.8|13993.1|13978.1|2
1652085180000|2022-05-09 08:33:00|13994.2|13979.2|13994.2|13979.2|13994.2|13979.2|13994.2|13979.2|0
1652085210000|2022-05-09 08:33:30|13994|13979|13991.9|13976.9|13994|13979|13988.6|13973.6|3
1652085220000|2022-05-09 08:33:40|13993|13978|13992.7|13977.7|13993.4|13978.4|13988.4|13973.4|0
1652085230000|2022-05-09 08:33:50|13991.6|13976.6|13986.7|13971.7|13992.7|13977.7|13986.7|13971.7|3
1652085240000|2022-05-09 08:34:00|13992|13977|13993.6|13978.6|13993.6|13978.6|13992|13977|0
1652085250000|2022-05-09 08:34:10|13992.9|13977.9|13991.4|13976.4|13993|13978|13987|13972|1
1652085260000|2022-05-09 08:34:20|13991.1|13976.1|13992.9|13977.9|13992.9|13977.9|13991.1|13976.1|0
1652085270000|2022-05-09 08:34:30|13991.1|13976.1|13990.9|13975.9|13991.1|13976.1|13986.6|13971.6|1
1652085280000|2022-05-09 08:34:40|13990.5|13975.5|13990.5|13975.5|13990.5|13975.5|13990.5|13975.5|0
1652085290000|2022-05-09 08:34:50|13994.4|13969.4|13994.4|13969.4|13994.4|13969.4|13994.4|13969.4|0
1652085300000|2022-05-09 08:35:00|13994|13969|13993|13968|13998.9|13969|13993|13961.4|0
1652085310000|2022-05-09 08:35:10|13994|13969|13994.4|13969.4|13994.4|13969.4|13994|13969|2
1652085320000|2022-05-09 08:35:20|13994|13969|13993|13968|13994.4|13969.4|13993|13968|5
1652085330000|2022-05-09 08:35:30|13994|13969|13994|13969|13994.4|13969.4|13994|13969|1
1652085340000|2022-05-09 08:35:40|13994.5|13969.5|13994.5|13969.5|13994.5|13969.5|13994.5|13969.5|0
1652085350000|2022-05-09 08:35:50|13994.2|13969.2|13994.2|13969.2|13994.5|13969.5|13994.2|13969.2|2
1652085360000|2022-05-09 08:36:00|13994.5|13969.5|13994.5|13969.5|13994.5|13969.5|13994.2|13969.2|1
1652085370000|2022-05-09 08:36:10|13981.9|13966.9|13993.1|13968.1|13993.1|13968.1|13980.8|13965.8|1
1652085380000|2022-05-09 08:36:20|13994.2|13969.2|13993.1|13968.1|13994.2|13969.2|13993.1|13968.1|0
1652085390000|2022-05-09 08:36:30|13994.1|13969.1|13994.1|13969.1|13994.1|13969.1|13994.1|13969.1|0
1652085400000|2022-05-09 08:36:40|13993.4|13968.4|13993.4|13968.4|13993.4|13968.4|13993.4|13968.4|0
1652085410000|2022-05-09 08:36:50|13992.3|13967.3|13992.3|13967.3|13992.3|13967.3|13992.3|13967.3|1
1652085420000|2022-05-09 08:37:00|13993.4|13968.4|13987.3|13972.3|13993.4|13972.3|13987.3|13968.4|0
1652085430000|2022-05-09 08:37:10|13972.5|13947.5|13972.5|13947.5|13972.5|13947.5|13972.5|13947.5|5
1652085440000|2022-05-09 08:37:20|13979.9|13942.4|13980.1|13942.6|13982.3|13944.8|13979.9|13942.4|0
1652085450000|2022-05-09 08:37:30|13979.8|13942.3|13980.3|13942.8|13980.3|13942.8|13979.8|13942.3|0
1652085460000|2022-05-09 08:37:40|13981.1|13943.6|13981.8|13944.3|13981.8|13944.3|13981.1|13943.6|0
1652085470000|2022-05-09 08:37:50|13970.3|13945.3|13969.3|13944.3|13970.3|13945.3|13958.6|13943.6|2
1652085480000|2022-05-09 08:38:00|13970.3|13945.3|13965|13950|13970.3|13952.5|13965|13945.3|1
1652085490000|2022-05-09 08:38:10|13964|13949|13964.5|13949.5|13964.5|13949.5|13961|13946|0
1652085500000|2022-05-09 08:38:20|13958|13943|13957.4|13919.9|13958|13943|13952.1|13919.9|1
1652085510000|2022-05-09 08:38:30|13957.1|13919.6|13952.9|13927.9|13957.1|13927.9|13952.9|13919.6|0
1652085520000|2022-05-09 08:38:40|13953.2|13928.2|13949.5|13934.5|13953.8|13934.5|13948.8|13925.1|0
1652085530000|2022-05-09 08:38:50|13949.2|13934.2|13949.2|13934.2|13949.2|13934.2|13949.2|13934.2|0
1652085540000|2022-05-09 08:39:00|13950.2|13935.2|13948.4|13933.4|13950.2|13935.2|13945.6|13930.6|0
1652085550000|2022-05-09 08:39:10|13947.9|13932.9|13947.9|13932.9|13947.9|13932.9|13947.9|13932.9|0
1652085570000|2022-05-09 08:39:30|13948.7|13933.7|13948.7|13933.7|13948.7|13933.7|13948.7|13933.7|0
1652085580000|2022-05-09 08:39:40|13949.1|13934.1|13948.1|13933.1|13949.1|13934.1|13944.9|13929.9|0
1652085590000|2022-05-09 08:39:50|13947.8|13932.8|13949.2|13934.2|13949.2|13934.2|13947.8|13932.8|3
1652085600000|2022-05-09 08:40:00|13949.5|13934.5|13949.5|13934.5|13949.5|13934.5|13948.6|13933.6|1
1652085610000|2022-05-09 08:40:10|13949.8|13934.8|13949.8|13934.8|13949.8|13934.8|13949.8|13934.8|0
1652085620000|2022-05-09 08:40:20|13950.2|13935.2|13949.8|13934.8|13950.2|13935.2|13949.8|13934.8|1
1652085630000|2022-05-09 08:40:30|13950.6|13935.6|13950.9|13935.9|13950.9|13935.9|13950.2|13935.2|15
1652085640000|2022-05-09 08:40:40|13950.2|13935.2|13948.9|13933.9|13950.2|13935.2|13948.9|13933.9|2
1652085650000|2022-05-09 08:40:50|13948.5|13933.5|13948.9|13933.9|13949.5|13934.5|13946.2|13931.2|2
1652085660000|2022-05-09 08:41:00|13946.2|13931.2|13948.6|13933.6|13948.6|13933.6|13946.2|13931.2|2
1652085670000|2022-05-09 08:41:10|13948.2|13933.2|13947.7|13932.7|13948.2|13933.2|13947.7|13932.7|0
1652085680000|2022-05-09 08:41:20|13948.2|13933.2|13948.9|13933.9|13948.9|13933.9|13947|13932|1
1652085690000|2022-05-09 08:41:30|13947.4|13932.4|13948.9|13933.9|13948.9|13933.9|13947.4|13932.4|1
1652085700000|2022-05-09 08:41:40|13948.2|13933.2|13948.2|13933.2|13948.2|13933.2|13948.2|13933.2|22
1652085710000|2022-05-09 08:41:50|13948.5|13933.5|13948.5|13933.5|13948.5|13933.5|13948.5|13933.5|0
1652085720000|2022-05-09 08:42:00|13947.7|13932.7|13947.7|13932.7|13947.7|13932.7|13947.7|13932.7|0
1652085730000|2022-05-09 08:42:10|13949|13934|13943.8|13918.8|13949|13934|13943.8|13918.8|10
1652085740000|2022-05-09 08:42:20|13944.5|13919.5|13937.7|13922.7|13945.2|13922.7|13937.7|13919.5|1
1652085750000|2022-05-09 08:42:30|13935.7|13920.7|13906.4|13868.9|13936.1|13921.1|13906.4|13868.9|16
1652085760000|2022-05-09 08:42:40|13907.2|13869.7|13907.2|13869.7|13907.2|13869.7|13907.2|13869.7|0
1652085770000|2022-05-09 08:42:50|13905.8|13868.3|13891.4|13853.9|13905.8|13868.3|13870.4|13853.9|7
1652085780000|2022-05-09 08:43:00|13894.9|13857.4|13899.7|13862.2|13899.7|13862.2|13894.9|13857.4|1
1652085790000|2022-05-09 08:43:10|13902.7|13865.2|13905.8|13868.3|13906.2|13876.9|13900.2|13862.7|12
1652085800000|2022-05-09 08:43:20|13902.2|13864.7|13899|13861.5|13902.2|13864.7|13896.9|13859.4|2
1652085810000|2022-05-09 08:43:30|13898.3|13860.8|13893.3|13868.3|13898.3|13868.3|13892.7|13860.8|1
1652085820000|2022-05-09 08:43:40|||||||||1
1652085850000|2022-05-09 08:44:10|13893.7|13868.7|13890.5|13875.5|13893.7|13875.5|13890.5|13868.3|2
1652085870000|2022-05-09 08:44:30|13890.7|13875.7|13875.8|13860.8|13890.7|13875.7|13875.8|13860.8|3
1652085880000|2022-05-09 08:44:40|13875.6|13860.6|13875.6|13860.6|13875.6|13860.6|13875.6|13860.6|2
1652085940000|2022-05-09 08:45:40|13876|13861|13875.6|13860.6|13876.6|13861.6|13875.6|13860.6|11
1652085950000|2022-05-09 08:45:50|13876|13861|13876|13861|13876|13861|13876|13861|0
1652085960000|2022-05-09 08:46:00|13876.7|13861.7|13877.7|13862.7|13877.7|13862.7|13876.7|13861.7|0
1652085970000|2022-05-09 08:46:10|13876.4|13861.4|13876.7|13861.7|13878.9|13863.9|13875.3|13860.3|2
1652085980000|2022-05-09 08:46:20|13876.3|13861.3|13879.4|13864.4|13879.4|13864.4|13876.3|13861.3|0
1652085990000|2022-05-09 08:46:30|13879.9|13864.9|13879.9|13864.9|13879.9|13864.9|13879.9|13864.9|0
1652086000000|2022-05-09 08:46:40|13882.3|13867.3|13895.3|13870.3|13901.2|13877.4|13882.3|13862.5|1
1652086010000|2022-05-09 08:46:50|13885.4|13870.4|13895.4|13870.4|13895.4|13870.4|13885.4|13865.9|0
1652086020000|2022-05-09 08:47:00|13887.5|13872.5|13896.6|13871.6|13896.6|13873.7|13887.5|13869.9|0
1652086030000|2022-05-09 08:47:10|13895.1|13870.1|13896.1|13871.1|13901|13871.1|13895.1|13863.5|0
1652086040000|2022-05-09 08:47:20|||||||||1
1652086050000|2022-05-09 08:47:30|13896|13871|13896|13871|13896|13871|13896|13871|2
1652086060000|2022-05-09 08:47:40|13896.4|13871.4|13896|13871|13896.4|13871.4|13895.3|13870.3|3
1652086070000|2022-05-09 08:47:50|13884|13869|13895.6|13870.6|13895.6|13879.9|13884|13869|6
1652086080000|2022-05-09 08:48:00|13896.6|13871.6|13897.2|13872.2|13897.2|13872.2|13896.3|13871.3|0
1652086090000|2022-05-09 08:48:10|13890.7|13875.7|13887.1|13872.1|13897.2|13875.7|13887.1|13872.1|1
1652086110000|2022-05-09 08:48:30|13884.5|13869.5|13885.2|13870.2|13885.2|13870.2|13884.5|13869.5|0
1652086120000|2022-05-09 08:48:40|13885.5|13870.5|13885.3|13870.3|13886|13871|13885|13870|4
1652086130000|2022-05-09 08:48:50|13879.9|13864.9|13885.3|13870.3|13885.3|13870.3|13879.9|13864.9|4
1652086140000|2022-05-09 08:49:00|13885|13870|13886.9|13861.9|13888.9|13870.3|13878.3|13861.9|1
1652086150000|2022-05-09 08:49:10|13882.1|13867.1|13882.2|13867.2|13882.4|13867.4|13882.1|13867.1|1
1652086160000|2022-05-09 08:49:20|13882.5|13867.5|13882.9|13867.9|13882.9|13867.9|13882.5|13867.5|1
1652086170000|2022-05-09 08:49:30|13881.7|13866.7|13880.5|13865.5|13881.7|13866.7|13880.5|13865.5|1
1652086180000|2022-05-09 08:49:40|13880.9|13865.9|13881.6|13866.6|13882|13867|13880.5|13865.5|1
1652086190000|2022-05-09 08:49:50|13877.5|13862.5|13877.1|13862.1|13877.5|13862.5|13875|13860|2
1652086200000|2022-05-09 08:50:00|13876.4|13861.4|13882.7|13867.7|13883|13868|13876.4|13861.4|1
1652086210000|2022-05-09 08:50:10|13883.4|13868.4|13877.1|13862.1|13888|13868.4|13877.1|13862.1|1
1652086220000|2022-05-09 08:50:20|13876.4|13861.4|13882.7|13867.7|13882.7|13867.7|13876.4|13861.4|2
1652086230000|2022-05-09 08:50:30|13883|13868|13883.5|13858.5|13885.6|13870.6|13883|13858.5|15
1652086240000|2022-05-09 08:50:40|13881.4|13866.4|13881.4|13866.4|13881.4|13866.4|13881.4|13866.4|1
1652086250000|2022-05-09 08:50:50|13881.5|13866.5|13877.7|13862.7|13881.5|13866.5|13877.7|13862.7|7
1652086260000|2022-05-09 08:51:00|13875.6|13860.6|13870.9|13855.9|13875.6|13860.6|13870.9|13855.9|0
1652086270000|2022-05-09 08:51:10|13870.6|13855.6|13869.6|13854.6|13870.6|13855.6|13868.1|13853.1|0
1652086280000|2022-05-09 08:51:20|13868.6|13853.6|13867.5|13852.5|13868.6|13853.6|13867.5|13852.5|0
1652086290000|2022-05-09 08:51:30|13869.6|13854.6|13869.6|13854.6|13869.6|13854.6|13869.6|13854.6|0
1652086300000|2022-05-09 08:51:40|13869.4|13854.4|13869.4|13854.4|13869.4|13854.4|13869.4|13854.4|0
1652086310000|2022-05-09 08:51:50|13869.8|13854.8|13869.4|13854.4|13869.8|13854.8|13869.4|13854.4|1
1652086320000|2022-05-09 08:52:00|13869.3|13854.3|13869.6|13854.6|13871|13856|13869.3|13854.3|2
1652086340000|2022-05-09 08:52:20|13869.4|13854.4|13869.4|13854.4|13869.4|13854.4|13869.4|13854.4|2
1652086350000|2022-05-09 08:52:30|13869.8|13854.8|13869.4|13854.4|13870.1|13855.1|13869.4|13854.4|6
1652086360000|2022-05-09 08:52:40|13878.7|13863.7|13871.6|13856.6|13878.7|13863.7|13871.6|13856.6|3
1652086370000|2022-05-09 08:52:50|13870.9|13855.9|13872.2|13857.2|13877.7|13862.7|13870.9|13855.9|2
1652086380000|2022-05-09 08:53:00|13871.8|13856.8|13870.9|13855.9|13871.8|13856.8|13870.9|13855.9|0
1652086390000|2022-05-09 08:53:10|13871.2|13856.2|13872.2|13857.2|13872.2|13857.2|13871|13856|1
1652086400000|2022-05-09 08:53:20|13877.9|13862.9|13877.9|13862.9|13878.9|13863.9|13877.2|13862.2|2
1652086410000|2022-05-09 08:53:30|||||||||2
1652086420000|2022-05-09 08:53:40|13877.3|13862.3|13878.4|13863.4|13879.5|13864.5|13877.3|13862.3|0
1652086430000|2022-05-09 08:53:50|13880.4|13865.4|13883.9|13868.9|13883.9|13868.9|13880.4|13865.4|1
1652086440000|2022-05-09 08:54:00|13883.2|13868.2|13886.9|13871.9|13886.9|13871.9|13883.2|13868.2|0
1652086520000|2022-05-09 08:55:20|13887|13872|13887|13872|13887|13872|13887|13872|0
1652086530000|2022-05-09 08:55:30|13891.4|13876.4|13894.2|13879.2|13896.6|13881.6|13891.4|13876.4|1
1652086540000|2022-05-09 08:55:40|13893.8|13878.8|13893.3|13878.3|13893.8|13878.8|13892.2|13877.2|1
1652086550000|2022-05-09 08:55:50|13894.1|13879.1|13894.1|13879.1|13894.1|13879.1|13894.1|13879.1|1
1652086570000|2022-05-09 08:56:10|13893.6|13878.6|13903.5|13888.5|13903.5|13888.5|13893.6|13878.6|3
1652086580000|2022-05-09 08:56:20|13903|13888|13902.7|13887.7|13903.5|13888.5|13902.7|13887.7|0
1652086590000|2022-05-09 08:56:30|13903|13888|13902.8|13887.8|13903.5|13888.5|13902.8|13887.8|0
1652086600000|2022-05-09 08:56:40|13903.2|13888.2|13914.3|13899.3|13914.3|13899.3|13903.2|13888.2|0
1652086610000|2022-05-09 08:56:50|13913.3|13898.3|13913.3|13898.3|13914.3|13899.3|13913.3|13898.3|0
1652086620000|2022-05-09 08:57:00|13914.3|13899.3|13922.7|13907.7|13922.7|13907.7|13914.3|13899.3|0
1652086630000|2022-05-09 08:57:10|13923.6|13908.6|13926.4|13911.4|13926.4|13911.4|13923.6|13908.6|0
1652086640000|2022-05-09 08:57:20|13927.2|13912.2|13931.2|13916.2|13931.2|13916.2|13927.2|13912.2|0
1652086650000|2022-05-09 08:57:30|13933.5|13918.5|13934.2|13919.2|13934.2|13919.2|13933.5|13918.5|0
1652086660000|2022-05-09 08:57:40|13935.2|13920.2|13934.2|13919.2|13935.5|13920.5|13934.2|13919.2|0
1652086670000|2022-05-09 08:57:50|13935.2|13920.2|13931.7|13916.7|13935.5|13920.5|13931.7|13916.7|0
1652086680000|2022-05-09 08:58:00|13930.9|13915.9|13925.4|13910.4|13935.9|13920.9|13925.4|13910.4|11
1652086690000|2022-05-09 08:58:10|13924.9|13909.9|13924.6|13909.6|13924.9|13909.9|13922|13907|1
1652086700000|2022-05-09 08:58:20|13923.5|13908.5|13922.8|13907.8|13923.5|13908.5|13922.8|13907.8|0
1652086720000|2022-05-09 08:58:40|13923.1|13908.1|13923.9|13908.9|13923.9|13908.9|13923.1|13908.1|0
1652086730000|2022-05-09 08:58:50|13924.2|13909.2|13925.7|13910.7|13925.7|13910.7|13924.2|13909.2|1
1652086740000|2022-05-09 08:59:00|13924.9|13909.9|13925.9|13910.9|13925.9|13910.9|13924.9|13909.9|0
1652086750000|2022-05-09 08:59:10|13923.9|13908.9|13923.9|13908.9|13923.9|13908.9|13923.9|13908.9|0
1652086780000|2022-05-09 08:59:40|13924.6|13909.6|13924.6|13909.6|13924.6|13909.6|13924.6|13909.6|0
1652086790000|2022-05-09 08:59:50|||||||||1
1652086810000|2022-05-09 09:00:10|13924.5|13909.5|13927.7|13912.7|13928.1|13913.1|13924.5|13909.5|1
1652086820000|2022-05-09 09:00:20|13928.3|13913.3|13931|13906|13936.6|13914.1|13922.8|13899.1|3
1652086830000|2022-05-09 09:00:30|13931.2|13906.2|13918.1|13903.1|13931.5|13911.9|13918.1|13903.1|2
1652086840000|2022-05-09 09:00:40|13913.4|13893.1|13905.2|13890.2|13913.7|13893.1|13901.8|13886.8|5
1652086850000|2022-05-09 09:00:50|13906.7|13891.7|13908.6|13893.6|13910.1|13895.1|13906.7|13891.7|0
1652086860000|2022-05-09 09:01:00|13909.5|13894.5|13912.7|13897.7|13912.7|13897.7|13909.5|13894.5|0
1652086870000|2022-05-09 09:01:10|13912.9|13897.9|13913|13898|13914.8|13899.8|13911.8|13896.8|3
1652086880000|2022-05-09 09:01:20|13911.1|13896.1|13911.1|13896.1|13911.1|13896.1|13911.1|13896.1|0
1652086900000|2022-05-09 09:01:40|||||||||1
1652086920000|2022-05-09 09:02:00|||||||||1
1652086930000|2022-05-09 09:02:10|||||||||2
1652086940000|2022-05-09 09:02:20|||||||||2
1652086950000|2022-05-09 09:02:30|13907.8|13892.8|13907.2|13892.2|13907.8|13892.8|13907.2|13892.2|2
1652086960000|2022-05-09 09:02:40|13907.5|13892.5|13907.5|13892.5|13907.5|13892.5|13907.5|13892.5|1
1652086980000|2022-05-09 09:03:00|13907.6|13892.6|13901.7|13886.7|13907.6|13892.6|13901.7|13886.7|0
1652086990000|2022-05-09 09:03:10|13901.3|13886.3|13901.3|13886.3|13901.3|13886.3|13901.3|13886.3|0
1652087000000|2022-05-09 09:03:20|13901.5|13886.5|13901.5|13886.5|13901.5|13886.5|13901.5|13886.5|3
1652087010000|2022-05-09 09:03:30|13899.4|13884.4|13894|13879|13899.4|13884.4|13894|13879|1
1652087020000|2022-05-09 09:03:40|13894.6|13879.6|13888.5|13873.5|13894.6|13879.6|13888.5|13873.5|0
1652087030000|2022-05-09 09:03:50|13888.9|13873.9|13880|13865|13888.9|13873.9|13874.9|13859.9|6
1652087040000|2022-05-09 09:04:00|13879.6|13864.6|13879.6|13864.6|13879.6|13864.6|13879.6|13864.6|0
1652087050000|2022-05-09 09:04:10|13880.9|13865.9|13902.2|13864.7|13902.9|13865.9|13880.9|13863.2|2
1652087060000|2022-05-09 09:04:20|13896.9|13871.9|13887.8|13872.8|13896.9|13872.8|13883.4|13868.4|2
1652087070000|2022-05-09 09:04:30|13887.6|13872.6|13890.1|13865.1|13890.1|13872.6|13886.9|13865.1|2
1652087080000|2022-05-09 09:04:40|13886.2|13871.2|13886.2|13871.2|13886.5|13871.5|13886.2|13871.2|1
1652087090000|2022-05-09 09:04:50|13886.5|13871.5|13886.2|13871.2|13886.5|13871.5|13886.2|13871.2|2
1652087100000|2022-05-09 09:05:00|13887|13872|13887|13872|13887|13872|13887|13872|4
1652087110000|2022-05-09 09:05:10|13890.6|13865.6|13888.9|13863.9|13890.6|13865.6|13888.9|13863.9|2
1652087140000|2022-05-09 09:05:40|13889.2|13864.2|13879.7|13864.7|13889.2|13866.2|13875.3|13860.3|3
1652087150000|2022-05-09 09:05:50|13880.9|13865.9|13878|13863|13880.9|13865.9|13875.3|13860.3|3
1652087160000|2022-05-09 09:06:00|13877.2|13862.2|13877.2|13862.2|13877.2|13862.2|13877.2|13862.2|0
1652087170000|2022-05-09 09:06:10|13876.5|13861.5|13875.7|13860.7|13876.5|13861.5|13875.7|13860.7|1
1652087190000|2022-05-09 09:06:30|13875|13860|13875|13860|13875|13860|13875|13860|0
1652087200000|2022-05-09 09:06:40|13874.9|13859.9|13874.5|13859.5|13874.9|13859.9|13874.5|13859.5|2
1652087210000|2022-05-09 09:06:50|13874.9|13859.9|13874.9|13859.9|13874.9|13859.9|13874.9|13859.9|0
1652087220000|2022-05-09 09:07:00|13874.7|13859.7|13874.7|13859.7|13874.7|13859.7|13874.7|13859.7|0
1652087230000|2022-05-09 09:07:10|13874.6|13859.6|13875.3|13860.3|13875.3|13860.3|13874.6|13859.6|2
1652087240000|2022-05-09 09:07:20|13874.9|13859.9|13874.9|13859.9|13874.9|13859.9|13874.9|13859.9|1
1652087250000|2022-05-09 09:07:30|13874|13859|13874.5|13859.5|13877|13862|13873.7|13858.7|2
1652087260000|2022-05-09 09:07:40|13877.7|13862.7|13880|13865|13882.2|13867.2|13877.7|13862.7|9
1652087270000|2022-05-09 09:07:50|13879.3|13864.3|13878.2|13863.2|13883|13868|13878.2|13863.2|1
1652087280000|2022-05-09 09:08:00|13878|13863|13878|13863|13878|13863|13878|13863|1
1652087290000|2022-05-09 09:08:10|13878.4|13863.4|13878.4|13863.4|13882|13867|13878.4|13863.4|3
1652087300000|2022-05-09 09:08:20|13878.8|13863.8|13882.6|13867.6|13882.6|13867.6|13878.1|13863.1|6
1652087310000|2022-05-09 09:08:30|13884.7|13869.7|13889.2|13874.2|13889.2|13874.2|13884.7|13869.7|1
1652087320000|2022-05-09 09:08:40|13888.9|13873.9|13891.7|13876.7|13891.7|13876.7|13888.9|13873.9|0
1652087330000|2022-05-09 09:08:50|13892.1|13877.1|13893.9|13878.9|13893.9|13878.9|13892.1|13877.1|0
1652087340000|2022-05-09 09:09:00|13894.1|13879.1|13904.2|13879.2|13904.7|13882.2|13894.1|13876.4|0
1652087350000|2022-05-09 09:09:10|13904.4|13879.4|13906.2|13881.2|13906.2|13881.2|13904.4|13879.4|0
1652087360000|2022-05-09 09:09:20|13907.2|13882.2|13907.7|13882.7|13907.7|13882.7|13907.2|13882.2|0
1652087370000|2022-05-09 09:09:30|13903.7|13888.7|13903.7|13888.7|13903.7|13888.7|13903.7|13888.7|0
1652087380000|2022-05-09 09:09:40|13904.2|13889.2|13907.7|13892.7|13907.7|13892.7|13904.2|13889.2|0
1652087390000|2022-05-09 09:09:50|13906.7|13891.7|13905.2|13890.2|13910.7|13895.7|13903.8|13888.8|9
1652087410000|2022-05-09 09:10:10|13903.8|13888.8|13904.8|13889.8|13904.8|13889.8|13903.8|13888.8|1
1652087420000|2022-05-09 09:10:20|13901.6|13886.6|13904.6|13889.6|13904.6|13889.6|13901.3|13886.3|3
1652087430000|2022-05-09 09:10:30|13903.1|13888.1|13902.1|13887.1|13903.1|13888.1|13902.1|13887.1|0
1652087440000|2022-05-09 09:10:40|13903.9|13888.9|13905.9|13890.9|13905.9|13890.9|13901.6|13886.6|1
1652087450000|2022-05-09 09:10:50|13905.3|13890.3|13902.8|13887.8|13905.3|13890.3|13902.8|13887.8|1
1652087460000|2022-05-09 09:11:00|13902.6|13887.6|13904.2|13889.2|13904.2|13889.2|13899.9|13884.9|0
1652087470000|2022-05-09 09:11:10|13902.8|13887.8|13902.6|13887.6|13904.2|13889.2|13899.9|13884.9|4
1652087490000|2022-05-09 09:11:30|13901.5|13886.5|13900.8|13885.8|13901.5|13886.5|13900.8|13885.8|0
1652087500000|2022-05-09 09:11:40|13899|13884|13899.3|13884.3|13899.3|13884.3|13899|13884|0
1652087510000|2022-05-09 09:11:50|13899|13884|13897.8|13882.8|13899|13884|13897.8|13882.8|0
1652087530000|2022-05-09 09:12:10|13897.4|13882.4|13895.6|13880.6|13897.4|13882.4|13892.3|13877.3|1
1652087540000|2022-05-09 09:12:20|13893.8|13878.8|13891.1|13876.1|13893.8|13878.8|13891.1|13876.1|0
1652087550000|2022-05-09 09:12:30|13892.8|13877.8|13892|13877|13893.5|13878.5|13892|13877|1
1652087560000|2022-05-09 09:12:40|13891.1|13876.1|13889.7|13874.7|13891.1|13876.1|13889.7|13874.7|0
1652087570000|2022-05-09 09:12:50|13888.2|13873.2|13886.1|13871.1|13888.2|13873.2|13886.1|13871.1|0
1652087580000|2022-05-09 09:13:00|13888.3|13873.3|13888.8|13873.8|13888.8|13873.8|13885.9|13870.9|4
1652087590000|2022-05-09 09:13:10|13891|13876|13891|13876|13891|13876|13891|13876|7
1652087610000|2022-05-09 09:13:30|13891.1|13876.1|13891.8|13876.8|13891.8|13876.8|13891.1|13876.1|1
1652087620000|2022-05-09 09:13:40|13892.9|13877.9|13892.2|13877.2|13892.9|13877.9|13892.2|13877.2|2
1652087630000|2022-05-09 09:13:50|13891.1|13876.1|13885.4|13870.4|13891.1|13876.1|13885.4|13870.4|7
1652087640000|2022-05-09 09:14:00|13885.1|13870.1|13885.1|13870.1|13885.4|13870.4|13885.1|13870.1|1
1652087650000|2022-05-09 09:14:10|13885.4|13870.4|13885.4|13870.4|13885.4|13870.4|13885.1|13870.1|2
1652087660000|2022-05-09 09:14:20|13885.1|13870.1|13885.1|13870.1|13885.4|13870.4|13885.1|13870.1|2
1652087670000|2022-05-09 09:14:30|13886.9|13871.9|13889.4|13874.4|13890.1|13875.1|13884.7|13869.7|3
1652087680000|2022-05-09 09:14:40|13889|13874|13889.4|13874.4|13889.4|13874.4|13889|13874|2
1652087690000|2022-05-09 09:14:50|13889.2|13874.2|13889.2|13874.2|13889.2|13874.2|13889.2|13874.2|1
1652087700000|2022-05-09 09:15:00|13890.3|13875.3|13887.7|13872.7|13890.3|13875.3|13887.7|13872.7|3
1652087710000|2022-05-09 09:15:10|13888.8|13873.8|13889.2|13874.2|13889.2|13874.2|13888.8|13873.8|0
1652087720000|2022-05-09 09:15:20|13888|13873|13884.8|13859.8|13892.1|13873|13884.8|13854.6|1
1652087730000|2022-05-09 09:15:30|||||||||1
1652087770000|2022-05-09 09:16:10|13884.7|13859.7|13884.7|13859.7|13884.7|13859.7|13884.7|13859.7|0
1652087790000|2022-05-09 09:16:30|13884|13859|13878.3|13863.3|13884|13863.3|13878.3|13859|0
1652087800000|2022-05-09 09:16:40|13877.6|13862.6|13877.2|13862.2|13877.6|13862.6|13876.5|13861.5|1
1652087820000|2022-05-09 09:17:00|13876.9|13861.9|13876.9|13861.9|13877.2|13862.2|13876.5|13861.5|0
1652087830000|2022-05-09 09:17:10|13877.2|13862.2|13877.1|13862.1|13877.6|13862.6|13876.7|13861.7|0
1652087840000|2022-05-09 09:17:20|13876.6|13861.6|13876.6|13861.6|13877.1|13862.1|13876.2|13861.2|0
1652087870000|2022-05-09 09:17:50|13876.2|13861.2|13876.2|13861.2|13876.2|13861.2|13876.2|13861.2|0
1652087890000|2022-05-09 09:18:10|13876|13861|13876|13861|13876|13861|13876|13861|0
1652087920000|2022-05-09 09:18:40|13875.9|13860.9|13874.9|13859.9|13875.9|13860.9|13874.5|13859.5|0
1652087940000|2022-05-09 09:19:00|13874.5|13859.5|13874|13859|13877.5|13862.5|13874|13859|2
1652087950000|2022-05-09 09:19:10|13877.5|13862.5|13879.8|13864.8|13879.8|13864.8|13874|13859|3
1652087970000|2022-05-09 09:19:30|13879.7|13864.7|13879|13864|13879.7|13864.7|13879|13864|0
1652087980000|2022-05-09 09:19:40|13883|13868|13883.7|13868.7|13883.7|13868.7|13883|13868|1
1652088010000|2022-05-09 09:20:10|13884.4|13869.4|13887|13872|13887|13872|13884.4|13869.4|0
1652088030000|2022-05-09 09:20:30|13886.9|13871.9|13886.9|13871.9|13886.9|13871.9|13886.9|13871.9|0
1652088050000|2022-05-09 09:20:50|13886.6|13871.6|13885.9|13870.9|13886.6|13871.6|13885.9|13870.9|0
1652088060000|2022-05-09 09:21:00|13885.6|13870.6|13886.9|13871.9|13886.9|13871.9|13885.4|13870.4|0
1652088070000|2022-05-09 09:21:10|13885.5|13870.5|13889.4|13874.4|13889.4|13874.4|13884.5|13869.5|2
1652088080000|2022-05-09 09:21:20|13893.8|13878.8|13886.9|13871.9|13893.8|13878.8|13886.9|13871.9|5
1652088090000|2022-05-09 09:21:30|13886.6|13871.6|13886.6|13871.6|13886.6|13871.6|13886.6|13871.6|0
1652088100000|2022-05-09 09:21:40|||||||||1
1652088120000|2022-05-09 09:22:00|13887.4|13872.4|13886.6|13871.6|13887.4|13872.4|13886.6|13871.6|1
1652088130000|2022-05-09 09:22:10|13886.5|13871.5|13886.5|13871.5|13886.5|13871.5|13886.5|13871.5|0
1652088140000|2022-05-09 09:22:20|13889.4|13874.4|13886.5|13871.5|13890.5|13875.5|13886.5|13871.5|1
1652088170000|2022-05-09 09:22:50|||||||||1
1652088180000|2022-05-09 09:23:00|13888.3|13873.3|13892.3|13877.3|13892.3|13877.3|13888.3|13873.3|0
1652088190000|2022-05-09 09:23:10|13891.3|13876.3|13888.6|13873.6|13891.3|13876.3|13888.6|13873.6|0
1652088200000|2022-05-09 09:23:20|13891.2|13876.2|13889.6|13874.6|13891.2|13876.2|13889.6|13874.6|4
1652088220000|2022-05-09 09:23:40|13893.9|13878.9|13893.9|13878.9|13893.9|13878.9|13893.9|13878.9|0
1652088240000|2022-05-09 09:24:00|13894|13879|13894|13879|13894|13879|13894|13879|0
1652088250000|2022-05-09 09:24:10|13894.4|13879.4|13895.4|13880.4|13895.4|13880.4|13894.4|13879.4|0
1652088260000|2022-05-09 09:24:20|13896.4|13881.4|13899.1|13884.1|13899.1|13884.1|13896.4|13881.4|0
1652088270000|2022-05-09 09:24:30|13899.6|13884.6|13900.8|13885.8|13900.8|13885.8|13899.6|13884.6|2
1652088280000|2022-05-09 09:24:40|13902.5|13887.5|13903.3|13888.3|13903.3|13888.3|13902.5|13887.5|0
1652088290000|2022-05-09 09:24:50|13900.6|13885.6|13903.1|13888.1|13903.3|13888.3|13899.6|13884.6|0
1652088310000|2022-05-09 09:25:10|13903.8|13888.8|13903.8|13888.8|13903.8|13888.8|13903.8|13888.8|0
1652088340000|2022-05-09 09:25:40|13903.7|13888.7|13903.7|13888.7|13903.7|13888.7|13903.7|13888.7|0
1652088350000|2022-05-09 09:25:50|13903.4|13888.4|13904.1|13889.1|13904.1|13889.1|13903.4|13888.4|0
1652088370000|2022-05-09 09:26:10|13900.5|13885.5|13903.7|13888.7|13904.1|13889.1|13900.5|13885.5|2
1652088380000|2022-05-09 09:26:20|13904.1|13889.1|13895.7|13880.7|13904.1|13889.1|13895.7|13880.7|3
1652088390000|2022-05-09 09:26:30|13896.9|13881.9|13897.7|13882.7|13897.7|13882.7|13896.9|13881.9|0
1652088400000|2022-05-09 09:26:40|13897.8|13882.8|13902.4|13887.4|13902.4|13887.4|13897.6|13882.6|3
1652088410000|2022-05-09 09:26:50|13901.9|13886.9|13899.6|13884.6|13902.6|13887.6|13895.3|13880.3|3
1652088420000|2022-05-09 09:27:00|13901.7|13886.7|13901.7|13886.7|13902.1|13887.1|13895.6|13880.6|2
1652088430000|2022-05-09 09:27:10|13888.9|13873.9|13888.9|13873.9|13888.9|13873.9|13888.9|13873.9|1
1652088440000|2022-05-09 09:27:20|13884.6|13869.6|13883.5|13868.5|13884.6|13869.6|13883.5|13868.5|1
1652088450000|2022-05-09 09:27:30|13889.5|13874.5|13888.2|13873.2|13889.5|13874.5|13883|13868|0
1652088470000|2022-05-09 09:27:50|13886|13871|13887.7|13872.7|13887.7|13872.7|13882.8|13867.8|0
1652088480000|2022-05-09 09:28:00|13886.7|13871.7|13885.2|13870.2|13887.7|13872.7|13881.7|13866.7|4
1652088490000|2022-05-09 09:28:10|13882.1|13867.1|13888.9|13863.9|13888.9|13871.1|13882.1|13863.2|5
1652088500000|2022-05-09 09:28:20|13884.6|13869.6|13884.2|13869.2|13885.4|13870.4|13883.8|13868.8|3
1652088510000|2022-05-09 09:28:30|13884.6|13869.6|13873.7|13858.7|13884.6|13869.6|13873.7|13858.7|6
1652088520000|2022-05-09 09:28:40|13873|13858|13873|13858|13873|13858|13873|13858|0
1652088530000|2022-05-09 09:28:50|13873.4|13858.4|13873.4|13858.4|13873.4|13858.4|13873.4|13858.4|0
1652088540000|2022-05-09 09:29:00|13871.8|13856.8|13868.9|13853.9|13871.8|13856.8|13868.9|13853.9|7
1652088550000|2022-05-09 09:29:10|13870.4|13855.4|13870.2|13855.2|13870.4|13855.4|13870.2|13855.2|6
1652088560000|2022-05-09 09:29:20|13864.2|13849.2|13864.2|13849.2|13864.2|13849.2|13864.2|13849.2|3
1652088570000|2022-05-09 09:29:30|13859.4|13844.4|13863.2|13848.2|13863.2|13848.2|13859.4|13844.4|0
1652088580000|2022-05-09 09:29:40|13862.5|13847.5|13861.3|13846.3|13862.5|13847.5|13861.1|13846.1|4
1652088590000|2022-05-09 09:29:50|13857.9|13842.9|13861.8|13846.8|13861.9|13846.9|13857.9|13842.9|3
1652088600000|2022-05-09 09:30:00|13857.9|13842.9|13861.8|13846.8|13861.8|13846.8|13857.8|13842.8|0
1652088610000|2022-05-09 09:30:10|13859.7|13844.7|13859.3|13844.3|13859.7|13844.7|13859.3|13844.3|0
1652088620000|2022-05-09 09:30:20|13884.8|13847.3|13887.9|13850.4|13887.9|13850.4|13884.8|13847.3|21
1652088630000|2022-05-09 09:30:30|13889.5|13852|13890.2|13852.7|13890.2|13852.7|13889.5|13852|0
1652088640000|2022-05-09 09:30:40|13890.9|13853.4|13891.9|13854.4|13891.9|13854.4|13890.9|13853.4|0
1652088650000|2022-05-09 09:30:50|13886.7|13861.7|13888.2|13863.2|13888.2|13863.2|13886.7|13861.7|1
1652088660000|2022-05-09 09:31:00|13887.7|13862.7|13888|13863|13888|13863|13887.7|13862.7|3
1652088670000|2022-05-09 09:31:10|13888.3|13863.3|13888.3|13863.3|13888.3|13863.3|13888.3|13863.3|0
1652088680000|2022-05-09 09:31:20|13879.3|13864.3|13879.7|13864.7|13879.7|13864.7|13871.7|13856.7|7
1652088690000|2022-05-09 09:31:30|13878.2|13863.2|13877|13862|13878.6|13863.6|13871.1|13856.1|4
1652088700000|2022-05-09 09:31:40|13876.6|13861.6|13881.4|13856.4|13882.1|13862.5|13876.6|13856.4|3
1652088720000|2022-05-09 09:32:00|13881.8|13856.8|13866|13851|13882.1|13857.1|13866|13851|4
1652088730000|2022-05-09 09:32:10|13883|13845.5|13879.1|13854.1|13885.2|13854.2|13878.4|13845.5|0
1652088750000|2022-05-09 09:32:30|13871.4|13856.4|13860.6|13845.6|13871.4|13856.4|13860.6|13845.6|2
1652088760000|2022-05-09 09:32:40|13861.1|13846.1|13860.2|13845.2|13861.1|13846.1|13860.2|13845.2|0
1652088810000|2022-05-09 09:33:30|13860.6|13845.6|13860.6|13845.6|13860.6|13845.6|13860.6|13845.6|0
1652088820000|2022-05-09 09:33:40|13860.2|13845.2|13861.1|13846.1|13861.1|13846.1|13858.8|13843.8|0
1652088830000|2022-05-09 09:33:50|13861.3|13846.3|13861.3|13846.3|13861.3|13846.3|13861.3|13846.3|1
1652088840000|2022-05-09 09:34:00|13861.1|13846.1|13860.1|13845.1|13861.1|13846.1|13860.1|13845.1|0
1652088850000|2022-05-09 09:34:10|13860|13845|13860|13845|13860|13845|13860|13845|0
1652088870000|2022-05-09 09:34:30|13857.1|13842.1|13852.3|13837.3|13857.1|13842.1|13852.3|13837.3|1
1652088880000|2022-05-09 09:34:40|13851.9|13836.9|13851.5|13836.5|13851.9|13836.9|13851.2|13836.2|6
1652088900000|2022-05-09 09:35:00|13851.4|13836.4|13850.7|13835.7|13851.4|13836.4|13850.7|13835.7|1
1652088910000|2022-05-09 09:35:10|13850.2|13835.2|13850.1|13835.1|13850.2|13835.2|13850.1|13835.1|1
1652088920000|2022-05-09 09:35:20|13846.5|13831.5|13846.5|13831.5|13846.5|13831.5|13846.5|13831.5|6
1652088940000|2022-05-09 09:35:40|13846.9|13831.9|13870.3|13845.3|13870.3|13845.3|13846.9|13831.9|4
1652088950000|2022-05-09 09:35:50|13879|13841.5|13880|13842.5|13880|13842.5|13879|13841.5|1
1652088960000|2022-05-09 09:36:00|13880.6|13843.1|13875.9|13850.9|13881.6|13851.5|13862.1|13839.5|0
1652088970000|2022-05-09 09:36:10|13876.3|13851.3|13881.1|13843.6|13881.1|13851.3|13875.8|13843.6|2
1652088980000|2022-05-09 09:36:20|13881.6|13844.1|13876.4|13851.4|13881.6|13851.4|13876.4|13844.1|1
1652088990000|2022-05-09 09:36:30|13882.3|13844.8|13882.3|13844.8|13882.3|13851.4|13876.4|13844.8|3
1652089000000|2022-05-09 09:36:40|13876.4|13851.4|13882.3|13844.8|13882.3|13851.4|13876.4|13844.8|2
1652089010000|2022-05-09 09:36:50|13859|13844|13874.8|13849.8|13880.7|13849.8|13859|13839.6|1
1652089020000|2022-05-09 09:37:00|13880.7|13843.2|13880.7|13843.2|13880.7|13849.8|13874.8|13843.2|2
1652089040000|2022-05-09 09:37:20|||||||||1
1652089050000|2022-05-09 09:37:30|13874.8|13849.8|13880.7|13843.2|13880.7|13849.8|13874.8|13843.2|3
1652089060000|2022-05-09 09:37:40|13862.6|13847.6|13880.7|13843.2|13880.7|13847.6|13859|13841.7|1
1652089080000|2022-05-09 09:38:00|13880.8|13843.3|13880.8|13843.3|13880.8|13843.3|13880.8|13843.3|0
1652089090000|2022-05-09 09:38:10|13860.6|13845.6|13860.6|13845.6|13860.6|13845.6|13860.6|13845.6|3
1652089100000|2022-05-09 09:38:20|13879.4|13841.9|13857.6|13842.6|13879.4|13845.1|13857.6|13841.9|7
1652089110000|2022-05-09 09:38:30|13857.5|13842.5|13852.9|13837.9|13857.5|13842.5|13852.9|13837.9|0
1652089120000|2022-05-09 09:38:40|13850.2|13835.2|13850.2|13835.2|13850.2|13835.2|13850.2|13835.2|0
1652089140000|2022-05-09 09:39:00|13847.7|13832.7|13847.3|13832.3|13847.7|13832.7|13847.3|13832.3|11
1652089150000|2022-05-09 09:39:10|13847.2|13832.2|13847.2|13832.2|13847.2|13832.2|13847.2|13832.2|6
1652089160000|2022-05-09 09:39:20|13847.8|13832.8|13849.7|13834.7|13849.7|13834.7|13847|13832|3
1652089170000|2022-05-09 09:39:30|13847.5|13832.5|13849|13834|13849|13834|13847.5|13832.5|0
1652089190000|2022-05-09 09:39:50|13848.8|13833.8|13847.4|13832.4|13848.8|13833.8|13847.4|13832.4|1
1652089200000|2022-05-09 09:40:00|13847|13832|13847.7|13832.7|13847.7|13832.7|13847|13832|0
1652089210000|2022-05-09 09:40:10|13848|13833|13848|13833|13848|13833|13848|13833|0
1652089220000|2022-05-09 09:40:20|13849.8|13834.8|13849.8|13834.8|13849.8|13834.8|13849.8|13834.8|0
1652089230000|2022-05-09 09:40:30|13850.5|13835.5|13850.5|13835.5|13850.5|13835.5|13850.5|13835.5|0
1652089240000|2022-05-09 09:40:40|13852.1|13837.1|13852|13837|13852.1|13837.1|13852|13837|0
1652089270000|2022-05-09 09:41:10|13852.1|13837.1|13852.1|13837.1|13852.1|13837.1|13852.1|13837.1|0
1652089300000|2022-05-09 09:41:40|13853.8|13838.8|13853.8|13838.8|13853.8|13838.8|13853.8|13838.8|0
1652089310000|2022-05-09 09:41:50|13855.5|13840.5|13860.2|13845.2|13860.2|13845.2|13855.5|13840.5|1
1652089320000|2022-05-09 09:42:00|13868.1|13843.1|13868.5|13843.5|13868.5|13843.5|13855.9|13840.9|0
1652089330000|2022-05-09 09:42:10|13869.5|13844.5|13873.9|13848.9|13879.4|13848.9|13869.5|13841.2|0
1652089340000|2022-05-09 09:42:20|13879.7|13842.2|13879.9|13842.4|13879.9|13849|13873.9|13841.7|7
1652089350000|2022-05-09 09:42:30|13874|13849|13874|13849|13879.9|13849|13859.1|13842.4|1
1652089360000|2022-05-09 09:42:40|13874.3|13849.3|13874.8|13849.8|13874.8|13849.8|13874|13849|0
1652089370000|2022-05-09 09:42:50|13875.3|13850.3|13861.2|13846.2|13875.3|13850.3|13861.2|13846.2|7
1652089380000|2022-05-09 09:43:00|13860.4|13845.4|13858|13843|13878.8|13847.2|13858|13841.3|2
1652089390000|2022-05-09 09:43:10|13859.4|13844.4|13876.1|13838.6|13876.4|13847|13859.4|13838.6|3
1652089400000|2022-05-09 09:43:20|13875.7|13838.2|13873.9|13836.4|13875.7|13838.2|13873.9|13836.4|1
1652089410000|2022-05-09 09:43:30|13874.3|13836.8|13866.9|13841.9|13874.3|13841.9|13866.9|13836.8|0
1652089440000|2022-05-09 09:44:00|13866.4|13841.4|13864.9|13839.9|13866.4|13841.4|13864.9|13839.9|0
1652089560000|2022-05-09 09:46:00|13864.7|13839.7|13864.7|13839.7|13864.7|13839.7|13864.7|13839.7|0
1652089570000|2022-05-09 09:46:10|13864.6|13839.6|13864.6|13839.6|13864.6|13839.6|13864.6|13839.6|0
1652089600000|2022-05-09 09:46:40|13864.4|13839.4|13864.4|13839.4|13864.4|13839.4|13864.4|13839.4|0
1652089610000|2022-05-09 09:46:50|13864.8|13839.8|13858.7|13843.7|13864.8|13843.7|13858.7|13839.8|0
1652089620000|2022-05-09 09:47:00|13858.6|13843.6|13858.6|13843.6|13858.6|13843.6|13858.6|13843.6|0
1652089630000|2022-05-09 09:47:10|13858.4|13843.4|13858.4|13843.4|13858.4|13843.4|13858.4|13843.4|0
1652089650000|2022-05-09 09:47:30|13857.7|13842.7|13857.7|13842.7|13857.7|13842.7|13857.7|13842.7|0
1652089660000|2022-05-09 09:47:40|13855.2|13840.2|13854.8|13839.8|13855.2|13840.2|13854.8|13839.8|1
1652089670000|2022-05-09 09:47:50|13852.1|13837.1|13853.8|13838.8|13853.8|13838.8|13851.6|13836.6|0
1652089690000|2022-05-09 09:48:10|13853.2|13838.2|13853.2|13838.2|13853.2|13838.2|13853.2|13838.2|0
1652089710000|2022-05-09 09:48:30|13853|13838|13853|13838|13853|13838|13853|13838|0
1652089760000|2022-05-09 09:49:20|13854.1|13839.1|13854.1|13839.1|13854.1|13839.1|13854.1|13839.1|2
1652089790000|2022-05-09 09:49:50|13853.1|13838.1|13853.1|13838.1|13853.1|13838.1|13853.1|13838.1|1
1652089810000|2022-05-09 09:50:10|13853|13838|13858|13843|13858.3|13843.3|13853|13838|1
1652089820000|2022-05-09 09:50:20|13857.9|13842.9|13858.1|13843.1|13858.1|13843.1|13857.9|13842.9|1
1652089840000|2022-05-09 09:50:40|13857.4|13842.4|13857.7|13842.7|13857.7|13842.7|13857.4|13842.4|0
1652089860000|2022-05-09 09:51:00|13857.9|13842.9|13857.9|13842.9|13857.9|13842.9|13857.9|13842.9|0
1652089890000|2022-05-09 09:51:30|13857.3|13842.3|13857.3|13842.3|13857.3|13842.3|13857.3|13842.3|0
1652089900000|2022-05-09 09:51:40|13857|13842|13857|13842|13857|13842|13857|13842|0
1652089930000|2022-05-09 09:52:10|13855.6|13840.6|13854.3|13839.3|13855.6|13840.6|13853.6|13838.6|0
1652089940000|2022-05-09 09:52:20|13854|13839|13853.1|13838.1|13854.3|13839.3|13853.1|13838.1|0
1652089950000|2022-05-09 09:52:30|13853|13838|13853|13838|13853|13838|13853|13838|0
1652089960000|2022-05-09 09:52:40|13851.7|13836.7|13850.7|13835.7|13851.7|13836.7|13850.7|13835.7|1
1652090000000|2022-05-09 09:53:20|||||||||1
1652090020000|2022-05-09 09:53:40|||||||||2
1652090040000|2022-05-09 09:54:00|13850.9|13835.9|13854.9|13839.9|13854.9|13839.9|13850.9|13835.9|2
1652090050000|2022-05-09 09:54:10|13852.8|13837.8|13854.1|13839.1|13856.4|13841.4|13851.9|13836.9|6
1652090060000|2022-05-09 09:54:20|13855.5|13840.5|13855.5|13840.5|13855.5|13840.5|13855|13840|1
1652090160000|2022-05-09 09:56:00|13856.2|13841.2|13859.5|13844.5|13859.5|13844.5|13856.2|13841.2|2
1652090170000|2022-05-09 09:56:10|13860.2|13845.2|13860.2|13845.2|13860.2|13845.2|13860.2|13845.2|0
1652090190000|2022-05-09 09:56:30|13857.7|13842.7|13856.9|13841.9|13857.7|13842.7|13856.5|13841.5|0
1652090200000|2022-05-09 09:56:40|13856|13841|13856|13841|13856|13841|13856|13841|0
1652090230000|2022-05-09 09:57:10|13855.9|13840.9|13855.9|13840.9|13855.9|13840.9|13855.9|13840.9|0
1652090250000|2022-05-09 09:57:30|13855.8|13840.8|13855.8|13840.8|13855.8|13840.8|13855.8|13840.8|0
1652090260000|2022-05-09 09:57:40|13855.7|13840.7|13855.7|13840.7|13855.7|13840.7|13855.7|13840.7|0
1652090280000|2022-05-09 09:58:00|13855.6|13840.6|13855.6|13840.6|13855.6|13840.6|13855.6|13840.6|0
1652090290000|2022-05-09 09:58:10|13855.4|13840.4|13855.4|13840.4|13855.4|13840.4|13855.4|13840.4|0
1652090310000|2022-05-09 09:58:30|13855.8|13840.8|13873.5|13858.5|13873.6|13858.6|13855.8|13840.8|3
1652090350000|2022-05-09 09:59:10|13873.3|13858.3|13873.3|13858.3|13873.3|13858.3|13873.3|13858.3|0
1652090360000|2022-05-09 09:59:20|13874.1|13859.1|13885.8|13848.3|13885.8|13859.1|13874.1|13848.3|4
1652090370000|2022-05-09 09:59:30|13884.8|13847.3|13880.7|13855.7|13884.8|13855.7|13878.4|13846.8|0
1652090380000|2022-05-09 09:59:40|13880.9|13855.9|13880.9|13855.9|13880.9|13855.9|13880.9|13855.9|0
1652090390000|2022-05-09 09:59:50|13881.6|13856.6|13881.1|13856.1|13881.6|13860.8|13875.4|13856.1|0
1652090430000|2022-05-09 10:00:30|13876.9|13861.9|13877.9|13862.9|13877.9|13862.9|13876.9|13861.9|0
1652090440000|2022-05-09 10:00:40|13878.2|13863.2|13878.8|13863.8|13878.8|13863.8|13878.2|13863.2|0
1652090450000|2022-05-09 10:00:50|13879|13864|13879.8|13864.8|13879.8|13864.8|13879|13864|3
1652090460000|2022-05-09 10:01:00|13880|13865|13878.9|13863.9|13880|13865|13878.2|13863.2|1
1652090470000|2022-05-09 10:01:10|13879.3|13864.3|13879.5|13864.5|13879.5|13864.5|13879.2|13864.2|1
1652090480000|2022-05-09 10:01:20|13879.9|13864.9|13915.5|13878|13915.5|13884.9|13879.9|13864.9|16
1652090490000|2022-05-09 10:01:30|13916.4|13878.9|13913.1|13888.1|13916.4|13888.1|13911.5|13878.9|0
1652090500000|2022-05-09 10:01:40|13914.1|13889.1|13914.4|13889.4|13915.1|13890.1|13914.1|13889.1|1
1652090510000|2022-05-09 10:01:50|13914.3|13889.3|13915.1|13890.1|13915.1|13890.3|13905.3|13888.3|4
1652090520000|2022-05-09 10:02:00|13915.2|13890.2|13923.1|13885.6|13923.1|13890.2|13904.1|13885.6|5
1652090530000|2022-05-09 10:02:10|13924.3|13886.8|13901.4|13886.4|13924.3|13891.5|13901.4|13885.6|3
1652090540000|2022-05-09 10:02:20|13900.9|13885.9|13898|13883|13900.9|13885.9|13898|13883|4
1652090550000|2022-05-09 10:02:30|13897.5|13882.5|13898|13883|13898|13883|13897.5|13882.5|1
1652090560000|2022-05-09 10:02:40|13897.2|13882.2|13898.3|13883.3|13898.3|13883.3|13897.2|13882.2|5
1652090570000|2022-05-09 10:02:50|13896.9|13881.9|13897.2|13882.2|13897.3|13882.3|13896.8|13881.8|1
1652090580000|2022-05-09 10:03:00|13896.8|13881.8|13897|13882|13897|13882|13896.6|13881.6|23
1652090590000|2022-05-09 10:03:10|13896.5|13881.5|13896.5|13881.5|13896.5|13881.5|13896.5|13881.5|1
1652090600000|2022-05-09 10:03:20|13895.4|13880.4|13894.4|13879.4|13895.4|13880.4|13894.4|13879.4|0
1652090610000|2022-05-09 10:03:30|13893.7|13878.7|13889.6|13864.6|13894.4|13879.4|13889.6|13864.6|5
1652090620000|2022-05-09 10:03:40|13883.9|13868.9|13882.4|13867.4|13883.9|13868.9|13882.4|13867.4|0
1652090640000|2022-05-09 10:04:00|13881.3|13866.3|13881.3|13866.3|13881.3|13866.3|13881.3|13866.3|0
1652090650000|2022-05-09 10:04:10|13880.9|13865.9|13876.4|13861.4|13880.9|13865.9|13876.4|13861.4|0
1652090660000|2022-05-09 10:04:20|13875.7|13860.7|13871.4|13856.4|13875.7|13860.7|13871.4|13856.4|0
1652090680000|2022-05-09 10:04:40|13869.4|13854.4|13873.5|13858.5|13873.9|13858.9|13869.4|13854.4|1
1652090690000|2022-05-09 10:04:50|13873|13858|13872.7|13857.7|13873|13858|13872.7|13857.7|0
1652090700000|2022-05-09 10:05:00|13872|13857|13875.2|13860.2|13875.2|13860.2|13871.6|13856.6|5
1652090710000|2022-05-09 10:05:10|13874.7|13859.7|13872.2|13857.2|13874.7|13859.7|13872.2|13857.2|0
1652090720000|2022-05-09 10:05:20|13870.5|13855.5|13870|13855|13871.3|13856.3|13870|13855|3
1652090730000|2022-05-09 10:05:30|13871.4|13856.4|13871|13856|13874.7|13859.7|13869.6|13854.6|1
1652090740000|2022-05-09 10:05:40|13870|13855|13870|13855|13870|13855|13870|13855|0
1652090770000|2022-05-09 10:06:10|13872|13857|13872.7|13857.7|13872.8|13857.8|13872|13857|0
1652090790000|2022-05-09 10:06:30|13871.7|13856.7|13879.9|13864.9|13880.9|13865.9|13871.7|13856.7|1
1652090800000|2022-05-09 10:06:40|13879.1|13864.1|13878|13863|13879.5|13864.5|13877.6|13862.6|1
1652090810000|2022-05-09 10:06:50|||||||||1
1652090820000|2022-05-09 10:07:00|13877.7|13862.7|13883.1|13868.1|13883.1|13868.1|13877.7|13862.7|2
1652090830000|2022-05-09 10:07:10|13884.2|13869.2|13884.6|13869.6|13884.6|13869.6|13884.2|13869.2|0
1652090840000|2022-05-09 10:07:20|13883.6|13868.6|13883.6|13868.6|13883.6|13868.6|13883.6|13868.6|2
1652090860000|2022-05-09 10:07:40|13886|13871|13889.6|13874.6|13891.7|13876.7|13886|13871|8
1652090880000|2022-05-09 10:08:00|13890.5|13875.5|13889.7|13874.7|13890.5|13875.5|13889.7|13874.7|0
1652090900000|2022-05-09 10:08:20|13889.6|13874.6|13889.6|13874.6|13889.6|13874.6|13889.6|13874.6|1
1652090910000|2022-05-09 10:08:30|||||||||1
1652090920000|2022-05-09 10:08:40|13890.1|13875.1|13895.2|13857.7|13895.2|13875.1|13889|13857.7|2
1652090930000|2022-05-09 10:08:50|13888.6|13863.6|13897.4|13859.9|13897.4|13863.6|13888.6|13857.7|5
1652090940000|2022-05-09 10:09:00|13897.5|13860|13891.6|13876.6|13898.2|13876.6|13891.6|13860|0
1652090950000|2022-05-09 10:09:10|13893.2|13878.2|13893.5|13878.5|13893.5|13878.5|13893.2|13878.2|0
1652090960000|2022-05-09 10:09:20|13894.5|13879.5|13907.3|13882.3|13907.3|13883|13894.5|13879.5|1
1652090970000|2022-05-09 10:09:30|13908.5|13883.5|13908.5|13883.5|13908.5|13883.5|13908.5|13883.5|0
1652090980000|2022-05-09 10:09:40|13909.7|13884.7|13909.7|13884.7|13909.7|13884.7|13909.7|13884.7|0
1652090990000|2022-05-09 10:09:50|13906.8|13891.8|13908.4|13893.4|13908.4|13893.4|13906.8|13891.8|0
1652091000000|2022-05-09 10:10:00|13914.9|13889.9|13914.9|13889.9|13914.9|13889.9|13914.9|13889.9|0
1652091010000|2022-05-09 10:10:10|13910.9|13895.9|13910.9|13895.9|13910.9|13895.9|13910.9|13895.9|0
1652091020000|2022-05-09 10:10:20|13911.6|13896.6|13912|13897|13912|13897|13911.6|13896.6|1
1652091030000|2022-05-09 10:10:30|||||||||1
1652091050000|2022-05-09 10:10:50|13914.4|13899.4|13915.4|13900.4|13915.4|13900.4|13914.4|13899.4|1
1652091060000|2022-05-09 10:11:00|13914.7|13899.7|13914.7|13899.7|13914.7|13899.7|13914.7|13899.7|0
1652091070000|2022-05-09 10:11:10|13915.4|13900.4|13915.4|13900.4|13915.4|13900.4|13915.4|13900.4|0
1652091080000|2022-05-09 10:11:20|13915.1|13900.1|13915.1|13900.1|13915.1|13900.1|13915.1|13900.1|0
1652091090000|2022-05-09 10:11:30|13915.4|13900.4|13916.4|13901.4|13916.4|13901.4|13915.4|13900.4|0
1652091100000|2022-05-09 10:11:40|13915.7|13900.7|13915.2|13900.2|13915.7|13900.7|13915.2|13900.2|0
1652091110000|2022-05-09 10:11:50|13915.6|13900.6|13914.8|13899.8|13915.7|13900.7|13914.8|13899.8|0
1652091120000|2022-05-09 10:12:00|13915.2|13900.2|13915.3|13900.3|13915.3|13900.3|13915.2|13900.2|0
1652091130000|2022-05-09 10:12:10|13914.6|13899.6|13915|13900|13915|13900|13914.6|13899.6|0
1652091140000|2022-05-09 10:12:20|13913.4|13898.4|13923.3|13908.3|13923.3|13908.3|13913.4|13898.4|2
1652091150000|2022-05-09 10:12:30|13923.2|13908.2|13923.2|13908.2|13923.2|13908.2|13923.2|13908.2|0
1652091160000|2022-05-09 10:12:40|13923.1|13908.1|13923.1|13908.1|13923.1|13908.1|13923.1|13908.1|0
1652091180000|2022-05-09 10:13:00|13922.8|13907.8|13922.8|13907.8|13922.8|13907.8|13922.8|13907.8|0
1652091190000|2022-05-09 10:13:10|13923.5|13908.5|13923.5|13908.5|13923.5|13908.5|13923.5|13908.5|0
1652091240000|2022-05-09 10:14:00|13920.6|13905.6|13915.9|13900.9|13920.6|13905.6|13915.9|13900.9|2
1652091250000|2022-05-09 10:14:10|13916.7|13901.7|13918.2|13903.2|13918.2|13903.2|13916.7|13901.7|0
1652091260000|2022-05-09 10:14:20|13918.9|13903.9|13918.1|13903.1|13918.9|13903.9|13918.1|13903.1|1
1652091270000|2022-05-09 10:14:30|13918.3|13903.3|13919|13904|13919|13904|13918.3|13903.3|0
1652091280000|2022-05-09 10:14:40|13918.6|13903.6|13918.9|13903.9|13919|13904|13918.6|13903.6|2
1652091290000|2022-05-09 10:14:50|13919|13904|13915.2|13900.2|13919|13904|13915.2|13900.2|1
1652091300000|2022-05-09 10:15:00|13913.5|13898.5|13912.2|13897.2|13913.5|13898.5|13912.2|13897.2|0
1652091310000|2022-05-09 10:15:10|13911.5|13896.5|13910.8|13895.8|13911.5|13896.5|13910.8|13895.8|0
1652091320000|2022-05-09 10:15:20|13913.9|13888.9|13913.9|13888.9|13913.9|13888.9|13913.9|13888.9|0
1652091330000|2022-05-09 10:15:30|13914.6|13889.6|13910.2|13895.2|13914.6|13895.2|13910.2|13889.6|0
1652091340000|2022-05-09 10:15:40|13910.4|13895.4|13913.8|13888.8|13913.8|13895.7|13905.3|13888.6|3
1652091350000|2022-05-09 10:15:50|13909.5|13894.5|13909.2|13894.2|13909.5|13894.5|13909.2|13894.2|3
1652091360000|2022-05-09 10:16:00|13908.4|13893.4|13908.4|13893.4|13908.4|13893.4|13908.4|13893.4|0
1652091370000|2022-05-09 10:16:10|13907.4|13892.4|13903.5|13888.5|13907.4|13892.4|13903.2|13888.2|0
1652091380000|2022-05-09 10:16:20|13902.8|13887.8|13906.5|13891.5|13906.5|13891.5|13900.9|13885.9|0
1652091390000|2022-05-09 10:16:30|13906.3|13891.3|13906.3|13891.3|13906.3|13891.3|13906.3|13891.3|0
1652091420000|2022-05-09 10:17:00|13906.7|13891.7|13905.9|13890.9|13906.7|13891.7|13905.9|13890.9|0
1652091430000|2022-05-09 10:17:10|13895.2|13880.2|13895.2|13880.2|13895.2|13880.2|13894.8|13879.8|2
1652091440000|2022-05-09 10:17:20|13893.4|13878.4|13888.3|13873.3|13893.4|13878.4|13888.3|13873.3|3
1652091450000|2022-05-09 10:17:30|13890.4|13875.4|13891.1|13876.1|13891.1|13876.1|13888.2|13873.2|0
1652091460000|2022-05-09 10:17:40|13890.7|13875.7|13891|13876|13893.4|13878.4|13890.7|13875.7|0
1652091480000|2022-05-09 10:18:00|13893.9|13878.9|13892.9|13877.9|13893.9|13878.9|13892.2|13877.2|2
1652091490000|2022-05-09 10:18:10|13893.3|13878.3|13893.3|13878.3|13893.3|13878.3|13893.3|13878.3|1
1652091500000|2022-05-09 10:18:20|13889.3|13874.3|13893.3|13878.3|13893.3|13878.3|13889.3|13874.3|2
1652091510000|2022-05-09 10:18:30|13891.9|13876.9|13892.3|13877.3|13892.3|13877.3|13891.9|13876.9|1
1652091520000|2022-05-09 10:18:40|13892.6|13877.6|13892.3|13877.3|13892.6|13877.6|13892.3|13877.3|1
1652091530000|2022-05-09 10:18:50|13891.9|13876.9|13891.8|13876.8|13891.9|13876.9|13888.7|13873.7|1
1652091540000|2022-05-09 10:19:00|13891.7|13876.7|13891.2|13876.2|13891.7|13876.7|13891.2|13876.2|2
1652091550000|2022-05-09 10:19:10|13890.7|13875.7|13890|13875|13890.7|13875.7|13890|13875|0
1652091560000|2022-05-09 10:19:20|13889.7|13874.7|13888.8|13873.8|13889.7|13874.7|13888.5|13873.5|0
1652091570000|2022-05-09 10:19:30|13888.5|13873.5|13888|13873|13888.8|13873.8|13888|13873|0
1652091580000|2022-05-09 10:19:40|13888.3|13873.3|13888.2|13873.2|13888.7|13873.7|13887.8|13872.8|0
1652091590000|2022-05-09 10:19:50|13887.8|13872.8|13887.8|13872.8|13887.8|13872.8|13887.4|13872.4|0
1652091600000|2022-05-09 10:20:00|13887.7|13872.7|13883.7|13868.7|13888|13873|13883.7|13863|0
1652091610000|2022-05-09 10:20:10|13883.3|13868.3|13883.7|13868.7|13884.1|13869.1|13883.3|13868.3|0
1652091630000|2022-05-09 10:20:30|13883.6|13868.6|13883.6|13868.6|13883.6|13868.6|13883.6|13868.6|0
1652091640000|2022-05-09 10:20:40|13883.4|13868.4|13883.4|13868.4|13883.4|13868.4|13883.4|13868.4|0
1652091660000|2022-05-09 10:21:00|13883.8|13868.8|13882.7|13867.7|13883.8|13868.8|13882.7|13867.7|0
1652091670000|2022-05-09 10:21:10|13882.4|13867.4|13882.4|13867.4|13882.4|13867.4|13882.4|13867.4|0
1652091680000|2022-05-09 10:21:20|13881.5|13866.5|13881.2|13866.2|13881.5|13866.5|13881.2|13866.2|0
1652091720000|2022-05-09 10:22:00|13880.7|13865.7|13878.9|13863.9|13880.7|13865.7|13878.9|13863.9|1
1652091730000|2022-05-09 10:22:10|13878.8|13863.8|13876.8|13861.8|13878.8|13863.8|13876.8|13861.8|1
1652091740000|2022-05-09 10:22:20|13875.7|13860.7|13874.6|13859.6|13875.7|13860.7|13874.3|13859.3|2
1652091750000|2022-05-09 10:22:30|13874.3|13859.3|13875.4|13860.4|13875.4|13860.4|13873.9|13858.9|3
1652091760000|2022-05-09 10:22:40|13876.8|13861.8|13873.9|13858.9|13877.5|13862.5|13873.9|13858.9|1
1652091770000|2022-05-09 10:22:50|13874.7|13859.7|13874.4|13859.4|13877.2|13862.2|13873.9|13858.9|4
1652091780000|2022-05-09 10:23:00|13872.6|13857.6|13873.7|13858.7|13874.7|13859.7|13872.6|13857.6|2
1652091790000|2022-05-09 10:23:10|13873.5|13858.5|13873.5|13858.5|13873.5|13858.5|13873.5|13858.5|0
1652091810000|2022-05-09 10:23:30|13872.7|13857.7|13872.7|13857.7|13872.7|13857.7|13872.7|13857.7|1
1652091820000|2022-05-09 10:23:40|13872.3|13857.3|13873.4|13858.4|13875.5|13860.5|13872.3|13857.3|5
1652091840000|2022-05-09 10:24:00|13873|13858|13873.7|13858.7|13873.7|13858.7|13871.9|13856.9|4
1652091850000|2022-05-09 10:24:10|13875.3|13860.3|13876.1|13861.1|13876.1|13861.1|13875.3|13860.3|0
1652091860000|2022-05-09 10:24:20|13876.8|13861.8|13880.4|13865.4|13880.4|13865.4|13876.8|13861.8|3
1652091870000|2022-05-09 10:24:30|13881.1|13866.1|13890.7|13865.7|13890.7|13866.1|13881.1|13864.7|1
1652091880000|2022-05-09 10:24:40|13891.1|13866.1|13891.1|13866.1|13891.1|13866.1|13891.1|13866.1|1
1652091940000|2022-05-09 10:25:40|13886.8|13871.8|13886.8|13871.8|13886.8|13871.8|13886.8|13871.8|0
1652091960000|2022-05-09 10:26:00|||||||||1
1652091970000|2022-05-09 10:26:10|13887.5|13872.5|13888.2|13873.2|13888.2|13873.2|13887.5|13872.5|0
1652091980000|2022-05-09 10:26:20|13884.6|13869.6|13887.5|13872.5|13888.2|13873.2|13884.6|13869.6|2
1652092010000|2022-05-09 10:26:50|13888.2|13873.2|13888.2|13873.2|13888.2|13873.2|13888.2|13873.2|0
1652092020000|2022-05-09 10:27:00|13887.5|13872.5|13879.9|13864.9|13887.5|13872.5|13879.9|13864.9|1
1652092030000|2022-05-09 10:27:10|13874.2|13859.2|13874.2|13859.2|13874.2|13859.2|13874.2|13859.2|2
1652092040000|2022-05-09 10:27:20|13877.1|13862.1|13877.1|13862.1|13877.1|13862.1|13877.1|13862.1|0
1652092050000|2022-05-09 10:27:30|||||||||1
1652092060000|2022-05-09 10:27:40|13872.4|13857.4|13872.4|13857.4|13872.4|13857.4|13872.4|13857.4|1
1652092070000|2022-05-09 10:27:50|13882.9|13857.9|13882.9|13857.9|13882.9|13857.9|13882.9|13857.9|1
1652092080000|2022-05-09 10:28:00|13879|13864|13880.2|13865.2|13880.2|13865.2|13879|13864|0
1652092090000|2022-05-09 10:28:10|13880.9|13865.9|13880.9|13865.9|13880.9|13865.9|13880.2|13865.2|2
1652092100000|2022-05-09 10:28:20|13880.8|13865.8|13881.1|13866.1|13881.5|13866.5|13880.8|13865.8|2
1652092110000|2022-05-09 10:28:30|13879.9|13864.9|13889.7|13864.7|13889.7|13864.9|13876.8|13861.8|3
1652092120000|2022-05-09 10:28:40|13889.3|13864.3|13888.6|13863.6|13889.3|13864.3|13888.6|13863.6|1
1652092130000|2022-05-09 10:28:50|13884.3|13869.3|13884.3|13869.3|13884.3|13869.3|13884.3|13869.3|1
1652092140000|2022-05-09 10:29:00|13884|13869|13884|13869|13884|13869|13884|13869|0
1652092160000|2022-05-09 10:29:20|13883.3|13868.3|13882.9|13867.9|13883.3|13868.3|13882.9|13867.9|0
1652092170000|2022-05-09 10:29:30|||||||||1
1652092180000|2022-05-09 10:29:40|13882.5|13867.5|13882.5|13867.5|13882.5|13867.5|13882.5|13867.5|1
1652092200000|2022-05-09 10:30:00|13884.3|13869.3|13877|13862|13884.7|13869.7|13877|13862|5
1652092210000|2022-05-09 10:30:10|13887|13862.4|13887.4|13862.4|13887.4|13862.4|13887|13862.4|0
1652092220000|2022-05-09 10:30:20|13887.5|13862.5|13882.9|13867.9|13887.5|13867.9|13882.9|13862.5|0
1652092230000|2022-05-09 10:30:30|||||||||1
1652092240000|2022-05-09 10:30:40|||||||||1
1652092250000|2022-05-09 10:30:50|13877.5|13862.5|13876.6|13861.6|13877.5|13862.5|13876.6|13861.6|1
1652092260000|2022-05-09 10:31:00|13887|13862|13881.5|13866.5|13887.1|13866.5|13881.5|13859.3|1
1652092270000|2022-05-09 10:31:10|13884.3|13859.3|13879.3|13864.3|13884.3|13864.3|13878.6|13859.3|1
1652092280000|2022-05-09 10:31:20|13880|13865|13880.3|13865.3|13880.3|13865.3|13880|13865|0
1652092290000|2022-05-09 10:31:30|13880.4|13865.4|13880.4|13865.4|13880.4|13865.4|13880.4|13865.4|0
1652092300000|2022-05-09 10:31:40|13880.7|13865.7|13880.7|13865.7|13880.7|13865.7|13880.7|13865.7|1
1652092310000|2022-05-09 10:31:50|13878.5|13863.5|13876.7|13861.7|13878.5|13863.5|13876.7|13861.7|0
1652092320000|2022-05-09 10:32:00|13876.3|13861.3|13876.3|13861.3|13876.3|13861.3|13876.3|13861.3|0
1652092330000|2022-05-09 10:32:10|13868.3|13853.3|13864.9|13849.9|13868.5|13853.5|13864.9|13849.9|4
1652092350000|2022-05-09 10:32:30|13865|13850|13862.4|13847.4|13865.7|13850.7|13862|13847|0
1652092360000|2022-05-09 10:32:40|13863.1|13848.1|13863.1|13848.1|13863.1|13848.1|13863.1|13848.1|0
1652092370000|2022-05-09 10:32:50|13861.6|13846.6|13913.3|13875.8|13913.3|13875.8|13861.6|13846.6|52
1652092380000|2022-05-09 10:33:00|13916.2|13878.7|13924.1|13886.6|13924.1|13886.6|13916.2|13878.7|0
1652092390000|2022-05-09 10:33:10|13924.8|13887.3|13926.2|13888.7|13927.6|13890.1|13924.8|13887.3|0
1652092400000|2022-05-09 10:33:20|13927.6|13890.1|13926.2|13888.7|13927.6|13894.6|13909|13888.3|1
1652092410000|2022-05-09 10:33:30|13926.9|13889.4|13926.9|13889.4|13926.9|13889.4|13926.6|13889.1|2
1652092420000|2022-05-09 10:33:40|13926.6|13889.1|13925.6|13888.1|13926.6|13894.6|13909.6|13888.1|2
1652092430000|2022-05-09 10:33:50|13923.6|13886.1|13913.1|13875.6|13923.6|13886.1|13913.1|13875.6|2
1652092440000|2022-05-09 10:34:00|13915|13877.5|13908.8|13883.8|13916|13883.8|13908.8|13875.4|0
1652092450000|2022-05-09 10:34:10|13910.1|13885.1|13917.4|13879.9|13917.4|13886.7|13910.1|13879.5|0
1652092460000|2022-05-09 10:34:20|13912.1|13887.1|13912.1|13887.1|13912.1|13887.1|13912.1|13887.1|0
1652092470000|2022-05-09 10:34:30|13911.2|13886.2|13911.6|13886.6|13912|13887|13911.2|13886.2|1
1652092490000|2022-05-09 10:34:50|13900.1|13885.1|13911.2|13886.2|13911.2|13886.2|13900.1|13885.1|1
1652092500000|2022-05-09 10:35:00|13909.2|13884.2|13910.8|13885.8|13910.8|13885.8|13909.2|13884.2|1
1652092510000|2022-05-09 10:35:10|13910.1|13885.1|13910.1|13885.1|13910.1|13885.1|13910.1|13885.1|3
1652092520000|2022-05-09 10:35:20|13916|13878.5|13916|13878.5|13916|13885.1|13906.1|13878.5|1
1652092530000|2022-05-09 10:35:30|13895.4|13880.4|13910.2|13872.7|13914.2|13880.4|13895.4|13869.1|2
1652092540000|2022-05-09 10:35:40|13910.9|13873.4|13908.2|13870.7|13910.9|13873.4|13908.2|13870.7|0
1652092550000|2022-05-09 10:35:50|13901.3|13876.3|13901.3|13876.3|13901.3|13876.3|13901.3|13876.3|0
1652092570000|2022-05-09 10:36:10|13890.5|13875.5|13890|13875|13890.5|13875.5|13890|13875|2
1652092580000|2022-05-09 10:36:20|13889.3|13874.3|13889.3|13874.3|13889.3|13874.3|13888.6|13873.6|0
1652092590000|2022-05-09 10:36:30|13885.9|13870.9|13884.3|13869.3|13885.9|13870.9|13884.3|13869.3|1
1652092600000|2022-05-09 10:36:40|13883.5|13868.5|13883.1|13868.1|13883.5|13868.5|13883.1|13868.1|1
1652092620000|2022-05-09 10:37:00|13882.4|13867.4|13881.9|13866.9|13882.4|13867.4|13881.9|13866.9|0
1652092630000|2022-05-09 10:37:10|13882.3|13867.3|13882.3|13867.3|13882.3|13867.3|13882.3|13867.3|0
1652092650000|2022-05-09 10:37:30|13881|13866|13883.2|13858.2|13883.2|13866|13881|13858.2|1
1652092660000|2022-05-09 10:37:40|13877.2|13862.2|13881.7|13856.7|13881.7|13862.2|13877.2|13856.7|0
1652092670000|2022-05-09 10:37:50|13875.7|13860.7|13873|13858|13879.6|13860.7|13873|13854.6|0
1652092680000|2022-05-09 10:38:00|13873.4|13858.4|13872.7|13857.7|13873.4|13858.4|13872.7|13857.7|2
1652092690000|2022-05-09 10:38:10|13872.4|13857.4|13872|13857|13876.6|13861.6|13872|13857|0
1652092700000|2022-05-09 10:38:20|13871|13856|13871|13856|13871|13856|13871|13856|0
1652092710000|2022-05-09 10:38:30|13872.1|13857.1|13871.7|13856.7|13872.4|13857.4|13871.7|13856.7|2
1652092720000|2022-05-09 10:38:40|13871.9|13856.9|13871.7|13856.7|13872.1|13857.1|13871.2|13856.2|5
1652092730000|2022-05-09 10:38:50|13871.6|13856.6|13880.1|13865.1|13880.1|13865.1|13871.6|13856.6|2
1652092740000|2022-05-09 10:39:00|13880.5|13865.5|13880.5|13865.5|13880.5|13865.5|13880.5|13865.5|0
1652092750000|2022-05-09 10:39:10|13880.6|13865.6|13880.6|13865.6|13880.6|13865.6|13880.6|13865.6|0
1652092780000|2022-05-09 10:39:40|13880.2|13865.2|13880.6|13865.6|13880.6|13865.6|13880.2|13865.2|0
1652092800000|2022-05-09 10:40:00|13880.2|13865.2|13880.2|13865.2|13880.2|13865.2|13880.2|13865.2|0
1652092830000|2022-05-09 10:40:30|13880.1|13865.1|13880.1|13865.1|13880.1|13865.1|13880.1|13865.1|0
1652092840000|2022-05-09 10:40:40|13879.9|13864.9|13879.5|13864.5|13879.9|13864.9|13879.5|13864.5|0
1652092850000|2022-05-09 10:40:50|13879.4|13864.4|13872.1|13857.1|13879.4|13864.4|13871.9|13856.9|1
1652092860000|2022-05-09 10:41:00|13871.9|13856.9|13870.5|13855.5|13871.9|13856.9|13870.1|13855.1|1
1652092870000|2022-05-09 10:41:10|13871|13856|13869.9|13854.9|13871.2|13856.2|13869.9|13854.9|1
1652092880000|2022-05-09 10:41:20|13870.3|13855.3|13870.5|13855.5|13870.6|13855.6|13868.4|13853.4|3
1652092890000|2022-05-09 10:41:30|13870.6|13855.6|13870.5|13855.5|13870.6|13855.6|13870.5|13855.5|2
1652092900000|2022-05-09 10:41:40|13870|13855|13870|13855|13870|13855|13870|13855|2
1652092910000|2022-05-09 10:41:50|13870.3|13855.3|13867.2|13852.2|13870.5|13855.5|13867.2|13852.2|2
1652092920000|2022-05-09 10:42:00|13867.5|13852.5|13866.7|13851.7|13867.5|13852.5|13866.7|13851.7|0
1652092930000|2022-05-09 10:42:10|13866.2|13851.2|13866.2|13851.2|13866.2|13851.2|13866.2|13851.2|0
1652092960000|2022-05-09 10:42:40|13865.9|13850.9|13877.8|13852.8|13877.8|13852.8|13864.9|13849.9|2
1652092970000|2022-05-09 10:42:50|13878.5|13853.5|13877.8|13852.8|13879.2|13858.5|13866|13851|7
1652092980000|2022-05-09 10:43:00|13877.4|13852.4|13877.6|13852.6|13877.6|13852.6|13876.7|13851.7|3
1652092990000|2022-05-09 10:43:10|13877.2|13852.2|13877.2|13852.2|13877.2|13852.2|13877.2|13852.2|2
1652093000000|2022-05-09 10:43:20|13878.1|13853.1|13878.1|13853.1|13878.1|13853.1|13878.1|13853.1|4
1652093010000|2022-05-09 10:43:30|13878|13853|13878.7|13853.7|13879|13854|13878|13853|1
1652093020000|2022-05-09 10:43:40|13879|13854|13878.7|13853.7|13879|13854|13878.7|13853.7|1
1652093040000|2022-05-09 10:44:00|13866.5|13851.5|13878.7|13853.7|13878.7|13853.7|13866.5|13851.5|1
1652093050000|2022-05-09 10:44:10|13877.6|13852.6|13878.5|13853.5|13879|13854|13877.6|13852.6|1
1652093060000|2022-05-09 10:44:20|13879|13854|13878.7|13853.7|13879|13854|13878.7|13853.7|1
1652093070000|2022-05-09 10:44:30|13866.5|13851.5|13863|13848|13866.5|13851.5|13862.7|13847.7|3
1652093080000|2022-05-09 10:44:40|13881.1|13843.6|13881.8|13844.3|13882.8|13845.3|13881.1|13843.6|0
1652093090000|2022-05-09 10:44:50|13875.9|13850.9|13880.5|13843|13881.8|13851.1|13875.9|13843|0
1652093100000|2022-05-09 10:45:00|13874.6|13849.6|13876.1|13851.1|13882|13851.1|13874.6|13844.5|0
1652093110000|2022-05-09 10:45:10|13875.9|13850.9|13875.9|13850.9|13875.9|13850.9|13875.9|13850.9|1
1652093120000|2022-05-09 10:45:20|13874.6|13849.6|13874.3|13849.3|13874.6|13849.6|13874.3|13849.3|1
1652093130000|2022-05-09 10:45:30|13875.8|13850.8|13878.4|13840.9|13879.6|13850.8|13861.7|13840.9|1
1652093140000|2022-05-09 10:45:40|13878.2|13840.7|13878.2|13840.7|13878.2|13840.7|13878.2|13840.7|0
1652093150000|2022-05-09 10:45:50|13877.2|13839.7|13877.2|13839.7|13877.2|13839.7|13877.2|13839.7|0
1652093160000|2022-05-09 10:46:00|13871.3|13846.3|13871.3|13846.3|13871.3|13846.3|13871.3|13846.3|0
1652093190000|2022-05-09 10:46:30|13871.2|13846.2|13871.2|13846.2|13871.2|13846.2|13871.2|13846.2|0
1652093200000|2022-05-09 10:46:40|13872|13847|13871.6|13846.6|13872|13847|13871.6|13846.6|0
1652093220000|2022-05-09 10:47:00|13872.7|13847.7|13859.8|13844.8|13872.7|13847.7|13859.4|13844.4|1
1652093230000|2022-05-09 10:47:10|13859.2|13844.2|13871.7|13846.7|13877.3|13846.7|13859.2|13839.8|1
1652093240000|2022-05-09 10:47:20|13872.1|13847.1|13871.8|13846.8|13872.1|13847.1|13858.4|13843.4|2
1652093250000|2022-05-09 10:47:30|13872.5|13847.5|13872.1|13847.1|13872.5|13847.5|13871.8|13846.8|2
1652093260000|2022-05-09 10:47:40|13871.7|13846.7|13871.6|13846.6|13871.7|13846.7|13871.4|13846.4|1
1652093270000|2022-05-09 10:47:50|13859.1|13844.1|13870.2|13845.2|13871.6|13846.6|13858.7|13843.7|4
1652093290000|2022-05-09 10:48:10|13869.3|13844.3|13869.3|13844.3|13869.3|13844.3|13869.3|13844.3|0
1652093320000|2022-05-09 10:48:40|13866.6|13841.6|13866.6|13841.6|13866.6|13841.6|13866.6|13841.6|0
1652093350000|2022-05-09 10:49:10|13867|13842|13860.5|13845.5|13867|13845.9|13860.2|13842|0
1652093360000|2022-05-09 10:49:20|13860.2|13845.2|13860.2|13845.2|13860.9|13845.9|13859.8|13844.8|0
1652093370000|2022-05-09 10:49:30|13860.5|13845.5|13860|13845|13860.5|13845.5|13859.6|13844.6|0
1652093380000|2022-05-09 10:49:40|13859.5|13844.5|13857|13842|13859.5|13844.5|13857|13842|0
1652093400000|2022-05-09 10:50:00|13856.9|13841.9|13856.9|13841.9|13856.9|13841.9|13856.6|13841.6|0
1652093420000|2022-05-09 10:50:20|13858.7|13843.7|13857.7|13842.7|13858.7|13843.7|13857.7|13842.7|2
1652093440000|2022-05-09 10:50:40|13856.9|13841.9|13856.9|13841.9|13856.9|13841.9|13856.9|13841.9|0
1652093480000|2022-05-09 10:51:20|||||||||1
1652093530000|2022-05-09 10:52:10|||||||||1
1652093570000|2022-05-09 10:52:50|13862.3|13847.3|13864.8|13849.8|13864.8|13849.8|13862.3|13847.3|2
1652093580000|2022-05-09 10:53:00|13864.4|13849.4|13864.1|13849.1|13864.4|13849.4|13864.1|13849.1|0
1652093590000|2022-05-09 10:53:10|13864.6|13849.6|13864.6|13849.6|13864.6|13849.6|13864.6|13849.6|0
1652093630000|2022-05-09 10:53:50|13863.9|13848.9|13863.9|13848.9|13864.2|13849.2|13863.9|13848.9|0
1652093640000|2022-05-09 10:54:00|13863.2|13848.2|13862.4|13847.4|13863.2|13848.2|13862.1|13847.1|1
1652093660000|2022-05-09 10:54:20|13863.5|13848.5|13863.5|13848.5|13863.5|13848.5|13863.5|13848.5|2
1652093680000|2022-05-09 10:54:40|13864.2|13849.2|13864.2|13849.2|13864.2|13849.2|13864.2|13849.2|1
1652093700000|2022-05-09 10:55:00|13863.9|13848.9|13863.9|13848.9|13863.9|13848.9|13863.9|13848.9|2
1652093710000|2022-05-09 10:55:10|13867.1|13852.1|13874.2|13859.2|13874.2|13859.2|13863.8|13848.8|1
1652093720000|2022-05-09 10:55:20|13873.8|13858.8|13873.8|13858.8|13873.8|13858.8|13873.8|13858.8|0
1652093730000|2022-05-09 10:55:30|13873.9|13858.9|13873.6|13858.6|13873.9|13858.9|13873.6|13858.6|0
1652093740000|2022-05-09 10:55:40|13872.9|13857.9|13873.2|13858.2|13873.2|13858.2|13872.9|13857.9|0
1652093750000|2022-05-09 10:55:50|13872.5|13857.5|13878|13863|13878|13863|13872.5|13857.5|2
1652093760000|2022-05-09 10:56:00|13876.9|13861.9|13872.7|13857.7|13876.9|13861.9|13872.7|13857.7|6
1652093770000|2022-05-09 10:56:10|13872.6|13857.6|13871.8|13856.8|13872.6|13857.6|13871.8|13856.8|0
1652093780000|2022-05-09 10:56:20|13871.1|13856.1|13871.1|13856.1|13871.1|13856.1|13871.1|13856.1|1
1652093790000|2022-05-09 10:56:30|13871.5|13856.5|13871.1|13856.1|13871.5|13856.5|13871.1|13856.1|2
1652093800000|2022-05-09 10:56:40|13871.5|13856.5|13871.5|13856.5|13871.5|13856.5|13871.5|13856.5|1
1652093820000|2022-05-09 10:57:00|13870.5|13855.5|13870.5|13855.5|13870.5|13855.5|13870.5|13855.5|0
1652093830000|2022-05-09 10:57:10|13871.7|13856.7|13871.3|13856.3|13871.7|13856.7|13871.3|13856.3|0
1652093850000|2022-05-09 10:57:30|13871|13856|13871|13856|13871|13856|13871|13856|0
1652093890000|2022-05-09 10:58:10|13870.2|13855.2|13870.6|13855.6|13870.6|13855.6|13870.2|13855.2|2
1652093910000|2022-05-09 10:58:30|13869.5|13854.5|13870.6|13855.6|13870.6|13855.6|13869.5|13854.5|1
1652094010000|2022-05-09 11:00:10|13870.5|13855.5|13870.5|13855.5|13870.5|13855.5|13870.5|13855.5|0
1652094020000|2022-05-09 11:00:20|13870.4|13855.4|13866.8|13851.8|13870.4|13855.4|13866.8|13851.8|2
1652094030000|2022-05-09 11:00:30|13866.1|13851.1|13866.1|13851.1|13866.1|13851.1|13866.1|13851.1|0
1652094040000|2022-05-09 11:00:40|||||||||1
1652094070000|2022-05-09 11:01:10|13865.2|13850.2|13865.6|13850.6|13865.6|13850.6|13865.2|13850.2|1
1652094080000|2022-05-09 11:01:20|13864.9|13849.9|13864.9|13849.9|13864.9|13849.9|13864.9|13849.9|0
1652094090000|2022-05-09 11:01:30|13865.9|13850.9|13866.3|13851.3|13869.7|13854.7|13865.6|13850.6|2
1652094100000|2022-05-09 11:01:40|13865.9|13850.9|13869.9|13854.9|13872.7|13857.7|13865.9|13850.9|9
1652094110000|2022-05-09 11:01:50|13870.6|13855.6|13871.3|13856.3|13871.3|13856.3|13870.6|13855.6|0
1652094120000|2022-05-09 11:02:00|13872|13857|13884|13859|13884|13859|13872|13857|2
1652094130000|2022-05-09 11:02:10|13884.3|13859.3|13884.3|13859.3|13884.3|13859.3|13884.3|13859.3|0
1652094140000|2022-05-09 11:02:20|13884|13859|13878.6|13863.6|13884|13863.6|13878.6|13859|0
1652094150000|2022-05-09 11:02:30|13884|13859|13884.3|13859.3|13884.3|13859.3|13884|13859|0
1652094160000|2022-05-09 11:02:40|13884.1|13859.1|13884.1|13859.1|13884.1|13859.1|13884.1|13859.1|0
1652094240000|2022-05-09 11:04:00|13879.7|13864.7|13879.7|13864.7|13879.7|13864.7|13879.7|13864.7|3
1652094250000|2022-05-09 11:04:10|13882.6|13867.6|13887.8|13872.8|13887.9|13872.9|13882.6|13867.6|1
1652094260000|2022-05-09 11:04:20|13887.4|13872.4|13887.3|13872.3|13887.4|13872.4|13887.3|13872.3|0
1652094300000|2022-05-09 11:05:00|13887|13872|13886.9|13871.9|13887.3|13872.3|13886.3|13871.3|3
1652094310000|2022-05-09 11:05:10|13887.3|13872.3|13886.9|13871.9|13887.3|13872.3|13886.9|13871.9|1
1652094320000|2022-05-09 11:05:20|13886.2|13871.2|13886.2|13871.2|13886.2|13871.2|13886.2|13871.2|0
1652094340000|2022-05-09 11:05:40|13886.9|13871.9|13886.9|13871.9|13886.9|13871.9|13886.9|13871.9|0
1652094350000|2022-05-09 11:05:50|13887.2|13872.2|13887.2|13872.2|13887.2|13872.2|13887.2|13872.2|0
1652094360000|2022-05-09 11:06:00|13886.9|13871.9|13886.2|13871.2|13886.9|13871.9|13886.2|13871.2|3
1652094390000|2022-05-09 11:06:30|13889|13864|13889|13864|13889|13864|13889|13864|0
1652094470000|2022-05-09 11:07:50|13894.1|13856.6|13894.1|13856.6|13894.1|13856.6|13894.1|13856.6|1
1652094540000|2022-05-09 11:09:00|13893|13855.5|13874.7|13859.7|13893|13859.7|13874.7|13854.5|0
1652094560000|2022-05-09 11:09:20|13872.3|13857.3|13871|13856|13872.3|13857.3|13871|13856|0
1652094580000|2022-05-09 11:09:40|13870.9|13855.9|13870.9|13855.9|13870.9|13855.9|13870.9|13855.9|0
1652094590000|2022-05-09 11:09:50|13870.2|13855.2|13870.2|13855.2|13870.2|13855.2|13870.2|13855.2|0
1652094600000|2022-05-09 11:10:00|13870|13855|13869.3|13854.3|13870|13855|13869.3|13854.3|3
1652094610000|2022-05-09 11:10:10|13867.8|13852.8|13867.8|13852.8|13867.8|13852.8|13867.8|13852.8|0
1652094620000|2022-05-09 11:10:20|13867.6|13852.6|13869.7|13844.7|13870.5|13852.6|13867.6|13844.7|1
1652094630000|2022-05-09 11:10:30|13868.5|13843.5|13872.1|13834.6|13872.1|13843.5|13868.3|13834.6|1
1652094640000|2022-05-09 11:10:40|13871|13833.5|13864|13839|13871|13839|13864|13833.1|1
1652094660000|2022-05-09 11:11:00|13864.4|13839.4|13862.9|13837.9|13864.4|13839.4|13862.9|13837.9|2
1652094670000|2022-05-09 11:11:10|13862.6|13837.6|13862.6|13837.6|13862.6|13837.6|13862.6|13837.6|0
1652094690000|2022-05-09 11:11:30|13862.3|13837.3|13862.3|13837.3|13862.3|13837.3|13862.3|13837.3|0
1652094700000|2022-05-09 11:11:40|13858.4|13843.4|13858.4|13843.4|13858.4|13843.4|13858.4|13843.4|0
1652094710000|2022-05-09 11:11:50|13862.3|13837.3|13862.3|13837.3|13862.3|13837.3|13862.3|13837.3|0
1652094730000|2022-05-09 11:12:10|13862.6|13837.6|13862.6|13837.6|13862.6|13837.6|13862.6|13837.6|0
1652094760000|2022-05-09 11:12:40|13861.4|13846.4|13863.2|13838.2|13863.2|13846.4|13861.4|13838.2|1
1652094780000|2022-05-09 11:13:00|13862.6|13837.6|13862.6|13837.6|13862.6|13837.6|13862.6|13837.6|0
1652094850000|2022-05-09 11:14:10|13854.7|13839.7|13854.2|13839.2|13854.7|13839.7|13854.2|13839.2|0
1652094860000|2022-05-09 11:14:20|13854.6|13839.6|13854.6|13839.6|13854.6|13839.6|13854.6|13839.6|1
1652094900000|2022-05-09 11:15:00|13854.2|13839.2|13853.5|13838.5|13854.2|13839.2|13853.5|13838.5|5
1652094970000|2022-05-09 11:16:10|13853.4|13838.4|13853.4|13838.4|13853.4|13838.4|13853.4|13838.4|0
1652094990000|2022-05-09 11:16:30|13853.7|13838.7|13853.7|13838.7|13853.7|13838.7|13853.7|13838.7|0
1652095000000|2022-05-09 11:16:40|13864.1|13849.1|13861.9|13846.9|13868|13849.1|13861.9|13838|2
1652095010000|2022-05-09 11:16:50|13863.1|13848.1|13863.2|13848.2|13863.7|13848.7|13863.1|13848.1|0
1652095030000|2022-05-09 11:17:10|13862.9|13847.9|13862.7|13847.7|13862.9|13847.9|13862.7|13847.7|0
1652095050000|2022-05-09 11:17:30|13862.6|13847.6|13862.6|13847.6|13862.6|13847.6|13862.6|13847.6|0
1652095060000|2022-05-09 11:17:40|13862.8|13837.8|13862.8|13837.8|13862.8|13837.8|13862.8|13837.8|0
1652095070000|2022-05-09 11:17:50|13870.8|13833.3|13870.8|13833.3|13870.8|13833.3|13870.8|13833.3|0
1652095080000|2022-05-09 11:18:00|13863.8|13838.8|13863.8|13838.8|13863.8|13838.8|13863.8|13838.8|0
1652095100000|2022-05-09 11:18:20|13863.1|13838.1|13862.4|13837.4|13863.1|13838.1|13862.4|13837.4|1
1652095110000|2022-05-09 11:18:30|13856.7|13841.7|13856.3|13841.3|13857.4|13842.4|13856|13841|2
1652095120000|2022-05-09 11:18:40|13856|13841|13856|13841|13856.3|13841.3|13856|13841|7
1652095130000|2022-05-09 11:18:50|13856.3|13841.3|13862.9|13847.9|13862.9|13847.9|13856.2|13841.2|4
1652095140000|2022-05-09 11:19:00|13862.8|13847.8|13861.5|13846.5|13862.8|13847.8|13858.9|13843.9|3
1652095150000|2022-05-09 11:19:10|13862.2|13847.2|13862.5|13847.5|13862.5|13847.5|13862.2|13847.2|1
1652095160000|2022-05-09 11:19:20|13861.5|13846.5|13862.2|13847.2|13862.2|13847.2|13861.5|13846.5|2
1652095170000|2022-05-09 11:19:30|13861.7|13846.7|13863.1|13848.1|13863.1|13848.1|13861.7|13846.7|4
1652095180000|2022-05-09 11:19:40|13873.8|13848.8|13874.8|13849.8|13879.7|13849.8|13873.8|13842.2|9
1652095190000|2022-05-09 11:19:50|13875.7|13850.7|13871.3|13856.3|13875.8|13856.3|13871.3|13850.7|0
1652095200000|2022-05-09 11:20:00|13871.5|13856.5|13871.5|13856.5|13872.2|13857.2|13871.5|13856.5|1
1652095210000|2022-05-09 11:20:10|13871.9|13856.9|13871|13856|13871.9|13856.9|13871|13856|1
1652095220000|2022-05-09 11:20:20|13867.4|13852.4|13871|13856|13871|13856|13865.1|13850.1|0
1652095230000|2022-05-09 11:20:30|13870.7|13855.7|13870.7|13855.7|13870.7|13855.7|13870.7|13855.7|0
1652095240000|2022-05-09 11:20:40|13871.1|13856.1|13870.7|13855.7|13871.1|13856.1|13870.7|13855.7|0
1652095250000|2022-05-09 11:20:50|13871.2|13856.2|13871.2|13856.2|13871.2|13856.2|13871.2|13856.2|0
1652095270000|2022-05-09 11:21:10|13871.6|13856.6|13871.2|13856.2|13871.6|13856.6|13871.2|13856.2|2
1652095280000|2022-05-09 11:21:20|13870.9|13855.9|13864.6|13849.6|13871.2|13856.2|13864.6|13849.6|2
1652095310000|2022-05-09 11:21:50|13864.8|13849.8|13870.5|13855.5|13874.4|13855.5|13864.8|13849.4|1
1652095320000|2022-05-09 11:22:00|13870.8|13855.8|13871.2|13856.2|13871.2|13856.2|13870.5|13855.5|0
1652095330000|2022-05-09 11:22:10|13870.5|13855.5|13871.6|13856.6|13871.6|13856.6|13870.5|13855.5|0
1652095340000|2022-05-09 11:22:20|13871.4|13856.4|13873.6|13858.6|13873.6|13858.6|13871.4|13856.4|2
1652095350000|2022-05-09 11:22:30|13872.6|13857.6|13872.9|13857.9|13873.3|13858.3|13872.4|13857.4|4
1652095360000|2022-05-09 11:22:40|||||||||3
1652095380000|2022-05-09 11:23:00|13873.6|13858.6|13873.3|13858.3|13873.6|13858.6|13873.3|13858.3|0
1652095390000|2022-05-09 11:23:10|13870.7|13855.7|13870.4|13855.4|13870.7|13855.7|13870.4|13855.4|1
1652095420000|2022-05-09 11:23:40|13868.9|13853.9|13868.9|13853.9|13868.9|13853.9|13868.9|13853.9|2
1652095430000|2022-05-09 11:23:50|13866.8|13851.8|13864.6|13849.6|13866.8|13851.8|13863.9|13848.9|5
1652095440000|2022-05-09 11:24:00|13863.5|13848.5|13860.8|13845.8|13865|13850|13860.8|13845.8|4
1652095450000|2022-05-09 11:24:10|13861.9|13846.9|13861.9|13846.9|13861.9|13846.9|13861.9|13846.9|0
1652095460000|2022-05-09 11:24:20|13860.9|13845.9|13860.9|13845.9|13860.9|13845.9|13860.9|13845.9|0
1652095500000|2022-05-09 11:25:00|13861.4|13846.4|13861.8|13846.8|13861.8|13846.8|13861.4|13846.4|0
1652095510000|2022-05-09 11:25:10|13861.4|13846.4|13862.2|13847.2|13862.2|13847.2|13861.4|13846.4|1
1652095520000|2022-05-09 11:25:20|13862.5|13847.5|13862.5|13847.5|13862.5|13847.5|13862.5|13847.5|0
1652095540000|2022-05-09 11:25:40|13863.9|13848.9|13863.9|13848.9|13863.9|13848.9|13863.9|13848.9|0
1652095550000|2022-05-09 11:25:50|13862.9|13847.9|13862.9|13847.9|13862.9|13847.9|13862.9|13847.9|1
1652095560000|2022-05-09 11:26:00|13862.5|13847.5|13862.7|13847.7|13863.4|13848.4|13862.4|13847.4|4
1652095570000|2022-05-09 11:26:10|13864.6|13849.6|13861.8|13846.8|13864.6|13849.6|13861.4|13846.4|5
1652095620000|2022-05-09 11:27:00|13861.4|13846.4|13851.5|13836.5|13861.4|13846.4|13851|13836|3
1652095630000|2022-05-09 11:27:10|13852.2|13837.2|13851.7|13836.7|13852.2|13837.2|13851.7|13836.7|0
1652095640000|2022-05-09 11:27:20|13852|13837|13851.5|13836.5|13852|13837|13851.5|13836.5|0
1652095650000|2022-05-09 11:27:30|13851.9|13836.9|13852|13837|13852|13837|13851.9|13836.9|0
1652095680000|2022-05-09 11:28:00|13852.1|13837.1|13852.1|13837.1|13852.1|13837.1|13852.1|13837.1|0
1652095740000|2022-05-09 11:29:00|13852.5|13837.5|13853.9|13838.9|13853.9|13838.9|13852.5|13837.5|1
1652095750000|2022-05-09 11:29:10|13854.6|13839.6|13859.3|13844.3|13859.3|13844.3|13854.6|13839.6|1
1652095760000|2022-05-09 11:29:20|13859.7|13844.7|13860.4|13845.4|13860.4|13845.4|13859.7|13844.7|1
1652095790000|2022-05-09 11:29:50|13860.7|13845.7|13860.7|13845.7|13860.7|13845.7|13860.7|13845.7|0
1652095800000|2022-05-09 11:30:00|13860.3|13845.3|13860.3|13845.3|13860.3|13845.3|13860|13845|0
1652095810000|2022-05-09 11:30:10|13860|13845|13860.3|13845.3|13860.3|13845.3|13860|13845|0
1652095820000|2022-05-09 11:30:20|13860|13845|13860.7|13845.7|13860.7|13845.7|13860|13845|0
1652095860000|2022-05-09 11:31:00|13861.8|13846.8|13866.1|13851.1|13866.1|13851.1|13861.8|13846.8|3
1652095870000|2022-05-09 11:31:10|13866.4|13851.4|13867.2|13852.2|13867.2|13852.2|13866.4|13851.4|1
1652095880000|2022-05-09 11:31:20|13867.6|13852.6|13867.6|13852.6|13867.6|13852.6|13867.6|13852.6|0
1652095900000|2022-05-09 11:31:40|13867.5|13852.5|13867.5|13852.5|13867.5|13852.5|13867.5|13852.5|0
1652095920000|2022-05-09 11:32:00|13865.4|13850.4|13861.4|13846.4|13865.4|13850.4|13861.4|13846.4|2
1652095930000|2022-05-09 11:32:10|13861.1|13846.1|13858.9|13843.9|13861.1|13846.1|13858.9|13843.9|0
1652095940000|2022-05-09 11:32:20|13859.2|13844.2|13862.4|13847.4|13862.4|13847.4|13858.9|13843.9|0
1652095950000|2022-05-09 11:32:30|13861.7|13846.7|13860.3|13845.3|13862.8|13847.8|13860.3|13845.3|1
1652095970000|2022-05-09 11:32:50|13859.6|13844.6|13861.7|13846.7|13862.1|13847.1|13859.6|13844.6|0
1652095990000|2022-05-09 11:33:10|13862.4|13847.4|13862.4|13847.4|13862.4|13847.4|13862.4|13847.4|0
1652096010000|2022-05-09 11:33:30|13862.8|13847.8|13862.4|13847.4|13862.8|13847.8|13862.4|13847.4|0
1652096020000|2022-05-09 11:33:40|13862.8|13847.8|13859.2|13844.2|13862.8|13847.8|13859.2|13844.2|3
1652096030000|2022-05-09 11:33:50|13857.7|13842.7|13856.3|13841.3|13857.7|13842.7|13856.3|13841.3|0
1652096040000|2022-05-09 11:34:00|13856.2|13841.2|13841|13826|13856.2|13841.2|13840.4|13825.4|8
1652096050000|2022-05-09 11:34:10|13840.5|13825.5|13847.8|13832.8|13848|13833|13840.4|13825.4|4
1652096060000|2022-05-09 11:34:20|13847.4|13832.4|13847.4|13832.4|13848.1|13833.1|13845.3|13830.3|0
1652096070000|2022-05-09 11:34:30|13846.7|13831.7|13847.1|13832.1|13847.9|13832.9|13846.7|13831.7|0
1652096080000|2022-05-09 11:34:40|13846.8|13831.8|13847.5|13832.5|13847.5|13832.5|13846.4|13831.4|0
1652096110000|2022-05-09 11:35:10|13846.8|13831.8|13847.1|13832.1|13847.1|13832.1|13846.8|13831.8|0
1652096140000|2022-05-09 11:35:40|13846.7|13831.7|13846.7|13831.7|13846.7|13831.7|13846.7|13831.7|0
1652096160000|2022-05-09 11:36:00|13847.4|13832.4|13848.1|13833.1|13848.1|13833.1|13847.4|13832.4|1
1652096170000|2022-05-09 11:36:10|13847.8|13832.8|13851.8|13836.8|13856|13837.1|13845.3|13830.3|4
1652096180000|2022-05-09 11:36:20|13852.2|13837.2|13846.1|13831.1|13852.2|13837.2|13846.1|13831.1|1
1652096210000|2022-05-09 11:36:50|13843.9|13828.9|13843.8|13828.8|13843.9|13828.9|13843.4|13828.4|3
1652096220000|2022-05-09 11:37:00|13854.2|13829.2|13854.2|13829.2|13854.2|13829.2|13854.2|13829.2|3
1652096230000|2022-05-09 11:37:10|13854.3|13829.3|13854.3|13829.3|13854.3|13829.3|13854.3|13829.3|0
1652096240000|2022-05-09 11:37:20|13855|13830|13855|13830|13855|13830|13855|13830|0
1652096280000|2022-05-09 11:38:00|13855.3|13830.3|13855.3|13830.3|13855.3|13830.3|13855.3|13830.3|0
1652096290000|2022-05-09 11:38:10|13855.4|13830.4|13855.4|13830.4|13855.4|13830.4|13855.4|13830.4|0
1652096300000|2022-05-09 11:38:20|13851.2|13836.2|13851.2|13836.2|13851.2|13836.2|13851.2|13836.2|0
1652096310000|2022-05-09 11:38:30|13851.1|13836.1|13851.1|13836.1|13851.1|13836.1|13851.1|13836.1|0
1652096350000|2022-05-09 11:39:10|13853.6|13838.6|13854.1|13839.1|13854.1|13839.1|13853.6|13838.6|0
1652096370000|2022-05-09 11:39:30|13854.2|13839.2|13851.7|13836.7|13856.3|13839.2|13851.7|13831.3|2
1652096380000|2022-05-09 11:39:40|13851.1|13836.1|13851.1|13836.1|13851.1|13836.1|13851.1|13836.1|0
1652096390000|2022-05-09 11:39:50|13852.6|13837.6|13852.6|13837.6|13852.6|13837.6|13852.6|13837.6|0
1652096400000|2022-05-09 11:40:00|13852.5|13837.5|13855.1|13840.1|13855.1|13840.1|13852.5|13837.5|2
1652096410000|2022-05-09 11:40:10|13855.3|13840.3|13855.3|13840.3|13855.3|13840.3|13855.3|13840.3|0
1652096430000|2022-05-09 11:40:30|13854.2|13839.2|13854.2|13839.2|13854.2|13839.2|13854.2|13839.2|0
1652096460000|2022-05-09 11:41:00|13852.7|13837.7|13865|13850|13865|13850|13852.7|13837.7|6
1652096470000|2022-05-09 11:41:10|13864.3|13849.3|13865|13850|13866.7|13850|13862.1|13841.7|3
1652096480000|2022-05-09 11:41:20|13865.9|13850.9|13865.2|13850.2|13866|13851|13865.2|13850.2|0
1652096490000|2022-05-09 11:41:30|13865.5|13850.5|13865.2|13850.2|13865.5|13850.5|13865.2|13850.2|0
1652096500000|2022-05-09 11:41:40|13865.9|13850.9|13865.9|13850.9|13865.9|13850.9|13865.9|13850.9|0
1652096510000|2022-05-09 11:41:50|13866.2|13851.2|13866.2|13851.2|13866.2|13851.2|13866.2|13851.2|2
1652096520000|2022-05-09 11:42:00|13866.9|13851.9|13867.9|13852.9|13867.9|13852.9|13866.9|13851.9|2
1652096530000|2022-05-09 11:42:10|13867.2|13852.2|13867.9|13852.9|13867.9|13852.9|13867.2|13852.2|2
1652096540000|2022-05-09 11:42:20|13867.5|13852.5|13867.5|13852.5|13867.5|13852.5|13867.5|13852.5|1
1652096570000|2022-05-09 11:42:50|13868.1|13853.1|13868.4|13853.4|13868.4|13853.4|13867.4|13852.4|4
1652096580000|2022-05-09 11:43:00|13868.8|13853.8|13869.5|13854.5|13869.5|13854.5|13868.8|13853.8|1
1652096590000|2022-05-09 11:43:10|13869.9|13854.9|13876.2|13861.2|13876.2|13861.2|13869.9|13854.9|1
1652096600000|2022-05-09 11:43:20|13880.9|13855.9|13876.2|13861.2|13880.9|13861.2|13876.2|13855.9|0
1652096610000|2022-05-09 11:43:30|13876.6|13861.6|13876.9|13861.9|13876.9|13861.9|13876.6|13861.6|0
1652096620000|2022-05-09 11:43:40|13872.6|13857.6|13874.1|13859.1|13880.5|13863.3|13872.6|13854.8|3
1652096630000|2022-05-09 11:43:50|13873.3|13858.3|13876.2|13861.2|13876.2|13861.2|13873.3|13858.3|1
1652096640000|2022-05-09 11:44:00|13874|13859|13873.3|13858.3|13875.5|13860.5|13871.2|13856.2|2
1652096650000|2022-05-09 11:44:10|13875.1|13860.1|13875.5|13860.5|13875.5|13860.5|13874.4|13859.4|0
1652096660000|2022-05-09 11:44:20|13872.2|13857.2|13871.4|13856.4|13875.5|13860.5|13871.4|13856.4|0
1652096670000|2022-05-09 11:44:30|13875|13860|13856.6|13841.6|13875.1|13860.1|13856.6|13841.6|6
1652096680000|2022-05-09 11:44:40|13855.9|13840.9|13855.8|13840.8|13855.9|13840.9|13855.8|13840.8|0
1652096690000|2022-05-09 11:44:50|13855.4|13840.4|13854|13839|13855.4|13840.4|13854|13839|0
1652096700000|2022-05-09 11:45:00|13857|13842|13856.5|13841.5|13857.5|13842.5|13856|13841|1
1652096710000|2022-05-09 11:45:10|13856.1|13841.1|13858|13843|13858|13843|13856|13841|0
1652096730000|2022-05-09 11:45:30|13857.3|13842.3|13857.7|13842.7|13858|13843|13857|13842|0
1652096740000|2022-05-09 11:45:40|13858|13843|13858|13843|13858|13843|13857|13842|0
1652096750000|2022-05-09 11:45:50|13857.2|13842.2|13855.5|13840.5|13858|13843|13855.5|13840.5|0
1652096760000|2022-05-09 11:46:00|13856.2|13841.2|13861.4|13846.4|13861.4|13846.4|13856.2|13841.2|1
1652096810000|2022-05-09 11:46:50|13862.4|13847.4|13862.4|13847.4|13862.4|13847.4|13862.4|13847.4|1
1652096820000|2022-05-09 11:47:00|13869.6|13844.6|13868.9|13843.9|13869.6|13844.6|13868.9|13843.9|0
1652096850000|2022-05-09 11:47:30|13868.8|13843.8|13869.2|13844.2|13869.2|13844.2|13868.8|13843.8|0
1652096870000|2022-05-09 11:47:50|13863.5|13848.5|13862.8|13847.8|13863.5|13848.5|13862.8|13847.8|0
1652096880000|2022-05-09 11:48:00|||||||||2
1652096910000|2022-05-09 11:48:30|13862.7|13847.7|13862.7|13847.7|13862.7|13847.7|13862.7|13847.7|0
1652096920000|2022-05-09 11:48:40|13863.1|13848.1|13863.1|13848.1|13863.1|13848.1|13863.1|13848.1|0
1652096930000|2022-05-09 11:48:50|13863.5|13848.5|13865.4|13850.4|13865.7|13850.7|13863.5|13848.5|3
1652096940000|2022-05-09 11:49:00|13864.7|13849.7|13865|13850|13865|13850|13864.7|13849.7|1
1652096980000|2022-05-09 11:49:40|13865.2|13850.2|13865.2|13850.2|13865.2|13850.2|13865.2|13850.2|0
1652096990000|2022-05-09 11:49:50|13865.1|13850.1|13865.1|13850.1|13865.1|13850.1|13865.1|13850.1|0
1652097000000|2022-05-09 11:50:00|13868|13853|13871.2|13856.2|13871.2|13856.2|13865.5|13850.5|2
1652097020000|2022-05-09 11:50:20|13871.6|13856.6|13872.9|13857.9|13872.9|13857.9|13871.6|13856.6|0
1652097060000|2022-05-09 11:51:00|13874|13859|13879|13864|13879.2|13864.2|13874|13859|1
1652097070000|2022-05-09 11:51:10|13879.5|13864.5|13879.5|13864.5|13879.5|13864.5|13879.5|13864.5|0
1652097080000|2022-05-09 11:51:20|13879.9|13864.9|13880|13865|13880|13865|13879.9|13864.9|0
1652097090000|2022-05-09 11:51:30|13880.1|13865.1|13880.1|13865.1|13880.1|13865.1|13880.1|13865.1|0
1652097120000|2022-05-09 11:52:00|13880.5|13865.5|13884.1|13869.1|13884.1|13869.1|13880.5|13865.5|3
1652097130000|2022-05-09 11:52:10|13883|13868|13883|13868|13883|13868|13883|13868|0
1652097140000|2022-05-09 11:52:20|13882.8|13867.8|13882.1|13867.1|13882.8|13867.8|13882.1|13867.1|1
1652097180000|2022-05-09 11:53:00|13881.8|13866.8|13886.4|13871.4|13886.9|13871.9|13881.8|13866.8|3
1652097190000|2022-05-09 11:53:10|13886|13871|13886|13871|13886|13871|13886|13871|0
1652097210000|2022-05-09 11:53:30|13886.5|13871.5|13895.9|13880.9|13895.9|13880.9|13886.5|13871.5|2
1652097220000|2022-05-09 11:53:40|13894.5|13879.5|13895.4|13880.4|13899.6|13884.2|13894.5|13873.9|5
1652097230000|2022-05-09 11:53:50|13895.7|13880.7|13898.5|13883.5|13898.5|13883.5|13895.7|13880.7|1
1652097240000|2022-05-09 11:54:00|13898.7|13883.7|13906.2|13868.7|13907.7|13885.6|13898.7|13868.7|7
1652097250000|2022-05-09 11:54:10|13906|13868.5|13896.6|13871.6|13906.5|13872.3|13896.6|13867.2|2
1652097260000|2022-05-09 11:54:20|13897|13872|13897.1|13872.1|13897.1|13872.1|13897|13872|0
1652097270000|2022-05-09 11:54:30|13897|13872|13896.6|13871.6|13897|13872|13896.6|13871.6|3
1652097280000|2022-05-09 11:54:40|13897|13872|13897|13872|13897|13872|13897|13872|0
1652097290000|2022-05-09 11:54:50|13896.6|13871.6|13896.7|13871.7|13896.7|13871.7|13896.6|13871.6|0
1652097300000|2022-05-09 11:55:00|13898.2|13873.2|13897.8|13872.8|13898.2|13873.2|13897.8|13872.8|1
1652097310000|2022-05-09 11:55:10|13897.5|13872.5|13892.1|13877.1|13897.5|13877.1|13892.1|13872.5|1
1652097340000|2022-05-09 11:55:40|13896.7|13871.7|13896.4|13871.4|13897.1|13872.1|13896.4|13871.4|0
1652097350000|2022-05-09 11:55:50|13896.7|13871.7|13896.7|13871.7|13896.7|13871.7|13896.7|13871.7|0
1652097360000|2022-05-09 11:56:00|13896.4|13871.4|13887.8|13872.8|13896.4|13879.6|13887.8|13871.4|2
1652097390000|2022-05-09 11:56:30|13887.7|13872.7|13893.6|13878.6|13893.6|13878.6|13887.7|13872.7|3
1652097400000|2022-05-09 11:56:40|13892.9|13877.9|13892.2|13877.2|13892.9|13877.9|13892.2|13877.2|1
1652097410000|2022-05-09 11:56:50|13891.1|13876.1|13890|13875|13891.1|13876.1|13888.9|13873.9|2
1652097420000|2022-05-09 11:57:00|13891.5|13876.5|13893.5|13878.5|13899|13878.5|13891.1|13873.8|3
1652097430000|2022-05-09 11:57:10|13894|13879|13894|13879|13894|13879|13894|13879|0
1652097440000|2022-05-09 11:57:20|13892.2|13877.2|13890.9|13875.9|13892.7|13877.7|13890.5|13875.5|1
1652097450000|2022-05-09 11:57:30|13891.2|13876.2|13890.9|13875.9|13891.9|13876.9|13890.5|13875.5|0
1652097460000|2022-05-09 11:57:40|13890.5|13875.5|13890.9|13875.9|13891.9|13876.9|13890.1|13875.1|0
1652097470000|2022-05-09 11:57:50|13890.5|13875.5|13892.9|13877.9|13892.9|13877.9|13890.1|13875.1|1
1652097490000|2022-05-09 11:58:10|13892.1|13877.1|13892.9|13877.9|13892.9|13877.9|13892.1|13877.1|0
1652097520000|2022-05-09 11:58:40|13892.8|13877.8|13903.4|13878.4|13904.1|13879.1|13892.8|13877.8|9
1652097530000|2022-05-09 11:58:50|13911|13873.5|13902.7|13887.7|13911|13888.4|13902.4|13873.5|7
1652097540000|2022-05-09 11:59:00|13900.2|13885.2|13896.1|13881.1|13900.4|13885.4|13896.1|13881.1|3
1652097550000|2022-05-09 11:59:10|13897.3|13872.3|13896.7|13871.7|13897.5|13876|13891|13871.7|1
1652097560000|2022-05-09 11:59:20|13890.7|13875.7|13890.3|13875.3|13896.4|13875.7|13890|13871.4|0
1652097570000|2022-05-09 11:59:30|13890.7|13875.7|13896.4|13871.4|13896.4|13875.7|13889.9|13871.4|0
1652097580000|2022-05-09 11:59:40|13895.7|13870.7|13890.3|13875.3|13896.4|13875.7|13889.6|13870.7|0
1652097590000|2022-05-09 11:59:50|13889.6|13874.6|13892.1|13877.1|13892.8|13877.8|13889.6|13874.6|8
1652097600000|2022-05-09 12:00:00|13901.5|13876.5|13901.1|13876.1|13901.9|13881.7|13894.2|13876.1|17
1652097610000|2022-05-09 12:00:10|13896.5|13881.5|13896.5|13881.5|13896.5|13881.5|13896.5|13881.5|3
1652097620000|2022-05-09 12:00:20|13901.1|13876.1|13901.1|13876.1|13901.1|13876.1|13901.1|13876.1|3
1652097630000|2022-05-09 12:00:30|13900.9|13875.9|13900.9|13875.9|13900.9|13875.9|13900.9|13875.9|4
1652097640000|2022-05-09 12:00:40|13901.1|13876.1|13896.6|13881.6|13901.2|13881.6|13896.6|13876.1|1
1652097650000|2022-05-09 12:00:50|13901.2|13876.2|13901.2|13876.2|13901.2|13876.2|13901.2|13876.2|0
1652097700000|2022-05-09 12:01:40|||||||||1
1652097710000|2022-05-09 12:01:50|13893.7|13878.7|13895.5|13880.5|13895.5|13880.5|13893.7|13878.7|1
1652097720000|2022-05-09 12:02:00|13894.8|13879.8|13894.8|13879.8|13894.8|13879.8|13894.8|13879.8|0
1652097750000|2022-05-09 12:02:30|13894.6|13879.6|13894.6|13879.6|13894.6|13879.6|13894.6|13879.6|0
1652097760000|2022-05-09 12:02:40|13894.8|13879.8|13895.5|13880.5|13895.5|13880.5|13894.8|13879.8|1
1652097770000|2022-05-09 12:02:50|13894.8|13879.8|13894.8|13879.8|13894.8|13879.8|13894.8|13879.8|0
1652097790000|2022-05-09 12:03:10|13894.5|13879.5|13894.5|13879.5|13894.5|13879.5|13894.5|13879.5|0
1652097820000|2022-05-09 12:03:40|13894.8|13879.8|13894.8|13879.8|13894.8|13879.8|13894.8|13879.8|1
1652097830000|2022-05-09 12:03:50|13894.4|13879.4|13894.4|13879.4|13894.4|13879.4|13894.4|13879.4|0
1652097840000|2022-05-09 12:04:00|13894.1|13879.1|13893.7|13878.7|13894.1|13879.1|13893.7|13878.7|2
1652097850000|2022-05-09 12:04:10|13893.4|13878.4|13893.4|13878.4|13893.4|13878.4|13893.4|13878.4|1
1652097870000|2022-05-09 12:04:30|13892.6|13877.6|13888.1|13873.1|13892.6|13877.6|13888.1|13873.1|3
1652097890000|2022-05-09 12:04:50|13889.9|13874.9|13901.6|13886.6|13902|13887|13889.9|13874.9|4
1652097900000|2022-05-09 12:05:00|13902|13887|13901.2|13886.2|13903.4|13888.4|13901.2|13886.2|3
1652097910000|2022-05-09 12:05:10|13900.7|13885.7|13900.7|13885.7|13900.7|13885.7|13900.7|13885.7|0
1652097930000|2022-05-09 12:05:30|13902.2|13887.2|13902.3|13887.3|13902.3|13887.3|13902.2|13887.2|0
1652097940000|2022-05-09 12:05:40|||||||||1
1652097950000|2022-05-09 12:05:50|13902|13887|13902|13887|13902|13887|13902|13887|1
1652097960000|2022-05-09 12:06:00|13911|13886|13911|13886|13911|13886|13910.5|13885.5|3
1652097970000|2022-05-09 12:06:10|13910.5|13885.5|13910.5|13885.5|13910.5|13885.5|13910.5|13885.5|0
1652097990000|2022-05-09 12:06:30|13905.1|13890.1|13904.8|13889.8|13905.1|13890.1|13904.4|13889.4|1
1652098010000|2022-05-09 12:06:50|||||||||1
1652098020000|2022-05-09 12:07:00|||||||||1
1652098040000|2022-05-09 12:07:20|||||||||1
1652098050000|2022-05-09 12:07:30|13903.7|13888.7|13903.7|13888.7|13903.7|13888.7|13903.7|13888.7|0
1652098060000|2022-05-09 12:07:40|||||||||1
1652098080000|2022-05-09 12:08:00|13910.4|13895.4|13911.2|13896.2|13912.1|13897.1|13910.4|13895.4|1
1652098090000|2022-05-09 12:08:10|13910.7|13895.7|13913.4|13898.4|13913.4|13898.4|13910.7|13895.7|1
1652098110000|2022-05-09 12:08:30|13912.1|13897.1|13936.1|13921.1|13938.6|13923.6|13912.1|13897.1|9
1652098120000|2022-05-09 12:08:40|13935.8|13920.8|13942.9|13917.9|13942.9|13921.3|13934.8|13917.9|4
1652098130000|2022-05-09 12:08:50|13942.5|13917.5|13935.3|13920.3|13944|13922.3|13935.3|13917.5|2
1652098140000|2022-05-09 12:09:00|13937.5|13922.5|13926.6|13901.6|13938|13923|13926.6|13901.6|9
1652098150000|2022-05-09 12:09:10|13926.7|13901.7|13914.1|13899.1|13926.7|13904.7|13914.1|13899.1|4
1652098160000|2022-05-09 12:09:20|13913.5|13898.5|13908.1|13893.1|13913.5|13898.5|13907.5|13892.5|1
1652098170000|2022-05-09 12:09:30|13908.5|13893.5|13910.1|13895.1|13912.4|13897.4|13908.5|13893.5|8
1652098190000|2022-05-09 12:09:50|13910.4|13895.4|13910.4|13895.4|13910.4|13895.4|13910.4|13895.4|1
1652098200000|2022-05-09 12:10:00|13912.6|13897.6|13913.3|13898.3|13913.6|13898.6|13912.6|13897.6|3
1652098220000|2022-05-09 12:10:20|13912.9|13897.9|13911.1|13896.1|13912.9|13897.9|13911.1|13896.1|0
1652098230000|2022-05-09 12:10:30|13909.3|13894.3|13895|13880|13909.3|13894.3|13895|13880|5
1652098240000|2022-05-09 12:10:40|13894.7|13879.7|13895.4|13880.4|13895.7|13880.7|13894.4|13879.4|1
1652098250000|2022-05-09 12:10:50|13894.8|13879.8|13899.4|13884.4|13899.4|13884.4|13894.8|13879.8|2
1652098260000|2022-05-09 12:11:00|13899.8|13884.8|13914.7|13899.7|13924.1|13908.8|13899.8|13884.8|2
1652098270000|2022-05-09 12:11:10|13911.5|13896.5|13905.3|13890.3|13911.5|13896.5|13905.3|13890.3|2
1652098280000|2022-05-09 12:11:20|13904.4|13889.4|13901.4|13886.4|13904.4|13889.4|13901.4|13886.4|1
1652098290000|2022-05-09 12:11:30|13901|13886|13901.4|13886.4|13901.4|13886.4|13901|13886|1
1652098300000|2022-05-09 12:11:40|13907.5|13892.5|13905.6|13890.6|13907.5|13892.5|13905.6|13890.6|6
1652098310000|2022-05-09 12:11:50|13907.3|13892.3|13907.7|13892.7|13907.7|13892.7|13907|13892|2
1652098320000|2022-05-09 12:12:00|13907.4|13892.4|13883.1|13868.1|13907.4|13892.4|13883.1|13868.1|14
1652098330000|2022-05-09 12:12:10|13872.7|13857.7|13871.8|13856.8|13872.7|13857.7|13871.5|13856.5|8
1652098340000|2022-05-09 12:12:20|13871.9|13856.9|13870.3|13855.3|13871.9|13856.9|13870.3|13855.3|1
1652098350000|2022-05-09 12:12:30|13870.5|13855.5|13873.3|13848.3|13874.9|13856.7|13870.5|13847.3|1
1652098360000|2022-05-09 12:12:40|13873.7|13848.7|13869.4|13854.4|13874|13854.4|13869.4|13848.7|0
1652098370000|2022-05-09 12:12:50|13871.2|13856.2|13883.1|13868.1|13887.3|13868.1|13871.2|13856.2|8
1652098380000|2022-05-09 12:13:00|13882.4|13867.4|13885.1|13870.1|13892.4|13877.4|13881.4|13866.4|0
1652098390000|2022-05-09 12:13:10|13885.6|13870.6|13885.4|13870.4|13886.6|13871.6|13884.8|13869.8|0
1652098410000|2022-05-09 12:13:30|13886|13871|13886|13871|13886.4|13871.4|13886|13871|0
1652098420000|2022-05-09 12:13:40|13886.1|13871.1|13882.1|13867.1|13886.1|13871.1|13882.1|13859.5|3
1652098430000|2022-05-09 12:13:50|13883.6|13868.6|13883.3|13868.3|13883.6|13868.6|13883.3|13868.3|0
1652098440000|2022-05-09 12:14:00|13883.4|13868.4|13879.2|13864.2|13884.8|13869.8|13879.2|13864.2|1
1652098450000|2022-05-09 12:14:10|13878.1|13863.1|13877.3|13862.3|13878.1|13863.1|13877.3|13862.3|3
1652098460000|2022-05-09 12:14:20|13878.3|13863.3|13877.5|13862.5|13878.3|13863.3|13876.7|13861.7|3
1652098470000|2022-05-09 12:14:30|13875|13860|13879.4|13854.4|13882.1|13860|13864.1|13843.9|14
1652098480000|2022-05-09 12:14:40|13876.7|13861.7|13877.1|13862.1|13877.4|13862.4|13876.1|13861.1|0
1652098490000|2022-05-09 12:14:50|13877.4|13862.4|13880.8|13865.8|13880.8|13865.8|13877.4|13862.4|2
1652098500000|2022-05-09 12:15:00|13880|13865|13880.5|13865.5|13880.5|13865.5|13880|13865|1
1652098510000|2022-05-09 12:15:10|13880.9|13865.9|13881.5|13866.5|13881.5|13866.5|13880.9|13865.9|0
1652098530000|2022-05-09 12:15:30|13881.2|13866.2|13880.8|13865.8|13881.2|13866.2|13880.8|13865.8|0
1652098540000|2022-05-09 12:15:40|13880.4|13865.4|13879.9|13864.9|13880.4|13865.4|13879.9|13864.9|0
1652098550000|2022-05-09 12:15:50|13879.2|13864.2|13879.9|13864.9|13879.9|13864.9|13879.2|13864.2|1
1652098560000|2022-05-09 12:16:00|13879.8|13864.8|13879.8|13864.8|13879.8|13864.8|13879.8|13864.8|0
1652098570000|2022-05-09 12:16:10|||||||||2
1652098580000|2022-05-09 12:16:20|13878.4|13863.4|13877.9|13862.9|13878.4|13863.4|13877.5|13862.5|5
1652098590000|2022-05-09 12:16:30|13878.1|13863.1|13878.2|13863.2|13879.4|13864.4|13874.4|13859.4|7
1652098600000|2022-05-09 12:16:40|13877.5|13862.5|13877.5|13862.5|13877.5|13862.5|13877.5|13862.5|0
1652098610000|2022-05-09 12:16:50|13876.5|13861.5|13876.9|13861.9|13876.9|13861.9|13876.5|13861.5|1
1652098620000|2022-05-09 12:17:00|13876.1|13861.1|13875.3|13860.3|13876.1|13861.1|13874.7|13859.7|0
1652098630000|2022-05-09 12:17:10|13876|13861|13874.6|13859.6|13876|13861|13874.6|13859.6|2
1652098640000|2022-05-09 12:17:20|13873.4|13858.4|13872.6|13857.6|13873.4|13858.4|13872.6|13857.6|2
1652098650000|2022-05-09 12:17:30|13873.4|13858.4|13873|13858|13873.4|13858.4|13873|13858|1
1652098660000|2022-05-09 12:17:40|13872.6|13857.6|13874.3|13859.3|13874.3|13859.3|13872.6|13857.6|3
1652098670000|2022-05-09 12:17:50|13873.9|13858.9|13873.2|13858.2|13873.9|13858.9|13873.2|13858.2|0
1652098680000|2022-05-09 12:18:00|13872.8|13857.8|13873.7|13858.7|13874.1|13859.1|13872.8|13857.8|1
1652098690000|2022-05-09 12:18:10|13873.6|13858.6|13879.4|13864.4|13879.4|13864.4|13873.6|13858.6|6
1652098700000|2022-05-09 12:18:20|13879.6|13864.6|13884|13869|13884.8|13869.8|13879.6|13864.6|1
1652098710000|2022-05-09 12:18:30|13883.6|13868.6|13876.8|13861.8|13883.6|13868.6|13876.8|13861.8|0
1652098720000|2022-05-09 12:18:40|13881.7|13866.7|13879.8|13864.8|13881.7|13866.7|13879|13864|6
1652098730000|2022-05-09 12:18:50|13879.5|13864.5|13881.4|13866.4|13881.4|13866.4|13877.6|13862.6|2
1652098740000|2022-05-09 12:19:00|13881.7|13866.7|13889.2|13874.2|13889.2|13874.2|13881.7|13866.7|5
1652098750000|2022-05-09 12:19:10|13891.8|13876.8|13888.7|13873.7|13892.2|13877.2|13888.7|13873.7|6
1652098770000|2022-05-09 12:19:30|13888.1|13873.1|13887.8|13872.8|13888.1|13873.1|13887.8|13872.8|2
1652098780000|2022-05-09 12:19:40|13888.1|13873.1|13888|13873|13888.9|13873.9|13887.8|13872.8|0
1652098790000|2022-05-09 12:19:50|13888.1|13873.1|13905.7|13890.7|13905.7|13890.7|13888.1|13873.1|1
1652098800000|2022-05-09 12:20:00|13905.6|13890.6|13905.6|13890.6|13905.6|13890.6|13905.6|13890.6|0
1652098820000|2022-05-09 12:20:20|13908.5|13893.5|13927.8|13902.8|13927.8|13902.8|13908.5|13885.1|2
1652098830000|2022-05-09 12:20:30|13926.1|13901.1|13926.1|13901.1|13926.1|13901.1|13926.1|13901.1|0
1652098840000|2022-05-09 12:20:40|13927.5|13902.5|13927.5|13902.5|13927.5|13902.5|13927.5|13902.5|1
1652098850000|2022-05-09 12:20:50|13925.8|13910.8|13925.8|13910.8|13926.6|13911.6|13925.8|13910.8|0
1652098860000|2022-05-09 12:21:00|13926.7|13911.7|13925.1|13910.1|13929.2|13914.2|13925.1|13910.1|1
1652098870000|2022-05-09 12:21:10|13924.4|13909.4|13923.8|13908.8|13924.4|13909.4|13923.8|13908.8|0
1652098880000|2022-05-09 12:21:20|13923.4|13908.4|13915|13900|13923.4|13908.4|13915|13900|3
1652098890000|2022-05-09 12:21:30|13914.5|13899.5|13912.4|13897.4|13914.5|13899.5|13912.2|13897.2|0
1652098900000|2022-05-09 12:21:40|13911.7|13896.7|13910.9|13895.9|13911.7|13896.7|13910.9|13895.9|1
1652098910000|2022-05-09 12:21:50|13910.6|13895.6|13914.7|13899.7|13914.7|13899.7|13910.2|13895.2|3
1652098920000|2022-05-09 12:22:00|13912.4|13897.4|13923.4|13908.4|13923.4|13908.4|13912.4|13897.4|6
1652098930000|2022-05-09 12:22:10|13923.9|13908.9|13928.6|13913.6|13928.6|13913.6|13923.9|13908.9|4
1652098940000|2022-05-09 12:22:20|13928.2|13913.2|13928.2|13913.2|13928.2|13913.2|13928.2|13913.2|0
1652098950000|2022-05-09 12:22:30|13927.9|13912.9|13928.2|13913.2|13928.2|13913.2|13927.9|13912.9|2
1652098960000|2022-05-09 12:22:40|13927.6|13912.6|13924.6|13909.6|13927.8|13912.8|13924.6|13909.6|1
1652098970000|2022-05-09 12:22:50|13926.6|13911.6|13926.6|13911.6|13926.6|13911.6|13926.6|13911.6|0
1652098980000|2022-05-09 12:23:00|13924.6|13909.6|13923.6|13908.6|13924.6|13909.6|13923.6|13908.6|0
1652098990000|2022-05-09 12:23:10|13923.1|13908.1|13914|13899|13923.1|13908.1|13914|13899|2
1652099000000|2022-05-09 12:23:20|13913.7|13898.7|13912.8|13897.8|13913.7|13898.7|13912.8|13897.8|0
1652099010000|2022-05-09 12:23:30|13912.5|13897.5|13907.2|13892.2|13915.2|13900.2|13907.2|13892.2|0
1652099020000|2022-05-09 12:23:40|13906.2|13891.2|13905.8|13890.8|13906.2|13891.2|13905.8|13890.8|1
1652099030000|2022-05-09 12:23:50|13904.4|13889.4|13912.5|13897.5|13912.5|13897.5|13902.9|13887.9|5
1652099040000|2022-05-09 12:24:00|13911.7|13896.7|13910.9|13895.9|13912|13897|13909.2|13894.2|0
1652099050000|2022-05-09 12:24:10|13910.8|13895.8|13908.7|13893.7|13913|13898|13908.7|13893.7|4
1652099060000|2022-05-09 12:24:20|13908.3|13893.3|13908.3|13893.3|13908.3|13893.3|13908.3|13893.3|0
1652099070000|2022-05-09 12:24:30|13908.2|13893.2|13910.5|13895.5|13910.5|13895.5|13908.2|13893.2|0
1652099080000|2022-05-09 12:24:40|13908.8|13893.8|13908.8|13893.8|13908.8|13893.8|13908.8|13893.8|0
1652099100000|2022-05-09 12:25:00|13910.4|13895.4|13921.2|13906.2|13921.2|13906.2|13910.4|13895.4|6
1652099110000|2022-05-09 12:25:10|13922.4|13907.4|13922|13907|13922.7|13907.7|13922|13907|0
1652099120000|2022-05-09 12:25:20|13920.9|13905.9|13921.4|13906.4|13921.9|13906.9|13920.9|13905.9|5
1652099130000|2022-05-09 12:25:30|13921.1|13906.1|13920.4|13905.4|13921.1|13906.1|13920.4|13905.4|0
1652099140000|2022-05-09 12:25:40|13919.6|13904.6|13919.6|13904.6|13920|13905|13916.8|13901.8|11
1652099150000|2022-05-09 12:25:50|13918.6|13903.6|13918.6|13903.6|13919.6|13904.6|13918.6|13903.6|0
1652099160000|2022-05-09 12:26:00|13919.4|13904.4|13918.3|13903.3|13919.4|13904.4|13917.9|13902.9|0
1652099170000|2022-05-09 12:26:10|13917.9|13902.9|13917.2|13902.2|13917.9|13902.9|13917.2|13902.2|0
1652099180000|2022-05-09 12:26:20|13915.8|13900.8|13914.1|13899.1|13915.8|13900.8|13913.2|13898.2|1
1652099190000|2022-05-09 12:26:30|13913.4|13898.4|13913.8|13898.8|13913.8|13898.8|13912.7|13897.7|0
1652099200000|2022-05-09 12:26:40|13913.9|13898.9|13919.1|13904.1|13919.5|13904.5|13913.9|13898.9|5
1652099210000|2022-05-09 12:26:50|13919.5|13904.5|13917|13902|13919.5|13904.5|13917|13902|1
1652099220000|2022-05-09 12:27:00|13917.1|13902.1|13917.3|13902.3|13917.3|13902.3|13915.6|13900.6|4
1652099230000|2022-05-09 12:27:10|13916.8|13901.8|13916.5|13901.5|13916.8|13901.8|13916.5|13901.5|0
1652099240000|2022-05-09 12:27:20|13919.3|13904.3|13916.5|13901.5|13919.3|13904.3|13916.5|13901.5|1
1652099250000|2022-05-09 12:27:30|13919.1|13904.1|13919.1|13904.1|13919.1|13904.1|13915.5|13900.5|1
1652099260000|2022-05-09 12:27:40|13917|13902|13917|13902|13917|13902|13917|13902|0
1652099270000|2022-05-09 12:27:50|13917.3|13902.3|13921.5|13906.5|13921.5|13906.5|13917.3|13902.3|2
1652099280000|2022-05-09 12:28:00|13922.2|13907.2|13931.4|13916.4|13931.4|13916.4|13922.2|13907.2|6
1652099290000|2022-05-09 12:28:10|13931.2|13916.2|13932.2|13917.2|13932.3|13917.3|13931|13916|4
1652099300000|2022-05-09 12:28:20|13932|13917|13938.5|13923.5|13939.2|13924.2|13932|13917|16
1652099310000|2022-05-09 12:28:30|13938.4|13923.4|13941.9|13926.9|13942.4|13927.4|13938|13923|4
1652099320000|2022-05-09 12:28:40|13941.4|13926.4|13941.4|13926.4|13941.4|13926.4|13940.9|13925.9|0
1652099330000|2022-05-09 12:28:50|13940.7|13925.7|13940.7|13925.7|13940.7|13925.7|13940.7|13925.7|0
1652099340000|2022-05-09 12:29:00|13940.2|13925.2|13948.5|13933.5|13948.5|13933.5|13940.2|13925.2|6
1652099350000|2022-05-09 12:29:10|13949|13934|13947.8|13932.8|13949.4|13934.4|13947.8|13932.8|1
1652099360000|2022-05-09 12:29:20|13946|13931|13949.5|13934.5|13949.5|13934.5|13944.9|13929.9|5
1652099370000|2022-05-09 12:29:30|13949.7|13934.7|13950.9|13935.9|13950.9|13935.9|13949.7|13934.7|1
1652099380000|2022-05-09 12:29:40|13950.6|13935.6|13950.9|13935.9|13950.9|13935.9|13950.6|13935.6|0
1652099390000|2022-05-09 12:29:50|13958.3|13943.3|13961.9|13946.9|13962.4|13947.4|13958.3|13943.3|12
1652099400000|2022-05-09 12:30:00|13964.2|13949.2|13963.4|13948.4|13969.4|13954.4|13963.4|13948.4|9
1652099410000|2022-05-09 12:30:10|13962.7|13947.7|13960.8|13945.8|13962.7|13947.7|13960.8|13945.8|0
1652099420000|2022-05-09 12:30:20|13960.1|13945.1|13957.4|13942.4|13960.1|13945.1|13957.4|13942.4|1
1652099430000|2022-05-09 12:30:30|13958.1|13943.1|13960.1|13945.1|13960.1|13945.1|13957.6|13942.6|9
1652099440000|2022-05-09 12:30:40|13960.6|13945.6|13963|13948|13963|13948|13960.6|13945.6|14
1652099450000|2022-05-09 12:30:50|13963.4|13948.4|13963.7|13948.7|13966|13951|13963.4|13948.4|10
1652099460000|2022-05-09 12:31:00|13963.4|13948.4|13972.2|13957.2|13972.3|13957.3|13963.4|13948.4|13
1652099490000|2022-05-09 12:31:30|13970.8|13955.8|13970.5|13955.5|13971.2|13956.2|13970.5|13955.5|8
1652099500000|2022-05-09 12:31:40|13970.2|13955.2|13970.2|13955.2|13973.2|13958.2|13969.8|13954.8|4
1652099510000|2022-05-09 12:31:50|13972.7|13957.7|13977.7|13962.7|13977.7|13962.7|13972.7|13957.7|3
1652099520000|2022-05-09 12:32:00|13975.3|13960.3|13975.3|13960.3|13975.3|13960.3|13975.3|13960.3|4
1652099530000|2022-05-09 12:32:10|13975|13960|13977.3|13962.3|13977.3|13962.3|13975|13960|1
1652099540000|2022-05-09 12:32:20|13977.8|13962.8|13974.6|13959.6|13977.8|13962.8|13974.6|13959.6|6
1652099550000|2022-05-09 12:32:30|13977.7|13962.7|13977.7|13962.7|13977.7|13962.7|13977.7|13962.7|8
1652099560000|2022-05-09 12:32:40|13980.3|13965.3|13982.4|13967.4|13982.7|13967.7|13980.3|13965.3|3
1652099570000|2022-05-09 12:32:50|13982.9|13967.9|13982.9|13967.9|13982.9|13967.9|13982.9|13967.9|3
1652099580000|2022-05-09 12:33:00|13982.4|13967.4|13983.9|13968.9|13983.9|13968.9|13981.9|13966.9|5
1652099590000|2022-05-09 12:33:10|13985|13970|13989.7|13974.7|13989.7|13974.7|13985|13970|1
1652099600000|2022-05-09 12:33:20|13989.4|13974.4|13989.4|13974.4|13989.4|13974.4|13989.4|13974.4|0
1652099610000|2022-05-09 12:33:30|13989.3|13974.3|13985.5|13970.5|13990.1|13975.1|13985.5|13970.5|2
1652099620000|2022-05-09 12:33:40|13985.3|13970.3|13989.3|13974.3|13989.3|13974.3|13985.3|13970.3|2
1652099640000|2022-05-09 12:34:00|13989.5|13974.5|13986.6|13971.6|13989.5|13974.5|13986.6|13971.6|0
1652099650000|2022-05-09 12:34:10|13988.7|13973.7|13987|13972|13991.7|13976.7|13987|13972|6
1652099660000|2022-05-09 12:34:20|13988.1|13973.1|13981.9|13966.9|13990|13975|13980.4|13965.4|16
1652099670000|2022-05-09 12:34:30|13980.2|13965.2|13980.8|13965.8|13990.9|13968|13980.2|13965.2|0
1652099680000|2022-05-09 12:34:40|13980.3|13965.3|13981.2|13966.2|13981.2|13966.2|13980.3|13965.3|0
1652099690000|2022-05-09 12:34:50|13982.3|13967.3|13981.5|13966.5|13982.7|13967.7|13980.4|13965.4|0
1652099700000|2022-05-09 12:35:00|13982|13967|13981.5|13966.5|13982.4|13967.4|13979.9|13964.9|10
1652099710000|2022-05-09 12:35:10|13979.7|13964.7|13981.7|13966.7|13981.7|13966.7|13977.9|13962.9|0
1652099730000|2022-05-09 12:35:30|13981.4|13966.4|13982.1|13967.1|13982.1|13967.1|13981.4|13966.4|3
1652099740000|2022-05-09 12:35:40|13979.2|13964.2|13979.8|13964.8|13979.8|13964.8|13979.2|13964.2|0
1652099750000|2022-05-09 12:35:50|13979.4|13964.4|13975.5|13960.5|13979.4|13964.4|13975.5|13960.5|0
1652099760000|2022-05-09 12:36:00|13976|13961|13973.4|13958.4|13979|13964|13972.1|13957.1|4
1652099770000|2022-05-09 12:36:10|13973.8|13958.8|13977.7|13962.7|13977.7|13962.7|13973.1|13958.1|2
1652099780000|2022-05-09 12:36:20|13977.3|13962.3|13977.3|13962.3|13977.3|13962.3|13975.2|13960.2|3
1652099790000|2022-05-09 12:36:30|13977|13962|13977.3|13962.3|13977.3|13962.3|13977|13962|2
1652099800000|2022-05-09 12:36:40|13977|13962|13976.6|13961.6|13977.7|13962.7|13976.6|13961.6|3
1652099810000|2022-05-09 12:36:50|13977|13962|13970.5|13955.5|13977|13962|13970.5|13955.5|7
1652099820000|2022-05-09 12:37:00|13969.8|13954.8|13969.7|13954.7|13969.8|13954.8|13969.7|13954.7|1
1652099830000|2022-05-09 12:37:10|13969|13954|13965.6|13950.6|13969|13954|13965.6|13950.6|1
1652099840000|2022-05-09 12:37:20|13965.2|13950.2|13965.1|13950.1|13965.2|13950.2|13965.1|13950.1|0
1652099850000|2022-05-09 12:37:30|13964.7|13949.7|13964.7|13949.7|13964.7|13949.7|13964.7|13949.7|0
1652099860000|2022-05-09 12:37:40|13963.9|13948.9|13963.8|13948.8|13964.2|13949.2|13963.8|13948.8|0
1652099870000|2022-05-09 12:37:50|13963.7|13948.7|13958.9|13943.9|13964|13949|13958.9|13943.9|2
1652099880000|2022-05-09 12:38:00|13959.7|13944.7|13957.5|13942.5|13959.7|13944.7|13955.9|13940.9|1
1652099890000|2022-05-09 12:38:10|13957.2|13942.2|13954.6|13939.6|13957.2|13942.2|13954.6|13939.6|0
1652099900000|2022-05-09 12:38:20|13955.1|13940.1|13957.6|13942.6|13957.6|13942.6|13954.1|13939.1|3
1652099910000|2022-05-09 12:38:30|13957.2|13942.2|13965.9|13950.9|13965.9|13950.9|13957.2|13942.2|3
1652099920000|2022-05-09 12:38:40|13966.4|13951.4|13968.8|13953.8|13968.8|13953.8|13966.4|13951.4|0
1652099930000|2022-05-09 12:38:50|13968.7|13953.7|13969.1|13954.1|13970.8|13955.8|13968.3|13953.3|1
1652099940000|2022-05-09 12:39:00|13968.4|13953.4|13968.1|13953.1|13969.4|13954.4|13968|13953|2
1652099950000|2022-05-09 12:39:10|13967.7|13952.7|13968.4|13953.4|13968.4|13953.4|13967.7|13952.7|0
1652099960000|2022-05-09 12:39:20|13968.1|13953.1|13968.1|13953.1|13968.4|13953.4|13968.1|13953.1|0
1652099970000|2022-05-09 12:39:30|13967.7|13952.7|13967.9|13952.9|13968.4|13953.4|13967.2|13952.2|2
1652099980000|2022-05-09 12:39:40|13968.1|13953.1|13968.4|13953.4|13968.4|13953.4|13968.1|13953.1|0
1652099990000|2022-05-09 12:39:50|13969.4|13954.4|13979.9|13964.9|13979.9|13964.9|13969.4|13954.4|4
1652100000000|2022-05-09 12:40:00|13980.3|13965.3|13989.7|13974.7|13989.7|13974.7|13980.3|13965.3|7
1652100010000|2022-05-09 12:40:10|13989.3|13974.3|13989.7|13974.7|13989.7|13974.7|13989|13974|0
1652100020000|2022-05-09 12:40:20|13989.3|13974.3|13990|13975|13991.2|13976.2|13988.8|13973.8|3
1652100030000|2022-05-09 12:40:30|13989.8|13974.8|13991.6|13976.6|13991.6|13976.6|13989.8|13974.8|2
1652100040000|2022-05-09 12:40:40|13991.8|13976.8|13991.8|13976.8|13991.8|13976.8|13991.8|13976.8|0
1652100050000|2022-05-09 12:40:50|13991.4|13976.4|13989.5|13974.5|13991.4|13976.4|13989.5|13974.5|0
1652100060000|2022-05-09 12:41:00|13989.9|13974.9|13979|13964|13989.9|13974.9|13979|13964|2
1652100070000|2022-05-09 12:41:10|13977.8|13962.8|13977.8|13962.8|13977.8|13962.8|13977.8|13962.8|0
1652100080000|2022-05-09 12:41:20|13981.2|13966.2|13982.8|13967.8|13982.8|13967.8|13981.2|13966.2|3
1652100090000|2022-05-09 12:41:30|13982|13967|13984.4|13969.4|13984.4|13969.4|13982|13967|0
1652100100000|2022-05-09 12:41:40|13984|13969|13988.6|13973.6|13988.6|13973.6|13984|13969|1
1652100110000|2022-05-09 12:41:50|13990.8|13975.8|13992.3|13977.3|13992.5|13977.5|13990.8|13975.8|4
1652100120000|2022-05-09 12:42:00|13993|13978|13996.4|13981.4|13996.4|13981.4|13993|13978|3
1652100130000|2022-05-09 12:42:10|13993.7|13978.7|13992.1|13977.1|13996.6|13981.6|13991.7|13976.7|2
1652100140000|2022-05-09 12:42:20|13991.7|13976.7|13985.2|13970.2|13994.5|13979.5|13985.2|13970.2|3
1652100150000|2022-05-09 12:42:30|13988.2|13973.2|13989.6|13974.6|13989.6|13974.6|13988.2|13973.2|1
1652100160000|2022-05-09 12:42:40|13988.9|13973.9|13981.8|13966.8|13989.6|13974.6|13978.4|13963.4|1
1652100170000|2022-05-09 12:42:50|13981.4|13966.4|13984|13969|13984|13969|13980.4|13965.4|3
1652100180000|2022-05-09 12:43:00|13984.3|13969.3|13989.3|13974.3|13989.3|13974.3|13984|13969|2
1652100190000|2022-05-09 12:43:10|13990.3|13975.3|13990.6|13975.6|13991|13976|13988.9|13973.9|1
1652100220000|2022-05-09 12:43:40|13993.7|13978.7|13997.2|13982.2|13997.2|13982.2|13993.1|13978.1|1
1652100230000|2022-05-09 12:43:50|13997.5|13982.5|13993.1|13978.1|13997.7|13982.7|13993.1|13978.1|1
1652100240000|2022-05-09 12:44:00|13993.2|13978.2|13993.5|13978.5|13995.6|13980.6|13993.2|13978.2|1
1652100250000|2022-05-09 12:44:10|13992.4|13977.4|13992.6|13977.6|13992.6|13977.6|13992.2|13977.2|0
1652100260000|2022-05-09 12:44:20|13992.2|13977.2|13992.7|13977.7|13992.7|13977.7|13992.2|13977.2|0
1652100270000|2022-05-09 12:44:30|13992.4|13977.4|13996.2|13981.2|13996.2|13981.2|13992.4|13977.4|1
1652100280000|2022-05-09 12:44:40|13996.9|13981.9|13996.9|13981.9|13996.9|13981.9|13996.9|13981.9|0
1652100290000|2022-05-09 12:44:50|14002.1|13987.1|14002.6|13987.6|14002.6|13987.6|14002.1|13987.1|4
1652100300000|2022-05-09 12:45:00|14002.2|13987.2|14002.6|13987.6|14002.6|13987.6|14002.2|13987.2|1
1652100310000|2022-05-09 12:45:10|14002.2|13987.2|13999.4|13984.4|14002.2|13987.2|13999.4|13984.4|2
1652100320000|2022-05-09 12:45:20|13998.5|13983.5|13995.8|13980.8|14000.3|13985.3|13994.4|13979.4|1
1652100330000|2022-05-09 12:45:30|13994.9|13979.9|13992.2|13977.2|13994.9|13979.9|13990.6|13975.6|0
1652100340000|2022-05-09 12:45:40|13991.7|13976.7|13991.9|13976.9|13992.9|13977.9|13990.6|13975.6|3
1652100350000|2022-05-09 12:45:50|13994.4|13979.4|13994.8|13979.8|13994.8|13979.8|13994.4|13979.4|0
1652100360000|2022-05-09 12:46:00|13994.6|13979.6|13996.5|13981.5|13996.5|13981.5|13994.6|13979.6|0
1652100370000|2022-05-09 12:46:10|||||||||1
1652100380000|2022-05-09 12:46:20|13996.7|13981.7|13996.7|13981.7|13996.7|13981.7|13996.7|13981.7|0
1652100390000|2022-05-09 12:46:30|13996.5|13981.5|14002.5|13987.5|14002.5|13987.5|13996.2|13981.2|26
1652100400000|2022-05-09 12:46:40|14002.2|13987.2|14002.5|13987.5|14002.5|13987.5|14002.2|13987.2|1
1652100410000|2022-05-09 12:46:50|||||||||1
1652100420000|2022-05-09 12:47:00|14001.8|13986.8|14001.5|13986.5|14001.8|13986.8|14000.6|13985.6|1
1652100430000|2022-05-09 12:47:10|14001.7|13986.7|14001.7|13986.7|14001.7|13986.7|14001.7|13986.7|0
1652100450000|2022-05-09 12:47:30|14000.9|13985.9|13982.6|13967.6|14000.9|13985.9|13982.6|13967.6|3
1652100460000|2022-05-09 12:47:40|13983.1|13968.1|13989.2|13974.2|13990.5|13975.5|13983.1|13968.1|2
1652100470000|2022-05-09 12:47:50|13991|13976|13990.6|13975.6|13991|13976|13990.6|13975.6|1
1652100480000|2022-05-09 12:48:00|13994.2|13979.2|13996.1|13981.1|13996.1|13981.1|13994.2|13979.2|1
1652100490000|2022-05-09 12:48:10|13996.6|13981.6|13995.3|13980.3|13997.5|13982.5|13995.3|13980.3|0
1652100500000|2022-05-09 12:48:20|13991|13976|13989.9|13974.9|13992.8|13977.8|13988.4|13973.4|8
1652100510000|2022-05-09 12:48:30|13989.5|13974.5|13987.2|13972.2|13989.5|13974.5|13986|13971|4
1652100520000|2022-05-09 12:48:40|13986.5|13971.5|13989.8|13974.8|13995.4|13980.4|13986.5|13971.5|24
1652100530000|2022-05-09 12:48:50|13990.8|13975.8|13991.7|13976.7|13991.7|13976.7|13990.5|13975.5|2
1652100540000|2022-05-09 12:49:00|13991.9|13976.9|13991.7|13976.7|13992.2|13977.2|13990.4|13975.4|1
1652100550000|2022-05-09 12:49:10|13992.8|13977.8|13992.2|13977.2|13992.8|13977.8|13992.2|13977.2|1
1652100560000|2022-05-09 12:49:20|13991.8|13976.8|13991.7|13976.7|13991.8|13976.8|13991.7|13976.7|1
1652100570000|2022-05-09 12:49:30|13991.5|13976.5|13991.5|13976.5|13991.5|13976.5|13991.5|13976.5|3
1652100580000|2022-05-09 12:49:40|13991.7|13976.7|13991.6|13976.6|13993.4|13978.4|13991.6|13976.6|10
1652100600000|2022-05-09 12:50:00|13992.5|13977.5|13992.5|13977.5|13992.5|13977.5|13992.1|13977.1|1
1652100610000|2022-05-09 12:50:10|13994.9|13979.9|13994.9|13979.9|13994.9|13979.9|13994.9|13979.9|4
1652100620000|2022-05-09 12:50:20|13994.3|13979.3|13990.7|13975.7|13994.3|13979.3|13990.7|13975.7|2
1652100630000|2022-05-09 12:50:30|13987.7|13972.7|13987.7|13972.7|13987.7|13972.7|13987.7|13972.7|1
1652100640000|2022-05-09 12:50:40|13987.3|13972.3|13985.3|13970.3|13987.3|13972.3|13985.3|13970.3|0
1652100650000|2022-05-09 12:50:50|13983.2|13968.2|13983.2|13968.2|13983.2|13968.2|13983.2|13968.2|0
1652100660000|2022-05-09 12:51:00|13982.8|13967.8|13984.8|13969.8|13984.8|13969.8|13982.8|13967.8|0
1652100670000|2022-05-09 12:51:10|13985.5|13970.5|13985.5|13970.5|13985.5|13970.5|13985.5|13970.5|0
1652100700000|2022-05-09 12:51:40|13985.4|13970.4|13985.4|13970.4|13985.4|13970.4|13985.4|13970.4|0
1652100710000|2022-05-09 12:51:50|13985.9|13970.9|13983.9|13968.9|13985.9|13970.9|13983.9|13968.9|1
1652100730000|2022-05-09 12:52:10|13984.1|13969.1|13984.1|13969.1|13984.1|13969.1|13984.1|13969.1|0
1652100740000|2022-05-09 12:52:20|13982.6|13967.6|13982.6|13967.6|13982.6|13967.6|13982.6|13967.6|1
1652100750000|2022-05-09 12:52:30|13981.6|13966.6|13978.7|13963.7|13981.6|13966.6|13978.7|13963.7|1
1652100760000|2022-05-09 12:52:40|13977.9|13962.9|13977.9|13962.9|13977.9|13962.9|13977.9|13962.9|0
1652100770000|2022-05-09 12:52:50|13978.3|13963.3|13978.4|13963.4|13978.4|13963.4|13978.3|13963.3|0
1652100780000|2022-05-09 12:53:00|13978.7|13963.7|13980.6|13965.6|13980.6|13965.6|13978.3|13963.3|1
1652100800000|2022-05-09 12:53:20|13980.2|13965.2|13978.8|13963.8|13980.2|13965.2|13978.8|13963.8|4
1652100810000|2022-05-09 12:53:30|13977.7|13962.7|13977.7|13962.7|13977.7|13962.7|13977.7|13962.7|0
1652100850000|2022-05-09 12:54:10|13977|13962|13969.3|13954.3|13977|13962|13969.2|13954.2|9
1652100870000|2022-05-09 12:54:30|13969.1|13954.1|13969.3|13954.3|13969.3|13954.3|13968.8|13953.8|0
1652100880000|2022-05-09 12:54:40|13968.8|13953.8|13966.8|13951.8|13969.3|13954.3|13966.8|13951.8|0
1652100890000|2022-05-09 12:54:50|13969|13954|13969|13954|13969|13954|13969|13954|2
1652100900000|2022-05-09 12:55:00|13970.4|13955.4|13971.1|13956.1|13973.3|13958.3|13970.4|13955.4|6
1652100910000|2022-05-09 12:55:10|13970.8|13955.8|13970.8|13955.8|13970.8|13955.8|13970.8|13955.8|0
1652100950000|2022-05-09 12:55:50|13963.2|13948.2|13956.2|13941.2|13963.2|13948.2|13956.1|13941.1|2
1652100960000|2022-05-09 12:56:00|13956.4|13941.4|13962|13947|13962|13947|13956.4|13941.4|3
1652100970000|2022-05-09 12:56:10|13962.5|13947.5|13963.9|13948.9|13963.9|13948.9|13962.5|13947.5|3
1652100980000|2022-05-09 12:56:20|13964.4|13949.4|13961.2|13946.2|13964.4|13949.4|13961.2|13946.2|0
1652101000000|2022-05-09 12:56:40|13963|13948|13965.2|13950.2|13965.2|13950.2|13963|13948|1
1652101010000|2022-05-09 12:56:50|13965.3|13950.3|13964.8|13949.8|13965.3|13950.3|13964.8|13949.8|1
1652101020000|2022-05-09 12:57:00|13965.1|13950.1|13966.8|13951.8|13966.8|13951.8|13965.1|13950.1|0
1652101030000|2022-05-09 12:57:10|13967.1|13952.1|13967.3|13952.3|13967.3|13952.3|13967.1|13952.1|1
1652101040000|2022-05-09 12:57:20|13967.8|13952.8|13968.3|13953.3|13968.3|13953.3|13967.8|13952.8|2
1652101070000|2022-05-09 12:57:50|13968.6|13953.6|13968.6|13953.6|13968.6|13953.6|13968.6|13953.6|2
1652101080000|2022-05-09 12:58:00|13968.5|13953.5|13968.6|13953.6|13968.6|13953.6|13968.5|13953.5|1
1652101090000|2022-05-09 12:58:10|13968.5|13953.5|13962.4|13947.4|13968.5|13953.5|13962.4|13947.4|1
1652101100000|2022-05-09 12:58:20|13960.2|13945.2|13959.1|13944.1|13960.2|13945.2|13959.1|13944.1|1
1652101110000|2022-05-09 12:58:30|13958.8|13943.8|13957|13942|13958.8|13943.8|13957|13942|0
1652101120000|2022-05-09 12:58:40|13960.7|13945.7|13958|13943|13960.7|13945.7|13957.9|13942.9|0
1652101130000|2022-05-09 12:58:50|13957.6|13942.6|13954.8|13939.8|13957.6|13942.6|13954.8|13939.8|1
1652101140000|2022-05-09 12:59:00|13954.7|13939.7|13956.7|13941.7|13959.3|13944.3|13954.7|13939.7|1
1652101170000|2022-05-09 12:59:30|13957.7|13942.7|13957.7|13942.7|13957.7|13942.7|13957.7|13942.7|1
1652101180000|2022-05-09 12:59:40|13957.5|13942.5|13957.5|13942.5|13957.5|13942.5|13957.5|13942.5|0
1652101200000|2022-05-09 13:00:00|13956.4|13941.4|13949.2|13934.2|13956.4|13941.4|13939.6|13924.6|21
1652101210000|2022-05-09 13:00:10|13948.8|13933.8|13953.8|13938.8|13957.8|13938.8|13948.8|13929.7|2
1652101220000|2022-05-09 13:00:20|13956.8|13941.8|13959.9|13944.9|13981.6|13947.2|13956.3|13941.3|32
1652101230000|2022-05-09 13:00:30|13957.6|13942.6|13965.1|13950.1|13965.1|13950.1|13955.8|13938.8|20
1652101250000|2022-05-09 13:00:50|13964.3|13949.3|13962.8|13947.8|13964.3|13949.3|13962.8|13947.8|0
1652101260000|2022-05-09 13:01:00|13967.6|13930.1|13960|13945|13967.6|13945.4|13959.5|13928.5|18
1652101270000|2022-05-09 13:01:10|13961.8|13946.8|13964.3|13949.3|13964.3|13949.3|13961.8|13946.8|2
1652101290000|2022-05-09 13:01:30|13964.7|13949.7|13964.3|13949.3|13964.7|13949.7|13964.3|13949.3|0
1652101300000|2022-05-09 13:01:40|13964|13949|13964.5|13949.5|13964.5|13949.5|13964|13949|1
1652101340000|2022-05-09 13:02:20|13967|13952|13967|13952|13967|13952|13966.8|13951.8|2
1652101350000|2022-05-09 13:02:30|13966.9|13951.9|13966.9|13951.9|13966.9|13951.9|13966.9|13951.9|0
1652101360000|2022-05-09 13:02:40|13969.2|13954.2|13966.4|13951.4|13971.2|13956.2|13966|13951|10
1652101370000|2022-05-09 13:02:50|13965.6|13950.6|13966.5|13951.5|13966.5|13951.5|13965.6|13950.6|0
1652101380000|2022-05-09 13:03:00|13967.2|13952.2|13966.9|13951.9|13967.4|13952.4|13966.9|13951.9|2
1652101400000|2022-05-09 13:03:20|13966.1|13951.1|13966.1|13951.1|13966.1|13951.1|13956.4|13941.4|6
1652101410000|2022-05-09 13:03:30|13966.3|13951.3|13966.3|13951.3|13966.3|13951.3|13964.7|13949.7|3
1652101420000|2022-05-09 13:03:40|13967.1|13952.1|13971.4|13956.4|13973.3|13958.3|13967.1|13952.1|13
1652101430000|2022-05-09 13:03:50|13971.1|13956.1|13970.8|13955.8|13971.1|13956.1|13970.6|13955.6|5
1652101440000|2022-05-09 13:04:00|13970.9|13955.9|13973.1|13958.1|13973.1|13958.1|13970.8|13955.8|13
1652101470000|2022-05-09 13:04:30|13973|13958|13972.2|13957.2|13973|13958|13972.2|13957.2|1
1652101480000|2022-05-09 13:04:40|13972.5|13957.5|13972.2|13957.2|13972.5|13957.5|13972.2|13957.2|1
1652101490000|2022-05-09 13:04:50|13972.8|13957.8|13974.3|13959.3|13974.3|13959.3|13972.8|13957.8|9
1652101500000|2022-05-09 13:05:00|13973.2|13958.2|13973.2|13958.2|13973.2|13958.2|13973.2|13958.2|1
1652101510000|2022-05-09 13:05:10|13975.3|13960.3|13975|13960|13975.3|13960.3|13975|13960|0
1652101520000|2022-05-09 13:05:20|13975.3|13960.3|13975.3|13960.3|13975.3|13960.3|13975.3|13960.3|0
1652101540000|2022-05-09 13:05:40|13980.8|13965.8|13977.1|13962.1|13980.8|13965.8|13977.1|13962.1|1
1652101560000|2022-05-09 13:06:00|13978.8|13963.8|13980.5|13965.5|13980.5|13965.5|13977.1|13962.1|3
1652101580000|2022-05-09 13:06:20|13980.4|13965.4|13980.4|13965.4|13980.4|13965.4|13980.4|13965.4|1
1652101590000|2022-05-09 13:06:30|13980|13965|13980.4|13965.4|13980.4|13965.4|13980|13965|0
1652101620000|2022-05-09 13:07:00|13980.9|13965.9|13980.9|13965.9|13980.9|13965.9|13980.9|13965.9|8
1652101630000|2022-05-09 13:07:10|13980.5|13965.5|13979.9|13964.9|13980.5|13965.5|13979.9|13964.9|3
1652101640000|2022-05-09 13:07:20|13980.3|13965.3|13980.6|13965.6|13980.6|13965.6|13980.3|13965.3|1
1652101660000|2022-05-09 13:07:40|13979.7|13964.7|13976.8|13961.8|13979.7|13964.7|13976.8|13961.8|361
1652101680000|2022-05-09 13:08:00|13977.5|13962.5|13979.1|13964.1|13979.1|13964.1|13977.5|13962.5|0
1652101690000|2022-05-09 13:08:10|13979.5|13964.5|13977.6|13962.6|13979.5|13964.5|13977.1|13962.1|4
1652101730000|2022-05-09 13:08:50|13977.5|13962.5|13977.5|13962.5|13977.5|13962.5|13977.5|13962.5|2
1652101740000|2022-05-09 13:09:00|13987.3|13962.3|13977.5|13962.5|13987.3|13962.5|13977.5|13962.3|1
1652101750000|2022-05-09 13:09:10|13978.1|13963.1|13978.1|13963.1|13978.1|13963.1|13978.1|13963.1|0
1652101760000|2022-05-09 13:09:20|13978.7|13963.7|13980.1|13965.1|13980.1|13965.1|13978.7|13963.7|1
1652101770000|2022-05-09 13:09:30|13984.4|13969.4|13979.9|13964.9|13984.4|13969.4|13979.9|13964.9|6
1652101790000|2022-05-09 13:09:50|||||||||1
1652101800000|2022-05-09 13:10:00|||||||||1
1652101840000|2022-05-09 13:10:40|13979.8|13964.8|13979.8|13964.8|13979.8|13964.8|13979.8|13964.8|0
1652101860000|2022-05-09 13:11:00|13980.1|13965.1|13980.1|13965.1|13980.1|13965.1|13980.1|13965.1|0
1652101870000|2022-05-09 13:11:10|13976.5|13961.5|13974.7|13959.7|13976.5|13961.5|13974.7|13959.7|1
1652101880000|2022-05-09 13:11:20|13974.3|13959.3|13960.2|13945.2|13974.3|13959.3|13959.5|13944.5|9
1652101890000|2022-05-09 13:11:30|13963|13948|13966.5|13951.5|13966.5|13951.5|13963|13948|8
1652101900000|2022-05-09 13:11:40|13967.1|13952.1|13967.1|13952.1|13967.1|13952.1|13967.1|13952.1|0
1652101920000|2022-05-09 13:12:00|13970.3|13955.3|13977|13962|13977|13962|13970.3|13955.3|6
1652101930000|2022-05-09 13:12:10|13977.2|13962.2|13980.1|13965.1|13980.1|13965.1|13977.2|13962.2|1
1652101940000|2022-05-09 13:12:20|13980.4|13965.4|13980.4|13965.4|13982.4|13967.4|13979.9|13964.9|7
1652101950000|2022-05-09 13:12:30|13981.5|13966.5|13981.5|13966.5|13981.5|13966.5|13981.5|13966.5|0
1652101990000|2022-05-09 13:13:10|||||||||1
1652102020000|2022-05-09 13:13:40|||||||||1
1652102030000|2022-05-09 13:13:50|||||||||1
1652102040000|2022-05-09 13:14:00|13981.6|13966.6|13982|13967|13982|13967|13981.6|13966.6|1
1652102050000|2022-05-09 13:14:10|13984|13969|13984.5|13969.5|13988.3|13973.3|13984|13969|6
1652102070000|2022-05-09 13:14:30|13983.5|13968.5|13983.5|13968.5|13983.5|13968.5|13983.5|13968.5|0
1652102080000|2022-05-09 13:14:40|13983.8|13968.8|13983.8|13968.8|13983.8|13968.8|13983.8|13968.8|0
1652102090000|2022-05-09 13:14:50|13984.8|13969.8|13984.8|13969.8|13984.8|13969.8|13984.8|13969.8|1
1652102100000|2022-05-09 13:15:00|13985.3|13970.3|13985.7|13970.7|13985.7|13970.7|13985.3|13970.3|0
1652102110000|2022-05-09 13:15:10|13985.3|13970.3|13985.9|13970.9|13985.9|13970.9|13985.2|13970.2|2
1652102120000|2022-05-09 13:15:20|13986.3|13971.3|13986.3|13971.3|13986.3|13971.3|13986.3|13971.3|1
1652102130000|2022-05-09 13:15:30|13986.9|13971.9|13987.5|13972.5|13987.5|13972.5|13986.9|13971.9|3
1652102140000|2022-05-09 13:15:40|13987.2|13972.2|13988.1|13973.1|13988.1|13973.1|13987.1|13972.1|2
1652102150000|2022-05-09 13:15:50|13988.4|13973.4|13991.1|13976.1|13991.6|13976.6|13988.4|13973.4|1
1652102160000|2022-05-09 13:16:00|13989.3|13974.3|13990.4|13975.4|13990.4|13975.4|13989.3|13974.3|0
1652102190000|2022-05-09 13:16:30|13991.1|13976.1|13991.1|13976.1|13991.1|13976.1|13991.1|13976.1|0
1652102200000|2022-05-09 13:16:40|13989.9|13974.9|13989.9|13974.9|13989.9|13974.9|13989.9|13974.9|0
1652102210000|2022-05-09 13:16:50|13992.4|13977.4|13992.4|13977.4|13992.4|13977.4|13992.4|13977.4|1
1652102220000|2022-05-09 13:17:00|13992.5|13977.5|13992.7|13977.7|13993.2|13978.2|13992.5|13977.5|1
1652102230000|2022-05-09 13:17:10|13992.4|13977.4|13992.4|13977.4|13992.4|13977.4|13992.4|13977.4|1
1652102240000|2022-05-09 13:17:20|13992|13977|13992.5|13977.5|13992.5|13977.5|13992|13977|1
1652102250000|2022-05-09 13:17:30|13992.8|13977.8|13992.5|13977.5|13992.8|13977.8|13992.5|13977.5|0
1652102260000|2022-05-09 13:17:40|13992.3|13977.3|13992.3|13977.3|13992.3|13977.3|13992.3|13977.3|0
1652102270000|2022-05-09 13:17:50|13992|13977|13990.5|13975.5|13992|13977|13990.5|13975.5|0
1652102280000|2022-05-09 13:18:00|13991.3|13976.3|13991.6|13976.6|13992|13977|13990.2|13975.2|2
1652102290000|2022-05-09 13:18:10|13991.3|13976.3|13991.6|13976.6|13992.1|13977.1|13991.3|13976.3|0
1652102300000|2022-05-09 13:18:20|13991.2|13976.2|13993.7|13978.7|13993.7|13978.7|13991.2|13976.2|3
1652102310000|2022-05-09 13:18:30|13994.2|13979.2|13994.2|13979.2|13994.2|13979.2|13994.2|13979.2|0
1652102320000|2022-05-09 13:18:40|13994.5|13979.5|13994.7|13979.7|13994.7|13979.7|13994.5|13979.5|0
1652102330000|2022-05-09 13:18:50|13994.3|13979.3|13994.7|13979.7|13994.7|13979.7|13994.2|13979.2|0
1652102340000|2022-05-09 13:19:00|13996.7|13981.7|13995.8|13980.8|13996.7|13981.7|13995.3|13980.3|2
1652102350000|2022-05-09 13:19:10|13996.8|13981.8|13997.8|13982.8|13998.4|13983.4|13996.8|13981.8|1
1652102360000|2022-05-09 13:19:20|13998.2|13983.2|14001.4|13986.4|14001.4|13986.4|13998.2|13983.2|4
1652102370000|2022-05-09 13:19:30|14001.9|13986.9|14011.1|13996.1|14015.1|14000.1|14001.9|13986.9|20
1652102380000|2022-05-09 13:19:40|14010.4|13995.4|14010.4|13995.4|14012.1|13997.1|14010.4|13995.4|1
1652102390000|2022-05-09 13:19:50|14010.1|13995.1|14010.6|13995.6|14010.6|13995.6|14008.8|13993.8|4
1652102400000|2022-05-09 13:20:00|14009.6|13994.6|14010.1|13995.1|14010.1|13995.1|14009.6|13994.6|1
1652102410000|2022-05-09 13:20:10|14010.6|13995.6|14012|13997|14012|13997|14010.6|13995.6|2
1652102420000|2022-05-09 13:20:20|14011.6|13996.6|14011.6|13996.6|14012|13997|14010.6|13995.6|3
1652102430000|2022-05-09 13:20:30|||||||||5
1652102440000|2022-05-09 13:20:40|14011.9|13996.9|14016.6|14001.6|14016.6|14001.6|14011.9|13996.9|3
1652102450000|2022-05-09 13:20:50|14017|14002|14017|14002|14017|14002|14017|14002|11
1652102460000|2022-05-09 13:21:00|14017.1|14002.1|14039.3|14014.3|14045.9|14014.3|14017.1|14002.1|15
1652102470000|2022-05-09 13:21:10|14049.5|14034.5|14051.6|14036.6|14051.6|14036.6|14049.5|14034.5|4
1652102480000|2022-05-09 13:21:20|14051.9|14036.9|14051.9|14036.9|14052.1|14037.1|14051.7|14036.7|0
1652102490000|2022-05-09 13:21:30|14052.1|14037.1|14054.8|14039.8|14054.8|14039.8|14052.1|14037.1|5
1652102500000|2022-05-09 13:21:40|14054.4|14039.4|14051.6|14036.6|14054.8|14039.8|14051.6|14036.6|1
1652102510000|2022-05-09 13:21:50|14051|14036|14048.1|14033.1|14051|14036|14048.1|14033.1|3
1652102520000|2022-05-09 13:22:00|14047.7|14032.7|14041.5|14026.5|14047.7|14032.7|14041.5|14026.5|1
1652102530000|2022-05-09 13:22:10|14041.9|14026.9|14041.5|14026.5|14041.9|14026.9|14041.5|14026.5|1
1652102540000|2022-05-09 13:22:20|14039.5|14024.5|14040.5|14025.5|14041.2|14026.2|14039|14024|4
1652102550000|2022-05-09 13:22:30|14040.2|14025.2|14050.7|14035.7|14050.7|14035.7|14040.2|14025.2|3
1652102560000|2022-05-09 13:22:40|14050.6|14035.6|14044.9|14029.9|14050.6|14035.6|14043.6|14028.6|1
1652102570000|2022-05-09 13:22:50|14043.8|14028.8|14041.4|14026.4|14043.8|14028.8|14041.4|14026.4|0
1652102580000|2022-05-09 13:23:00|14044.6|14019.6|14037.5|14022.5|14044.6|14022.9|14037.5|14019.6|0
1652102590000|2022-05-09 13:23:10|14037.9|14022.9|14040.5|14025.5|14043.7|14028.7|14037.5|14022.5|1
1652102600000|2022-05-09 13:23:20|14043.7|14028.7|14040.4|14025.4|14043.7|14028.7|14038.3|14023.3|1
1652102610000|2022-05-09 13:23:30|14039.3|14024.3|14041|14026|14041.1|14026.1|14038.8|14023.8|1
1652102620000|2022-05-09 13:23:40|14039.8|14024.8|14042.3|14027.3|14042.3|14027.3|14039.8|14024.8|0
1652102630000|2022-05-09 13:23:50|14041.3|14026.3|14042.1|14027.1|14042.5|14027.5|14041.3|14026.3|4
1652102640000|2022-05-09 13:24:00|14041.8|14026.8|14055.6|14040.6|14055.6|14040.6|14041.8|14026.8|9
1652102650000|2022-05-09 13:24:10|14055.5|14040.5|14058.6|14043.6|14058.6|14043.6|14055.5|14040.5|2
1652102660000|2022-05-09 13:24:20|14059|14044|14058.8|14043.8|14059|14044|14057.8|14042.8|8
1652102670000|2022-05-09 13:24:30|14059.2|14044.2|14052|14037|14059.2|14044.2|14052|14037|1
1652102680000|2022-05-09 13:24:40|14050.4|14035.4|14049.5|14034.5|14050.4|14035.4|14049.5|14034.5|0
1652102690000|2022-05-09 13:24:50|14049.8|14034.8|14054.9|14039.9|14054.9|14039.9|14049.5|14034.5|0
1652102700000|2022-05-09 13:25:00|14056.5|14041.5|14057|14042|14057|14042|14056.5|14041.5|0
1652102710000|2022-05-09 13:25:10|14058.4|14043.4|14054.3|14039.3|14060|14045|14054.3|14039.3|8
1652102720000|2022-05-09 13:25:20|14055|14040|14047.7|14032.7|14055|14040|14046.9|14028|5
1652102730000|2022-05-09 13:25:30|14046.9|14031.9|14047.7|14032.7|14051.2|14036.2|14046.2|14031.2|1
1652102740000|2022-05-09 13:25:40|14046.2|14031.2|14045.9|14030.9|14046.2|14031.2|14045.9|14030.9|0
1652102750000|2022-05-09 13:25:50|14045.2|14030.2|14045|14030|14045.5|14030.5|14044.4|14029.4|3
1652102760000|2022-05-09 13:26:00|14047.4|14032.4|14047.4|14032.4|14048.1|14033.1|14045.7|14030.7|33
1652102770000|2022-05-09 13:26:10|14047.1|14032.1|14039.1|14024.1|14047.1|14032.1|14038.4|14023.4|2
1652102780000|2022-05-09 13:26:20|14040.1|14025.1|14039.9|14024.9|14040.1|14025.1|14039.9|14024.9|1
1652102800000|2022-05-09 13:26:40|14039.8|14024.8|14039.8|14024.8|14039.8|14024.8|14039.8|14024.8|3
1652102810000|2022-05-09 13:26:50|14039.5|14024.5|14038.5|14023.5|14039.5|14024.5|14036.2|14021.2|5
1652102820000|2022-05-09 13:27:00|||||||||6
1652102830000|2022-05-09 13:27:10|14038.8|14023.8|14043.4|14028.4|14043.4|14028.4|14038.8|14023.8|10
1652102840000|2022-05-09 13:27:20|14046.9|14031.9|14049.5|14034.5|14049.5|14034.5|14046.9|14031.9|2
1652102860000|2022-05-09 13:27:40|14049.7|14034.7|14050.4|14035.4|14050.4|14035.4|14048.7|14033.7|1
1652102870000|2022-05-09 13:27:50|14049.4|14034.4|14042.7|14027.7|14049.4|14034.4|14042.3|14027.3|3
1652102880000|2022-05-09 13:28:00|14042.3|14027.3|14047|14032|14047.4|14032.4|14039.5|14024.5|6
1652102900000|2022-05-09 13:28:20|14046.6|14031.6|14049.9|14034.9|14049.9|14034.9|14046.6|14031.6|8
1652102910000|2022-05-09 13:28:30|14048.2|14033.2|14050|14035|14050|14035|14048.2|14033.2|1
1652102920000|2022-05-09 13:28:40|14049.9|14034.9|14049.9|14034.9|14049.9|14034.9|14047.7|14032.7|1
1652102930000|2022-05-09 13:28:50|14050.2|14035.2|14045.5|14030.5|14050.2|14035.2|14045.5|14030.5|1
1652102940000|2022-05-09 13:29:00|14044.8|14029.8|14045.1|14030.1|14045.1|14030.1|14044.8|14029.8|1
1652102990000|2022-05-09 13:29:50|14044.4|14029.4|14046.3|14031.3|14046.3|14031.3|14043|14028|6
1652103000000|2022-05-09 13:30:00|14045.8|14030.8|14037.3|14022.3|14051.6|14030.8|14037.3|14013.4|39
1652103010000|2022-05-09 13:30:10|14041.6|14016.6|14035.6|14020.6|14041.6|14020.9|14035.6|14014.6|3
1652103020000|2022-05-09 13:30:20|14035.9|14020.9|14034.7|14019.7|14038.8|14023.8|14034.4|14019.4|0
1652103030000|2022-05-09 13:30:30|14035.1|14020.1|14038.8|14013.8|14038.8|14020.1|14027.6|14012.6|1
1652103040000|2022-05-09 13:30:40|14034.5|14019.5|14037.6|14022.6|14038|14023|14034.5|14019.5|1
1652103050000|2022-05-09 13:30:50|14037.3|14022.3|14037.6|14012.6|14037.6|14022.3|14037.3|14012.6|1
1652103060000|2022-05-09 13:31:00|14038|14013|14034.4|14019.4|14038|14019.8|14034.4|14013|1
1652103070000|2022-05-09 13:31:10|14034.8|14019.8|14041.7|14026.7|14042.4|14027.4|14034.8|14019.8|4
1652103080000|2022-05-09 13:31:20|14043.1|14028.1|14045.9|14030.9|14046.2|14031.2|14043.1|14028.1|1
1652103090000|2022-05-09 13:31:30|14046.2|14031.2|14040.6|14025.6|14046.2|14031.2|14039.3|14024.3|6
1652103100000|2022-05-09 13:31:40|14039.8|14024.8|14039.4|14024.4|14039.8|14024.8|14039.4|14024.4|2
1652103110000|2022-05-09 13:31:50|14040.7|14025.7|14041.6|14026.6|14041.8|14026.8|14040.3|14025.3|3
1652103120000|2022-05-09 13:32:00|14046.1|14031.1|14055.6|14040.6|14055.6|14040.6|14046.1|14031.1|34
1652103130000|2022-05-09 13:32:10|14055.1|14040.1|14057|14042|14058|14043|14054.1|14039.1|5
1652103140000|2022-05-09 13:32:20|14057.3|14042.3|14058.8|14043.8|14060.7|14045.7|14056.1|14041.1|3
1652103150000|2022-05-09 13:32:30|14058.4|14043.4|14059.4|14044.4|14059.8|14044.8|14056.4|14041.4|3
1652103160000|2022-05-09 13:32:40|14058.7|14043.7|14059.8|14044.8|14059.8|14044.8|14058.7|14043.7|0
1652103170000|2022-05-09 13:32:50|14060.4|14045.4|14078.9|14063.9|14080.8|14065.8|14059|14044|25
1652103180000|2022-05-09 13:33:00|14076.4|14061.4|14076.8|14061.8|14076.8|14061.8|14076.4|14061.4|1
1652103190000|2022-05-09 13:33:10|14077.1|14062.1|14076.8|14061.8|14077.1|14062.1|14076.8|14061.8|0
1652103200000|2022-05-09 13:33:20|14077.1|14062.1|14086.6|14071.6|14086.6|14071.6|14077.1|14062.1|5
1652103210000|2022-05-09 13:33:30|14086.3|14071.3|14095.3|14080.3|14095.3|14080.3|14085.8|14070.8|16
1652103220000|2022-05-09 13:33:40|14097.6|14082.6|14095.8|14080.8|14097.6|14082.6|14094.3|14079.3|4
1652103230000|2022-05-09 13:33:50|14100.8|14085.8|14115.5|14100.5|14122.4|14102.3|14100.8|14083.4|21
1652103240000|2022-05-09 13:34:00|14114.4|14099.4|14119.1|14104.1|14123.7|14106.9|14114.4|14097.3|7
1652103250000|2022-05-09 13:34:10|14118.3|14103.3|14118.9|14103.9|14121.8|14106.8|14118.2|14103.2|1
1652103260000|2022-05-09 13:34:20|14119.6|14104.6|14131.9|14116.9|14132.4|14117.4|14119.6|14104.6|3
1652103270000|2022-05-09 13:34:30|14132.3|14117.3|14125.4|14110.4|14132.9|14117.9|14125.4|14110.4|2
1652103280000|2022-05-09 13:34:40|14125.8|14110.8|14130.7|14115.7|14133.9|14118.9|14125.8|14110.8|33
1652103290000|2022-05-09 13:34:50|14130.5|14115.5|14126|14111|14130.5|14115.5|14118.7|14103.7|8
1652103300000|2022-05-09 13:35:00|14128.5|14113.5|14122.3|14107.3|14128.5|14113.5|14121.5|14106.5|5
1652103310000|2022-05-09 13:35:10|14122.7|14107.7|14129|14114|14129|14114|14121.9|14106.9|6
1652103320000|2022-05-09 13:35:20|14129.5|14114.5|14130.7|14115.7|14130.7|14115.7|14126.2|14111.2|2
1652103330000|2022-05-09 13:35:30|14133.2|14118.2|14147.5|14132.5|14153.5|14138.5|14133.2|14118.2|42
1652103340000|2022-05-09 13:35:40|14147.6|14132.6|14154|14139|14154|14139|14147.6|14132.6|28
1652103350000|2022-05-09 13:35:50|14155|14140|14157.5|14142.5|14157.5|14142.5|14155|14140|1
1652103360000|2022-05-09 13:36:00|14156.7|14141.7|14143.9|14128.9|14156.7|14141.7|14143.9|14128.9|14
1652103370000|2022-05-09 13:36:10|14144.3|14129.3|14154.1|14139.1|14154.1|14139.1|14143.7|14128.7|12
1652103380000|2022-05-09 13:36:20|14154.4|14139.4|14165.5|14150.5|14165.8|14150.8|14154.2|14139.2|29
1652103390000|2022-05-09 13:36:30|14166|14151|14151.7|14136.7|14168|14153|14151.6|14136.6|25
1652103400000|2022-05-09 13:36:40|14155.2|14140.2|14164.1|14149.1|14164.1|14149.1|14155.2|14140.2|7
1652103410000|2022-05-09 13:36:50|14163.2|14148.2|14170.3|14155.3|14170.3|14155.3|14160.1|14145.1|54
1652103420000|2022-05-09 13:37:00|14171.3|14156.3|14189.3|14174.3|14189.3|14174.3|14167|14152|26
1652103430000|2022-05-09 13:37:10|14189.5|14174.5|14187.1|14172.1|14189.5|14174.5|14182.3|14167.3|11
1652103440000|2022-05-09 13:37:20|14187.5|14172.5|14194.9|14179.9|14194.9|14179.9|14187.5|14172.5|18
1652103450000|2022-05-09 13:37:30|14193.7|14178.7|14183.3|14168.3|14193.7|14178.7|14183.3|14168.3|5
1652103460000|2022-05-09 13:37:40|14183.8|14168.8|14184|14169|14186.8|14171.8|14182|14167|7
1652103470000|2022-05-09 13:37:50|14183|14168|14190.5|14175.5|14190.5|14175.5|14183|14168|6
1652103480000|2022-05-09 13:38:00|14193.5|14178.5|14190|14175|14194.5|14179.5|14184|14169|9
1652103490000|2022-05-09 13:38:10|14191|14176|14189.6|14174.6|14192.3|14177.3|14189.3|14174.3|3
1652103500000|2022-05-09 13:38:20|14190|14175|14156.4|14141.4|14190|14175|14156.4|14141.4|11
1652103510000|2022-05-09 13:38:30|14156|14141|14155.9|14140.9|14159.8|14141.3|14150.7|14134.8|2
1652103520000|2022-05-09 13:38:40|14157|14142|14153.1|14138.1|14157|14142|14153.1|14138.1|2
1652103530000|2022-05-09 13:38:50|14153.4|14138.4|14127.6|14102.6|14153.5|14138.5|14121.1|14097.6|79
1652103540000|2022-05-09 13:39:00|14127.3|14102.3|14122.9|14097.9|14127.6|14112.6|14118.4|14097.9|19
1652103550000|2022-05-09 13:39:10|14117.2|14102.2|14129.3|14091.8|14129.3|14102.2|14113.1|14091.8|3
1652103560000|2022-05-09 13:39:20|14128.3|14090.8|14149.4|14124.4|14150.1|14125.1|14121.1|14090.3|3
1652103570000|2022-05-09 13:39:30|14143|14128|14128.2|14113.2|14149.3|14130|14128.2|14113.2|8
1652103580000|2022-05-09 13:39:40|14123.8|14108.8|14128.1|14113.1|14131.5|14113.1|14119.7|14101.1|2
1652103590000|2022-05-09 13:39:50|14127.7|14112.7|14116.9|14101.9|14127.7|14112.7|14114.5|14095.6|5
1652103600000|2022-05-09 13:40:00|14116.5|14101.5|14108.7|14093.7|14117.5|14102.5|14107.7|14092.7|10
1652103610000|2022-05-09 13:40:10|14108.4|14093.4|14095.3|14080.3|14108.4|14093.4|14092.4|14077.4|12
1652103630000|2022-05-09 13:40:30|14095.1|14080.1|14087.3|14072.3|14096.8|14081.5|14087.3|14053.9|11
1652103640000|2022-05-09 13:40:40|14084.7|14069.7|14080.9|14065.9|14088.3|14073.3|14079.7|14064.7|4
1652103650000|2022-05-09 13:40:50|14081.2|14066.2|14092.1|14077.1|14096.2|14081.2|14081.2|14066.2|6
1652103660000|2022-05-09 13:41:00|14090.9|14075.9|14090.6|14075.6|14098.2|14083.2|14090.6|14075.6|10
1652103670000|2022-05-09 13:41:10|14089.9|14074.9|14080.9|14065.9|14090.7|14075.7|14080.1|14062.7|6
1652103680000|2022-05-09 13:41:20|14080.2|14065.2|14062.9|14047.9|14080.2|14065.2|14062.9|14047.9|6
1652103690000|2022-05-09 13:41:30|14063.3|14048.3|14064.2|14049.2|14068.4|14053.4|14060.9|14043.4|8
1652103700000|2022-05-09 13:41:40|14063.7|14048.7|14065.2|14050.2|14068.4|14050.2|14062.3|14043.4|176
1652103710000|2022-05-09 13:41:50|14064.1|14049.1|14061.8|14046.8|14064.1|14049.1|14061.8|14046.8|3
1652103720000|2022-05-09 13:42:00|14061.4|14046.4|14073.4|14058.4|14080.6|14060|14061.4|14046.4|14
1652103730000|2022-05-09 13:42:10|14075.3|14060.3|14060.8|14045.8|14077|14062|14060.8|14045.8|17
1652103740000|2022-05-09 13:42:20|14060.5|14045.5|14070.9|14055.9|14070.9|14055.9|14059.9|14044.9|3
1652103750000|2022-05-09 13:42:30|14071.6|14056.6|14069.4|14054.4|14077.6|14058.7|14065.6|14050.6|11
1652103760000|2022-05-09 13:42:40|14069|14054|14072.9|14057.9|14073.6|14058.6|14067.7|14052.7|2
1652103770000|2022-05-09 13:42:50|14072.5|14057.5|14081|14066|14082.1|14067.1|14071.8|14056.8|3
1652103780000|2022-05-09 13:43:00|14080.3|14065.3|14076|14061|14081.8|14066.8|14073.4|14058.4|15
1652103790000|2022-05-09 13:43:10|14076.3|14061.3|14083.8|14068.8|14083.8|14068.8|14075.1|14060.1|3
1652103800000|2022-05-09 13:43:20|14083.7|14068.7|14059.9|14044.9|14083.7|14068.7|14059.9|14044.9|10
1652103810000|2022-05-09 13:43:30|14059.7|14044.7|14052.6|14037.6|14059.7|14044.7|14047.4|14032.4|6
1652103820000|2022-05-09 13:43:40|14053.9|14038.9|14059.6|14044.6|14063.3|14048.3|14053.5|14038.5|2
1652103830000|2022-05-09 13:43:50|14059.1|14044.1|14061.6|14046.6|14068.4|14052.1|14058.7|14043.2|4
1652103840000|2022-05-09 13:44:00|14061.7|14046.7|14066.3|14051.3|14066.3|14051.3|14051.8|14036.8|8
1652103850000|2022-05-09 13:44:10|14061|14046|14059.9|14044.9|14061|14046|14058.5|14043.5|1
1652103860000|2022-05-09 13:44:20|14060.6|14045.6|14057|14042|14060.6|14045.6|14057|14042|2
1652103870000|2022-05-09 13:44:30|14057.8|14042.8|14057.8|14042.8|14057.8|14042.8|14057.3|14042.3|0
1652103880000|2022-05-09 13:44:40|14056.4|14041.4|14051.4|14036.4|14056.4|14041.4|14051|14036|0
1652103890000|2022-05-09 13:44:50|14051|14036|14057|14042|14057|14042|14050.3|14035.3|1
1652103900000|2022-05-09 13:45:00|14055.4|14040.4|14051.5|14036.5|14055.9|14040.9|14046.1|14031.1|3
1652103910000|2022-05-09 13:45:10|14052|14037|14065.6|14050.6|14066.3|14051.3|14052|14037|5
1652103920000|2022-05-09 13:45:20|14065.9|14050.9|14066.4|14051.4|14066.8|14051.8|14065.9|14050.9|0
1652103930000|2022-05-09 13:45:30|14067.1|14052.1|14067.9|14052.9|14069.7|14054.7|14062.6|14047.6|7
1652103940000|2022-05-09 13:45:40|14069.3|14054.3|14069|14054|14072.5|14057.5|14069|14054|4
1652103950000|2022-05-09 13:45:50|14080.8|14065.8|14085.7|14070.7|14087.7|14070.7|14080.8|14062.7|6
1652103960000|2022-05-09 13:46:00|14083.3|14068.3|14083.1|14068.1|14085.5|14070.5|14081.6|14059.8|3
1652103970000|2022-05-09 13:46:10|14085.2|14060.2|14077.1|14062.1|14085.7|14067.2|14077.1|14060.2|9
1652103980000|2022-05-09 13:46:20|14076|14061|14070.4|14055.4|14076|14061|14070.4|14055.4|2
1652103990000|2022-05-09 13:46:30|14070.6|14055.6|14068.2|14053.2|14071|14056|14068.2|14053.2|1
1652104000000|2022-05-09 13:46:40|14068|14053|14065.4|14050.4|14069.4|14054.4|14064.7|14049.7|5
1652104010000|2022-05-09 13:46:50|14065|14050|14058.3|14043.3|14065|14050|14058.3|14043.3|1
1652104020000|2022-05-09 13:47:00|14059|14044|14058.1|14043.1|14059|14044|14057.8|14042.8|0
1652104030000|2022-05-09 13:47:10|14058.5|14043.5|14058.5|14043.5|14058.5|14043.5|14058.5|14043.5|1
1652104050000|2022-05-09 13:47:30|14058.9|14043.9|14059.3|14044.3|14059.3|14044.3|14058.9|14043.9|0
1652104060000|2022-05-09 13:47:40|14062.8|14047.8|14074.8|14059.8|14076.6|14061.6|14062.8|14047.8|11
1652104070000|2022-05-09 13:47:50|14068.8|14053.8|14077.9|14062.9|14078.5|14063.5|14067.1|14052.1|7
1652104080000|2022-05-09 13:48:00|14081.8|14066.8|14073.1|14058.1|14083.3|14068.3|14073.1|14058.1|3
1652104090000|2022-05-09 13:48:10|14072.8|14057.8|14069.8|14054.8|14072.8|14057.8|14069.8|14054.8|5
1652104100000|2022-05-09 13:48:20|14069.5|14054.5|14061.3|14046.3|14069.8|14054.8|14061.3|14046.3|2
1652104110000|2022-05-09 13:48:30|14061.1|14046.1|14053.8|14038.8|14063.5|14046.1|14051.6|14036.6|1
1652104120000|2022-05-09 13:48:40|14055.7|14040.7|14052|14037|14057.7|14040.7|14052|14032.7|2
1652104130000|2022-05-09 13:48:50|14052.7|14037.7|14049.3|14034.3|14052.7|14037.7|14049.3|14034.3|1
1652104140000|2022-05-09 13:49:00|14049|14034|14026.3|14011.3|14049.7|14034.7|14026.3|14011.3|26
1652104150000|2022-05-09 13:49:10|14024.9|14009.9|14016.2|14001.2|14024.9|14009.9|14016.2|14001.2|10
1652104160000|2022-05-09 13:49:20|14015.8|14000.8|14013.8|13998.8|14016.3|14001.3|14013.4|13998.4|7
1652104170000|2022-05-09 13:49:30|14013.1|13998.1|14004.3|13989.3|14013.4|13998.4|14004.3|13989.3|7
1652104180000|2022-05-09 13:49:40|14002.4|13987.4|13988.3|13973.3|14002.4|13987.4|13987.8|13972.8|4
1652104190000|2022-05-09 13:49:50|13988|13973|13975.7|13960.7|13988|13973|13975.7|13960.7|11
1652104200000|2022-05-09 13:50:00|13975.5|13960.5|13974.8|13959.8|13975.9|13960.9|13974.5|13959.5|1
1652104210000|2022-05-09 13:50:10|13974.7|13959.7|13986.2|13971.2|13986.2|13971.2|13972.3|13957.3|17
1652104220000|2022-05-09 13:50:20|13985.5|13970.5|13979.7|13964.7|13985.5|13970.5|13976.4|13961.4|18
1652104230000|2022-05-09 13:50:30|13980|13965|13991.6|13976.6|13991.6|13976.6|13980|13965|16
1652104240000|2022-05-09 13:50:40|13991|13976|14002.6|13987.6|14010.2|13987.6|13991|13970.9|4
1652104250000|2022-05-09 13:50:50|14003.3|13988.3|14005.1|13990.1|14005.5|13990.5|14003.3|13988.3|0
1652104260000|2022-05-09 13:51:00|14007.6|13992.6|14014.4|13999.4|14014.8|13999.8|14007.6|13992.6|3
1652104270000|2022-05-09 13:51:10|14014.6|13999.6|14015.9|14000.9|14015.9|14000.9|14014.6|13999.6|12
1652104280000|2022-05-09 13:51:20|14016.3|14001.3|14024.8|14009.8|14024.8|14009.8|14016.3|14001.3|1
1652104290000|2022-05-09 13:51:30|14025.3|14010.3|14027.7|14012.7|14028.8|14013.8|14025.3|14010.3|3
1652104300000|2022-05-09 13:51:40|14025.6|14010.6|14027.5|14012.5|14027.5|14012.5|14025.6|14010.6|1
1652104310000|2022-05-09 13:51:50|14029.5|14014.5|14028.2|14013.2|14029.8|14014.8|14028.2|14013.2|4
1652104320000|2022-05-09 13:52:00|14031.2|14016.2|14036.7|14021.7|14036.7|14021.7|14031.2|14016.2|1
1652104330000|2022-05-09 13:52:10|14041.1|14026.1|14040.7|14025.7|14041.5|14026.5|14038.6|14023.6|2
1652104340000|2022-05-09 13:52:20|14041.2|14026.2|14038.8|14023.8|14041.2|14026.2|14037.2|14022.2|2
1652104350000|2022-05-09 13:52:30|14039|14024|14036|14021|14039.2|14024.2|14036|14021|0
1652104360000|2022-05-09 13:52:40|14034.9|14019.9|14034.6|14019.6|14034.9|14019.9|14034.6|14019.6|2
1652104370000|2022-05-09 13:52:50|14034.1|14019.1|14042.7|14027.7|14042.7|14027.7|14034.1|14019.1|3
1652104380000|2022-05-09 13:53:00|14043.2|14028.2|14043.2|14028.2|14043.2|14028.2|14043.2|14028.2|0
1652104390000|2022-05-09 13:53:10|14044.2|14029.2|14043.5|14028.5|14044.2|14029.2|14043.5|14028.5|1
1652104400000|2022-05-09 13:53:20|14045.3|14030.3|14045.8|14030.8|14046.1|14031.1|14044.2|14029.2|3
1652104410000|2022-05-09 13:53:30|14045.4|14030.4|14045.3|14030.3|14045.6|14030.6|14044.7|14029.7|2
1652104430000|2022-05-09 13:53:50|14049.6|14034.6|14049.6|14034.6|14049.6|14034.6|14049.6|14034.6|1
1652104440000|2022-05-09 13:54:00|14049.9|14034.9|14054.6|14039.6|14057.1|14042.1|14049.9|14034.9|18
1652104450000|2022-05-09 13:54:10|14054.2|14039.2|14054.2|14039.2|14054.2|14039.2|14054.2|14039.2|0
1652104460000|2022-05-09 13:54:20|14054.6|14039.6|14054.2|14039.2|14054.6|14039.6|14054.2|14039.2|2
1652104470000|2022-05-09 13:54:30|14054.9|14039.9|14061.3|14046.3|14061.3|14046.3|14054.9|14039.9|5
1652104480000|2022-05-09 13:54:40|14060.9|14045.9|14060.9|14045.9|14060.9|14045.9|14060.9|14045.9|0
1652104490000|2022-05-09 13:54:50|14061.2|14046.2|14062.8|14047.8|14062.8|14047.8|14061.2|14046.2|1
1652104500000|2022-05-09 13:55:00|14063.3|14048.3|14065.9|14050.9|14068.6|14053.6|14063.3|14048.3|3
1652104510000|2022-05-09 13:55:10|14067.1|14052.1|14067.3|14052.3|14067.3|14052.3|14067.1|14052.1|3
1652104520000|2022-05-09 13:55:20|14066.6|14051.6|14067.1|14052.1|14067.1|14052.1|14066.6|14051.6|4
1652104530000|2022-05-09 13:55:30|14066.3|14051.3|14066.8|14051.8|14066.8|14051.8|14066|14051|2
1652104540000|2022-05-09 13:55:40|14066.5|14051.5|14061.2|14046.2|14066.8|14051.8|14061.2|14046.2|4
1652104550000|2022-05-09 13:55:50|14060.8|14045.8|14063|14048|14063|14048|14053.8|14038.8|8
1652104560000|2022-05-09 13:56:00|14064.4|14049.4|14074.6|14059.6|14075|14060|14064|14049|3
1652104570000|2022-05-09 13:56:10|14073.9|14058.9|14077.1|14062.1|14077.5|14062.5|14073.9|14058.9|3
1652104580000|2022-05-09 13:56:20|14076.8|14061.8|14072.1|14057.1|14079.4|14064.4|14072.1|14057.1|11
1652104590000|2022-05-09 13:56:30|14073.5|14058.5|14077|14062|14077|14062|14073.5|14058.5|0
1652104600000|2022-05-09 13:56:40|14078.2|14063.2|14079.5|14064.5|14080.3|14065.3|14078.2|14063.2|0
1652104610000|2022-05-09 13:56:50|14079.2|14064.2|14078.5|14063.5|14079.5|14064.5|14077.4|14062.4|5
1652104620000|2022-05-09 13:57:00|14079.6|14064.6|14077.4|14062.4|14079.6|14064.6|14077.1|14062.1|2
1652104630000|2022-05-09 13:57:10|14077.7|14062.7|14088.2|14073.2|14088.2|14073.2|14077.7|14062.7|16
1652104640000|2022-05-09 13:57:20|14090.8|14075.8|14095.9|14080.9|14096.8|14081.8|14090.8|14075.8|5
1652104650000|2022-05-09 13:57:30|14096.6|14081.6|14096.6|14081.6|14096.6|14081.6|14096.6|14081.6|0
1652104660000|2022-05-09 13:57:40|14094.2|14079.2|14092.6|14077.6|14102.7|14087.7|14092.6|14077.6|4
1652104670000|2022-05-09 13:57:50|14095.1|14080.1|14091.6|14076.6|14095.1|14080.1|14091.6|14076.6|5
1652104680000|2022-05-09 13:58:00|14093.4|14078.4|14110.5|14095.5|14110.5|14095.5|14093.4|14078.4|11
1652104690000|2022-05-09 13:58:10|14110.8|14095.8|14106.5|14091.5|14115.2|14100.2|14106.5|14091.5|2
1652104700000|2022-05-09 13:58:20|14106.1|14091.1|14099.9|14084.9|14106.9|14091.9|14099.9|14084.9|2
1652104710000|2022-05-09 13:58:30|14099.4|14084.4|14103.3|14088.3|14104.4|14089.4|14098.9|14083.9|2
1652104720000|2022-05-09 13:58:40|14102.4|14087.4|14104|14089|14106.3|14091.3|14102.3|14087.3|5
1652104730000|2022-05-09 13:58:50|14102.5|14087.5|14104|14089|14105|14090|14100.5|14085.5|1
1652104740000|2022-05-09 13:59:00|14102|14087|14095.5|14080.5|14102.5|14087.5|14095.5|14080.5|4
1652104750000|2022-05-09 13:59:10|14095.3|14080.3|14081.2|14066.2|14095.3|14080.3|14081.2|14061.7|2
1652104760000|2022-05-09 13:59:20|14080.7|14065.7|14090.7|14075.7|14091.7|14076.7|14080.7|14065.7|3
1652104770000|2022-05-09 13:59:30|14091|14076|14086.5|14061.5|14092.7|14076|14086.5|14055.2|2
1652104780000|2022-05-09 13:59:40|14087.2|14062.2|14085.4|14070.4|14087.2|14070.4|14083.3|14062.2|0
1652104790000|2022-05-09 13:59:50|14085.1|14070.1|14088.8|14073.8|14088.8|14073.8|14083.9|14068.9|1
1652104800000|2022-05-09 14:00:00|14088.9|14073.9|14085.1|14070.1|14089.2|14074.2|14083.7|14068.7|4
1652104810000|2022-05-09 14:00:10|14085.6|14070.6|14085.6|14070.6|14085.6|14070.6|14085.6|14070.6|2
1652104820000|2022-05-09 14:00:20|14085.3|14070.3|14090.3|14075.3|14091.7|14076.7|14085.3|14070.3|3
1652104830000|2022-05-09 14:00:30|14089.6|14074.6|14090.3|14075.3|14090.3|14075.3|14089.6|14074.6|2
1652104840000|2022-05-09 14:00:40|14090.8|14075.8|14087.3|14072.3|14091.1|14076.1|14087.3|14072.3|4
1652104850000|2022-05-09 14:00:50|14083.3|14068.3|14090.9|14053.4|14090.9|14068.3|14082.1|14053.4|2
1652104860000|2022-05-09 14:01:00|14075.3|14060.3|14069.2|14054.2|14078.8|14060.3|14069.2|14052.3|3
1652104870000|2022-05-09 14:01:10|14068.5|14053.5|14067.8|14052.8|14068.5|14053.5|14067.8|14052.8|0
1652104890000|2022-05-09 14:01:30|14067.9|14052.9|14068.3|14043.3|14072.9|14052.9|14066.7|14034.7|1
1652104900000|2022-05-09 14:01:40|14061.3|14046.3|14060.2|14045.2|14066.9|14051.9|14060.2|14045.2|5
1652104910000|2022-05-09 14:01:50|14065.6|14040.6|14058|14043|14065.7|14045.7|14057.1|14039|0
1652104920000|2022-05-09 14:02:00|14057.2|14042.2|14068.3|14053.3|14071.7|14056.7|14057.1|14042.1|12
1652104930000|2022-05-09 14:02:10|14068.5|14053.5|14070|14055|14072.5|14057.5|14068.5|14053.5|1
1652104940000|2022-05-09 14:02:20|14069.2|14054.2|14060.4|14045.4|14069.2|14054.2|14060.4|14041.2|3
1652104950000|2022-05-09 14:02:30|14059.9|14044.9|14056.4|14041.4|14059.9|14044.9|14056.4|14041.4|0
1652104960000|2022-05-09 14:02:40|14058.1|14043.1|14059.6|14044.6|14059.6|14044.6|14058.1|14043.1|0
1652104970000|2022-05-09 14:02:50|14070.4|14045.4|14070.4|14045.4|14070.4|14045.4|14070.4|14045.4|1
1652104990000|2022-05-09 14:03:10|14069.6|14044.6|14069.6|14044.6|14069.6|14044.6|14069.6|14044.6|0
1652105000000|2022-05-09 14:03:20|14058.9|14043.9|14053.9|14038.9|14058.9|14043.9|14052.7|14037.7|0
1652105010000|2022-05-09 14:03:30|14054.3|14039.3|14053.3|14038.3|14054.3|14039.3|14053|14038|1
1652105020000|2022-05-09 14:03:40|14053.7|14038.7|14053.7|14038.7|14053.7|14038.7|14053.7|14038.7|2
1652105030000|2022-05-09 14:03:50|14051|14036|14054.8|14039.8|14054.8|14039.8|14051|14036|1
1652105040000|2022-05-09 14:04:00|14055.8|14040.8|14051.5|14036.5|14060.5|14045.5|14051.5|14036.5|21
1652105050000|2022-05-09 14:04:10|14050.5|14035.5|14044.5|14029.5|14050.5|14035.5|14044.5|14029.5|1
1652105070000|2022-05-09 14:04:30|14044.1|14029.1|14043.5|14028.5|14044.1|14029.1|14043|14028|0
1652105080000|2022-05-09 14:04:40|14043.2|14028.2|14042.6|14027.6|14043.2|14028.2|14042.6|14027.6|1
1652105090000|2022-05-09 14:04:50|14042.1|14027.1|14041.5|14026.5|14042.1|14027.1|14041.5|14026.5|1
1652105100000|2022-05-09 14:05:00|14041.4|14026.4|14041.7|14016.7|14043.9|14028.9|14041.4|14016.7|11
1652105110000|2022-05-09 14:05:10|14042.1|14017.1|14025|14010|14042.1|14019.8|14024.6|14009.6|1
1652105120000|2022-05-09 14:05:20|14024.6|14009.6|14021.6|14006.6|14024.6|14009.6|14021.6|14006.6|0
1652105130000|2022-05-09 14:05:30|14021.3|14006.3|14022.1|14007.1|14022.1|14007.1|14018.9|14003.9|2
1652105150000|2022-05-09 14:05:50|14021.8|14006.8|14021.8|14006.8|14021.8|14006.8|14021.8|14006.8|2
1652105160000|2022-05-09 14:06:00|14022.1|14007.1|14027.7|14012.7|14027.7|14012.7|14022.1|14007.1|1
1652105170000|2022-05-09 14:06:10|14031.1|14016.1|14025|14010|14038.3|14023.3|14025|14010|3
1652105180000|2022-05-09 14:06:20|14024.4|14009.4|14031.8|14016.8|14034.2|14017.8|14022.5|14007.5|4
1652105190000|2022-05-09 14:06:30|14031.4|14016.4|14031.6|14016.6|14031.8|14016.8|14031.4|14016.4|1
1652105200000|2022-05-09 14:06:40|14031.5|14016.5|14033|14018|14033|14018|14031.5|14016.5|0
1652105210000|2022-05-09 14:06:50|14032.3|14017.3|14028.4|14013.4|14032.3|14017.3|14027.9|14012.9|1
1652105220000|2022-05-09 14:07:00|14031.5|14016.5|14032.5|14017.5|14032.5|14017.5|14031.5|14016.5|1
1652105230000|2022-05-09 14:07:10|14032.1|14017.1|14020.9|14005.9|14032.1|14017.1|14020.9|14005.9|5
1652105240000|2022-05-09 14:07:20|14020.5|14005.5|14013.9|13998.9|14020.5|14005.5|14013.9|13998.9|5
1652105250000|2022-05-09 14:07:30|14014.3|13999.3|14013.2|13998.2|14014.3|13999.3|14012.9|13997.9|0
1652105260000|2022-05-09 14:07:40|14011.4|13996.4|14011.1|13996.1|14011.4|13996.4|14011.1|13996.1|1
1652105270000|2022-05-09 14:07:50|14010.8|13995.8|14009.6|13994.6|14010.8|13995.8|14009.6|13994.6|2
1652105280000|2022-05-09 14:08:00|14010.1|13995.1|14023.1|14008.1|14025.7|14008.1|14010.1|13995.1|5
1652105290000|2022-05-09 14:08:10|14023.8|14008.8|14025.4|14010.4|14026.3|14011.3|14023.8|14008.8|1
1652105300000|2022-05-09 14:08:20|14025.3|14010.3|14025.2|14010.2|14027|14012|14024.3|14009.3|7
1652105310000|2022-05-09 14:08:30|14023.2|14008.2|14018.5|14003.5|14023.2|14008.2|14018.5|14003.5|0
1652105320000|2022-05-09 14:08:40|14017.9|14002.9|14011.4|13996.4|14017.9|14002.9|14011.4|13996.4|2
1652105330000|2022-05-09 14:08:50|14011|13996|14011.5|13996.5|14011.5|13996.5|14010.9|13995.9|1
1652105340000|2022-05-09 14:09:00|14012|13997|14014.5|13999.5|14015.5|14000.5|14012|13997|3
1652105350000|2022-05-09 14:09:10|14014.7|13999.7|14025.7|14000.7|14025.7|14004.2|14014.3|13999.3|8
1652105360000|2022-05-09 14:09:20|14025.3|14000.3|14024.9|13999.9|14025.7|14000.7|14024.9|13999.9|1
1652105370000|2022-05-09 14:09:30|14019.4|14004.4|14017.2|14002.2|14025.1|14004.4|14016.9|14000.1|0
1652105380000|2022-05-09 14:09:40|14016.9|14001.9|14017.2|14002.2|14017.2|14002.2|14016.5|14001.5|0
1652105390000|2022-05-09 14:09:50|14009.3|13994.3|14007.8|13992.8|14009.3|13994.3|14007.4|13992.4|3
1652105400000|2022-05-09 14:10:00|14006.6|13991.6|14016.4|14001.4|14016.4|14001.4|14005.1|13990.1|6
1652105420000|2022-05-09 14:10:20|14016.7|14001.7|14016.6|13991.6|14018.4|14001.7|14016.6|13991.6|4
1652105430000|2022-05-09 14:10:30|14014.6|13999.6|14025.7|14010.7|14025.7|14010.7|14014.6|13999.6|4
1652105440000|2022-05-09 14:10:40|14026.6|14011.6|14023.1|13998.1|14026.7|14011.7|14023.1|13998.1|8
1652105450000|2022-05-09 14:10:50|14017.8|14002.8|14017.8|14002.8|14017.8|14002.8|14017.8|14002.8|0
1652105460000|2022-05-09 14:11:00|14023.1|13998.1|14018.4|14003.4|14023.1|14003.8|14017.8|13998.1|0
1652105470000|2022-05-09 14:11:10|14021.8|14006.8|14023|14008|14023|14008|14021.8|14006.8|2
1652105480000|2022-05-09 14:11:20|14023.3|14008.3|14023.5|14008.5|14023.5|14008.5|14023.3|14008.3|0
1652105500000|2022-05-09 14:11:40|14023.1|14008.1|14015.2|14000.2|14023.1|14008.1|14015.2|14000.2|1
1652105510000|2022-05-09 14:11:50|14014.8|13999.8|14004.7|13989.7|14019.5|13999.8|14004.7|13987.5|4
1652105520000|2022-05-09 14:12:00|14004.2|13989.2|14004.8|13989.8|14004.9|13989.9|14003.9|13988.9|8
1652105530000|2022-05-09 14:12:10|14004.4|13989.4|14000.6|13985.6|14005.3|13990.3|14000.6|13985.6|2
1652105540000|2022-05-09 14:12:20|14001.1|13986.1|13990.9|13953.4|14001.1|13986.1|13986.1|13953.4|35
1652105550000|2022-05-09 14:12:30|13989.9|13952.4|13983.3|13968.3|13989.9|13968.3|13974.5|13952.1|4
1652105560000|2022-05-09 14:12:40|13989.4|13964.4|13989.1|13964.1|13989.4|13964.4|13989.1|13964.1|2
1652105570000|2022-05-09 14:12:50|13990.1|13965.1|13990.1|13965.1|13990.1|13965.1|13990.1|13965.1|1
1652105580000|2022-05-09 14:13:00|13988.7|13963.7|13982.5|13967.5|13988.7|13968.3|13982.5|13963.7|2
1652105590000|2022-05-09 14:13:10|13982.7|13967.7|13982.5|13967.5|13983|13968|13982|13967|6
1652105600000|2022-05-09 14:13:20|13982.1|13967.1|13995.1|13980.1|13995.1|13980.1|13982|13967|10
1652105610000|2022-05-09 14:13:30|13994.5|13979.5|13998.5|13983.5|13998.8|13983.8|13994.5|13979.5|4
1652105620000|2022-05-09 14:13:40|13997.9|13982.9|13991|13976|13997.9|13982.9|13989.3|13974.3|6
1652105630000|2022-05-09 14:13:50|13990.6|13975.6|13994.1|13979.1|13995.1|13980.1|13990.6|13975.6|4
1652105640000|2022-05-09 14:14:00|13994.5|13979.5|13994.6|13979.6|13994.6|13979.6|13994.5|13979.5|7
1652105650000|2022-05-09 14:14:10|13995|13980|13988.4|13973.4|13995.2|13980.2|13988.4|13973.4|4
1652105660000|2022-05-09 14:14:20|13988|13973|13983.5|13968.5|13988|13973|13983.5|13968.5|0
1652105670000|2022-05-09 14:14:30|13983.1|13968.1|13978.9|13963.9|13983.1|13968.1|13978.9|13963.9|0
1652105680000|2022-05-09 14:14:40|13976|13961|13967.9|13952.9|13976|13961|13967.9|13952.9|21
1652105690000|2022-05-09 14:14:50|13967|13952|13956.6|13941.6|13967|13952|13956.1|13941.1|12
1652105700000|2022-05-09 14:15:00|13956.2|13941.2|13956|13941|13956.7|13941.7|13956|13941|2
1652105710000|2022-05-09 14:15:10|13955.6|13940.6|13956|13941|13956|13941|13955.6|13940.6|0
1652105720000|2022-05-09 14:15:20|13955.6|13940.6|13941.6|13926.6|13955.6|13940.6|13937.5|13922.5|12
1652105730000|2022-05-09 14:15:30|13941.3|13926.3|13940.1|13925.1|13941.3|13926.3|13940.1|13925.1|1
1652105740000|2022-05-09 14:15:40|13940.4|13925.4|13941.1|13926.1|13941.1|13926.1|13940|13925|5
1652105750000|2022-05-09 14:15:50|13942|13927|13955.1|13940.1|13957.2|13942.2|13942|13927|7
1652105760000|2022-05-09 14:16:00|13954.7|13939.7|13951.2|13936.2|13959.2|13944.2|13951.2|13936.2|5
1652105770000|2022-05-09 14:16:10|13951.1|13936.1|13945.9|13930.9|13951.1|13936.1|13945.9|13930.9|2
1652105780000|2022-05-09 14:16:20|13944.4|13929.4|13941.3|13926.3|13948.7|13933.7|13941.3|13926.3|7
1652105790000|2022-05-09 14:16:30|13941|13926|13939.3|13924.3|13941|13926|13939.3|13924.3|0
1652105800000|2022-05-09 14:16:40|13938.8|13923.8|13938|13923|13939.8|13924.8|13938|13923|3
1652105810000|2022-05-09 14:16:50|13939.4|13924.4|13946|13931|13946.7|13931.7|13937.8|13922.8|6
1652105820000|2022-05-09 14:17:00|13945.6|13930.6|13941|13926|13947.6|13932.6|13940.5|13925.5|11
1652105830000|2022-05-09 14:17:10|13939|13924|13946.4|13931.4|13946.4|13931.4|13939|13924|3
1652105840000|2022-05-09 14:17:20|13945.7|13930.7|13943.1|13928.1|13947.1|13932.1|13943.1|13928.1|3
1652105850000|2022-05-09 14:17:30|13942.7|13927.7|13938.1|13923.1|13942.7|13927.7|13937.6|13922.6|6
1652105860000|2022-05-09 14:17:40|13938.8|13923.8|13935.8|13920.8|13939.4|13924.4|13935.8|13920.8|2
1652105870000|2022-05-09 14:17:50|13926.3|13911.3|13917.5|13902.5|13926.3|13911.3|13917.5|13902.5|2
1652105880000|2022-05-09 14:18:00|13917.9|13902.9|13924.4|13909.4|13924.4|13909.4|13917.9|13902.9|2
1652105890000|2022-05-09 14:18:10|13926|13911|13920.2|13905.2|13926.8|13911.8|13920.2|13905.2|4
1652105900000|2022-05-09 14:18:20|13911.2|13896.2|13908.5|13893.5|13912.4|13896.2|13904.6|13887.4|24
1652105910000|2022-05-09 14:18:30|13906.4|13891.4|13896.9|13881.9|13906.4|13891.4|13896.9|13881.9|6
1652105920000|2022-05-09 14:18:40|13895.2|13880.2|13893.1|13878.1|13895.2|13880.2|13892|13877|12
1652105930000|2022-05-09 14:18:50|13892.7|13877.7|13897.4|13882.4|13898.6|13883.6|13892.7|13877.7|3
1652105940000|2022-05-09 14:19:00|13894.6|13879.6|13903.4|13888.4|13903.4|13888.4|13894.3|13879.3|24
1652105950000|2022-05-09 14:19:10|13903.9|13888.9|13905.6|13890.6|13906|13891|13903.5|13888.5|3
1652105960000|2022-05-09 14:19:20|13905.3|13890.3|13904.2|13889.2|13905.3|13890.3|13904.2|13889.2|0
1652105970000|2022-05-09 14:19:30|13902.8|13887.8|13899.1|13884.1|13902.8|13887.8|13898.3|13883.3|4
1652105980000|2022-05-09 14:19:40|13898.7|13883.7|13894.5|13879.5|13898.7|13883.7|13894.5|13879.5|2
1652105990000|2022-05-09 14:19:50|13893.7|13878.7|13897.2|13882.2|13897.7|13882.7|13893.7|13878.7|7
1652106000000|2022-05-09 14:20:00|13896.3|13881.3|13883.7|13868.7|13896.3|13881.3|13883.7|13868.7|11
1652106010000|2022-05-09 14:20:10|13883.5|13868.5|13887.4|13872.4|13891.6|13876.6|13883.5|13868.5|6
1652106020000|2022-05-09 14:20:20|13888.1|13873.1|13888|13873|13891.3|13876.3|13888|13873|5
1652106030000|2022-05-09 14:20:30|13888.4|13873.4|13899.5|13884.5|13899.5|13884.5|13888.4|13873.4|7
1652106040000|2022-05-09 14:20:40|13900|13885|13893.3|13878.3|13900.8|13885.8|13893.3|13878.3|7
1652106050000|2022-05-09 14:20:50|13892.8|13877.8|13900.8|13885.8|13902.2|13887.2|13892.6|13877.6|4
1652106060000|2022-05-09 14:21:00|13901.4|13886.4|13904.7|13889.7|13907.2|13892.2|13901.4|13886.4|2
1652106070000|2022-05-09 14:21:10|13895.3|13880.3|13894.5|13879.5|13895.4|13880.4|13894.5|13879.5|13
1652106080000|2022-05-09 14:21:20|13896.2|13881.2|13901.4|13886.4|13902.6|13887.6|13896.2|13881.2|13
1652106090000|2022-05-09 14:21:30|13901.7|13886.7|13897.6|13882.6|13901.7|13886.7|13895.4|13880.4|11
1652106100000|2022-05-09 14:21:40|13898.7|13883.7|13905.1|13890.1|13905.1|13890.1|13898.6|13883.6|3
1652106110000|2022-05-09 14:21:50|13905.4|13890.4|13910.1|13895.1|13911.3|13896.3|13905.4|13890.4|4
1652106120000|2022-05-09 14:22:00|13910.4|13895.4|13911.6|13896.6|13915.2|13900.2|13910.4|13895.4|10
1652106130000|2022-05-09 14:22:10|13912.3|13897.3|13898.8|13883.8|13912.3|13897.3|13898|13883|6
1652106140000|2022-05-09 14:22:20|13899.6|13884.6|13899.4|13884.4|13899.6|13884.6|13899.4|13884.4|0
1652106150000|2022-05-09 14:22:30|13900.1|13885.1|13905.3|13890.3|13905.9|13890.9|13900.1|13885.1|2
1652106160000|2022-05-09 14:22:40|13903.9|13888.9|13901.3|13886.3|13903.9|13888.9|13899.6|13884.6|10
1652106170000|2022-05-09 14:22:50|13900.7|13885.7|13902.7|13887.7|13902.7|13887.7|13894.3|13879.3|5
1652106180000|2022-05-09 14:23:00|13903|13888|13896.5|13881.5|13903|13888|13894.5|13879.5|6
1652106190000|2022-05-09 14:23:10|13896|13881|13903.7|13888.7|13906.2|13891.2|13896|13881|7
1652106200000|2022-05-09 14:23:20|13904.2|13889.2|13904.5|13889.5|13905.5|13890.5|13904.2|13889.2|2
1652106210000|2022-05-09 14:23:30|13904.8|13889.8|13902.2|13887.2|13905.2|13890.2|13902.2|13887.2|1
1652106220000|2022-05-09 14:23:40|13902.5|13887.5|13904|13889|13905.7|13890.7|13902.5|13887.5|5
1652106230000|2022-05-09 14:23:50|13903.6|13888.6|13901.5|13886.5|13903.6|13888.6|13901.2|13886.2|1
1652106240000|2022-05-09 14:24:00|13901.2|13886.2|13902.6|13887.6|13902.6|13887.6|13900.7|13885.7|2
1652106250000|2022-05-09 14:24:10|13901.9|13886.9|13901.6|13886.6|13901.9|13886.9|13901.6|13886.6|0
1652106260000|2022-05-09 14:24:20|13901.2|13886.2|13900.5|13885.5|13901.2|13886.2|13897.3|13882.3|2
1652106270000|2022-05-09 14:24:30|13901.1|13886.1|13901.1|13886.1|13901.1|13886.1|13901.1|13886.1|1
1652106280000|2022-05-09 14:24:40|13900.9|13885.9|13886.3|13871.3|13900.9|13885.9|13886.3|13871.3|6
1652106290000|2022-05-09 14:24:50|13882|13867|13886.6|13861.6|13886.6|13867|13882|13861.6|2
1652106300000|2022-05-09 14:25:00|||||||||1
1652106310000|2022-05-09 14:25:10|13886|13861|13886.3|13861.3|13886.3|13861.3|13886|13861|1
1652106320000|2022-05-09 14:25:20|13886.8|13861.8|13883.8|13868.8|13886.8|13868.8|13882.2|13861.8|6
1652106330000|2022-05-09 14:25:30|13883.7|13868.7|13883.7|13868.7|13883.7|13868.7|13883.7|13868.7|0
1652106340000|2022-05-09 14:25:40|13883.5|13868.5|13883.5|13868.5|13883.5|13868.5|13883.5|13868.5|1
1652106350000|2022-05-09 14:25:50|13884.2|13869.2|13884.7|13869.7|13884.7|13869.7|13884.2|13869.2|2
1652106360000|2022-05-09 14:26:00|13881.8|13866.8|13876.4|13861.4|13881.8|13866.8|13876.4|13861.4|6
1652106370000|2022-05-09 14:26:10|13876.7|13861.7|13877.5|13862.5|13877.5|13862.5|13876.7|13861.7|6
1652106380000|2022-05-09 14:26:20|13876.4|13861.4|13880.3|13865.3|13880.8|13865.8|13873.2|13858.2|2
1652106390000|2022-05-09 14:26:30|13879.9|13864.9|13889.6|13874.6|13890.9|13874.6|13879.2|13864.2|8
1652106400000|2022-05-09 14:26:40|13889.4|13874.4|13888.5|13873.5|13889.6|13874.6|13887.8|13872.8|0
1652106410000|2022-05-09 14:26:50|13887.8|13872.8|13887.6|13872.6|13887.9|13872.9|13887.6|13872.6|1
1652106420000|2022-05-09 14:27:00|13887.7|13872.7|13887.7|13872.7|13889.3|13874.3|13887.7|13872.7|2
1652106430000|2022-05-09 14:27:10|13889.3|13874.3|13894.4|13879.4|13894.4|13879.4|13889.3|13874.3|5
1652106440000|2022-05-09 14:27:20|13894.1|13879.1|13895.2|13880.2|13895.2|13880.2|13893.3|13878.3|5
1652106450000|2022-05-09 14:27:30|13893.4|13878.4|13892|13877|13893.4|13878.4|13891.6|13876.6|1
1652106460000|2022-05-09 14:27:40|13891.6|13876.6|13887|13872|13891.6|13876.6|13887|13872|2
1652106470000|2022-05-09 14:27:50|13886.6|13871.6|13884.5|13869.5|13886.7|13871.7|13883.8|13868.8|7
1652106480000|2022-05-09 14:28:00|13883.8|13868.8|13883.5|13868.5|13885.3|13870.3|13883.5|13868.5|4
1652106490000|2022-05-09 14:28:10|13883.2|13868.2|13883.3|13868.3|13883.3|13868.3|13883|13868|0
1652106500000|2022-05-09 14:28:20|13881.3|13866.3|13881.3|13866.3|13881.3|13866.3|13881.3|13866.3|1
1652106510000|2022-05-09 14:28:30|13880.2|13865.2|13880.4|13865.4|13880.4|13865.4|13880.2|13865.2|8
1652106520000|2022-05-09 14:28:40|13877.5|13862.5|13877.2|13862.2|13877.9|13862.9|13877.2|13862.2|9
1652106530000|2022-05-09 14:28:50|13876.8|13861.8|13876.8|13861.8|13876.8|13861.8|13876.8|13861.8|0
1652106540000|2022-05-09 14:29:00|13876.4|13861.4|13876.1|13861.1|13876.4|13861.4|13876.1|13861.1|1
1652106550000|2022-05-09 14:29:10|13875.7|13860.7|13875.7|13860.7|13875.7|13860.7|13875.7|13860.7|2
1652106570000|2022-05-09 14:29:30|13875.6|13860.6|13879.3|13864.3|13879.3|13864.3|13875.2|13860.2|13
1652106580000|2022-05-09 14:29:40|13878.9|13863.9|13879.4|13864.4|13879.4|13864.4|13878.6|13863.6|1
1652106590000|2022-05-09 14:29:50|13881.1|13866.1|13877.3|13862.3|13883.1|13868.1|13877|13862|2
1652106600000|2022-05-09 14:30:00|13879.8|13864.8|13890.8|13875.8|13892.9|13877.9|13872.8|13857.8|19
1652106610000|2022-05-09 14:30:10|13890.4|13875.4|13891.1|13876.1|13891.1|13876.1|13890.4|13875.4|3
1652106620000|2022-05-09 14:30:20|13890.8|13875.8|13895.8|13880.8|13895.8|13880.8|13890.8|13875.8|5
1652106630000|2022-05-09 14:30:30|13895.9|13880.9|13903.3|13888.3|13903.3|13888.3|13895.9|13880.9|3
1652106640000|2022-05-09 14:30:40|13901.9|13886.9|13902.6|13887.6|13904.4|13889.4|13901.9|13886.9|3
1652106650000|2022-05-09 14:30:50|13901.8|13886.8|13905.1|13890.1|13905.1|13890.1|13900.7|13885.7|10
1652106660000|2022-05-09 14:31:00|13905.3|13890.3|13906.1|13891.1|13906.1|13891.1|13905.3|13890.3|1
1652106670000|2022-05-09 14:31:10|13905.8|13890.8|13907.8|13892.8|13908.8|13893.8|13905.8|13890.8|2
1652106690000|2022-05-09 14:31:30|13907.7|13892.7|13906.7|13891.7|13910|13895|13904.8|13889.8|16
1652106700000|2022-05-09 14:31:40|13907.1|13892.1|13906.7|13891.7|13907.2|13892.2|13906.7|13891.7|0
1652106710000|2022-05-09 14:31:50|13912.2|13897.2|13914.3|13899.3|13915.5|13900.5|13912.2|13897.2|16
1652106720000|2022-05-09 14:32:00|13914.5|13899.5|13918.4|13903.4|13920.9|13903.5|13914.5|13895.5|1
1652106730000|2022-05-09 14:32:10|13919.1|13904.1|13915.5|13900.5|13919.2|13904.2|13915.5|13900.5|1
1652106740000|2022-05-09 14:32:20|13915.8|13900.8|13916.5|13901.5|13917.7|13902.7|13915.8|13900.8|5
1652106750000|2022-05-09 14:32:30|13915.1|13900.1|13915.1|13900.1|13915.1|13900.1|13915.1|13900.1|1
1652106760000|2022-05-09 14:32:40|13914.7|13899.7|13914.7|13899.7|13914.7|13899.7|13914.7|13899.7|3
1652106770000|2022-05-09 14:32:50|13907|13892|13907.1|13892.1|13907.6|13892.6|13907|13892|10
1652106780000|2022-05-09 14:33:00|13907.5|13892.5|13909.4|13894.4|13909.4|13894.4|13907.5|13892.5|3
1652106790000|2022-05-09 14:33:10|13909.1|13894.1|13908.3|13893.3|13909.1|13894.1|13908.3|13893.3|1
1652106800000|2022-05-09 14:33:20|13907.8|13892.8|13904.9|13889.9|13907.8|13892.8|13904.9|13889.9|4
1652106810000|2022-05-09 14:33:30|13904.6|13889.6|13904.6|13889.6|13904.6|13889.6|13904.6|13889.6|4
1652106820000|2022-05-09 14:33:40|13909.4|13894.4|13909.4|13894.4|13909.4|13894.4|13909.4|13894.4|2
1652106830000|2022-05-09 14:33:50|13910.7|13895.7|13914.6|13899.6|13914.6|13899.6|13910.7|13895.7|8
1652106840000|2022-05-09 14:34:00|13917.1|13902.1|13918.2|13903.2|13918.6|13903.6|13917.1|13902.1|0
1652106850000|2022-05-09 14:34:10|13917.3|13902.3|13918.2|13903.2|13918.2|13903.2|13917.3|13902.3|0
1652106870000|2022-05-09 14:34:30|13918.6|13903.6|13927.1|13912.1|13927.1|13912.1|13918.6|13903.6|4
1652106880000|2022-05-09 14:34:40|13927.2|13912.2|13933|13918|13933.7|13918.7|13927.2|13912.2|3
1652106890000|2022-05-09 14:34:50|13934.2|13919.2|13928.7|13913.7|13934.2|13919.2|13928.3|13913.3|7
1652106900000|2022-05-09 14:35:00|13928.5|13913.5|13926|13911|13928.5|13913.5|13922.8|13907.8|3
1652106910000|2022-05-09 14:35:10|13925.3|13910.3|13929.3|13914.3|13929.8|13914.8|13923.9|13908.9|4
1652106920000|2022-05-09 14:35:20|13929|13914|13929.7|13914.7|13929.7|13914.7|13929|13914|0
1652106930000|2022-05-09 14:35:30|13928.9|13913.9|13929.7|13914.7|13929.7|13914.7|13928.9|13913.9|0
1652106940000|2022-05-09 14:35:40|13928.9|13913.9|13930|13915|13930|13915|13928.9|13913.9|0
1652106950000|2022-05-09 14:35:50|13929.9|13914.9|13932.9|13917.9|13938.1|13923.1|13929.9|13914.9|10
1652106960000|2022-05-09 14:36:00|13932.4|13917.4|13949.2|13934.2|13949.7|13934.7|13931.7|13916.7|11
1652106970000|2022-05-09 14:36:10|13949.7|13934.7|13951.1|13936.1|13953.1|13938.1|13948.2|13933.2|3
1652106980000|2022-05-09 14:36:20|13951.4|13936.4|13948.1|13933.1|13951.4|13936.4|13947.8|13932.8|3
1652106990000|2022-05-09 14:36:30|13947.8|13932.8|13943.1|13928.1|13948.1|13933.1|13942.6|13927.6|3
1652107000000|2022-05-09 14:36:40|13947.4|13932.4|13946.1|13931.1|13947.4|13932.4|13945.7|13930.7|7
1652107010000|2022-05-09 14:36:50|13946.8|13931.8|13949.9|13934.9|13950.3|13935.3|13946.1|13931.1|6
1652107020000|2022-05-09 14:37:00|13950.8|13935.8|13949.9|13934.9|13950.8|13935.8|13949.9|13934.9|0
1652107030000|2022-05-09 14:37:10|13949.6|13934.6|13949.9|13934.9|13950.3|13935.3|13948.8|13933.8|0
1652107040000|2022-05-09 14:37:20|13950.3|13935.3|13954.9|13939.9|13954.9|13939.9|13950.3|13935.3|8
1652107050000|2022-05-09 14:37:30|13955.1|13940.1|13956.5|13941.5|13956.9|13941.9|13955.1|13940.1|3
1652107070000|2022-05-09 14:37:50|||||||||1
1652107080000|2022-05-09 14:38:00|13956.1|13941.1|13963.3|13948.3|13964|13949|13955.4|13940.4|6
1652107090000|2022-05-09 14:38:10|13963.6|13948.6|13954.5|13939.5|13965.3|13950.3|13954.2|13939.2|12
1652107100000|2022-05-09 14:38:20|13955|13940|13953.7|13938.7|13955.7|13940.7|13953.7|13938.7|1
1652107110000|2022-05-09 14:38:30|13952.2|13937.2|13945.5|13930.5|13952.5|13937.5|13944.8|13929.8|6
1652107120000|2022-05-09 14:38:40|13947.3|13932.3|13941.5|13926.5|13947.3|13932.3|13940.8|13925.8|6
1652107130000|2022-05-09 14:38:50|13941.2|13926.2|13940.9|13925.9|13941.2|13926.2|13940.1|13925.1|2
1652107140000|2022-05-09 14:39:00|13941.3|13926.3|13942.9|13927.9|13942.9|13927.9|13940.6|13925.6|5
1652107150000|2022-05-09 14:39:10|13948.4|13933.4|13949.6|13934.6|13949.6|13934.6|13948.4|13933.4|7
1652107160000|2022-05-09 14:39:20|13950.8|13935.8|13956.1|13941.1|13956.1|13941.1|13950.4|13935.4|5
1652107170000|2022-05-09 14:39:30|13956.2|13941.2|13971.4|13956.4|13972.4|13957.4|13956.2|13941.2|7
1652107180000|2022-05-09 14:39:40|13971.6|13956.6|13969.4|13954.4|13972.9|13957.9|13969.2|13954.2|3
1652107190000|2022-05-09 14:39:50|13969.7|13954.7|13969.3|13954.3|13969.7|13954.7|13967.6|13952.6|0
1652107200000|2022-05-09 14:40:00|13968.9|13953.9|13959.3|13944.3|13969.3|13954.3|13959.3|13944.3|2
1652107210000|2022-05-09 14:40:10|13958.6|13943.6|13954.8|13939.8|13958.6|13943.6|13954.5|13939.5|2
1652107220000|2022-05-09 14:40:20|13954.5|13939.5|13938.6|13923.6|13954.8|13939.8|13937.6|13922.6|4
1652107230000|2022-05-09 14:40:30|13939|13924|13939.7|13924.7|13940|13925|13937.1|13922.1|2
1652107240000|2022-05-09 14:40:40|13940.2|13925.2|13939.8|13924.8|13940.2|13925.2|13936.9|13921.9|2
1652107250000|2022-05-09 14:40:50|13939.2|13924.2|13929.4|13914.4|13939.2|13924.2|13929.4|13914.4|1
1652107260000|2022-05-09 14:41:00|13929.3|13914.3|13927.7|13912.7|13929.3|13914.3|13927.7|13912.7|22
1652107270000|2022-05-09 14:41:10|13928.1|13913.1|13928.2|13913.2|13928.2|13913.2|13928.1|13913.1|0
1652107280000|2022-05-09 14:41:20|13927.7|13912.7|13927.4|13912.4|13927.7|13912.7|13926.6|13911.6|1
1652107290000|2022-05-09 14:41:30|13927.2|13912.2|13927.2|13912.2|13927.2|13912.2|13927.2|13912.2|0
1652107300000|2022-05-09 14:41:40|13927.6|13912.6|13927.6|13912.6|13927.6|13912.6|13927.6|13912.6|2
1652107320000|2022-05-09 14:42:00|13927.9|13912.9|13927.9|13912.9|13927.9|13912.9|13927.9|13912.9|2
1652107340000|2022-05-09 14:42:20|13927.8|13912.8|13927.4|13912.4|13927.8|13912.8|13927|13912|4
1652107350000|2022-05-09 14:42:30|13925.6|13910.6|13913|13898|13925.6|13910.6|13912.3|13897.3|10
1652107360000|2022-05-09 14:42:40|13912.6|13897.6|13913.3|13898.3|13913.3|13898.3|13912.6|13897.6|0
1652107380000|2022-05-09 14:43:00|13913.2|13898.2|13911.6|13896.6|13913.2|13898.2|13911.6|13896.6|0
1652107390000|2022-05-09 14:43:10|13911.1|13896.1|13910.4|13895.4|13912.5|13897.5|13910.3|13895.3|2
1652107400000|2022-05-09 14:43:20|13909.8|13894.8|13908|13893|13909.8|13894.8|13907.2|13892.2|6
1652107410000|2022-05-09 14:43:30|13908.2|13893.2|13908.2|13893.2|13908.2|13893.2|13908.2|13893.2|7
1652107420000|2022-05-09 14:43:40|||||||||1
1652107430000|2022-05-09 14:43:50|13908.1|13893.1|13908.1|13893.1|13908.1|13893.1|13908.1|13893.1|1
1652107440000|2022-05-09 14:44:00|13908|13893|13915.9|13900.9|13922|13901.6|13907.9|13892.9|2
1652107450000|2022-05-09 14:44:10|13916.6|13901.6|13917.3|13902.3|13917.3|13902.3|13916.6|13901.6|0
1652107460000|2022-05-09 14:44:20|13917.6|13902.6|13917.6|13902.6|13917.6|13902.6|13917.6|13902.6|1
1652107470000|2022-05-09 14:44:30|||||||||1
1652107480000|2022-05-09 14:44:40|13917.7|13902.7|13917.7|13902.7|13917.7|13902.7|13917.7|13902.7|0
1652107490000|2022-05-09 14:44:50|13918.1|13903.1|13917.1|13902.1|13919.9|13904.9|13917.1|13902.1|5
1652107500000|2022-05-09 14:45:00|13917.6|13902.6|13918.1|13903.1|13918.1|13903.1|13917.6|13902.6|1
1652107510000|2022-05-09 14:45:10|13917.6|13902.6|13916.9|13901.9|13917.6|13902.6|13916.2|13901.2|0
1652107520000|2022-05-09 14:45:20|13916.2|13901.2|13910.9|13895.9|13916.2|13901.2|13910.9|13895.9|2
1652107530000|2022-05-09 14:45:30|13910.7|13895.7|13910.7|13895.7|13910.7|13895.7|13910.7|13895.7|1
1652107540000|2022-05-09 14:45:40|13919.5|13904.5|13919.3|13904.3|13919.6|13904.6|13918.4|13903.4|8
1652107550000|2022-05-09 14:45:50|13918.9|13903.9|13914.3|13899.3|13923.3|13908.3|13914.3|13899.3|4
1652107560000|2022-05-09 14:46:00|13916.1|13901.1|13916.6|13901.6|13916.6|13901.6|13916.1|13901.1|0
1652107570000|2022-05-09 14:46:10|13914.6|13899.6|13910.1|13895.1|13914.6|13899.6|13910.1|13895.1|1
1652107590000|2022-05-09 14:46:30|13910|13895|13917.2|13902.2|13919.8|13904.8|13910|13895|6
1652107600000|2022-05-09 14:46:40|13916.8|13901.8|13916.7|13901.7|13916.8|13901.8|13916.7|13901.7|0
1652107620000|2022-05-09 14:47:00|13916.1|13901.1|13914.3|13899.3|13916.1|13901.1|13914.3|13899.3|2
1652107640000|2022-05-09 14:47:20|||||||||1
1652107670000|2022-05-09 14:47:50|13913.8|13898.8|13913.2|13898.2|13914.3|13899.3|13913.2|13898.2|1
1652107680000|2022-05-09 14:48:00|13914.4|13899.4|13912.4|13897.4|13914.4|13899.4|13912.4|13897.4|1
1652107700000|2022-05-09 14:48:20|13912.2|13897.2|13911.9|13896.9|13912.2|13897.2|13911.9|13896.9|1
1652107720000|2022-05-09 14:48:40|13911.4|13896.4|13913.4|13898.4|13913.6|13898.6|13909|13894|19
1652107730000|2022-05-09 14:48:50|13915.1|13900.1|13916.7|13901.7|13917.1|13902.1|13915.1|13900.1|1
1652107740000|2022-05-09 14:49:00|13916.4|13901.4|13916.3|13901.3|13916.7|13901.7|13916.3|13901.3|0
1652107750000|2022-05-09 14:49:10|13915.8|13900.8|13913.1|13898.1|13915.8|13900.8|13913.1|13898.1|6
1652107770000|2022-05-09 14:49:30|13913.6|13898.6|13913.2|13898.2|13913.6|13898.6|13913.2|13898.2|0
1652107780000|2022-05-09 14:49:40|13911.4|13896.4|13911|13896|13911.4|13896.4|13910.9|13895.9|1
1652107800000|2022-05-09 14:50:00|13908.2|13893.2|13903.5|13888.5|13908.5|13893.5|13903.5|13888.5|3
1652107810000|2022-05-09 14:50:10|13902.7|13887.7|13899.5|13884.5|13902.7|13887.7|13899.5|13884.5|2
1652107820000|2022-05-09 14:50:20|13902.7|13887.7|13907.9|13892.9|13907.9|13892.9|13902.7|13887.7|9
1652107830000|2022-05-09 14:50:30|13906.9|13891.9|13910.3|13895.3|13910.7|13895.7|13906.9|13891.9|2
1652107840000|2022-05-09 14:50:40|13910.7|13895.7|13910.7|13895.7|13910.7|13895.7|13910.7|13895.7|0
1652107850000|2022-05-09 14:50:50|13910.8|13895.8|13910.3|13895.3|13910.8|13895.8|13910.3|13895.3|1
1652107870000|2022-05-09 14:51:10|13909.1|13894.1|13905.9|13890.9|13909.1|13894.1|13905.9|13890.9|2
1652107890000|2022-05-09 14:51:30|13905.5|13890.5|13899.4|13884.4|13905.5|13890.5|13895.6|13880.6|12
1652107900000|2022-05-09 14:51:40|13898.6|13883.6|13899.4|13884.4|13900.1|13885.1|13898.3|13883.3|0
1652107910000|2022-05-09 14:51:50|13898.5|13883.5|13899.2|13884.2|13899.9|13884.9|13898.1|13883.1|0
1652107920000|2022-05-09 14:52:00|13899.8|13884.8|13899.1|13884.1|13899.8|13884.8|13897.1|13882.1|2
1652107930000|2022-05-09 14:52:10|13898.4|13883.4|13897.6|13882.6|13898.4|13883.4|13897.6|13882.6|0
1652107960000|2022-05-09 14:52:40|13897.3|13882.3|13911.3|13896.3|13912.3|13897.3|13897|13882|7
1652107970000|2022-05-09 14:52:50|13911.8|13896.8|13916.1|13901.1|13916.1|13901.1|13911.8|13896.8|3
1652107980000|2022-05-09 14:53:00|13915.8|13900.8|13908.7|13893.7|13915.8|13900.8|13908.7|13893.7|2
1652107990000|2022-05-09 14:53:10|13908.3|13893.3|13907.3|13892.3|13908.7|13893.7|13905.8|13890.8|1
1652108000000|2022-05-09 14:53:20|13907.6|13892.6|13907.3|13892.3|13908|13893|13907.3|13892.3|0
1652108010000|2022-05-09 14:53:30|13907.2|13892.2|13904|13889|13907.2|13892.2|13903.9|13888.9|1
1652108020000|2022-05-09 14:53:40|13903.2|13888.2|13897.3|13882.3|13903.7|13888.7|13897.3|13882.3|0
1652108030000|2022-05-09 14:53:50|13895.2|13880.2|13886.6|13871.6|13895.2|13880.2|13886.6|13871.6|4
1652108040000|2022-05-09 14:54:00|13885.7|13870.7|13881.6|13866.6|13885.7|13870.7|13881.6|13866.6|1
1652108050000|2022-05-09 14:54:10|13881.1|13866.1|13881.1|13866.1|13881.6|13866.6|13881.1|13866.1|0
1652108060000|2022-05-09 14:54:20|13880.5|13865.5|13887.6|13872.6|13888|13873|13879.1|13864.1|10
1652108070000|2022-05-09 14:54:30|13886.8|13871.8|13885.6|13870.6|13886.8|13871.8|13885.6|13870.6|0
1652108080000|2022-05-09 14:54:40|13885.9|13870.9|13894|13879|13902.9|13882.9|13885.9|13870.9|18
1652108090000|2022-05-09 14:54:50|13893.6|13878.6|13893|13878|13893.6|13878.6|13893|13878|0
1652108100000|2022-05-09 14:55:00|13892.6|13877.6|13878.4|13863.4|13892.6|13877.6|13878.1|13863.1|11
1652108110000|2022-05-09 14:55:10|13878|13863|13878.2|13863.2|13878.2|13863.2|13876.7|13861.7|2
1652108120000|2022-05-09 14:55:20|13877.5|13862.5|13881.7|13866.7|13883|13868|13877.2|13862.2|2
1652108130000|2022-05-09 14:55:30|13881|13866|13881.2|13866.2|13881.9|13866.9|13881|13866|1
1652108140000|2022-05-09 14:55:40|13882.2|13867.2|13882.9|13867.9|13883.2|13868.2|13881.7|13866.7|0
1652108160000|2022-05-09 14:56:00|13881.5|13866.5|13881.5|13866.5|13881.5|13866.5|13881.5|13866.5|0
1652108170000|2022-05-09 14:56:10|13881|13866|13877.9|13862.9|13881|13866|13877.9|13862.9|2
1652108180000|2022-05-09 14:56:20|13877.2|13862.2|13876.7|13861.7|13878.7|13863.7|13876.2|13861.2|23
1652108190000|2022-05-09 14:56:30|13877.7|13862.7|13882.8|13867.8|13882.8|13867.8|13877.7|13862.7|5
1652108200000|2022-05-09 14:56:40|13882.4|13867.4|13880.2|13865.2|13882.4|13867.4|13880.2|13865.2|0
1652108220000|2022-05-09 14:57:00|13880|13865|13880|13865|13880|13865|13880|13865|2
1652108230000|2022-05-09 14:57:10|||||||||1
1652108240000|2022-05-09 14:57:20|13880.4|13865.4|13880|13865|13880.4|13865.4|13880|13865|6
1652108250000|2022-05-09 14:57:30|13879.6|13864.6|13878.7|13853.7|13879.6|13864.6|13878.7|13853.7|4
1652108260000|2022-05-09 14:57:40|13879.1|13854.1|13884.6|13847.1|13884.6|13854.1|13878.7|13846.7|2
1652108270000|2022-05-09 14:57:50|13878.7|13853.7|13865.4|13850.4|13879.8|13854.8|13865.4|13850.4|4
1652108280000|2022-05-09 14:58:00|13864.9|13849.9|13860.5|13845.5|13864.9|13849.9|13860.5|13845.5|3
1652108290000|2022-05-09 14:58:10|13857.6|13842.6|13853.3|13838.3|13857.6|13842.6|13853.3|13838.3|20
1652108320000|2022-05-09 14:58:40|13854.1|13839.1|13860.5|13845.5|13861.4|13846.4|13852.1|13837.1|17
1652108330000|2022-05-09 14:58:50|13862|13847|13856.8|13841.8|13862|13847|13856.8|13841.8|6
1652108340000|2022-05-09 14:59:00|13854.3|13839.3|13852.2|13837.2|13854.3|13839.3|13852.2|13837.2|12
1652108350000|2022-05-09 14:59:10|13852.3|13837.3|13851.8|13836.8|13852.3|13837.3|13851.8|13836.8|0
1652108360000|2022-05-09 14:59:20|13851.4|13836.4|13859.8|13844.8|13859.8|13844.8|13851.3|13836.3|2
1652108380000|2022-05-09 14:59:40|13857.4|13842.4|13855.7|13840.7|13857.4|13842.4|13855.7|13840.7|2
1652108400000|2022-05-09 15:00:00|13855.6|13840.6|13848.7|13833.7|13858.9|13840.6|13848|13833|2
1652108410000|2022-05-09 15:00:10|13847.4|13832.4|13838.6|13823.6|13847.4|13832.4|13838.6|13823.6|13
1652108420000|2022-05-09 15:00:20|13837.4|13822.4|13837.4|13822.4|13837.4|13822.4|13837.4|13822.4|2
1652108430000|2022-05-09 15:00:30|13841|13826|13838.9|13823.9|13842.6|13827.6|13838.9|13823.9|14
1652108450000|2022-05-09 15:00:50|13840|13825|13847.3|13832.3|13847.3|13832.3|13840|13825|7
1652108460000|2022-05-09 15:01:00|13846.6|13831.6|13841.3|13826.3|13847.7|13832.7|13841.3|13826.3|5
1652108470000|2022-05-09 15:01:10|13841|13826|13840.9|13825.9|13841|13826|13840.9|13825.9|0
1652108490000|2022-05-09 15:01:30|13840.8|13825.8|13840.8|13825.8|13840.8|13825.8|13840.8|13825.8|1
1652108520000|2022-05-09 15:02:00|13840.7|13825.7|13840.1|13825.1|13840.7|13825.7|13839.2|13824.2|1
1652108530000|2022-05-09 15:02:10|13839.7|13824.7|13837.1|13822.1|13839.7|13824.7|13837.1|13822.1|11
1652108540000|2022-05-09 15:02:20|13837.4|13822.4|13833.4|13818.4|13837.4|13822.4|13830.9|13815.9|29
1652108550000|2022-05-09 15:02:30|13833.5|13818.5|13835.7|13820.7|13835.7|13820.7|13833.5|13818.5|12
1652108560000|2022-05-09 15:02:40|13832.7|13817.7|13833.6|13818.6|13833.6|13818.6|13832.7|13817.7|5
1652108570000|2022-05-09 15:02:50|13833.8|13818.8|13831.6|13816.6|13833.8|13818.8|13831.6|13816.6|0
1652108580000|2022-05-09 15:03:00|13833.4|13818.4|13831.6|13816.6|13833.4|13818.4|13830.9|13815.9|24
1652108590000|2022-05-09 15:03:10|13832|13817|13830.9|13815.9|13832|13817|13830.9|13815.9|1
1652108600000|2022-05-09 15:03:20|13830.6|13815.6|13830.9|13815.9|13831.6|13816.6|13829.7|13814.7|7
1652108610000|2022-05-09 15:03:30|13830.6|13815.6|13834|13819|13834|13819|13828.8|13813.8|6
1652108620000|2022-05-09 15:03:40|13834.5|13819.5|13840|13825|13844.4|13829.4|13834.5|13819.5|6
1652108630000|2022-05-09 15:03:50|13842|13827|13841.5|13826.5|13842|13827|13841.5|13826.5|1
1652108640000|2022-05-09 15:04:00|13841.6|13826.6|13841.6|13826.6|13841.6|13826.6|13841.6|13826.6|1
1652108650000|2022-05-09 15:04:10|13841|13826|13841.4|13826.4|13841.4|13826.4|13838.1|13823.1|1
1652108660000|2022-05-09 15:04:20|13841|13826|13840.9|13825.9|13841|13826|13840.9|13825.9|0
1652108670000|2022-05-09 15:04:30|13840.5|13825.5|13840.4|13825.4|13840.5|13825.5|13840.4|13825.4|0
1652108680000|2022-05-09 15:04:40|13839.9|13824.9|13832.5|13817.5|13841.3|13826.3|13832.5|13817.5|3
1652108690000|2022-05-09 15:04:50|13833.2|13818.2|13836|13821|13836|13821|13831|13816|1
1652108700000|2022-05-09 15:05:00|13835.5|13820.5|13835.9|13820.9|13835.9|13820.9|13835.5|13820.5|0
1652108710000|2022-05-09 15:05:10|13835.4|13820.4|13834.9|13819.9|13835.4|13820.4|13834.9|13819.9|0
1652108720000|2022-05-09 15:05:20|13834.5|13819.5|13833.9|13818.9|13834.5|13819.5|13833.9|13818.9|0
1652108730000|2022-05-09 15:05:30|13833.5|13818.5|13829.8|13814.8|13833.5|13818.5|13829.8|13814.8|2
1652108740000|2022-05-09 15:05:40|13829.3|13814.3|13833.2|13818.2|13833.2|13818.2|13827.8|13812.8|2
1652108750000|2022-05-09 15:05:50|13833.6|13818.6|13832.2|13817.2|13834.8|13819.8|13832.2|13817.2|0
1652108760000|2022-05-09 15:06:00|13831.8|13816.8|13839.7|13824.7|13839.7|13824.7|13831.4|13816.4|7
1652108770000|2022-05-09 15:06:10|13844.2|13829.2|13836.9|13821.9|13844.2|13829.2|13830.9|13815.9|32
1652108780000|2022-05-09 15:06:20|13836.6|13821.6|13834.2|13819.2|13836.6|13821.6|13834.2|13819.2|1
1652108790000|2022-05-09 15:06:30|13834.1|13819.1|13835|13820|13835|13820|13832.5|13817.5|5
1652108800000|2022-05-09 15:06:40|13835.7|13820.7|13833.6|13818.6|13835.7|13820.7|13833.6|13818.6|1
1652108810000|2022-05-09 15:06:50|13833|13818|13827.4|13812.4|13833|13818|13827.4|13812.4|16
1652108820000|2022-05-09 15:07:00|13826.4|13811.4|13827.1|13812.1|13829.7|13814.7|13824.6|13809.6|4
1652108830000|2022-05-09 15:07:10|13831.9|13816.9|13831.7|13816.7|13832.2|13817.2|13827.8|13812.8|2
1652108840000|2022-05-09 15:07:20|13833.1|13818.1|13833.1|13818.1|13833.1|13818.1|13833.1|13818.1|0
1652108850000|2022-05-09 15:07:30|13832.7|13817.7|13831.6|13816.6|13832.7|13817.7|13831.6|13816.6|1
1652108870000|2022-05-09 15:07:50|13832.7|13817.7|13823.6|13808.6|13833.1|13818.1|13823.3|13808.3|12
1652108880000|2022-05-09 15:08:00|13822.8|13807.8|13825.1|13810.1|13825.1|13810.1|13822.4|13807.4|2
1652108890000|2022-05-09 15:08:10|13825.4|13810.4|13826.3|13811.3|13826.3|13811.3|13825.4|13810.4|1
1652108900000|2022-05-09 15:08:20|13825.6|13810.6|13825.1|13810.1|13825.6|13810.6|13825.1|13810.1|0
1652108910000|2022-05-09 15:08:30|13825.5|13810.5|13825.5|13810.5|13825.5|13810.5|13825.5|13810.5|0
1652108920000|2022-05-09 15:08:40|13825.1|13810.1|13824.7|13809.7|13825.1|13810.1|13824.7|13809.7|0
1652108940000|2022-05-09 15:09:00|13824.4|13809.4|13824.4|13809.4|13824.4|13809.4|13824.4|13809.4|0
1652108950000|2022-05-09 15:09:10|13824.7|13809.7|13824.2|13809.2|13824.7|13809.7|13824|13809|1
1652108960000|2022-05-09 15:09:20|13823.7|13808.7|13823.7|13808.7|13823.7|13808.7|13823.7|13808.7|2
1652108970000|2022-05-09 15:09:30|13823.8|13808.8|13824.3|13809.3|13824.3|13809.3|13823.8|13808.8|0
1652108980000|2022-05-09 15:09:40|13824.6|13809.6|13824.6|13809.6|13824.6|13809.6|13824.6|13809.6|0
1652108990000|2022-05-09 15:09:50|13824.1|13809.1|13824.1|13809.1|13824.1|13809.1|13824.1|13809.1|0
1652109000000|2022-05-09 15:10:00|13823.9|13808.9|13823.6|13808.6|13824.3|13809.3|13823.6|13808.6|3
1652109040000|2022-05-09 15:10:40|13823.4|13808.4|13824.4|13809.4|13824.4|13809.4|13823.4|13808.4|0
1652109050000|2022-05-09 15:10:50|13823.6|13808.6|13823.7|13808.7|13823.7|13808.7|13823|13808|4
1652109060000|2022-05-09 15:11:00|13822.3|13807.3|13822.3|13807.3|13822.3|13807.3|13822.3|13807.3|0
1652109070000|2022-05-09 15:11:10|13825.1|13810.1|13824.4|13809.4|13825.1|13810.1|13824.4|13809.4|1
1652109090000|2022-05-09 15:11:30|13824.8|13809.8|13824.8|13809.8|13824.8|13809.8|13824.8|13809.8|1
1652109100000|2022-05-09 15:11:40|13825.1|13810.1|13823.3|13808.3|13825.1|13810.1|13823.3|13808.3|0
1652109110000|2022-05-09 15:11:50|13822.8|13807.8|13823|13808|13823.3|13808.3|13822.8|13807.8|14
1652109130000|2022-05-09 15:12:10|13826.7|13811.7|13828.3|13813.3|13828.7|13813.7|13826.7|13811.7|9
1652109140000|2022-05-09 15:12:20|13828.7|13813.7|13827.7|13812.7|13828.7|13813.7|13827.7|13812.7|1
1652109150000|2022-05-09 15:12:30|13827.6|13812.6|13843.6|13828.6|13843.6|13828.6|13827.6|13812.6|4
1652109160000|2022-05-09 15:12:40|13844.1|13829.1|13851.2|13836.2|13851.5|13836.5|13844.1|13829.1|5
1652109170000|2022-05-09 15:12:50|13852.4|13837.4|13853.8|13838.8|13853.8|13838.8|13852.4|13837.4|1
1652109180000|2022-05-09 15:13:00|13853.1|13838.1|13849.5|13834.5|13853.1|13838.1|13844.2|13829.2|10
1652109190000|2022-05-09 15:13:10|13849|13834|13847.5|13832.5|13849|13834|13847.1|13832.1|2
1652109200000|2022-05-09 15:13:20|13853.6|13838.6|13854.4|13839.4|13854.4|13839.4|13853.2|13838.2|2
1652109210000|2022-05-09 15:13:30|13854.6|13839.6|13856.9|13841.9|13856.9|13841.9|13854.6|13839.6|0
1652109220000|2022-05-09 15:13:40|13856.8|13841.8|13856.1|13841.1|13856.8|13841.8|13856.1|13841.1|0
1652109230000|2022-05-09 15:13:50|13856.3|13841.3|13855.1|13840.1|13856.3|13841.3|13855.1|13840.1|0
1652109240000|2022-05-09 15:14:00|13853.7|13838.7|13854.3|13839.3|13854.3|13839.3|13850.7|13835.7|7
1652109250000|2022-05-09 15:14:10|13855.7|13840.7|13855.7|13840.7|13855.7|13840.7|13855.7|13840.7|0
1652109260000|2022-05-09 15:14:20|13855.3|13840.3|13855|13840|13855.3|13840.3|13855|13840|1
1652109270000|2022-05-09 15:14:30|13854.6|13839.6|13854.6|13839.6|13854.6|13839.6|13854.6|13839.6|0
1652109280000|2022-05-09 15:14:40|13854.7|13839.7|13854.7|13839.7|13854.7|13839.7|13854.7|13839.7|1
1652109290000|2022-05-09 15:14:50|13856.4|13841.4|13854.7|13839.7|13856.4|13841.4|13854.7|13839.7|3
1652109300000|2022-05-09 15:15:00|13853.7|13838.7|13853.9|13838.9|13853.9|13838.9|13849.4|13834.4|10
1652109310000|2022-05-09 15:15:10|13854.6|13839.6|13857.3|13842.3|13857.3|13842.3|13854.6|13839.6|0
1652109320000|2022-05-09 15:15:20|13856.9|13841.9|13850.7|13835.7|13856.9|13841.9|13850.7|13835.7|2
1652109330000|2022-05-09 15:15:30|13850.3|13835.3|13844.8|13829.8|13850.3|13835.3|13844.8|13829.8|4
1652109340000|2022-05-09 15:15:40|13843.9|13828.9|13843.1|13828.1|13843.9|13828.9|13843.1|13828.1|0
1652109350000|2022-05-09 15:15:50|13843.5|13828.5|13843.1|13828.1|13843.5|13828.5|13843|13828|1
1652109360000|2022-05-09 15:16:00|13843|13828|13843.5|13828.5|13843.5|13828.5|13843|13828|0
1652109370000|2022-05-09 15:16:10|13848.4|13833.4|13850.6|13835.6|13850.6|13835.6|13848.4|13833.4|1
1652109380000|2022-05-09 15:16:20|13851.9|13836.9|13857.4|13842.4|13857.4|13842.4|13850.7|13835.7|1
1652109390000|2022-05-09 15:16:30|13856.8|13841.8|13856.8|13841.8|13856.8|13841.8|13856.8|13841.8|1
1652109400000|2022-05-09 15:16:40|||||||||1
1652109420000|2022-05-09 15:17:00|13858.6|13843.6|13858.4|13843.4|13862.3|13847.3|13858.4|13843.4|4
1652109430000|2022-05-09 15:17:10|13858.8|13843.8|13859.3|13844.3|13859.3|13844.3|13858.4|13843.4|0
1652109440000|2022-05-09 15:17:20|13858.4|13843.4|13859.3|13844.3|13859.3|13844.3|13858.4|13843.4|0
1652109450000|2022-05-09 15:17:30|13858.9|13843.9|13859|13844|13859|13844|13858.9|13843.9|0
1652109460000|2022-05-09 15:17:40|13858.7|13843.7|13851.6|13836.6|13858.7|13843.7|13851.6|13836.6|9
1652109470000|2022-05-09 15:17:50|13852.3|13837.3|13852|13837|13852.3|13837.3|13852|13837|0
1652109480000|2022-05-09 15:18:00|13852.1|13837.1|13851.2|13836.2|13852.1|13837.1|13851|13836|14
1652109490000|2022-05-09 15:18:10|13851.1|13836.1|13851.1|13836.1|13851.1|13836.1|13851.1|13836.1|1
1652109520000|2022-05-09 15:18:40|13851.2|13836.2|13855.4|13840.4|13855.4|13840.4|13851.2|13836.2|2
1652109540000|2022-05-09 15:19:00|13856.9|13841.9|13856.5|13841.5|13856.9|13841.9|13855.6|13840.6|0
1652109550000|2022-05-09 15:19:10|13856|13841|13868.5|13853.5|13868.8|13853.8|13855.6|13840.6|2
1652109560000|2022-05-09 15:19:20|13868|13853|13869.5|13844.5|13870.5|13853|13868|13844.5|1
1652109570000|2022-05-09 15:19:30|13861.6|13846.6|13861.6|13846.6|13861.6|13846.6|13861.6|13846.6|0
1652109600000|2022-05-09 15:20:00|13861.5|13846.5|13855|13840|13861.5|13846.5|13855|13840|1
1652109610000|2022-05-09 15:20:10|13855.8|13840.8|13855|13840|13856|13841|13855|13840|1
1652109620000|2022-05-09 15:20:20|13855.9|13840.9|13856|13841|13856|13841|13855.5|13840.5|1
1652109630000|2022-05-09 15:20:30|13855.2|13840.2|13854.5|13839.5|13855.2|13840.2|13854.5|13839.5|0
1652109640000|2022-05-09 15:20:40|13853.8|13838.8|13853.8|13838.8|13853.8|13838.8|13853.8|13838.8|0
1652109660000|2022-05-09 15:21:00|13853.5|13838.5|13853.3|13838.3|13853.5|13838.5|13853.3|13838.3|0
1652109670000|2022-05-09 15:21:10|13853|13838|13853|13838|13853|13838|13853|13838|2
1652109680000|2022-05-09 15:21:20|13852.5|13837.5|13852.5|13837.5|13852.5|13837.5|13852.5|13837.5|0
1652109690000|2022-05-09 15:21:30|13851.4|13836.4|13848.3|13833.3|13851.4|13836.4|13848.2|13833.2|3
1652109700000|2022-05-09 15:21:40|13848.1|13833.1|13840.1|13825.1|13848.1|13833.1|13840.1|13825.1|4
1652109710000|2022-05-09 15:21:50|13838.2|13823.2|13838.4|13823.4|13838.4|13823.4|13838.2|13823.2|3
1652109720000|2022-05-09 15:22:00|13836.4|13821.4|13836.4|13821.4|13836.4|13821.4|13836.4|13821.4|0
1652109730000|2022-05-09 15:22:10|13836.2|13821.2|13834.4|13819.4|13836.2|13821.2|13834.4|13819.4|2
1652109740000|2022-05-09 15:22:20|13833.7|13818.7|13838|13823|13838|13823|13833.4|13818.4|8
1652109750000|2022-05-09 15:22:30|13838.8|13823.8|13839.2|13824.2|13839.2|13824.2|13838.8|13823.8|0
1652109760000|2022-05-09 15:22:40|13839.3|13824.3|13839.3|13824.3|13839.3|13824.3|13839.3|13824.3|1
1652109770000|2022-05-09 15:22:50|13838.8|13823.8|13837.8|13822.8|13838.8|13823.8|13837.8|13822.8|1
1652109780000|2022-05-09 15:23:00|13838.2|13823.2|13838.3|13823.3|13838.3|13823.3|13838.2|13823.2|0
1652109800000|2022-05-09 15:23:20|13837.7|13822.7|13837.3|13822.3|13837.7|13822.7|13837.3|13822.3|2
1652109810000|2022-05-09 15:23:30|13837.2|13822.2|13835.5|13820.5|13837.2|13822.2|13835.5|13820.5|2
1652109820000|2022-05-09 15:23:40|13835.3|13820.3|13843.6|13828.6|13843.6|13828.6|13835.3|13820.3|10
1652109830000|2022-05-09 15:23:50|13843|13828|13843.7|13828.7|13844|13829|13843|13828|2
1652109840000|2022-05-09 15:24:00|13844|13829|13844.2|13829.2|13845.7|13830.7|13844|13829|3
1652109850000|2022-05-09 15:24:10|13843|13828|13843|13828|13843|13828|13843|13828|0
1652109880000|2022-05-09 15:24:40|||||||||2
1652109890000|2022-05-09 15:24:50|13842.9|13827.9|13841.4|13826.4|13842.9|13827.9|13841.3|13826.3|1
1652109900000|2022-05-09 15:25:00|13841.6|13826.6|13840.4|13825.4|13841.6|13826.6|13840.4|13825.4|0
1652109910000|2022-05-09 15:25:10|13840.5|13825.5|13840.5|13825.5|13840.5|13825.5|13840.5|13825.5|1
1652109920000|2022-05-09 15:25:20|13839.3|13824.3|13835.7|13820.7|13839.3|13824.3|13835.7|13820.7|6
1652109930000|2022-05-09 15:25:30|13835.8|13820.8|13841.4|13826.4|13841.9|13826.9|13835.7|13820.7|8
1652109950000|2022-05-09 15:25:50|13846.2|13831.2|13845.1|13830.1|13846.2|13831.2|13845.1|13830.1|6
1652109960000|2022-05-09 15:26:00|13845.3|13830.3|13844.5|13829.5|13845.3|13830.3|13844.5|13829.5|10
1652109970000|2022-05-09 15:26:10|13845.3|13830.3|13845.6|13830.6|13845.6|13830.6|13844.9|13829.9|2
1652109980000|2022-05-09 15:26:20|13847.5|13832.5|13848.4|13833.4|13848.8|13833.8|13847.5|13832.5|1
1652109990000|2022-05-09 15:26:30|13848|13833|13848|13833|13848|13833|13848|13833|0
1652110010000|2022-05-09 15:26:50|13846.6|13831.6|13848|13833|13848|13833|13846.3|13831.3|1
1652110020000|2022-05-09 15:27:00|13849.5|13834.5|13849.5|13834.5|13849.5|13834.5|13849.5|13834.5|0
1652110030000|2022-05-09 15:27:10|13850|13835|13850|13835|13850|13835|13850|13835|0
1652110040000|2022-05-09 15:27:20|13851.9|13836.9|13852.4|13837.4|13852.4|13837.4|13851.9|13836.9|1
1652110050000|2022-05-09 15:27:30|13852.7|13837.7|13852.9|13837.9|13852.9|13837.9|13852.7|13837.7|1
1652110070000|2022-05-09 15:27:50|13845.8|13830.8|13841.4|13826.4|13845.8|13830.8|13841.4|13826.4|9
1652110080000|2022-05-09 15:28:00|13840.9|13825.9|13838.7|13823.7|13840.9|13825.9|13835.3|13820.3|1
1652110090000|2022-05-09 15:28:10|13837.5|13822.5|13836.5|13821.5|13837.5|13822.5|13836.5|13821.5|0
1652110100000|2022-05-09 15:28:20|13836.1|13821.1|13843.2|13828.2|13843.2|13828.2|13836.1|13821.1|1
1652110110000|2022-05-09 15:28:30|13839.6|13824.6|13839.2|13824.2|13839.6|13824.6|13839.2|13824.2|0
1652110120000|2022-05-09 15:28:40|13839.5|13824.5|13839.5|13824.5|13839.5|13824.5|13839.5|13824.5|1
1652110130000|2022-05-09 15:28:50|13839.1|13824.1|13839.5|13824.5|13839.5|13824.5|13838|13823|2
1652110140000|2022-05-09 15:29:00|13838.8|13823.8|13831.3|13816.3|13838.8|13823.8|13831.3|13816.3|5
1652110150000|2022-05-09 15:29:10|13831.6|13816.6|13831.6|13816.6|13831.6|13816.6|13831.6|13816.6|0
1652110160000|2022-05-09 15:29:20|13834.1|13819.1|13833.8|13818.8|13834.1|13819.1|13833.8|13818.8|1
1652110170000|2022-05-09 15:29:30|13834.1|13819.1|13834.1|13819.1|13834.1|13819.1|13834.1|13819.1|0
1652110190000|2022-05-09 15:29:50|13834.5|13819.5|13834.5|13819.5|13834.5|13819.5|13834.1|13819.1|2
1652110200000|2022-05-09 15:30:00|13833|13818|13801.7|13786.7|13833|13818|13801.7|13782.8|36
1652110210000|2022-05-09 15:30:10|13801.3|13786.3|13806.7|13791.7|13806.7|13791.7|13800.5|13785.5|1
1652110220000|2022-05-09 15:30:20|13802.5|13787.5|13803.2|13788.2|13803.7|13788.7|13802.5|13787.5|1
1652110230000|2022-05-09 15:30:30|13804.4|13789.4|13804.4|13789.4|13804.4|13789.4|13803.9|13788.9|4
1652110240000|2022-05-09 15:30:40|13804.5|13789.5|13804.5|13789.5|13804.5|13789.5|13804.5|13789.5|1
1652110250000|2022-05-09 15:30:50|13804.9|13789.9|13803.9|13788.9|13804.9|13789.9|13803.9|13788.9|1
1652110260000|2022-05-09 15:31:00|13803.4|13788.4|13803.4|13788.4|13804.2|13789.2|13803.4|13788.4|0
1652110270000|2022-05-09 15:31:10|13803.5|13788.5|13803.5|13788.5|13803.5|13788.5|13803.5|13788.5|0
1652110280000|2022-05-09 15:31:20|13800.4|13785.4|13807.8|13792.8|13808.1|13793.1|13799.5|13784.5|25
1652110300000|2022-05-09 15:31:40|13810.4|13795.4|13806.4|13791.4|13810.4|13795.4|13806.1|13791.1|7
1652110310000|2022-05-09 15:31:50|13806|13791|13813.3|13798.3|13813.3|13798.3|13806|13791|5
1652110320000|2022-05-09 15:32:00|13813.4|13798.4|13812.2|13797.2|13813.4|13798.4|13812.2|13797.2|2
1652110340000|2022-05-09 15:32:20|13812.5|13797.5|13809.8|13794.8|13812.5|13797.5|13809.8|13794.8|3
1652110350000|2022-05-09 15:32:30|13810|13795|13811.8|13796.8|13812.3|13797.3|13810|13795|2
1652110360000|2022-05-09 15:32:40|13811.4|13796.4|13809.8|13794.8|13811.8|13796.8|13808.8|13793.8|6
1652110370000|2022-05-09 15:32:50|13808.5|13793.5|13807.9|13792.9|13808.5|13793.5|13807|13792|0
1652110380000|2022-05-09 15:33:00|13807.5|13792.5|13807.2|13792.2|13807.5|13792.5|13807.2|13792.2|0
1652110390000|2022-05-09 15:33:10|13806.8|13791.8|13807.2|13792.2|13807.2|13792.2|13806.8|13791.8|0
1652110400000|2022-05-09 15:33:20|13807.5|13792.5|13807.5|13792.5|13807.5|13792.5|13807.5|13792.5|0
1652110430000|2022-05-09 15:33:50|13807.2|13792.2|13815.3|13800.3|13815.3|13800.3|13807.2|13792.2|9
1652110440000|2022-05-09 15:34:00|13814.2|13799.2|13815.7|13800.7|13816.7|13801.7|13813.5|13798.5|15
1652110450000|2022-05-09 15:34:10|13816|13801|13826.2|13811.2|13826.2|13811.2|13816|13801|5
1652110460000|2022-05-09 15:34:20|13826.5|13811.5|13821.6|13806.6|13826.5|13811.5|13821.6|13806.6|8
1652110470000|2022-05-09 15:34:30|13822.7|13807.7|13823.4|13808.4|13823.4|13808.4|13822.7|13807.7|0
1652110480000|2022-05-09 15:34:40|13821.9|13806.9|13821.9|13806.9|13821.9|13806.9|13821.9|13806.9|0
1652110490000|2022-05-09 15:34:50|13823.1|13808.1|13827.6|13812.6|13829.1|13814.1|13819|13804|7
1652110500000|2022-05-09 15:35:00|13827.4|13812.4|13837.3|13822.3|13837.8|13822.8|13825.1|13810.1|1
1652110510000|2022-05-09 15:35:10|13836.5|13821.5|13835.4|13820.4|13836.5|13821.5|13835.4|13820.4|0
1652110520000|2022-05-09 15:35:20|13836.3|13821.3|13836.1|13821.1|13836.3|13821.3|13834.2|13819.2|0
1652110530000|2022-05-09 15:35:30|13836.5|13821.5|13843|13828|13843|13828|13836.5|13821.5|4
1652110540000|2022-05-09 15:35:40|13842.6|13827.6|13843|13828|13848.8|13833.8|13842.6|13827.6|4
1652110550000|2022-05-09 15:35:50|13844.5|13829.5|13849.7|13834.7|13849.7|13834.7|13844.5|13829.5|2
1652110560000|2022-05-09 15:36:00|13850|13835|13848.5|13833.5|13850|13835|13846.5|13831.5|2
1652110570000|2022-05-09 15:36:10|13848.4|13833.4|13844.2|13829.2|13848.4|13833.4|13844.2|13829.2|1
1652110580000|2022-05-09 15:36:20|13843.8|13828.8|13842.5|13827.5|13843.8|13828.8|13842.1|13827.1|12
1652110610000|2022-05-09 15:36:50|13841.4|13826.4|13840|13825|13841.4|13826.4|13840|13825|2
1652110620000|2022-05-09 15:37:00|13839.7|13824.7|13831.4|13816.4|13839.7|13824.7|13831.4|13816.4|4
1652110630000|2022-05-09 15:37:10|13831|13816|13831|13816|13831.4|13816.4|13831|13816|1
1652110640000|2022-05-09 15:37:20|13830.5|13815.5|13830.9|13815.9|13830.9|13815.9|13830.5|13815.5|0
1652110650000|2022-05-09 15:37:30|13830.5|13815.5|13830.4|13815.4|13830.5|13815.5|13830.1|13815.1|0
1652110660000|2022-05-09 15:37:40|13830.1|13815.1|13839.7|13824.7|13839.9|13824.9|13830.1|13815.1|12
1652110670000|2022-05-09 15:37:50|13838.7|13823.7|13839.7|13824.7|13839.7|13824.7|13838.7|13823.7|1
1652110680000|2022-05-09 15:38:00|13839.9|13824.9|13838.4|13823.4|13839.9|13824.9|13838.4|13823.4|0
1652110700000|2022-05-09 15:38:20|13837.1|13822.1|13837.6|13822.6|13837.8|13822.8|13837.1|13822.1|3
1652110710000|2022-05-09 15:38:30|13838.8|13823.8|13845.1|13830.1|13847.5|13832.5|13838.8|13823.8|3
1652110720000|2022-05-09 15:38:40|13845.6|13830.6|13845.6|13830.6|13845.6|13830.6|13845.6|13830.6|0
1652110730000|2022-05-09 15:38:50|13845.5|13830.5|13846.8|13831.8|13848.5|13833.5|13845.5|13830.5|15
1652110740000|2022-05-09 15:39:00|13846.5|13831.5|13846.5|13831.5|13847.5|13832.5|13846.5|13831.5|1
1652110760000|2022-05-09 15:39:20|13846|13831|13845.7|13830.7|13846|13831|13845.7|13830.7|0
1652110770000|2022-05-09 15:39:30|13845.8|13830.8|13840|13825|13846|13831|13840|13825|3
1652110780000|2022-05-09 15:39:40|13838.9|13823.9|13838.9|13823.9|13839.6|13824.6|13838.6|13823.6|0
1652110790000|2022-05-09 15:39:50|13840|13825|13840|13825|13840|13825|13839.6|13824.6|0
1652110800000|2022-05-09 15:40:00|13839.9|13824.9|13840.4|13825.4|13840.4|13825.4|13839.9|13824.9|1
1652110830000|2022-05-09 15:40:30|13841.2|13826.2|13841.2|13826.2|13841.2|13826.2|13841.2|13826.2|0
1652110840000|2022-05-09 15:40:40|13841.1|13826.1|13842|13827|13842|13827|13841.1|13826.1|2
1652110850000|2022-05-09 15:40:50|13842.6|13827.6|13842.9|13827.9|13842.9|13827.9|13842.6|13827.6|6
1652110860000|2022-05-09 15:41:00|13837.6|13822.6|13832.1|13817.1|13837.6|13822.6|13832.1|13817.1|5
1652110870000|2022-05-09 15:41:10|13831.6|13816.6|13834.2|13819.2|13834.2|13819.2|13831.6|13816.6|6
1652110890000|2022-05-09 15:41:30|13834.7|13819.7|13834.7|13819.7|13834.7|13819.7|13834.7|13819.7|0
1652110900000|2022-05-09 15:41:40|13835.1|13820.1|13841.1|13826.1|13841.1|13826.1|13835.1|13820.1|9
1652110920000|2022-05-09 15:42:00|13838.4|13823.4|13834.5|13819.5|13838.8|13823.8|13834.1|13819.1|5
1652110930000|2022-05-09 15:42:10|13834.1|13819.1|13837.2|13822.2|13841|13826|13834.1|13819.1|11
1652110940000|2022-05-09 15:42:20|13836.8|13821.8|13835.6|13820.6|13836.8|13821.8|13835.6|13820.6|0
1652110960000|2022-05-09 15:42:40|13835.5|13820.5|13835.5|13820.5|13835.5|13820.5|13835.5|13820.5|0
1652110970000|2022-05-09 15:42:50|13835.9|13820.9|13838|13823|13838|13823|13835.9|13820.9|2
1652110980000|2022-05-09 15:43:00|13838.4|13823.4|13837.8|13822.8|13838.4|13823.4|13837.4|13822.4|1
1652110990000|2022-05-09 15:43:10|13840.4|13825.4|13842.3|13827.3|13842.4|13827.4|13840.4|13825.4|12
1652111000000|2022-05-09 15:43:20|13841.9|13826.9|13841.4|13826.4|13842.4|13827.4|13841.4|13826.4|0
1652111010000|2022-05-09 15:43:30|13842.6|13827.6|13849.9|13834.9|13851.4|13834.9|13842.6|13825.4|2
1652111020000|2022-05-09 15:43:40|13849.6|13834.6|13849.2|13834.2|13849.6|13834.6|13849.2|13834.2|0
1652111030000|2022-05-09 15:43:50|13848.9|13833.9|13846.9|13831.9|13849.9|13834.9|13846.9|13831.9|0
1652111040000|2022-05-09 15:44:00|13850.3|13835.3|13848.9|13833.9|13851.9|13836.9|13848.9|13833.9|2
1652111060000|2022-05-09 15:44:20|13849.1|13834.1|13845.8|13830.8|13849.4|13834.4|13845.8|13830.8|3
1652111070000|2022-05-09 15:44:30|13850.6|13835.6|13847.8|13832.8|13850.6|13835.6|13847.8|13832.8|4
1652111080000|2022-05-09 15:44:40|13847.1|13832.1|13844.5|13829.5|13847.1|13832.1|13844.5|13829.5|0
1652111090000|2022-05-09 15:44:50|13844|13829|13827.3|13812.3|13844|13829|13827.3|13812.3|5
1652111100000|2022-05-09 15:45:00|13826.1|13811.1|13826.1|13811.1|13826.1|13811.1|13826.1|13811.1|0
1652111110000|2022-05-09 15:45:10|13825.8|13810.8|13825.3|13810.3|13825.8|13810.8|13825.3|13810.3|0
1652111120000|2022-05-09 15:45:20|13825.2|13810.2|13822|13807|13825.2|13810.2|13822|13807|5
1652111130000|2022-05-09 15:45:30|13821.9|13806.9|13821.4|13806.4|13821.9|13806.9|13821.4|13806.4|0
1652111140000|2022-05-09 15:45:40|13821|13806|13825.7|13810.7|13826.7|13811.7|13820.8|13805.8|7
1652111150000|2022-05-09 15:45:50|13826.2|13811.2|13830.7|13815.7|13831.1|13816.1|13825.6|13810.6|4
1652111160000|2022-05-09 15:46:00|13830.5|13815.5|13829.5|13814.5|13830.5|13815.5|13829.5|13814.5|0
1652111180000|2022-05-09 15:46:20|13829.2|13814.2|13829|13814|13829.2|13814.2|13829|13814|0
1652111190000|2022-05-09 15:46:30|13831.5|13816.5|13830.5|13815.5|13831.5|13816.5|13830.5|13815.5|1
1652111220000|2022-05-09 15:47:00|13830|13815|13832|13817|13832|13817|13829.5|13814.5|2
1652111230000|2022-05-09 15:47:10|13828.8|13813.8|13828.8|13813.8|13828.8|13813.8|13828.8|13813.8|1
1652111240000|2022-05-09 15:47:20|13828.6|13813.6|13828.1|13813.1|13828.6|13813.6|13828.1|13813.1|1
1652111250000|2022-05-09 15:47:30|13827.6|13812.6|13827.6|13812.6|13827.6|13812.6|13827.6|13812.6|0
1652111260000|2022-05-09 15:47:40|13827.1|13812.1|13826.6|13811.6|13827.8|13812.8|13825.6|13810.6|6
1652111270000|2022-05-09 15:47:50|13827.3|13812.3|13823.6|13808.6|13827.3|13812.3|13822.9|13807.9|0
1652111280000|2022-05-09 15:48:00|13823.3|13808.3|13825.1|13810.1|13825.1|13810.1|13822.8|13807.8|3
1652111290000|2022-05-09 15:48:10|13825.5|13810.5|13821.4|13806.4|13825.5|13810.5|13821.4|13806.4|1
1652111300000|2022-05-09 15:48:20|13820.6|13805.6|13820.6|13805.6|13820.6|13805.6|13819.8|13804.8|3
1652111320000|2022-05-09 15:48:40|13820.1|13805.1|13819.4|13804.4|13820.1|13805.1|13819.4|13804.4|1
1652111330000|2022-05-09 15:48:50|13819.2|13804.2|13819.2|13804.2|13819.2|13804.2|13819.2|13804.2|0
1652111340000|2022-05-09 15:49:00|13818.5|13803.5|13827.5|13812.5|13827.5|13812.5|13818.5|13803.5|7
1652111350000|2022-05-09 15:49:10|13827.8|13812.8|13828.3|13813.3|13828.3|13813.3|13827.8|13812.8|1
1652111370000|2022-05-09 15:49:30|13830.3|13815.3|13830.3|13815.3|13830.3|13815.3|13830.3|13815.3|0
1652111380000|2022-05-09 15:49:40|13831.2|13816.2|13831.6|13816.6|13831.6|13816.6|13831.2|13816.2|0
1652111390000|2022-05-09 15:49:50|||||||||1
1652111400000|2022-05-09 15:50:00|13845.1|13820.1|13848.9|13833.9|13849.4|13834.4|13836.9|13820.1|24
1652111410000|2022-05-09 15:50:10|13848.4|13833.4|13850.9|13835.9|13854.4|13839.4|13848.4|13833.4|2
1652111420000|2022-05-09 15:50:20|13851.3|13836.3|13854|13839|13854|13839|13851.3|13836.3|0
1652111430000|2022-05-09 15:50:30|13846.2|13831.2|13842.5|13827.5|13846.2|13831.2|13842.5|13827.5|2
1652111440000|2022-05-09 15:50:40|13843|13828|13842.3|13827.3|13843|13828|13842.3|13827.3|1
1652111460000|2022-05-09 15:51:00|13842|13827|13836|13821|13842|13827|13835.6|13815.6|1
1652111470000|2022-05-09 15:51:10|13836.1|13821.1|13838|13823|13838|13823|13836.1|13821.1|2
1652111480000|2022-05-09 15:51:20|13839.7|13824.7|13839.7|13824.7|13839.7|13824.7|13839.7|13824.7|0
1652111490000|2022-05-09 15:51:30|13839|13824|13839|13824|13839|13824|13839|13824|1
1652111520000|2022-05-09 15:52:00|13836.7|13821.7|13833.1|13818.1|13836.7|13821.7|13832.2|13817.2|1
1652111530000|2022-05-09 15:52:10|13832.6|13817.6|13832.6|13817.6|13832.6|13817.6|13832.1|13817.1|0
1652111540000|2022-05-09 15:52:20|13832.1|13817.1|13832.2|13817.2|13832.6|13817.6|13832.1|13817.1|0
1652111550000|2022-05-09 15:52:30|13832.1|13817.1|13832.1|13817.1|13832.1|13817.1|13832.1|13817.1|0
1652111560000|2022-05-09 15:52:40|13831.5|13816.5|13829.4|13814.4|13831.5|13816.5|13829.4|13814.4|2
1652111580000|2022-05-09 15:53:00|13829|13814|13826.9|13811.9|13829|13814|13826.9|13811.9|1
1652111610000|2022-05-09 15:53:30|13826.6|13811.6|13821.6|13806.6|13826.6|13811.6|13821.6|13806.6|1
1652111620000|2022-05-09 15:53:40|13821.2|13806.2|13806.6|13791.6|13821.2|13806.2|13806.6|13791.6|10
1652111630000|2022-05-09 15:53:50|13802.3|13787.3|13802.3|13787.3|13802.3|13787.3|13800.9|13785.9|1
1652111640000|2022-05-09 15:54:00|13804.6|13789.6|13808.3|13793.3|13808.3|13793.3|13804.6|13789.6|4
1652111660000|2022-05-09 15:54:20|13808.4|13793.4|13808.9|13793.9|13808.9|13793.9|13808.4|13793.4|1
1652111670000|2022-05-09 15:54:30|13808.4|13793.4|13804.5|13789.5|13808.4|13793.4|13804.5|13789.5|2
1652111680000|2022-05-09 15:54:40|13803.6|13788.6|13803.6|13788.6|13803.6|13788.6|13803.6|13788.6|0
1652111690000|2022-05-09 15:54:50|13802.9|13787.9|13801.6|13786.6|13802.9|13787.9|13800|13785|1
1652111700000|2022-05-09 15:55:00|13801.2|13786.2|13796.4|13781.4|13801.7|13786.7|13795.9|13780.9|4
1652111710000|2022-05-09 15:55:10|13796.7|13781.7|13802.4|13787.4|13802.4|13787.4|13796.7|13781.7|3
1652111720000|2022-05-09 15:55:20|13801.1|13786.1|13804.8|13789.8|13805.2|13790.2|13801.1|13786.1|5
1652111730000|2022-05-09 15:55:30|13801.9|13786.9|13803.3|13788.3|13803.3|13788.3|13801.6|13786.6|0
1652111740000|2022-05-09 15:55:40|13803.6|13788.6|13803.6|13788.6|13803.6|13788.6|13803.6|13788.6|1
1652111750000|2022-05-09 15:55:50|13804.3|13789.3|13804.4|13789.4|13807.1|13792.1|13803.4|13788.4|3
1652111760000|2022-05-09 15:56:00|13803.9|13788.9|13801.9|13786.9|13803.9|13788.9|13801.9|13786.9|0
1652111770000|2022-05-09 15:56:10|||||||||1
1652111780000|2022-05-09 15:56:20|13801.7|13786.7|13801.7|13786.7|13801.7|13786.7|13801.7|13786.7|4
1652111790000|2022-05-09 15:56:30|13800.9|13785.9|13799.9|13784.9|13800.9|13785.9|13799.9|13784.9|0
1652111800000|2022-05-09 15:56:40|13792.6|13777.6|13790.8|13775.8|13792.6|13777.6|13789.6|13774.6|4
1652111810000|2022-05-09 15:56:50|13790.6|13775.6|13790.6|13775.6|13790.6|13775.6|13790.6|13775.6|1
1652111820000|2022-05-09 15:57:00|13791.4|13776.4|13796.9|13781.9|13796.9|13781.9|13791.4|13776.4|7
1652111830000|2022-05-09 15:57:10|13796.5|13781.5|13802.3|13787.3|13802.8|13787.8|13796.5|13781.5|4
1652111840000|2022-05-09 15:57:20|13802.7|13787.7|13806.1|13791.1|13806.1|13791.1|13802.7|13787.7|6
1652111860000|2022-05-09 15:57:40|13806|13791|13798.3|13783.3|13806|13791|13797.8|13782.8|4
1652111870000|2022-05-09 15:57:50|13798|13783|13797.3|13782.3|13798.3|13783.3|13797.3|13782.3|1
1652111880000|2022-05-09 15:58:00|13797.8|13782.8|13797.8|13782.8|13797.8|13782.8|13797.8|13782.8|0
1652111890000|2022-05-09 15:58:10|13797.3|13782.3|13792.8|13777.8|13797.3|13782.3|13792.3|13777.3|6
1652111900000|2022-05-09 15:58:20|13792.3|13777.3|13791.3|13776.3|13794.3|13779.3|13790.3|13775.3|7
1652111920000|2022-05-09 15:58:40|13792.4|13777.4|13794.3|13779.3|13795.8|13780.8|13792.4|13777.4|5
1652111930000|2022-05-09 15:58:50|13794.7|13779.7|13792.7|13777.7|13795.3|13780.3|13792.7|13777.7|2
1652111940000|2022-05-09 15:59:00|13791.8|13776.8|13791.3|13776.3|13791.8|13776.8|13791.3|13776.3|1
1652111950000|2022-05-09 15:59:10|13789.3|13774.3|13789.3|13774.3|13789.3|13774.3|13789.3|13774.3|1
1652111960000|2022-05-09 15:59:20|13788.8|13773.8|13788.8|13773.8|13788.8|13773.8|13788.8|13773.8|2
1652111970000|2022-05-09 15:59:30|13788.6|13773.6|13769.3|13754.3|13788.6|13773.6|13769.3|13754.3|94
1652111980000|2022-05-09 15:59:40|13770|13755|13769.4|13754.4|13770.1|13755.1|13769.4|13754.4|36
1652111990000|2022-05-09 15:59:50|13767.8|13752.8|13767.8|13752.8|13768.2|13753.2|13767.8|13752.8|2
1652112000000|2022-05-09 16:00:00|13768.2|13753.2|13766.8|13751.8|13769.7|13754.7|13766.8|13751.8|1
1652112010000|2022-05-09 16:00:10|13765.8|13750.8|13754.8|13739.8|13765.8|13750.8|13754.8|13739.8|20
1652112020000|2022-05-09 16:00:20|13755.2|13740.2|13766.1|13751.1|13766.1|13751.1|13755.2|13740.2|1
1652112030000|2022-05-09 16:00:30|13765.7|13750.7|13766.2|13751.2|13766.2|13751.2|13765.7|13750.7|1
1652112040000|2022-05-09 16:00:40|13759.8|13744.8|13760.8|13745.8|13760.8|13745.8|13759.8|13744.8|2
1652112050000|2022-05-09 16:00:50|13760.7|13745.7|13759.6|13744.6|13760.7|13745.7|13759.6|13744.6|0
1652112060000|2022-05-09 16:01:00|13760|13745|13760.2|13745.2|13760.6|13745.6|13760|13745|6
1652112070000|2022-05-09 16:01:10|13759.7|13744.7|13759.2|13744.2|13759.7|13744.7|13759.2|13744.2|1
1652112080000|2022-05-09 16:01:20|13759.6|13744.6|13759.6|13744.6|13759.6|13744.6|13759.2|13744.2|0
1652112090000|2022-05-09 16:01:30|13759.9|13744.9|13767.8|13752.8|13768.2|13753.2|13759.9|13744.9|6
1652112100000|2022-05-09 16:01:40|13768.3|13753.3|13766.9|13751.9|13768.3|13753.3|13765.8|13750.8|1
1652112110000|2022-05-09 16:01:50|13766.8|13751.8|13766.8|13751.8|13766.8|13751.8|13766.8|13751.8|0
1652112120000|2022-05-09 16:02:00|13767.3|13752.3|13760.7|13745.7|13768.3|13753.3|13760.7|13745.7|5
1652112130000|2022-05-09 16:02:10|13760.4|13745.4|13760.1|13745.1|13760.4|13745.4|13759.7|13744.7|1
1652112140000|2022-05-09 16:02:20|13760.4|13745.4|13760.6|13745.6|13760.6|13745.6|13759.7|13744.7|4
1652112150000|2022-05-09 16:02:30|13761.1|13746.1|13764.1|13749.1|13768.3|13753.3|13761.1|13746.1|3
1652112160000|2022-05-09 16:02:40|13761.3|13746.3|13763.9|13748.9|13765.3|13750.3|13761.3|13746.3|12
1652112180000|2022-05-09 16:03:00|13763.8|13748.8|13762.6|13747.6|13763.8|13748.8|13762.6|13747.6|0
1652112190000|2022-05-09 16:03:10|13763|13748|13767.7|13752.7|13768.6|13753.6|13763|13748|4
1652112200000|2022-05-09 16:03:20|13767.9|13752.9|13748.5|13733.5|13768.4|13753.4|13748.5|13733.5|17
1652112210000|2022-05-09 16:03:30|13749|13734|13748.5|13733.5|13749|13734|13748.5|13733.5|4
1652112220000|2022-05-09 16:03:40|13730.5|13715.5|13717.9|13702.9|13730.5|13715.5|13716.8|13701.8|74
1652112230000|2022-05-09 16:03:50|13717.5|13702.5|13719.3|13704.3|13719.5|13704.5|13716.8|13701.8|30
1652112240000|2022-05-09 16:04:00|13718.2|13703.2|13719.3|13704.3|13725.5|13710.5|13718.2|13703.2|82
1652112250000|2022-05-09 16:04:10|13719.5|13704.5|13720.8|13705.8|13720.8|13705.8|13719.5|13704.5|0
1652112260000|2022-05-09 16:04:20|13720.5|13705.5|13720|13705|13720.5|13705.5|13720|13705|0
1652112270000|2022-05-09 16:04:30|13720.1|13705.1|13720.1|13705.1|13720.1|13705.1|13720.1|13705.1|0
1652112280000|2022-05-09 16:04:40|13719.3|13704.3|13716.8|13701.8|13719.7|13704.7|13716.8|13701.8|3
1652112290000|2022-05-09 16:04:50|13717.2|13702.2|13721.3|13706.3|13721.3|13706.3|13717.2|13702.2|1
1652112300000|2022-05-09 16:05:00|13721|13706|13705.2|13690.2|13721|13706|13705.2|13690.2|48
1652112310000|2022-05-09 16:05:10|13705.9|13690.9|13719.8|13704.8|13719.8|13704.8|13705.9|13690.9|16
1652112320000|2022-05-09 16:05:20|13718|13703|13717.6|13702.6|13718|13703|13717.6|13702.6|0
1652112330000|2022-05-09 16:05:30|13712.6|13697.6|13713.4|13698.4|13713.4|13698.4|13710.4|13695.4|9
1652112340000|2022-05-09 16:05:40|13714.4|13699.4|13711.3|13696.3|13715.9|13700.9|13711.3|13696.3|4
1652112350000|2022-05-09 16:05:50|13715.6|13700.6|13712.1|13697.1|13722|13707|13711.7|13696.7|16
1652112360000|2022-05-09 16:06:00|13711.7|13696.7|13710.6|13695.6|13711.7|13696.7|13710.6|13695.6|0
1652112370000|2022-05-09 16:06:10|||||||||1
1652112380000|2022-05-09 16:06:20|||||||||1
1652112390000|2022-05-09 16:06:30|13710.3|13695.3|13717.4|13702.4|13717.8|13702.8|13710.3|13695.3|7
1652112400000|2022-05-09 16:06:40|||||||||1
1652112410000|2022-05-09 16:06:50|13717.8|13702.8|13715.7|13700.7|13717.8|13702.8|13715|13700|8
1652112420000|2022-05-09 16:07:00|13715|13700|13724.3|13709.3|13724.8|13709.8|13715|13700|2
1652112430000|2022-05-09 16:07:10|13723.9|13708.9|13740|13725|13742|13727|13723.6|13708.6|16
1652112440000|2022-05-09 16:07:20|13739.6|13724.6|13741.1|13726.1|13742|13727|13735.6|13720.6|11
1652112450000|2022-05-09 16:07:30|13740.6|13725.6|13740.1|13725.1|13740.6|13725.6|13740.1|13725.1|0
1652112460000|2022-05-09 16:07:40|13740.6|13725.6|13741.1|13726.1|13741.1|13726.1|13740.6|13725.6|2
1652112470000|2022-05-09 16:07:50|13739.7|13724.7|13726.7|13711.7|13739.7|13724.7|13726.3|13711.3|4
1652112480000|2022-05-09 16:08:00|13728.1|13713.1|13726.9|13711.9|13729.7|13714.7|13726.9|13711.9|2
1652112490000|2022-05-09 16:08:10|13725.2|13710.2|13719.4|13704.4|13725.2|13710.2|13719.4|13704.4|2
1652112500000|2022-05-09 16:08:20|13724.4|13709.4|13723.9|13708.9|13724.4|13709.4|13723.7|13708.7|8
1652112510000|2022-05-09 16:08:30|13725.1|13710.1|13725.1|13710.1|13725.1|13710.1|13725.1|13710.1|4
1652112520000|2022-05-09 16:08:40|13725.5|13710.5|13725.5|13710.5|13725.5|13710.5|13725.5|13710.5|0
1652112540000|2022-05-09 16:09:00|13725.4|13710.4|13733.1|13718.1|13733.1|13718.1|13725.4|13710.4|7
1652112550000|2022-05-09 16:09:10|13732.8|13717.8|13733.6|13718.6|13734.1|13719.1|13732.1|13717.1|2
1652112560000|2022-05-09 16:09:20|13737.6|13722.6|13738.4|13723.4|13738.4|13723.4|13737.6|13722.6|0
1652112570000|2022-05-09 16:09:30|13738.1|13723.1|13739.3|13724.3|13739.8|13724.8|13738.1|13723.1|4
1652112580000|2022-05-09 16:09:40|13739.5|13724.5|13740.7|13725.7|13741.6|13726.6|13739.2|13724.2|1
1652112590000|2022-05-09 16:09:50|13740.3|13725.3|13747.4|13732.4|13747.6|13732.6|13740.3|13725.3|1
1652112600000|2022-05-09 16:10:00|13747.9|13732.9|13746.9|13731.9|13749.4|13734.4|13746.9|13731.9|1
1652112610000|2022-05-09 16:10:10|13745.9|13730.9|13746.8|13731.8|13747.4|13732.4|13745.9|13730.9|0
1652112620000|2022-05-09 16:10:20|13746.4|13731.4|13752|13737|13754.5|13739.5|13743.9|13728.9|1
1652112630000|2022-05-09 16:10:30|13750.9|13735.9|13748.4|13733.4|13751.4|13736.4|13748.4|13733.4|4
1652112640000|2022-05-09 16:10:40|13748.8|13733.8|13749.7|13734.7|13750.1|13735.1|13748.8|13733.8|2
1652112660000|2022-05-09 16:11:00|13749.6|13734.6|13751.4|13736.4|13753.4|13738.4|13748.1|13733.1|5
1652112670000|2022-05-09 16:11:10|13751.8|13736.8|13759|13744|13759|13744|13750.9|13735.9|1
1652112680000|2022-05-09 16:11:20|13759.5|13744.5|13752.8|13737.8|13759.7|13744.7|13752.8|13737.8|6
1652112690000|2022-05-09 16:11:30|13754.4|13739.4|13754.8|13739.8|13755.8|13740.8|13754.4|13739.4|4
1652112720000|2022-05-09 16:12:00|13755.1|13740.1|13755.3|13740.3|13755.3|13740.3|13755.1|13740.1|1
1652112730000|2022-05-09 16:12:10|13755.1|13740.1|13761.4|13746.4|13761.5|13746.5|13755.1|13740.1|3
1652112740000|2022-05-09 16:12:20|13761|13746|13761.5|13746.5|13762.5|13747.5|13761|13746|0
1652112750000|2022-05-09 16:12:30|13762|13747|13771.2|13756.2|13771.8|13756.8|13762|13747|1
1652112760000|2022-05-09 16:12:40|13771.6|13756.6|13770.5|13755.5|13771.7|13756.7|13769.6|13754.6|0
1652112770000|2022-05-09 16:12:50|13770.8|13755.8|13774.4|13759.4|13775.1|13760.1|13770.8|13755.8|2
1652112780000|2022-05-09 16:13:00|13774.9|13759.9|13770.5|13755.5|13776.3|13761.3|13770.5|13755.5|1
1652112790000|2022-05-09 16:13:10|13767.7|13752.7|13760.8|13745.8|13767.7|13752.7|13760.8|13745.8|11
1652112800000|2022-05-09 16:13:20|13761.9|13746.9|13762.8|13747.8|13762.8|13747.8|13761.9|13746.9|0
1652112820000|2022-05-09 16:13:40|13761.9|13746.9|13768.6|13753.6|13768.7|13753.7|13761.9|13746.9|3
1652112840000|2022-05-09 16:14:00|13767.2|13752.2|13778|13763|13778.4|13763.4|13766.5|13751.5|5
1652112850000|2022-05-09 16:14:10|13777.3|13762.3|13776.2|13761.2|13777.3|13762.3|13776.2|13761.2|1
1652112860000|2022-05-09 16:14:20|13775.2|13760.2|13774.7|13759.7|13775.2|13760.2|13774.7|13759.7|0
1652112870000|2022-05-09 16:14:30|13775|13760|13777.4|13762.4|13777.9|13762.9|13775|13760|2
1652112880000|2022-05-09 16:14:40|13777.9|13762.9|13775.4|13760.4|13777.9|13762.9|13775|13760|3
1652112890000|2022-05-09 16:14:50|13777.7|13762.7|13769.6|13754.6|13777.7|13762.7|13769.2|13754.2|2
1652112900000|2022-05-09 16:15:00|13778.2|13763.2|13780.9|13765.9|13781.3|13766.3|13777.9|13762.9|1
1652112910000|2022-05-09 16:15:10|13781.3|13766.3|13795|13780|13796.4|13780|13780.9|13765.9|6
1652112920000|2022-05-09 16:15:20|13794.8|13779.8|13790.8|13775.8|13794.8|13779.8|13790.8|13775.8|2
1652112930000|2022-05-09 16:15:30|13791.1|13776.1|13788.3|13773.3|13793|13778|13788.3|13773.3|8
1652112950000|2022-05-09 16:15:50|13788.8|13773.8|13789.3|13774.3|13789.3|13774.3|13788.8|13773.8|0
1652112960000|2022-05-09 16:16:00|13788.2|13773.2|13788.8|13773.8|13789.6|13774.6|13788.2|13773.2|1
1652112970000|2022-05-09 16:16:10|13791.3|13776.3|13791.3|13776.3|13791.3|13776.3|13791.3|13776.3|0
1652112980000|2022-05-09 16:16:20|13787.6|13772.6|13786|13771|13787.6|13772.6|13785.1|13770.1|3
1652112990000|2022-05-09 16:16:30|13785.3|13770.3|13784.5|13769.5|13785.3|13770.3|13784.5|13769.5|0
1652113000000|2022-05-09 16:16:40|13784.8|13769.8|13794.5|13779.5|13794.5|13779.5|13784.8|13769.8|8
1652113010000|2022-05-09 16:16:50|13794.4|13779.4|13796.9|13781.9|13796.9|13781.9|13794.4|13779.4|1
1652113020000|2022-05-09 16:17:00|13794.7|13779.7|13793.7|13778.7|13795.5|13780.5|13793.7|13778.7|2
1652113030000|2022-05-09 16:17:10|13792.4|13777.4|13791.7|13776.7|13792.4|13777.4|13791|13776|1
1652113040000|2022-05-09 16:17:20|13789.9|13774.9|13779|13764|13789.9|13774.9|13779|13764|2
1652113050000|2022-05-09 16:17:30|13778.9|13763.9|13778.9|13763.9|13778.9|13763.9|13778.9|13763.9|0
1652113060000|2022-05-09 16:17:40|13779.7|13764.7|13785.7|13770.7|13787.7|13772.7|13779.3|13764.3|2
1652113070000|2022-05-09 16:17:50|13786.4|13771.4|13784.9|13769.9|13786.7|13771.7|13784.9|13769.9|0
1652113080000|2022-05-09 16:18:00|13785.7|13770.7|13787.9|13772.9|13789.4|13774.4|13783.9|13768.9|1
1652113090000|2022-05-09 16:18:10|13787.3|13772.3|13786.9|13771.9|13787.3|13772.3|13786.9|13771.9|0
1652113110000|2022-05-09 16:18:30|13786.8|13771.8|13787.6|13772.6|13788.1|13773.1|13786.1|13771.1|1
1652113130000|2022-05-09 16:18:50|13788.1|13773.1|13790.8|13775.8|13790.8|13775.8|13788.1|13773.1|2
1652113140000|2022-05-09 16:19:00|13791.2|13776.2|13797.1|13782.1|13797.1|13782.1|13791.2|13776.2|3
1652113150000|2022-05-09 16:19:10|13799.1|13784.1|13802.9|13787.9|13805.3|13790.3|13799.1|13784.1|21
1652113160000|2022-05-09 16:19:20|13802.5|13787.5|13799.1|13784.1|13802.5|13787.5|13798.2|13783.2|7
1652113170000|2022-05-09 16:19:30|13800.2|13785.2|13795.8|13780.8|13800.2|13785.2|13795|13780|6
1652113180000|2022-05-09 16:19:40|13795.6|13780.6|13794.9|13779.9|13795.6|13780.6|13794.9|13779.9|0
1652113190000|2022-05-09 16:19:50|13794.5|13779.5|13806.8|13791.8|13807|13792|13794.5|13779.5|9
1652113200000|2022-05-09 16:20:00|13806.5|13791.5|13806.7|13791.7|13809.5|13794.5|13806|13791|9
1652113210000|2022-05-09 16:20:10|13806.2|13791.2|13805.7|13790.7|13806.2|13791.2|13798.4|13783.4|4
1652113220000|2022-05-09 16:20:20|13806.1|13791.1|13803.2|13788.2|13807.5|13792.5|13803.2|13788.2|5
1652113230000|2022-05-09 16:20:30|13803.3|13788.3|13804.5|13789.5|13808|13793|13799.9|13784.9|7
1652113240000|2022-05-09 16:20:40|13801.7|13786.7|13803.8|13788.8|13803.8|13788.8|13801.7|13786.7|3
1652113250000|2022-05-09 16:20:50|13805.6|13790.6|13806.7|13791.7|13808.7|13793.7|13803.7|13788.7|4
1652113260000|2022-05-09 16:21:00|13806.4|13791.4|13801.4|13786.4|13807.2|13792.2|13801.4|13786.4|4
1652113280000|2022-05-09 16:21:20|13801.1|13786.1|13805.9|13790.9|13810.3|13795.3|13801.1|13786.1|11
1652113290000|2022-05-09 16:21:30|13809.1|13794.1|13809.5|13794.5|13811.4|13796.4|13807.1|13792.1|4
1652113300000|2022-05-09 16:21:40|13807.4|13792.4|13806.2|13791.2|13807.4|13792.4|13806.2|13791.2|1
1652113310000|2022-05-09 16:21:50|13805.9|13790.9|13799.4|13784.4|13805.9|13790.9|13799.4|13784.4|4
1652113320000|2022-05-09 16:22:00|13799.3|13784.3|13790.4|13775.4|13799.3|13784.3|13790.3|13775.3|4
1652113330000|2022-05-09 16:22:10|13790.3|13775.3|13780|13765|13790.3|13775.3|13780|13765|2
1652113340000|2022-05-09 16:22:20|13777.3|13762.3|13774.2|13759.2|13778.9|13763.9|13774.2|13759.2|2
1652113360000|2022-05-09 16:22:40|13774.9|13759.9|13782.3|13767.3|13782.6|13767.6|13774.9|13759.9|3
1652113370000|2022-05-09 16:22:50|13782.1|13767.1|13790|13775|13790|13775|13782.1|13767.1|9
1652113380000|2022-05-09 16:23:00|13789.9|13774.9|13788|13773|13789.9|13774.9|13787.5|13772.5|4
1652113390000|2022-05-09 16:23:10|13788.4|13773.4|13788.4|13773.4|13788.4|13773.4|13788.4|13773.4|0
1652113400000|2022-05-09 16:23:20|13795.5|13780.5|13795.8|13780.8|13795.8|13780.8|13795.5|13780.5|4
1652113410000|2022-05-09 16:23:30|13795.5|13780.5|13793.8|13778.8|13795.5|13780.5|13793.8|13778.8|0
1652113430000|2022-05-09 16:23:50|13793.1|13778.1|13793.3|13778.3|13793.3|13778.3|13792.8|13777.8|0
1652113440000|2022-05-09 16:24:00|13793.7|13778.7|13801.7|13786.7|13802.4|13787.4|13793.7|13778.7|26
1652113450000|2022-05-09 16:24:10|13802|13787|13803.4|13788.4|13803.4|13788.4|13801.7|13786.7|0
1652113460000|2022-05-09 16:24:20|13803.9|13788.9|13821.1|13806.1|13828.8|13806.1|13803.9|13788.9|5
1652113470000|2022-05-09 16:24:30|13821.2|13806.2|13818.9|13803.9|13821.2|13806.2|13818.9|13803.9|0
1652113480000|2022-05-09 16:24:40|13818.8|13803.8|13818.8|13803.8|13818.8|13803.8|13818.8|13803.8|0
1652113490000|2022-05-09 16:24:50|13819.8|13804.8|13819.8|13804.8|13819.8|13804.8|13819.8|13804.8|0
1652113500000|2022-05-09 16:25:00|13820.3|13805.3|13822.3|13807.3|13822.3|13807.3|13820.3|13805.3|0
1652113510000|2022-05-09 16:25:10|13822.4|13807.4|13829.6|13804.6|13829.8|13813.4|13822.4|13804.6|1
1652113520000|2022-05-09 16:25:20|13829.7|13804.7|13836.1|13821.1|13836.1|13821.1|13829.7|13804.7|2
1652113530000|2022-05-09 16:25:30|13830.9|13815.9|13829.1|13814.1|13830.9|13815.9|13828.8|13813.8|2
1652113540000|2022-05-09 16:25:40|13828.5|13813.5|13828.1|13813.1|13828.5|13813.5|13828.1|13813.1|0
1652113550000|2022-05-09 16:25:50|13827.8|13812.8|13816.2|13801.2|13827.8|13812.8|13815.8|13798|8
1652113560000|2022-05-09 16:26:00|13814.7|13799.7|13808.1|13793.1|13814.7|13799.7|13807.8|13792.8|2
1652113570000|2022-05-09 16:26:10|13809.3|13794.3|13800.7|13785.7|13809.3|13794.3|13800.3|13785.3|6
1652113580000|2022-05-09 16:26:20|13797.8|13782.8|13797.7|13782.7|13801.7|13786.7|13797.7|13782.7|2
1652113600000|2022-05-09 16:26:40|13798.7|13783.7|13800.8|13785.8|13800.8|13785.8|13798.7|13783.7|2
1652113620000|2022-05-09 16:27:00|13799.7|13784.7|13805.4|13790.4|13805.4|13790.4|13798.3|13783.3|4
1652113630000|2022-05-09 16:27:10|13804.6|13789.6|13804.6|13789.6|13806.1|13791.1|13804.6|13789.6|0
1652113640000|2022-05-09 16:27:20|13804.9|13789.9|13807.6|13792.6|13807.6|13792.6|13804.6|13789.6|0
1652113650000|2022-05-09 16:27:30|13807.9|13792.9|13807.9|13792.9|13807.9|13792.9|13807.9|13792.9|1
1652113660000|2022-05-09 16:27:40|13807.1|13792.1|13807.1|13792.1|13807.1|13792.1|13807.1|13792.1|0
1652113670000|2022-05-09 16:27:50|13806.9|13791.9|13796.2|13781.2|13806.9|13791.9|13795.9|13780.9|2
1652113680000|2022-05-09 16:28:00|13796.4|13781.4|13801|13786|13802.5|13787.5|13795|13780|16
1652113690000|2022-05-09 16:28:10|13803.1|13788.1|13803.1|13788.1|13803.1|13788.1|13803.1|13788.1|0
1652113700000|2022-05-09 16:28:20|13803.4|13788.4|13804.2|13789.2|13804.2|13789.2|13803.4|13788.4|0
1652113720000|2022-05-09 16:28:40|13804.9|13789.9|13805.4|13790.4|13805.4|13790.4|13804.6|13789.6|0
1652113740000|2022-05-09 16:29:00|13805.5|13790.5|13796.8|13781.8|13805.5|13790.5|13796.8|13781.8|5
1652113750000|2022-05-09 16:29:10|13796.3|13781.3|13808.8|13783.8|13808.8|13787.3|13785.8|13770.8|25
1652113760000|2022-05-09 16:29:20|13808.4|13783.4|13805.5|13790.5|13809.3|13790.5|13803.5|13783.4|0
1652113800000|2022-05-09 16:30:00|13805.9|13790.9|13800.1|13785.1|13806.5|13791.5|13799.7|13784.7|4
1652113810000|2022-05-09 16:30:10|13801|13786|13814.5|13799.5|13817.1|13799.5|13800.8|13779.6|3
1652113820000|2022-05-09 16:30:20|13815|13800|13815|13800|13815.5|13800.5|13815|13800|0
1652113830000|2022-05-09 16:30:30|13814.3|13799.3|13815.5|13800.5|13815.5|13800.5|13813.9|13798.9|0
1652113840000|2022-05-09 16:30:40|13815.2|13800.2|13808.2|13793.2|13815.5|13800.5|13805.6|13790.6|1
1652113850000|2022-05-09 16:30:50|13807.5|13792.5|13808.2|13793.2|13808.2|13793.2|13807.5|13792.5|0
1652113860000|2022-05-09 16:31:00|13806.3|13791.3|13803.3|13788.3|13806.3|13791.3|13800.3|13785.3|3
1652113870000|2022-05-09 16:31:10|13803|13788|13814.1|13799.1|13814.6|13799.6|13803|13788|14
1652113880000|2022-05-09 16:31:20|13818.1|13803.1|13823.4|13808.4|13823.4|13808.4|13818.1|13803.1|1
1652113890000|2022-05-09 16:31:30|13827.3|13812.3|13830.1|13815.1|13830.1|13815.1|13827.3|13812.3|3
1652113900000|2022-05-09 16:31:40|13829.8|13814.8|13829.2|13814.2|13829.8|13814.8|13829.2|13814.2|1
1652113910000|2022-05-09 16:31:50|13827.3|13812.3|13827.3|13812.3|13827.3|13812.3|13827.3|13812.3|1
1652113920000|2022-05-09 16:32:00|13826.9|13811.9|13840.5|13815.5|13840.5|13815.5|13826.6|13811.6|2
1652113930000|2022-05-09 16:32:10|13840.1|13815.1|13839.8|13814.8|13840.1|13815.1|13839.8|13814.8|0
1652113940000|2022-05-09 16:32:20|13837.1|13822.1|13838|13823|13838|13823|13837.1|13822.1|0
1652113950000|2022-05-09 16:32:30|13838.3|13823.3|13839.5|13824.5|13839.5|13824.5|13838.3|13823.3|0
1652113960000|2022-05-09 16:32:40|13839.6|13824.6|13839.6|13824.6|13839.6|13824.6|13839.6|13824.6|0
1652113970000|2022-05-09 16:32:50|13840|13825|13854.9|13817.4|13856|13826|13840|13817.4|2
1652113980000|2022-05-09 16:33:00|13856|13818.5|13849.4|13834.4|13857.4|13836.7|13848.7|13818.5|1
1652113990000|2022-05-09 16:33:10|13849.7|13834.7|13861.4|13846.4|13861.9|13846.9|13849.7|13834.7|0
1652114000000|2022-05-09 16:33:20|13856.7|13841.7|13854.3|13839.3|13856.7|13841.7|13852.9|13837.9|3
1652114010000|2022-05-09 16:33:30|13854.4|13839.4|13850.5|13835.5|13854.4|13839.4|13849.8|13834.8|0
1652114020000|2022-05-09 16:33:40|13853.4|13838.4|13853.9|13838.9|13853.9|13838.9|13849.7|13834.7|3
1652114030000|2022-05-09 16:33:50|13850.2|13835.2|13856.4|13841.4|13856.4|13841.4|13849.8|13834.8|4
1652114040000|2022-05-09 16:34:00|13853.4|13838.4|13847.1|13832.1|13853.4|13838.4|13846|13828.1|7
1652114050000|2022-05-09 16:34:10|13848.5|13833.5|13846.8|13831.8|13848.9|13833.9|13846.3|13831.3|1
1652114060000|2022-05-09 16:34:20|13847.8|13832.8|13850.2|13835.2|13850.2|13835.2|13846.6|13831.6|0
1652114070000|2022-05-09 16:34:30|13850.7|13835.7|13848.5|13833.5|13851.1|13836.1|13846.4|13831.4|0
1652114080000|2022-05-09 16:34:40|13855.2|13840.2|13856.8|13841.8|13857.8|13842.8|13854.8|13839.8|6
1652114100000|2022-05-09 16:35:00|13856.3|13841.3|13857.3|13842.3|13857.3|13842.3|13856.3|13841.3|0
1652114110000|2022-05-09 16:35:10|13860.8|13845.8|13862.3|13847.3|13868.8|13853.8|13860.8|13845.8|4
1652114120000|2022-05-09 16:35:20|13870.3|13855.3|13870.7|13855.7|13870.7|13855.7|13870.3|13855.3|1
1652114140000|2022-05-09 16:35:40|13870.3|13855.3|13870.3|13855.3|13870.3|13855.3|13870.3|13855.3|0
1652114150000|2022-05-09 16:35:50|13868.3|13853.3|13866.5|13851.5|13868.3|13853.3|13864.8|13843|3
1652114160000|2022-05-09 16:36:00|13867|13852|13867.5|13852.5|13867.8|13852.8|13867|13852|1
1652114170000|2022-05-09 16:36:10|13867.1|13852.1|13867.4|13852.4|13867.8|13852.8|13867.1|13852.1|0
1652114180000|2022-05-09 16:36:20|13865.3|13850.3|13867.7|13852.7|13868.9|13853.9|13865.3|13850.3|2
1652114190000|2022-05-09 16:36:30|13867.6|13852.6|13867.6|13852.6|13867.6|13852.6|13867.6|13852.6|0
1652114200000|2022-05-09 16:36:40|13866.1|13851.1|13865.7|13850.7|13866.6|13851.6|13865.5|13850.5|3
1652114210000|2022-05-09 16:36:50|13865.2|13850.2|13866.1|13851.1|13866.1|13851.1|13865.2|13850.2|0
1652114220000|2022-05-09 16:37:00|13866.5|13851.5|13866.5|13851.5|13866.5|13851.5|13866.5|13851.5|0
1652114230000|2022-05-09 16:37:10|13867|13852|13865.6|13850.6|13867|13852|13865.6|13850.6|2
1652114280000|2022-05-09 16:38:00|13864.6|13849.6|13865.2|13850.2|13869.8|13854.8|13864.6|13849.6|10
1652114290000|2022-05-09 16:38:10|13867.3|13852.3|13858.3|13843.3|13867.3|13852.3|13858.3|13843.3|3
1652114300000|2022-05-09 16:38:20|||||||||1
1652114310000|2022-05-09 16:38:30|13858.8|13843.8|13857.5|13842.5|13859.3|13844.3|13857.5|13842.5|1
1652114320000|2022-05-09 16:38:40|13857.2|13842.2|13857.2|13842.2|13857.2|13842.2|13857.2|13842.2|0
1652114330000|2022-05-09 16:38:50|13857.5|13842.5|13857.2|13842.2|13857.9|13842.9|13857.2|13842.2|0
1652114340000|2022-05-09 16:39:00|13857.5|13842.5|13857.2|13842.2|13857.5|13842.5|13857.2|13842.2|1
1652114360000|2022-05-09 16:39:20|||||||||1
1652114370000|2022-05-09 16:39:30|||||||||1
1652114390000|2022-05-09 16:39:50|13847.3|13822.3|13846.2|13821.2|13847.3|13822.3|13846.2|13821.2|6
1652114400000|2022-05-09 16:40:00|13845.8|13820.8|13840.5|13815.5|13845.8|13820.8|13840.5|13815.5|1
1652114410000|2022-05-09 16:40:10|13840.1|13815.1|13836.4|13811.4|13840.1|13818.6|13833.6|13811.4|1
1652114440000|2022-05-09 16:40:40|||||||||1
1652114450000|2022-05-09 16:40:50|13837.3|13812.3|13829.2|13814.2|13837.3|13814.2|13829.2|13812.3|14
1652114460000|2022-05-09 16:41:00|13828.8|13813.8|13829.2|13814.2|13829.2|13814.2|13828.8|13813.8|0
1652114470000|2022-05-09 16:41:10|13830.3|13815.3|13824.4|13799.4|13830.7|13815.7|13824.4|13799.4|6
1652114500000|2022-05-09 16:41:40|13815.8|13800.8|13813.6|13798.6|13815.8|13800.8|13813.6|13798.6|0
1652114510000|2022-05-09 16:41:50|13815.6|13800.6|13809.8|13794.8|13815.6|13800.6|13809.8|13794.8|2
1652114560000|2022-05-09 16:42:40|13809.7|13794.7|13809.7|13794.7|13809.7|13794.7|13809.7|13794.7|0
1652114590000|2022-05-09 16:43:10|13810.2|13795.2|13810.2|13795.2|13810.2|13795.2|13810.2|13795.2|0
1652114600000|2022-05-09 16:43:20|13810.1|13795.1|13810.7|13795.7|13810.7|13795.7|13809.8|13794.8|3
1652114620000|2022-05-09 16:43:40|13810.5|13795.5|13809.1|13794.1|13810.5|13795.5|13808.6|13793.6|5
1652114630000|2022-05-09 16:43:50|13805.6|13790.6|13804.9|13789.9|13806.5|13791.5|13804.9|13789.9|3
1652114640000|2022-05-09 16:44:00|13804.5|13789.5|13804.5|13789.5|13804.5|13789.5|13804.5|13789.5|0
1652114650000|2022-05-09 16:44:10|13804.3|13789.3|13804.3|13789.3|13804.3|13789.3|13804.3|13789.3|3
1652114660000|2022-05-09 16:44:20|||||||||1
1652114670000|2022-05-09 16:44:30|13802.9|13777.9|13801.8|13776.8|13802.9|13777.9|13801.8|13776.8|8
1652114680000|2022-05-09 16:44:40|13796.5|13781.5|13795.4|13780.4|13796.5|13781.5|13795.4|13780.4|0
1652114700000|2022-05-09 16:45:00|13794.3|13779.3|13794.7|13779.7|13794.7|13779.7|13794.3|13779.3|2
1652114710000|2022-05-09 16:45:10|13795.4|13780.4|13787.3|13749.8|13796.1|13781.1|13787.3|13749.8|54
1652114720000|2022-05-09 16:45:20|13785.6|13748.1|13785.6|13748.1|13785.9|13748.4|13785.6|13748.1|0
1652114730000|2022-05-09 16:45:30|13785.9|13748.4|13772.5|13757.5|13787|13757.5|13772.5|13748.1|1
1652114740000|2022-05-09 16:45:40|13773.5|13758.5|13773.5|13758.5|13774.4|13759.4|13773.5|13758.5|1
1652114750000|2022-05-09 16:45:50|13772.7|13757.7|13774|13759|13774|13759|13772.7|13757.7|2
1652114760000|2022-05-09 16:46:00|13774.3|13759.3|13775|13760|13775|13760|13774.3|13759.3|0
1652114780000|2022-05-09 16:46:20|13773.6|13758.6|13765.7|13750.7|13773.6|13758.6|13765.7|13750.7|4
1652114790000|2022-05-09 16:46:30|13764.7|13749.7|13763.7|13748.7|13765.2|13750.2|13763.7|13748.7|2
1652114800000|2022-05-09 16:46:40|13763.4|13748.4|13775.1|13750.1|13782.3|13750.4|13763.4|13744.8|3
1652114810000|2022-05-09 16:46:50|13773.8|13758.8|13774.3|13759.3|13774.3|13759.3|13773.8|13758.8|0
1652114830000|2022-05-09 16:47:10|||||||||1
1652114840000|2022-05-09 16:47:20|13775.3|13760.3|13777.9|13762.9|13777.9|13762.9|13774.8|13759.8|0
1652114880000|2022-05-09 16:48:00|13777.2|13762.2|13784.1|13769.1|13784.1|13769.1|13777.2|13762.2|5
1652114900000|2022-05-09 16:48:20|13784.8|13769.8|13784.7|13769.7|13784.8|13769.8|13784.3|13769.3|0
1652114910000|2022-05-09 16:48:30|13784.8|13769.8|13784.8|13769.8|13784.8|13769.8|13784.8|13769.8|0
1652114920000|2022-05-09 16:48:40|13785|13770|13785|13770|13785|13770|13785|13770|0
1652114940000|2022-05-09 16:49:00|13785.3|13770.3|13786.5|13771.5|13787.2|13772.2|13785.3|13770.3|2
1652114950000|2022-05-09 16:49:10|13786.8|13771.8|13786.3|13771.3|13787.2|13772.2|13786.3|13771.3|3
1652114960000|2022-05-09 16:49:20|13786.6|13771.6|13787.3|13772.3|13788.2|13773.2|13786.6|13771.6|3
1652114970000|2022-05-09 16:49:30|13789.4|13774.4|13786.4|13771.4|13789.4|13774.4|13786.2|13771.2|3
1652114980000|2022-05-09 16:49:40|13785.9|13770.9|13786.8|13771.8|13786.8|13771.8|13785.9|13770.9|1
1652114990000|2022-05-09 16:49:50|13787.2|13772.2|13787.2|13772.2|13787.5|13772.5|13787.2|13772.2|0
1652115000000|2022-05-09 16:50:00|13785.9|13770.9|13785.9|13770.9|13785.9|13770.9|13785.9|13770.9|1
1652115010000|2022-05-09 16:50:10|13787|13772|13793.5|13778.5|13793.5|13778.5|13787|13772|3
1652115030000|2022-05-09 16:50:30|13794.1|13779.1|13802.6|13777.6|13802.6|13780.5|13794.1|13777.6|1
1652115040000|2022-05-09 16:50:40|13802.8|13777.8|13802.8|13777.8|13802.8|13777.8|13802.8|13777.8|0
1652115050000|2022-05-09 16:50:50|13798|13783|13798|13783|13798|13783|13798|13783|0
1652115060000|2022-05-09 16:51:00|13798.5|13783.5|13797.6|13782.6|13798.5|13783.5|13797.6|13782.6|0
1652115070000|2022-05-09 16:51:10|13797.5|13782.5|13797.5|13782.5|13797.5|13782.5|13797.5|13782.5|0
1652115080000|2022-05-09 16:51:20|13798.9|13783.9|13796.3|13781.3|13804.2|13789.2|13796.3|13781.3|3
1652115090000|2022-05-09 16:51:30|13795.6|13780.6|13791.9|13776.9|13795.6|13780.6|13791.9|13776.9|3
1652115100000|2022-05-09 16:51:40|13789.9|13774.9|13786.8|13771.8|13789.9|13774.9|13786.8|13771.8|2
1652115110000|2022-05-09 16:51:50|13785.2|13770.2|13774.3|13759.3|13785.2|13770.2|13774.3|13759.3|5
1652115120000|2022-05-09 16:52:00|13774|13759|13773.9|13758.9|13774|13759|13771.2|13756.2|1
1652115130000|2022-05-09 16:52:10|13774.6|13759.6|13774.6|13759.6|13774.6|13759.6|13774.6|13759.6|0
1652115160000|2022-05-09 16:52:40|||||||||1
1652115170000|2022-05-09 16:52:50|13784.6|13760.9|13785.9|13760.9|13785.9|13760.9|13784.6|13760.9|0
1652115180000|2022-05-09 16:53:00|13786.7|13761.7|13783.8|13768.8|13787.4|13769.2|13781.9|13761.6|0
1652115190000|2022-05-09 16:53:10|13783.3|13768.3|13784.3|13769.3|13784.3|13769.3|13783.3|13768.3|0
1652115220000|2022-05-09 16:53:40|13785|13770|13785|13770|13785|13770|13785|13770|0
1652115230000|2022-05-09 16:53:50|13785.3|13770.3|13785.3|13770.3|13785.3|13770.3|13785.3|13770.3|0
1652115240000|2022-05-09 16:54:00|13787.5|13772.5|13787.5|13772.5|13787.5|13772.5|13787.5|13772.5|2
1652115270000|2022-05-09 16:54:30|13790|13775|13790|13775|13790|13775|13790|13775|1
1652115280000|2022-05-09 16:54:40|13789.8|13774.8|13789.8|13774.8|13789.8|13774.8|13789.8|13774.8|0
1652115290000|2022-05-09 16:54:50|||||||||1
1652115300000|2022-05-09 16:55:00|13784.8|13769.8|13784.8|13769.8|13784.8|13769.8|13784.8|13769.8|1
1652115310000|2022-05-09 16:55:10|13783.8|13768.8|13782.8|13767.8|13783.8|13768.8|13782.8|13767.8|0
1652115330000|2022-05-09 16:55:30|13782.7|13767.7|13782.7|13767.7|13782.7|13767.7|13782.7|13767.7|0
1652115340000|2022-05-09 16:55:40|13782.4|13767.4|13781.9|13766.9|13782.4|13767.4|13781.9|13766.9|0
1652115350000|2022-05-09 16:55:50|13782|13767|13778.7|13763.7|13782|13767|13778.5|13763.5|3
1652115360000|2022-05-09 16:56:00|13777.7|13752.7|13760.3|13745.3|13783.6|13753|13760.3|13742.3|3
1652115370000|2022-05-09 16:56:10|13768|13743|13765.4|13750.4|13768.3|13751.1|13765.1|13743|5
1652115380000|2022-05-09 16:56:20|13765.5|13750.5|13766.9|13751.9|13766.9|13751.9|13765.5|13750.5|0
1652115390000|2022-05-09 16:56:30|13768.6|13753.6|13771.7|13746.7|13771.7|13754.7|13767|13746.7|2
1652115400000|2022-05-09 16:56:40|13771.3|13746.3|13771.3|13746.3|13771.3|13746.3|13771.3|13746.3|0
1652115410000|2022-05-09 16:56:50|13770.2|13745.2|13758.6|13743.6|13770.2|13746.6|13758.6|13743.6|0
1652115420000|2022-05-09 16:57:00|13757.8|13742.8|13752.4|13737.4|13757.8|13742.8|13752.4|13737.4|3
1652115430000|2022-05-09 16:57:10|13751.7|13736.7|13751.7|13736.7|13751.7|13736.7|13751.7|13736.7|0
1652115450000|2022-05-09 16:57:30|13751.9|13736.9|13750.5|13735.5|13752.1|13737.1|13750.4|13735.4|3
1652115460000|2022-05-09 16:57:40|13749.8|13734.8|13753.7|13738.7|13753.7|13738.7|13746.1|13731.1|11
1652115480000|2022-05-09 16:58:00|13753.8|13738.8|13753.6|13738.6|13753.8|13738.8|13752.4|13737.4|0
1652115490000|2022-05-09 16:58:10|13754.1|13739.1|13770.1|13745.1|13770.1|13748.6|13754.1|13739.1|1
1652115500000|2022-05-09 16:58:20|13762.9|13747.9|13770.8|13755.8|13770.8|13755.8|13762.9|13745|0
1652115510000|2022-05-09 16:58:30|13772.3|13757.3|13772.4|13757.4|13772.4|13757.4|13771.7|13756.7|5
1652115520000|2022-05-09 16:58:40|13771.4|13756.4|13769.7|13754.7|13771.4|13756.4|13769.2|13754.2|0
1652115530000|2022-05-09 16:58:50|13773.7|13748.7|13764.7|13749.7|13773.7|13750|13764.7|13748.7|1
1652115540000|2022-05-09 16:59:00|13765|13750|13766.2|13751.2|13766.4|13751.4|13765|13750|1
1652115560000|2022-05-09 16:59:20|13765.8|13750.8|13765.8|13750.8|13765.8|13750.8|13765.8|13750.8|0
1652115570000|2022-05-09 16:59:30|13765.6|13750.6|13765.6|13750.6|13765.6|13750.6|13765.6|13750.6|0
1652115600000|2022-05-09 17:00:00|13767.2|13752.2|13768.2|13753.2|13771.8|13756.8|13767.2|13752.2|14
1652115610000|2022-05-09 17:00:10|13769.3|13754.3|13768.9|13753.9|13769.3|13754.3|13768.9|13753.9|1
1652115620000|2022-05-09 17:00:20|13768.6|13753.6|13768.2|13753.2|13768.6|13753.6|13768.2|13753.2|0
1652115630000|2022-05-09 17:00:30|13768.9|13753.9|13768.5|13753.5|13768.9|13753.9|13768.5|13753.5|3
1652115640000|2022-05-09 17:00:40|13768.9|13753.9|13764.3|13749.3|13768.9|13753.9|13764.3|13749.3|4
1652115650000|2022-05-09 17:00:50|13763.4|13748.4|13762.3|13747.3|13763.4|13748.4|13761.8|13746.8|4
1652115660000|2022-05-09 17:01:00|13761.6|13746.6|13761.3|13746.3|13761.6|13746.6|13757.3|13742.3|2
1652115670000|2022-05-09 17:01:10|13761.1|13746.1|13761.1|13746.1|13761.1|13746.1|13761.1|13746.1|1
1652115680000|2022-05-09 17:01:20|13761.6|13746.6|13761.1|13746.1|13761.6|13746.6|13760.1|13745.1|0
1652115700000|2022-05-09 17:01:40|13761.6|13746.6|13761.3|13746.3|13761.6|13746.6|13761.3|13746.3|0
1652115720000|2022-05-09 17:02:00|13761.1|13746.1|13758.6|13743.6|13761.1|13746.1|13758.6|13743.6|3
1652115730000|2022-05-09 17:02:10|13758.1|13743.1|13759.6|13744.6|13759.6|13744.6|13758|13743|1
1652115760000|2022-05-09 17:02:40|13759.1|13744.1|13759.1|13744.1|13759.1|13744.1|13759.1|13744.1|0
1652115770000|2022-05-09 17:02:50|13759.6|13744.6|13760.2|13745.2|13760.2|13745.2|13759.6|13744.6|3
1652115800000|2022-05-09 17:03:20|13760.4|13745.4|13760.5|13745.5|13760.5|13745.5|13760.4|13745.4|4
1652115810000|2022-05-09 17:03:30|13761.4|13746.4|13767.4|13752.4|13767.9|13752.9|13761.4|13746.4|2
1652115820000|2022-05-09 17:03:40|13767.9|13752.9|13776.6|13761.6|13776.6|13761.6|13767.9|13752.9|1
1652115830000|2022-05-09 17:03:50|13778|13763|13784.3|13769.3|13785.3|13770.3|13778|13763|5
1652115840000|2022-05-09 17:04:00|13783.1|13768.1|13782.7|13767.7|13783.1|13768.1|13782.5|13767.5|1
1652115890000|2022-05-09 17:04:50|13782.3|13767.3|13782.3|13767.3|13782.3|13767.3|13782.3|13767.3|1
1652115900000|2022-05-09 17:05:00|13781.9|13766.9|13780.8|13765.8|13781.9|13766.9|13780.8|13765.8|1
1652115910000|2022-05-09 17:05:10|13781.2|13766.2|13788.3|13773.3|13788.3|13773.3|13781.2|13766.2|4
1652115930000|2022-05-09 17:05:30|13789.3|13774.3|13789.3|13774.3|13789.3|13774.3|13789.3|13774.3|0
1652115990000|2022-05-09 17:06:30|13798.2|13783.2|13798.6|13783.6|13798.6|13783.6|13798.2|13783.2|5
1652116000000|2022-05-09 17:06:40|13798.2|13783.2|13798.2|13783.2|13798.2|13783.2|13798.2|13783.2|0
1652116010000|2022-05-09 17:06:50|13798.6|13783.6|13800.7|13785.7|13800.7|13785.7|13798.6|13783.6|1
1652116040000|2022-05-09 17:07:20|13802.2|13787.2|13804.7|13789.7|13804.7|13789.7|13802.2|13787.2|1
1652116060000|2022-05-09 17:07:40|13804.8|13789.8|13808.1|13793.1|13808.1|13793.1|13804.8|13789.8|2
1652116070000|2022-05-09 17:07:50|13807.9|13792.9|13808.8|13793.8|13808.8|13793.8|13807.9|13792.9|1
1652116080000|2022-05-09 17:08:00|13807.9|13792.9|13806.8|13791.8|13807.9|13792.9|13806.8|13791.8|0
1652116090000|2022-05-09 17:08:10|13806.4|13791.4|13806.4|13791.4|13806.4|13791.4|13806.4|13791.4|0
1652116100000|2022-05-09 17:08:20|13805.9|13790.9|13805.9|13790.9|13805.9|13790.9|13805.9|13790.9|0
1652116120000|2022-05-09 17:08:40|13812.6|13797.6|13812.7|13797.7|13813.2|13798.2|13812.6|13797.6|4
1652116140000|2022-05-09 17:09:00|||||||||5
1652116150000|2022-05-09 17:09:10|13812.3|13797.3|13812.7|13797.7|13812.7|13797.7|13812.3|13797.3|0
1652116180000|2022-05-09 17:09:40|13812.3|13797.3|13807.3|13792.3|13812.6|13797.6|13807.3|13792.3|6
1652116190000|2022-05-09 17:09:50|13805.4|13790.4|13808.7|13793.7|13809.1|13794.1|13805.4|13790.4|4
1652116200000|2022-05-09 17:10:00|13809.1|13794.1|13811.3|13796.3|13811.3|13796.3|13809.1|13794.1|0
1652116210000|2022-05-09 17:10:10|13812.8|13797.8|13822.3|13807.3|13827.2|13807.3|13812.8|13789.4|2
1652116220000|2022-05-09 17:10:20|13822.8|13807.8|13823.3|13808.3|13823.3|13808.3|13822.8|13807.8|0
1652116230000|2022-05-09 17:10:30|13822.9|13807.9|13823.3|13808.3|13823.3|13808.3|13822.9|13807.9|0
1652116250000|2022-05-09 17:10:50|13831.5|13816.5|13836.3|13821.3|13836.3|13821.3|13831.5|13816.5|1
1652116260000|2022-05-09 17:11:00|13835.3|13820.3|13844.3|13829.3|13850.1|13829.3|13835.3|13815.3|5
1652116290000|2022-05-09 17:11:30|13844.5|13829.5|13841.5|13826.5|13845|13830|13841.5|13826.5|17
1652116300000|2022-05-09 17:11:40|13843.3|13828.3|13834.2|13819.2|13843.3|13828.3|13834.2|13819.2|12
1652116310000|2022-05-09 17:11:50|13832.5|13817.5|13829.7|13814.7|13833.2|13818.2|13829.7|13814.7|1
1652116320000|2022-05-09 17:12:00|13829|13814|13827.8|13812.8|13829|13814|13827.8|13812.8|0
1652116330000|2022-05-09 17:12:10|13827.3|13812.3|13827.2|13812.2|13827.7|13812.7|13826.7|13811.7|0
1652116340000|2022-05-09 17:12:20|13825.5|13810.5|13825|13810|13825.5|13810.5|13825|13810|0
1652116360000|2022-05-09 17:12:40|13825.5|13810.5|13825.2|13810.2|13825.9|13810.9|13825.2|13810.2|0
1652116370000|2022-05-09 17:12:50|13824.6|13809.6|13823.1|13808.1|13826.1|13811.1|13823.1|13808.1|4
1652116380000|2022-05-09 17:13:00|13822.1|13807.1|13823.8|13808.8|13824.7|13809.7|13822.1|13807.1|2
1652116390000|2022-05-09 17:13:10|13823.6|13808.6|13823.6|13808.6|13823.6|13808.6|13823.6|13808.6|0
1652116410000|2022-05-09 17:13:30|13823.8|13808.8|13823.7|13808.7|13824.2|13809.2|13823.7|13808.7|2
1652116420000|2022-05-09 17:13:40|13824|13809|13824|13809|13824|13809|13824|13809|2
1652116430000|2022-05-09 17:13:50|13823.6|13808.6|13821.8|13806.8|13823.6|13808.6|13821.8|13806.8|0
1652116440000|2022-05-09 17:14:00|13819.7|13804.7|13816.2|13791.2|13824.6|13804.7|13815.5|13785.9|7
1652116460000|2022-05-09 17:14:20|13807.8|13792.8|13807.4|13792.4|13807.8|13792.8|13807.4|13792.4|0
1652116470000|2022-05-09 17:14:30|13807.3|13792.3|13801.4|13786.4|13810.8|13792.3|13801.4|13785.8|3
1652116480000|2022-05-09 17:14:40|13800.9|13785.9|13799.9|13784.9|13801.4|13786.4|13799.9|13784.9|0
1652116500000|2022-05-09 17:15:00|13799.2|13784.2|13797.4|13782.4|13799.2|13784.2|13797.4|13782.4|0
1652116530000|2022-05-09 17:15:30|13798.9|13783.9|13809.5|13784.5|13820.3|13794.5|13797.4|13777.2|7
1652116540000|2022-05-09 17:15:40|13800.5|13785.5|13798.9|13783.9|13800.5|13785.5|13798.9|13783.9|0
1652116550000|2022-05-09 17:15:50|13801.8|13786.8|13797.9|13782.9|13801.8|13786.8|13797.9|13782.9|1
1652116560000|2022-05-09 17:16:00|13797.6|13782.6|13792.6|13777.6|13797.6|13782.6|13792.6|13777.6|4
1652116570000|2022-05-09 17:16:10|13792.4|13777.4|13792.4|13777.4|13792.4|13777.4|13792.4|13777.4|0
1652116600000|2022-05-09 17:16:40|13792.3|13777.3|13792.3|13777.3|13792.3|13777.3|13792.3|13777.3|0
1652116620000|2022-05-09 17:17:00|13793|13768|13781.6|13766.6|13793|13768|13780.1|13765.1|1
1652116630000|2022-05-09 17:17:10|13782.6|13767.6|13782.6|13767.6|13783.1|13768.1|13782.6|13767.6|1
1652116640000|2022-05-09 17:17:20|13783.1|13768.1|13788.9|13773.9|13789.1|13774.1|13783.1|13768.1|16
1652116650000|2022-05-09 17:17:30|13789.1|13774.1|13789.1|13774.1|13789.1|13774.1|13789.1|13774.1|0
1652116660000|2022-05-09 17:17:40|13789|13774|13789|13774|13789|13774|13789|13774|0
1652116670000|2022-05-09 17:17:50|13789.5|13774.5|13789.5|13774.5|13789.5|13774.5|13789.5|13774.5|0
1652116680000|2022-05-09 17:18:00|13787.4|13772.4|13795.6|13780.6|13800.5|13785.5|13783.2|13768.2|8
1652116690000|2022-05-09 17:18:10|13795.7|13780.7|13795.7|13780.7|13795.7|13780.7|13795.7|13780.7|0
1652116700000|2022-05-09 17:18:20|13795.4|13780.4|13794.9|13779.9|13795.4|13780.4|13794.7|13779.7|0
1652116710000|2022-05-09 17:18:30|13794.7|13779.7|13794.7|13779.7|13794.7|13779.7|13794.2|13779.2|0
1652116730000|2022-05-09 17:18:50|13799.7|13784.7|13800.7|13785.7|13800.7|13785.7|13799.7|13784.7|2
1652116740000|2022-05-09 17:19:00|13801.2|13786.2|13807.6|13792.6|13807.6|13792.6|13801.2|13786.2|3
1652116750000|2022-05-09 17:19:10|13810.7|13795.7|13815.2|13800.2|13815.2|13800.2|13810.7|13795.7|0
1652116770000|2022-05-09 17:19:30|13817.4|13802.4|13815.9|13800.9|13818.9|13803.9|13815.9|13800.9|1
1652116780000|2022-05-09 17:19:40|13814.8|13799.8|13823.6|13808.6|13823.6|13808.6|13813.4|13798.4|5
1652116790000|2022-05-09 17:19:50|13828.6|13813.6|13830.3|13815.3|13830.3|13815.3|13828.6|13813.6|0
1652116800000|2022-05-09 17:20:00|||||||||1
1652116810000|2022-05-09 17:20:10|13830.7|13815.7|13833.4|13818.4|13833.6|13818.6|13830.7|13815.7|1
1652116820000|2022-05-09 17:20:20|13839.8|13814.8|13833.6|13818.6|13840|13818.6|13833.6|13814.8|1
1652116830000|2022-05-09 17:20:30|13833.3|13818.3|13832.6|13817.6|13833.6|13818.6|13832.6|13817.6|0
1652116840000|2022-05-09 17:20:40|13833.1|13818.1|13834.9|13819.9|13835|13820|13833.1|13818.1|0
1652116850000|2022-05-09 17:20:50|13833.8|13818.8|13833.8|13818.8|13833.8|13818.8|13833.8|13818.8|1
1652116860000|2022-05-09 17:21:00|13833.1|13818.1|13824|13809|13833.1|13818.1|13823.9|13808.9|1
1652116870000|2022-05-09 17:21:10|13823.9|13808.9|13824|13809|13824|13809|13823.9|13808.9|1
1652116900000|2022-05-09 17:21:40|13825.5|13810.5|13827|13812|13827|13812|13825.5|13810.5|1
1652116910000|2022-05-09 17:21:50|||||||||1
1652116920000|2022-05-09 17:22:00|13826.3|13811.3|13818.5|13803.5|13826.3|13811.3|13818.5|13803.5|6
1652116930000|2022-05-09 17:22:10|13816.5|13801.5|13820.8|13783.3|13821|13801.5|13816.5|13783.3|4
1652116970000|2022-05-09 17:22:50|||||||||1
1652116990000|2022-05-09 17:23:10|13821|13783.5|13821.5|13784|13821.5|13784|13821|13783.5|0
1652117000000|2022-05-09 17:23:20|13815.7|13790.7|13816.2|13791.2|13816.2|13791.2|13815.7|13790.7|0
1652117010000|2022-05-09 17:23:30|13816.7|13791.7|13816.6|13791.6|13816.7|13791.7|13816.2|13791.2|0
1652117020000|2022-05-09 17:23:40|13816.7|13791.7|13817.5|13792.5|13817.5|13792.5|13816.7|13791.7|0
1652117030000|2022-05-09 17:23:50|13812.8|13797.8|13800.9|13785.9|13812.8|13797.8|13800.9|13785.9|2
1652117040000|2022-05-09 17:24:00|13796.4|13781.4|13795.9|13780.9|13796.9|13781.9|13795.9|13780.9|0
1652117050000|2022-05-09 17:24:10|13801.1|13776.1|13801.1|13776.1|13801.1|13776.1|13801.1|13776.1|0
1652117060000|2022-05-09 17:24:20|13800.6|13775.6|13797.6|13782.6|13800.6|13782.6|13796.3|13775.6|2
1652117070000|2022-05-09 17:24:30|13796.6|13781.6|13794.4|13779.4|13796.6|13781.6|13794.4|13779.4|0
1652117080000|2022-05-09 17:24:40|13793.9|13778.9|13797.2|13782.2|13798.6|13783.6|13791.9|13776.9|8
1652117100000|2022-05-09 17:25:00|13797.7|13782.7|13797.2|13782.2|13798.2|13783.2|13797.2|13782.2|0
1652117110000|2022-05-09 17:25:10|13798.2|13783.2|13800.2|13785.2|13800.2|13785.2|13798.2|13783.2|0
1652117130000|2022-05-09 17:25:30|13800.4|13785.4|13798.9|13783.9|13800.4|13785.4|13798.9|13783.9|2
1652117140000|2022-05-09 17:25:40|13798.4|13783.4|13796.9|13781.9|13798.4|13783.4|13796.9|13781.9|0
1652117150000|2022-05-09 17:25:50|13796.4|13781.4|13796.4|13781.4|13796.4|13781.4|13796.4|13781.4|0
1652117160000|2022-05-09 17:26:00|13795.9|13780.9|13795.2|13780.2|13795.9|13780.9|13795.2|13780.2|3
1652117170000|2022-05-09 17:26:10|13794.2|13779.2|13797.2|13782.2|13805.4|13783.9|13793.6|13778.6|8
1652117180000|2022-05-09 17:26:20|13793.6|13778.6|13793.6|13778.6|13793.6|13778.6|13793.6|13778.6|0
1652117190000|2022-05-09 17:26:30|13793.3|13778.3|13780.6|13765.6|13793.3|13778.3|13780.6|13765.6|8
1652117200000|2022-05-09 17:26:40|13780.1|13765.1|13780.4|13765.4|13780.4|13765.4|13778.4|13763.4|16
1652117210000|2022-05-09 17:26:50|13780.8|13765.8|13779.7|13764.7|13780.8|13765.8|13779.7|13764.7|1
1652117220000|2022-05-09 17:27:00|13778.6|13763.6|13775.1|13760.1|13778.6|13763.6|13775.1|13760.1|0
1652117240000|2022-05-09 17:27:20|13774.8|13759.8|13774.1|13759.1|13774.8|13759.8|13774.1|13759.1|0
1652117250000|2022-05-09 17:27:30|13775.5|13760.5|13775.5|13760.5|13775.5|13760.5|13775.5|13760.5|0
1652117260000|2022-05-09 17:27:40|13776.2|13761.2|13777.1|13762.1|13779.4|13764.4|13776.2|13761.2|2
1652117280000|2022-05-09 17:28:00|13776.4|13761.4|13776.4|13761.4|13776.4|13761.4|13776|13761|0
1652117290000|2022-05-09 17:28:10|13776|13761|13776|13761|13776|13761|13776|13761|0
1652117300000|2022-05-09 17:28:20|13775.7|13760.7|13775.7|13760.7|13775.7|13760.7|13775.7|13760.7|0
1652117310000|2022-05-09 17:28:30|13774.2|13759.2|13765|13750|13774.2|13759.2|13765|13750|4
1652117320000|2022-05-09 17:28:40|13764.8|13749.8|13764.8|13749.8|13764.8|13749.8|13764.8|13749.8|0
1652117330000|2022-05-09 17:28:50|13763|13748|13759.5|13744.5|13763|13748|13759.1|13744.1|0
1652117340000|2022-05-09 17:29:00|13760.5|13745.5|13758.7|13743.7|13760.7|13745.7|13756.7|13741.7|0
1652117350000|2022-05-09 17:29:10|13758.2|13743.2|13758.2|13743.2|13758.2|13743.2|13758.2|13743.2|0
1652117370000|2022-05-09 17:29:30|13757.7|13742.7|13768.1|13753.1|13772.4|13757.4|13757.7|13742.7|6
1652117380000|2022-05-09 17:29:40|13767.6|13752.6|13767.1|13752.1|13767.6|13752.6|13767.1|13752.1|2
1652117390000|2022-05-09 17:29:50|13760.3|13745.3|13760.3|13745.3|13760.3|13745.3|13760.3|13745.3|1
1652117400000|2022-05-09 17:30:00|13760.4|13745.4|13753.1|13738.1|13760.4|13745.4|13753.1|13738.1|2
1652117420000|2022-05-09 17:30:20|13752.1|13737.1|13752.9|13737.9|13752.9|13737.9|13751.4|13736.4|5
1652117430000|2022-05-09 17:30:30|13753.4|13738.4|13756.1|13741.1|13756.1|13741.1|13753.4|13738.4|0
1652117440000|2022-05-09 17:30:40|13757|13742|13764|13749|13764|13749|13757|13742|1
1652117450000|2022-05-09 17:30:50|13764.5|13749.5|13766|13751|13766|13751|13764.5|13749.5|0
1652117460000|2022-05-09 17:31:00|13766.3|13751.3|13765.5|13750.5|13766.5|13751.5|13765.5|13750.5|0
1652117470000|2022-05-09 17:31:10|13766|13751|13768.5|13753.5|13768.5|13753.5|13766|13751|1
1652117480000|2022-05-09 17:31:20|13770.9|13755.9|13773|13758|13773.5|13758.5|13770.9|13755.9|2
1652117500000|2022-05-09 17:31:40|13762.7|13747.7|13762.6|13747.6|13762.7|13747.7|13762.1|13747.1|12
1652117510000|2022-05-09 17:31:50|13762.1|13747.1|13762.1|13747.1|13762.1|13747.1|13762.1|13747.1|0
1652117520000|2022-05-09 17:32:00|13759.6|13744.6|13759.6|13744.6|13759.6|13744.6|13759.6|13744.6|0
1652117530000|2022-05-09 17:32:10|13759|13744|13758.5|13743.5|13759|13744|13758.5|13743.5|1
1652117550000|2022-05-09 17:32:30|13758.4|13743.4|13758.4|13743.4|13758.4|13743.4|13758.4|13743.4|0
1652117560000|2022-05-09 17:32:40|13758.7|13743.7|13751.4|13736.4|13758.7|13743.7|13751.4|13736.4|10
1652117570000|2022-05-09 17:32:50|13751|13736|13750.6|13735.6|13751.2|13736.2|13750.5|13735.5|9
1652117580000|2022-05-09 17:33:00|13750.4|13735.4|13749.4|13734.4|13752.4|13737.4|13746.9|13731.9|17
1652117590000|2022-05-09 17:33:10|13749.5|13734.5|13749.7|13734.7|13749.7|13734.7|13749.5|13734.5|2
1652117600000|2022-05-09 17:33:20|13750.7|13735.7|13751.5|13736.5|13751.5|13736.5|13750.7|13735.7|1
1652117610000|2022-05-09 17:33:30|13751.2|13736.2|13750.1|13735.1|13751.2|13736.2|13750.1|13735.1|3
1652117630000|2022-05-09 17:33:50|13750.6|13735.6|13750.4|13735.4|13750.6|13735.6|13750.4|13735.4|4
1652117640000|2022-05-09 17:34:00|13749.9|13734.9|13740.1|13725.1|13749.9|13734.9|13740.1|13725.1|6
1652117650000|2022-05-09 17:34:10|13741.8|13726.8|13741.8|13726.8|13741.8|13726.8|13741.6|13726.6|5
1652117660000|2022-05-09 17:34:20|13742.9|13727.9|13739.9|13724.9|13742.9|13727.9|13739.9|13724.9|1
1652117670000|2022-05-09 17:34:30|13739.4|13724.4|13739.4|13724.4|13739.4|13724.4|13739.4|13724.4|0
1652117680000|2022-05-09 17:34:40|13738.4|13723.4|13741.9|13726.9|13745.3|13730.3|13738.4|13723.4|1
1652117690000|2022-05-09 17:34:50|13741.8|13726.8|13741.4|13726.4|13741.8|13726.8|13741.4|13726.4|5
1652117700000|2022-05-09 17:35:00|13739.6|13724.6|13742.1|13727.1|13742.6|13727.6|13739.6|13724.6|4
1652117720000|2022-05-09 17:35:20|13741.4|13726.4|13740.3|13725.3|13741.4|13726.4|13740.3|13725.3|6
1652117730000|2022-05-09 17:35:30|13739.8|13724.8|13723.5|13708.5|13739.8|13724.8|13723.3|13708.3|11
1652117740000|2022-05-09 17:35:40|13723.8|13708.8|13723.8|13708.8|13723.8|13708.8|13723.8|13708.8|0
1652117750000|2022-05-09 17:35:50|13723.1|13708.1|13723|13708|13723.1|13708.1|13723|13708|1
1652117760000|2022-05-09 17:36:00|13723.3|13708.3|13723.3|13708.3|13723.3|13708.3|13723.3|13708.3|5
1652117780000|2022-05-09 17:36:20|13723.1|13708.1|13724|13709|13724|13709|13723.1|13708.1|3
1652117790000|2022-05-09 17:36:30|13725|13710|13725|13710|13725|13710|13725|13710|3
1652117820000|2022-05-09 17:37:00|13723.6|13708.6|13723.7|13708.7|13724.6|13709.6|13723.6|13708.6|1
1652117830000|2022-05-09 17:37:10|13723.8|13708.8|13723.8|13708.8|13723.8|13708.8|13723.8|13708.8|1
1652117850000|2022-05-09 17:37:30|13723.9|13708.9|13723.9|13708.9|13723.9|13708.9|13723.9|13708.9|0
1652117860000|2022-05-09 17:37:40|13723.2|13708.2|13723.2|13708.2|13723.2|13708.2|13723.2|13708.2|0
1652117870000|2022-05-09 17:37:50|13724.2|13709.2|13724.2|13709.2|13724.2|13709.2|13724.2|13709.2|5
1652117890000|2022-05-09 17:38:10|13724.6|13709.6|13733.5|13718.5|13733.9|13718.9|13724.6|13709.6|9
1652117900000|2022-05-09 17:38:20|13733.4|13718.4|13733.9|13718.9|13734.3|13719.3|13733.4|13718.4|0
1652117910000|2022-05-09 17:38:30|13733.5|13718.5|13735.6|13720.6|13735.7|13720.7|13733.5|13718.5|1
1652117920000|2022-05-09 17:38:40|13735.7|13720.7|13748.6|13723.6|13748.6|13727.1|13735.7|13720.7|4
1652117930000|2022-05-09 17:38:50|13749.1|13724.1|13749.3|13724.3|13749.3|13724.3|13749.1|13724.1|0
1652117940000|2022-05-09 17:39:00|13749.4|13724.4|13741.9|13726.9|13749.4|13727.6|13741.9|13724.4|0
1652117950000|2022-05-09 17:39:10|13741.6|13726.6|13751|13726|13759|13726.6|13741.6|13719.4|2
1652117960000|2022-05-09 17:39:20|13753.4|13738.4|13753.4|13738.4|13753.4|13738.4|13753.4|13738.4|0
1652117980000|2022-05-09 17:39:40|13753.9|13738.9|13750.1|13735.1|13755.1|13740.1|13750.1|13735.1|1
1652117990000|2022-05-09 17:39:50|13749|13734|13748.7|13733.7|13749.7|13734.7|13748.7|13733.7|3
1652118040000|2022-05-09 17:40:40|13748.9|13733.9|13744.2|13729.2|13748.9|13733.9|13744.2|13729.2|6
1652118050000|2022-05-09 17:40:50|13742.6|13727.6|13742.6|13727.6|13742.6|13727.6|13742.6|13727.6|0
1652118060000|2022-05-09 17:41:00|13756.6|13731.6|13756.6|13731.6|13756.6|13731.6|13756.6|13731.6|11
1652118070000|2022-05-09 17:41:10|13755.9|13730.9|13751.6|13736.6|13756.2|13736.6|13751.2|13730.6|0
1652118080000|2022-05-09 17:41:20|13749.9|13734.9|13749.6|13734.6|13749.9|13734.9|13749.6|13734.6|0
1652118090000|2022-05-09 17:41:30|13747.9|13732.9|13746.6|13731.6|13747.9|13732.9|13746.6|13731.6|0
1652118100000|2022-05-09 17:41:40|13747.1|13732.1|13756.4|13741.4|13756.4|13741.4|13747.1|13732.1|1
1652118110000|2022-05-09 17:41:50|13754.4|13739.4|13754.4|13739.4|13754.4|13739.4|13754.4|13739.4|0
1652118120000|2022-05-09 17:42:00|13751.7|13736.7|13751.6|13736.6|13752|13737|13751.6|13736.6|11
1652118130000|2022-05-09 17:42:10|13751.1|13736.1|13751.1|13736.1|13751.1|13736.1|13751.1|13736.1|0
1652118140000|2022-05-09 17:42:20|13754.7|13739.7|13755.6|13740.6|13755.6|13740.6|13754.7|13739.7|1
1652118150000|2022-05-09 17:42:30|13755.3|13740.3|13745.8|13730.8|13755.3|13740.3|13745.8|13730.8|1
1652118160000|2022-05-09 17:42:40|13744.5|13729.5|13744.5|13729.5|13744.5|13729.5|13744.5|13729.5|0
1652118180000|2022-05-09 17:43:00|13743.7|13728.7|13742.7|13727.7|13743.7|13728.7|13742.7|13727.7|1
1652118190000|2022-05-09 17:43:10|13743.2|13728.2|13750|13735|13752|13735|13743.2|13727|4
1652118200000|2022-05-09 17:43:20|13751.5|13736.5|13751.1|13736.1|13751.5|13736.5|13751.1|13736.1|0
1652118230000|2022-05-09 17:43:50|13752.1|13737.1|13764.2|13739.2|13764.2|13739.2|13752.1|13737.1|1
1652118240000|2022-05-09 17:44:00|13757.9|13742.9|13756.1|13741.1|13757.9|13742.9|13756.1|13741.1|0
1652118250000|2022-05-09 17:44:10|13756.4|13741.4|13756.4|13741.4|13756.4|13741.4|13756|13741|1
1652118270000|2022-05-09 17:44:30|13762|13737|13762|13737|13762|13737|13762|13737|1
1652118280000|2022-05-09 17:44:40|13761.9|13736.9|13761.3|13736.3|13761.9|13741|13756|13736.3|0
1652118290000|2022-05-09 17:44:50|13755.9|13740.9|13755.6|13740.6|13756.4|13741.4|13754.6|13739.6|0
1652118300000|2022-05-09 17:45:00|13755.1|13740.1|13758.6|13743.6|13758.6|13743.6|13755.1|13740.1|0
1652118310000|2022-05-09 17:45:10|13761.2|13746.2|13759.3|13744.3|13761.7|13746.7|13758.9|13743.9|1
1652118320000|2022-05-09 17:45:20|13760.8|13745.8|13763.2|13748.2|13765.6|13750.6|13760.8|13745.8|2
1652118330000|2022-05-09 17:45:30|13762.9|13747.9|13762.9|13747.9|13762.9|13747.9|13762.9|13747.9|0
1652118340000|2022-05-09 17:45:40|||||||||2
1652118350000|2022-05-09 17:45:50|13763.3|13748.3|13780.2|13765.2|13780.2|13765.2|13763.3|13748.3|7
1652118360000|2022-05-09 17:46:00|13778.9|13763.9|13778.1|13763.1|13779.6|13764.6|13778.1|13763.1|1
1652118370000|2022-05-09 17:46:10|13778.5|13763.5|13789.6|13774.6|13791.2|13776.2|13778.5|13763.5|2
1652118380000|2022-05-09 17:46:20|13788.9|13773.9|13788.6|13773.6|13788.9|13773.9|13788.6|13773.6|1
1652118390000|2022-05-09 17:46:30|13787.5|13772.5|13782.7|13767.7|13787.7|13772.7|13782.7|13767.7|16
1652118410000|2022-05-09 17:46:50|13780.7|13765.7|13778.8|13763.8|13781.3|13766.3|13777.2|13762.2|4
1652118420000|2022-05-09 17:47:00|13779.2|13764.2|13777.6|13762.6|13779.6|13764.6|13777.6|13762.6|3
1652118430000|2022-05-09 17:47:10|13780.1|13765.1|13781.1|13766.1|13781.1|13766.1|13780.1|13765.1|1
1652118440000|2022-05-09 17:47:20|13780.6|13765.6|13780.1|13765.1|13780.6|13765.6|13779.9|13764.9|1
1652118460000|2022-05-09 17:47:40|13780.2|13765.2|13798.6|13773.6|13805.7|13773.6|13780.2|13765.2|19
1652118480000|2022-05-09 17:48:00|13798.2|13773.2|13797|13782|13799.2|13783.8|13794|13773.2|7
1652118490000|2022-05-09 17:48:10|13796.5|13781.5|13798|13783|13798|13783|13796.5|13781.5|0
1652118510000|2022-05-09 17:48:30|13798.7|13783.7|13813|13788|13813|13788|13798.7|13783.7|2
1652118520000|2022-05-09 17:48:40|13814.1|13789.1|13824.8|13787.3|13825.1|13789.1|13814.1|13786.9|4
1652118530000|2022-05-09 17:48:50|13824.4|13786.9|13807.9|13792.9|13824.4|13792.9|13807.9|13786.9|0
1652118540000|2022-05-09 17:49:00|13807.6|13792.6|13797.1|13782.1|13807.6|13792.6|13797.1|13782.1|8
1652118550000|2022-05-09 17:49:10|13796.6|13781.6|13796.6|13781.6|13796.6|13781.6|13796.6|13781.6|1
1652118560000|2022-05-09 17:49:20|13795.6|13780.6|13796.1|13781.1|13796.1|13781.1|13795.6|13780.6|0
1652118570000|2022-05-09 17:49:30|13795.1|13780.1|13794.6|13779.6|13795.1|13780.1|13794.6|13779.6|0
1652118580000|2022-05-09 17:49:40|13794.9|13779.9|13794.9|13779.9|13794.9|13779.9|13794.9|13779.9|0
1652118600000|2022-05-09 17:50:00|13794.2|13779.2|13786.2|13771.2|13794.2|13779.2|13786.2|13771.2|6
1652118610000|2022-05-09 17:50:10|13785.4|13770.4|13784.9|13769.9|13785.4|13770.4|13784.9|13769.9|0
1652118640000|2022-05-09 17:50:40|13784.6|13769.6|13784.6|13769.6|13784.6|13769.6|13784.6|13769.6|0
1652118650000|2022-05-09 17:50:50|13784.1|13769.1|13780.6|13765.6|13784.1|13769.1|13780.6|13765.6|2
1652118660000|2022-05-09 17:51:00|13780.2|13765.2|13780.1|13765.1|13780.2|13765.2|13780.1|13765.1|0
1652118670000|2022-05-09 17:51:10|13779.7|13764.7|13783|13768|13784.8|13769.8|13779.6|13764.6|2
1652118680000|2022-05-09 17:51:20|13782.5|13767.5|13781.5|13766.5|13782.5|13767.5|13780.7|13765.7|3
1652118690000|2022-05-09 17:51:30|13782.3|13767.3|13787.5|13772.5|13787.5|13772.5|13782.3|13767.3|1
1652118700000|2022-05-09 17:51:40|13786.3|13771.3|13784.5|13769.5|13786.3|13771.3|13784.5|13769.5|0
1652118720000|2022-05-09 17:52:00|13781.7|13766.7|13780|13765|13781.7|13766.7|13780|13765|5
1652118770000|2022-05-09 17:52:50|13784.9|13769.9|13785.8|13770.8|13785.8|13770.8|13784.8|13769.8|2
1652118780000|2022-05-09 17:53:00|13785.4|13770.4|13785.3|13770.3|13785.4|13770.4|13785.3|13770.3|0
1652118790000|2022-05-09 17:53:10|13785.7|13770.7|13786.4|13771.4|13786.4|13771.4|13785.7|13770.7|1
1652118800000|2022-05-09 17:53:20|13787.1|13772.1|13787.9|13772.9|13788.4|13773.4|13787.1|13772.1|0
1652118810000|2022-05-09 17:53:30|13787.2|13772.2|13787.1|13772.1|13787.3|13772.3|13787.1|13772.1|0
1652118820000|2022-05-09 17:53:40|13786.9|13771.9|13786.8|13771.8|13788.3|13773.3|13786.8|13771.8|0
1652118830000|2022-05-09 17:53:50|13787.1|13772.1|13785.2|13770.2|13787.4|13772.4|13785.2|13770.2|1
1652118840000|2022-05-09 17:54:00|13785.3|13770.3|13780.3|13765.3|13785.3|13770.3|13780.3|13765.3|6
1652118850000|2022-05-09 17:54:10|13780|13765|13779.8|13764.8|13780|13765|13779.8|13764.8|0
1652118860000|2022-05-09 17:54:20|13780.3|13765.3|13787.5|13772.5|13787.5|13772.5|13780.3|13765.3|1
1652118870000|2022-05-09 17:54:30|13787.8|13772.8|13788.1|13773.1|13789|13774|13787.8|13772.8|0
1652118880000|2022-05-09 17:54:40|13788|13773|13790.7|13775.7|13790.7|13775.7|13785.8|13770.8|1
1652118890000|2022-05-09 17:54:50|13789.7|13774.7|13789.7|13774.7|13789.7|13774.7|13789.7|13774.7|0
1652118900000|2022-05-09 17:55:00|13789.2|13774.2|13782|13767|13789.2|13774.2|13781.3|13766.3|1
1652118910000|2022-05-09 17:55:10|13781.5|13766.5|13781.9|13766.9|13783.3|13768.3|13781.3|13766.3|0
1652118920000|2022-05-09 17:55:20|13778.8|13763.8|13781.5|13766.5|13782.3|13767.3|13778.8|13763.8|2
1652118930000|2022-05-09 17:55:30|13781.3|13766.3|13781.3|13766.3|13781.3|13766.3|13781.3|13766.3|0
1652118940000|2022-05-09 17:55:40|13781.6|13766.6|13781.6|13766.6|13782.1|13767.1|13781.6|13766.6|4
1652118950000|2022-05-09 17:55:50|13782|13767|13782.7|13767.7|13783.1|13768.1|13780.1|13765.1|1
1652118960000|2022-05-09 17:56:00|13782.6|13767.6|13782.6|13767.6|13782.6|13767.6|13782.6|13767.6|1
1652118990000|2022-05-09 17:56:30|13783|13768|13794.4|13769.4|13794.4|13769.4|13783|13768|4
1652119000000|2022-05-09 17:56:40|13794.9|13769.9|13787.6|13772.6|13794.9|13772.6|13787.6|13769.9|0
1652119010000|2022-05-09 17:56:50|13784.6|13769.6|13784.6|13769.6|13784.6|13769.6|13784.6|13769.6|1
1652119020000|2022-05-09 17:57:00|13783.2|13768.2|13783.6|13768.6|13783.6|13768.6|13783.2|13768.2|0
1652119030000|2022-05-09 17:57:10|13783.8|13768.8|13782.2|13767.2|13783.8|13768.8|13781.5|13766.5|14
1652119040000|2022-05-09 17:57:20|13781.8|13766.8|13781.8|13766.8|13782.2|13767.2|13781.8|13766.8|0
1652119050000|2022-05-09 17:57:30|13782.2|13767.2|13782.2|13767.2|13783.7|13768.7|13781.8|13766.8|2
1652119060000|2022-05-09 17:57:40|13786.8|13771.8|13784.9|13769.9|13786.8|13771.8|13784.9|13769.9|4
1652119070000|2022-05-09 17:57:50|13784.5|13769.5|13784.5|13769.5|13784.5|13769.5|13784.5|13769.5|1
1652119080000|2022-05-09 17:58:00|13783.9|13768.9|13783.9|13768.9|13783.9|13768.9|13783.9|13768.9|0
1652119100000|2022-05-09 17:58:20|13780.6|13765.6|13781.7|13766.7|13781.9|13766.9|13780.6|13765.6|2
1652119110000|2022-05-09 17:58:30|13782|13767|13782.2|13767.2|13782.4|13767.4|13779.9|13764.9|0
1652119120000|2022-05-09 17:58:40|13782|13767|13782.5|13767.5|13783|13768|13780.6|13765.6|0
1652119130000|2022-05-09 17:58:50|13780.7|13765.7|13780.4|13765.4|13782.5|13767.5|13779.9|13764.9|0
1652119140000|2022-05-09 17:59:00|13779.4|13764.4|13776.4|13761.4|13779.4|13764.4|13776.4|13761.4|3
1652119150000|2022-05-09 17:59:10|13775.4|13760.4|13775.4|13760.4|13775.4|13760.4|13775.4|13760.4|0
1652119170000|2022-05-09 17:59:30|13775.3|13760.3|13775.4|13760.4|13775.6|13760.6|13775.3|13760.3|2
1652119180000|2022-05-09 17:59:40|13775.8|13760.8|13780.4|13765.4|13780.4|13765.4|13775.8|13760.8|2
1652119190000|2022-05-09 17:59:50|13780.6|13765.6|13780.6|13765.6|13780.6|13765.6|13780.6|13765.6|1
1652119200000|2022-05-09 18:00:00|13779.6|13764.6|13782.1|13767.1|13782.1|13767.1|13779.6|13764.6|0
1652119210000|2022-05-09 18:00:10|13782.2|13767.2|13784.3|13769.3|13784.3|13769.3|13781.3|13766.3|5
1652119220000|2022-05-09 18:00:20|13782.9|13767.9|13782.6|13767.6|13782.9|13767.9|13782.6|13767.6|0
1652119230000|2022-05-09 18:00:30|13783|13768|13782.5|13767.5|13783|13768|13782.5|13767.5|0
1652119250000|2022-05-09 18:00:50|13782.8|13767.8|13783|13768|13783.5|13768.5|13779.8|13764.8|4
1652119260000|2022-05-09 18:01:00|13782.8|13767.8|13782.8|13767.8|13782.8|13767.8|13782.8|13767.8|0
1652119270000|2022-05-09 18:01:10|13790.9|13765.9|13791.9|13766.9|13791.9|13766.9|13790.9|13765.9|1
1652119280000|2022-05-09 18:01:20|13791.2|13766.2|13790.6|13765.6|13791.2|13766.2|13790.6|13765.6|0
1652119290000|2022-05-09 18:01:30|13787.7|13772.7|13789.4|13774.4|13789.4|13774.4|13787.7|13772.7|1
1652119300000|2022-05-09 18:01:40|13789.2|13774.2|13789.2|13774.2|13789.2|13774.2|13789.2|13774.2|0
1652119310000|2022-05-09 18:01:50|13786.7|13771.7|13796.3|13771.3|13796.4|13771.7|13786.7|13770.4|2
1652119320000|2022-05-09 18:02:00|13795.9|13770.9|13794.6|13769.6|13795.9|13770.9|13794.3|13769.3|1
1652119330000|2022-05-09 18:02:10|13795.2|13770.2|13803.8|13766.3|13804.3|13770.2|13795.2|13766.3|1
1652119340000|2022-05-09 18:02:20|13803.5|13766|13806.4|13768.9|13806.4|13768.9|13803.5|13766|1
1652119350000|2022-05-09 18:02:30|13803.4|13788.4|13806.1|13791.1|13810.8|13791.6|13803.4|13785.4|0
1652119360000|2022-05-09 18:02:40|13805|13790|13805|13790|13805|13790|13805|13790|0
1652119370000|2022-05-09 18:02:50|13806.2|13791.2|13815.2|13800.2|13820.6|13800.5|13806.2|13783.1|7
1652119380000|2022-05-09 18:03:00|13813|13798|13813.8|13798.8|13815.7|13800.7|13813|13798|1
1652119390000|2022-05-09 18:03:10|13813.7|13798.7|13813.7|13798.7|13813.9|13798.9|13813.7|13798.7|2
1652119400000|2022-05-09 18:03:20|13814.1|13799.1|13825.9|13810.9|13825.9|13810.9|13814.1|13799.1|7
1652119410000|2022-05-09 18:03:30|13826|13811|13832.7|13817.7|13834.3|13819.3|13825.5|13810.5|5
1652119420000|2022-05-09 18:03:40|13832.1|13817.1|13818.6|13803.6|13832.1|13817.1|13817.5|13802.5|15
1652119430000|2022-05-09 18:03:50|13818.9|13803.9|13817.7|13802.7|13820.7|13805.7|13817.7|13802.7|3
1652119440000|2022-05-09 18:04:00|13816.9|13801.9|13814.4|13789.4|13816.9|13801.9|13814.4|13789.4|4
1652119450000|2022-05-09 18:04:10|13813.3|13798.3|13820.1|13782.6|13820.1|13799.4|13813.3|13782.6|10
1652119460000|2022-05-09 18:04:20|13814.2|13789.2|13814.2|13789.2|13814.2|13789.2|13814.2|13789.2|0
1652119490000|2022-05-09 18:04:50|13815.4|13790.4|13802.9|13787.9|13815.4|13792.7|13802.9|13787.9|5
1652119500000|2022-05-09 18:05:00|13802.7|13787.7|13798.3|13783.3|13802.9|13787.7|13798.3|13777.2|4
1652119510000|2022-05-09 18:05:10|13797.9|13782.9|13797.9|13782.9|13797.9|13782.9|13797.9|13782.9|0
1652119530000|2022-05-09 18:05:30|13797.4|13782.4|13797.4|13782.4|13797.4|13782.4|13797.4|13782.4|0
1652119540000|2022-05-09 18:05:40|||||||||1
1652119550000|2022-05-09 18:05:50|13793.3|13778.3|13796.2|13758.7|13796.2|13778.3|13791.3|13758.7|4
1652119560000|2022-05-09 18:06:00|13781.4|13766.4|13778.3|13763.3|13781.4|13766.4|13778.3|13763.3|6
1652119570000|2022-05-09 18:06:10|13782.2|13757.2|13783.8|13746.3|13784.5|13757.2|13782.2|13746.3|3
1652119580000|2022-05-09 18:06:20|13763.7|13748.7|13769.9|13732.4|13769.9|13748.7|13761.3|13732.4|0
1652119590000|2022-05-09 18:06:30|13769.7|13732.2|13762.6|13737.6|13769.7|13737.6|13762.6|13732.2|2
1652119600000|2022-05-09 18:06:40|13762.2|13737.2|13762.2|13737.2|13762.2|13737.2|13762.2|13737.2|0
1652119610000|2022-05-09 18:06:50|13767.4|13729.9|13742.5|13727.5|13767.4|13732.5|13742.5|13727.5|5
1652119620000|2022-05-09 18:07:00|13742.2|13727.2|13742.6|13727.6|13742.6|13727.6|13742.2|13727.2|1
1652119630000|2022-05-09 18:07:10|13742.4|13727.4|13758.7|13733.7|13760.3|13733.7|13742|13721.8|5
1652119640000|2022-05-09 18:07:20|13759.6|13734.6|13756.9|13741.9|13759.6|13742.1|13754.5|13734.6|3
1652119650000|2022-05-09 18:07:30|13755.8|13740.8|13757|13742|13757.2|13742.2|13754.6|13739.6|6
1652119660000|2022-05-09 18:07:40|13756.7|13741.7|13754|13739|13756.7|13741.7|13754|13739|12
1652119670000|2022-05-09 18:07:50|13754.6|13739.6|13750.6|13735.6|13754.6|13739.6|13750.6|13735.6|2
1652119680000|2022-05-09 18:08:00|13746|13731|13746.3|13721.3|13746.3|13731|13743.8|13721.3|9
1652119690000|2022-05-09 18:08:10|13743.9|13728.9|13743.2|13728.2|13743.9|13728.9|13743.2|13728.2|0
1652119700000|2022-05-09 18:08:20|||||||||2
1652119720000|2022-05-09 18:08:40|13743.3|13728.3|13744.3|13729.3|13744.3|13729.3|13743.3|13728.3|0
1652119730000|2022-05-09 18:08:50|13742.5|13727.5|13742.9|13727.9|13742.9|13727.9|13742.5|13727.5|0
1652119740000|2022-05-09 18:09:00|13742.5|13727.5|13733.7|13718.7|13742.9|13727.9|13733.6|13718.6|8
1652119750000|2022-05-09 18:09:10|13733.3|13718.3|13731.3|13716.3|13733.3|13718.3|13731.3|13716.3|0
1652119760000|2022-05-09 18:09:20|13730.8|13715.8|13734.3|13719.3|13734.3|13719.3|13730.8|13715.8|1
1652119770000|2022-05-09 18:09:30|13736.8|13721.8|13730.8|13715.8|13736.8|13721.8|13730.8|13715.8|32
1652119780000|2022-05-09 18:09:40|13731.3|13716.3|13730.4|13715.4|13731.3|13716.3|13730.4|13715.4|1
1652119790000|2022-05-09 18:09:50|13730.8|13715.8|13726.9|13711.9|13730.8|13715.8|13726.9|13711.9|2
1652119800000|2022-05-09 18:10:00|13726.8|13711.8|13726.9|13711.9|13726.9|13711.9|13726.1|13711.1|2
1652119810000|2022-05-09 18:10:10|13726.8|13711.8|13727.3|13712.3|13727.8|13712.8|13726.8|13711.8|7
1652119820000|2022-05-09 18:10:20|13727.9|13712.9|13729.9|13714.9|13730|13715|13727.4|13712.4|7
1652119830000|2022-05-09 18:10:30|13729.7|13714.7|13730.1|13715.1|13730.1|13715.1|13729.7|13714.7|6
1652119840000|2022-05-09 18:10:40|13730.3|13715.3|13730.4|13715.4|13730.4|13715.4|13730.3|13715.3|6
1652119850000|2022-05-09 18:10:50|13729.3|13714.3|13729.3|13714.3|13729.3|13714.3|13729.3|13714.3|5
1652119860000|2022-05-09 18:11:00|13732.5|13717.5|13732.6|13717.6|13733.1|13718.1|13732.5|13717.5|3
1652119870000|2022-05-09 18:11:10|||||||||3
1652119880000|2022-05-09 18:11:20|13732.8|13717.8|13735.3|13720.3|13735.3|13720.3|13732.8|13717.8|7
1652119890000|2022-05-09 18:11:30|13734.6|13719.6|13733|13708|13734.6|13719.6|13721.3|13706.3|13
1652119900000|2022-05-09 18:11:40|13732.9|13707.9|13719.5|13704.5|13736|13711|13717.7|13702.7|57
1652119910000|2022-05-09 18:11:50|13719.1|13704.1|13719.7|13704.7|13719.7|13704.7|13717.6|13702.6|6
1652119920000|2022-05-09 18:12:00|13718.6|13703.6|13728.9|13713.9|13728.9|13713.9|13718.6|13703.6|18
1652119930000|2022-05-09 18:12:10|13727.8|13712.8|13725.9|13710.9|13732.6|13717.6|13723.6|13708.6|13
1652119940000|2022-05-09 18:12:20|13725.5|13710.5|13726.2|13711.2|13726.3|13711.3|13725.4|13710.4|20
1652119950000|2022-05-09 18:12:30|13725.9|13710.9|13723.5|13708.5|13727.1|13712.1|13723.3|13708.3|16
1652119960000|2022-05-09 18:12:40|13724.3|13709.3|13725.6|13710.6|13725.9|13710.9|13724.3|13709.3|11
1652119970000|2022-05-09 18:12:50|13725.3|13710.3|13727.4|13712.4|13728.1|13713.1|13725.3|13710.3|8
1652119980000|2022-05-09 18:13:00|13726.9|13711.9|13727.8|13712.8|13728.6|13713.6|13723.5|13708.5|39
1652119990000|2022-05-09 18:13:10|13728.8|13713.8|13732.6|13717.6|13738|13723|13728.8|13713.8|42
1652120000000|2022-05-09 18:13:20|13731|13716|13730.6|13715.6|13731|13716|13727.3|13712.3|37
1652120010000|2022-05-09 18:13:30|13730.5|13715.5|13725.7|13710.7|13730.5|13715.5|13723.9|13708.9|19
1652120020000|2022-05-09 18:13:40|13727|13712|13726.9|13711.9|13727.8|13712.8|13724.8|13709.8|39
1652120030000|2022-05-09 18:13:50|13727.5|13712.5|13726.9|13711.9|13729.3|13714.3|13726.3|13711.3|17
1652120040000|2022-05-09 18:14:00|13727.1|13712.1|13746.1|13731.1|13749|13734|13727.1|13712.1|123
1652120050000|2022-05-09 18:14:10|13746.5|13731.5|13745.2|13730.2|13747.1|13732.1|13738.8|13723.8|99
1652120060000|2022-05-09 18:14:20|13743.8|13728.8|13747.2|13732.2|13751.3|13736.3|13739.8|13724.8|81
1652120070000|2022-05-09 18:14:30|13747.1|13732.1|13752.4|13737.4|13757.2|13742.2|13745.8|13730.8|91
1652120080000|2022-05-09 18:14:40|13753.8|13738.8|13752.3|13737.3|13753.8|13738.8|13741.5|13726.5|128
1652120090000|2022-05-09 18:14:50|13752.1|13737.1|13750.4|13735.4|13759.5|13744.5|13748.8|13733.8|76
1652120100000|2022-05-09 18:15:00|13750|13735|13736.2|13721.2|13752|13737|13736.2|13721.2|27
1652120110000|2022-05-09 18:15:10|13736.9|13721.9|13726.8|13711.8|13736.9|13721.9|13725.4|13710.4|12
1652120120000|2022-05-09 18:15:20|13727.2|13712.2|13726.9|13711.9|13727.4|13712.4|13726.9|13711.9|4
1652120130000|2022-05-09 18:15:30|13723.8|13708.8|13724.6|13709.6|13724.6|13709.6|13723.8|13708.8|5
1652120140000|2022-05-09 18:15:40|13723.5|13708.5|13724.2|13709.2|13726.7|13711.7|13723.5|13708.5|6
1652120150000|2022-05-09 18:15:50|13725.5|13710.5|13725.5|13710.5|13726.7|13711.7|13725.2|13710.2|6
1652120160000|2022-05-09 18:16:00|13726.2|13711.2|13722.9|13707.9|13726.2|13711.2|13722.9|13707.9|6
1652120170000|2022-05-09 18:16:10|13722.6|13707.6|13715.8|13700.8|13722.6|13707.6|13715.8|13700.8|4
1652120180000|2022-05-09 18:16:20|13714.8|13699.8|13716.9|13701.9|13725.7|13705.4|13713.8|13698.8|26
1652120190000|2022-05-09 18:16:30|13716.6|13701.6|13716.7|13701.7|13717.3|13702.3|13715.9|13700.9|3
1652120200000|2022-05-09 18:16:40|13716.5|13701.5|13716.5|13701.5|13716.5|13701.5|13716.5|13701.5|0
1652120210000|2022-05-09 18:16:50|13716.1|13701.1|13713.9|13698.9|13716.9|13701.9|13713.9|13698.9|3
1652120220000|2022-05-09 18:17:00|13715.4|13700.4|13715.1|13700.1|13716.3|13701.3|13715.1|13700.1|6
1652120230000|2022-05-09 18:17:10|13714.6|13699.6|13716.4|13701.4|13716.4|13701.4|13714.6|13699.6|4
1652120240000|2022-05-09 18:17:20|13716|13701|13716|13701|13716|13701|13716|13701|0
1652120250000|2022-05-09 18:17:30|13717.1|13702.1|13714.6|13699.6|13719.2|13704.2|13714.6|13699.6|7
1652120260000|2022-05-09 18:17:40|13714.5|13699.5|13718.6|13703.6|13718.6|13703.6|13714.5|13699.5|1
1652120270000|2022-05-09 18:17:50|13718.9|13703.9|13715.2|13700.2|13718.9|13703.9|13715.2|13700.2|2
1652120280000|2022-05-09 18:18:00|13715.3|13700.3|13718.3|13703.3|13718.3|13703.3|13715.3|13700.3|1
1652120290000|2022-05-09 18:18:10|13717.6|13702.6|13716.3|13701.3|13717.6|13702.6|13715.8|13700.8|1
1652120300000|2022-05-09 18:18:20|13717.8|13702.8|13717|13702|13719|13704|13717|13702|2
1652120310000|2022-05-09 18:18:30|13717.8|13702.8|13720.4|13705.4|13720.4|13705.4|13717.8|13702.8|2
1652120320000|2022-05-09 18:18:40|13720.7|13705.7|13718.1|13703.1|13720.9|13705.9|13717|13702|9
1652120330000|2022-05-09 18:18:50|13718.7|13703.7|13721.5|13706.5|13725.3|13710.3|13718.7|13703.7|3
1652120340000|2022-05-09 18:19:00|13721.9|13706.9|13723.1|13708.1|13723.1|13708.1|13721.9|13706.9|0
1652120350000|2022-05-09 18:19:10|13723.5|13708.5|13738.2|13723.2|13738.2|13723.2|13723.5|13708.5|3
1652120360000|2022-05-09 18:19:20|13738.6|13723.6|13727.9|13712.9|13738.7|13723.7|13726.1|13711.1|5
1652120370000|2022-05-09 18:19:30|13728.6|13713.6|13728.6|13713.6|13728.6|13713.6|13728.6|13713.6|0
1652120380000|2022-05-09 18:19:40|13727.4|13712.4|13732.9|13717.9|13732.9|13717.9|13727.4|13712.4|4
1652120390000|2022-05-09 18:19:50|13728.3|13713.3|13724.9|13709.9|13728.6|13713.6|13724.9|13709.9|3
1652144400000|2022-05-10 01:00:00|13702.7|13687.7|13710.5|13695.5|13717.5|13695.5|13702.7|13680|6
1652144410000|2022-05-10 01:00:10|13712.3|13697.3|13722.1|13697.1|13722.5|13701|13712.3|13697.1|9
1652144420000|2022-05-10 01:00:20|13720.6|13705.6|13727.6|13690.1|13728.1|13707.9|13720.6|13690.1|8
1652144430000|2022-05-10 01:00:30|13727.3|13689.8|13728.5|13691|13728.5|13691|13727.3|13689.8|1
1652144440000|2022-05-10 01:00:40|13727.8|13690.3|13727.6|13690.1|13728|13690.5|13727.6|13690.1|0
1652144450000|2022-05-10 01:00:50|13727.5|13690|13726.3|13688.8|13728.8|13691.3|13725.9|13688.4|3
1652144460000|2022-05-10 01:01:00|13726.6|13689.1|13728|13690.5|13728|13690.5|13726.6|13689.1|0
1652144470000|2022-05-10 01:01:10|13727.5|13690|13720|13695|13727.5|13698|13711|13689.7|2
1652144480000|2022-05-10 01:01:20|13716.8|13701.8|13713|13698|13718.9|13701.8|13713|13693.9|0
1652144490000|2022-05-10 01:01:30|13712|13697|13710.1|13695.1|13715.6|13700.5|13710.1|13690.6|1
1652144500000|2022-05-10 01:01:40|13708.9|13693.9|13709.3|13694.3|13709.3|13694.3|13708.9|13693.9|1
1652144510000|2022-05-10 01:01:50|13711.8|13696.8|13712.8|13697.8|13712.8|13697.8|13710.4|13695.4|0
1652144520000|2022-05-10 01:02:00|13712.3|13697.3|13712.3|13697.3|13712.3|13697.3|13712.3|13697.3|1
1652144530000|2022-05-10 01:02:10|13711.4|13696.4|13712.8|13697.8|13712.8|13697.8|13711.4|13696.4|0
1652144540000|2022-05-10 01:02:20|13713.2|13698.2|13713.2|13698.2|13713.2|13698.2|13713.2|13698.2|0
1652144550000|2022-05-10 01:02:30|13713.8|13698.8|13713.6|13698.6|13713.8|13698.8|13711.8|13696.8|1
1652144560000|2022-05-10 01:02:40|13719.9|13704.9|13718.5|13703.5|13720.3|13705.3|13718.5|13703.5|1
1652144570000|2022-05-10 01:02:50|13719.7|13704.7|13724.3|13699.3|13724.3|13704.7|13719.7|13699.3|2
1652144580000|2022-05-10 01:03:00|13722.1|13707.1|13722.1|13707.1|13722.1|13707.1|13722.1|13707.1|0
1652144590000|2022-05-10 01:03:10|13722.3|13707.3|13722.3|13707.3|13722.3|13707.3|13722.3|13707.3|0
1652144610000|2022-05-10 01:03:30|13722.8|13707.8|13722.8|13707.8|13722.8|13707.8|13722.8|13707.8|0
1652144620000|2022-05-10 01:03:40|13718.6|13703.6|13718.3|13703.3|13718.6|13703.6|13718.3|13703.3|0
1652144640000|2022-05-10 01:04:00|13716.5|13701.5|13721.2|13696.2|13722.3|13701.5|13711.6|13696.2|4
1652144650000|2022-05-10 01:04:10|13720.5|13695.5|13720.5|13695.5|13720.5|13695.5|13720.5|13695.5|0
1652144660000|2022-05-10 01:04:20|13718.9|13693.9|13708.5|13693.5|13718.9|13698.4|13708.5|13693.5|0
1652144670000|2022-05-10 01:04:30|13709|13694|13709|13694|13709|13694|13709|13694|0
1652144690000|2022-05-10 01:04:50|13708.3|13693.3|13708.3|13693.3|13708.3|13693.3|13708.3|13693.3|1
1652144700000|2022-05-10 01:05:00|13707.5|13692.5|13704.8|13689.8|13707.8|13692.8|13704.8|13689.8|2
1652144710000|2022-05-10 01:05:10|13704.6|13689.6|13702.3|13687.3|13704.6|13689.6|13702.3|13687.3|0
1652144730000|2022-05-10 01:05:30|||||||||1
1652144750000|2022-05-10 01:05:50|13703.6|13688.6|13703.6|13688.6|13703.6|13688.6|13703.6|13688.6|1
1652144770000|2022-05-10 01:06:10|||||||||1
1652144800000|2022-05-10 01:06:40|13703.5|13688.5|13703.9|13688.9|13703.9|13688.9|13703.5|13688.5|0
1652144810000|2022-05-10 01:06:50|13703.5|13688.5|13703.5|13688.5|13703.5|13688.5|13703.5|13688.5|1
1652144820000|2022-05-10 01:07:00|||||||||5
1652144830000|2022-05-10 01:07:10|13703.2|13688.2|13703|13688|13703.2|13688.2|13703|13688|0
1652144850000|2022-05-10 01:07:30|||||||||1
1652144860000|2022-05-10 01:07:40|||||||||1
1652144880000|2022-05-10 01:08:00|||||||||2
1652144920000|2022-05-10 01:08:40|||||||||1
1652144930000|2022-05-10 01:08:50|13703.5|13688.5|13703.5|13688.5|13703.5|13688.5|13703.5|13688.5|2
1652144950000|2022-05-10 01:09:10|13703.1|13688.1|13696.3|13681.3|13703.1|13688.1|13696.3|13681.3|33
1652144960000|2022-05-10 01:09:20|13695.8|13680.8|13695.8|13680.8|13695.8|13680.8|13695.8|13680.8|0
1652144970000|2022-05-10 01:09:30|13694.9|13679.9|13693.4|13678.4|13694.9|13679.9|13693.4|13678.4|0
1652144980000|2022-05-10 01:09:40|13693.1|13678.1|13691.9|13676.9|13693.1|13678.1|13691.9|13676.9|1
1652144990000|2022-05-10 01:09:50|13689.5|13674.5|13689.5|13674.5|13689.5|13674.5|13689.5|13674.5|1
1652145000000|2022-05-10 01:10:00|13687.7|13672.7|13691.5|13676.5|13691.6|13676.6|13687.6|13672.6|7
1652145010000|2022-05-10 01:10:10|13695.2|13680.2|13702.3|13677.3|13702.5|13681.9|13695.2|13677.2|0
1652145020000|2022-05-10 01:10:20|13696.6|13681.6|13695.9|13680.9|13702|13681.6|13695.9|13677|1
1652145030000|2022-05-10 01:10:30|13694|13679|13692.7|13677.7|13694|13679|13692|13677|0
1652145040000|2022-05-10 01:10:40|13692.5|13677.5|13692.5|13677.5|13692.5|13677.5|13692.5|13677.5|0
1652145050000|2022-05-10 01:10:50|13692.2|13677.2|13692.2|13677.2|13692.2|13677.2|13692.2|13677.2|1
1652145060000|2022-05-10 01:11:00|13691.8|13676.8|13692.2|13677.2|13692.2|13677.2|13691.8|13676.8|0
1652145070000|2022-05-10 01:11:10|13696|13681|13692.2|13677.2|13696.9|13681.9|13691.8|13676.8|1
1652145080000|2022-05-10 01:11:20|13692.5|13677.5|13692.5|13677.5|13698.9|13677.5|13691.8|13673.9|0
1652145100000|2022-05-10 01:11:40|13698.9|13673.9|13693.2|13678.2|13698.9|13678.6|13693.2|13673.9|1
1652145110000|2022-05-10 01:11:50|13692.5|13677.5|13690.7|13675.7|13698.9|13678.2|13690.7|13673.9|2
1652145150000|2022-05-10 01:12:30|||||||||1
1652145160000|2022-05-10 01:12:40|13692.6|13677.6|13690|13675|13692.6|13677.6|13690|13675|1
1652145170000|2022-05-10 01:12:50|13690.8|13675.8|13683|13668|13690.8|13675.8|13682.7|13667.7|16
1652145180000|2022-05-10 01:13:00|13685|13670|13680.5|13665.5|13685|13670|13678.5|13663.5|2
1652145190000|2022-05-10 01:13:10|13683|13668|13679.5|13664.5|13683|13668|13679.5|13664.5|0
1652145210000|2022-05-10 01:13:30|||||||||2
1652145220000|2022-05-10 01:13:40|13682|13667|13679|13664|13682|13667|13678|13663|3
1652145230000|2022-05-10 01:13:50|13681.5|13666.5|13684.2|13669.2|13684.2|13669.2|13681.5|13666.5|2
1652145240000|2022-05-10 01:14:00|13683.9|13668.9|13686.1|13671.1|13686.1|13671.1|13683.9|13668.9|1
1652145250000|2022-05-10 01:14:10|||||||||1
1652145280000|2022-05-10 01:14:40|13692.2|13667.2|13693.9|13668.9|13699.7|13668.9|13692.2|13662.2|1
1652145290000|2022-05-10 01:14:50|13691.4|13676.4|13701.2|13663.7|13701.2|13676.4|13691.4|13663.7|2
1652145300000|2022-05-10 01:15:00|13686.8|13671.8|13700.5|13663|13700.5|13671.8|13683.8|13663|1
1652145330000|2022-05-10 01:15:30|13700.9|13663.4|13700.9|13663.4|13700.9|13663.4|13700.9|13663.4|0
1652145350000|2022-05-10 01:15:50|13700.8|13663.3|13700.8|13663.3|13700.8|13663.3|13700.8|13663.3|2
1652145370000|2022-05-10 01:16:10|13701.5|13664|13701.3|13663.8|13701.5|13669.5|13684.5|13663.8|1
1652145390000|2022-05-10 01:16:30|13701.4|13663.9|13701.4|13663.9|13701.4|13663.9|13701.4|13663.9|0
1652145410000|2022-05-10 01:16:50|13701.1|13663.6|13701.1|13663.6|13701.1|13663.6|13701.1|13663.6|2
1652145420000|2022-05-10 01:17:00|13700.3|13662.8|13700.3|13662.8|13700.3|13662.8|13700.3|13662.8|0
1652145450000|2022-05-10 01:17:30|13694.4|13669.4|13694.4|13669.4|13694.4|13670|13683.4|13668.4|1
1652145470000|2022-05-10 01:17:50|13700.3|13662.8|13700.3|13662.8|13700.3|13662.8|13700.3|13662.8|1
1652145480000|2022-05-10 01:18:00|13700.2|13662.7|13682.6|13667.6|13700.2|13668.9|13682.6|13662.7|0
1652145490000|2022-05-10 01:18:10|13690.6|13665.6|13684.2|13669.2|13690.6|13669.2|13684.2|13665.3|1
1652145510000|2022-05-10 01:18:30|13683.5|13668.5|13683.1|13668.1|13683.5|13668.5|13683.1|13668.1|1
1652145520000|2022-05-10 01:18:40|13680|13665|13683.1|13668.1|13683.1|13668.1|13680|13665|1
1652145530000|2022-05-10 01:18:50|13685.9|13670.9|13685.9|13670.9|13685.9|13670.9|13685.9|13670.9|1
1652145560000|2022-05-10 01:19:20|13692.4|13667.4|13692.4|13667.4|13692.4|13667.4|13692.4|13667.4|0
1652145590000|2022-05-10 01:19:50|||||||||1
1652145600000|2022-05-10 01:20:00|13680.9|13665.9|13692.9|13667.9|13692.9|13667.9|13680.9|13665.9|2
1652145610000|2022-05-10 01:20:10|13692.7|13667.7|13693.1|13668.1|13693.1|13668.1|13692.7|13667.7|1
1652145630000|2022-05-10 01:20:30|13693.2|13668.2|13682|13667|13693.2|13668.2|13681.5|13666.5|1
1652145640000|2022-05-10 01:20:40|13681.5|13666.5|13681.5|13666.5|13681.5|13666.5|13681.5|13666.5|0
1652145650000|2022-05-10 01:20:50|13680.1|13665.1|13679.5|13664.5|13680.1|13665.1|13679.5|13664.5|22
1652145660000|2022-05-10 01:21:00|||||||||5
1652145670000|2022-05-10 01:21:10|13677.7|13662.7|13675.4|13660.4|13677.7|13662.7|13675.4|13660.4|3
1652145680000|2022-05-10 01:21:20|13675.9|13660.9|13674.9|13659.9|13676.4|13661.4|13674.9|13659.9|4
1652145690000|2022-05-10 01:21:30|13673.1|13658.1|13673.1|13658.1|13673.1|13658.1|13673.1|13658.1|1
1652145700000|2022-05-10 01:21:40|13672|13657|13671.9|13656.9|13672|13657|13671.4|13656.4|2
1652145710000|2022-05-10 01:21:50|||||||||11
1652145720000|2022-05-10 01:22:00|13672.8|13657.8|13672.8|13657.8|13672.8|13657.8|13672.8|13657.8|6
1652145750000|2022-05-10 01:22:30|||||||||2
1652145770000|2022-05-10 01:22:50|13671.8|13656.8|13671.8|13656.8|13671.8|13656.8|13671.8|13656.8|1
1652145810000|2022-05-10 01:23:30|13671.6|13656.6|13671.6|13656.6|13671.6|13656.6|13671.6|13656.6|0
1652145820000|2022-05-10 01:23:40|13669.4|13654.4|13668.4|13653.4|13669.4|13654.4|13668.4|13653.4|0
1652145830000|2022-05-10 01:23:50|13669|13654|13670.4|13655.4|13670.4|13655.4|13669|13654|2
1652145840000|2022-05-10 01:24:00|||||||||4
1652145890000|2022-05-10 01:24:50|13670.2|13655.2|13669.9|13654.9|13670.2|13655.2|13669.9|13654.9|1
1652145900000|2022-05-10 01:25:00|||||||||7
1652145910000|2022-05-10 01:25:10|13670.4|13655.4|13670.4|13655.4|13670.4|13655.4|13670.4|13655.4|30
1652145930000|2022-05-10 01:25:30|13670.3|13655.3|13672.8|13657.8|13672.8|13657.8|13670.3|13655.3|2
1652145950000|2022-05-10 01:25:50|13672|13657|13672|13657|13672|13657|13672|13657|1
1652145960000|2022-05-10 01:26:00|13673.8|13658.8|13674.5|13659.5|13674.5|13659.5|13673.5|13658.5|0
1652145970000|2022-05-10 01:26:10|13674.4|13659.4|13674.7|13659.7|13674.7|13659.7|13674.4|13659.4|1
1652145980000|2022-05-10 01:26:20|13675.2|13660.2|13675.2|13660.2|13675.2|13660.2|13675.2|13660.2|0
1652146010000|2022-05-10 01:26:50|13675.1|13660.1|13679.7|13654.7|13679.7|13660.1|13675.1|13654.7|1
1652146020000|2022-05-10 01:27:00|13675.1|13660.1|13675.1|13660.1|13675.1|13660.1|13675.1|13660.1|0
1652146050000|2022-05-10 01:27:30|||||||||1
1652146060000|2022-05-10 01:27:40|13675|13660|13675|13660|13675|13660|13675|13660|0
1652146070000|2022-05-10 01:27:50|13674.9|13659.9|13679.5|13654.5|13679.5|13659.9|13674.9|13654.5|1
1652146080000|2022-05-10 01:28:00|13679.7|13654.7|13675.4|13660.4|13680.7|13660.4|13675.4|13654.7|1
1652146090000|2022-05-10 01:28:10|13688.8|13651.3|13681.8|13656.8|13688.8|13656.8|13681.8|13651.3|0
1652146120000|2022-05-10 01:28:40|13673.6|13658.6|13671.7|13656.7|13673.6|13658.6|13671.7|13656.7|0
1652146150000|2022-05-10 01:29:10|13671.3|13656.3|13672|13657|13672|13657|13671.3|13656.3|0
1652146200000|2022-05-10 01:30:00|13670.5|13655.5|13671.6|13656.6|13671.6|13656.6|13668.9|13653.9|2
1652146240000|2022-05-10 01:30:40|13671.4|13656.4|13673.7|13658.7|13673.7|13658.7|13671.4|13656.4|2
1652146270000|2022-05-10 01:31:10|13671.2|13656.2|13670.7|13655.7|13671.2|13656.2|13670.7|13655.7|0
1652146320000|2022-05-10 01:32:00|13672.1|13657.1|13673.7|13658.7|13673.7|13658.7|13672.1|13657.1|1
1652146350000|2022-05-10 01:32:30|13670.7|13655.7|13672.8|13657.8|13679.9|13657.8|13670.7|13654.9|1
1652146360000|2022-05-10 01:32:40|13672.7|13657.7|13672.7|13657.7|13672.7|13657.7|13672.7|13657.7|0
1652146380000|2022-05-10 01:33:00|13672.3|13657.3|13672.3|13657.3|13672.3|13657.3|13672.3|13657.3|0
1652146410000|2022-05-10 01:33:30|13672.7|13657.7|13672.7|13657.7|13672.7|13657.7|13672.7|13657.7|0
1652146420000|2022-05-10 01:33:40|13672.6|13657.6|13669.3|13654.3|13672.6|13657.6|13669.3|13654.3|0
1652146440000|2022-05-10 01:34:00|13669.2|13654.2|13672.8|13657.8|13672.8|13657.8|13669.2|13654.2|8
1652146480000|2022-05-10 01:34:40|13672.6|13657.6|13672.6|13657.6|13672.6|13657.6|13672.6|13657.6|0
1652146500000|2022-05-10 01:35:00|13670.1|13655.1|13669.1|13654.1|13670.1|13655.1|13669.1|13654.1|0
1652146510000|2022-05-10 01:35:10|13669.3|13654.3|13672.4|13657.4|13672.4|13657.4|13669.3|13654.3|1
1652146540000|2022-05-10 01:35:40|13672.7|13657.7|13672.7|13657.7|13672.7|13657.7|13672.7|13657.7|0
1652146570000|2022-05-10 01:36:10|13669.6|13654.6|13669.1|13654.1|13669.6|13654.6|13669.1|13654.1|0
1652146590000|2022-05-10 01:36:30|13671|13656|13671|13656|13671|13656|13671|13656|1
1652146600000|2022-05-10 01:36:40|13673.1|13658.1|13673.1|13658.1|13673.1|13658.1|13673.1|13658.1|0
1652146610000|2022-05-10 01:36:50|13674.1|13659.1|13674.1|13659.1|13674.1|13659.1|13674.1|13659.1|0
1652146630000|2022-05-10 01:37:10|13679.5|13654.5|13679.5|13654.5|13679.5|13654.5|13679.5|13654.5|0
1652146640000|2022-05-10 01:37:20|13672|13657|13672|13657|13672|13657|13672|13657|0
1652146650000|2022-05-10 01:37:30|13670.8|13655.8|13669.2|13654.2|13670.8|13655.8|13669.2|13654.2|0
1652146660000|2022-05-10 01:37:40|13669.1|13654.1|13668.6|13653.6|13669.1|13654.1|13668.6|13653.6|0
1652146670000|2022-05-10 01:37:50|13670|13655|13670.8|13655.8|13670.8|13655.8|13670|13655|1
1652146680000|2022-05-10 01:38:00|13669.7|13654.7|13669.7|13654.7|13669.7|13654.7|13669.7|13654.7|1
1652146710000|2022-05-10 01:38:30|13671.1|13656.1|13669.4|13654.4|13672.9|13657.9|13669.4|13654.4|0
1652146720000|2022-05-10 01:38:40|||||||||1
1652146740000|2022-05-10 01:39:00|13669.3|13654.3|13668.3|13653.3|13669.3|13654.3|13668.3|13653.3|0
1652146750000|2022-05-10 01:39:10|13667.8|13652.8|13667.8|13652.8|13667.8|13652.8|13667.8|13652.8|0
1652146800000|2022-05-10 01:40:00|13666.3|13651.3|13667.2|13652.2|13667.2|13652.2|13665.8|13650.8|1
1652146810000|2022-05-10 01:40:10|13667.8|13652.8|13668.2|13653.2|13668.2|13653.2|13667.8|13652.8|1
1652146830000|2022-05-10 01:40:30|13668.3|13653.3|13668.3|13653.3|13668.3|13653.3|13668.3|13653.3|0
1652146850000|2022-05-10 01:40:50|13669|13654|13668.3|13653.3|13669|13654|13668.3|13653.3|4
1652146860000|2022-05-10 01:41:00|13667.8|13652.8|13667.8|13652.8|13667.8|13652.8|13667.8|13652.8|0
1652146870000|2022-05-10 01:41:10|13666.8|13651.8|13666.4|13651.4|13666.8|13651.8|13666.4|13651.4|0
1652146890000|2022-05-10 01:41:30|13666.3|13651.3|13664.4|13649.4|13666.3|13651.3|13663.7|13648.7|3
1652146900000|2022-05-10 01:41:40|13663.2|13648.2|13663.2|13648.2|13663.2|13648.2|13663.2|13648.2|0
1652146910000|2022-05-10 01:41:50|13662|13647|13662.7|13647.7|13662.7|13647.7|13662|13647|2
1652146920000|2022-05-10 01:42:00|13663.1|13648.1|13663.1|13648.1|13664.2|13649.2|13663.1|13648.1|4
1652146950000|2022-05-10 01:42:30|||||||||1
1652146960000|2022-05-10 01:42:40|13662.7|13647.7|13662.7|13647.7|13662.7|13647.7|13661|13646|3
1652146970000|2022-05-10 01:42:50|13662|13647|13661.9|13646.9|13662.7|13647.7|13661.9|13646.9|0
1652146980000|2022-05-10 01:43:00|13660.8|13645.8|13661.2|13646.2|13661.2|13646.2|13660.8|13645.8|0
1652146990000|2022-05-10 01:43:10|13658.9|13643.9|13658.9|13643.9|13658.9|13643.9|13658.9|13643.9|0
1652147010000|2022-05-10 01:43:30|13658.2|13643.2|13658.2|13643.2|13658.2|13643.2|13658.2|13643.2|0
1652147020000|2022-05-10 01:43:40|13657.5|13642.5|13657.1|13642.1|13657.5|13642.5|13657.1|13642.1|0
1652147040000|2022-05-10 01:44:00|13656.8|13641.8|13653.4|13638.4|13656.8|13641.8|13652.2|13637.2|15
1652147060000|2022-05-10 01:44:20|13663.7|13638.7|13663.7|13638.7|13663.7|13638.7|13663.7|13638.7|1
1652147070000|2022-05-10 01:44:30|13663.8|13638.8|13659.2|13644.2|13663.8|13644.2|13659.2|13638.8|0
1652147100000|2022-05-10 01:45:00|||||||||1
1652147110000|2022-05-10 01:45:10|13659.5|13644.5|13659.5|13644.5|13659.5|13644.5|13659.5|13644.5|0
1652147250000|2022-05-10 01:47:30|13656.7|13641.7|13659.5|13644.5|13659.5|13644.5|13656.7|13641.7|1
1652147310000|2022-05-10 01:48:30|13661.9|13646.9|13662.1|13647.1|13662.1|13647.1|13661.9|13646.9|1
1652147320000|2022-05-10 01:48:40|13659.5|13644.5|13659.5|13644.5|13659.5|13644.5|13659.5|13644.5|2
1652147350000|2022-05-10 01:49:10|13659.4|13644.4|13659.4|13644.4|13659.4|13644.4|13659.4|13644.4|0
1652147400000|2022-05-10 01:50:00|13657.7|13642.7|13657.3|13642.3|13657.7|13642.7|13657.3|13642.3|0
1652147410000|2022-05-10 01:50:10|13659.4|13644.4|13659.4|13644.4|13659.4|13644.4|13659.4|13644.4|1
1652147430000|2022-05-10 01:50:30|13659.8|13644.8|13659.4|13644.4|13659.8|13644.8|13659.4|13644.4|0
1652147440000|2022-05-10 01:50:40|13659.3|13644.3|13659.1|13644.1|13659.3|13644.3|13658.9|13643.9|1
1652147490000|2022-05-10 01:51:30|13659|13644|13658.5|13643.5|13659|13644|13658.5|13643.5|4
1652147500000|2022-05-10 01:51:40|13658.7|13643.7|13658.7|13643.7|13658.7|13643.7|13658.7|13643.7|0
1652147550000|2022-05-10 01:52:30|13658.3|13643.3|13658.3|13643.3|13658.3|13643.3|13658.3|13643.3|1
1652147680000|2022-05-10 01:54:40|13659|13644|13659|13644|13659|13644|13659|13644|0
1652147700000|2022-05-10 01:55:00|13659.3|13644.3|13660.4|13645.4|13660.4|13645.4|13659.3|13644.3|1
1652147710000|2022-05-10 01:55:10|13660.9|13645.9|13660.9|13645.9|13660.9|13645.9|13660.9|13645.9|0
1652147720000|2022-05-10 01:55:20|13661.1|13646.1|13660.7|13645.7|13661.1|13646.1|13660.7|13645.7|0
1652147730000|2022-05-10 01:55:30|13661.1|13646.1|13661.1|13646.1|13661.1|13646.1|13661.1|13646.1|0
1652147740000|2022-05-10 01:55:40|13658.6|13643.6|13658.6|13643.6|13658.6|13643.6|13658.6|13643.6|1
1652147770000|2022-05-10 01:56:10|13658.9|13643.9|13658.9|13643.9|13658.9|13643.9|13658.9|13643.9|0
1652147780000|2022-05-10 01:56:20|13680.5|13643|13680.5|13643|13680.5|13643|13680.5|13643|25
1652147790000|2022-05-10 01:56:30|13677.5|13640|13677.5|13640|13677.5|13640|13677.5|13640|0
1652147800000|2022-05-10 01:56:40|13679.6|13642.1|13679.6|13642.1|13679.6|13642.1|13679.6|13642.1|0
1652147810000|2022-05-10 01:56:50|13679.3|13641.8|13681.6|13644.1|13681.6|13644.1|13679.1|13641.6|1
1652147830000|2022-05-10 01:57:10|13684.8|13659.8|13684.6|13659.6|13687.9|13665.3|13680.3|13646.7|0
1652147840000|2022-05-10 01:57:20|13685.2|13647.7|13684.1|13659.1|13685.2|13659.1|13684.1|13647.7|0
1652147850000|2022-05-10 01:57:30|13685.1|13647.6|13688.9|13651.4|13688.9|13651.6|13666.6|13645.3|1
1652147890000|2022-05-10 01:58:10|13688.8|13651.3|13688.8|13651.3|13688.8|13651.3|13688.8|13651.3|0
1652148000000|2022-05-10 02:00:00|13669.2|13654.2|13684.4|13646.9|13684.4|13654.2|13665.4|13646.9|1
1652148130000|2022-05-10 02:02:10|13683.7|13646.2|13683.7|13646.2|13683.7|13646.2|13683.7|13646.2|1
1652148150000|2022-05-10 02:02:30|13683.6|13646.1|13685.4|13647.9|13685.4|13650.6|13665.3|13646.1|1
1652148160000|2022-05-10 02:02:40|13685.3|13647.8|13685.3|13647.8|13685.3|13647.8|13685.3|13647.8|0
1652148180000|2022-05-10 02:03:00|13685.8|13648.3|13685.8|13648.3|13685.8|13648.3|13685.8|13648.3|0
1652148270000|2022-05-10 02:04:30|13686.7|13649.2|13686.7|13649.2|13686.7|13649.2|13686.7|13649.2|0
1652148280000|2022-05-10 02:04:40|13687.3|13649.8|13687.3|13649.8|13687.3|13649.8|13687.3|13649.8|0
1652148300000|2022-05-10 02:05:00|||||||||1
1652148340000|2022-05-10 02:05:40|13687.2|13649.7|13687.2|13649.7|13687.2|13649.7|13687.2|13649.7|0
1652148380000|2022-05-10 02:06:20|13687.9|13650.4|13687.9|13650.4|13687.9|13650.4|13687.9|13650.4|0
1652148400000|2022-05-10 02:06:40|13685.2|13660.2|13685.2|13660.2|13685.2|13660.2|13685.2|13660.2|0
1652148410000|2022-05-10 02:06:50|13685.5|13660.5|13685.2|13660.2|13685.6|13660.6|13685.2|13660.2|0
1652148430000|2022-05-10 02:07:10|13688.3|13650.8|13688.3|13650.8|13688.3|13650.8|13688.3|13650.8|0
1652148440000|2022-05-10 02:07:20|13687|13662|13687|13662|13687|13662|13687|13662|0
1652148450000|2022-05-10 02:07:30|13677.4|13662.4|13687.2|13662.2|13687.2|13662.6|13677.3|13662.2|2
1652148460000|2022-05-10 02:07:40|13687.6|13662.6|13687.6|13662.6|13687.6|13662.6|13687.6|13662.6|0
1652148490000|2022-05-10 02:08:10|13686|13661|13686|13661|13686|13661|13686|13661|0
1652148570000|2022-05-10 02:09:30|13685.9|13660.9|13685.9|13660.9|13685.9|13660.9|13685.9|13660.9|0
1652148600000|2022-05-10 02:10:00|13677|13662|13686.3|13661.3|13686.3|13662|13677|13661.3|1
1652148640000|2022-05-10 02:10:40|13687.2|13662.2|13687.2|13662.2|13687.2|13662.2|13687.2|13662.2|0
1652148650000|2022-05-10 02:10:50|13686.8|13661.8|13686.8|13661.8|13686.8|13661.8|13686.8|13661.8|2
1652148670000|2022-05-10 02:11:10|13685.3|13670.3|13685.3|13670.3|13685.3|13670.3|13685.3|13670.3|0
1652148690000|2022-05-10 02:11:30|13693.5|13668.5|13694.2|13669.2|13694.2|13669.2|13693.5|13668.5|1
1652148700000|2022-05-10 02:11:40|13693.9|13668.9|13694.2|13669.2|13694.2|13669.2|13693.9|13668.9|0
1652148720000|2022-05-10 02:12:00|13693.8|13668.8|13693.8|13668.8|13693.8|13668.8|13693.8|13668.8|0
1652148750000|2022-05-10 02:12:30|13686.7|13671.7|13693.8|13668.8|13693.8|13673.1|13685.7|13668.8|1
1652148840000|2022-05-10 02:14:00|13694.2|13669.2|13694.2|13669.2|13694.2|13669.2|13694.2|13669.2|0
1652148870000|2022-05-10 02:14:30|13694.1|13669.1|13694.1|13669.1|13694.1|13669.1|13694.1|13669.1|0
1652148890000|2022-05-10 02:14:50|13693.8|13668.8|13689.1|13674.1|13694.1|13674.1|13689.1|13668.8|1
1652148900000|2022-05-10 02:15:00|13689.5|13674.5|13689.5|13674.5|13689.5|13674.5|13689.5|13674.5|1
1652148930000|2022-05-10 02:15:30|13689.8|13674.8|13689.8|13674.8|13689.8|13674.8|13689.8|13674.8|0
1652149050000|2022-05-10 02:17:30|13689.4|13674.4|13689.8|13674.8|13689.8|13674.8|13689.4|13674.4|1
1652149110000|2022-05-10 02:18:30|13690.2|13675.2|13690.2|13675.2|13690.2|13675.2|13690.2|13675.2|0
1652149200000|2022-05-10 02:20:00|13689.8|13674.8|13689.8|13674.8|13689.8|13674.8|13689.8|13674.8|1
1652149230000|2022-05-10 02:20:30|13690.2|13675.2|13690.2|13675.2|13690.2|13675.2|13690.2|13675.2|0
1652149260000|2022-05-10 02:21:00|13690.1|13675.1|13690.1|13675.1|13690.1|13675.1|13690.1|13675.1|0
1652149350000|2022-05-10 02:22:30|13686.6|13671.6|13692|13677|13692|13677|13686.6|13671.6|1
1652149390000|2022-05-10 02:23:10|13693.8|13678.8|13700.2|13675.2|13700.2|13678.8|13693.8|13675.2|1
1652149400000|2022-05-10 02:23:20|13712.3|13674.8|13712.3|13674.8|13712.3|13674.8|13712.3|13674.8|4
1652149420000|2022-05-10 02:23:40|13713.9|13676.4|13713.9|13676.4|13713.9|13676.4|13713.9|13676.4|0
1652149440000|2022-05-10 02:24:00|13718.2|13680.7|13718.2|13680.7|13718.2|13680.7|13718.2|13680.7|0
1652149470000|2022-05-10 02:24:30|13718.3|13680.8|13718.7|13681.2|13719|13681.5|13718.3|13680.8|1
1652149480000|2022-05-10 02:24:40|13718.2|13680.7|13718.2|13680.7|13718.2|13680.7|13718.2|13680.7|0
1652149500000|2022-05-10 02:25:00|13708.6|13683.6|13702.2|13687.2|13708.6|13687.5|13702.2|13683.6|0
1652149530000|2022-05-10 02:25:30|13702.1|13687.1|13702.1|13687.1|13702.1|13687.1|13702.1|13687.1|0
1652149540000|2022-05-10 02:25:40|13699.6|13684.6|13699.6|13684.6|13699.6|13684.6|13699.6|13684.6|0
1652149580000|2022-05-10 02:26:20|13701|13686|13702.1|13687.1|13702.1|13687.1|13701|13686|0
1652149590000|2022-05-10 02:26:30|13701.8|13686.8|13702.1|13687.1|13702.1|13687.1|13701.8|13686.8|0
1652149600000|2022-05-10 02:26:40|13701.8|13686.8|13702.1|13687.1|13702.1|13687.1|13701.8|13686.8|0
1652149610000|2022-05-10 02:26:50|13701.8|13686.8|13717.4|13679.9|13717.4|13686.8|13701.8|13679.9|1
1652149650000|2022-05-10 02:27:30|13701.7|13686.7|13703.1|13688.1|13703.1|13688.1|13699.9|13684.9|1
1652149660000|2022-05-10 02:27:40|13702.9|13687.9|13710.1|13685.1|13710.1|13687.9|13702.9|13685.1|0
1652149670000|2022-05-10 02:27:50|13717.7|13680.2|13717.7|13680.2|13717.7|13680.2|13717.7|13680.2|0
1652149790000|2022-05-10 02:29:50|13718.4|13680.9|13719.6|13682.1|13719.6|13682.1|13718.4|13680.9|0
1652149840000|2022-05-10 02:30:40|13719.5|13682|13719.5|13682|13719.5|13682|13719.5|13682|0
1652149890000|2022-05-10 02:31:30|13713.2|13698.2|13713.6|13698.6|13713.6|13698.6|13713.2|13698.2|0
1652149900000|2022-05-10 02:31:40|13713.9|13698.9|13714.1|13699.1|13714.1|13699.1|13713.9|13698.9|1
1652149920000|2022-05-10 02:32:00|13713.7|13698.7|13713.7|13698.7|13713.7|13698.7|13713.7|13698.7|1
1652149930000|2022-05-10 02:32:10|13714.1|13699.1|13714.1|13699.1|13714.1|13699.1|13714.1|13699.1|1
1652149940000|2022-05-10 02:32:20|13714.4|13699.4|13714.1|13699.1|13714.4|13699.4|13714.1|13699.1|3
1652149950000|2022-05-10 02:32:30|13715.5|13700.5|13715.5|13700.5|13715.5|13700.5|13715.5|13700.5|0
1652150040000|2022-05-10 02:34:00|13715.4|13700.4|13715.4|13700.4|13715.4|13700.4|13715.4|13700.4|0
1652150080000|2022-05-10 02:34:40|13722.2|13697.2|13722.9|13697.9|13722.9|13697.9|13722.2|13697.2|2
1652150230000|2022-05-10 02:37:10|13722.8|13697.8|13722.8|13697.8|13722.8|13697.8|13722.8|13697.8|0
1652150340000|2022-05-10 02:39:00|13757.6|13720.1|13757.6|13720.1|13757.6|13720.1|13757.6|13720.1|9
1652150350000|2022-05-10 02:39:10|13757.7|13720.2|13757.7|13720.2|13757.7|13720.2|13757.7|13720.2|0
1652150370000|2022-05-10 02:39:30|13758.1|13720.6|13758.1|13720.6|13758.1|13720.6|13758.1|13720.6|0
1652150430000|2022-05-10 02:40:30|13758|13720.5|13758|13720.5|13758|13720.5|13758|13720.5|0
1652150490000|2022-05-10 02:41:30|13763|13725.5|13763|13725.5|13763|13725.5|13763|13725.5|0
1652150630000|2022-05-10 02:43:50|||||||||3
1652150660000|2022-05-10 02:44:20|13762.6|13725.1|13763.3|13725.8|13763.3|13725.8|13762.5|13725|0
1652150680000|2022-05-10 02:44:40|13763.2|13725.7|13760.1|13722.6|13763.2|13725.7|13760.1|13722.6|2
1652150890000|2022-05-10 02:48:10|13760|13722.5|13760|13722.5|13760|13722.5|13760|13722.5|0
1652150920000|2022-05-10 02:48:40|13785.5|13748|13785.5|13748|13785.5|13748|13785.5|13748|23
1652150930000|2022-05-10 02:48:50|13784.4|13746.9|13784.4|13746.9|13784.4|13746.9|13784.4|13746.9|0
1652150940000|2022-05-10 02:49:00|13782.3|13744.8|13779.1|13741.6|13782.3|13744.8|13779.1|13741.6|0
1652150950000|2022-05-10 02:49:10|13772.1|13734.6|13772.1|13734.6|13772.1|13734.6|13772.1|13734.6|0
1652150970000|2022-05-10 02:49:30|13772|13734.5|13772|13734.5|13772|13734.5|13772|13734.5|0
1652151040000|2022-05-10 02:50:40|13774.2|13736.7|13774.2|13736.7|13774.2|13736.7|13774.2|13736.7|0
1652151220000|2022-05-10 02:53:40|13774.1|13736.6|13774.1|13736.6|13774.1|13736.6|13774.1|13736.6|0
1652151380000|2022-05-10 02:56:20|13780.5|13743|13780.5|13743|13780.5|13743|13780.5|13743|1
1652151390000|2022-05-10 02:56:30|13780.4|13742.9|13780.4|13742.9|13780.4|13742.9|13780.4|13742.9|0
1652151450000|2022-05-10 02:57:30|13788.6|13751.1|13788.6|13751.1|13788.6|13751.1|13788.6|13751.1|0
1652151460000|2022-05-10 02:57:40|13797|13759.5|13798.4|13760.9|13798.4|13760.9|13797|13759.5|0
1652151480000|2022-05-10 02:58:00|13798.3|13760.8|13798.3|13760.8|13798.3|13760.8|13798.3|13760.8|0
1652151530000|2022-05-10 02:58:50|13788.5|13751|13788.5|13751|13788.5|13751|13788.5|13751|3
1652151550000|2022-05-10 02:59:10|||||||||4
1652151580000|2022-05-10 02:59:40|13787.8|13750.3|13787.8|13750.3|13787.8|13750.3|13787.8|13750.3|0
1652151640000|2022-05-10 03:00:40|13787.6|13750.1|13787.6|13750.1|13787.6|13750.1|13787.6|13750.1|0
1652151690000|2022-05-10 03:01:30|13794.6|13757.1|13794.6|13757.1|13794.6|13757.1|13794.6|13757.1|0
1652151700000|2022-05-10 03:01:40|13798.5|13773.5|13803.1|13778.1|13807.6|13784.5|13798.2|13770.1|9
1652151710000|2022-05-10 03:01:50|13800.2|13785.2|13801.4|13786.4|13801.4|13786.4|13800|13785|2
1652151720000|2022-05-10 03:02:00|13798.9|13783.9|13791.4|13753.9|13798.9|13783.9|13791.4|13753.9|9
1652151800000|2022-05-10 03:03:20|||||||||1
1652151960000|2022-05-10 03:06:00|13784.6|13747.1|13783.6|13746.1|13784.6|13747.1|13783.6|13746.1|0
1652152000000|2022-05-10 03:06:40|13778.3|13740.8|13778.3|13740.8|13778.3|13740.8|13778.3|13740.8|0
1652152210000|2022-05-10 03:10:10|13778.2|13740.7|13778.2|13740.7|13778.2|13740.7|13778.2|13740.7|0
1652152330000|2022-05-10 03:12:10|13783.9|13746.4|13783.9|13746.4|13783.9|13746.4|13783.9|13746.4|0
1652152350000|2022-05-10 03:12:30|13783.8|13746.3|13783.8|13746.3|13783.8|13746.3|13783.8|13746.3|0
1652152490000|2022-05-10 03:14:50|13765|13750|13765|13750|13765|13750|13765|13750|0
1652152640000|2022-05-10 03:17:20|||||||||1
1652152650000|2022-05-10 03:17:30|13764.7|13749.7|13764.7|13749.7|13764.7|13749.7|13764.7|13749.7|1
1652152660000|2022-05-10 03:17:40|13764.3|13749.3|13760.5|13745.5|13764.3|13749.3|13760.5|13745.5|6
1652152670000|2022-05-10 03:17:50|13760|13745|13758.9|13733.9|13760|13745|13758.9|13733.9|1
1652152680000|2022-05-10 03:18:00|13763|13725.5|13763|13725.5|13763|13725.5|13763|13725.5|1
1652152700000|2022-05-10 03:18:20|13757|13719.5|13757|13719.5|13757|13719.5|13757|13719.5|1
1652152740000|2022-05-10 03:19:00|13739.3|13714.3|13739.3|13714.3|13739.3|13714.3|13739.3|13714.3|0
1652152760000|2022-05-10 03:19:20|13739.1|13714.1|13738.8|13713.8|13739.3|13714.3|13738.8|13713.8|1
1652152780000|2022-05-10 03:19:40|13756.2|13718.7|13756.5|13719|13756.5|13719|13756.2|13718.7|0
1652152790000|2022-05-10 03:19:50|13757|13719.5|13757|13719.5|13757|13719.5|13757|13719.5|0
1652152810000|2022-05-10 03:20:10|13751|13713.5|13751|13713.5|13751|13713.5|13751|13713.5|0
1652152820000|2022-05-10 03:20:20|13748|13710.5|13748|13710.5|13748|13710.5|13748|13710.5|0
1652152890000|2022-05-10 03:21:30|13756.5|13719|13756.5|13719|13756.5|13719|13756.5|13719|0
1652152900000|2022-05-10 03:21:40|13759.6|13722.1|13759.6|13722.1|13759.6|13722.1|13759.6|13722.1|0
1652152920000|2022-05-10 03:22:00|13744.9|13719.9|13744.9|13719.9|13744.9|13719.9|13744.9|13719.9|0
1652153010000|2022-05-10 03:23:30|13744.8|13719.8|13744.8|13719.8|13744.8|13719.8|13744.8|13719.8|0
1652153040000|2022-05-10 03:24:00|13744.5|13719.5|13744.8|13719.8|13744.8|13719.8|13744.5|13719.5|1
1652153100000|2022-05-10 03:25:00|13745|13720|13745|13720|13745|13720|13745|13720|0
1652153130000|2022-05-10 03:25:30|13744.9|13719.9|13744.9|13719.9|13744.9|13719.9|13744.9|13719.9|0
1652153210000|2022-05-10 03:26:50|13756.3|13718.8|13756.3|13718.8|13756.3|13718.8|13756.3|13718.8|0
1652153230000|2022-05-10 03:27:10|13744.4|13719.4|13744.4|13719.4|13744.4|13719.4|13744.4|13719.4|0
1652153300000|2022-05-10 03:28:20|13756.2|13718.7|13756.2|13718.7|13756.2|13718.7|13756.2|13718.7|0
1652153330000|2022-05-10 03:28:50|13738.6|13723.6|13738.6|13723.6|13738.6|13723.6|13738.6|13723.6|0
1652153340000|2022-05-10 03:29:00|13737.9|13722.9|13737.9|13722.9|13737.9|13722.9|13737.9|13722.9|0
1652153390000|2022-05-10 03:29:50|13737.3|13722.3|13737.1|13722.1|13737.8|13722.8|13737.1|13722.1|1
1652153400000|2022-05-10 03:30:00|13737|13722|13737.8|13722.8|13737.8|13722.8|13737|13722|0
1652153530000|2022-05-10 03:32:10|13756.1|13718.6|13749|13711.5|13756.1|13718.6|13749|13711.5|1
1652153550000|2022-05-10 03:32:30|13756.1|13718.6|13756.1|13718.6|13756.1|13718.6|13756.1|13718.6|0
1652153770000|2022-05-10 03:36:10|13756|13718.5|13756|13718.5|13756|13718.5|13756|13718.5|0
1652153840000|2022-05-10 03:37:20|13733.7|13718.7|13733.7|13718.7|13733.7|13718.7|13733.7|13718.7|0
1652153890000|2022-05-10 03:38:10|13735.6|13720.6|13756.4|13718.9|13756.4|13720.6|13735.6|13718.9|2
1652153920000|2022-05-10 03:38:40|13756.3|13718.8|13756.3|13718.8|13756.3|13718.8|13756.3|13718.8|0
1652154050000|2022-05-10 03:40:50|13759.1|13721.6|13759.1|13721.6|13759.1|13721.6|13759.1|13721.6|1
1652154100000|2022-05-10 03:41:40|13760.9|13723.4|13760.9|13723.4|13760.9|13723.4|13760.9|13723.4|0
1652154110000|2022-05-10 03:41:50|13760.5|13723|13760.5|13723|13760.5|13723|13760.5|13723|0
1652154160000|2022-05-10 03:42:40|13761.9|13724.4|13761.9|13724.4|13761.9|13724.4|13761.9|13724.4|0
1652154310000|2022-05-10 03:45:10|13761.8|13724.3|13761.8|13724.3|13761.8|13724.3|13761.8|13724.3|0
1652154580000|2022-05-10 03:49:40|13761.7|13724.2|13761.7|13724.2|13761.7|13724.2|13761.7|13724.2|0
1652154730000|2022-05-10 03:52:10|13772.2|13734.7|13772.2|13734.7|13772.2|13734.7|13772.2|13734.7|1
1652154760000|2022-05-10 03:52:40|13772.1|13734.6|13772.1|13734.6|13772.1|13734.6|13772.1|13734.6|0
1652154840000|2022-05-10 03:54:00|13773.3|13735.8|13773.3|13735.8|13773.3|13735.8|13773.3|13735.8|0
1652154860000|2022-05-10 03:54:20|13773.6|13736.1|13773.6|13736.1|13773.6|13736.1|13773.6|13736.1|1
1652155100000|2022-05-10 03:58:20|13774.3|13736.8|13774.3|13736.8|13774.3|13736.8|13774.3|13736.8|0
1652155120000|2022-05-10 03:58:40|13774.2|13736.7|13775.2|13737.7|13775.2|13737.7|13774.2|13736.7|0
1652155180000|2022-05-10 03:59:40|13776.2|13738.7|13776.2|13738.7|13776.2|13738.7|13776.2|13738.7|0
1652155290000|2022-05-10 04:01:30|13775.9|13738.4|13775.9|13738.4|13775.9|13738.4|13775.9|13738.4|0
1652155350000|2022-05-10 04:02:30|13776|13738.5|13776|13738.5|13776|13738.5|13776|13738.5|0
1652155360000|2022-05-10 04:02:40|13775.9|13738.4|13775.9|13738.4|13775.9|13738.4|13775.9|13738.4|0
1652155380000|2022-05-10 04:03:00|13776.4|13738.9|13776.4|13738.9|13776.4|13738.9|13776.4|13738.9|0
1652155410000|2022-05-10 04:03:30|13776.3|13738.8|13776.3|13738.8|13776.3|13738.8|13776.3|13738.8|0
1652155680000|2022-05-10 04:08:00|13776.2|13738.7|13776.2|13738.7|13776.2|13738.7|13776.2|13738.7|0
1652155710000|2022-05-10 04:08:30|13779.1|13741.6|13780.2|13742.7|13780.2|13742.7|13779.1|13741.6|0
1652155730000|2022-05-10 04:08:50|13783.5|13768.5|13783.8|13746.3|13783.8|13768.5|13783.5|13746.3|4
1652155750000|2022-05-10 04:09:10|13786.6|13749.1|13786.6|13749.1|13786.6|13749.1|13786.6|13749.1|0
1652155800000|2022-05-10 04:10:00|13786.5|13749|13786.5|13749|13786.5|13749|13786.5|13749|0
1652156040000|2022-05-10 04:14:00|13790|13752.5|13790|13752.5|13790|13752.5|13790|13752.5|5
1652156050000|2022-05-10 04:14:10|13790.3|13752.8|13790.3|13752.8|13790.3|13752.8|13790.3|13752.8|1
1652156120000|2022-05-10 04:15:20|13791|13753.5|13791|13753.5|13791|13753.5|13791|13753.5|0
1652156130000|2022-05-10 04:15:30|13791.7|13754.2|13791.7|13754.2|13791.7|13754.2|13791.7|13754.2|0
1652156140000|2022-05-10 04:15:40|13792.4|13754.9|13792.4|13754.9|13792.4|13754.9|13792.4|13754.9|0
1652156160000|2022-05-10 04:16:00|13793.1|13755.6|13793.1|13755.6|13793.1|13755.6|13793.1|13755.6|0
1652156370000|2022-05-10 04:19:30|13793|13755.5|13793|13755.5|13793|13755.5|13793|13755.5|0
1652156390000|2022-05-10 04:19:50|13792.3|13754.8|13792|13754.5|13792.3|13754.8|13792|13754.5|0
1652156470000|2022-05-10 04:21:10|13791.9|13754.4|13791.9|13754.4|13791.9|13754.4|13791.9|13754.4|0
1652156730000|2022-05-10 04:25:30|13791.8|13754.3|13791.8|13754.3|13791.8|13754.3|13791.8|13754.3|0
1652157000000|2022-05-10 04:30:00|13791.7|13754.2|13791.7|13754.2|13791.7|13754.2|13791.7|13754.2|0
1652157270000|2022-05-10 04:34:30|13791.6|13754.1|13791.6|13754.1|13791.6|13754.1|13791.6|13754.1|0
1652157540000|2022-05-10 04:39:00|13791.5|13754|13791.5|13754|13791.5|13754|13791.5|13754|0
1652157580000|2022-05-10 04:39:40|||||||||2
1652157610000|2022-05-10 04:40:10|13792.6|13755.1|13794.3|13756.8|13794.3|13756.8|13792.6|13755.1|0
1652157730000|2022-05-10 04:42:10|13792.5|13755|13792.5|13755|13792.5|13755|13792.5|13755|3
1652157790000|2022-05-10 04:43:10|||||||||1
1652157960000|2022-05-10 04:46:00|13792.4|13754.9|13792.4|13754.9|13792.4|13754.9|13792.4|13754.9|0
1652158230000|2022-05-10 04:50:30|13792.3|13754.8|13792.3|13754.8|13792.3|13754.8|13792.3|13754.8|0
1652158480000|2022-05-10 04:54:40|13792.2|13754.7|13792.2|13754.7|13792.2|13754.7|13792.2|13754.7|0
1652158750000|2022-05-10 04:59:10|13792.1|13754.6|13792.1|13754.6|13792.1|13754.6|13792.1|13754.6|0
1652159020000|2022-05-10 05:03:40|13792|13754.5|13792|13754.5|13792|13754.5|13792|13754.5|0
1652159100000|2022-05-10 05:05:00|13795.1|13757.6|13795.1|13757.6|13795.1|13757.6|13795.1|13757.6|0
1652159170000|2022-05-10 05:06:10|13795|13757.5|13795|13757.5|13795|13757.5|13795|13757.5|0
1652159420000|2022-05-10 05:10:20|13791.9|13766.9|13791.9|13766.9|13791.9|13766.9|13791.9|13766.9|0
1652159430000|2022-05-10 05:10:30|13791.8|13766.8|13791.8|13766.8|13791.8|13766.8|13791.8|13766.8|0
1652159700000|2022-05-10 05:15:00|13791.7|13766.7|13792.5|13767.5|13792.5|13767.5|13791.7|13766.7|0
1652159710000|2022-05-10 05:15:10|13792.4|13767.4|13792.4|13767.4|13792.4|13767.4|13792.4|13767.4|0
1652159770000|2022-05-10 05:16:10|13793.1|13768.1|13793.1|13768.1|13793.1|13768.1|13793.1|13768.1|0
1652159800000|2022-05-10 05:16:40|13794.8|13769.8|13794.8|13769.8|13794.8|13769.8|13794.8|13769.8|0
1652159820000|2022-05-10 05:17:00|13795.5|13770.5|13793.2|13778.2|13795.8|13778.2|13791.5|13770.5|0
1652159830000|2022-05-10 05:17:10|13793.5|13778.5|13794.2|13779.2|13794.2|13779.2|13793.5|13778.5|0
1652159840000|2022-05-10 05:17:20|13794.5|13779.5|13795.8|13780.8|13795.8|13780.8|13794.5|13779.5|1
1652159850000|2022-05-10 05:17:30|13796.1|13781.1|13794.5|13779.5|13797.8|13782.8|13794.5|13779.5|7
1652159860000|2022-05-10 05:17:40|13795.6|13780.6|13795.9|13780.9|13795.9|13780.9|13795.6|13780.6|0
1652159870000|2022-05-10 05:17:50|13795.6|13780.6|13795.1|13780.1|13796.1|13781.1|13793.5|13778.5|2
1652159880000|2022-05-10 05:18:00|||||||||1
1652159890000|2022-05-10 05:18:10|13792.5|13777.5|13796.6|13781.6|13796.6|13781.6|13792.5|13777.5|1
1652159910000|2022-05-10 05:18:30|13796.8|13781.8|13796.8|13781.8|13796.8|13781.8|13796.8|13781.8|1
1652159920000|2022-05-10 05:18:40|13796.9|13781.9|13796.5|13781.5|13796.9|13781.9|13796.5|13781.5|2
1652159930000|2022-05-10 05:18:50|13793.6|13778.6|13796.2|13781.2|13796.2|13781.2|13793.6|13778.6|0
1652159950000|2022-05-10 05:19:10|13796.4|13781.4|13796.4|13781.4|13796.4|13781.4|13796.4|13781.4|0
1652159960000|2022-05-10 05:19:20|13795.7|13780.7|13795.7|13780.7|13795.7|13780.7|13795.7|13780.7|1
1652159980000|2022-05-10 05:19:40|13796.2|13781.2|13798.8|13773.8|13798.8|13781.7|13796.2|13773.8|2
1652159990000|2022-05-10 05:19:50|13795.2|13780.2|13795.2|13780.2|13795.6|13780.6|13792.7|13777.7|1
1652160000000|2022-05-10 05:20:00|13794.1|13779.1|13793.2|13778.2|13794.1|13779.1|13788.7|13773.7|2
1652160010000|2022-05-10 05:20:10|13794.6|13779.6|13788.2|13773.2|13795.2|13780.2|13788.2|13773.2|1
1652160020000|2022-05-10 05:20:20|13793.1|13778.1|13795.2|13780.2|13795.2|13780.2|13790.5|13775.5|2
1652160030000|2022-05-10 05:20:30|13790.5|13775.5|13790.5|13775.5|13790.5|13775.5|13790.5|13775.5|0
1652160040000|2022-05-10 05:20:40|13787.3|13772.3|13790.5|13775.5|13790.5|13775.5|13787.3|13772.3|3
1652160050000|2022-05-10 05:20:50|13789|13774|13784.7|13747.2|13789|13774|13779.5|13747.2|3
1652160060000|2022-05-10 05:21:00|13785.6|13748.1|13785.6|13748.1|13785.6|13748.1|13785.6|13748.1|0
1652160070000|2022-05-10 05:21:10|13785.4|13747.9|13784.7|13747.2|13785.4|13747.9|13784.7|13747.2|0
1652160080000|2022-05-10 05:21:20|13784.4|13746.9|13784.4|13746.9|13784.4|13746.9|13784.4|13746.9|0
1652160090000|2022-05-10 05:21:30|13784|13746.5|13784|13746.5|13784|13746.5|13784|13746.5|0
1652160110000|2022-05-10 05:21:50|13782.5|13745|13782.5|13745|13782.5|13745|13782.5|13745|0
1652160120000|2022-05-10 05:22:00|13781|13743.5|13781|13743.5|13781|13743.5|13781|13743.5|0
1652160130000|2022-05-10 05:22:10|13780.3|13742.8|13777.8|13740.3|13780.3|13742.8|13777.8|13740.3|0
1652160140000|2022-05-10 05:22:20|13777.3|13739.8|13777.3|13739.8|13777.3|13739.8|13777.3|13739.8|0
1652160150000|2022-05-10 05:22:30|13770|13745|13768.3|13743.3|13770|13745|13768.3|13743.3|0
1652160160000|2022-05-10 05:22:40|13767.8|13742.8|13762.3|13747.3|13767.8|13747.3|13762.3|13742.8|0
1652160170000|2022-05-10 05:22:50|13761.5|13746.5|13761.3|13746.3|13761.8|13746.8|13761.3|13746.3|0
1652160180000|2022-05-10 05:23:00|13767.3|13752.3|13761.5|13746.5|13767.3|13752.3|13760.1|13745.1|3
1652160190000|2022-05-10 05:23:10|13761|13746|13760.9|13745.9|13761|13746|13760.9|13745.9|0
1652160200000|2022-05-10 05:23:20|13767.4|13752.4|13761.3|13746.3|13767.4|13752.4|13760.9|13745.9|1
1652160210000|2022-05-10 05:23:30|13784|13746.5|13779|13741.5|13784|13746.5|13779|13741.5|1
1652160220000|2022-05-10 05:23:40|13777.8|13740.3|13769.8|13744.8|13777.8|13744.8|13769.8|13740.3|0
1652160230000|2022-05-10 05:23:50|13767.8|13742.8|13770.3|13745.3|13770.3|13754.8|13767.8|13742.8|1
1652160240000|2022-05-10 05:24:00|13768.2|13743.2|13768.2|13743.2|13770|13745|13768.2|13743.2|0
1652160250000|2022-05-10 05:24:10|13769.6|13744.6|13768.2|13743.2|13769.6|13744.6|13768.2|13743.2|0
1652160270000|2022-05-10 05:24:30|||||||||1
1652160280000|2022-05-10 05:24:40|13769.8|13754.8|13767.8|13742.8|13769.8|13754.8|13767.8|13742.8|0
1652160290000|2022-05-10 05:24:50|13768.2|13743.2|13768.2|13743.2|13771|13756|13768.2|13743.2|1
1652160300000|2022-05-10 05:25:00|||||||||1
1652160310000|2022-05-10 05:25:10|13768.1|13753.1|13768.2|13743.2|13769.6|13753.1|13768.1|13743.2|0
1652160360000|2022-05-10 05:26:00|13768.1|13753.1|13768.5|13743.5|13770.3|13755.3|13768.1|13743.1|1
1652160370000|2022-05-10 05:26:10|13768.1|13743.1|13771.1|13756.1|13771.1|13756.1|13768.1|13743.1|0
1652160380000|2022-05-10 05:26:20|13768.5|13743.5|13768.5|13743.5|13768.5|13743.5|13768.5|13743.5|0
1652160410000|2022-05-10 05:26:50|13768.1|13743.1|13768.1|13743.1|13768.1|13743.1|13768.1|13743.1|1
1652160430000|2022-05-10 05:27:10|13768.7|13743.7|13774.6|13749.6|13774.9|13759.9|13768.7|13743.7|1
1652160450000|2022-05-10 05:27:30|13774.3|13749.3|13778.4|13740.9|13778.4|13749.3|13774.3|13740.9|0
1652160460000|2022-05-10 05:27:40|13776.4|13738.9|13776.4|13738.9|13776.4|13738.9|13776.4|13738.9|0
1652160470000|2022-05-10 05:27:50|13776.9|13739.4|13776.5|13739|13776.9|13739.4|13776.5|13739|1
1652160480000|2022-05-10 05:28:00|13776.4|13738.9|13776.4|13738.9|13776.4|13738.9|13776.1|13738.6|2
1652160490000|2022-05-10 05:28:10|13776.3|13738.8|13776.5|13751.5|13776.5|13751.5|13776.3|13738.8|2
1652160500000|2022-05-10 05:28:20|13780.6|13743.1|13777.1|13739.6|13780.6|13743.1|13777.1|13739.6|0
1652160510000|2022-05-10 05:28:30|13771.9|13756.9|13777.1|13739.6|13779.2|13756.9|13771.9|13739.6|1
1652160520000|2022-05-10 05:28:40|13777.5|13740|13777.1|13739.6|13777.5|13740|13777.1|13739.6|1
1652160550000|2022-05-10 05:29:10|13777.2|13739.7|13777.6|13740.1|13777.6|13740.1|13777.1|13739.6|2
1652160570000|2022-05-10 05:29:30|13777.4|13739.9|13777.6|13740.1|13777.6|13761.4|13776.4|13739.9|1
1652160580000|2022-05-10 05:29:40|13776.3|13751.3|13774.3|13759.3|13778.5|13759.3|13774.3|13739.9|2
1652160590000|2022-05-10 05:29:50|13778.8|13741.3|13777.4|13739.9|13778.8|13741.3|13777.4|13739.9|1
1652160600000|2022-05-10 05:30:00|13781.3|13743.8|13781.3|13743.8|13781.3|13743.8|13781.3|13743.8|1
1652160610000|2022-05-10 05:30:10|13778.1|13740.6|13778.1|13740.6|13778.1|13740.6|13778.1|13740.6|0
1652160640000|2022-05-10 05:30:40|13777.3|13752.3|13779.7|13742.2|13780|13752.3|13777.3|13742.2|1
1652160660000|2022-05-10 05:31:00|13779.9|13742.4|13782.2|13744.7|13782.2|13744.7|13779.8|13742.3|4
1652160670000|2022-05-10 05:31:10|13780.1|13742.6|13780.1|13742.6|13786|13762.9|13774.8|13742.6|0
1652160690000|2022-05-10 05:31:30|13779.8|13764.8|13781.3|13743.8|13781.3|13764.8|13779.8|13743.8|0
1652160700000|2022-05-10 05:31:40|13779.9|13742.4|13779.9|13742.4|13779.9|13742.4|13779.9|13742.4|1
1652160710000|2022-05-10 05:31:50|13780.8|13743.3|13779.9|13742.4|13780.8|13760|13775|13742.4|1
1652160730000|2022-05-10 05:32:10|13778.6|13763.6|13779.9|13742.4|13783.1|13763.6|13778.6|13742.4|0
1652160740000|2022-05-10 05:32:20|13778.6|13763.6|13779.9|13742.4|13781.8|13766.3|13778.6|13742.4|0
1652160750000|2022-05-10 05:32:30|||||||||1
1652160770000|2022-05-10 05:32:50|13781.2|13743.7|13781.2|13743.7|13781.2|13743.7|13781.2|13743.7|0
1652160780000|2022-05-10 05:33:00|13783.6|13746.1|13783.6|13746.1|13783.6|13746.1|13783.6|13746.1|0
1652160790000|2022-05-10 05:33:10|13783.8|13746.3|13783.8|13746.3|13783.8|13746.3|13783.8|13746.3|0
1652160800000|2022-05-10 05:33:20|13782.4|13767.4|13785.2|13770.2|13785.2|13770.2|13782.4|13767.4|1
1652160810000|2022-05-10 05:33:30|13787.1|13772.1|13796.6|13771.6|13800.6|13777|13787.1|13771.6|1
1652160820000|2022-05-10 05:33:40|13796.2|13771.2|13794.1|13779.1|13796.2|13779.1|13789.6|13769.3|0
1652160830000|2022-05-10 05:33:50|13791.1|13776.1|13797.1|13772.1|13797.1|13776.1|13791.1|13772.1|0
1652160840000|2022-05-10 05:34:00|13796.6|13771.6|13796|13771|13798.5|13778.5|13792.8|13771|0
1652160870000|2022-05-10 05:34:30|13795.9|13770.9|13795.9|13770.9|13795.9|13770.9|13795.9|13770.9|0
1652160910000|2022-05-10 05:35:10|13795.8|13770.8|13795.8|13770.8|13795.8|13770.8|13795.8|13770.8|0
1652160920000|2022-05-10 05:35:20|13794.6|13779.6|13794.6|13779.6|13794.6|13779.6|13794.6|13779.6|1
1652160930000|2022-05-10 05:35:30|13793.8|13778.8|13794|13779|13794.3|13779.3|13793.8|13778.8|1
1652160940000|2022-05-10 05:35:40|13793.8|13778.8|13795.4|13770.4|13797.1|13778.8|13793.8|13770|0
1652160950000|2022-05-10 05:35:50|13794.6|13769.6|13794|13779|13797.8|13782.8|13792.4|13769.6|0
1652160960000|2022-05-10 05:36:00|13799.5|13784.5|13805.5|13790.5|13805.5|13790.5|13799.5|13784.5|1
1652160970000|2022-05-10 05:36:10|13805|13790|13796.3|13758.8|13810.1|13790|13796.2|13758.8|1
1652160980000|2022-05-10 05:36:20|13794.3|13756.8|13787.7|13772.7|13794.3|13772.7|13787.7|13754.8|2
1652160990000|2022-05-10 05:36:30|13788|13773|13788|13773|13788|13773|13788|13773|0
1652161000000|2022-05-10 05:36:40|13790.8|13775.8|13790.8|13775.8|13790.8|13775.8|13790.8|13775.8|1
1652161010000|2022-05-10 05:36:50|13792.9|13777.9|13791|13776|13797.2|13782.2|13791|13776|0
1652161020000|2022-05-10 05:37:00|13791.3|13776.3|13791|13776|13791.3|13776.3|13791|13776|3
1652161030000|2022-05-10 05:37:10|13790.7|13775.7|13793.4|13755.9|13794.5|13775.7|13790|13755.9|1
1652161040000|2022-05-10 05:37:20|13792.6|13755.1|13791.9|13754.4|13792.6|13755.1|13791.9|13754.4|0
1652161050000|2022-05-10 05:37:30|13791.6|13754.1|13791.2|13753.7|13791.6|13754.1|13791.2|13753.7|2
1652161060000|2022-05-10 05:37:40|13790.9|13753.4|13791.3|13753.8|13792|13754.5|13790.9|13753.4|2
1652161070000|2022-05-10 05:37:50|13790.9|13753.4|13789.7|13752.2|13790.9|13753.4|13789.7|13752.2|2
1652161080000|2022-05-10 05:38:00|13789.2|13751.7|13793.8|13756.3|13794.3|13756.8|13789.2|13751.7|6
1652161090000|2022-05-10 05:38:10|13793.6|13756.1|13790.7|13775.7|13793.6|13775.7|13790.7|13754.5|4
1652161100000|2022-05-10 05:38:20|13794.2|13756.7|13795|13757.5|13795|13776.2|13781.8|13756.7|1
1652161110000|2022-05-10 05:38:30|13795.1|13757.6|13800.2|13785.2|13805.2|13785.5|13793.7|13757.3|7
1652161120000|2022-05-10 05:38:40|13800.5|13785.5|13800.5|13785.5|13800.5|13785.5|13800.5|13785.5|0
1652161140000|2022-05-10 05:39:00|13801.3|13786.3|13801.3|13786.3|13805.8|13786.3|13801.1|13780.4|1
1652161150000|2022-05-10 05:39:10|13801.4|13786.4|13801.4|13786.4|13801.4|13786.4|13801.4|13786.4|0
1652161160000|2022-05-10 05:39:20|13806.8|13781.8|13806.8|13781.8|13806.8|13781.8|13806.8|13781.8|0
1652161180000|2022-05-10 05:39:40|13806.7|13781.7|13801.4|13786.4|13806.7|13786.4|13801.4|13781.7|0
1652161190000|2022-05-10 05:39:50|13802.4|13787.4|13802.4|13787.4|13802.6|13787.6|13802.1|13787.1|1
1652161200000|2022-05-10 05:40:00|13802.6|13787.6|13803.1|13788.1|13803.1|13788.1|13802.6|13787.6|0
1652161210000|2022-05-10 05:40:10|13803.4|13788.4|13803.7|13788.7|13803.7|13788.7|13803.4|13788.4|0
1652161230000|2022-05-10 05:40:30|13804.3|13789.3|13807.2|13792.2|13807.2|13792.2|13804|13789|0
1652161240000|2022-05-10 05:40:40|13807|13792|13840.6|13815.6|13840.6|13815.6|13807|13791.3|6
1652161250000|2022-05-10 05:40:50|13844.5|13819.5|13860.3|13845.3|13860.3|13845.3|13844.5|13819.5|8
1652161260000|2022-05-10 05:41:00|13858.9|13843.9|13858.9|13843.9|13858.9|13843.9|13858.9|13843.9|0
1652161270000|2022-05-10 05:41:10|13860.1|13845.1|13860.1|13845.1|13860.1|13845.1|13860.1|13845.1|0
1652161300000|2022-05-10 05:41:40|13860.2|13845.2|13860.2|13845.2|13860.2|13845.2|13860.2|13845.2|1
1652161320000|2022-05-10 05:42:00|13861.3|13846.3|13869.4|13831.9|13869.4|13846.3|13861.3|13831.9|6
1652161330000|2022-05-10 05:42:10|13869.2|13831.7|13861.5|13836.5|13869.2|13836.5|13861.5|13831.7|0
1652161340000|2022-05-10 05:42:20|13862.1|13837.1|13846.6|13831.6|13862.9|13837.9|13846.6|13831.6|2
1652161350000|2022-05-10 05:42:30|13845.5|13830.5|13847.5|13832.5|13849|13834|13845.5|13830.5|3
1652161360000|2022-05-10 05:42:40|13847.8|13832.8|13848.5|13833.5|13848.5|13833.5|13847.8|13832.8|0
1652161370000|2022-05-10 05:42:50|13849.2|13834.2|13849.2|13834.2|13849.2|13834.2|13849.2|13834.2|0
1652161380000|2022-05-10 05:43:00|13849.1|13834.1|13851.7|13836.7|13851.7|13836.7|13849.1|13834.1|4
1652161390000|2022-05-10 05:43:10|13851.4|13836.4|13851.4|13836.4|13851.4|13836.4|13850.7|13835.7|3
1652161400000|2022-05-10 05:43:20|13839.7|13802.2|13837.1|13799.6|13839.7|13802.2|13836|13798.5|7
1652161410000|2022-05-10 05:43:30|13841.9|13804.4|13841.9|13804.4|13841.9|13804.4|13841.9|13804.4|0
1652161420000|2022-05-10 05:43:40|13845.4|13807.9|13842.5|13817.5|13848|13817.5|13842.5|13807.9|0
1652161430000|2022-05-10 05:43:50|13843.8|13818.8|13839.8|13824.8|13843.8|13824.8|13839.5|13818.8|0
1652161440000|2022-05-10 05:44:00|13840.2|13825.2|13852.6|13827.6|13856.7|13827.6|13840.2|13818.9|4
1652161450000|2022-05-10 05:44:10|13853.3|13828.3|13850.2|13835.2|13853.3|13835.2|13848.7|13828.3|0
1652161460000|2022-05-10 05:44:20|13850.9|13835.9|13851.2|13836.2|13851.2|13836.2|13850.9|13835.9|0
1652161470000|2022-05-10 05:44:30|13851.9|13836.9|13852.2|13837.2|13852.2|13837.2|13851.9|13836.9|0
1652161480000|2022-05-10 05:44:40|13848.9|13811.4|13848.8|13811.3|13848.9|13811.4|13848.8|13811.3|20
1652161490000|2022-05-10 05:44:50|13851.8|13814.3|13841.8|13804.3|13851.8|13814.3|13841.8|13804.3|0
1652161500000|2022-05-10 05:45:00|13845.2|13807.7|13845|13807.5|13845.7|13808.2|13843.5|13806|0
1652161510000|2022-05-10 05:45:10|13844.4|13806.9|13844.7|13807.2|13844.7|13807.2|13844.4|13806.9|0
1652161540000|2022-05-10 05:45:40|13844|13806.5|13841.1|13803.6|13844|13806.5|13841.1|13803.6|0
1652161550000|2022-05-10 05:45:50|13841.6|13804.1|13840.2|13802.7|13842|13804.5|13839.8|13802.3|0
1652161560000|2022-05-10 05:46:00|13842|13804.5|13842|13804.5|13842|13804.5|13839.8|13802.3|0
1652161570000|2022-05-10 05:46:10|13841.3|13803.8|13828|13790.5|13841.3|13805.9|13828|13790.5|0
1652161580000|2022-05-10 05:46:20|13826.6|13789.1|13824.5|13787|13836.1|13798.6|13824.5|13787|0
1652161590000|2022-05-10 05:46:30|13822|13784.5|13822|13784.5|13822|13784.5|13822|13784.5|0
1652161600000|2022-05-10 05:46:40|13816.1|13778.6|13811.5|13774|13816.1|13778.6|13811.5|13774|0
1652161610000|2022-05-10 05:46:50|13808|13770.5|13807.4|13769.9|13808|13770.5|13807.4|13769.9|0
1652161620000|2022-05-10 05:47:00|13805.3|13767.8|13802.9|13765.4|13805.3|13767.8|13802.9|13765.4|3
1652161630000|2022-05-10 05:47:10|13803.2|13765.7|13802.4|13764.9|13803.2|13765.7|13802.4|13764.9|1
1652161640000|2022-05-10 05:47:20|13801.4|13763.9|13803.3|13765.8|13804.7|13767.2|13801.4|13763.9|4
1652161650000|2022-05-10 05:47:30|13808.4|13770.9|13804.5|13767|13808.4|13770.9|13804.5|13767|10
1652161660000|2022-05-10 05:47:40|13804.1|13766.6|13804.5|13767|13809.1|13771.6|13803.4|13765.9|5
1652161670000|2022-05-10 05:47:50|13803.8|13766.3|13804.1|13766.6|13804.8|13767.3|13803.6|13766.1|3
1652161680000|2022-05-10 05:48:00|13803.8|13766.3|13805.4|13790.4|13805.4|13790.4|13796.7|13765.1|5
1652161690000|2022-05-10 05:48:10|13807.5|13782.5|13808.6|13793.6|13811.6|13793.6|13803.2|13774.1|1
1652161700000|2022-05-10 05:48:20|13812.3|13774.8|13807.5|13792.5|13812.3|13792.5|13804.9|13774.8|2
1652161710000|2022-05-10 05:48:30|13807.8|13792.8|13809.4|13794.4|13809.4|13794.4|13804.9|13779.9|2
1652161720000|2022-05-10 05:48:40|13814.1|13776.6|13815.1|13777.6|13815.1|13777.6|13812.3|13774.8|1
1652161740000|2022-05-10 05:49:00|13815.4|13777.9|13815.1|13777.6|13815.4|13777.9|13815.1|13777.6|0
1652161750000|2022-05-10 05:49:10|13814.2|13776.7|13812.7|13775.2|13814.4|13776.9|13812.7|13775.2|0
1652161760000|2022-05-10 05:49:20|13812.2|13774.7|13815|13777.5|13815|13777.5|13812.2|13774.7|3
1652161770000|2022-05-10 05:49:30|13813.6|13776.1|13813.6|13776.1|13813.6|13776.1|13813.6|13776.1|1
1652161780000|2022-05-10 05:49:40|13814|13776.5|13813.8|13776.3|13814|13776.5|13813|13775.5|3
1652161790000|2022-05-10 05:49:50|13818.1|13780.6|13812.8|13797.8|13818.1|13797.8|13812.8|13776|2
1652161800000|2022-05-10 05:50:00|13816.8|13801.8|13827|13802|13827|13805.7|13816.8|13801.8|0
1652161810000|2022-05-10 05:50:10|13827.3|13802.3|13827.3|13802.3|13827.3|13802.3|13827.3|13802.3|0
1652161840000|2022-05-10 05:50:40|13831.3|13806.3|13831.3|13806.3|13831.3|13806.3|13831.3|13806.3|0
1652161850000|2022-05-10 05:50:50|13838.8|13801.3|13839.5|13802|13839.5|13802|13838.8|13801.3|0
1652161860000|2022-05-10 05:51:00|13839.6|13802.1|13840.3|13802.8|13840.3|13802.8|13839.1|13801.6|0
1652161890000|2022-05-10 05:51:30|13840|13802.5|13834.8|13809.8|13840|13809.8|13834.8|13802.5|0
1652161900000|2022-05-10 05:51:40|13835.6|13810.6|13835.6|13810.6|13835.6|13810.6|13835.6|13810.6|0
1652161920000|2022-05-10 05:52:00|13835.4|13810.4|13837.9|13812.9|13837.9|13812.9|13835.4|13810.4|0
1652161930000|2022-05-10 05:52:10|13833.6|13818.6|13838.2|13813.2|13838.2|13818.6|13832.9|13813.2|2
1652161960000|2022-05-10 05:52:40|13834|13819|13835.2|13820.2|13839.1|13820.2|13834|13814.1|0
1652161970000|2022-05-10 05:52:50|13835.6|13820.6|13837.3|13822.3|13837.3|13822.3|13835.6|13820.6|0
1652161980000|2022-05-10 05:53:00|13838|13823|13856.2|13818.7|13856.2|13823.3|13837.8|13817.7|1
1652161990000|2022-05-10 05:53:10|13847.7|13822.7|13857.2|13819.7|13857.2|13822.7|13847.7|13819|0
1652162000000|2022-05-10 05:53:20|13851.7|13826.7|13848.4|13833.4|13852.7|13833.4|13848.4|13826.3|0
1652162010000|2022-05-10 05:53:30|13849.7|13834.7|13849.7|13834.7|13849.7|13834.7|13849.7|13834.7|0
1652162020000|2022-05-10 05:53:40|13850.4|13835.4|13850.1|13835.1|13850.4|13835.4|13850.1|13835.1|2
1652162030000|2022-05-10 05:53:50|13850.4|13835.4|13850.4|13835.4|13850.4|13835.4|13850.1|13835.1|2
1652162040000|2022-05-10 05:54:00|13850.1|13835.1|13850.1|13835.1|13850.1|13835.1|13850.1|13835.1|2
1652162070000|2022-05-10 05:54:30|13850.4|13835.4|13853|13828|13853|13835.4|13850.4|13828|1
1652162080000|2022-05-10 05:54:40|13849.4|13834.4|13850.1|13835.1|13850.1|13835.1|13849.4|13834.4|0
1652162090000|2022-05-10 05:54:50|13849.7|13834.7|13848.7|13823.7|13852.6|13835.1|13844.8|13823.7|4
1652162100000|2022-05-10 05:55:00|13849.7|13824.7|13846.3|13831.3|13849.7|13831.3|13843.1|13824.7|0
1652162110000|2022-05-10 05:55:10|13842.6|13827.6|13850.8|13825.8|13850.8|13831.1|13840.7|13823.2|2
1652162120000|2022-05-10 05:55:20|13846.3|13831.3|13846.3|13831.3|13850.9|13831.3|13846.3|13825.8|2
1652162140000|2022-05-10 05:55:40|13854.9|13817.4|13849.5|13824.5|13854.9|13824.5|13849.2|13816.5|2
1652162150000|2022-05-10 05:55:50|13849.8|13824.8|13849.5|13824.5|13850.1|13825.1|13849.5|13824.5|2
1652162160000|2022-05-10 05:56:00|13850.1|13825.1|13842.2|13827.2|13850.1|13827.2|13842.2|13825.1|0
1652162170000|2022-05-10 05:56:10|13842.1|13827.1|13854.6|13817.1|13854.6|13827.1|13842.1|13817.1|1
1652162180000|2022-05-10 05:56:20|13855.3|13817.8|13841.2|13826.2|13855.3|13826.2|13841.2|13817.4|1
1652162190000|2022-05-10 05:56:30|13840.5|13825.5|13840|13825|13843.2|13825.5|13840|13818.2|1
1652162200000|2022-05-10 05:56:40|13833.1|13818.1|13831.4|13816.4|13837.4|13818.1|13831.4|13812.4|1
1652162210000|2022-05-10 05:56:50|13830.7|13815.7|13830.4|13815.4|13830.7|13815.7|13830.1|13815.1|0
1652162220000|2022-05-10 05:57:00|13826.5|13811.5|13834|13809|13834|13816.1|13825.1|13809|3
1652162230000|2022-05-10 05:57:10|13831.5|13806.5|13835.8|13798.3|13837.6|13806.5|13831.5|13797.9|1
1652162240000|2022-05-10 05:57:20|13832|13807|13832.6|13807.6|13836.1|13807.6|13832|13798.6|3
1652162250000|2022-05-10 05:57:30|13818.3|13803.3|13838.1|13800.6|13838.1|13807.9|13818.3|13799.9|2
1652162260000|2022-05-10 05:57:40|13834.8|13797.3|13837.2|13799.7|13838.1|13800.6|13834.8|13797.3|1
1652162270000|2022-05-10 05:57:50|13831.6|13806.6|13836.3|13798.8|13837.5|13806.6|13831.6|13798.8|2
1652162280000|2022-05-10 05:58:00|13837.5|13800|13837.7|13800.2|13837.7|13800.2|13837.5|13800|1
1652162290000|2022-05-10 05:58:10|13818.7|13803.7|13837.2|13799.7|13837.2|13806.6|13818.7|13799|3
1652162300000|2022-05-10 05:58:20|13814.9|13799.9|13809.3|13794.3|13815.2|13800.2|13809.3|13794.3|3
1652162310000|2022-05-10 05:58:30|13807|13792|13809.9|13784.9|13809.9|13792|13807|13784.9|0
1652162320000|2022-05-10 05:58:40|13809.8|13784.8|13825.4|13787.9|13826.1|13788.6|13809.8|13784.8|1
1652162380000|2022-05-10 05:59:40|13825.2|13787.7|13825.2|13787.7|13825.2|13787.7|13825.2|13787.7|0
1652162510000|2022-05-10 06:01:50|13824.5|13787|13824.5|13787|13824.5|13787|13824.5|13787|0
1652162530000|2022-05-10 06:02:10|13824.1|13786.6|13824.1|13786.6|13824.1|13786.6|13824.1|13786.6|0
1652162540000|2022-05-10 06:02:20|13822.7|13785.2|13821.6|13784.1|13822.7|13785.2|13821.6|13784.1|0
1652162550000|2022-05-10 06:02:30|13820.9|13783.4|13820.9|13783.4|13820.9|13783.4|13820.9|13783.4|0
1652162560000|2022-05-10 06:02:40|13808.9|13783.9|13808.9|13783.9|13808.9|13783.9|13808.9|13783.9|0
1652162570000|2022-05-10 06:02:50|13808.8|13783.8|13801.3|13786.3|13808.8|13786.3|13801.3|13782|2
1652162580000|2022-05-10 06:03:00|13800.6|13785.6|13800.1|13775.1|13800.6|13785.6|13798.6|13775.1|2
1652162590000|2022-05-10 06:03:10|13799.8|13774.8|13798.1|13773.1|13799.8|13774.8|13798.1|13773.1|0
1652162600000|2022-05-10 06:03:20|13792.1|13777.1|13790.7|13753.2|13792.1|13777.1|13790.7|13753.2|1
1652162610000|2022-05-10 06:03:30|13790.9|13753.4|13787|13749.5|13790.9|13753.4|13787|13749.5|2
1652162620000|2022-05-10 06:03:40|13784.9|13747.4|13787|13749.5|13787|13749.5|13783|13745.5|1
1652162630000|2022-05-10 06:03:50|13787.3|13749.8|13785.3|13747.8|13787.3|13749.8|13785.3|13747.8|2
1652162640000|2022-05-10 06:04:00|13785|13747.5|13788.7|13751.2|13788.7|13751.2|13785|13747.5|13
1652162650000|2022-05-10 06:04:10|13787.8|13750.3|13785.4|13747.9|13787.8|13750.3|13785.4|13747.9|3
1652162660000|2022-05-10 06:04:20|13785.5|13748|13787.7|13750.2|13787.7|13772.5|13785.4|13747.9|2
1652162670000|2022-05-10 06:04:30|13786.3|13748.8|13785.8|13748.3|13786.6|13749.1|13785.8|13748.3|2
1652162680000|2022-05-10 06:04:40|13786.3|13748.8|13789.7|13774.7|13789.7|13774.7|13785.1|13748.3|8
1652162690000|2022-05-10 06:04:50|13790.1|13752.6|13789.3|13751.8|13790.1|13752.6|13788.8|13751.3|1
1652162700000|2022-05-10 06:05:00|13790.3|13775.3|13820.2|13782.7|13820.9|13783.4|13790.3|13775.3|4
1652162710000|2022-05-10 06:05:10|13819.3|13781.8|13818.6|13781.1|13819.3|13781.8|13818.6|13781.1|0
1652162720000|2022-05-10 06:05:20|13815.9|13778.4|13810.5|13773|13815.9|13778.4|13810.5|13773|0
1652162730000|2022-05-10 06:05:30|13806.6|13769.1|13792|13754.5|13806.6|13769.1|13792|13754.5|0
1652162740000|2022-05-10 06:05:40|13790.7|13753.2|13788.9|13751.4|13790.7|13753.2|13788.9|13751.4|0
1652162750000|2022-05-10 06:05:50|13787.8|13750.3|13787.8|13750.3|13787.8|13750.3|13787.8|13750.3|0
1652162760000|2022-05-10 06:06:00|13785.6|13748.1|13784.9|13747.4|13785.6|13748.1|13784.9|13747.4|0
1652162770000|2022-05-10 06:06:10|13785.3|13747.8|13785.3|13747.8|13785.3|13747.8|13785.3|13747.8|1
1652162780000|2022-05-10 06:06:20|13783.7|13768.7|13787.8|13750.3|13787.8|13768.7|13780.3|13747.2|1
1652162790000|2022-05-10 06:06:30|13784.5|13747|13784.2|13746.7|13785.9|13768.6|13780.3|13746.7|1
1652162800000|2022-05-10 06:06:40|13787.7|13750.2|13786.6|13749.1|13787.7|13750.2|13786.3|13748.8|2
1652162810000|2022-05-10 06:06:50|13781|13766|13785.2|13747.7|13788.1|13766|13781|13747.7|0
1652162820000|2022-05-10 06:07:00|||||||||1
1652162830000|2022-05-10 06:07:10|13785.5|13748|13781.5|13744|13785.5|13748|13781.5|13744|1
1652162840000|2022-05-10 06:07:20|13780.1|13742.6|13783.8|13746.3|13783.8|13749.6|13774.6|13741.9|4
1652162850000|2022-05-10 06:07:30|13783.5|13746|13780.4|13765.4|13783.5|13765.4|13779.9|13743|1
1652162860000|2022-05-10 06:07:40|13779.7|13764.7|13780.4|13765.4|13783.2|13765.4|13779.7|13745.7|1
1652162870000|2022-05-10 06:07:50|13783.6|13768.6|13783.6|13768.6|13783.6|13768.6|13783.6|13768.6|1
1652162880000|2022-05-10 06:08:00|13784.4|13769.4|13793.3|13768.3|13793.3|13769.4|13784.4|13768.3|2
1652162890000|2022-05-10 06:08:10|13794.9|13769.9|13794.9|13769.9|13794.9|13769.9|13794.9|13769.9|0
1652162900000|2022-05-10 06:08:20|13797.2|13759.7|13796.5|13759|13797.2|13759.7|13796.5|13759|0
1652162910000|2022-05-10 06:08:30|13793.5|13756|13793.5|13756|13793.5|13756|13793.5|13756|0
1652162920000|2022-05-10 06:08:40|13793.3|13755.8|13793.3|13755.8|13793.3|13755.8|13793.3|13755.8|1
1652162940000|2022-05-10 06:09:00|13793.2|13755.7|13793.2|13755.7|13793.2|13755.7|13793.2|13755.7|0
1652163010000|2022-05-10 06:10:10|13792.9|13755.4|13792.9|13755.4|13792.9|13755.4|13792.9|13755.4|1
1652163020000|2022-05-10 06:10:20|13792.6|13755.1|13794.5|13757|13794.5|13757|13792.6|13755.1|2
1652163030000|2022-05-10 06:10:30|13793.3|13755.8|13792.9|13755.4|13793.6|13777.6|13781.7|13755.1|4
1652163040000|2022-05-10 06:10:40|13803.8|13766.3|13792.9|13755.4|13803.8|13766.3|13792.9|13755.4|0
1652163050000|2022-05-10 06:10:50|13791.8|13776.8|13795.7|13758.2|13797.7|13780.5|13791.8|13758.2|2
1652163060000|2022-05-10 06:11:00|13795|13757.5|13797.7|13760.2|13797.7|13760.2|13794.3|13756.8|4
1652163070000|2022-05-10 06:11:10|13796.8|13759.3|13797.9|13760.4|13797.9|13760.4|13796.8|13759.3|0
1652163090000|2022-05-10 06:11:30|13797.5|13760|13797.5|13760|13797.5|13760|13797.5|13760|0
1652163120000|2022-05-10 06:12:00|13798.5|13761|13798.5|13761|13798.5|13761|13798.5|13761|0
1652163160000|2022-05-10 06:12:40|13800.6|13763.1|13800.9|13763.4|13800.9|13763.4|13800.6|13763.1|0
1652163210000|2022-05-10 06:13:30|13801.3|13763.8|13800.6|13763.1|13801.3|13763.8|13800.6|13763.1|0
1652163240000|2022-05-10 06:14:00|13792.8|13777.8|13805.3|13790.3|13805.3|13790.3|13792.8|13777.8|4
1652163250000|2022-05-10 06:14:10|13805.7|13780.7|13803.8|13778.8|13805.7|13780.7|13803.8|13778.8|0
1652163260000|2022-05-10 06:14:20|13802.1|13777.1|13803.6|13778.6|13803.6|13784.1|13796.5|13775.8|1
1652163270000|2022-05-10 06:14:30|13801.2|13776.2|13809.5|13772|13809.5|13782.8|13797.8|13772|3
1652163300000|2022-05-10 06:15:00|13802.6|13777.6|13802.6|13777.6|13802.6|13777.6|13802.6|13777.6|1
1652163320000|2022-05-10 06:15:20|13807.1|13792.1|13802.6|13777.6|13809.5|13792.8|13802.6|13772|3
1652163330000|2022-05-10 06:15:30|13802.7|13777.7|13801.8|13776.8|13805.7|13780.7|13801.8|13776.8|0
1652163340000|2022-05-10 06:15:40|13803|13778|13803|13778|13803|13778|13803|13778|0
1652163350000|2022-05-10 06:15:50|13807.9|13792.9|13809.9|13772.4|13810.7|13794.6|13807|13772.4|1
1652163360000|2022-05-10 06:16:00|13809.6|13772.1|13809.1|13771.6|13809.6|13772.1|13809.1|13771.6|1
1652163370000|2022-05-10 06:16:10|13808.4|13770.9|13800.5|13785.5|13808.4|13785.5|13800.5|13770.9|1
1652163380000|2022-05-10 06:16:20|13805.1|13790.1|13802.9|13787.9|13805.1|13790.1|13802.9|13787.9|0
1652163390000|2022-05-10 06:16:30|13804|13789|13804|13789|13804|13789|13804|13789|0
1652163400000|2022-05-10 06:16:40|13811|13786|13812|13787|13812|13787|13811|13786|0
1652163420000|2022-05-10 06:17:00|13812.7|13787.7|13819.7|13782.2|13819.7|13787.7|13812.7|13782.2|0
1652163440000|2022-05-10 06:17:20|13816.2|13778.7|13816.2|13778.7|13816.2|13778.7|13816.2|13778.7|1
1652163470000|2022-05-10 06:17:50|13811.6|13774.1|13810.3|13772.8|13811.6|13774.1|13810.3|13772.8|0
1652163480000|2022-05-10 06:18:00|13810.5|13773|13810.5|13773|13810.5|13773|13810.5|13773|0
1652163490000|2022-05-10 06:18:10|13811.3|13773.8|13811.3|13773.8|13811.3|13773.8|13811.3|13773.8|0
1652163510000|2022-05-10 06:18:30|13811.5|13774|13811.5|13774|13811.5|13774|13811.5|13774|0
1652163520000|2022-05-10 06:18:40|13811.4|13773.9|13811.4|13773.9|13811.4|13773.9|13811.4|13773.9|0
1652163570000|2022-05-10 06:19:30|13806.3|13768.8|13806.3|13768.8|13806.3|13768.8|13806.3|13768.8|0
1652163590000|2022-05-10 06:19:50|13805.9|13768.4|13805.6|13768.1|13805.9|13768.4|13805.6|13768.1|0
1652163600000|2022-05-10 06:20:00|13805.8|13768.3|13805.8|13768.3|13806.3|13768.8|13805.8|13768.3|0
1652163610000|2022-05-10 06:20:10|13803.7|13766.2|13803.7|13766.2|13803.7|13766.2|13803.7|13766.2|0
1652163620000|2022-05-10 06:20:20|13801.5|13764|13801.5|13764|13801.5|13764|13801.5|13764|0
1652163660000|2022-05-10 06:21:00|13802.2|13764.7|13805.2|13767.7|13805.2|13767.7|13802.2|13764.7|0
1652163710000|2022-05-10 06:21:50|13806|13768.5|13806|13768.5|13806|13768.5|13806|13768.5|0
1652163720000|2022-05-10 06:22:00|13806.7|13769.2|13806.7|13769.2|13806.7|13769.2|13806.7|13769.2|0
1652163730000|2022-05-10 06:22:10|13802.9|13787.9|13805.7|13780.7|13806.7|13789.2|13802.9|13780.7|1
1652163740000|2022-05-10 06:22:20|13802.4|13787.4|13806.8|13791.8|13806.8|13791.8|13802.3|13787.3|3
1652163750000|2022-05-10 06:22:30|13807|13792|13819.3|13794.3|13819.3|13794.3|13807|13792|2
1652163760000|2022-05-10 06:22:40|13819.1|13794.1|13815.9|13800.9|13819.1|13800.9|13815.9|13794.1|0
1652163770000|2022-05-10 06:22:50|13820.6|13795.6|13822.4|13797.4|13822.8|13800.3|13814.3|13795.6|0
1652163780000|2022-05-10 06:23:00|13823|13798|13823|13798|13823|13798|13823|13798|0
1652163830000|2022-05-10 06:23:50|13818.7|13803.7|13823.3|13798.3|13823.3|13803.7|13818.7|13798.3|0
1652163840000|2022-05-10 06:24:00|13819|13804|13824.7|13799.7|13825.1|13804|13819|13799.7|0
1652163850000|2022-05-10 06:24:10|13824|13799|13820.1|13805.1|13824|13805.1|13820.1|13799|0
1652163860000|2022-05-10 06:24:20|13824.4|13799.4|13820.4|13805.4|13824.4|13805.4|13820.4|13799.4|0
1652163870000|2022-05-10 06:24:30|13821.1|13806.1|13822.2|13807.2|13822.2|13807.2|13821.1|13806.1|0
1652163880000|2022-05-10 06:24:40|13821.8|13806.8|13821.8|13806.8|13821.8|13806.8|13821.8|13806.8|0
1652163890000|2022-05-10 06:24:50|13822.3|13807.3|13823.2|13808.2|13823.2|13808.2|13822.3|13807.3|0
1652163900000|2022-05-10 06:25:00|13823.9|13808.9|13824.3|13809.3|13825.1|13810.1|13823.6|13808.6|2
1652163910000|2022-05-10 06:25:10|13820.8|13805.8|13824.3|13809.3|13824.3|13809.3|13820.8|13805.8|2
1652163920000|2022-05-10 06:25:20|13824.1|13809.1|13826.8|13801.8|13826.8|13809.1|13824.1|13801.3|8
1652163930000|2022-05-10 06:25:30|13826.7|13801.7|13821.3|13806.3|13826.7|13806.3|13821.3|13801|2
1652163940000|2022-05-10 06:25:40|13821.8|13806.8|13821.3|13806.3|13822.3|13807.3|13820.9|13805.9|4
1652163960000|2022-05-10 06:26:00|13821.4|13806.4|13821.1|13806.1|13822.3|13807.3|13821.1|13806.1|2
1652163970000|2022-05-10 06:26:10|13821.4|13806.4|13828.6|13791.1|13829.7|13806.4|13821.3|13791.1|2
1652163980000|2022-05-10 06:26:20|13829.1|13791.6|13822.1|13797.1|13829.1|13797.1|13822.1|13791.6|0
1652164080000|2022-05-10 06:28:00|13819.2|13804.2|13819.4|13804.4|13819.9|13804.9|13818.9|13803.9|1
1652164090000|2022-05-10 06:28:10|13820.1|13805.1|13824|13786.5|13824|13806.1|13819.9|13785.1|3
1652164100000|2022-05-10 06:28:20|13824.5|13787|13826.3|13788.8|13826.3|13788.8|13824.5|13787|0
1652164110000|2022-05-10 06:28:30|13828|13790.5|13824.3|13799.3|13828|13799.6|13823.6|13790.5|1
1652164120000|2022-05-10 06:28:40|13824.8|13799.8|13810.3|13795.3|13824.8|13799.8|13810.3|13795.3|3
1652164130000|2022-05-10 06:28:50|13827.7|13790.2|13827|13789.5|13827.7|13790.2|13827|13789.5|0
1652164210000|2022-05-10 06:30:10|13826.9|13789.4|13826.9|13789.4|13826.9|13789.4|13826.9|13789.4|0
1652164280000|2022-05-10 06:31:20|13818.1|13803.1|13822.8|13797.8|13822.8|13803.1|13818.1|13796.4|8
1652164290000|2022-05-10 06:31:30|13822.4|13797.4|13822.4|13797.4|13822.4|13797.4|13811.1|13796.1|4
1652164300000|2022-05-10 06:31:40|13811.6|13796.6|13810.1|13795.1|13811.6|13796.6|13810.1|13795.1|2
1652164310000|2022-05-10 06:31:50|13809.1|13794.1|13806.9|13791.9|13809.7|13794.7|13806.9|13791.9|4
1652164320000|2022-05-10 06:32:00|13806.1|13791.1|13803.4|13788.4|13806.1|13791.1|13803.4|13788.4|1
1652164330000|2022-05-10 06:32:10|13801.3|13786.3|13802.9|13777.9|13803.6|13786.3|13801.3|13777.9|1
1652164350000|2022-05-10 06:32:30|13807.4|13769.9|13807.4|13769.9|13807.4|13769.9|13807.4|13769.9|0
1652164370000|2022-05-10 06:32:50|13806|13768.5|13806|13768.5|13806|13768.5|13806|13768.5|0
1652164390000|2022-05-10 06:33:10|13804.9|13767.4|13804.9|13767.4|13804.9|13767.4|13804.9|13767.4|0
1652164400000|2022-05-10 06:33:20|13797.2|13772.2|13797.2|13772.2|13797.2|13772.2|13797.2|13772.2|0
1652164410000|2022-05-10 06:33:30|13796.2|13771.2|13795|13770|13796.2|13771.2|13795|13770|0
1652164420000|2022-05-10 06:33:40|13790.9|13775.9|13798.9|13783.9|13799.3|13784.3|13790.4|13775.4|8
1652164430000|2022-05-10 06:33:50|13798.2|13783.2|13798.4|13783.4|13798.4|13783.4|13798.2|13783.2|1
1652164440000|2022-05-10 06:34:00|13798.1|13783.1|13798.1|13783.1|13798.1|13783.1|13798.1|13783.1|0
1652164450000|2022-05-10 06:34:10|13798.4|13783.4|13798.3|13783.3|13798.4|13783.4|13798.3|13783.3|0
1652164460000|2022-05-10 06:34:20|13797.9|13782.9|13796|13781|13802.5|13787.5|13796|13781|2
1652164470000|2022-05-10 06:34:30|13795.9|13780.9|13803.7|13788.7|13803.7|13788.7|13795.8|13780.8|11
1652164480000|2022-05-10 06:34:40|13804|13789|13807|13792|13807|13792|13804|13789|0
1652164490000|2022-05-10 06:34:50|13806.7|13791.7|13806.6|13791.6|13807|13792|13806.1|13791.1|0
1652164500000|2022-05-10 06:35:00|13806.9|13791.9|13806.9|13791.9|13806.9|13791.9|13806.9|13791.9|0
1652164550000|2022-05-10 06:35:50|13813|13788|13813|13788|13813|13788|13813|13788|0
1652164630000|2022-05-10 06:37:10|13812.9|13787.9|13812.9|13787.9|13812.9|13787.9|13812.9|13787.9|0
1652164690000|2022-05-10 06:38:10|13811.4|13796.4|13811.8|13796.8|13811.8|13796.8|13811.4|13796.4|0
1652164700000|2022-05-10 06:38:20|13819.3|13794.3|13813.8|13798.8|13819.3|13798.8|13813.8|13794.3|0
1652164710000|2022-05-10 06:38:30|13814.1|13799.1|13814.1|13799.1|13814.1|13799.1|13814.1|13799.1|0
1652164720000|2022-05-10 06:38:40|13818.6|13803.6|13819.8|13804.8|13819.8|13804.8|13818.6|13803.6|0
1652164740000|2022-05-10 06:39:00|13820.2|13805.2|13819.7|13804.7|13820.2|13805.2|13819.7|13804.7|0
1652164750000|2022-05-10 06:39:10|13819.1|13804.1|13819.1|13804.1|13819.1|13804.1|13819.1|13804.1|0
1652164770000|2022-05-10 06:39:30|13820.5|13805.5|13821.5|13806.5|13821.5|13806.5|13820.5|13805.5|0
1652164810000|2022-05-10 06:40:10|13821.2|13806.2|13821.3|13806.3|13821.3|13806.3|13818.9|13803.9|2
1652164830000|2022-05-10 06:40:30|13821.2|13806.2|13821.2|13806.2|13821.2|13806.2|13821.2|13806.2|0
1652164840000|2022-05-10 06:40:40|13819.5|13804.5|13820.7|13805.7|13820.7|13805.7|13819.5|13804.5|0
1652164980000|2022-05-10 06:43:00|13820|13805|13818.8|13803.8|13820|13805|13818.8|13803.8|0
1652164990000|2022-05-10 06:43:10|13820.9|13805.9|13826.9|13811.9|13826.9|13811.9|13820.9|13805.9|1
1652165000000|2022-05-10 06:43:20|13826.6|13811.6|13829.2|13814.2|13829.2|13814.2|13826.6|13811.6|6
1652165010000|2022-05-10 06:43:30|13828.8|13813.8|13830.8|13815.8|13830.8|13815.8|13828.7|13813.7|1
1652165020000|2022-05-10 06:43:40|13831.2|13816.2|13829.7|13814.7|13831.2|13816.2|13829.7|13814.7|0
1652165030000|2022-05-10 06:43:50|13830.5|13815.5|13829|13814|13830.5|13815.5|13829|13814|0
1652165040000|2022-05-10 06:44:00|13829.4|13814.4|13830.5|13815.5|13830.8|13815.8|13829.4|13814.4|1
1652165050000|2022-05-10 06:44:10|||||||||1
1652165060000|2022-05-10 06:44:20|13835|13820|13840|13825|13840.3|13825.3|13835|13820|5
1652165070000|2022-05-10 06:44:30|13839.6|13824.6|13840.8|13825.8|13845.3|13830.3|13839.6|13824.6|2
1652165080000|2022-05-10 06:44:40|13842.9|13827.9|13850.1|13835.1|13850.1|13835.1|13842.9|13827.9|2
1652165090000|2022-05-10 06:44:50|13850.4|13835.4|13850.4|13835.4|13850.4|13835.4|13850.4|13835.4|1
1652165110000|2022-05-10 06:45:10|13850|13835|13850|13835|13850|13835|13850|13835|0
1652165120000|2022-05-10 06:45:20|13851.5|13836.5|13850.7|13835.7|13851.5|13836.5|13849.7|13834.7|1
1652165130000|2022-05-10 06:45:30|13850|13835|13861.4|13846.4|13861.4|13846.4|13850|13835|3
1652165140000|2022-05-10 06:45:40|13861.1|13846.1|13861.4|13846.4|13861.4|13846.4|13861.1|13846.1|0
1652165170000|2022-05-10 06:46:10|13859.2|13844.2|13861.4|13836.4|13861.4|13844.2|13859.2|13836.4|0
1652165190000|2022-05-10 06:46:30|13861.3|13836.3|13861.3|13836.3|13861.3|13836.3|13861.3|13836.3|0
1652165200000|2022-05-10 06:46:40|13855.6|13840.6|13861.3|13836.3|13861.3|13845.9|13853.9|13836.3|2
1652165230000|2022-05-10 06:47:10|13861.2|13836.2|13860|13835|13861.2|13839.6|13854.6|13835|2
1652165240000|2022-05-10 06:47:20|13854.8|13839.8|13853.7|13838.7|13860.1|13839.8|13853.7|13835.1|0
1652165260000|2022-05-10 06:47:40|13860.1|13835.1|13858.9|13833.9|13860.1|13839.8|13854.8|13833.9|0
1652165270000|2022-05-10 06:47:50|13853.5|13838.5|13861.6|13836.6|13861.6|13838.9|13853.5|13834.2|1
1652165280000|2022-05-10 06:48:00|13853.9|13838.9|13853.5|13838.5|13859.2|13838.9|13853.2|13834.2|1
1652165290000|2022-05-10 06:48:10|13853.2|13838.2|13852.8|13837.8|13853.2|13838.2|13852.8|13837.8|0
1652165300000|2022-05-10 06:48:20|13852.7|13837.7|13852.7|13837.7|13852.7|13837.7|13852.7|13837.7|2
1652165310000|2022-05-10 06:48:30|13853.7|13838.7|13853.7|13838.7|13853.7|13838.7|13853.7|13838.7|0
1652165370000|2022-05-10 06:49:30|13852.6|13837.6|13853.3|13838.3|13853.7|13838.7|13852.6|13837.6|0
1652165380000|2022-05-10 06:49:40|13852.6|13837.6|13852.6|13837.6|13853|13838|13852.6|13837.6|0
1652165390000|2022-05-10 06:49:50|13853|13838|13853|13838|13853|13838|13853|13838|2
1652165400000|2022-05-10 06:50:00|13853.3|13838.3|13853|13838|13853.3|13838.3|13853|13838|2
1652165410000|2022-05-10 06:50:10|13850.9|13835.9|13857.6|13842.6|13857.6|13842.6|13850.9|13835.9|5
1652165430000|2022-05-10 06:50:30|13860.6|13845.6|13861.4|13846.4|13861.4|13846.4|13860.6|13845.6|1
1652165450000|2022-05-10 06:50:50|13862.4|13847.4|13869.2|13854.2|13869.2|13854.2|13862.4|13847.4|2
1652165460000|2022-05-10 06:51:00|13875.8|13850.8|13876.7|13851.7|13876.7|13851.7|13875.8|13850.8|1
1652165470000|2022-05-10 06:51:10|13872.7|13857.7|13876.4|13851.4|13876.4|13858.9|13867.5|13851.4|11
1652165480000|2022-05-10 06:51:20|13877.1|13852.1|13877|13852|13877.1|13852.1|13875.8|13850.8|2
1652165490000|2022-05-10 06:51:30|13876.3|13851.3|13876.8|13851.8|13877.1|13852.1|13876.3|13851.3|2
1652165500000|2022-05-10 06:51:40|13877|13852|13877|13852|13877|13852|13876.6|13851.6|1
1652165510000|2022-05-10 06:51:50|13864.5|13849.5|13876.8|13851.8|13877.1|13852.1|13864.5|13849.5|4
1652165520000|2022-05-10 06:52:00|13877.1|13852.1|13864.3|13839.3|13877.1|13852.1|13859|13839.3|1
1652165530000|2022-05-10 06:52:10|13860.7|13845.7|13852.6|13837.6|13860.9|13845.9|13852.6|13837.6|2
1652165540000|2022-05-10 06:52:20|13853.1|13838.1|13878.8|13841.3|13878.8|13841.3|13853.1|13838.1|1
1652165550000|2022-05-10 06:52:30|13880.2|13842.7|13883.6|13846.1|13883.6|13846.1|13880.2|13842.7|0
1652165560000|2022-05-10 06:52:40|13867.4|13852.4|13867.4|13852.4|13867.4|13852.4|13867.4|13852.4|0
1652165570000|2022-05-10 06:52:50|13865.6|13850.6|13865.8|13850.8|13866|13851|13865.6|13850.6|0
1652165580000|2022-05-10 06:53:00|13866.1|13851.1|13866.1|13851.1|13866.1|13851.1|13866.1|13851.1|0
1652165610000|2022-05-10 06:53:30|13865.2|13850.2|13865.8|13850.8|13865.8|13850.8|13865.2|13850.2|0
1652165620000|2022-05-10 06:53:40|13860.2|13845.2|13865.8|13850.8|13865.8|13850.8|13860.2|13845.2|3
1652165630000|2022-05-10 06:53:50|13859.7|13844.7|13865.8|13850.8|13865.8|13850.8|13859.7|13844.7|3
1652165640000|2022-05-10 06:54:00|13859.7|13844.7|13859.8|13844.8|13860.5|13845.5|13857.6|13842.6|3
1652165650000|2022-05-10 06:54:10|13859.3|13844.3|13859.3|13844.3|13859.3|13844.3|13859.3|13844.3|0
1652165660000|2022-05-10 06:54:20|13858.6|13843.6|13858.6|13843.6|13858.6|13843.6|13858.6|13843.6|0
1652165720000|2022-05-10 06:55:20|13858.9|13843.9|13858.6|13843.6|13858.9|13843.9|13858.6|13843.6|1
1652165730000|2022-05-10 06:55:30|||||||||1
1652165740000|2022-05-10 06:55:40|13858.9|13843.9|13858.7|13843.7|13859.2|13844.2|13858.7|13843.7|0
1652165770000|2022-05-10 06:56:10|13856.2|13841.2|13855.2|13840.2|13856.2|13841.2|13855.2|13840.2|0
1652165790000|2022-05-10 06:56:30|13853.7|13838.7|13861.9|13836.9|13862.4|13842.3|13853.7|13836.3|1
1652165800000|2022-05-10 06:56:40|13857.4|13842.4|13859.1|13844.1|13859.1|13844.1|13856.8|13841.8|1
1652165810000|2022-05-10 06:56:50|13856.7|13841.7|13863|13838|13863|13844.9|13856.7|13838|4
1652165820000|2022-05-10 06:57:00|13859.7|13844.7|13850.3|13835.3|13863|13844.9|13850.3|13835.3|2
1652165830000|2022-05-10 06:57:10|13863.4|13838.4|13853.8|13838.8|13863.4|13838.8|13851.3|13836.3|4
1652165840000|2022-05-10 06:57:20|13850|13835|13848.3|13833.3|13850|13835|13848.3|13833.3|1
1652165850000|2022-05-10 06:57:30|13848.6|13833.6|13845.1|13830.1|13848.6|13833.6|13845.1|13830.1|1
1652165860000|2022-05-10 06:57:40|13844.9|13829.9|13844.4|13829.4|13844.9|13829.9|13844.4|13829.4|0
1652165880000|2022-05-10 06:58:00|13843.8|13828.8|13843.8|13828.8|13843.8|13828.8|13843.8|13828.8|0
1652165890000|2022-05-10 06:58:10|13841.4|13826.4|13850.6|13825.6|13850.6|13829.5|13839.9|13824.9|4
1652165900000|2022-05-10 06:58:20|13843.7|13828.7|13844|13829|13844|13829|13843.7|13828.7|1
1652165910000|2022-05-10 06:58:30|||||||||1
1652165930000|2022-05-10 06:58:50|13844.5|13829.5|13844.5|13829.5|13844.5|13829.5|13844.5|13829.5|0
1652165970000|2022-05-10 06:59:30|||||||||1
1652165980000|2022-05-10 06:59:40|13844.1|13829.1|13844.1|13829.1|13844.1|13829.1|13844.1|13829.1|1
1652166000000|2022-05-10 07:00:00|13847.8|13832.8|13844.3|13829.3|13847.8|13832.8|13844.3|13829.3|1
1652166010000|2022-05-10 07:00:10|13844.1|13829.1|13844.1|13829.1|13844.1|13829.1|13844.1|13829.1|0
1652166040000|2022-05-10 07:00:40|13843.1|13828.1|13843.1|13828.1|13843.1|13828.1|13843.1|13828.1|1
1652166050000|2022-05-10 07:00:50|13847.1|13822.1|13838.5|13823.5|13847.1|13823.5|13838.5|13822.1|0
1652166070000|2022-05-10 07:01:10|13838.4|13823.4|13838.4|13813.4|13838.4|13823.4|13838.4|13813.4|1
1652166100000|2022-05-10 07:01:40|13832.7|13817.7|13832.7|13817.7|13832.7|13817.7|13832.7|13817.7|0
1652166120000|2022-05-10 07:02:00|13832.5|13817.5|13832.5|13817.5|13832.5|13817.5|13832.5|13817.5|0
1652166130000|2022-05-10 07:02:10|||||||||1
1652166140000|2022-05-10 07:02:20|13832.2|13817.2|13831.5|13816.5|13832.2|13817.2|13831.5|13816.5|0
1652166180000|2022-05-10 07:03:00|13831.8|13816.8|13831.8|13816.8|13831.8|13816.8|13831.8|13816.8|0
1652166190000|2022-05-10 07:03:10|13831.7|13816.7|13831.7|13816.7|13831.7|13816.7|13831.7|13816.7|0
1652166240000|2022-05-10 07:04:00|13831.3|13816.3|13828|13813|13831.3|13816.3|13828|13813|2
1652166260000|2022-05-10 07:04:20|13827.6|13812.6|13828|13813|13828|13813|13827.6|13812.6|0
1652166290000|2022-05-10 07:04:50|13827.9|13812.9|13827.9|13812.9|13827.9|13812.9|13827.9|13812.9|1
1652166330000|2022-05-10 07:05:30|13830.4|13815.4|13830.4|13815.4|13830.4|13815.4|13830.4|13815.4|1
1652166340000|2022-05-10 07:05:40|13832.1|13817.1|13831.6|13816.6|13832.1|13817.1|13831.6|13816.6|0
1652166370000|2022-05-10 07:06:10|13833|13818|13831.6|13816.6|13833|13818|13831.6|13816.6|0
1652166400000|2022-05-10 07:06:40|13830.9|13815.9|13830.9|13815.9|13831.8|13816.8|13830.9|13815.9|0
1652166430000|2022-05-10 07:07:10|13828.6|13803.6|13828.6|13803.6|13829|13804|13828.6|13803.6|8
1652166450000|2022-05-10 07:07:30|13828.4|13803.4|13828.4|13803.4|13828.4|13803.4|13828.4|13803.4|0
1652166480000|2022-05-10 07:08:00|13827.7|13802.7|13827.7|13802.7|13827.7|13802.7|13827.7|13802.7|0
1652166540000|2022-05-10 07:09:00|13827.2|13802.2|13827.9|13802.9|13827.9|13802.9|13827.2|13802.2|0
1652166550000|2022-05-10 07:09:10|13819.9|13804.9|13819.6|13804.6|13819.9|13804.9|13819.2|13804.2|0
1652166570000|2022-05-10 07:09:30|13819.9|13804.9|13819.9|13804.9|13819.9|13804.9|13819.9|13804.9|0
1652166660000|2022-05-10 07:11:00|13821.2|13806.2|13821.2|13806.2|13821.2|13806.2|13821.2|13806.2|0
1652166670000|2022-05-10 07:11:10|13821.3|13806.3|13821.3|13806.3|13821.3|13806.3|13821.3|13806.3|0
1652166690000|2022-05-10 07:11:30|13822.3|13807.3|13822.3|13807.3|13822.3|13807.3|13822.3|13807.3|0
1652166730000|2022-05-10 07:12:10|13813.5|13798.5|13813.5|13798.5|13813.5|13798.5|13813.5|13798.5|1
1652166740000|2022-05-10 07:12:20|13812.5|13797.5|13812.5|13797.5|13812.5|13797.5|13812.5|13797.5|0
1652166750000|2022-05-10 07:12:30|13812.8|13797.8|13809.7|13794.7|13812.8|13797.8|13809.4|13794.4|0
1652166760000|2022-05-10 07:12:40|13809.5|13794.5|13809.4|13794.4|13809.9|13794.9|13809.4|13794.4|0
1652166780000|2022-05-10 07:13:00|13809.3|13794.3|13809.3|13794.3|13809.3|13794.3|13809.3|13794.3|0
1652166790000|2022-05-10 07:13:10|13807|13792|13807.1|13792.1|13807.1|13792.1|13807|13792|2
1652166870000|2022-05-10 07:14:30|13807.4|13792.4|13807.4|13792.4|13807.4|13792.4|13807.4|13792.4|0
1652166900000|2022-05-10 07:15:00|13807.7|13792.7|13808.1|13793.1|13808.1|13793.1|13807.7|13792.7|0
1652166930000|2022-05-10 07:15:30|13807.6|13792.6|13809|13794|13809|13794|13807.6|13792.6|0
1652166940000|2022-05-10 07:15:40|13822.5|13797.5|13822.5|13797.5|13822.5|13797.5|13822.5|13797.5|2
1652166950000|2022-05-10 07:15:50|13831.6|13794.1|13831.6|13794.1|13831.6|13794.1|13831.6|13794.1|0
1652166960000|2022-05-10 07:16:00|13832.3|13794.8|13832.3|13794.8|13832.3|13794.8|13832.3|13794.8|0
1652166970000|2022-05-10 07:16:10|13831.6|13794.1|13831.6|13794.1|13831.6|13794.1|13831.6|13794.1|0
1652166990000|2022-05-10 07:16:30|13831.9|13794.4|13831.9|13794.4|13831.9|13794.4|13831.9|13794.4|0
1652167010000|2022-05-10 07:16:50|||||||||1
1652167020000|2022-05-10 07:17:00|13831.7|13794.2|13825.5|13800.5|13832.4|13800.5|13825.5|13794.2|0
1652167030000|2022-05-10 07:17:10|13827.1|13802.1|13826.9|13801.9|13827.3|13802.3|13826.9|13801.9|2
1652167040000|2022-05-10 07:17:20|13827.3|13802.3|13826.2|13801.2|13827.3|13802.3|13826.2|13801.2|0
1652167050000|2022-05-10 07:17:30|13826.5|13801.5|13826.5|13801.5|13826.5|13801.5|13826.5|13801.5|0
1652167060000|2022-05-10 07:17:40|13826.9|13801.9|13826.9|13801.9|13826.9|13801.9|13826.9|13801.9|0
1652167080000|2022-05-10 07:18:00|13826.5|13801.5|13822.2|13807.2|13826.5|13807.2|13822.2|13801.5|0
1652167140000|2022-05-10 07:19:00|13826.5|13801.5|13822.6|13807.6|13826.5|13807.6|13822.6|13801.5|0
1652167170000|2022-05-10 07:19:30|13822.4|13807.4|13822.4|13807.4|13822.4|13807.4|13822.4|13807.4|0
1652167180000|2022-05-10 07:19:40|13822|13807|13824.3|13799.3|13830.2|13807.1|13822|13792.7|1
1652167230000|2022-05-10 07:20:30|13855.7|13830.7|13855.7|13830.7|13855.7|13830.7|13855.7|13830.7|5
1652167240000|2022-05-10 07:20:40|13856.1|13831.1|13855.6|13830.6|13856.1|13831.1|13855.6|13830.6|0
1652167250000|2022-05-10 07:20:50|13850.2|13835.2|13850.2|13835.2|13850.2|13835.2|13850.2|13835.2|0
1652167260000|2022-05-10 07:21:00|13848.3|13833.3|13849.4|13834.4|13849.7|13834.7|13848.3|13833.3|0
1652167270000|2022-05-10 07:21:10|13848.5|13833.5|13848.5|13833.5|13848.5|13833.5|13848.5|13833.5|0
1652167280000|2022-05-10 07:21:20|13850|13835|13852.5|13837.5|13853.3|13838.3|13850|13835|2
1652167290000|2022-05-10 07:21:30|13852|13837|13852.7|13837.7|13852.7|13837.7|13852|13837|0
1652167300000|2022-05-10 07:21:40|13855.1|13840.1|13853.9|13838.9|13855.7|13840.7|13853.4|13838.4|1
1652167310000|2022-05-10 07:21:50|13856.2|13841.2|13858.7|13843.7|13858.7|13843.7|13852.9|13837.9|4
1652167330000|2022-05-10 07:22:10|13858.5|13843.5|13850.2|13835.2|13858.5|13843.5|13850.2|13831.1|3
1652167340000|2022-05-10 07:22:20|13849.8|13834.8|13853.1|13838.1|13853.1|13838.1|13849.8|13834.8|2
1652167350000|2022-05-10 07:22:30|13854.2|13839.2|13856.6|13841.6|13856.6|13841.6|13854.2|13839.2|1
1652167360000|2022-05-10 07:22:40|13858.5|13843.5|13860.2|13845.2|13860.2|13845.2|13858.5|13843.5|0
1652167370000|2022-05-10 07:22:50|13858.8|13843.8|13860.2|13845.2|13860.2|13845.2|13858.8|13843.8|0
1652167380000|2022-05-10 07:23:00|13859.6|13844.6|13857.3|13842.3|13859.6|13844.6|13857.3|13842.3|3
1652167400000|2022-05-10 07:23:20|13858.4|13843.4|13859.2|13844.2|13859.2|13844.2|13858.4|13843.4|2
1652167410000|2022-05-10 07:23:30|13857.4|13842.4|13859.1|13844.1|13859.7|13844.7|13855.6|13840.6|4
1652167420000|2022-05-10 07:23:40|13859.9|13844.9|13853.7|13838.7|13860.7|13845.7|13853.7|13838.7|4
1652167440000|2022-05-10 07:24:00|13853.3|13838.3|13851.8|13836.8|13853.3|13838.3|13851.8|13836.8|0
1652167450000|2022-05-10 07:24:10|13858.6|13833.6|13861.3|13846.3|13862.1|13847|13858.1|13833.1|1
1652167470000|2022-05-10 07:24:30|13861.2|13846.2|13861.2|13846.2|13861.2|13846.2|13861.2|13846.2|0
1652167480000|2022-05-10 07:24:40|13864.5|13849.5|13864.5|13849.5|13864.5|13849.5|13864.5|13849.5|0
1652167490000|2022-05-10 07:24:50|13866.3|13851.3|13874.8|13849.8|13874.8|13851.3|13866.3|13849.8|1
1652167500000|2022-05-10 07:25:00|13875.9|13850.9|13875.9|13850.9|13876.3|13851.3|13875.9|13850.9|0
1652167510000|2022-05-10 07:25:10|13869.9|13854.9|13869.1|13854.1|13871.8|13856.8|13868.8|13853.8|0
1652167520000|2022-05-10 07:25:20|13868.4|13853.4|13868.2|13853.2|13871.6|13856.6|13868.2|13853.2|0
1652167530000|2022-05-10 07:25:30|13867.9|13852.9|13871.2|13856.2|13871.2|13856.2|13867.9|13852.9|0
1652167540000|2022-05-10 07:25:40|13871.8|13856.8|13877.6|13862.6|13877.6|13862.6|13871.8|13856.8|2
1652167550000|2022-05-10 07:25:50|13876.2|13861.2|13883.4|13858.4|13883.4|13861.2|13875.3|13856.5|0
1652167560000|2022-05-10 07:26:00|13883.7|13858.7|13885.3|13870.3|13885.3|13870.3|13883.7|13858.7|0
1652167570000|2022-05-10 07:26:10|13886.3|13871.3|13885.5|13848|13886.3|13871.3|13884.4|13848|2
1652167590000|2022-05-10 07:26:30|13885.3|13847.8|13885.3|13847.8|13885.3|13847.8|13885.3|13847.8|0
1652167610000|2022-05-10 07:26:50|13885.1|13847.6|13878.9|13841.4|13885.1|13847.6|13878.9|13841.4|1
1652167620000|2022-05-10 07:27:00|13878.8|13841.3|13878.8|13841.3|13878.8|13841.3|13878.8|13841.3|0
1652167630000|2022-05-10 07:27:10|13879.1|13841.6|13876.1|13838.6|13879.1|13841.6|13874.2|13836.7|1
1652167660000|2022-05-10 07:27:40|13874.3|13836.8|13874.3|13836.8|13874.3|13836.8|13874.3|13836.8|0
1652167680000|2022-05-10 07:28:00|13874.1|13836.6|13871.6|13834.1|13874.1|13836.6|13871.6|13834.1|0
1652167690000|2022-05-10 07:28:10|13871.8|13834.3|13860|13835|13871.8|13835|13860|13834.3|0
1652167920000|2022-05-10 07:32:00|13859.9|13834.9|13859.9|13834.9|13859.9|13834.9|13859.9|13834.9|0
1652167970000|2022-05-10 07:32:50|13851.8|13836.8|13851.8|13836.8|13851.8|13836.8|13851.8|13836.8|0
1652167990000|2022-05-10 07:33:10|13851.4|13836.4|13851.4|13836.4|13851.4|13836.4|13851.4|13836.4|0
1652168010000|2022-05-10 07:33:30|13851.2|13836.2|13851.2|13836.2|13851.2|13836.2|13851.2|13836.2|0
1652168020000|2022-05-10 07:33:40|13850.9|13835.9|13850.9|13835.9|13850.9|13835.9|13850.9|13835.9|0
1652168030000|2022-05-10 07:33:50|13850.5|13835.5|13850.4|13835.4|13850.5|13835.5|13850.4|13835.4|0
1652168060000|2022-05-10 07:34:20|13850|13835|13853.5|13816|13853.5|13835|13850|13816|8
1652168070000|2022-05-10 07:34:30|13853.7|13816.2|13853.1|13815.6|13853.7|13816.2|13853.1|13815.6|0
1652168080000|2022-05-10 07:34:40|13851|13813.5|13851|13813.5|13851|13813.5|13851|13813.5|0
1652168130000|2022-05-10 07:35:30|13845.4|13830.4|13848|13833|13848.3|13833.3|13845.4|13830.4|1
1652168160000|2022-05-10 07:36:00|13846.5|13831.5|13843|13828|13846.5|13831.5|13843|13828|1
1652168170000|2022-05-10 07:36:10|13840.5|13825.5|13840.5|13825.5|13840.5|13825.5|13840.5|13825.5|0
1652168180000|2022-05-10 07:36:20|13832.4|13817.4|13832.4|13817.4|13832.4|13817.4|13832.4|13817.4|1
1652168190000|2022-05-10 07:36:30|13835.9|13810.9|13835.9|13810.9|13835.9|13810.9|13835.9|13810.9|0
1652168200000|2022-05-10 07:36:40|13840.3|13802.8|13823.2|13808.2|13840.3|13809.4|13823.2|13802.8|0
1652168210000|2022-05-10 07:36:50|13838.5|13801|13835.7|13810.7|13838.5|13816.7|13831.7|13801|1
1652168220000|2022-05-10 07:37:00|13837.5|13800|13837.8|13800.3|13837.8|13800.3|13837.5|13800|2
1652168230000|2022-05-10 07:37:10|13839.2|13801.7|13836.3|13798.8|13839.2|13801.7|13836.3|13798.8|5
1652168250000|2022-05-10 07:37:30|13836.2|13798.7|13836.2|13798.7|13836.2|13798.7|13836.2|13798.7|0
1652168270000|2022-05-10 07:37:50|13836.6|13811.6|13836.6|13811.6|13836.6|13811.6|13836.6|13811.6|0
1652168280000|2022-05-10 07:38:00|13838.3|13800.8|13838.3|13800.8|13838.3|13800.8|13838.3|13800.8|0
1652168370000|2022-05-10 07:39:30|13838.2|13800.7|13838.2|13800.7|13838.2|13800.7|13838.2|13800.7|0
1652168390000|2022-05-10 07:39:50|13839.3|13801.8|13839.3|13801.8|13839.3|13801.8|13839.3|13801.8|0
1652168520000|2022-05-10 07:42:00|13839.2|13801.7|13839.2|13801.7|13839.2|13801.7|13839.2|13801.7|0
1652168530000|2022-05-10 07:42:10|13839.4|13801.9|13833.5|13808.5|13839.4|13808.5|13833.5|13801.9|1
1652168580000|2022-05-10 07:43:00|13833.8|13808.8|13833.8|13808.8|13833.8|13808.8|13833.8|13808.8|0
1652168640000|2022-05-10 07:44:00|13834.5|13809.5|13834.5|13809.5|13834.5|13809.5|13834.5|13809.5|0
1652168700000|2022-05-10 07:45:00|13834.8|13809.8|13839.2|13801.7|13839.2|13815.5|13830.4|13801.7|4
1652168710000|2022-05-10 07:45:10|13834.3|13809.3|13834.3|13809.3|13834.3|13809.3|13834.3|13809.3|0
1652168800000|2022-05-10 07:46:40|13834.4|13809.4|13834.4|13809.4|13834.4|13809.4|13834.4|13809.4|0
1652168850000|2022-05-10 07:47:30|13831.8|13806.8|13824|13809|13831.8|13809|13824|13806.8|0
1652168860000|2022-05-10 07:47:40|13826.5|13811.5|13824.3|13809.3|13826.5|13811.5|13824.3|13809.3|0
1652168870000|2022-05-10 07:47:50|13825.3|13810.3|13831.2|13816.2|13831.2|13816.2|13825.3|13810.3|1
1652168880000|2022-05-10 07:48:00|13831.3|13816.3|13831.3|13816.3|13831.3|13816.3|13831.3|13816.3|0
1652168900000|2022-05-10 07:48:20|13834.1|13819.1|13834.1|13819.1|13834.1|13819.1|13834.1|13819.1|0
1652168910000|2022-05-10 07:48:30|13835.3|13820.3|13835.3|13820.3|13835.3|13820.3|13835.3|13820.3|0
1652168920000|2022-05-10 07:48:40|13836.8|13821.8|13836.8|13821.8|13836.8|13821.8|13836.8|13821.8|0
1652168930000|2022-05-10 07:48:50|13840.3|13825.3|13843.2|13828.2|13843.2|13828.2|13840.3|13825.3|1
1652168940000|2022-05-10 07:49:00|13843.5|13828.5|13842.7|13827.7|13843.5|13828.5|13841.4|13826.4|1
1652168950000|2022-05-10 07:49:10|13843.2|13828.2|13843.2|13828.2|13843.2|13828.2|13843.2|13828.2|0
1652168960000|2022-05-10 07:49:20|13841.2|13826.2|13835.5|13820.5|13841.2|13826.2|13835.5|13820.5|5
1652168970000|2022-05-10 07:49:30|13836.2|13821.2|13836.4|13821.4|13836.4|13821.4|13836.2|13821.2|0
1652168980000|2022-05-10 07:49:40|13835.8|13820.8|13837.2|13822.2|13837.2|13822.2|13835.8|13820.8|0
1652168990000|2022-05-10 07:49:50|13838.3|13823.3|13835.5|13820.5|13838.3|13823.3|13835.5|13820.5|1
1652169000000|2022-05-10 07:50:00|13834.7|13819.7|13835.1|13820.1|13835.1|13820.1|13834.6|13819.6|1
1652169020000|2022-05-10 07:50:20|13836.1|13821.1|13845.6|13820.6|13845.6|13821.1|13835|13820|1
1652169040000|2022-05-10 07:50:40|13841.3|13826.3|13843|13828|13846.8|13828|13841.3|13821.8|0
1652169050000|2022-05-10 07:50:50|13842.7|13827.7|13842.9|13827.9|13843|13828|13842.5|13827.5|2
1652169060000|2022-05-10 07:51:00|13843|13828|13843|13828|13843|13828|13842.7|13827.7|3
1652169070000|2022-05-10 07:51:10|13842.7|13827.7|13838.9|13823.9|13850.9|13828.1|13837.7|13822.7|6
1652169090000|2022-05-10 07:51:30|13835.8|13820.8|13832.9|13817.9|13835.8|13820.8|13832.9|13817.9|3
1652169100000|2022-05-10 07:51:40|13831.7|13816.7|13831.7|13816.7|13831.7|13816.7|13831.7|13816.7|0
1652169110000|2022-05-10 07:51:50|13828.6|13813.6|13828.6|13813.6|13828.6|13813.6|13828.6|13813.6|0
1652169130000|2022-05-10 07:52:10|13828.5|13813.5|13828.5|13813.5|13828.5|13813.5|13828.5|13813.5|1
1652169160000|2022-05-10 07:52:40|13827.4|13812.4|13827.4|13812.4|13827.4|13812.4|13827.4|13812.4|0
1652169180000|2022-05-10 07:53:00|13835.5|13798|13835.5|13798|13835.5|13798|13835.5|13798|0
1652169190000|2022-05-10 07:53:10|13835.2|13797.7|13834.4|13796.9|13835.2|13797.7|13834.4|13796.9|0
1652169210000|2022-05-10 07:53:30|13834.6|13797.1|13834.6|13797.1|13834.6|13797.1|13834.6|13797.1|0
1652169250000|2022-05-10 07:54:10|13834.5|13797|13834.5|13797|13834.5|13797|13834.5|13797|0
1652169270000|2022-05-10 07:54:30|13834.1|13796.6|13834.1|13796.6|13834.1|13796.6|13834.1|13796.6|0
1652169400000|2022-05-10 07:56:40|13834|13796.5|13834|13796.5|13834|13796.5|13834|13796.5|0
1652169430000|2022-05-10 07:57:10|13834.2|13796.7|13833.8|13796.3|13834.2|13796.7|13833.8|13796.3|1
1652169460000|2022-05-10 07:57:40|13834|13796.5|13834|13796.5|13834|13796.5|13834|13796.5|0
1652169500000|2022-05-10 07:58:20|13830.2|13805.2|13830.2|13805.2|13830.2|13805.2|13830.2|13805.2|5
1652169570000|2022-05-10 07:59:30|13830.1|13805.1|13830.1|13805.1|13830.1|13805.1|13830.1|13805.1|0
1652169630000|2022-05-10 08:00:30|13845.2|13830.2|13845.7|13830.7|13845.7|13830.7|13844.9|13829.9|1
1652169660000|2022-05-10 08:01:00|13847.9|13832.9|13847.9|13832.9|13847.9|13832.9|13847.9|13832.9|0
1652169670000|2022-05-10 08:01:10|13849.9|13834.9|13849.9|13834.9|13849.9|13834.9|13849.9|13834.9|0
1652169690000|2022-05-10 08:01:30|13849.8|13834.8|13849.8|13834.8|13849.8|13834.8|13849.8|13834.8|0
1652169730000|2022-05-10 08:02:10|13848.9|13833.9|13848.9|13833.9|13848.9|13833.9|13848.9|13833.9|0
1652169760000|2022-05-10 08:02:40|13848.8|13833.8|13848.8|13833.8|13848.8|13833.8|13848.8|13833.8|0
1652169770000|2022-05-10 08:02:50|13866.8|13829.3|13867.3|13829.8|13867.3|13829.8|13866.8|13829.3|9
1652169810000|2022-05-10 08:03:30|13866.7|13829.2|13866.7|13829.2|13866.7|13829.2|13866.7|13829.2|0
1652169820000|2022-05-10 08:03:40|13866.6|13829.1|13866.6|13829.1|13866.6|13829.1|13866.6|13829.1|0
1652169840000|2022-05-10 08:04:00|13866.3|13828.8|13866.3|13828.8|13866.3|13828.8|13866.3|13828.8|0
1652170020000|2022-05-10 08:07:00|||||||||2
1652170110000|2022-05-10 08:08:30|13866.2|13828.7|13866.2|13828.7|13866.2|13828.7|13866.2|13828.7|0
1652170170000|2022-05-10 08:09:30|13849.3|13834.3|13849.3|13834.3|13849.3|13834.3|13849.3|13834.3|0
1652170200000|2022-05-10 08:10:00|13849.7|13834.7|13849.8|13834.8|13849.8|13834.8|13849.7|13834.7|0
1652170210000|2022-05-10 08:10:10|13850.1|13835.1|13850.1|13835.1|13850.1|13835.1|13850.1|13835.1|0
1652170260000|2022-05-10 08:11:00|13850.6|13835.6|13850.6|13835.6|13850.6|13835.6|13850.6|13835.6|0
1652170320000|2022-05-10 08:12:00|13850.9|13835.9|13850.8|13835.8|13851.1|13836.1|13850.8|13835.8|1
1652170330000|2022-05-10 08:12:10|13850.2|13812.7|13848.4|13810.9|13850.2|13812.7|13848.4|13810.9|1
1652170350000|2022-05-10 08:12:30|13848.3|13810.8|13847.9|13810.4|13848.3|13810.8|13847.9|13810.4|0
1652170360000|2022-05-10 08:12:40|13846.5|13809|13846.5|13809|13846.5|13809|13846.5|13809|0
1652170390000|2022-05-10 08:13:10|13846|13808.5|13846.7|13809.2|13846.7|13809.2|13846|13808.5|0
1652170400000|2022-05-10 08:13:20|13847.7|13810.2|13847.7|13810.2|13847.7|13810.2|13847.7|13810.2|0
1652170410000|2022-05-10 08:13:30|13847.5|13810|13848.4|13810.9|13848.4|13810.9|13847.5|13810|0
1652170440000|2022-05-10 08:14:00|13843.6|13806.1|13843.6|13806.1|13843.6|13806.1|13843.6|13806.1|0
1652170480000|2022-05-10 08:14:40|13843.2|13805.7|13843.2|13805.7|13843.2|13805.7|13843.2|13805.7|0
1652170490000|2022-05-10 08:14:50|13842.5|13805|13842.5|13805|13842.5|13805|13842.5|13805|0
1652170510000|2022-05-10 08:15:10|13841.8|13804.3|13841.8|13804.3|13841.8|13804.3|13841.8|13804.3|0
1652170520000|2022-05-10 08:15:20|13841.1|13803.6|13841.1|13803.6|13841.1|13803.6|13841.1|13803.6|0
1652170530000|2022-05-10 08:15:30|13841.3|13803.8|13841.3|13803.8|13841.3|13803.8|13841.3|13803.8|0
1652170560000|2022-05-10 08:16:00|13841.2|13803.7|13841.2|13803.7|13841.2|13803.7|13841.2|13803.7|0
1652170620000|2022-05-10 08:17:00|13841.4|13803.9|13841.4|13803.9|13841.4|13803.9|13841.4|13803.9|0
1652170630000|2022-05-10 08:17:10|||||||||2
1652170650000|2022-05-10 08:17:30|13841.9|13804.4|13841.9|13804.4|13841.9|13804.4|13841.9|13804.4|0
1652170660000|2022-05-10 08:17:40|13841|13803.5|13841|13803.5|13841|13803.5|13841|13803.5|0
1652170710000|2022-05-10 08:18:30|13840.5|13803|13840.5|13803|13840.5|13803|13840.5|13803|0
1652170780000|2022-05-10 08:19:40|13841.6|13804.1|13841.6|13804.1|13841.6|13804.1|13841.6|13804.1|0
1652170830000|2022-05-10 08:20:30|13842.1|13804.6|13842.1|13804.6|13842.1|13804.6|13842.1|13804.6|0
1652170840000|2022-05-10 08:20:40|13842|13804.5|13842|13804.5|13842|13804.5|13842|13804.5|0
1652170860000|2022-05-10 08:21:00|13841.9|13804.4|13841.9|13804.4|13841.9|13804.4|13841.9|13804.4|0
1652170890000|2022-05-10 08:21:30|13841.8|13804.3|13834.1|13819.1|13841.8|13819.1|13834.1|13804.3|0
1652170900000|2022-05-10 08:21:40|13833.8|13818.8|13833.8|13818.8|13833.8|13818.8|13833.8|13818.8|0
1652170920000|2022-05-10 08:22:00|13833.7|13818.7|13833.7|13818.7|13833.7|13818.7|13833.7|13818.7|0
1652170930000|2022-05-10 08:22:10|13833.6|13818.6|13841.3|13803.8|13841.3|13818.6|13833.6|13803.8|2
1652170960000|2022-05-10 08:22:40|13841.2|13803.7|13841.2|13803.7|13841.2|13803.7|13841.2|13803.7|0
1652171020000|2022-05-10 08:23:40|13841.1|13803.6|13841.1|13803.6|13841.1|13803.6|13841.1|13803.6|0
1652171040000|2022-05-10 08:24:00|13834.2|13809.2|13834.2|13809.2|13834.2|13809.2|13834.2|13809.2|0
1652171140000|2022-05-10 08:25:40|13834.1|13809.1|13834.1|13809.1|13834.1|13809.1|13834.1|13809.1|0
1652171230000|2022-05-10 08:27:10|13838.3|13823.3|13837.7|13812.7|13843.3|13823.3|13837.7|13812.7|1
1652171270000|2022-05-10 08:27:50|13841.8|13804.3|13833.8|13808.8|13841.8|13808.8|13833.8|13803.3|0
1652171280000|2022-05-10 08:28:00|13834.2|13809.2|13834.3|13809.3|13834.3|13809.3|13834.2|13809.2|0
1652171430000|2022-05-10 08:30:30|13834.2|13809.2|13834.2|13809.2|13834.2|13809.2|13834.2|13809.2|0
1652171450000|2022-05-10 08:30:50|13835.3|13810.3|13832.8|13817.8|13835.3|13817.8|13832.4|13810.3|1
1652171460000|2022-05-10 08:31:00|13834.2|13819.2|13834.2|13819.2|13834.2|13819.2|13834.2|13819.2|0
1652171480000|2022-05-10 08:31:20|13834.1|13819.1|13852.5|13815|13852.5|13819.1|13834.1|13813.6|1
1652171530000|2022-05-10 08:32:10|13852.6|13815.1|13852.6|13815.1|13852.6|13815.1|13852.6|13815.1|0
1652171540000|2022-05-10 08:32:20|13851.9|13814.4|13849.5|13824.5|13851.9|13824.5|13848.8|13814.4|0
1652171550000|2022-05-10 08:32:30|13847.4|13822.4|13865.6|13840.6|13865.6|13840.6|13843.7|13822.4|1
1652171560000|2022-05-10 08:32:40|13860|13845|13859.7|13844.7|13860|13845|13859.7|13844.7|0
1652171580000|2022-05-10 08:33:00|13859.6|13844.6|13857.7|13842.7|13864.2|13844.6|13857.7|13839.2|1
1652171590000|2022-05-10 08:33:10|13857.3|13842.3|13859.8|13844.8|13859.8|13844.8|13857.3|13842.3|0
1652171600000|2022-05-10 08:33:20|13857.3|13842.3|13857.3|13842.3|13857.7|13842.7|13857.3|13842.3|1
1652171610000|2022-05-10 08:33:30|13857.7|13842.7|13865.7|13850.7|13865.7|13850.7|13857.3|13838.7|6
1652171650000|2022-05-10 08:34:10|13865.3|13850.3|13865.3|13850.3|13865.3|13850.3|13865.3|13850.3|0
1652171670000|2022-05-10 08:34:30|13867.2|13852.2|13867.2|13852.2|13867.2|13852.2|13867.2|13852.2|0
1652171710000|2022-05-10 08:35:10|13872.2|13857.2|13873.6|13858.6|13873.6|13858.6|13872.2|13857.2|6
1652171720000|2022-05-10 08:35:20|13873.2|13858.2|13873.2|13858.2|13873.2|13858.2|13873.2|13858.2|0
1652171750000|2022-05-10 08:35:50|13872.5|13857.5|13866.8|13851.8|13872.5|13857.5|13866.8|13851.8|1
1652171760000|2022-05-10 08:36:00|13866.6|13851.6|13868|13853|13868|13853|13866.6|13851.6|4
1652171770000|2022-05-10 08:36:10|13867|13852|13867|13852|13867|13852|13867|13852|0
1652171780000|2022-05-10 08:36:20|13867.4|13852.4|13869|13854|13869|13854|13867.4|13852.4|0
1652171790000|2022-05-10 08:36:30|13867|13852|13868.2|13853.2|13869.5|13854.5|13867|13852|1
1652171800000|2022-05-10 08:36:40|13868|13853|13868|13853|13868|13853|13868|13853|0
1652171810000|2022-05-10 08:36:50|13867.7|13852.7|13867.3|13852.3|13867.8|13852.8|13867|13852|1
1652171830000|2022-05-10 08:37:10|13870.8|13855.8|13867.3|13852.3|13870.8|13855.8|13867.3|13852.3|1
1652171840000|2022-05-10 08:37:20|13867.4|13852.4|13867.4|13852.4|13867.4|13852.4|13867.4|13852.4|2
1652171850000|2022-05-10 08:37:30|13868.2|13853.2|13869.1|13854.1|13869.1|13854.1|13868.2|13853.2|2
1652171870000|2022-05-10 08:37:50|13869.4|13854.4|13893.8|13878.8|13893.8|13878.8|13869.4|13854.4|47
1652171890000|2022-05-10 08:38:10|13898.8|13883.8|13891.5|13876.5|13898.8|13883.8|13891.5|13876.5|1
1652171910000|2022-05-10 08:38:30|13890.5|13875.5|13890.5|13875.5|13890.5|13875.5|13890.5|13875.5|0
1652171920000|2022-05-10 08:38:40|13892.5|13877.5|13893.5|13878.5|13893.5|13878.5|13890.1|13875.1|3
1652171930000|2022-05-10 08:38:50|13909.4|13884.4|13909.8|13884.8|13909.8|13884.8|13909.4|13884.4|2
1652171940000|2022-05-10 08:39:00|13909.5|13884.5|13892.6|13855.1|13911.3|13887.4|13892.6|13855.1|3
1652171950000|2022-05-10 08:39:10|13891.8|13854.3|13885.6|13870.6|13891.8|13870.9|13884.9|13854.3|4
1652171960000|2022-05-10 08:39:20|13885.2|13870.2|13900.7|13875.7|13901.9|13886.9|13885.2|13870.2|4
1652171970000|2022-05-10 08:39:30|13900.4|13875.4|13904.5|13889.5|13904.5|13889.5|13899.9|13874.9|6
1652171980000|2022-05-10 08:39:40|13906.3|13891.3|13906.5|13891.5|13907|13892|13906.3|13891.3|0
1652171990000|2022-05-10 08:39:50|13909.4|13894.4|13914.4|13899.4|13914.4|13899.4|13909.4|13894.4|3
1652172000000|2022-05-10 08:40:00|13914.8|13899.8|13914.1|13899.1|13919.6|13904.6|13914.1|13899.1|10
1652172010000|2022-05-10 08:40:10|13914|13899|13914|13899|13914|13899|13914|13899|1
1652172020000|2022-05-10 08:40:20|13916.1|13901.1|13919|13904|13919|13904|13916.1|13901.1|6
1652172030000|2022-05-10 08:40:30|13918.3|13903.3|13922.8|13885.3|13922.8|13903.3|13918.3|13884.6|2
1652172040000|2022-05-10 08:40:40|13922.3|13884.8|13914.8|13899.8|13922.3|13899.8|13914.8|13884.8|0
1652172050000|2022-05-10 08:40:50|13915.8|13900.8|13917.3|13902.3|13917.3|13902.3|13915.8|13900.8|0
1652172060000|2022-05-10 08:41:00|13916.9|13901.9|13919.5|13904.5|13919.5|13904.5|13915.2|13900.2|4
1652172070000|2022-05-10 08:41:10|13918.1|13903.1|13923.9|13886.4|13923.9|13904.5|13915.6|13886.4|15
1652172080000|2022-05-10 08:41:20|13916.2|13891.2|13913.1|13898.1|13916.2|13898.1|13913.1|13889|0
1652172090000|2022-05-10 08:41:30|13912.9|13897.9|13912.9|13897.9|13912.9|13897.9|13912.9|13897.9|0
1652172100000|2022-05-10 08:41:40|13913.1|13898.1|13916.4|13891.4|13916.4|13898.1|13906.8|13891.4|1
1652172110000|2022-05-10 08:41:50|13915.7|13890.7|13914.5|13889.5|13915.7|13890.7|13914.5|13889.5|0
1652172120000|2022-05-10 08:42:00|13914.4|13889.4|13911|13886|13914.4|13889.4|13911|13886|0
1652172130000|2022-05-10 08:42:10|13910.4|13885.4|13910.6|13895.6|13912.3|13897.3|13910.4|13885.4|1
1652172140000|2022-05-10 08:42:20|13910.9|13895.9|13917.7|13892.7|13917.7|13895.9|13910.2|13892.7|5
1652172150000|2022-05-10 08:42:30|13917.4|13892.4|13918.5|13893.5|13918.5|13893.5|13917.4|13892.4|2
1652172160000|2022-05-10 08:42:40|13918.4|13893.4|13919.1|13894.1|13919.2|13894.2|13918.4|13893.4|2
1652172170000|2022-05-10 08:42:50|13918.4|13893.4|13919.8|13894.8|13919.8|13899.1|13914.1|13893.4|4
1652172180000|2022-05-10 08:43:00|13920|13895|13923.4|13908.4|13923.8|13908.8|13920|13895|2
1652172190000|2022-05-10 08:43:10|13920.9|13905.9|13920.9|13905.9|13920.9|13905.9|13920.9|13905.9|0
1652172210000|2022-05-10 08:43:30|13920.8|13905.8|13920.8|13905.8|13920.8|13905.8|13920.8|13905.8|0
1652172240000|2022-05-10 08:44:00|13920.6|13905.6|13920.6|13905.6|13920.6|13905.6|13920.6|13905.6|0
1652172250000|2022-05-10 08:44:10|13921.9|13906.9|13918|13903|13921.9|13906.9|13918|13903|0
1652172260000|2022-05-10 08:44:20|13918.4|13903.4|13922.9|13907.9|13922.9|13907.9|13914.1|13899.1|7
1652172280000|2022-05-10 08:44:40|13924.3|13909.3|13924.9|13909.9|13924.9|13909.9|13924.3|13909.3|0
1652172290000|2022-05-10 08:44:50|13921.7|13906.7|13925.7|13910.7|13925.7|13910.7|13920.1|13905.1|6
1652172310000|2022-05-10 08:45:10|13920.5|13905.5|13919.4|13904.4|13920.5|13905.5|13919.4|13904.4|1
1652172320000|2022-05-10 08:45:20|13916.2|13901.2|13913.7|13898.7|13919.1|13904.1|13913.7|13898.7|1
1652172330000|2022-05-10 08:45:30|13909.9|13894.9|13923.9|13886.4|13923.9|13894.9|13909.9|13886.1|1
1652172340000|2022-05-10 08:45:40|13916.1|13891.1|13917.7|13880.2|13917.7|13893.6|13908.6|13880.2|0
1652172360000|2022-05-10 08:46:00|13916.2|13878.7|13905.3|13867.8|13916.2|13878.7|13905.3|13867.8|1
1652172370000|2022-05-10 08:46:10|||||||||2
1652172390000|2022-05-10 08:46:30|13905|13867.5|13902.8|13887.8|13905|13887.8|13902.8|13867.5|0
1652172420000|2022-05-10 08:47:00|13903.1|13888.1|13903.1|13888.1|13903.1|13888.1|13903.1|13888.1|0
1652172430000|2022-05-10 08:47:10|13903|13888|13903|13888|13903|13888|13903|13888|0
1652172470000|2022-05-10 08:47:50|13903.3|13888.3|13904|13889|13904|13889|13903.3|13888.3|1
1652172500000|2022-05-10 08:48:20|13903|13888|13903|13888|13903|13888|13903|13888|0
1652172520000|2022-05-10 08:48:40|13903.8|13878.8|13905.9|13868.4|13905.9|13878.8|13903.8|13867.8|2
1652172530000|2022-05-10 08:48:50|13888.2|13873.2|13896.1|13858.6|13896.1|13873.2|13876.6|13857.4|1
1652172540000|2022-05-10 08:49:00|13896.8|13859.3|13896.8|13859.3|13896.8|13859.3|13896.8|13859.3|0
1652172600000|2022-05-10 08:50:00|13895|13857.5|13895|13857.5|13895|13857.5|13895|13857.5|0
1652172640000|2022-05-10 08:50:40|13894.8|13857.3|13894.8|13857.3|13894.8|13857.3|13894.8|13857.3|0
1652172670000|2022-05-10 08:51:10|13895.5|13858|13895.5|13858|13895.5|13858|13895.5|13858|0
1652172690000|2022-05-10 08:51:30|13895.4|13857.9|13895.4|13857.9|13895.4|13857.9|13895.4|13857.9|0
1652172700000|2022-05-10 08:51:40|13890.1|13865.1|13893|13868|13893|13868|13890.1|13865.1|0
1652172740000|2022-05-10 08:52:20|13892.5|13867.5|13892.5|13867.5|13892.5|13867.5|13892.5|13867.5|0
1652172760000|2022-05-10 08:52:40|13892|13867|13892|13867|13892|13867|13892|13867|0
1652172780000|2022-05-10 08:53:00|13891.7|13866.7|13891.7|13866.7|13891.7|13866.7|13891.7|13866.7|0
1652172790000|2022-05-10 08:53:10|13891.4|13866.4|13891.4|13866.4|13891.4|13866.4|13891.4|13866.4|0
1652172810000|2022-05-10 08:53:30|13891.3|13866.3|13891.3|13866.3|13891.3|13866.3|13891.3|13866.3|0
1652172820000|2022-05-10 08:53:40|13891|13866|13891|13866|13891|13866|13891|13866|0
1652172840000|2022-05-10 08:54:00|13890.7|13865.7|13890.7|13865.7|13890.7|13865.7|13890.7|13865.7|0
1652172850000|2022-05-10 08:54:10|13890.4|13865.4|13890.4|13865.4|13890.4|13865.4|13890.4|13865.4|0
1652172870000|2022-05-10 08:54:30|13890.1|13865.1|13879.3|13864.3|13893.2|13865.1|13879.3|13855.7|2
1652172880000|2022-05-10 08:54:40|13879.9|13864.9|13879.9|13864.9|13879.9|13864.9|13879.9|13864.9|0
1652172890000|2022-05-10 08:54:50|13880.2|13865.2|13879.3|13864.3|13880.2|13865.2|13879.3|13864.3|0
1652172900000|2022-05-10 08:55:00|13879.6|13864.6|13879.6|13864.6|13879.6|13864.6|13879.6|13864.6|0
1652172910000|2022-05-10 08:55:10|13879.5|13864.5|13879.5|13864.5|13879.5|13864.5|13879.5|13864.5|0
1652172930000|2022-05-10 08:55:30|13879.1|13864.1|13879.1|13864.1|13879.1|13864.1|13879.1|13864.1|0
1652172940000|2022-05-10 08:55:40|13881.2|13866.2|13881.2|13866.2|13881.2|13866.2|13881.2|13866.2|0
1652172960000|2022-05-10 08:56:00|13880.9|13865.9|13881.2|13866.2|13881.2|13866.2|13880.9|13865.9|0
1652172970000|2022-05-10 08:56:10|13880.7|13865.7|13880.7|13865.7|13880.7|13865.7|13880.7|13865.7|0
1652172990000|2022-05-10 08:56:30|13880.6|13865.6|13879.4|13864.4|13880.6|13865.6|13879.4|13864.4|0
1652173000000|2022-05-10 08:56:40|13878.6|13863.6|13876.8|13861.8|13878.6|13863.6|13876.8|13861.8|0
1652173010000|2022-05-10 08:56:50|13876.4|13861.4|13876.3|13861.3|13876.4|13861.4|13876.3|13861.3|0
1652173030000|2022-05-10 08:57:10|13875.9|13860.9|13875.8|13860.8|13875.9|13860.9|13875.8|13860.8|0
1652173050000|2022-05-10 08:57:30|13875.3|13860.3|13875.3|13860.3|13875.3|13860.3|13875.3|13860.3|0
1652173070000|2022-05-10 08:57:50|13874.8|13859.8|13877.4|13862.4|13877.4|13862.4|13874.8|13859.8|1
1652173080000|2022-05-10 08:58:00|13877.2|13862.2|13877.2|13862.2|13877.2|13862.2|13877.2|13862.2|0
1652173090000|2022-05-10 08:58:10|13877.1|13862.1|13877.1|13862.1|13877.1|13862.1|13877.1|13862.1|0
1652173110000|2022-05-10 08:58:30|13876.9|13861.9|13876.9|13861.9|13876.9|13861.9|13876.9|13861.9|0
1652173120000|2022-05-10 08:58:40|13876.6|13861.6|13876.6|13861.6|13876.6|13861.6|13876.6|13861.6|0
1652173140000|2022-05-10 08:59:00|13876.5|13861.5|13874.6|13859.6|13876.8|13861.8|13874.6|13859.6|0
1652173150000|2022-05-10 08:59:10|13874.4|13859.4|13876.2|13861.2|13881.9|13861.2|13874.4|13856.9|0
1652173190000|2022-05-10 08:59:50|13875.4|13860.4|13875.4|13860.4|13875.4|13860.4|13875.4|13860.4|0
1652173200000|2022-05-10 09:00:00|13874.8|13859.8|13870.5|13855.5|13874.8|13859.8|13870.5|13855.5|0
1652173210000|2022-05-10 09:00:10|13870|13855|13870|13855|13870|13855|13870|13855|0
1652173230000|2022-05-10 09:00:30|13865.4|13850.4|13863.3|13848.3|13869.9|13850.4|13863.3|13844.9|1
1652173240000|2022-05-10 09:00:40|13862.5|13847.5|13861.8|13846.8|13862.5|13847.5|13861.8|13846.8|0
1652173260000|2022-05-10 09:01:00|13861.4|13846.4|13861.4|13846.4|13861.4|13846.4|13861.4|13846.4|0
1652173310000|2022-05-10 09:01:50|13861.6|13846.6|13861.9|13846.9|13861.9|13846.9|13861.6|13846.6|1
1652173330000|2022-05-10 09:02:10|13861.8|13846.8|13861.4|13846.4|13861.8|13846.8|13861.4|13846.4|1
1652173370000|2022-05-10 09:02:50|13861|13846|13861|13846|13861|13846|13861|13846|0
1652173390000|2022-05-10 09:03:10|13860.7|13845.7|13860|13845|13860.7|13845.7|13860|13845|1
1652173410000|2022-05-10 09:03:30|13859.8|13844.8|13859.8|13844.8|13859.8|13844.8|13859.8|13844.8|0
1652173420000|2022-05-10 09:03:40|13859.7|13844.7|13859.7|13844.7|13859.7|13844.7|13859.7|13844.7|0
1652173440000|2022-05-10 09:04:00|13859.5|13844.5|13859.5|13844.5|13859.5|13844.5|13859.5|13844.5|0
1652173450000|2022-05-10 09:04:10|13859.4|13844.4|13859.4|13844.4|13859.4|13844.4|13859.4|13844.4|0
1652173460000|2022-05-10 09:04:20|13858.9|13843.9|13858.9|13843.9|13858.9|13843.9|13858.9|13843.9|2
1652173480000|2022-05-10 09:04:40|13861.4|13846.4|13861.4|13846.4|13861.4|13846.4|13861.4|13846.4|0
1652173500000|2022-05-10 09:05:00|13861.5|13846.5|13861.5|13846.5|13861.5|13846.5|13861.5|13846.5|0
1652173510000|2022-05-10 09:05:10|13861.7|13846.7|13861.7|13846.7|13861.7|13846.7|13861.7|13846.7|0
1652173540000|2022-05-10 09:05:40|13862.1|13847.1|13862.1|13847.1|13862.1|13847.1|13862.1|13847.1|0
1652173620000|2022-05-10 09:07:00|13861.9|13846.9|13861.8|13846.8|13861.9|13846.9|13861.8|13846.8|1
1652173630000|2022-05-10 09:07:10|13861.5|13846.5|13861.5|13846.5|13861.5|13846.5|13861.5|13846.5|2
1652173640000|2022-05-10 09:07:20|13861.1|13846.1|13861.1|13846.1|13861.1|13846.1|13861.1|13846.1|0
1652173650000|2022-05-10 09:07:30|13861|13846|13861|13846|13861|13846|13861|13846|0
1652173660000|2022-05-10 09:07:40|13860.7|13845.7|13860.7|13845.7|13860.7|13845.7|13860.7|13845.7|0
1652173680000|2022-05-10 09:08:00|13860.4|13845.4|13859.1|13844.1|13860.4|13845.4|13859.1|13844.1|1
1652173690000|2022-05-10 09:08:10|13864.3|13849.3|13864.3|13849.3|13864.3|13849.3|13864.3|13849.3|2
1652173700000|2022-05-10 09:08:20|13864.2|13849.2|13865.3|13850.3|13865.3|13850.3|13864.2|13849.2|4
1652173710000|2022-05-10 09:08:30|13867.3|13852.3|13867.3|13852.3|13867.3|13852.3|13867.3|13852.3|0
1652173720000|2022-05-10 09:08:40|13866.9|13851.9|13866.6|13851.6|13866.9|13851.9|13866.6|13851.6|0
1652173730000|2022-05-10 09:08:50|13866.5|13851.5|13864.5|13849.5|13866.5|13851.5|13864.5|13849.5|1
1652173740000|2022-05-10 09:09:00|13862|13847|13860.3|13845.3|13862|13847|13860.3|13845.3|0
1652173750000|2022-05-10 09:09:10|13859.9|13844.9|13859.9|13844.9|13859.9|13844.9|13859.9|13844.9|1
1652173760000|2022-05-10 09:09:20|13859.4|13844.4|13859.4|13844.4|13859.4|13844.4|13859.4|13844.4|1
1652173770000|2022-05-10 09:09:30|13859|13844|13858.4|13843.4|13859|13844|13858.4|13843.4|0
1652173780000|2022-05-10 09:09:40|13857.9|13842.9|13857.9|13842.9|13857.9|13842.9|13857.9|13842.9|0
1652173790000|2022-05-10 09:09:50|13857.4|13842.4|13861.2|13846.2|13861.2|13846.2|13857.4|13842.4|2
1652173810000|2022-05-10 09:10:10|13861.4|13846.4|13861.4|13846.4|13861.4|13846.4|13861.4|13846.4|0
1652173830000|2022-05-10 09:10:30|13861.3|13846.3|13861.3|13846.3|13861.3|13846.3|13861.3|13846.3|0
1652173840000|2022-05-10 09:10:40|13861|13846|13861|13846|13861|13846|13861|13846|0
1652173860000|2022-05-10 09:11:00|13860.9|13845.9|13860.9|13845.9|13860.9|13845.9|13860.9|13845.9|0
1652173870000|2022-05-10 09:11:10|13860.6|13845.6|13860.6|13845.6|13860.6|13845.6|13860.6|13845.6|0
1652173890000|2022-05-10 09:11:30|13860.4|13845.4|13860.4|13845.4|13860.4|13845.4|13860.4|13845.4|0
1652173900000|2022-05-10 09:11:40|13860.1|13845.1|13860.1|13845.1|13860.1|13845.1|13860.1|13845.1|0
1652173920000|2022-05-10 09:12:00|13860|13845|13860|13845|13860|13845|13860|13845|0
1652173930000|2022-05-10 09:12:10|13859.8|13844.8|13856.7|13841.7|13859.8|13844.8|13856.7|13841.7|3
1652173950000|2022-05-10 09:12:30|13856.4|13841.4|13855.5|13840.5|13856.4|13841.4|13855.5|13840.5|0
1652173960000|2022-05-10 09:12:40|13854.8|13839.8|13854.8|13839.8|13854.8|13839.8|13854.8|13839.8|0
1652173970000|2022-05-10 09:12:50|13861.1|13823.6|13861.1|13823.6|13861.1|13823.6|13861.1|13823.6|0
1652173980000|2022-05-10 09:13:00|13861.4|13823.9|13861.4|13823.9|13861.4|13823.9|13861.4|13823.9|0
1652173990000|2022-05-10 09:13:10|13860.6|13823.1|13860.6|13823.1|13860.6|13823.1|13860.6|13823.1|0
1652174010000|2022-05-10 09:13:30|13860.4|13822.9|13860.4|13822.9|13860.4|13822.9|13860.4|13822.9|0
1652174020000|2022-05-10 09:13:40|13859.6|13822.1|13859.3|13821.8|13859.6|13822.1|13859.3|13821.8|0
1652174040000|2022-05-10 09:14:00|||||||||3
1652174050000|2022-05-10 09:14:10|13859.2|13821.7|13859.2|13821.7|13859.2|13821.7|13859.2|13821.7|0
1652174070000|2022-05-10 09:14:30|13858.7|13821.2|13851.8|13826.8|13858.7|13826.8|13851.8|13821.2|3
1652174080000|2022-05-10 09:14:40|13851.5|13826.5|13851.5|13826.5|13851.5|13826.5|13851.5|13826.5|0
1652174110000|2022-05-10 09:15:10|13851.2|13826.2|13851.2|13826.2|13851.2|13826.2|13851.2|13826.2|0
1652174130000|2022-05-10 09:15:30|13850.6|13825.6|13848.9|13823.9|13850.6|13825.6|13848.9|13823.9|1
1652174140000|2022-05-10 09:15:40|13836.8|13821.8|13837|13822|13837|13822|13836.8|13821.8|2
1652174160000|2022-05-10 09:16:00|13836.8|13821.8|13836.8|13821.8|13836.8|13821.8|13836.8|13821.8|0
1652174170000|2022-05-10 09:16:10|13838.2|13823.2|13838.2|13823.2|13838.2|13823.2|13838.2|13823.2|0
1652174190000|2022-05-10 09:16:30|13838|13823|13838|13823|13838|13823|13838|13823|0
1652174240000|2022-05-10 09:17:20|13841.5|13826.5|13841.5|13826.5|13841.5|13826.5|13841.5|13826.5|1
1652174260000|2022-05-10 09:17:40|13841.3|13826.3|13841.3|13826.3|13841.3|13826.3|13841.3|13826.3|0
1652174270000|2022-05-10 09:17:50|13838.5|13823.5|13838.5|13823.5|13838.5|13823.5|13838.5|13823.5|0
1652174280000|2022-05-10 09:18:00|13838.4|13823.4|13838.4|13823.4|13838.4|13823.4|13838.4|13823.4|0
1652174290000|2022-05-10 09:18:10|13838.1|13823.1|13838.1|13823.1|13838.1|13823.1|13838.1|13823.1|0
1652174310000|2022-05-10 09:18:30|13837.8|13822.8|13837.8|13822.8|13837.8|13822.8|13837.8|13822.8|0
1652174320000|2022-05-10 09:18:40|13837.6|13822.6|13837.6|13822.6|13837.6|13822.6|13837.6|13822.6|0
1652174340000|2022-05-10 09:19:00|13837.3|13822.3|13837.3|13822.3|13837.3|13822.3|13837.3|13822.3|0
1652174350000|2022-05-10 09:19:10|13837|13822|13837|13822|13837|13822|13837|13822|0
1652174370000|2022-05-10 09:19:30|13836.7|13821.7|13836.7|13821.7|13836.7|13821.7|13836.7|13821.7|0
1652174380000|2022-05-10 09:19:40|13836.5|13821.5|13838.1|13823.1|13838.1|13823.1|13836.5|13821.5|0
1652174390000|2022-05-10 09:19:50|13837.6|13822.6|13843.9|13828.9|13843.9|13828.9|13837.2|13822.2|1
1652174400000|2022-05-10 09:20:00|13845.4|13830.4|13847.3|13832.3|13847.3|13832.3|13845.4|13830.4|0
1652174410000|2022-05-10 09:20:10|13847.5|13832.5|13847.5|13832.5|13847.5|13832.5|13847.5|13832.5|0
1652174470000|2022-05-10 09:21:10|13849.3|13824.3|13849.3|13824.3|13849.3|13824.3|13849.3|13824.3|2
1652174480000|2022-05-10 09:21:20|13839.9|13824.9|13839.9|13824.9|13839.9|13824.9|13839.9|13824.9|0
1652174500000|2022-05-10 09:21:40|13837.2|13822.2|13837.2|13822.2|13837.2|13822.2|13837.2|13822.2|0
1652174520000|2022-05-10 09:22:00|13836.5|13821.5|13835.8|13820.8|13836.5|13821.5|13835.8|13820.8|2
1652174530000|2022-05-10 09:22:10|13835.4|13820.4|13835.4|13820.4|13835.4|13820.4|13835.4|13820.4|1
1652174540000|2022-05-10 09:22:20|13835.1|13820.1|13834.4|13819.4|13835.4|13820.4|13834.4|13819.4|1
1652174550000|2022-05-10 09:22:30|13834.2|13819.2|13827.6|13802.6|13834.6|13819.2|13827.6|13797.1|4
1652174560000|2022-05-10 09:22:40|13825.2|13800.2|13830.1|13792.6|13830.1|13800.2|13825.2|13792.6|0
1652174570000|2022-05-10 09:22:50|13825.4|13800.4|13825.4|13800.4|13825.4|13800.4|13825.4|13800.4|0
1652174580000|2022-05-10 09:23:00|13825.1|13800.1|13823.2|13808.2|13825.1|13808.2|13823.2|13800.1|0
1652174590000|2022-05-10 09:23:10|13824.5|13799.5|13818.1|13803.1|13824.5|13805.6|13818.1|13797.8|0
1652174600000|2022-05-10 09:23:20|13818|13803|13817.8|13802.8|13818|13803|13817.8|13802.8|2
1652174620000|2022-05-10 09:23:40|13820.6|13795.6|13820.6|13795.6|13820.6|13795.6|13820.6|13795.6|0
1652174630000|2022-05-10 09:23:50|13820.4|13795.4|13812.3|13797.3|13820.4|13797.3|13812.3|13795.4|3
1652174650000|2022-05-10 09:24:10|13812.1|13797.1|13812.1|13797.1|13812.1|13797.1|13812.1|13797.1|0
1652174660000|2022-05-10 09:24:20|13812.3|13797.3|13812.3|13797.3|13812.3|13797.3|13812.3|13797.3|2
1652174670000|2022-05-10 09:24:30|13814|13799|13814.4|13799.4|13814.4|13799.4|13814|13799|0
1652174680000|2022-05-10 09:24:40|13814|13799|13814|13799|13814|13799|13814|13799|0
1652174700000|2022-05-10 09:25:00|13814.2|13799.2|13815.1|13800.1|13815.1|13800.1|13814.2|13799.2|0
1652174710000|2022-05-10 09:25:10|13815.4|13800.4|13815.4|13800.4|13815.4|13800.4|13815.4|13800.4|0
1652174720000|2022-05-10 09:25:20|13815.3|13800.3|13809.9|13794.9|13815.3|13800.3|13809.9|13794.9|21
1652174730000|2022-05-10 09:25:30|13809.7|13794.7|13809.7|13794.7|13809.7|13794.7|13809.7|13794.7|2
1652174740000|2022-05-10 09:25:40|13808.8|13793.8|13808.8|13793.8|13808.8|13793.8|13808.8|13793.8|0
1652174760000|2022-05-10 09:26:00|13808.7|13793.7|13807.8|13792.8|13808.7|13793.7|13807.8|13792.8|1
1652174770000|2022-05-10 09:26:10|13807.7|13792.7|13800.8|13785.8|13807.7|13792.7|13800.8|13785.8|1
1652174780000|2022-05-10 09:26:20|13798|13783|13798|13783|13798|13783|13798|13783|0
1652174790000|2022-05-10 09:26:30|13797.9|13782.9|13797.9|13782.9|13797.9|13782.9|13797.9|13782.9|0
1652174800000|2022-05-10 09:26:40|13797.7|13782.7|13797.7|13782.7|13797.7|13782.7|13797.7|13782.7|0
1652174810000|2022-05-10 09:26:50|13795.8|13780.8|13797.5|13782.5|13798.2|13783.2|13795.8|13780.8|1
1652174820000|2022-05-10 09:27:00|13797.4|13782.4|13799.1|13784.1|13799.1|13784.1|13797.4|13782.4|1
1652174830000|2022-05-10 09:27:10|13800.2|13785.2|13801.5|13786.5|13802.2|13787.2|13800.2|13785.2|0
1652174840000|2022-05-10 09:27:20|13800.8|13785.8|13800.5|13785.5|13801|13786|13800.5|13785.5|0
1652174850000|2022-05-10 09:27:30|13800.4|13785.4|13800.4|13785.4|13800.4|13785.4|13800.4|13785.4|1
1652174860000|2022-05-10 09:27:40|13802.8|13787.8|13803.7|13788.7|13803.7|13788.7|13800.7|13785.7|7
1652174870000|2022-05-10 09:27:50|13805.3|13790.3|13805.3|13790.3|13805.3|13790.3|13805.3|13790.3|0
1652174880000|2022-05-10 09:28:00|13805.9|13790.9|13807|13792|13807|13792|13805.9|13790.9|0
1652174910000|2022-05-10 09:28:30|13807.2|13792.2|13807.2|13792.2|13807.2|13792.2|13807.2|13792.2|0
1652174920000|2022-05-10 09:28:40|13807|13792|13807|13792|13807|13792|13807|13792|0
1652174940000|2022-05-10 09:29:00|13805.7|13790.7|13805.7|13790.7|13805.7|13790.7|13805.7|13790.7|0
1652174950000|2022-05-10 09:29:10|13805.4|13790.4|13805.4|13790.4|13805.4|13790.4|13805.4|13790.4|0
1652174960000|2022-05-10 09:29:20|13801.7|13786.7|13801.9|13786.9|13801.9|13786.9|13801.4|13786.4|0
1652174970000|2022-05-10 09:29:30|13801.8|13786.8|13801.8|13786.8|13801.8|13786.8|13801.8|13786.8|0
1652174980000|2022-05-10 09:29:40|13801.6|13786.6|13801.6|13786.6|13801.6|13786.6|13801.6|13786.6|0
1652174990000|2022-05-10 09:29:50|13802|13787|13806.5|13791.5|13806.5|13791.5|13802|13787|0
1652175000000|2022-05-10 09:30:00|13806.4|13791.4|13806.9|13791.9|13806.9|13791.9|13804.4|13789.4|0
1652175010000|2022-05-10 09:30:10|13806.8|13791.8|13807.3|13792.3|13807.3|13792.3|13806.8|13791.8|0
1652175030000|2022-05-10 09:30:30|13807.4|13792.4|13809.3|13784.3|13809.3|13792.4|13807.4|13784.3|0
1652175040000|2022-05-10 09:30:40|13809.4|13784.4|13809.6|13784.6|13809.6|13784.6|13809.4|13784.4|1
1652175130000|2022-05-10 09:32:10|13809.5|13784.5|13809.5|13784.5|13809.5|13784.5|13809.5|13784.5|0
1652175350000|2022-05-10 09:35:50|13810.3|13785.3|13810.3|13785.3|13810.3|13785.3|13810.3|13785.3|0
1652175360000|2022-05-10 09:36:00|13802.5|13787.5|13802.5|13787.5|13802.5|13787.5|13802.5|13787.5|0
1652175370000|2022-05-10 09:36:10|13801.5|13786.5|13801.5|13786.5|13801.5|13786.5|13801.5|13786.5|0
1652175400000|2022-05-10 09:36:40|13801.4|13786.4|13801.4|13786.4|13801.4|13786.4|13801.4|13786.4|0
1652175410000|2022-05-10 09:36:50|13801.1|13786.1|13801.4|13786.4|13801.4|13786.4|13801.1|13786.1|0
1652175430000|2022-05-10 09:37:10|13801.1|13786.1|13801.1|13786.1|13801.1|13786.1|13801.1|13786.1|0
1652175450000|2022-05-10 09:37:30|13801.4|13786.4|13801.4|13786.4|13801.4|13786.4|13801.4|13786.4|0
1652175460000|2022-05-10 09:37:40|13801.6|13786.6|13801.6|13786.6|13801.6|13786.6|13801.6|13786.6|0
1652175540000|2022-05-10 09:39:00|13801.5|13786.5|13801.5|13786.5|13801.5|13786.5|13801.5|13786.5|0
1652175670000|2022-05-10 09:41:10|13801|13786|13801|13786|13801|13786|13801|13786|0
1652175720000|2022-05-10 09:42:00|13801.3|13786.3|13801.3|13786.3|13801.3|13786.3|13801.3|13786.3|0
1652175790000|2022-05-10 09:43:10|13801.7|13786.7|13801.7|13786.7|13801.7|13786.7|13801.7|13786.7|0
1652175800000|2022-05-10 09:43:20|13804.2|13789.2|13821.5|13796.5|13821.5|13799|13804.2|13789.2|1
1652175810000|2022-05-10 09:43:30|13822|13797|13822|13797|13822|13797|13822|13797|1
1652175840000|2022-05-10 09:44:00|13813.5|13798.5|13813.5|13798.5|13813.5|13798.5|13813.5|13798.5|0
1652175850000|2022-05-10 09:44:10|13812|13797|13813.1|13788.1|13813.1|13797|13812|13788.1|0
1652175860000|2022-05-10 09:44:20|13812|13797|13812|13797|13812|13797|13812|13797|0
1652175970000|2022-05-10 09:46:10|13811.9|13796.9|13811.9|13796.9|13811.9|13796.9|13811.9|13796.9|0
1652176020000|2022-05-10 09:47:00|13812.1|13797.1|13812.1|13797.1|13812.1|13797.1|13812.1|13797.1|0
1652176030000|2022-05-10 09:47:10|13811.9|13796.9|13811.9|13796.9|13811.9|13796.9|13811.9|13796.9|0
1652176040000|2022-05-10 09:47:20|13811.1|13796.1|13817.9|13802.9|13820.1|13802.9|13810.2|13795.1|4
1652176050000|2022-05-10 09:47:30|13818.6|13803.6|13818.6|13803.6|13819|13804|13818.6|13803.6|0
1652176060000|2022-05-10 09:47:40|13820.4|13795.4|13813.1|13798.1|13820.4|13798.4|13813.1|13795.4|2
1652176070000|2022-05-10 09:47:50|13814.8|13799.8|13837.3|13812.3|13837.3|13812.3|13813.1|13798.1|16
1652176080000|2022-05-10 09:48:00|13837|13812|13837.5|13812.5|13837.5|13812.5|13837|13812|0
1652176090000|2022-05-10 09:48:10|13837.9|13812.9|13837.9|13812.9|13837.9|13812.9|13837.9|13812.9|0
1652176100000|2022-05-10 09:48:20|13831.1|13816.1|13835.8|13820.8|13835.8|13820.8|13829.3|13814.3|1
1652176110000|2022-05-10 09:48:30|13836.3|13821.3|13835.6|13820.6|13836.3|13821.3|13835.6|13820.6|0
1652176120000|2022-05-10 09:48:40|13835.1|13820.1|13832.6|13817.6|13835.1|13820.1|13832.6|13817.6|2
1652176130000|2022-05-10 09:48:50|13832|13817|13831.5|13816.5|13832.7|13817.7|13831.5|13816.5|0
1652176140000|2022-05-10 09:49:00|13829.1|13814.1|13829.8|13814.8|13829.8|13814.8|13829.1|13814.1|0
1652176150000|2022-05-10 09:49:10|13829.4|13814.4|13829.1|13814.1|13829.4|13814.4|13829.1|13814.1|1
1652176160000|2022-05-10 09:49:20|13831.1|13816.1|13833.1|13818.1|13833.1|13818.1|13831.1|13816.1|2
1652176170000|2022-05-10 09:49:30|13834.6|13819.6|13832.6|13817.6|13834.6|13819.6|13832.6|13817.6|2
1652176180000|2022-05-10 09:49:40|13832.2|13817.2|13834.9|13819.9|13834.9|13819.9|13831.7|13816.7|1
1652176190000|2022-05-10 09:49:50|13832.2|13817.2|13835.9|13820.9|13835.9|13820.9|13830.4|13815.4|0
1652176200000|2022-05-10 09:50:00|13831.9|13816.9|13831.9|13816.9|13831.9|13816.9|13831.9|13816.9|0
1652176210000|2022-05-10 09:50:10|13831.7|13816.7|13831.7|13816.7|13831.7|13816.7|13831.7|13816.7|0
1652176220000|2022-05-10 09:50:20|13832.7|13817.7|13833.2|13818.2|13835.2|13820.2|13832.7|13817.7|0
1652176260000|2022-05-10 09:51:00|13834.4|13819.4|13839.8|13824.8|13839.8|13824.8|13834.4|13819.4|3
1652176270000|2022-05-10 09:51:10|13839.9|13824.9|13840.6|13825.6|13840.6|13825.6|13839.9|13824.9|0
1652176280000|2022-05-10 09:51:20|13840.9|13825.9|13849|13834|13849|13834|13840.9|13825.9|6
1652176290000|2022-05-10 09:51:30|13847.3|13832.3|13847.7|13832.7|13847.7|13832.7|13847|13832|0
1652176300000|2022-05-10 09:51:40|13849|13834|13849.5|13834.5|13849.5|13834.5|13849|13834|1
1652176310000|2022-05-10 09:51:50|13850|13835|13850|13835|13850|13835|13850|13835|0
1652176330000|2022-05-10 09:52:10|13850.2|13835.2|13885.2|13847.7|13885.2|13847.7|13850.2|13835.2|8
1652176340000|2022-05-10 09:52:20|13884.4|13846.9|13884.4|13846.9|13884.4|13846.9|13884.4|13846.9|0
1652176350000|2022-05-10 09:52:30|13873.2|13848.2|13873.2|13848.2|13873.2|13848.2|13873.2|13848.2|0
1652176360000|2022-05-10 09:52:40|13873|13848|13873|13848|13873|13848|13873|13848|0
1652176370000|2022-05-10 09:52:50|13872.9|13857.9|13875.4|13860.4|13875.4|13860.4|13871.2|13848|0
1652176380000|2022-05-10 09:53:00|13869.4|13854.4|13887.2|13872.2|13889|13872.2|13869.3|13854.3|3
1652176390000|2022-05-10 09:53:10|13883.8|13868.8|13877.3|13862.3|13885.6|13868.8|13877.3|13858.3|1
1652176400000|2022-05-10 09:53:20|13880.4|13865.4|13881|13866|13881.2|13866.2|13876.1|13861.1|1
1652176410000|2022-05-10 09:53:30|13875.9|13860.9|13884.2|13869.2|13884.2|13869.2|13875.6|13860.6|2
1652176420000|2022-05-10 09:53:40|13884.3|13869.3|13884.3|13869.3|13884.3|13869.3|13884.3|13869.3|0
1652176430000|2022-05-10 09:53:50|13890.4|13865.4|13895.2|13857.7|13895.2|13865.4|13890.4|13857.4|0
1652176440000|2022-05-10 09:54:00|13894.9|13857.4|13894.9|13857.4|13894.9|13857.4|13894.9|13857.4|0
1652176450000|2022-05-10 09:54:10|13888.3|13863.3|13888.3|13863.3|13888.3|13863.3|13888.3|13863.3|0
1652176460000|2022-05-10 09:54:20|13889.3|13864.3|13903.7|13866.2|13903.7|13872.9|13886.4|13864.3|1
1652176470000|2022-05-10 09:54:30|13903.4|13865.9|13886.7|13871.7|13903.4|13872.6|13883|13859.9|0
1652176480000|2022-05-10 09:54:40|13888.3|13873.3|13887.6|13872.6|13891.1|13876.1|13886.9|13871.9|3
1652176490000|2022-05-10 09:54:50|13890.5|13865.5|13894.4|13879.4|13896.5|13879.4|13886.9|13865.5|5
1652176500000|2022-05-10 09:55:00|13895.1|13880.1|13914|13876.5|13914|13880.9|13895.1|13876.5|1
1652176510000|2022-05-10 09:55:10|13914.5|13877|13909.4|13884.4|13915|13884.4|13909.4|13877|0
1652176520000|2022-05-10 09:55:20|13910.1|13885.1|13910.1|13885.1|13910.1|13885.1|13910.1|13885.1|0
1652176530000|2022-05-10 09:55:30|13910.8|13885.8|13906.5|13891.5|13910.8|13891.5|13906.5|13885.8|0
1652176540000|2022-05-10 09:55:40|13907.8|13892.8|13908.1|13893.1|13908.5|13893.5|13907.8|13892.8|1
1652176550000|2022-05-10 09:55:50|13908.5|13893.5|13908.1|13893.1|13908.5|13893.5|13908.1|13893.1|2
1652176560000|2022-05-10 09:56:00|13909.1|13894.1|13908.7|13893.7|13909.1|13894.1|13903.7|13888.7|2
1652176570000|2022-05-10 09:56:10|13903.1|13888.1|13904.8|13889.8|13908|13893|13902.3|13887.3|2
1652176580000|2022-05-10 09:56:20|13905.1|13890.1|13900.7|13863.2|13905.1|13890.1|13900.7|13863.2|11
1652176590000|2022-05-10 09:56:30|13901.4|13863.9|13884.9|13869.9|13901.4|13871.6|13884.9|13863.9|0
1652176600000|2022-05-10 09:56:40|13885.3|13870.3|13886.3|13871.3|13886.3|13871.3|13885.3|13870.3|0
1652176610000|2022-05-10 09:56:50|13888.2|13873.2|13911|13873.5|13911|13874.8|13888.2|13872|1
1652176620000|2022-05-10 09:57:00|13905.8|13880.8|13906.9|13881.9|13906.9|13881.9|13905.8|13880.8|1
1652176630000|2022-05-10 09:57:10|13895.1|13880.1|13907.2|13882.2|13907.2|13882.2|13895.1|13880.1|1
1652176640000|2022-05-10 09:57:20|13906.8|13881.8|13907.2|13882.2|13907.2|13882.2|13906.8|13881.8|1
1652176650000|2022-05-10 09:57:30|13906.8|13881.8|13906.8|13881.8|13907.2|13882.2|13906.8|13881.8|2
1652176660000|2022-05-10 09:57:40|13907.2|13882.2|13906.8|13881.8|13907.2|13882.2|13906.8|13881.8|1
1652176670000|2022-05-10 09:57:50|13900.1|13885.1|13900.1|13885.1|13900.1|13885.1|13900.1|13885.1|0
1652176680000|2022-05-10 09:58:00|13900|13885|13899.4|13884.4|13900|13885|13899.4|13884.4|0
1652176690000|2022-05-10 09:58:10|13899.7|13884.7|13900.4|13885.4|13900.4|13885.4|13899.7|13884.7|0
1652176700000|2022-05-10 09:58:20|13900.9|13885.9|13900.7|13885.7|13900.9|13885.9|13894.3|13879.3|0
1652176730000|2022-05-10 09:58:50|13900.4|13885.4|13900.4|13885.4|13900.4|13885.4|13900.4|13885.4|1
1652176740000|2022-05-10 09:59:00|13900.1|13885.1|13900.1|13885.1|13900.1|13885.1|13900.1|13885.1|0
1652176750000|2022-05-10 09:59:10|13898.4|13883.4|13904|13879|13904|13883.4|13892.1|13877.1|1
1652176760000|2022-05-10 09:59:20|13903.3|13878.3|13903.7|13878.7|13903.7|13878.7|13903.3|13878.3|0
1652176780000|2022-05-10 09:59:40|13904.4|13879.4|13890.8|13875.8|13904.4|13879.4|13890.8|13875.8|1
1652176790000|2022-05-10 09:59:50|13889.7|13874.7|13903.3|13878.3|13908.9|13878.7|13889.7|13871.4|2
1652176800000|2022-05-10 10:00:00|13902.9|13877.9|13902.2|13877.2|13902.9|13877.9|13902.2|13877.2|0
1652176810000|2022-05-10 10:00:10|13901.7|13876.7|13901.7|13876.7|13901.7|13876.7|13901.7|13876.7|0
1652176820000|2022-05-10 10:00:20|13902|13877|13902|13877|13902|13877|13902|13877|0
1652176840000|2022-05-10 10:00:40|13901.7|13876.7|13901.7|13876.7|13901.7|13876.7|13901.7|13876.7|1
1652176850000|2022-05-10 10:00:50|13894.5|13879.5|13894.5|13879.5|13894.5|13879.5|13894.5|13879.5|0
1652176860000|2022-05-10 10:01:00|13901.2|13876.2|13900.3|13875.3|13901.7|13876.7|13900.3|13875.3|0
1652176870000|2022-05-10 10:01:10|13890.8|13875.8|13890.8|13875.8|13890.8|13875.8|13890.8|13875.8|0
1652176880000|2022-05-10 10:01:20|13890.1|13875.1|13889.7|13874.7|13890.1|13875.1|13889.7|13874.7|0
1652176890000|2022-05-10 10:01:30|13889|13874|13892.3|13867.3|13893|13874|13889|13867.3|0
1652176900000|2022-05-10 10:01:40|13892.2|13867.2|13892.2|13867.2|13892.2|13867.2|13892.2|13867.2|0
1652176920000|2022-05-10 10:02:00|13892.1|13867.1|13886.3|13871.3|13892.1|13871.3|13886.3|13867.1|0
1652176930000|2022-05-10 10:02:10|13885.3|13870.3|13884.9|13869.9|13885.3|13870.3|13884.9|13869.9|0
1652176950000|2022-05-10 10:02:30|13885.1|13870.1|13885.1|13870.1|13885.1|13870.1|13885.1|13870.1|0
1652176980000|2022-05-10 10:03:00|13884.4|13869.4|13884.4|13869.4|13884.7|13869.7|13884.4|13869.4|0
1652176990000|2022-05-10 10:03:10|13884.7|13869.7|13884.7|13869.7|13884.7|13869.7|13884.4|13869.4|0
1652177000000|2022-05-10 10:03:20|13884.4|13869.4|13883.7|13868.7|13884.7|13869.7|13883.3|13868.3|0
1652177020000|2022-05-10 10:03:40|13883.5|13868.5|13883.5|13868.5|13883.5|13868.5|13883.5|13868.5|0
1652177040000|2022-05-10 10:04:00|13882.8|13867.8|13882.8|13867.8|13883.1|13868.1|13882.8|13867.8|0
1652177060000|2022-05-10 10:04:20|13882.1|13867.1|13882.1|13867.1|13882.1|13867.1|13882.1|13867.1|0
1652177080000|2022-05-10 10:04:40|13879.5|13864.5|13879.5|13864.5|13879.5|13864.5|13879.5|13864.5|0
1652177100000|2022-05-10 10:05:00|13878.8|13863.8|13878.5|13863.5|13878.8|13863.8|13878.5|13863.5|0
1652177110000|2022-05-10 10:05:10|13867.5|13842.5|13867.3|13842.3|13867.5|13842.5|13867.1|13842.1|1
1652177140000|2022-05-10 10:05:40|13867.6|13842.6|13868.6|13843.6|13868.6|13843.6|13867.6|13842.6|1
1652177160000|2022-05-10 10:06:00|13863.1|13848.1|13863.1|13848.1|13863.1|13848.1|13863.1|13848.1|0
1652177170000|2022-05-10 10:06:10|13863.3|13848.3|13863.3|13848.3|13863.3|13848.3|13863.3|13848.3|0
1652177180000|2022-05-10 10:06:20|13880|13842.5|13880|13842.5|13880|13842.5|13880|13842.5|1
1652177190000|2022-05-10 10:06:30|13881.5|13844|13881.5|13844|13881.5|13844|13881.5|13844|0
1652177200000|2022-05-10 10:06:40|13881.4|13843.9|13880.4|13842.9|13881.4|13843.9|13880.4|13842.9|0
1652177210000|2022-05-10 10:06:50|13879.9|13842.4|13879.9|13842.4|13879.9|13842.4|13879.9|13842.4|0
1652177220000|2022-05-10 10:07:00|13879.7|13842.2|13879.7|13842.2|13879.7|13842.2|13879.7|13842.2|0
1652177270000|2022-05-10 10:07:50|||||||||1
1652177350000|2022-05-10 10:09:10|13878.6|13841.1|13878.3|13840.8|13878.6|13841.1|13878.3|13840.8|0
1652177400000|2022-05-10 10:10:00|13878.5|13841|13860.9|13845.9|13878.5|13846.2|13860.9|13840.5|0
1652177410000|2022-05-10 10:10:10|13860.8|13845.8|13860.8|13845.8|13860.8|13845.8|13860.8|13845.8|0
1652177450000|2022-05-10 10:10:50|13864.1|13839.1|13864.1|13839.1|13864.1|13839.1|13864.1|13839.1|0
1652177460000|2022-05-10 10:11:00|13863.3|13838.3|13863.8|13838.8|13863.8|13838.8|13863.3|13838.3|0
1652177480000|2022-05-10 10:11:20|13853.7|13828.7|13854.2|13829.2|13854.2|13829.2|13853.7|13828.7|0
1652177500000|2022-05-10 10:11:40|13846.7|13831.7|13845.8|13830.8|13846.7|13831.7|13845.8|13830.8|0
1652177510000|2022-05-10 10:11:50|13846.3|13831.3|13852.7|13827.7|13852.7|13831.3|13846.3|13827.7|1
1652177520000|2022-05-10 10:12:00|13853.5|13828.5|13853.5|13828.5|13853.5|13828.5|13853.5|13828.5|0
1652177590000|2022-05-10 10:13:10|13862.1|13847.1|13872|13834.5|13872.2|13847.1|13862.1|13834.5|3
1652177610000|2022-05-10 10:13:30|13872.7|13835.2|13872.7|13835.2|13872.7|13835.2|13872.7|13835.2|0
1652177620000|2022-05-10 10:13:40|13873.4|13835.9|13873.4|13835.9|13873.4|13835.9|13873.4|13835.9|0
1652177630000|2022-05-10 10:13:50|13871.6|13846.6|13869.1|13854.1|13873.6|13854.1|13868.4|13846.6|1
1652177640000|2022-05-10 10:14:00|13869|13854|13873.6|13848.6|13873.6|13854|13869|13848.6|2
1652177670000|2022-05-10 10:14:30|13873.9|13848.9|13873.9|13848.9|13873.9|13848.9|13873.9|13848.9|0
1652177810000|2022-05-10 10:16:50|13873.5|13848.5|13870.1|13845.1|13873.5|13848.5|13870.1|13845.1|0
1652177840000|2022-05-10 10:17:20|13870.3|13845.3|13870.3|13845.3|13870.3|13845.3|13870.3|13845.3|0
1652177850000|2022-05-10 10:17:30|13869|13844|13869|13844|13869|13844|13869|13844|0
1652177860000|2022-05-10 10:17:40|13862.3|13847.3|13862.3|13847.3|13862.3|13847.3|13862.3|13847.3|0
1652177870000|2022-05-10 10:17:50|13860.9|13845.9|13858.7|13843.7|13860.9|13845.9|13858.7|13843.7|1
1652177880000|2022-05-10 10:18:00|13856.9|13841.9|13857.3|13842.3|13857.3|13842.3|13856.6|13841.6|0
1652177890000|2022-05-10 10:18:10|13857|13842|13857|13842|13857|13842|13857|13842|0
1652177950000|2022-05-10 10:19:10|13855.2|13840.2|13853|13838|13855.2|13840.2|13853|13838|0
1652177960000|2022-05-10 10:19:20|13852.4|13837.4|13852.4|13837.4|13852.4|13837.4|13852.4|13837.4|0
1652177970000|2022-05-10 10:19:30|13847.3|13832.3|13847.5|13832.5|13847.5|13832.5|13847.1|13832.1|1
1652177980000|2022-05-10 10:19:40|13845.7|13830.7|13844.8|13829.8|13845.7|13830.7|13844.8|13829.8|0
1652177990000|2022-05-10 10:19:50|||||||||6
1652178000000|2022-05-10 10:20:00|13844.6|13829.6|13844.6|13829.6|13844.6|13829.6|13844.6|13829.6|0
1652178010000|2022-05-10 10:20:10|13844.5|13829.5|13844.5|13829.5|13844.5|13829.5|13844.5|13829.5|0
1652178020000|2022-05-10 10:20:20|13841.6|13826.6|13851.1|13826.1|13851.1|13826.6|13839.9|13824.4|1
1652178030000|2022-05-10 10:20:30|13851.5|13826.5|13847.1|13832.1|13851.6|13832.1|13843.1|13826.5|0
1652178040000|2022-05-10 10:20:40|13844.7|13829.7|13851.6|13826.6|13851.6|13829.7|13842.1|13826.6|0
1652178050000|2022-05-10 10:20:50|13846.8|13831.8|13846.8|13831.8|13846.8|13831.8|13846.8|13831.8|0
1652178060000|2022-05-10 10:21:00|13851.4|13836.4|13851.4|13836.4|13851.4|13836.4|13851.4|13836.4|0
1652178070000|2022-05-10 10:21:10|13859.5|13822|13859.5|13822|13859.5|13822|13859.5|13822|1
1652178090000|2022-05-10 10:21:30|13859.4|13821.9|13859.4|13821.9|13859.4|13821.9|13859.4|13821.9|0
1652178100000|2022-05-10 10:21:40|13853.5|13828.5|13853.5|13828.5|13853.5|13828.5|13853.5|13828.5|0
1652178150000|2022-05-10 10:22:30|13859.4|13821.9|13859.4|13821.9|13859.4|13821.9|13859.4|13821.9|1
1652178220000|2022-05-10 10:23:40|13853.5|13828.5|13854|13829|13854|13829|13853.5|13828.5|0
1652178240000|2022-05-10 10:24:00|13846|13831|13845.5|13830.5|13846|13831|13845.5|13830.5|0
1652178340000|2022-05-10 10:25:40|13845.7|13830.7|13845.7|13830.7|13845.7|13830.7|13845.7|13830.7|0
1652178360000|2022-05-10 10:26:00|13845.5|13830.5|13845.5|13830.5|13845.5|13830.5|13845.5|13830.5|0
1652178470000|2022-05-10 10:27:50|13845.3|13830.3|13851|13826|13851|13830.5|13845.3|13825.7|1
1652178480000|2022-05-10 10:28:00|13845.3|13830.3|13850.7|13825.7|13850.8|13830.3|13845.3|13825.7|0
1652178490000|2022-05-10 10:28:10|13845.6|13830.6|13851|13826|13851|13830.6|13845.3|13825.7|0
1652178500000|2022-05-10 10:28:20|13845.3|13830.3|13846.6|13831.6|13850.9|13831.6|13842.8|13825.1|0
1652178520000|2022-05-10 10:28:40|13845.3|13830.3|13850.6|13825.6|13850.6|13830.4|13845.3|13825.6|0
1652178530000|2022-05-10 10:28:50|13850.9|13825.9|13850.9|13825.9|13850.9|13830.4|13845.4|13825.6|0
1652178540000|2022-05-10 10:29:00|13845.3|13830.3|13850.6|13825.6|13850.8|13830.4|13845.3|13825.6|0
1652178550000|2022-05-10 10:29:10|13845.3|13830.3|13850.9|13825.9|13850.9|13830.6|13845.3|13825.6|0
1652178560000|2022-05-10 10:29:20|13845.6|13830.6|13850.9|13825.9|13850.9|13830.6|13845.3|13825.6|0
1652178570000|2022-05-10 10:29:30|13845.6|13830.6|13850.6|13825.6|13850.9|13830.6|13845.3|13825.6|0
1652178580000|2022-05-10 10:29:40|13845.3|13830.3|13850.9|13825.9|13850.9|13830.3|13845.3|13825.6|0
1652178780000|2022-05-10 10:33:00|13850.8|13825.8|13850.8|13825.8|13850.8|13825.8|13850.8|13825.8|0
1652178840000|2022-05-10 10:34:00|13844.7|13829.7|13844.7|13829.7|13844.7|13829.7|13844.7|13829.7|0
1652178900000|2022-05-10 10:35:00|13843.9|13828.9|13843.9|13828.9|13843.9|13828.9|13843.9|13828.9|0
1652178960000|2022-05-10 10:36:00|13843.2|13828.2|13843.2|13828.2|13843.2|13828.2|13843.2|13828.2|0
1652178990000|2022-05-10 10:36:30|||||||||2
1652179020000|2022-05-10 10:37:00|13844.3|13829.3|13842.9|13827.9|13844.3|13829.3|13842.9|13827.9|0
1652179030000|2022-05-10 10:37:10|13842.8|13827.8|13842.8|13827.8|13842.8|13827.8|13842.8|13827.8|0
1652179080000|2022-05-10 10:38:00|13844.9|13829.9|13843.9|13828.9|13844.9|13829.9|13843.9|13828.9|0
1652179110000|2022-05-10 10:38:30|13846.3|13831.3|13844|13829|13846.3|13831.3|13844|13829|1
1652179140000|2022-05-10 10:39:00|13844.7|13829.7|13843.3|13828.3|13844.7|13829.7|13843.3|13828.3|0
1652179150000|2022-05-10 10:39:10|13843.7|13828.7|13843.7|13828.7|13843.7|13828.7|13843.7|13828.7|0
1652179170000|2022-05-10 10:39:30|13843.6|13828.6|13843.6|13828.6|13843.6|13828.6|13843.6|13828.6|0
1652179200000|2022-05-10 10:40:00|13845.7|13830.7|13843.3|13828.3|13845.7|13830.7|13843.3|13828.3|0
1652179230000|2022-05-10 10:40:30|13843.4|13828.4|13846.6|13831.6|13846.6|13831.6|13843.4|13828.4|2
1652179240000|2022-05-10 10:40:40|13846.4|13831.4|13846.4|13831.4|13846.4|13831.4|13846.4|13831.4|0
1652179260000|2022-05-10 10:41:00|13852.8|13827.8|13852.8|13827.8|13852.8|13827.8|13852.8|13827.8|0
1652179290000|2022-05-10 10:41:30|13852.4|13827.4|13852.4|13827.4|13852.4|13827.4|13852.4|13827.4|0
1652179330000|2022-05-10 10:42:10|13852.3|13827.3|13852.3|13827.3|13852.3|13827.3|13852.3|13827.3|0
1652179370000|2022-05-10 10:42:50|13843.8|13828.8|13843.8|13828.8|13843.8|13828.8|13843.8|13828.8|0
1652179390000|2022-05-10 10:43:10|13844.2|13829.2|13844.2|13829.2|13844.2|13829.2|13844.2|13829.2|1
1652179400000|2022-05-10 10:43:20|13842.4|13827.4|13843.8|13828.8|13845.9|13830.9|13842.4|13827.4|3
1652179410000|2022-05-10 10:43:30|||||||||1
1652179430000|2022-05-10 10:43:50|13843.5|13828.5|13843.5|13828.5|13843.5|13828.5|13843.5|13828.5|1
1652179440000|2022-05-10 10:44:00|13843.4|13828.4|13843.4|13828.4|13843.4|13828.4|13843.4|13828.4|3
1652179480000|2022-05-10 10:44:40|13841.6|13826.6|13841.6|13826.6|13841.6|13826.6|13841.6|13826.6|0
1652179590000|2022-05-10 10:46:30|13850.9|13825.9|13850.9|13825.9|13850.9|13825.9|13850.9|13825.9|1
1652179600000|2022-05-10 10:46:40|||||||||1
1652179610000|2022-05-10 10:46:50|||||||||2
1652179640000|2022-05-10 10:47:20|13850.5|13825.5|13850.5|13825.5|13850.5|13825.5|13850.5|13825.5|0
1652179690000|2022-05-10 10:48:10|13850.8|13825.8|13850.8|13825.8|13850.8|13825.8|13850.8|13825.8|1
1652179720000|2022-05-10 10:48:40|13850.5|13825.5|13850.5|13825.5|13850.5|13825.5|13850.5|13825.5|0
1652179740000|2022-05-10 10:49:00|13850.6|13825.6|13850.6|13825.6|13850.6|13825.6|13850.6|13825.6|0
1652179790000|2022-05-10 10:49:50|13850.9|13825.9|13850.9|13825.9|13850.9|13825.9|13850.9|13825.9|1
1652179800000|2022-05-10 10:50:00|13850.8|13825.8|13850.8|13825.8|13850.8|13825.8|13850.8|13825.8|0
1652179820000|2022-05-10 10:50:20|13850.6|13825.6|13850.6|13825.6|13850.6|13825.6|13850.6|13825.6|0
1652179830000|2022-05-10 10:50:30|13850.9|13825.9|13850.9|13825.9|13850.9|13825.9|13850.9|13825.9|1
1652179900000|2022-05-10 10:51:40|13851|13826|13851|13826|13851|13826|13851|13826|0
1652179970000|2022-05-10 10:52:50|||||||||1
1652180000000|2022-05-10 10:53:20|13851.4|13826.4|13851.4|13826.4|13851.4|13826.4|13851.4|13826.4|0
1652180020000|2022-05-10 10:53:40|13846.7|13831.7|13847.1|13832.1|13847.1|13832.1|13846.7|13831.7|0
1652180040000|2022-05-10 10:54:00|13847|13832|13847|13832|13847|13832|13847|13832|0
1652180100000|2022-05-10 10:55:00|13848.4|13833.4|13848.6|13833.6|13848.6|13833.6|13848.4|13833.4|0
1652180170000|2022-05-10 10:56:10|13848.9|13833.9|13849|13834|13849.1|13834.1|13848.9|13833.9|0
1652180220000|2022-05-10 10:57:00|13849.7|13834.7|13850|13835|13850|13835|13849.7|13834.7|0
1652180260000|2022-05-10 10:57:40|13849.9|13834.9|13849.9|13834.9|13849.9|13834.9|13849.9|13834.9|0
1652180290000|2022-05-10 10:58:10|13850|13835|13849.7|13834.7|13850|13835|13849.7|13834.7|0
1652180310000|2022-05-10 10:58:30|13849.6|13834.6|13849.6|13834.6|13849.6|13834.6|13849.6|13834.6|0
1652180340000|2022-05-10 10:59:00|13850.6|13835.6|13850.6|13835.6|13850.6|13835.6|13850.6|13835.6|0
1652180410000|2022-05-10 11:00:10|13850.7|13835.7|13850.7|13835.7|13850.7|13835.7|13850.7|13835.7|0
1652180470000|2022-05-10 11:01:10|13851|13836|13850.7|13835.7|13851|13836|13850.7|13835.7|1
1652180490000|2022-05-10 11:01:30|13850.3|13835.3|13850.3|13835.3|13850.3|13835.3|13850.3|13835.3|5
1652180510000|2022-05-10 11:01:50|13851.7|13836.7|13851.7|13836.7|13851.7|13836.7|13851.7|13836.7|1
1652180520000|2022-05-10 11:02:00|13851.9|13836.9|13860.2|13845.2|13860.2|13845.2|13851.9|13836.9|9
1652180530000|2022-05-10 11:02:10|13862.2|13847.2|13862.2|13847.2|13862.2|13847.2|13862.2|13847.2|0
1652180540000|2022-05-10 11:02:20|13861.8|13846.8|13861.8|13846.8|13861.8|13846.8|13861.8|13846.8|0
1652180550000|2022-05-10 11:02:30|13861.7|13846.7|13861.7|13846.7|13861.7|13846.7|13861.7|13846.7|0
1652180560000|2022-05-10 11:02:40|13861.5|13846.5|13861.5|13846.5|13861.5|13846.5|13861.5|13846.5|0
1652180570000|2022-05-10 11:02:50|13862.2|13847.2|13862.2|13847.2|13862.2|13847.2|13862.2|13847.2|0
1652180580000|2022-05-10 11:03:00|13862.8|13847.8|13862.8|13847.8|13862.8|13847.8|13862.8|13847.8|1
1652180590000|2022-05-10 11:03:10|13862.2|13847.2|13862.2|13847.2|13862.2|13847.2|13862.2|13847.2|0
1652180610000|2022-05-10 11:03:30|13863.2|13848.2|13863.6|13848.6|13863.6|13848.6|13863.2|13848.2|0
1652180630000|2022-05-10 11:03:50|13864.3|13849.3|13864.3|13849.3|13864.3|13849.3|13864.3|13849.3|0
1652180640000|2022-05-10 11:04:00|||||||||1
1652180650000|2022-05-10 11:04:10|13864.9|13849.9|13862.4|13847.4|13869.8|13854.8|13862.4|13847.4|3
1652180660000|2022-05-10 11:04:20|13859.2|13844.2|13857.7|13842.7|13859.2|13844.2|13857.7|13842.7|0
1652180670000|2022-05-10 11:04:30|13861.3|13846.3|13861.3|13846.3|13861.3|13846.3|13861.3|13846.3|0
1652180680000|2022-05-10 11:04:40|13857.3|13842.3|13856.8|13841.8|13857.3|13842.3|13856.8|13841.8|1
1652180700000|2022-05-10 11:05:00|13856.9|13841.9|13856.9|13841.9|13856.9|13841.9|13856.9|13841.9|0
1652180830000|2022-05-10 11:07:10|13855.7|13840.7|13856|13841|13856|13841|13855.7|13840.7|1
1652180840000|2022-05-10 11:07:20|13855.3|13840.3|13855.3|13840.3|13855.3|13840.3|13855.3|13840.3|0
1652180850000|2022-05-10 11:07:30|13855|13840|13855|13840|13855|13840|13855|13840|0
1652180860000|2022-05-10 11:07:40|13856.6|13841.6|13856.6|13841.6|13856.6|13841.6|13856.6|13841.6|0
1652180870000|2022-05-10 11:07:50|13865|13850|13868|13843|13868|13850|13856.7|13841.6|5
1652180880000|2022-05-10 11:08:00|13858.1|13843.1|13855.9|13840.9|13863|13848|13855.9|13840.9|3
1652180890000|2022-05-10 11:08:10|13855.7|13840.7|13855.7|13840.7|13855.7|13840.7|13855.7|13840.7|0
1652180900000|2022-05-10 11:08:20|13856.1|13841.1|13856.5|13831.5|13856.5|13841.1|13856.1|13831.5|1
1652180920000|2022-05-10 11:08:40|13852.5|13837.5|13852.5|13837.5|13852.5|13837.5|13852.5|13837.5|0
1652180940000|2022-05-10 11:09:00|13852.7|13837.7|13852.7|13837.7|13852.7|13837.7|13852.7|13837.7|0
1652180950000|2022-05-10 11:09:10|13852.1|13837.1|13852.1|13837.1|13852.1|13837.1|13852.1|13837.1|0
1652180970000|2022-05-10 11:09:30|13853.5|13838.5|13853.5|13838.5|13853.5|13838.5|13853.5|13838.5|0
1652180990000|2022-05-10 11:09:50|13853.8|13838.8|13853.8|13838.8|13853.8|13838.8|13853.8|13838.8|0
1652181180000|2022-05-10 11:13:00|13852.4|13837.4|13855.5|13840.5|13856.3|13840.5|13852.4|13831.3|0
1652181220000|2022-05-10 11:13:40|13855.8|13840.8|13855.8|13840.8|13855.8|13840.8|13855.8|13840.8|0
1652181240000|2022-05-10 11:14:00|13866.3|13841.3|13866.3|13841.3|13866.3|13841.3|13866.3|13841.3|4
1652181250000|2022-05-10 11:14:10|13866.2|13841.2|13866.2|13841.2|13866.2|13841.2|13866.2|13841.2|0
1652181310000|2022-05-10 11:15:10|13866.1|13841.1|13864.2|13849.2|13866.1|13849.2|13863.2|13841.1|0
1652181370000|2022-05-10 11:16:10|13866.3|13851.3|13866.6|13851.6|13866.6|13851.6|13866.3|13851.3|1
1652181380000|2022-05-10 11:16:20|13867.1|13852.1|13867.1|13852.1|13867.1|13852.1|13867.1|13852.1|1
1652181420000|2022-05-10 11:17:00|13866.8|13851.8|13866.8|13851.8|13866.8|13851.8|13866.8|13851.8|0
1652181430000|2022-05-10 11:17:10|13865.3|13850.3|13865.3|13850.3|13865.3|13850.3|13865.3|13850.3|0
1652181440000|2022-05-10 11:17:20|13864.9|13849.9|13864.9|13849.9|13864.9|13849.9|13864.9|13849.9|1
1652181450000|2022-05-10 11:17:30|13865.2|13850.2|13867.5|13852.5|13867.5|13852.5|13865.2|13850.2|0
1652181460000|2022-05-10 11:17:40|13865.4|13850.4|13865.4|13850.4|13865.4|13850.4|13865.4|13850.4|0
1652181510000|2022-05-10 11:18:30|13865.2|13850.2|13865.2|13850.2|13865.2|13850.2|13865.2|13850.2|0
1652181580000|2022-05-10 11:19:40|13865.5|13850.5|13865.5|13850.5|13865.5|13850.5|13865.5|13850.5|0
1652181600000|2022-05-10 11:20:00|13862.4|13847.4|13862.4|13847.4|13862.4|13847.4|13862.4|13847.4|1
1652181610000|2022-05-10 11:20:10|13861.7|13836.7|13864.2|13826.7|13865.5|13836.7|13861.7|13826.7|8
1652181630000|2022-05-10 11:20:30|13864.3|13826.8|13864.3|13826.8|13864.3|13826.8|13864.3|13826.8|0
1652181670000|2022-05-10 11:21:10|13849.2|13834.2|13857.3|13819.8|13857.3|13834.2|13849.2|13819.8|0
1652181840000|2022-05-10 11:24:00|13857.2|13819.7|13851.8|13826.8|13857.2|13826.8|13851.8|13819.7|0
1652181850000|2022-05-10 11:24:10|13847.8|13832.8|13850.3|13835.3|13850.3|13835.3|13847.8|13832.8|0
1652181860000|2022-05-10 11:24:20|13847.3|13832.3|13847.3|13832.3|13847.3|13832.3|13847.3|13832.3|0
1652181870000|2022-05-10 11:24:30|13847.2|13832.2|13850.1|13825.1|13850.1|13832.2|13847.2|13825.1|0
1652181880000|2022-05-10 11:24:40|13862.9|13825.4|13862.9|13825.4|13862.9|13825.4|13862.9|13825.4|3
1652181890000|2022-05-10 11:24:50|13863.3|13825.8|13864|13826.5|13864|13826.5|13862.9|13825.4|1
1652181910000|2022-05-10 11:25:10|13858.8|13833.8|13858.8|13833.8|13858.8|13833.8|13858.8|13833.8|0
1652181920000|2022-05-10 11:25:20|13855.2|13840.2|13855.5|13840.5|13855.5|13840.5|13855.2|13840.2|0
1652181930000|2022-05-10 11:25:30|13856.2|13841.2|13856.2|13841.2|13856.2|13841.2|13856.2|13841.2|0
1652181940000|2022-05-10 11:25:40|13856.1|13841.1|13856.1|13841.1|13856.1|13841.1|13856.1|13841.1|0
1652181950000|2022-05-10 11:25:50|13856.8|13841.8|13857.1|13842.1|13857.1|13842.1|13856.8|13841.8|0
1652181960000|2022-05-10 11:26:00|13856.1|13841.1|13858|13843|13858|13843|13852.6|13837.6|2
1652181970000|2022-05-10 11:26:10|13857.8|13842.8|13857.8|13842.8|13857.8|13842.8|13857.8|13842.8|0
1652182020000|2022-05-10 11:27:00|13866.3|13841.3|13866.3|13841.3|13866.3|13841.3|13866.3|13841.3|1
1652182030000|2022-05-10 11:27:10|13858.2|13843.2|13866.3|13841.3|13866.3|13843.2|13858.2|13841.3|2
1652182110000|2022-05-10 11:28:30|13864.4|13849.4|13865.9|13850.9|13865.9|13850.9|13864.4|13849.4|0
1652182140000|2022-05-10 11:29:00|13867|13852|13867|13852|13867|13852|13867|13852|0
1652182150000|2022-05-10 11:29:10|13867.1|13852.1|13867.1|13852.1|13867.1|13852.1|13867.1|13852.1|0
1652182170000|2022-05-10 11:29:30|13867.4|13852.4|13867.8|13852.8|13867.8|13852.8|13867.4|13852.4|1
1652182180000|2022-05-10 11:29:40|13867.9|13852.9|13869.3|13854.3|13869.3|13854.3|13867.9|13852.9|9
1652182190000|2022-05-10 11:29:50|13869.4|13854.4|13869.9|13854.9|13869.9|13854.9|13869.4|13854.4|7
1652182200000|2022-05-10 11:30:00|13870.3|13855.3|13867.1|13852.1|13870.9|13855.9|13867.1|13852.1|5
1652182320000|2022-05-10 11:32:00|13867|13852|13867|13852|13867.9|13852.9|13867|13852|6
1652182410000|2022-05-10 11:33:30|13866.7|13851.7|13866.2|13851.2|13866.7|13851.7|13866.2|13851.2|9
1652182420000|2022-05-10 11:33:40|13866|13851|13866|13851|13866|13851|13866|13851|0
1652182440000|2022-05-10 11:34:00|13866.4|13851.4|13866.8|13851.8|13866.8|13851.8|13866.4|13851.4|0
1652182530000|2022-05-10 11:35:30|13868.3|13843.3|13868.3|13843.3|13868.3|13843.3|13868.3|13843.3|1
1652182630000|2022-05-10 11:37:10|13866.8|13851.8|13869.7|13844.7|13869.7|13851.8|13864.7|13843.3|1
1652182650000|2022-05-10 11:37:30|13868.3|13843.3|13868.3|13843.3|13868.3|13843.3|13868.3|13843.3|0
1652182690000|2022-05-10 11:38:10|13868.2|13843.2|13868.2|13843.2|13868.2|13843.2|13868.2|13843.2|0
1652182730000|2022-05-10 11:38:50|13868.7|13843.7|13868.7|13843.7|13868.7|13843.7|13868.7|13843.7|1
1652182780000|2022-05-10 11:39:40|||||||||3
1652182790000|2022-05-10 11:39:50|13867.5|13842.5|13866.6|13851.6|13867.5|13851.6|13866.1|13842.5|3
1652182800000|2022-05-10 11:40:00|13867.1|13852.1|13867.1|13852.1|13867.1|13852.1|13867.1|13852.1|5
1652182840000|2022-05-10 11:40:40|13867|13852|13866.5|13851.5|13867|13852|13866.5|13851.5|1
1652182850000|2022-05-10 11:40:50|13866.4|13851.4|13859.5|13844.5|13866.4|13851.4|13858.5|13843.5|2
1652182860000|2022-05-10 11:41:00|13857.5|13842.5|13858.6|13843.6|13858.6|13843.6|13857.5|13842.5|1
1652182870000|2022-05-10 11:41:10|13858|13843|13858|13843|13858|13843|13858|13843|0
1652182880000|2022-05-10 11:41:20|13858.5|13843.5|13860.4|13845.4|13861.6|13846.6|13858.5|13843.5|4
1652182890000|2022-05-10 11:41:30|13862.5|13847.5|13862.8|13847.8|13862.8|13847.8|13862.5|13847.5|0
1652182910000|2022-05-10 11:41:50|13863.2|13848.2|13863.2|13848.2|13863.2|13848.2|13863.2|13848.2|0
1652182920000|2022-05-10 11:42:00|13865|13850|13875.2|13850.2|13875.2|13851.3|13865|13850|8
1652182930000|2022-05-10 11:42:10|13876.9|13851.9|13874.9|13859.9|13878.1|13859.9|13874.5|13851.9|0
1652182950000|2022-05-10 11:42:30|13876.8|13861.8|13891.6|13876.6|13891.6|13876.6|13875.3|13860.3|5
1652182960000|2022-05-10 11:42:40|13891.2|13876.2|13890.9|13875.9|13891.2|13876.2|13890.9|13875.9|1
1652182980000|2022-05-10 11:43:00|13890.5|13875.5|13890.5|13875.5|13890.5|13875.5|13890.5|13875.5|1
1652183020000|2022-05-10 11:43:40|13894.2|13856.7|13894.2|13856.7|13894.2|13856.7|13894.2|13856.7|0
1652183050000|2022-05-10 11:44:10|13892.6|13855.1|13892.6|13855.1|13892.6|13855.1|13892.6|13855.1|0
1652183070000|2022-05-10 11:44:30|13886.7|13861.7|13886.7|13861.7|13886.7|13861.7|13886.7|13861.7|0
1652183090000|2022-05-10 11:44:50|13885.7|13860.7|13885.7|13860.7|13885.7|13860.7|13885.7|13860.7|0
1652183110000|2022-05-10 11:45:10|13885.6|13860.6|13885.6|13860.6|13885.6|13860.6|13885.6|13860.6|0
1652183160000|2022-05-10 11:46:00|13882.7|13867.7|13882.7|13867.7|13882.7|13867.7|13882.7|13867.7|0
1652183170000|2022-05-10 11:46:10|13883.5|13868.5|13883.5|13868.5|13883.5|13868.5|13883.5|13868.5|0
1652183190000|2022-05-10 11:46:30|||||||||1
1652183210000|2022-05-10 11:46:50|13884.5|13869.5|13884.5|13869.5|13884.5|13869.5|13884.5|13869.5|1
1652183220000|2022-05-10 11:47:00|13885.1|13870.1|13885.1|13870.1|13885.1|13870.1|13885.1|13870.1|0
1652183240000|2022-05-10 11:47:20|13891.2|13866.2|13889.2|13874.2|13891.9|13874.7|13889.2|13866.2|0
1652183280000|2022-05-10 11:48:00|13887.4|13872.4|13887.4|13872.4|13887.4|13872.4|13887.4|13872.4|0
1652183300000|2022-05-10 11:48:20|13886.4|13871.4|13878.6|13863.6|13886.4|13871.4|13878.6|13863.6|2
1652183330000|2022-05-10 11:48:50|13879|13864|13880.4|13865.4|13880.4|13865.4|13879|13864|1
1652183400000|2022-05-10 11:50:00|13880.9|13865.9|13880.9|13865.9|13880.9|13865.9|13880.9|13865.9|1
1652183460000|2022-05-10 11:51:00|13880.5|13865.5|13880.7|13865.7|13880.9|13865.9|13880.4|13865.4|0
1652183470000|2022-05-10 11:51:10|13880.4|13865.4|13880.4|13865.4|13880.9|13865.9|13880.4|13865.4|0
1652183490000|2022-05-10 11:51:30|13879.4|13864.4|13879.9|13864.9|13879.9|13864.9|13879.4|13864.4|0
1652183500000|2022-05-10 11:51:40|13879.4|13864.4|13880.3|13865.3|13880.3|13865.3|13878.3|13863.3|1
1652183510000|2022-05-10 11:51:50|13879.9|13864.9|13880.2|13865.2|13880.3|13865.3|13879.9|13864.9|0
1652183520000|2022-05-10 11:52:00|13885.9|13860.9|13886.3|13861.3|13886.3|13861.3|13885.6|13860.6|1
1652183540000|2022-05-10 11:52:20|13885|13870|13886.8|13871.8|13886.8|13871.8|13885|13870|0
1652183560000|2022-05-10 11:52:40|13888.6|13873.6|13889.3|13874.3|13889.3|13874.3|13888.6|13873.6|0
1652183570000|2022-05-10 11:52:50|13889.8|13874.8|13894.2|13879.2|13894.2|13879.2|13889.8|13874.8|2
1652183580000|2022-05-10 11:53:00|13893.9|13878.9|13893.6|13878.6|13893.9|13878.9|13893.6|13878.6|1
1652183590000|2022-05-10 11:53:10|13890.3|13875.3|13889.6|13874.6|13890.3|13875.3|13889.6|13874.6|1
1652183600000|2022-05-10 11:53:20|13889.1|13874.1|13887.6|13872.6|13889.1|13874.1|13887.6|13872.6|0
1652183610000|2022-05-10 11:53:30|13887.3|13872.3|13887.6|13872.6|13887.6|13872.6|13887.3|13872.3|1
1652183630000|2022-05-10 11:53:50|13887.8|13872.8|13889.9|13874.9|13889.9|13874.9|13887.8|13872.8|1
1652183640000|2022-05-10 11:54:00|13889.5|13874.5|13889.2|13874.2|13889.5|13874.5|13889.2|13874.2|0
1652183650000|2022-05-10 11:54:10|13889.9|13874.9|13889.2|13874.2|13889.9|13874.9|13889.2|13874.2|9
1652183660000|2022-05-10 11:54:20|13888.9|13873.9|13884.8|13869.8|13888.9|13873.9|13876.8|13861.8|2
1652183680000|2022-05-10 11:54:40|13884.2|13869.2|13884.2|13869.2|13884.2|13869.2|13884.2|13869.2|0
1652183700000|2022-05-10 11:55:00|13883.8|13868.8|13886.9|13849.4|13889.9|13868.8|13883.8|13849.4|13
1652183760000|2022-05-10 11:56:00|13886.2|13848.7|13886.2|13848.7|13886.2|13848.7|13886.2|13848.7|0
1652183790000|2022-05-10 11:56:30|13886.1|13848.6|13886.1|13848.6|13886.1|13848.6|13886.1|13848.6|0
1652183810000|2022-05-10 11:56:50|13869.9|13854.9|13869.9|13854.9|13869.9|13854.9|13869.9|13854.9|1
1652183820000|2022-05-10 11:57:00|13868.2|13853.2|13868.2|13853.2|13868.2|13853.2|13868.2|13853.2|0
1652183830000|2022-05-10 11:57:10|13867.4|13852.4|13867.4|13852.4|13867.4|13852.4|13867.4|13852.4|0
1652183840000|2022-05-10 11:57:20|13866.9|13851.9|13866.9|13851.9|13866.9|13851.9|13866.9|13851.9|0
1652183870000|2022-05-10 11:57:50|13864.6|13849.6|13864.6|13849.6|13864.6|13849.6|13864.6|13849.6|2
1652183920000|2022-05-10 11:58:40|13864.5|13849.5|13864.5|13849.5|13864.5|13849.5|13864.5|13849.5|0
1652183960000|2022-05-10 11:59:20|13865.9|13850.9|13866.4|13851.4|13866.4|13851.4|13865.9|13850.9|0
1652183970000|2022-05-10 11:59:30|13864.5|13849.5|13864.5|13849.5|13864.5|13849.5|13864.5|13849.5|5
1652183980000|2022-05-10 11:59:40|13865.7|13850.7|13868.6|13843.6|13868.6|13850.7|13865.7|13843.6|1
1652184000000|2022-05-10 12:00:00|||||||||1
1652184010000|2022-05-10 12:00:10|13874.4|13836.9|13874.4|13836.9|13874.4|13836.9|13874.4|13836.9|1
1652184040000|2022-05-10 12:00:40|13874.3|13836.8|13874.3|13836.8|13874.3|13836.8|13874.3|13836.8|0
1652184110000|2022-05-10 12:01:50|13868.2|13853.2|13868.2|13853.2|13868.2|13853.2|13868.2|13853.2|10
1652184120000|2022-05-10 12:02:00|13866.5|13851.5|13863.8|13848.8|13867.2|13851.5|13857|13842|6
1652184130000|2022-05-10 12:02:10|13863.4|13848.4|13854|13839|13863.4|13848.4|13854|13839|14
1652184140000|2022-05-10 12:02:20|13851.1|13836.1|13837.5|13822.5|13851.1|13836.1|13837.5|13822.5|5
1652184150000|2022-05-10 12:02:30|13837.8|13822.8|13830.5|13815.5|13837.8|13822.8|13830.5|13815.5|3
1652184160000|2022-05-10 12:02:40|13830.1|13815.1|13830.1|13815.1|13830.6|13815.6|13830.1|13815.1|1
1652184170000|2022-05-10 12:02:50|13828.8|13813.8|13828.9|13813.9|13828.9|13813.9|13828.4|13813.4|1
1652184180000|2022-05-10 12:03:00|13828.4|13813.4|13829.9|13814.9|13830.4|13815.4|13827.4|13812.4|3
1652184190000|2022-05-10 12:03:10|13830.3|13815.3|13830.1|13815.1|13830.4|13815.4|13830.1|13815.1|3
1652184210000|2022-05-10 12:03:30|13829.9|13814.9|13829.9|13814.9|13829.9|13814.9|13829.9|13814.9|0
1652184230000|2022-05-10 12:03:50|13827.3|13812.3|13823.8|13808.8|13827.3|13812.3|13822.9|13807.9|2
1652184250000|2022-05-10 12:04:10|13816|13801|13815.8|13800.8|13816.5|13801.5|13813.5|13798.5|10
1652184260000|2022-05-10 12:04:20|13816.2|13801.2|13815.5|13800.5|13816.2|13801.2|13814.6|13799.6|2
1652184270000|2022-05-10 12:04:30|13815.8|13800.8|13810.1|13795.1|13815.8|13800.8|13809.8|13794.8|2
1652184280000|2022-05-10 12:04:40|13810.5|13795.5|13806.8|13791.8|13810.5|13795.5|13806.8|13791.8|3
1652184290000|2022-05-10 12:04:50|13806.9|13791.9|13804.3|13789.3|13807.5|13792.5|13804.3|13789.3|7
1652184300000|2022-05-10 12:05:00|13804.4|13789.4|13806.2|13791.2|13808.2|13793.2|13804.4|13789.4|3
1652184310000|2022-05-10 12:05:10|13807.4|13792.4|13802.9|13787.9|13808|13793|13802.8|13787.8|4
1652184320000|2022-05-10 12:05:20|13803.1|13788.1|13800.3|13785.3|13803.1|13788.1|13800.3|13785.3|2
1652184330000|2022-05-10 12:05:30|13800.6|13785.6|13800.1|13785.1|13800.6|13785.6|13800.1|13785.1|0
1652184340000|2022-05-10 12:05:40|13799.3|13784.3|13796.6|13781.6|13799.3|13784.3|13796.3|13781.3|7
1652184350000|2022-05-10 12:05:50|13800|13785|13800|13785|13800|13785|13800|13785|1
1652184360000|2022-05-10 12:06:00|13798.3|13783.3|13817.4|13779.9|13817.4|13795|13798.3|13779.9|2
1652184370000|2022-05-10 12:06:10|13816.3|13778.8|13801.8|13786.8|13817|13787|13801.5|13778.8|1
1652184380000|2022-05-10 12:06:20|13801.6|13786.6|13800.5|13785.5|13801.6|13786.6|13800.5|13785.5|0
1652184400000|2022-05-10 12:06:40|13797.7|13782.7|13798.7|13783.7|13798.7|13783.7|13797.7|13782.7|2
1652184410000|2022-05-10 12:06:50|13799.4|13784.4|13800.5|13785.5|13800.5|13785.5|13799.4|13784.4|0
1652184420000|2022-05-10 12:07:00|13800.8|13785.8|13819.3|13804.3|13819.3|13804.3|13800.8|13785.8|7
1652184430000|2022-05-10 12:07:10|13818.9|13803.9|13819.9|13804.9|13819.9|13804.9|13818.9|13803.9|1
1652184440000|2022-05-10 12:07:20|13820.3|13805.3|13821.9|13806.9|13821.9|13806.9|13820.3|13805.3|0
1652184450000|2022-05-10 12:07:30|13822.4|13807.4|13822.2|13797.2|13826.7|13807.8|13821.2|13789.2|2
1652184460000|2022-05-10 12:07:40|13818.3|13803.3|13818.3|13803.3|13818.3|13803.3|13818.3|13803.3|1
1652184470000|2022-05-10 12:07:50|13819.9|13804.9|13819.4|13794.4|13823.5|13804.9|13818.3|13786|1
1652184480000|2022-05-10 12:08:00|13817|13802|13817|13802|13817|13802|13817|13802|0
1652184490000|2022-05-10 12:08:10|13816.9|13801.9|13806.7|13791.7|13816.9|13801.9|13804.3|13786.3|5
1652184500000|2022-05-10 12:08:20|13807.6|13792.6|13807.6|13792.6|13807.6|13792.6|13807.6|13792.6|0
1652184510000|2022-05-10 12:08:30|13804|13789|13797.9|13782.9|13804|13789|13797.2|13782.2|5
1652184520000|2022-05-10 12:08:40|13797.5|13782.5|13797.4|13782.4|13797.5|13782.5|13797.4|13782.4|0
1652184530000|2022-05-10 12:08:50|13796.7|13781.7|13797|13782|13797|13782|13796.7|13781.7|2
1652184540000|2022-05-10 12:09:00|13796.7|13781.7|13796.5|13781.5|13796.7|13781.7|13796.5|13781.5|1
1652184550000|2022-05-10 12:09:10|13796.2|13781.2|13795.7|13780.7|13796.2|13781.2|13795.7|13780.7|2
1652184560000|2022-05-10 12:09:20|13795.3|13780.3|13795.2|13780.2|13795.3|13780.3|13795.2|13780.2|0
1652184580000|2022-05-10 12:09:40|13791.2|13776.2|13785|13770|13793.7|13776.2|13785|13764.7|14
1652184590000|2022-05-10 12:09:50|||||||||1
1652184600000|2022-05-10 12:10:00|13784.3|13769.3|13781.2|13766.2|13784.3|13769.3|13781.2|13766.2|2
1652184610000|2022-05-10 12:10:10|13783.3|13768.3|13783.3|13768.3|13783.3|13768.3|13783.3|13768.3|0
1652184620000|2022-05-10 12:10:20|13782.9|13767.9|13782.8|13767.8|13782.9|13767.9|13782.8|13767.8|0
1652184630000|2022-05-10 12:10:30|13780|13765|13778.1|13763.1|13780|13765|13778.1|13763.1|6
1652184640000|2022-05-10 12:10:40|13778.5|13763.5|13778.5|13763.5|13778.5|13763.5|13778.5|13763.5|1
1652184650000|2022-05-10 12:10:50|13777.1|13762.1|13777.1|13762.1|13777.1|13762.1|13777.1|13762.1|1
1652184690000|2022-05-10 12:11:30|13777.6|13762.6|13777.1|13762.1|13777.6|13762.6|13777.1|13762.1|2
1652184710000|2022-05-10 12:11:50|13775.6|13760.6|13775.1|13760.1|13775.6|13760.6|13775.1|13760.1|5
1652184720000|2022-05-10 12:12:00|13775.5|13760.5|13773.6|13758.6|13775.5|13760.5|13773.6|13758.6|2
1652184730000|2022-05-10 12:12:10|13774|13759|13787|13772|13794.1|13772|13773.6|13758.6|11
1652184740000|2022-05-10 12:12:20|13786.6|13771.6|13788.4|13773.4|13788.7|13773.7|13786.3|13771.3|1
1652184750000|2022-05-10 12:12:30|13788.7|13773.7|13792.1|13777.1|13792.1|13777.1|13788.7|13773.7|0
1652184760000|2022-05-10 12:12:40|13792.6|13777.6|13808.2|13793.2|13808.2|13793.2|13792.6|13777.6|5
1652184770000|2022-05-10 12:12:50|13816.7|13791.7|13814.5|13799.5|13816.7|13799.5|13814.5|13791.7|1
1652184780000|2022-05-10 12:13:00|13814.9|13799.9|13816.5|13801.5|13816.5|13801.5|13814.4|13799.4|0
1652184790000|2022-05-10 12:13:10|13816.8|13801.8|13817.3|13802.3|13817.3|13802.3|13816.8|13801.8|0
1652184810000|2022-05-10 12:13:30|13818.4|13803.4|13821|13806|13821|13806|13818.4|13803.4|1
1652184820000|2022-05-10 12:13:40|13821.5|13806.5|13822.5|13807.5|13822.5|13807.5|13821.5|13806.5|0
1652184830000|2022-05-10 12:13:50|13824.7|13809.7|13828.2|13813.2|13828.2|13813.2|13824.7|13809.7|6
1652184840000|2022-05-10 12:14:00|13828.4|13813.4|13837.6|13822.6|13837.6|13822.6|13828.4|13813.4|2
1652184860000|2022-05-10 12:14:20|13837.1|13822.1|13836.3|13821.3|13837.6|13822.6|13836.3|13821.3|0
1652184870000|2022-05-10 12:14:30|13837|13822|13837.3|13822.3|13837.3|13822.3|13837|13822|0
1652184880000|2022-05-10 12:14:40|13838|13823|13839.3|13824.3|13839.3|13824.3|13838|13823|1
1652184890000|2022-05-10 12:14:50|13839.8|13824.8|13841.8|13826.8|13841.8|13826.8|13839.8|13824.8|1
1652184900000|2022-05-10 12:15:00|13842.3|13827.3|13834.8|13819.8|13842.3|13827.3|13831.6|13806.6|5
1652184910000|2022-05-10 12:15:10|13835.6|13820.6|13833.1|13818.1|13836.9|13821.9|13833.1|13818.1|2
1652184920000|2022-05-10 12:15:20|13831|13816|13830.6|13815.6|13831|13816|13830.6|13815.6|0
1652184930000|2022-05-10 12:15:30|13830.8|13805.8|13830.1|13805.1|13830.8|13805.8|13830.1|13805.1|0
1652184940000|2022-05-10 12:15:40|13830|13805|13824.3|13809.3|13830|13809.3|13824.3|13805|0
1652184960000|2022-05-10 12:16:00|13828|13813|13826.5|13811.5|13828|13813|13826.5|13811.5|1
1652184970000|2022-05-10 12:16:10|13826.9|13811.9|13828.2|13803.2|13836.2|13815.5|13826.9|13798.7|1
1652185010000|2022-05-10 12:16:50|||||||||1
1652185020000|2022-05-10 12:17:00|13827.8|13812.8|13827.8|13812.8|13827.8|13812.8|13827.5|13812.5|2
1652185030000|2022-05-10 12:17:10|13832.8|13817.8|13836.1|13821.1|13836.1|13821.1|13831.3|13816.3|2
1652185070000|2022-05-10 12:17:50|13836.4|13821.4|13836.4|13821.4|13836.4|13821.4|13836.4|13821.4|2
1652185090000|2022-05-10 12:18:10|13842.8|13817.8|13842.8|13817.8|13842.8|13817.8|13842.8|13817.8|1
1652185140000|2022-05-10 12:19:00|13837.9|13822.9|13838.4|13823.4|13838.4|13823.4|13837.9|13822.9|2
1652185170000|2022-05-10 12:19:30|13838.8|13823.8|13838.8|13823.8|13838.8|13823.8|13838.4|13823.4|2
1652185190000|2022-05-10 12:19:50|13835.8|13820.8|13835.8|13820.8|13837.2|13822.2|13835.8|13820.8|2
1652185200000|2022-05-10 12:20:00|13836.8|13821.8|13841|13826|13842.5|13826.4|13836.8|13817.2|8
1652185210000|2022-05-10 12:20:10|13840.4|13825.4|13838.7|13823.7|13840.4|13825.4|13838.7|13823.7|1
1652185230000|2022-05-10 12:20:30|13838.6|13823.6|13838.6|13823.6|13838.6|13823.6|13838.6|13823.6|0
1652185240000|2022-05-10 12:20:40|13838.3|13823.3|13838.4|13823.4|13839.1|13824.1|13837.9|13822.9|0
1652185250000|2022-05-10 12:20:50|13837.9|13822.9|13836.5|13821.5|13837.9|13822.9|13836.5|13821.5|1
1652185260000|2022-05-10 12:21:00|13832.3|13817.3|13832.4|13817.4|13832.4|13817.4|13831.6|13816.6|4
1652185270000|2022-05-10 12:21:10|13832|13817|13832.4|13817.4|13832.4|13817.4|13832|13817|1
1652185280000|2022-05-10 12:21:20|13828.8|13813.8|13825.7|13810.7|13828.8|13813.8|13825.7|13810.7|4
1652185290000|2022-05-10 12:21:30|13823|13798|13803|13788|13823|13800.5|13803|13788|2
1652185300000|2022-05-10 12:21:40|13802.9|13787.9|13802.9|13787.9|13802.9|13787.9|13802.9|13787.9|0
1652185310000|2022-05-10 12:21:50|13817.6|13780.1|13809.5|13794.5|13817.6|13794.5|13809.5|13780.1|6
1652185320000|2022-05-10 12:22:00|13810.2|13795.2|13814.9|13799.9|13814.9|13799.9|13810.2|13795.2|8
1652185330000|2022-05-10 12:22:10|13823.4|13798.4|13826.3|13811.3|13826.3|13811.3|13818.8|13798.4|1
1652185340000|2022-05-10 12:22:20|13828.9|13803.9|13828.6|13803.6|13828.9|13803.9|13828.6|13803.6|1
1652185350000|2022-05-10 12:22:30|13828.5|13803.5|13824.9|13809.9|13828.5|13810.4|13824.3|13803.5|0
1652185360000|2022-05-10 12:22:40|13828.5|13803.5|13828.5|13803.5|13828.5|13803.5|13828.5|13803.5|1
1652185370000|2022-05-10 12:22:50|13829.3|13804.3|13834.7|13819.7|13838.2|13823.2|13828.3|13804.3|3
1652185380000|2022-05-10 12:23:00|13834.3|13819.3|13834.5|13819.5|13834.5|13819.5|13834|13819|1
1652185390000|2022-05-10 12:23:10|13834|13819|13834|13819|13834|13819|13834|13819|0
1652185430000|2022-05-10 12:23:50|13836.5|13811.5|13832.8|13817.8|13836.8|13817.8|13832.2|13811.5|2
1652185440000|2022-05-10 12:24:00|13833|13818|13835|13820|13835|13820|13833|13818|1
1652185490000|2022-05-10 12:24:50|13835.2|13820.2|13837.3|13822.3|13837.3|13822.3|13835.2|13820.2|1
1652185500000|2022-05-10 12:25:00|13837.6|13822.6|13839|13824|13839|13824|13837.5|13822.5|1
1652185510000|2022-05-10 12:25:10|13838.1|13823.1|13838.5|13813.5|13838.5|13823.1|13835.6|13813.5|1
1652185520000|2022-05-10 12:25:20|13837.8|13812.8|13824|13809|13837.8|13812.8|13824|13805.8|1
1652185530000|2022-05-10 12:25:30|13823.7|13808.7|13823.7|13808.7|13823.7|13808.7|13823.7|13808.7|0
1652185540000|2022-05-10 12:25:40|13821.9|13806.9|13818.2|13803.2|13822.8|13806.9|13817|13797.8|0
1652185550000|2022-05-10 12:25:50|13817.9|13802.9|13809.3|13794.3|13817.9|13802.9|13809.3|13794.3|0
1652185560000|2022-05-10 12:26:00|13809.7|13794.7|13801.4|13786.4|13809.7|13794.7|13801.4|13786.4|1
1652185570000|2022-05-10 12:26:10|13800.7|13785.7|13800.5|13785.5|13800.7|13785.7|13800.5|13785.5|0
1652185580000|2022-05-10 12:26:20|13799.3|13784.3|13791.1|13776.1|13799.3|13784.3|13791.1|13776.1|1
1652185590000|2022-05-10 12:26:30|13795.1|13770.1|13794|13769|13795.1|13770.1|13794|13769|0
1652185600000|2022-05-10 12:26:40|13794.7|13769.7|13794.7|13769.7|13794.7|13769.7|13794.7|13769.7|0
1652185610000|2022-05-10 12:26:50|13790.1|13775.1|13793.9|13778.9|13793.9|13778.9|13790.1|13775.1|1
1652185620000|2022-05-10 12:27:00|13794.6|13779.6|13811.5|13796.5|13811.5|13796.5|13794.6|13779.6|5
1652185630000|2022-05-10 12:27:10|13812.6|13797.6|13811.6|13796.6|13812.6|13797.6|13807.8|13792.8|2
1652185640000|2022-05-10 12:27:20|13810.2|13795.2|13812.9|13797.9|13812.9|13797.9|13809.9|13794.9|0
1652185660000|2022-05-10 12:27:40|13813.3|13798.3|13816|13801|13816.7|13801.7|13813.3|13798.3|0
1652185670000|2022-05-10 12:27:50|13816.4|13801.4|13823.8|13798.8|13831.5|13801.4|13816.4|13794|2
1652185680000|2022-05-10 12:28:00|13823.5|13798.5|13823.8|13798.8|13824.2|13802.8|13817.8|13798.1|0
1652185700000|2022-05-10 12:28:20|13823.7|13798.7|13814|13799|13823.7|13801.9|13813.1|13798.1|6
1652185710000|2022-05-10 12:28:30|13813.6|13798.6|13805.3|13790.3|13813.6|13798.6|13805.3|13790.3|2
1652185720000|2022-05-10 12:28:40|13805|13790|13805|13790|13805|13790|13805|13790|1
1652185740000|2022-05-10 12:29:00|13804.6|13789.6|13804.6|13789.6|13804.6|13789.6|13804.6|13789.6|1
1652185750000|2022-05-10 12:29:10|13805|13790|13806.8|13791.8|13813.8|13793|13805|13788.8|5
1652185770000|2022-05-10 12:29:30|13806.6|13791.6|13815|13790|13815|13791.6|13806.6|13789.6|1
1652185800000|2022-05-10 12:30:00|13815.3|13790.3|13823|13785.5|13823|13790.3|13815.3|13785.5|1
1652185810000|2022-05-10 12:30:10|13825.1|13787.6|13825.1|13787.6|13825.1|13787.6|13825.1|13787.6|0
1652185830000|2022-05-10 12:30:30|13825|13787.5|13825|13787.5|13825|13787.5|13825|13787.5|0
1652185850000|2022-05-10 12:30:50|13825.8|13788.3|13829.3|13791.8|13829.3|13791.8|13825.8|13788.3|1
1652185910000|2022-05-10 12:31:50|13824.5|13809.5|13824.5|13809.5|13824.8|13809.8|13824.5|13809.5|0
1652185920000|2022-05-10 12:32:00|13824.8|13809.8|13825.5|13810.5|13825.8|13810.8|13824.5|13809.5|0
1652185930000|2022-05-10 12:32:10|13825.8|13810.8|13825.8|13810.8|13825.8|13810.8|13825.8|13810.8|0
1652185950000|2022-05-10 12:32:30|13825.7|13810.7|13824.6|13809.6|13825.7|13810.7|13824.6|13809.6|2
1652185960000|2022-05-10 12:32:40|13823.4|13808.4|13823.4|13808.4|13823.4|13808.4|13823.4|13808.4|0
1652185980000|2022-05-10 12:33:00|13825.1|13810.1|13825.4|13810.4|13825.4|13810.4|13825.1|13810.1|0
1652185990000|2022-05-10 12:33:10|13823.2|13808.2|13823.7|13808.7|13823.7|13808.7|13823.2|13808.2|1
1652186050000|2022-05-10 12:34:10|13823.1|13808.1|13823.1|13808.1|13823.1|13808.1|13823.1|13808.1|0
1652186060000|2022-05-10 12:34:20|13822.2|13807.2|13820.8|13805.8|13822.2|13807.2|13820.8|13805.8|0
1652186070000|2022-05-10 12:34:30|13820.7|13805.7|13820.7|13805.7|13820.7|13805.7|13820.7|13805.7|0
1652186090000|2022-05-10 12:34:50|13819.8|13804.8|13816.6|13801.6|13819.8|13804.8|13816.3|13801.3|1
1652186100000|2022-05-10 12:35:00|13817.1|13802.1|13811.8|13796.8|13817.1|13802.1|13811.5|13796.5|2
1652186110000|2022-05-10 12:35:10|13811.7|13796.7|13811.7|13796.7|13811.7|13796.7|13811.7|13796.7|0
1652186210000|2022-05-10 12:36:50|13811.3|13796.3|13810.5|13795.5|13811.3|13796.3|13810.5|13795.5|1
1652186220000|2022-05-10 12:37:00|13810.8|13795.8|13824.1|13809.1|13824.4|13809.4|13810.8|13795.8|14
1652186230000|2022-05-10 12:37:10|13823.1|13808.1|13822.2|13807.2|13823.1|13808.1|13818.7|13803.7|2
1652186240000|2022-05-10 12:37:20|13822.7|13807.7|13828.2|13813.2|13828.5|13813.5|13822.7|13807.7|4
1652186250000|2022-05-10 12:37:30|13828.1|13813.1|13821.4|13806.4|13828.1|13813.1|13821.4|13806.4|4
1652186260000|2022-05-10 12:37:40|13822.1|13807.1|13822.5|13807.5|13822.8|13807.8|13822.1|13807.1|1
1652186270000|2022-05-10 12:37:50|13822.1|13807.1|13822.1|13807.1|13822.1|13807.1|13821.8|13806.8|0
1652186280000|2022-05-10 12:38:00|13822.8|13807.8|13823.2|13808.2|13823.2|13808.2|13822.8|13807.8|1
1652186330000|2022-05-10 12:38:50|||||||||1
1652186370000|2022-05-10 12:39:30|13822.8|13807.8|13822|13807|13823.2|13808.2|13821.6|13806.6|0
1652186380000|2022-05-10 12:39:40|13821.9|13806.9|13821.6|13806.6|13821.9|13806.9|13821.6|13806.6|0
1652186390000|2022-05-10 12:39:50|13821.9|13806.9|13822.6|13807.6|13822.6|13807.6|13821.9|13806.9|2
1652186400000|2022-05-10 12:40:00|13825.3|13810.3|13825.5|13810.5|13825.7|13810.7|13825.3|13810.3|0
1652186410000|2022-05-10 12:40:10|13821.9|13806.9|13821.9|13806.9|13821.9|13806.9|13821.9|13806.9|3
1652186420000|2022-05-10 12:40:20|13821.6|13806.6|13815.1|13800.1|13821.6|13806.6|13814.7|13799.7|1
1652186430000|2022-05-10 12:40:30|13814.7|13799.7|13813.9|13798.9|13814.7|13799.7|13813.9|13798.9|0
1652186450000|2022-05-10 12:40:50|||||||||1
1652186460000|2022-05-10 12:41:00|13814.2|13799.2|13814.6|13799.6|13814.6|13799.6|13811.9|13796.9|2
1652186510000|2022-05-10 12:41:50|13814.5|13799.5|13814.9|13799.9|13814.9|13799.9|13814.5|13799.5|2
1652186520000|2022-05-10 12:42:00|13821.2|13806.2|13829.9|13814.9|13832.8|13817.8|13821.2|13806.2|8
1652186530000|2022-05-10 12:42:10|13830.1|13815.1|13830.6|13815.6|13830.6|13815.6|13830.1|13815.1|0
1652186550000|2022-05-10 12:42:30|13830.9|13815.9|13830.9|13815.9|13830.9|13815.9|13830.9|13815.9|2
1652186560000|2022-05-10 12:42:40|13828.1|13813.1|13830.6|13815.6|13830.9|13815.9|13828.1|13813.1|2
1652186570000|2022-05-10 12:42:50|13829.2|13814.2|13836.2|13821.2|13836.2|13821.2|13829.2|13814.2|3
1652186580000|2022-05-10 12:43:00|13835.9|13820.9|13836.7|13821.7|13836.7|13821.7|13835.7|13820.7|0
1652186590000|2022-05-10 12:43:10|13836|13821|13840.2|13825.2|13840.2|13825.2|13834.8|13819.8|1
1652186600000|2022-05-10 12:43:20|13839.9|13824.9|13839.9|13824.9|13839.9|13824.9|13839.9|13824.9|1
1652186610000|2022-05-10 12:43:30|13841.3|13826.3|13840.7|13825.7|13841.3|13826.3|13840.7|13825.7|3
1652186630000|2022-05-10 12:43:50|13841.6|13826.6|13841.6|13826.6|13841.6|13826.6|13841.6|13826.6|1
1652186640000|2022-05-10 12:44:00|||||||||1
1652186650000|2022-05-10 12:44:10|13842.2|13827.2|13842.2|13827.2|13842.2|13827.2|13842.2|13827.2|1
1652186670000|2022-05-10 12:44:30|13842.1|13827.1|13842.1|13827.1|13842.1|13827.1|13842.1|13827.1|0
1652186690000|2022-05-10 12:44:50|13842.6|13827.6|13842.6|13827.6|13842.6|13827.6|13842.6|13827.6|1
1652186700000|2022-05-10 12:45:00|13844.8|13829.8|13847.4|13832.4|13847.4|13832.4|13844.8|13829.8|3
1652186710000|2022-05-10 12:45:10|13848.4|13833.4|13848.4|13833.4|13848.4|13833.4|13848.4|13833.4|2
1652186740000|2022-05-10 12:45:40|13852.3|13837.3|13849.1|13834.1|13852.3|13837.3|13849.1|13834.1|2
1652186760000|2022-05-10 12:46:00|13847|13832|13847.6|13832.6|13847.6|13832.6|13847|13832|0
1652186780000|2022-05-10 12:46:20|13840.1|13825.1|13829.9|13814.9|13840.1|13825.1|13829.9|13814.9|8
1652186800000|2022-05-10 12:46:40|13828.4|13813.4|13827|13812|13828.4|13813.4|13826.6|13811.6|1
1652186830000|2022-05-10 12:47:10|13826.5|13811.5|13819.5|13804.5|13826.5|13811.5|13818.8|13803.8|4
1652186850000|2022-05-10 12:47:30|13818.4|13803.4|13819.3|13804.3|13819.3|13804.3|13818.3|13803.3|0
1652186860000|2022-05-10 12:47:40|13819.1|13804.1|13818.7|13803.7|13819.1|13804.1|13818.1|13803.1|1
1652186870000|2022-05-10 12:47:50|13819.1|13804.1|13819.1|13804.1|13819.1|13804.1|13819.1|13804.1|1
1652186900000|2022-05-10 12:48:20|13818.4|13803.4|13816.5|13801.5|13818.4|13803.4|13816.5|13801.5|0
1652186920000|2022-05-10 12:48:40|13820.4|13805.4|13828.9|13813.9|13828.9|13813.9|13820.4|13805.4|12
1652186930000|2022-05-10 12:48:50|13827.5|13812.5|13827.5|13812.5|13827.5|13812.5|13827.5|13812.5|1
1652186940000|2022-05-10 12:49:00|13829.4|13814.4|13835.8|13820.8|13836.1|13821.1|13829.4|13814.4|3
1652186950000|2022-05-10 12:49:10|13835.2|13820.2|13849.2|13834.2|13852.6|13834.2|13834.5|13819.5|23
1652186970000|2022-05-10 12:49:30|13849.5|13834.5|13849.5|13834.5|13849.5|13834.5|13849.5|13834.5|0
1652186980000|2022-05-10 12:49:40|13848.5|13833.5|13833.9|13818.9|13848.5|13833.5|13833.9|13809.2|12
1652187000000|2022-05-10 12:50:00|13832.6|13817.6|13835.3|13820.3|13835.3|13820.3|13832|13817|0
1652187010000|2022-05-10 12:50:10|13834.5|13809.5|13840.5|13825.5|13845|13825.5|13834.5|13806.4|23
1652187020000|2022-05-10 12:50:20|13841.2|13826.2|13841.5|13826.5|13842.5|13827.5|13840.7|13825.7|2
1652187030000|2022-05-10 12:50:30|13839.5|13824.5|13836.2|13821.2|13841.5|13826.5|13836.2|13821.2|3
1652187040000|2022-05-10 12:50:40|13835.1|13820.1|13834.9|13819.9|13835.1|13820.1|13834.9|13819.9|0
1652187050000|2022-05-10 12:50:50|13834.6|13819.6|13834.6|13819.6|13834.6|13819.6|13834.6|13819.6|0
1652187060000|2022-05-10 12:51:00|13834.7|13819.7|13832.2|13817.2|13834.8|13819.8|13832.2|13817.2|0
1652187070000|2022-05-10 12:51:10|13831.5|13816.5|13826.5|13811.5|13831.5|13816.5|13826.5|13811.5|0
1652187080000|2022-05-10 12:51:20|13826.3|13811.3|13824.5|13809.5|13826.3|13811.3|13824.5|13809.5|0
1652187090000|2022-05-10 12:51:30|13823.5|13808.5|13823.5|13808.5|13824|13809|13823.3|13808.3|3
1652187100000|2022-05-10 12:51:40|13823.4|13808.4|13825.3|13810.3|13827.8|13812.8|13823|13808|2
1652187120000|2022-05-10 12:52:00|13824|13809|13824|13809|13824|13809|13824|13809|0
1652187130000|2022-05-10 12:52:10|13825|13810|13825|13810|13825|13810|13825|13810|3
1652187160000|2022-05-10 12:52:40|13823.3|13808.3|13826.4|13811.4|13826.4|13811.4|13823.3|13808.3|2
1652187170000|2022-05-10 12:52:50|13827.4|13812.4|13827.4|13812.4|13827.4|13812.4|13827.4|13812.4|0
1652187180000|2022-05-10 12:53:00|13827.2|13812.2|13838.4|13823.4|13838.4|13823.4|13826.2|13811.2|3
1652187190000|2022-05-10 12:53:10|13836.4|13821.4|13837.8|13822.8|13837.8|13822.8|13836.3|13821.3|1
1652187210000|2022-05-10 12:53:30|13837.5|13822.5|13837.5|13822.5|13837.5|13822.5|13837.5|13822.5|0
1652187230000|2022-05-10 12:53:50|13834.3|13819.3|13834.3|13819.3|13834.3|13819.3|13834.3|13819.3|1
1652187240000|2022-05-10 12:54:00|13832.2|13817.2|13832.2|13817.2|13832.2|13817.2|13832.2|13817.2|1
1652187280000|2022-05-10 12:54:40|13830.4|13815.4|13830.4|13815.4|13830.4|13815.4|13830.4|13815.4|0
1652187310000|2022-05-10 12:55:10|13832.5|13817.5|13832.9|13817.9|13832.9|13817.9|13832.5|13817.5|0
1652187340000|2022-05-10 12:55:40|13832.5|13817.5|13824.6|13809.6|13832.5|13817.5|13824.6|13809.6|3
1652187350000|2022-05-10 12:55:50|13823.5|13808.5|13822.4|13807.4|13823.5|13808.5|13822.4|13807.4|0
1652187360000|2022-05-10 12:56:00|13824.5|13809.5|13824.5|13809.5|13824.5|13809.5|13824.5|13809.5|2
1652187370000|2022-05-10 12:56:10|13823.7|13808.7|13823.7|13808.7|13823.7|13808.7|13823.7|13808.7|0
1652187380000|2022-05-10 12:56:20|13824.4|13809.4|13824.4|13809.4|13824.4|13809.4|13824.4|13809.4|0
1652187400000|2022-05-10 12:56:40|13824.1|13809.1|13824.1|13809.1|13824.1|13809.1|13824.1|13809.1|0
1652187410000|2022-05-10 12:56:50|13823.7|13808.7|13825.1|13810.1|13825.1|13810.1|13823.7|13808.7|0
1652187430000|2022-05-10 12:57:10|13823.7|13808.7|13823.7|13808.7|13823.7|13808.7|13823.7|13808.7|3
1652187440000|2022-05-10 12:57:20|13823.4|13808.4|13823.4|13808.4|13823.4|13808.4|13823.4|13808.4|0
1652187460000|2022-05-10 12:57:40|13823.3|13808.3|13823.3|13808.3|13823.3|13808.3|13823|13808|0
1652187500000|2022-05-10 12:58:20|13823.7|13808.7|13823.7|13808.7|13823.7|13808.7|13823.7|13808.7|0
1652187530000|2022-05-10 12:58:50|||||||||1
1652187540000|2022-05-10 12:59:00|13822.3|13807.3|13822.3|13807.3|13822.3|13807.3|13822.3|13807.3|0
1652187570000|2022-05-10 12:59:30|||||||||1
1652187590000|2022-05-10 12:59:50|13822.2|13807.2|13822.6|13807.6|13822.6|13807.6|13822.2|13807.2|1
1652187600000|2022-05-10 13:00:00|13823.3|13808.3|13826|13811|13826|13811|13823.3|13808.3|1
1652187610000|2022-05-10 13:00:10|13825.9|13810.9|13825.5|13810.5|13825.9|13810.9|13825.5|13810.5|1
1652187630000|2022-05-10 13:00:30|13826.4|13811.4|13826.4|13811.4|13826.4|13811.4|13826.4|13811.4|1
1652187640000|2022-05-10 13:00:40|13826.5|13811.5|13826.5|13811.5|13826.5|13811.5|13826.5|13811.5|0
1652187650000|2022-05-10 13:00:50|13826.2|13811.2|13826.2|13811.2|13826.2|13811.2|13826.2|13811.2|2
1652187660000|2022-05-10 13:01:00|13827.9|13812.9|13827.9|13812.9|13827.9|13812.9|13827.6|13812.6|2
1652187690000|2022-05-10 13:01:30|13828.7|13813.7|13819.3|13804.3|13828.7|13813.7|13819.3|13804.3|3
1652187700000|2022-05-10 13:01:40|13819|13804|13817.8|13802.8|13819|13804|13817.8|13802.8|0
1652187710000|2022-05-10 13:01:50|13817.1|13802.1|13817|13802|13817.1|13802.1|13817|13802|1
1652187720000|2022-05-10 13:02:00|13817.7|13802.7|13819.6|13804.6|13820.1|13805.1|13817.7|13802.7|7
1652187730000|2022-05-10 13:02:10|13821|13806|13825.3|13810.3|13825.3|13810.3|13821|13806|1
1652187740000|2022-05-10 13:02:20|13828|13813|13831.6|13816.6|13831.6|13816.6|13828|13813|3
1652187750000|2022-05-10 13:02:30|13835.6|13820.6|13835.3|13820.3|13835.8|13820.8|13834.8|13819.8|1
1652187760000|2022-05-10 13:02:40|13837.2|13822.2|13837.2|13822.2|13837.2|13822.2|13836.8|13821.8|0
1652187770000|2022-05-10 13:02:50|13836.8|13821.8|13836.8|13821.8|13836.8|13821.8|13836.8|13821.8|1
1652187780000|2022-05-10 13:03:00|13836.5|13821.5|13835.4|13820.4|13836.5|13821.5|13832.9|13817.9|2
1652187790000|2022-05-10 13:03:10|13834.7|13819.7|13834.7|13819.7|13834.7|13819.7|13834.7|13819.7|0
1652187800000|2022-05-10 13:03:20|13833.4|13818.4|13833.4|13818.4|13833.4|13818.4|13833|13818|2
1652187810000|2022-05-10 13:03:30|13834.9|13819.9|13836|13821|13836|13821|13834.5|13819.5|4
1652187820000|2022-05-10 13:03:40|13835.9|13820.9|13838.9|13823.9|13838.9|13823.9|13834.5|13819.5|9
1652187830000|2022-05-10 13:03:50|13839.2|13824.2|13842|13827|13842|13827|13839.2|13824.2|7
1652187840000|2022-05-10 13:04:00|13843.4|13828.4|13846.3|13831.3|13846.3|13831.3|13843.4|13828.4|3
1652187850000|2022-05-10 13:04:10|13846.2|13831.2|13846.1|13831.1|13846.2|13831.2|13845.4|13830.4|0
1652187860000|2022-05-10 13:04:20|13859.2|13834.2|13860.4|13845.4|13860.9|13845.9|13858.2|13834.2|16
1652187870000|2022-05-10 13:04:30|13859.6|13844.6|13854|13839|13859.6|13844.6|13854|13839|1
1652187880000|2022-05-10 13:04:40|13853.7|13838.7|13852.3|13837.3|13853.7|13838.7|13852.3|13837.3|1
1652187890000|2022-05-10 13:04:50|13851.9|13836.9|13850.8|13835.8|13851.9|13836.9|13850.8|13835.8|1
1652187900000|2022-05-10 13:05:00|13849.4|13834.4|13838|13823|13849.4|13834.4|13837.1|13822.1|5
1652187910000|2022-05-10 13:05:10|13836.4|13821.4|13837.6|13822.6|13837.6|13822.6|13833.5|13818.5|5
1652187920000|2022-05-10 13:05:20|13838.2|13823.2|13838.1|13823.1|13838.9|13823.9|13837.2|13822.2|5
1652187930000|2022-05-10 13:05:30|13838.2|13823.2|13838.5|13823.5|13838.6|13823.6|13837.7|13822.7|0
1652187940000|2022-05-10 13:05:40|13837.8|13822.8|13837.8|13822.8|13837.8|13822.8|13837.8|13822.8|0
1652187950000|2022-05-10 13:05:50|13837.7|13822.7|13839.1|13824.1|13839.1|13824.1|13834.6|13819.6|3
1652187960000|2022-05-10 13:06:00|13839.8|13824.8|13832.8|13817.8|13839.8|13824.8|13832.8|13817.8|4
1652187970000|2022-05-10 13:06:10|13833.2|13818.2|13838.2|13823.2|13838.2|13823.2|13833.2|13818.2|1
1652187980000|2022-05-10 13:06:20|13838.5|13823.5|13836.1|13821.1|13838.5|13823.5|13836.1|13821.1|0
1652187990000|2022-05-10 13:06:30|13835.7|13820.7|13830.4|13815.4|13835.7|13820.7|13830.1|13815.1|1
1652188000000|2022-05-10 13:06:40|13830.8|13815.8|13826.7|13811.7|13831.1|13816.1|13826.7|13811.7|2
1652188010000|2022-05-10 13:06:50|13827.1|13812.1|13836|13821|13836.4|13821.4|13827.1|13812.1|4
1652188020000|2022-05-10 13:07:00|13836.4|13821.4|13833.3|13818.3|13836.4|13821.4|13833.3|13818.3|8
1652188030000|2022-05-10 13:07:10|13834|13819|13841.2|13826.2|13841.2|13826.2|13834|13819|2
1652188050000|2022-05-10 13:07:30|13842.5|13827.5|13842.5|13827.5|13842.5|13827.5|13842.5|13827.5|0
1652188060000|2022-05-10 13:07:40|13842.1|13827.1|13840.4|13825.4|13842.1|13827.1|13840.4|13825.4|1
1652188070000|2022-05-10 13:07:50|13842.1|13827.1|13842.5|13827.5|13842.5|13827.5|13841.1|13826.1|1
1652188080000|2022-05-10 13:08:00|13842.9|13827.9|13846|13831|13847|13832|13842.9|13827.9|6
1652188090000|2022-05-10 13:08:10|13845.6|13830.6|13847|13832|13847.1|13832.1|13844.1|13829.1|2
1652188100000|2022-05-10 13:08:20|13847.2|13832.2|13848.2|13833.2|13848.2|13833.2|13847.2|13832.2|0
1652188110000|2022-05-10 13:08:30|13849.4|13834.4|13850.2|13835.2|13851.4|13836.4|13849.4|13834.4|0
1652188120000|2022-05-10 13:08:40|13850.3|13835.3|13856.5|13841.5|13858.2|13843.2|13850.3|13835.3|6
1652188130000|2022-05-10 13:08:50|13856.2|13841.2|13856.4|13841.4|13856.4|13841.4|13855.3|13840.3|6
1652188140000|2022-05-10 13:09:00|13856.2|13841.2|13857.1|13842.1|13859|13844|13856.2|13841.2|6
1652188150000|2022-05-10 13:09:10|13858.8|13843.8|13862|13847|13862|13847|13857.8|13842.8|7
1652188160000|2022-05-10 13:09:20|13863.4|13848.4|13868.1|13853.1|13868.1|13853.1|13863.4|13848.4|10
1652188170000|2022-05-10 13:09:30|13868.2|13853.2|13861.5|13846.5|13868.5|13853.5|13860.8|13845.8|3
1652188180000|2022-05-10 13:09:40|13861.6|13846.6|13862.2|13847.2|13862.2|13847.2|13861.6|13846.6|0
1652188190000|2022-05-10 13:09:50|13862.9|13847.9|13866|13851|13866|13851|13862.9|13847.9|1
1652188200000|2022-05-10 13:10:00|13864.9|13849.9|13863|13848|13866|13851|13862|13847|8
1652188210000|2022-05-10 13:10:10|13862.6|13847.6|13857.3|13842.3|13862.6|13847.6|13856.7|13841.7|2
1652188230000|2022-05-10 13:10:30|13857|13842|13855.2|13840.2|13857|13842|13854.7|13839.7|4
1652188240000|2022-05-10 13:10:40|13854.3|13839.3|13842.1|13827.1|13854.3|13839.3|13842.1|13827.1|3
1652188250000|2022-05-10 13:10:50|13840.2|13825.2|13840.8|13825.8|13840.9|13825.9|13840.2|13825.2|0
1652188260000|2022-05-10 13:11:00|13840.5|13825.5|13842.9|13827.9|13845.3|13830.3|13840.5|13825.5|3
1652188270000|2022-05-10 13:11:10|13842.6|13827.6|13842.6|13827.6|13844.6|13829.6|13842.3|13827.3|0
1652188280000|2022-05-10 13:11:20|13843|13828|13845.8|13830.8|13847.9|13832.9|13842.3|13827.3|10
1652188290000|2022-05-10 13:11:30|13844.8|13829.8|13845.8|13830.8|13847.5|13832.5|13844.1|13829.1|3
1652188300000|2022-05-10 13:11:40|13846|13831|13849|13834|13849.9|13834.9|13845.5|13830.5|9
1652188310000|2022-05-10 13:11:50|13851|13836|13851.7|13836.7|13851.7|13836.7|13851|13836|1
1652188320000|2022-05-10 13:12:00|13852|13837|13854.4|13839.4|13854.4|13839.4|13852|13837|1
1652188330000|2022-05-10 13:12:10|13854.3|13839.3|13854.3|13839.3|13854.3|13839.3|13854.3|13839.3|2
1652188340000|2022-05-10 13:12:20|13853.4|13838.4|13854.4|13839.4|13854.4|13839.4|13853.4|13838.4|1
1652188360000|2022-05-10 13:12:40|13854.9|13839.9|13854.9|13839.9|13854.9|13839.9|13854.9|13839.9|0
1652188370000|2022-05-10 13:12:50|13854.6|13839.6|13854.6|13839.6|13854.6|13839.6|13854.6|13839.6|1
1652188380000|2022-05-10 13:13:00|13855.3|13840.3|13855.3|13840.3|13855.3|13840.3|13855.3|13840.3|0
1652188390000|2022-05-10 13:13:10|13855.6|13840.6|13854.5|13839.5|13855.6|13840.6|13854.5|13839.5|2
1652188400000|2022-05-10 13:13:20|13852.1|13837.1|13851.6|13836.6|13852.1|13837.1|13851.6|13836.6|2
1652188420000|2022-05-10 13:13:40|13851.2|13836.2|13844.1|13829.1|13851.2|13836.2|13843.3|13828.3|1
1652188440000|2022-05-10 13:14:00|13845|13830|13855.6|13840.6|13856.3|13841.3|13845|13830|15
1652188470000|2022-05-10 13:14:30|13855.5|13840.5|13852.7|13837.7|13855.5|13840.5|13852.7|13837.7|1
1652188480000|2022-05-10 13:14:40|13854.2|13839.2|13852.6|13837.6|13856|13841|13852.6|13837.6|2
1652188490000|2022-05-10 13:14:50|13852.7|13837.7|13853.4|13838.4|13853.4|13838.4|13852.7|13837.7|1
1652188500000|2022-05-10 13:15:00|13853.6|13838.6|13852.9|13837.9|13853.6|13838.6|13852.9|13837.9|0
1652188510000|2022-05-10 13:15:10|13852.2|13837.2|13842.9|13827.9|13852.2|13837.2|13842.9|13827.9|3
1652188520000|2022-05-10 13:15:20|13842.5|13827.5|13843.4|13828.4|13843.4|13828.4|13842.3|13827.3|0
1652188530000|2022-05-10 13:15:30|13842.7|13827.7|13836.2|13821.2|13842.7|13827.7|13836.2|13821.2|1
1652188540000|2022-05-10 13:15:40|13835.2|13820.2|13836.4|13821.4|13836.7|13821.7|13834.8|13819.8|0
1652188550000|2022-05-10 13:15:50|13835.5|13820.5|13835.9|13820.9|13835.9|13820.9|13835.5|13820.5|0
1652188560000|2022-05-10 13:16:00|13837.3|13822.3|13837.6|13822.6|13837.6|13822.6|13837.3|13822.3|1
1652188570000|2022-05-10 13:16:10|13837.8|13822.8|13833.3|13818.3|13837.8|13822.8|13832.5|13817.5|1
1652188580000|2022-05-10 13:16:20|13832.8|13817.8|13830.4|13815.4|13832.8|13817.8|13830.4|13815.4|0
1652188590000|2022-05-10 13:16:30|13830.3|13815.3|13825.1|13810.1|13830.3|13815.3|13825.1|13810.1|1
1652188600000|2022-05-10 13:16:40|13826.1|13811.1|13825.6|13810.6|13826.5|13811.5|13825.6|13810.6|1
1652188610000|2022-05-10 13:16:50|13825.1|13810.1|13825.1|13810.1|13825.1|13810.1|13825.1|13810.1|1
1652188620000|2022-05-10 13:17:00|13825.8|13810.8|13836.5|13821.5|13837.9|13822.9|13825.8|13810.8|12
1652188650000|2022-05-10 13:17:30|13836.2|13821.2|13839|13824|13839|13824|13836.2|13821.2|3
1652188660000|2022-05-10 13:17:40|13838.7|13823.7|13838|13823|13839.2|13824.2|13838|13823|0
1652188670000|2022-05-10 13:17:50|13839.6|13824.6|13839.7|13824.7|13839.7|13824.7|13837.9|13822.9|1
1652188680000|2022-05-10 13:18:00|13840.1|13825.1|13844.8|13829.8|13845.1|13830.1|13839.2|13824.2|14
1652188690000|2022-05-10 13:18:10|13848.4|13833.4|13848.8|13833.8|13848.8|13833.8|13848.4|13833.4|2
1652188710000|2022-05-10 13:18:30|13845.3|13830.3|13845.6|13830.6|13845.6|13830.6|13844.6|13829.6|1
1652188720000|2022-05-10 13:18:40|13845.3|13830.3|13845.8|13830.8|13849.4|13834.4|13845.3|13830.3|1
1652188730000|2022-05-10 13:18:50|13846.5|13831.5|13847.5|13832.5|13847.5|13832.5|13845.1|13830.1|2
1652188740000|2022-05-10 13:19:00|13848.2|13833.2|13847.3|13832.3|13849.4|13834.4|13847.2|13832.2|1
1652188750000|2022-05-10 13:19:10|13847|13832|13839.4|13824.4|13847.3|13832.3|13838.9|13823.9|1
1652188760000|2022-05-10 13:19:20|13838.7|13823.7|13838.5|13823.5|13839|13824|13837.8|13822.8|0
1652188770000|2022-05-10 13:19:30|13838.2|13823.2|13838.2|13823.2|13838.2|13823.2|13838.2|13823.2|0
1652188780000|2022-05-10 13:19:40|||||||||1
1652188790000|2022-05-10 13:19:50|13838.1|13823.1|13831.7|13816.7|13838.1|13823.1|13831.7|13816.7|1
1652188800000|2022-05-10 13:20:00|13832.1|13817.1|13832.1|13817.1|13832.1|13817.1|13832.1|13817.1|0
1652188810000|2022-05-10 13:20:10|13832.2|13817.2|13832.2|13817.2|13832.2|13817.2|13832.2|13817.2|0
1652188830000|2022-05-10 13:20:30|13832.6|13817.6|13834.9|13819.9|13834.9|13819.9|13832.6|13817.6|0
1652188840000|2022-05-10 13:20:40|13837.1|13822.1|13837.5|13822.5|13837.5|13822.5|13837.1|13822.1|2
1652188850000|2022-05-10 13:20:50|13837.9|13822.9|13839.3|13824.3|13839.3|13824.3|13837.9|13822.9|1
1652188860000|2022-05-10 13:21:00|13838.6|13823.6|13845.3|13830.3|13845.7|13830.7|13838.6|13823.6|4
1652188870000|2022-05-10 13:21:10|13844.6|13829.6|13844.6|13829.6|13844.6|13829.6|13844.6|13829.6|0
1652188880000|2022-05-10 13:21:20|13845.3|13830.3|13845.3|13830.3|13845.3|13830.3|13844.6|13829.6|0
1652188890000|2022-05-10 13:21:30|13847.4|13832.4|13855.2|13840.2|13855.7|13840.7|13847.4|13832.4|3
1652188900000|2022-05-10 13:21:40|13853.7|13838.7|13853.1|13838.1|13854.7|13839.7|13848.7|13833.7|1
1652188910000|2022-05-10 13:21:50|13852.7|13837.7|13845.4|13830.4|13853.6|13838.6|13844.4|13829.4|6
1652188920000|2022-05-10 13:22:00|13844.8|13829.8|13846|13831|13846.4|13831.4|13844.8|13829.8|1
1652188930000|2022-05-10 13:22:10|13845.9|13830.9|13845.9|13830.9|13845.9|13830.9|13845.9|13830.9|0
1652188940000|2022-05-10 13:22:20|13845.3|13830.3|13845.7|13830.7|13845.7|13830.7|13845.3|13830.3|1
1652188950000|2022-05-10 13:22:30|13845.5|13830.5|13845.2|13830.2|13847.9|13832.9|13845.2|13830.2|6
1652188960000|2022-05-10 13:22:40|13845.3|13830.3|13846|13831|13846|13831|13845.3|13830.3|0
1652188970000|2022-05-10 13:22:50|13846.7|13831.7|13847|13832|13847|13832|13846.7|13831.7|0
1652188980000|2022-05-10 13:23:00|13846.3|13831.3|13845|13830|13846.3|13831.3|13844.6|13829.6|1
1652189000000|2022-05-10 13:23:20|13844.7|13829.7|13834.1|13819.1|13844.7|13829.7|13831|13816|4
1652189010000|2022-05-10 13:23:30|13834.7|13819.7|13835.8|13820.8|13837|13822|13834.7|13819.7|2
1652189020000|2022-05-10 13:23:40|13835.6|13820.6|13835.1|13820.1|13835.6|13820.6|13835.1|13820.1|0
1652189030000|2022-05-10 13:23:50|13834.8|13819.8|13832.4|13817.4|13834.8|13819.8|13832.4|13817.4|2
1652189040000|2022-05-10 13:24:00|13832.9|13817.9|13837.7|13822.7|13838.4|13823.4|13832.4|13817.4|7
1652189050000|2022-05-10 13:24:10|13836.3|13821.3|13834.9|13819.9|13836.3|13821.3|13834.9|13819.9|1
1652189060000|2022-05-10 13:24:20|13834.1|13819.1|13827|13812|13834.1|13819.1|13827|13812|3
1652189070000|2022-05-10 13:24:30|13845.1|13820.1|13844.7|13819.7|13845.1|13820.1|13844.7|13819.7|24
1652189080000|2022-05-10 13:24:40|13844.6|13819.6|13844.6|13819.6|13844.6|13819.6|13844.6|13819.6|0
1652189100000|2022-05-10 13:25:00|13840.3|13825.3|13840.3|13825.3|13840.3|13825.3|13840.3|13825.3|0
1652189110000|2022-05-10 13:25:10|13839.2|13824.2|13839.2|13824.2|13839.2|13824.2|13839.2|13824.2|0
1652189120000|2022-05-10 13:25:20|13838.5|13823.5|13838.5|13823.5|13838.5|13823.5|13838.5|13823.5|0
1652189130000|2022-05-10 13:25:30|13838.1|13823.1|13840.1|13825.1|13840.1|13825.1|13838.1|13823.1|2
1652189140000|2022-05-10 13:25:40|13839.5|13824.5|13839.9|13824.9|13841.3|13826.3|13839.5|13824.5|2
1652189150000|2022-05-10 13:25:50|13842|13827|13842|13827|13842|13827|13842|13827|1
1652189160000|2022-05-10 13:26:00|13839.9|13824.9|13845.1|13830.1|13845.1|13830.1|13839.9|13824.9|2
1652189170000|2022-05-10 13:26:10|13844.4|13829.4|13849.9|13834.9|13850.8|13835.8|13844.4|13829.4|1
1652189180000|2022-05-10 13:26:20|13850.1|13835.1|13843.7|13828.7|13850.2|13835.2|13843.7|13828.7|1
1652189190000|2022-05-10 13:26:30|13843.5|13828.5|13843.5|13828.5|13843.5|13828.5|13843.5|13828.5|0
1652189200000|2022-05-10 13:26:40|13843|13828|13849.5|13834.5|13849.5|13834.5|13843|13828|1
1652189210000|2022-05-10 13:26:50|13849.3|13834.3|13854.4|13839.4|13854.4|13839.4|13849.3|13834.3|2
1652189220000|2022-05-10 13:27:00|13855.2|13840.2|13860.4|13845.4|13860.4|13845.4|13855.2|13840.2|2
1652189230000|2022-05-10 13:27:10|13862.1|13847.1|13863.2|13848.2|13863.2|13848.2|13862.1|13847.1|0
1652189240000|2022-05-10 13:27:20|13863.7|13848.7|13865.6|13850.6|13865.6|13850.6|13863.7|13848.7|1
1652189270000|2022-05-10 13:27:50|13866.1|13851.1|13870.6|13855.6|13870.6|13855.6|13866.1|13851.1|3
1652189280000|2022-05-10 13:28:00|13870.7|13855.7|13876.4|13861.4|13876.4|13861.4|13870.7|13855.7|1
1652189290000|2022-05-10 13:28:10|13876.6|13861.6|13877.9|13862.9|13877.9|13862.9|13876.4|13861.4|2
1652189310000|2022-05-10 13:28:30|13880.4|13865.4|13880.4|13865.4|13880.4|13865.4|13880.4|13865.4|0
1652189320000|2022-05-10 13:28:40|13880|13865|13880.5|13865.5|13880.5|13865.5|13880|13865|0
1652189340000|2022-05-10 13:29:00|13880.4|13865.4|13874.6|13859.6|13880.4|13865.4|13872.7|13857.7|5
1652189350000|2022-05-10 13:29:10|13873.2|13858.2|13874.1|13859.1|13874.6|13859.6|13873|13858|0
1652189360000|2022-05-10 13:29:20|13873|13858|13874.1|13859.1|13874.1|13859.1|13873|13858|0
1652189380000|2022-05-10 13:29:40|13873.7|13858.7|13874.1|13859.1|13874.1|13859.1|13873|13858|0
1652189390000|2022-05-10 13:29:50|13873.4|13858.4|13874.1|13859.1|13874.4|13859.4|13873.4|13858.4|0
1652189400000|2022-05-10 13:30:00|13872.5|13857.5|13883.3|13868.3|13883.3|13868.3|13872.5|13857.5|10
1652189410000|2022-05-10 13:30:10|13883.5|13868.5|13894.6|13879.6|13894.6|13879.6|13883.5|13868.5|6
1652189420000|2022-05-10 13:30:20|13896.2|13881.2|13893.6|13878.6|13896.5|13881.5|13893.6|13878.6|8
1652189430000|2022-05-10 13:30:30|13888.6|13873.6|13889.7|13874.7|13891.1|13876.1|13887.7|13872.7|6
1652189450000|2022-05-10 13:30:50|13891.1|13876.1|13889.1|13874.1|13892.2|13877.2|13889.1|13874.1|3
1652189460000|2022-05-10 13:31:00|13887|13872|13890.8|13875.8|13890.8|13875.8|13886.7|13871.7|3
1652189470000|2022-05-10 13:31:10|13890.5|13875.5|13883.7|13868.7|13890.5|13875.5|13883.7|13868.7|3
1652189480000|2022-05-10 13:31:20|13885.6|13870.6|13883.2|13868.2|13885.6|13870.6|13882.8|13867.8|1
1652189490000|2022-05-10 13:31:30|13883.5|13868.5|13884.9|13869.9|13887.9|13872.9|13883.5|13868.5|0
1652189500000|2022-05-10 13:31:40|13884.2|13869.2|13875.3|13860.3|13884.2|13869.2|13874.6|13859.6|30
1652189510000|2022-05-10 13:31:50|13875|13860|13867.1|13852.1|13875.3|13860.3|13866.4|13851.4|6
1652189520000|2022-05-10 13:32:00|13866.4|13851.4|13874.3|13859.3|13874.3|13859.3|13866.4|13851.4|4
1652189530000|2022-05-10 13:32:10|13874.7|13859.7|13877.3|13862.3|13880.3|13865.3|13874.7|13859.7|1
1652189540000|2022-05-10 13:32:20|13877|13862|13876.1|13861.1|13877|13862|13876.1|13861.1|0
1652189560000|2022-05-10 13:32:40|13873.3|13858.3|13872.1|13857.1|13875.9|13858.3|13872.1|13850.9|2
1652189570000|2022-05-10 13:32:50|13871.4|13856.4|13868.9|13853.9|13871.4|13856.4|13868|13853|1
1652189580000|2022-05-10 13:33:00|13868.5|13853.5|13870.4|13855.4|13870.9|13855.9|13868.5|13853.5|0
1652189590000|2022-05-10 13:33:10|13870.3|13855.3|13870.3|13855.3|13870.3|13855.3|13870.3|13855.3|0
1652189600000|2022-05-10 13:33:20|13869|13854|13861.8|13846.8|13869|13854|13861.8|13846.8|1
1652189610000|2022-05-10 13:33:30|13861.5|13846.5|13850|13835|13861.5|13846.5|13849|13831.8|2
1652189630000|2022-05-10 13:33:50|13852.5|13837.5|13848.7|13833.7|13852.8|13837.8|13848.7|13833.7|1
1652189640000|2022-05-10 13:34:00|13848.3|13833.3|13839.2|13824.2|13849.3|13834.3|13838.8|13823.8|5
1652189650000|2022-05-10 13:34:10|13839.3|13824.3|13837.4|13822.4|13839.3|13824.3|13835.6|13820.6|7
1652189660000|2022-05-10 13:34:20|13836.6|13821.6|13836.6|13821.6|13836.6|13821.6|13836.6|13821.6|0
1652189670000|2022-05-10 13:34:30|13836.3|13821.3|13836.8|13821.8|13837.2|13822.2|13836.3|13821.3|0
1652189680000|2022-05-10 13:34:40|13835.4|13820.4|13830.5|13815.5|13835.4|13820.4|13830.5|13815.5|0
1652189700000|2022-05-10 13:35:00|13829.9|13814.9|13827.2|13812.2|13831.8|13816.8|13825|13810|30
1652189710000|2022-05-10 13:35:10|13826.7|13811.7|13824.5|13809.5|13826.7|13811.7|13824.5|13809.5|2
1652189720000|2022-05-10 13:35:20|13824|13809|13821.9|13806.9|13824|13809|13821.9|13806.9|4
1652189730000|2022-05-10 13:35:30|13821.4|13806.4|13813.2|13798.2|13821.4|13806.4|13813.2|13798.2|1
1652189740000|2022-05-10 13:35:40|13812.9|13797.9|13810.6|13795.6|13813.5|13798.5|13808.9|13793.9|10
1652189750000|2022-05-10 13:35:50|13811.3|13796.3|13810.6|13795.6|13814.8|13799.8|13810.6|13789.5|4
1652189760000|2022-05-10 13:36:00|13810.2|13795.2|13795.6|13780.6|13812.9|13797.9|13795.6|13780.6|12
1652189770000|2022-05-10 13:36:10|13795.3|13780.3|13799.9|13784.9|13805.9|13790.9|13795.3|13780.3|20
1652189780000|2022-05-10 13:36:20|13798.8|13783.8|13795.9|13780.9|13799.5|13784.5|13795.9|13780.9|2
1652189790000|2022-05-10 13:36:30|13796.6|13781.6|13795|13780|13796.6|13781.6|13795|13780|0
1652189800000|2022-05-10 13:36:40|13794.7|13779.7|13799.9|13784.9|13800.1|13785.1|13794.2|13779.2|2
1652189810000|2022-05-10 13:36:50|13799.6|13784.6|13800.6|13785.6|13800.6|13785.6|13799.6|13784.6|0
1652189820000|2022-05-10 13:37:00|13801.3|13786.3|13810|13795|13815.3|13800.3|13800.8|13785.8|9
1652189830000|2022-05-10 13:37:10|13809.6|13794.6|13801.5|13786.5|13810.8|13795.8|13800.8|13785.8|0
1652189840000|2022-05-10 13:37:20|13800.1|13785.1|13798.8|13783.8|13800.5|13785.5|13798.8|13783.8|0
1652189850000|2022-05-10 13:37:30|13796.7|13781.7|13795.5|13780.5|13797.1|13782.1|13795.5|13780.5|0
1652189860000|2022-05-10 13:37:40|13795.8|13780.8|13789.8|13774.8|13795.8|13780.8|13789.8|13774.8|1
1652189870000|2022-05-10 13:37:50|13789.7|13774.7|13789.7|13774.7|13790.1|13775.1|13789.7|13774.7|4
1652189880000|2022-05-10 13:38:00|13790.4|13775.4|13797.1|13782.1|13797.1|13782.1|13790.4|13775.4|9
1652189890000|2022-05-10 13:38:10|13796.7|13781.7|13793.9|13778.9|13797.6|13782.6|13793.6|13778.6|6
1652189900000|2022-05-10 13:38:20|13793.6|13778.6|13790.7|13775.7|13793.9|13778.9|13790.7|13775.7|4
1652189910000|2022-05-10 13:38:30|||||||||3
1652189920000|2022-05-10 13:38:40|13790.4|13775.4|13790.4|13775.4|13790.4|13775.4|13790.4|13775.4|0
1652189930000|2022-05-10 13:38:50|||||||||1
1652189940000|2022-05-10 13:39:00|13790.7|13775.7|13806.7|13791.7|13806.7|13791.7|13790.7|13775.7|8
1652189950000|2022-05-10 13:39:10|13805.9|13790.9|13804|13789|13805.9|13790.9|13804|13789|1
1652189960000|2022-05-10 13:39:20|13803.6|13788.6|13802.9|13787.9|13803.6|13788.6|13802.9|13787.9|0
1652189970000|2022-05-10 13:39:30|13804.5|13789.5|13805.7|13790.7|13805.7|13790.7|13804.5|13789.5|0
1652189980000|2022-05-10 13:39:40|13805.4|13790.4|13804.7|13789.7|13805.4|13790.4|13804.7|13789.7|0
1652189990000|2022-05-10 13:39:50|13796.9|13781.9|13793.1|13778.1|13796.9|13781.9|13793.1|13778.1|2
1652190000000|2022-05-10 13:40:00|13792.6|13777.6|13791.5|13776.5|13793.4|13778.4|13791.2|13776.2|2
1652190010000|2022-05-10 13:40:10|13790.8|13775.8|13788.8|13773.8|13791.5|13776.5|13788.4|13773.4|3
1652190020000|2022-05-10 13:40:20|13789.1|13774.1|13778.2|13763.2|13789.1|13774.1|13778.2|13763.2|0
1652190030000|2022-05-10 13:40:30|13777.2|13762.2|13778|13763|13781.8|13766.8|13776|13761|9
1652190040000|2022-05-10 13:40:40|13777.3|13762.3|13777.1|13762.1|13777.8|13762.8|13776.2|13761.2|0
1652190050000|2022-05-10 13:40:50|13777.4|13762.4|13777.9|13762.9|13777.9|13762.9|13777.1|13762.1|1
1652190060000|2022-05-10 13:41:00|13778.3|13763.3|13790.7|13775.7|13795.9|13776.7|13777.9|13762.9|4
1652190070000|2022-05-10 13:41:10|13790.2|13775.2|13789.1|13774.1|13791.7|13776.7|13789.1|13774.1|0
1652190080000|2022-05-10 13:41:20|13789.4|13774.4|13797.6|13782.6|13797.6|13782.6|13789.2|13774.2|5
1652190090000|2022-05-10 13:41:30|13797.8|13782.8|13796.2|13781.2|13800|13785|13796.2|13781.2|3
1652190100000|2022-05-10 13:41:40|13795.3|13780.3|13795.6|13780.6|13796|13781|13794.2|13779.2|0
1652190110000|2022-05-10 13:41:50|13795.1|13780.1|13798.8|13783.8|13799.1|13784.1|13795.1|13780.1|1
1652190120000|2022-05-10 13:42:00|13798.6|13783.6|13799.7|13784.7|13806|13791|13798.6|13783.6|3
1652190130000|2022-05-10 13:42:10|13799.1|13784.1|13799.1|13784.1|13799.4|13784.4|13799.1|13784.1|0
1652190140000|2022-05-10 13:42:20|13798.4|13783.4|13801.5|13786.5|13801.5|13786.5|13798.4|13783.4|1
1652190150000|2022-05-10 13:42:30|13802.2|13787.2|13802.2|13787.2|13802.6|13787.6|13801.5|13786.5|0
1652190160000|2022-05-10 13:42:40|13803.2|13788.2|13802.6|13787.6|13803.2|13788.2|13802.6|13787.6|0
1652190180000|2022-05-10 13:43:00|13803|13788|13798.9|13783.9|13803|13788|13794.5|13779.5|1
1652190190000|2022-05-10 13:43:10|13799.5|13784.5|13800.9|13785.9|13801.2|13786.2|13799.5|13784.5|2
1652190200000|2022-05-10 13:43:20|13803|13788|13811.3|13796.3|13812.1|13797.1|13803|13788|1
1652190210000|2022-05-10 13:43:30|13811.7|13796.7|13809.2|13794.2|13811.7|13796.7|13802.9|13787.9|1
1652190220000|2022-05-10 13:43:40|13808.8|13793.8|13803.2|13788.2|13808.8|13793.8|13801.5|13786.5|1
1652190230000|2022-05-10 13:43:50|13802.5|13787.5|13810.2|13795.2|13811.7|13796.7|13802.5|13787.5|6
1652190240000|2022-05-10 13:44:00|13808.1|13793.1|13820.8|13805.8|13820.8|13805.8|13805.1|13790.1|3
1652190250000|2022-05-10 13:44:10|13821.5|13806.5|13816.3|13801.3|13821.5|13806.5|13813.9|13798.9|7
1652190260000|2022-05-10 13:44:20|13817.3|13802.3|13817.3|13802.3|13817.7|13802.7|13816.6|13801.6|0
1652190270000|2022-05-10 13:44:30|13816.6|13801.6|13813.2|13798.2|13819.8|13804.8|13812.3|13797.3|3
1652190280000|2022-05-10 13:44:40|13812.9|13797.9|13804.5|13789.5|13812.9|13797.9|13803.9|13783.2|8
1652190290000|2022-05-10 13:44:50|13802.2|13787.2|13804.7|13789.7|13804.7|13789.7|13800.2|13785.2|1
1652190300000|2022-05-10 13:45:00|13804.1|13789.1|13814.1|13799.1|13814.1|13799.1|13804.1|13789.1|2
1652190310000|2022-05-10 13:45:10|13820.9|13795.9|13815.5|13800.5|13820.9|13800.5|13815.5|13795.9|2
1652190320000|2022-05-10 13:45:20|13815.2|13800.2|13815.7|13800.7|13815.7|13800.7|13815.2|13800.2|2
1652190330000|2022-05-10 13:45:30|13820.6|13805.6|13822.6|13807.6|13822.6|13807.6|13820.6|13805.6|1
1652190340000|2022-05-10 13:45:40|13825.9|13810.9|13832.6|13807.6|13832.6|13811.6|13825.9|13807.6|2
1652190350000|2022-05-10 13:45:50|13832.8|13807.8|13833.4|13818.4|13840.8|13818.4|13832.7|13803.3|2
1652190360000|2022-05-10 13:46:00|13840|13815|13842.4|13827.4|13845.7|13830.7|13839.8|13815|7
1652190370000|2022-05-10 13:46:10|13842.9|13827.9|13843.6|13828.6|13843.6|13828.6|13842.9|13827.9|0
1652190380000|2022-05-10 13:46:20|13844|13829|13842.8|13827.8|13845|13830|13842.8|13827.8|11
1652190390000|2022-05-10 13:46:30|13842.7|13827.7|13839.2|13824.2|13842.7|13827.7|13839.2|13824.2|4
1652190400000|2022-05-10 13:46:40|13838.8|13823.8|13837.1|13822.1|13838.8|13823.8|13836.3|13821.3|1
1652190410000|2022-05-10 13:46:50|13837.5|13822.5|13837.5|13822.5|13837.5|13822.5|13837.5|13822.5|0
1652190420000|2022-05-10 13:47:00|13836.3|13821.3|13835.8|13820.8|13836.3|13821.3|13835.4|13820.4|1
1652190430000|2022-05-10 13:47:10|13835.4|13820.4|13833.6|13818.6|13835.4|13820.4|13833.6|13818.6|2
1652190440000|2022-05-10 13:47:20|13833.1|13818.1|13832.6|13807.6|13833.1|13818.1|13832.3|13807.3|4
1652190450000|2022-05-10 13:47:30|13832.1|13807.1|13832.1|13807.1|13832.1|13807.1|13832.1|13807.1|1
1652190460000|2022-05-10 13:47:40|13831.4|13806.4|13822.9|13797.9|13833.1|13806.4|13822.9|13792.7|1
1652190480000|2022-05-10 13:48:00|13822.6|13797.6|13823|13808|13823|13808|13815.2|13797.2|3
1652190490000|2022-05-10 13:48:10|13822.2|13807.2|13822.5|13807.5|13822.5|13807.5|13822.2|13807.2|2
1652190500000|2022-05-10 13:48:20|13824.4|13809.4|13827.5|13812.5|13827.5|13812.5|13824.4|13809.4|5
1652190510000|2022-05-10 13:48:30|13827.6|13812.6|13830.6|13815.6|13836.5|13815.6|13827.6|13811.1|4
1652190520000|2022-05-10 13:48:40|13833.9|13818.9|13837.7|13822.7|13837.7|13822.7|13833.9|13818.9|2
1652190530000|2022-05-10 13:48:50|13839.2|13824.2|13839.7|13824.7|13839.7|13824.7|13838.2|13823.2|2
1652190540000|2022-05-10 13:49:00|13839.9|13824.9|13840.7|13825.7|13840.7|13825.7|13839.9|13824.9|1
1652190550000|2022-05-10 13:49:10|13841.2|13826.2|13848.2|13833.2|13848.2|13833.2|13841.2|13826.2|3
1652190560000|2022-05-10 13:49:20|13855|13840|13857.9|13842.9|13857.9|13842.9|13855|13840|3
1652190570000|2022-05-10 13:49:30|13858|13843|13857.4|13842.4|13858.7|13843.7|13857.4|13842.4|3
1652190590000|2022-05-10 13:49:50|13857.1|13842.1|13859.9|13844.9|13859.9|13844.9|13857.1|13842.1|4
1652190600000|2022-05-10 13:50:00|13860.9|13845.9|13859|13844|13860.9|13845.9|13859|13844|4
1652190610000|2022-05-10 13:50:10|13859.9|13844.9|13864.3|13849.3|13864.6|13849.6|13859.9|13844.9|2
1652190620000|2022-05-10 13:50:20|13865.1|13850.1|13875.9|13850.9|13875.9|13855.6|13865.1|13849.6|4
1652190630000|2022-05-10 13:50:30|13879.9|13864.9|13875.9|13850.9|13880.6|13865.6|13875.9|13850.9|7
1652190650000|2022-05-10 13:50:50|13870.3|13855.3|13876.3|13861.3|13876.3|13861.3|13867.7|13852.7|2
1652190660000|2022-05-10 13:51:00|13876.1|13861.1|13879.2|13864.2|13879.2|13864.2|13872.9|13857.9|6
1652190670000|2022-05-10 13:51:10|13878.5|13863.5|13876.8|13861.8|13879.2|13864.2|13876.1|13861.1|3
1652190680000|2022-05-10 13:51:20|13877.2|13862.2|13875.9|13860.9|13877.5|13862.5|13875.5|13860.5|2
1652190690000|2022-05-10 13:51:30|13876.9|13861.9|13877.5|13862.5|13877.9|13862.9|13875.5|13860.5|3
1652190700000|2022-05-10 13:51:40|13877.1|13862.1|13877.4|13862.4|13877.4|13862.4|13876.6|13861.6|5
1652190710000|2022-05-10 13:51:50|13877.1|13862.1|13886.3|13871.3|13886.3|13871.3|13877.1|13862.1|4
1652190720000|2022-05-10 13:52:00|13886.8|13871.8|13889.1|13874.1|13889.1|13874.1|13885.9|13870.9|5
1652190730000|2022-05-10 13:52:10|13888.9|13873.9|13888.6|13873.6|13889.3|13874.3|13887.2|13872.2|2
1652190740000|2022-05-10 13:52:20|13881.8|13866.8|13886.6|13871.6|13887.1|13872.1|13880.4|13865.4|15
1652190750000|2022-05-10 13:52:30|13886.2|13871.2|13889.1|13874.1|13889.1|13874.1|13883.8|13868.8|5
1652190760000|2022-05-10 13:52:40|13891|13876|13892.5|13877.5|13902.3|13887.3|13891|13876|10
1652190770000|2022-05-10 13:52:50|13891.1|13876.1|13891.3|13876.3|13891.7|13876.7|13891.1|13876.1|0
1652190780000|2022-05-10 13:53:00|13889.8|13874.8|13894.1|13879.1|13894.1|13879.1|13889.8|13874.8|3
1652190790000|2022-05-10 13:53:10|13890.7|13875.7|13892.2|13877.2|13892.2|13877.2|13890.7|13875.7|6
1652190800000|2022-05-10 13:53:20|13893.2|13878.2|13902.4|13887.4|13902.4|13887.4|13893.2|13878.2|17
1652190810000|2022-05-10 13:53:30|13902.8|13887.8|13902.6|13887.6|13902.8|13887.8|13902.3|13887.3|2
1652190820000|2022-05-10 13:53:40|13901.9|13886.9|13900.1|13885.1|13902.6|13887.6|13899.7|13884.7|5
1652190830000|2022-05-10 13:53:50|13898.7|13883.7|13891.3|13876.3|13898.7|13883.7|13891.3|13876.3|1
1652190840000|2022-05-10 13:54:00|13890.5|13875.5|13882.5|13867.5|13891.7|13875.5|13882.5|13854.2|3
1652190850000|2022-05-10 13:54:10|13880.5|13865.5|13880.5|13865.5|13880.9|13865.9|13880.2|13865.2|0
1652190860000|2022-05-10 13:54:20|13880.2|13865.2|13879.8|13864.8|13880.2|13865.2|13879.8|13864.8|0
1652190870000|2022-05-10 13:54:30|13879.1|13864.1|13878|13863|13879.1|13864.1|13877.7|13862.7|0
1652190880000|2022-05-10 13:54:40|13878.3|13863.3|13863.5|13848.5|13878.3|13863.3|13862|13847|5
1652190890000|2022-05-10 13:54:50|13863.1|13848.1|13863.4|13848.4|13863.8|13848.8|13863.1|13848.1|0
1652190900000|2022-05-10 13:55:00|13863.9|13848.9|13864.1|13849.1|13864.1|13849.1|13863.4|13848.4|0
1652190910000|2022-05-10 13:55:10|13864.4|13849.4|13864.4|13849.4|13864.4|13849.4|13864.4|13849.4|0
1652190920000|2022-05-10 13:55:20|13863.7|13848.7|13849.7|13834.7|13863.7|13848.7|13848.7|13833.7|6
1652190930000|2022-05-10 13:55:30|13850.1|13835.1|13850.1|13835.1|13850.1|13835.1|13850.1|13835.1|1
1652190950000|2022-05-10 13:55:50|13848.4|13833.4|13836.7|13821.7|13848.4|13833.4|13833.2|13818.2|14
1652190960000|2022-05-10 13:56:00|13836.9|13821.9|13846.6|13831.6|13846.6|13831.6|13836.2|13821.2|3
1652190970000|2022-05-10 13:56:10|13847.1|13832.1|13846.6|13831.6|13847.1|13832.1|13846.6|13831.6|0
1652190980000|2022-05-10 13:56:20|13846|13831|13846.3|13831.3|13847|13832|13846|13831|2
1652190990000|2022-05-10 13:56:30|13846|13831|13846|13831|13846|13831|13846|13831|0
1652191000000|2022-05-10 13:56:40|13848.5|13833.5|13857.3|13842.3|13859|13844|13848.5|13833.5|4
1652191010000|2022-05-10 13:56:50|13857.8|13842.8|13858.5|13843.5|13859|13844|13856.9|13841.9|1
1652191020000|2022-05-10 13:57:00|13858|13843|13864.7|13849.7|13864.7|13849.7|13857.4|13842.4|2
1652191030000|2022-05-10 13:57:10|13865.1|13850.1|13865.2|13850.2|13865.2|13850.2|13865.1|13850.1|0
1652191040000|2022-05-10 13:57:20|13861.4|13846.4|13862.2|13847.2|13863.7|13848.7|13860.7|13845.7|3
1652191050000|2022-05-10 13:57:30|13861.8|13846.8|13850.8|13835.8|13861.8|13846.8|13850.8|13835.8|1
1652191060000|2022-05-10 13:57:40|13850.5|13835.5|13845.3|13830.3|13850.5|13835.5|13844.6|13829.6|2
1652191070000|2022-05-10 13:57:50|13844.8|13829.8|13833.9|13818.9|13844.8|13829.8|13833.9|13818.9|1
1652191080000|2022-05-10 13:58:00|13834.6|13819.6|13839.7|13824.7|13843.4|13828.4|13834.5|13819.5|7
1652191090000|2022-05-10 13:58:10|13845.4|13830.4|13842.2|13827.2|13845.4|13830.4|13842.2|13827.2|2
1652191100000|2022-05-10 13:58:20|13840.8|13825.8|13842.3|13817.3|13842.3|13825.8|13839|13817.3|3
1652191110000|2022-05-10 13:58:30|13838.4|13813.4|13832.7|13817.7|13838.4|13817.7|13832.7|13813.4|0
1652191120000|2022-05-10 13:58:40|13832.6|13817.6|13832.6|13817.6|13832.6|13817.6|13832.6|13817.6|0
1652191130000|2022-05-10 13:58:50|13836.5|13811.5|13836.5|13811.5|13836.5|13811.5|13836.5|13811.5|0
1652191140000|2022-05-10 13:59:00|13837.2|13812.2|13834|13819|13837.2|13819|13832.6|13812.2|1
1652191150000|2022-05-10 13:59:10|13834.3|13819.3|13834.3|13819.3|13834.3|13819.3|13834.3|13819.3|0
1652191170000|2022-05-10 13:59:30|13833.9|13818.9|13828.7|13813.7|13833.9|13818.9|13828.7|13813.7|2
1652191190000|2022-05-10 13:59:50|13829|13814|13827.6|13812.6|13829.7|13814.7|13827.6|13812.6|3
1652191200000|2022-05-10 14:00:00|13827.2|13812.2|13826.8|13811.8|13829.1|13814.1|13825.8|13810.8|6
1652191210000|2022-05-10 14:00:10|13826.5|13811.5|13823.9|13808.9|13826.5|13811.5|13823.6|13808.6|3
1652191220000|2022-05-10 14:00:20|13823.6|13808.6|13818.9|13803.9|13823.6|13808.6|13818.9|13803.9|2
1652191230000|2022-05-10 14:00:30|13815.7|13800.7|13817.4|13802.4|13817.4|13802.4|13814.4|13799.4|1
1652191240000|2022-05-10 14:00:40|13818.1|13803.1|13823.1|13808.1|13823.4|13808.4|13818.1|13803.1|7
1652191250000|2022-05-10 14:00:50|13822.7|13807.7|13812.1|13797.1|13822.7|13807.7|13812.1|13797.1|5
1652191260000|2022-05-10 14:01:00|13811.8|13796.8|13808.8|13793.8|13811.8|13796.8|13808.1|13793.1|0
1652191270000|2022-05-10 14:01:10|13809|13794|13809.3|13794.3|13809.3|13794.3|13809|13794|0
1652191280000|2022-05-10 14:01:20|13808.3|13793.3|13805.8|13780.8|13808.3|13793.3|13799.9|13780.8|2
1652191290000|2022-05-10 14:01:30|13800.4|13785.4|13799.1|13784.1|13806.1|13785.4|13799.1|13780.8|0
1652191300000|2022-05-10 14:01:40|13798.2|13783.2|13798.2|13783.2|13798.2|13783.2|13798.2|13783.2|0
1652191310000|2022-05-10 14:01:50|13798.1|13783.1|13796.3|13781.3|13798.1|13783.1|13795.6|13780.6|3
1652191320000|2022-05-10 14:02:00|13795.2|13780.2|13785.6|13770.6|13802.3|13780.2|13782.1|13764.5|15
1652191330000|2022-05-10 14:02:10|13785.3|13770.3|13787.7|13772.7|13787.7|13772.7|13785.1|13770.1|2
1652191340000|2022-05-10 14:02:20|13788.5|13773.5|13792.6|13777.6|13792.6|13777.6|13788.5|13773.5|2
1652191350000|2022-05-10 14:02:30|13792.3|13777.3|13788.5|13773.5|13792.3|13777.3|13788.5|13773.5|6
1652191360000|2022-05-10 14:02:40|||||||||1
1652191370000|2022-05-10 14:02:50|13789.2|13774.2|13789.2|13774.2|13790.2|13775.2|13789.2|13774.2|2
1652191380000|2022-05-10 14:03:00|13790.6|13775.6|13790.7|13775.7|13790.7|13775.7|13790.6|13775.6|0
1652191390000|2022-05-10 14:03:10|13790.6|13775.6|13790.6|13775.6|13790.6|13775.6|13790.6|13775.6|0
1652191400000|2022-05-10 14:03:20|13793.3|13778.3|13793.3|13778.3|13793.3|13778.3|13793.3|13778.3|8
1652191410000|2022-05-10 14:03:30|13793.5|13778.5|13794.8|13779.8|13794.8|13779.8|13793.5|13778.5|1
1652191420000|2022-05-10 14:03:40|13795|13780|13799.5|13784.5|13799.8|13784.8|13794.6|13779.6|12
1652191430000|2022-05-10 14:03:50|13798.9|13783.9|13795.1|13780.1|13798.9|13783.9|13794.1|13779.1|3
1652191440000|2022-05-10 14:04:00|13794.6|13779.6|13794.1|13779.1|13795.1|13780.1|13793.7|13778.7|4
1652191450000|2022-05-10 14:04:10|13793.7|13778.7|13794.1|13779.1|13794.1|13779.1|13793.7|13778.7|1
1652191460000|2022-05-10 14:04:20|13791.1|13776.1|13790.6|13775.6|13791.1|13776.1|13789.6|13774.6|0
1652191470000|2022-05-10 14:04:30|13790.7|13775.7|13791.4|13776.4|13791.4|13776.4|13790.7|13775.7|1
1652191480000|2022-05-10 14:04:40|13786.8|13771.8|13786.8|13771.8|13786.8|13771.8|13786.8|13771.8|2
1652191490000|2022-05-10 14:04:50|13786.1|13771.1|13785.4|13770.4|13786.1|13771.1|13785.4|13770.4|1
1652191500000|2022-05-10 14:05:00|13785.1|13770.1|13786.8|13771.8|13786.8|13771.8|13785.1|13770.1|0
1652191520000|2022-05-10 14:05:20|||||||||1
1652191530000|2022-05-10 14:05:30|13786.5|13771.5|13786.8|13771.8|13786.8|13771.8|13781.1|13766.1|28
1652191540000|2022-05-10 14:05:40|13787.5|13772.5|13787.8|13772.8|13787.8|13772.8|13787.5|13772.5|2
1652191550000|2022-05-10 14:05:50|13788.8|13773.8|13785.4|13770.4|13788.8|13773.8|13785.4|13770.4|2
1652191560000|2022-05-10 14:06:00|13785|13770|13784.9|13759.9|13786.8|13770|13783.4|13759.9|8
1652191570000|2022-05-10 14:06:10|13784.5|13759.5|13784.5|13759.5|13784.5|13759.5|13784.5|13759.5|4
1652191580000|2022-05-10 14:06:20|13785|13760|13777.2|13762.2|13785|13762.8|13777.2|13760|2
1652191590000|2022-05-10 14:06:30|13776.4|13761.4|13771.7|13756.7|13776.4|13761.4|13771.7|13756.7|18
1652191600000|2022-05-10 14:06:40|13773.7|13758.7|13773.7|13758.7|13773.7|13758.7|13771.9|13756.9|2
1652191610000|2022-05-10 14:06:50|13772.1|13757.1|13776.9|13761.9|13778.4|13763.4|13772.1|13757.1|4
1652191620000|2022-05-10 14:07:00|13777.6|13762.6|13775.4|13760.4|13779.5|13764.5|13775.4|13760.4|3
1652191630000|2022-05-10 14:07:10|13774.3|13759.3|13773|13758|13774.7|13759.7|13773|13758|1
1652191650000|2022-05-10 14:07:30|13773.2|13758.2|13774.2|13759.2|13774.2|13759.2|13773.2|13758.2|1
1652191660000|2022-05-10 14:07:40|13774.5|13759.5|13774.7|13759.7|13774.7|13759.7|13774.2|13759.2|1
1652191670000|2022-05-10 14:07:50|13775.2|13760.2|13782.5|13767.5|13784.5|13769.5|13775.2|13760.2|5
1652191680000|2022-05-10 14:08:00|13782.9|13767.9|13783|13768|13784.5|13769.5|13782|13767|3
1652191690000|2022-05-10 14:08:10|13782.6|13767.6|13783.3|13768.3|13783.3|13768.3|13782.6|13767.6|1
1652191700000|2022-05-10 14:08:20|13783.5|13768.5|13783.4|13768.4|13783.8|13768.8|13783.4|13768.4|1
1652191710000|2022-05-10 14:08:30|13783.1|13768.1|13783.1|13768.1|13783.1|13768.1|13783.1|13768.1|1
1652191720000|2022-05-10 14:08:40|13782.7|13767.7|13783.9|13768.9|13784.3|13769.3|13782.6|13767.6|2
1652191730000|2022-05-10 14:08:50|13784.3|13769.3|13784.3|13769.3|13784.3|13769.3|13784.3|13769.3|1
1652191740000|2022-05-10 14:09:00|13784.4|13769.4|13776.2|13761.2|13784.4|13769.4|13776.2|13761.2|2
1652191750000|2022-05-10 14:09:10|13775.9|13760.9|13773.4|13758.4|13775.9|13760.9|13773.4|13758.4|1
1652191770000|2022-05-10 14:09:30|13774.8|13759.8|13776.7|13761.7|13776.7|13761.7|13774.8|13759.8|6
1652191780000|2022-05-10 14:09:40|13776.2|13761.2|13774.8|13759.8|13776.2|13761.2|13774.8|13759.8|0
1652191790000|2022-05-10 14:09:50|13774.5|13759.5|13775.4|13760.4|13775.4|13760.4|13774.5|13759.5|3
1652191800000|2022-05-10 14:10:00|13775.5|13760.5|13774.2|13759.2|13776.9|13761.9|13774.2|13759.2|1
1652191810000|2022-05-10 14:10:10|13774.9|13759.9|13775.3|13760.3|13775.3|13760.3|13774.9|13759.9|1
1652191830000|2022-05-10 14:10:30|13775.7|13760.7|13775.3|13760.3|13775.8|13760.8|13775.3|13760.3|0
1652191840000|2022-05-10 14:10:40|13769.7|13754.7|13769.1|13754.1|13769.7|13754.7|13768.4|13753.4|5
1652191850000|2022-05-10 14:10:50|13769.6|13754.6|13768.7|13753.7|13769.6|13754.6|13768.7|13753.7|1
1652191860000|2022-05-10 14:11:00|13769.7|13754.7|13771.9|13756.9|13771.9|13756.9|13769.7|13754.7|3
1652191870000|2022-05-10 14:11:10|13771.4|13756.4|13770.9|13755.9|13771.4|13756.4|13770.9|13755.9|2
1652191890000|2022-05-10 14:11:30|13771.2|13756.2|13766.9|13751.9|13771.2|13756.2|13766.9|13751.9|5
1652191900000|2022-05-10 14:11:40|13767.1|13752.1|13767.1|13752.1|13767.1|13752.1|13767.1|13752.1|1
1652191910000|2022-05-10 14:11:50|13767.5|13752.5|13767.5|13752.5|13767.6|13752.6|13767.5|13752.5|1
1652191920000|2022-05-10 14:12:00|13766.9|13751.9|13767.4|13752.4|13767.4|13752.4|13766.9|13751.9|1
1652191930000|2022-05-10 14:12:10|13767.2|13752.2|13772.6|13757.6|13774.1|13759.1|13767.2|13752.2|17
1652191950000|2022-05-10 14:12:30|13772.8|13757.8|13772.9|13757.9|13772.9|13757.9|13772.8|13757.8|1
1652191970000|2022-05-10 14:12:50|13769.4|13754.4|13768.7|13753.7|13769.4|13754.4|13768.4|13753.4|4
1652191980000|2022-05-10 14:13:00|13768.9|13753.9|13767.4|13752.4|13769.4|13754.4|13767.4|13752.4|2
1652191990000|2022-05-10 14:13:10|13768.4|13753.4|13766.5|13751.5|13768.9|13753.9|13766.5|13751.5|1
1652192000000|2022-05-10 14:13:20|13766.1|13751.1|13759.9|13744.9|13766.1|13751.1|13757.5|13742.5|33
1652192010000|2022-05-10 14:13:30|13758.2|13743.2|13759.5|13744.5|13759.5|13744.5|13758.1|13743.1|15
1652192020000|2022-05-10 14:13:40|13758.7|13743.7|13759|13744|13759|13744|13758.7|13743.7|0
1652192030000|2022-05-10 14:13:50|13758.5|13743.5|13758.9|13743.9|13758.9|13743.9|13758.5|13743.5|0
1652192040000|2022-05-10 14:14:00|13758.5|13743.5|13768.9|13753.9|13769.4|13754.4|13758.5|13743.5|14
1652192050000|2022-05-10 14:14:10|13769.4|13754.4|13767.2|13752.2|13770.4|13755.4|13766.3|13751.3|15
1652192060000|2022-05-10 14:14:20|13766.8|13751.8|13762.4|13747.4|13766.8|13751.8|13762.3|13747.3|5
1652192070000|2022-05-10 14:14:30|13762.6|13747.6|13762|13747|13763.1|13748.1|13762|13747|0
1652192080000|2022-05-10 14:14:40|13761.5|13746.5|13762.5|13747.5|13762.5|13747.5|13761.5|13746.5|1
1652192090000|2022-05-10 14:14:50|13761.5|13746.5|13750|13735|13761.5|13746.5|13748.1|13733.1|41
1652192100000|2022-05-10 14:15:00|13750.3|13735.3|13753.4|13738.4|13754.1|13739.1|13750|13735|12
1652192110000|2022-05-10 14:15:10|13752.7|13737.7|13752.5|13737.5|13752.7|13737.7|13752.5|13737.5|1
1652192120000|2022-05-10 14:15:20|13750.4|13735.4|13750.3|13735.3|13750.4|13735.4|13749.9|13734.9|3
1652192130000|2022-05-10 14:15:30|13750.6|13735.6|13753.8|13738.8|13754.8|13739.8|13750.6|13735.6|5
1652192140000|2022-05-10 14:15:40|13755.5|13740.5|13759.5|13744.5|13761.9|13746.9|13755.5|13740.5|5
1652192150000|2022-05-10 14:15:50|13759.4|13744.4|13758.5|13743.5|13762.1|13747.1|13758.5|13743.5|4
1652192160000|2022-05-10 14:16:00|13757.9|13742.9|13756.9|13741.9|13757.9|13742.9|13754.4|13739.4|6
1652192180000|2022-05-10 14:16:20|13756.8|13741.8|13757.8|13742.8|13758.3|13743.3|13756.8|13741.8|11
1652192190000|2022-05-10 14:16:30|13757.2|13742.2|13756.1|13741.1|13757.2|13742.2|13756.1|13741.1|4
1652192200000|2022-05-10 14:16:40|13755.8|13740.8|13755.8|13740.8|13755.8|13740.8|13755.8|13740.8|1
1652192220000|2022-05-10 14:17:00|13755.6|13740.6|13766.9|13751.9|13769.2|13754.2|13755.6|13740.6|13
1652192230000|2022-05-10 14:17:10|13767.4|13752.4|13774.6|13759.6|13774.6|13759.6|13767.4|13752.4|6
1652192240000|2022-05-10 14:17:20|13773.5|13758.5|13774.2|13759.2|13774.2|13759.2|13773.5|13758.5|3
1652192250000|2022-05-10 14:17:30|13774.4|13759.4|13774|13759|13774.4|13759.4|13774|13759|2
1652192260000|2022-05-10 14:17:40|13773.7|13758.7|13773.7|13758.7|13773.7|13758.7|13773.7|13758.7|0
1652192270000|2022-05-10 14:17:50|13774|13759|13787.2|13772.2|13787.2|13772.2|13774|13759|22
1652192280000|2022-05-10 14:18:00|13787.1|13772.1|13783.8|13758.8|13787.1|13772.1|13781.1|13758.8|5
1652192290000|2022-05-10 14:18:10|13775.7|13760.7|13774.7|13759.7|13775.9|13760.9|13774.7|13759.7|0
1652192300000|2022-05-10 14:18:20|13776.5|13761.5|13773.2|13758.2|13776.5|13761.5|13773.2|13758.2|0
1652192310000|2022-05-10 14:18:30|13773.6|13758.6|13769.7|13754.7|13773.6|13758.6|13769.5|13754.5|0
1652192320000|2022-05-10 14:18:40|13769.2|13754.2|13766.2|13751.2|13769.2|13754.2|13766.2|13751.2|1
1652192330000|2022-05-10 14:18:50|13766.1|13751.1|13763.2|13748.2|13766.1|13751.1|13763.2|13748.2|3
1652192340000|2022-05-10 14:19:00|13763.1|13748.1|13763|13748|13763.1|13748.1|13762.7|13747.7|1
1652192350000|2022-05-10 14:19:10|13763.4|13748.4|13755|13740|13763.4|13748.4|13755|13740|5
1652192360000|2022-05-10 14:19:20|13755.2|13740.2|13757.4|13742.4|13757.4|13742.4|13753.6|13738.6|1
1652192370000|2022-05-10 14:19:30|13755.6|13740.6|13755|13740|13755.6|13740.6|13755|13740|1
1652192380000|2022-05-10 14:19:40|13756.2|13741.2|13756.2|13741.2|13756.2|13741.2|13756.2|13741.2|1
1652192390000|2022-05-10 14:19:50|13755.9|13740.9|13752.6|13737.6|13755.9|13740.9|13752.6|13737.6|6
1652192400000|2022-05-10 14:20:00|13753|13738|13753.4|13738.4|13753.4|13738.4|13752.6|13737.6|4
1652192410000|2022-05-10 14:20:10|||||||||1
1652192420000|2022-05-10 14:20:20|13753|13738|13752.4|13737.4|13753|13738|13752.3|13737.3|1
1652192430000|2022-05-10 14:20:30|13746|13731|13752.7|13737.7|13753.1|13738.1|13746|13731|28
1652192440000|2022-05-10 14:20:40|13757|13732|13741.6|13726.6|13757|13732|13740.9|13725.9|14
1652192450000|2022-05-10 14:20:50|13740.9|13725.9|13742.9|13727.9|13742.9|13727.9|13740.6|13725.6|0
1652192460000|2022-05-10 14:21:00|13744.7|13729.7|13751.9|13736.9|13757.5|13742.5|13744.7|13729.7|11
1652192470000|2022-05-10 14:21:10|13751.5|13736.5|13746.3|13731.3|13757.9|13736.9|13746.3|13731.3|0
1652192480000|2022-05-10 14:21:20|13746|13731|13746.3|13731.3|13746.3|13731.3|13746|13731|0
1652192490000|2022-05-10 14:21:30|13746.2|13731.2|13742.9|13727.9|13746.2|13731.2|13742.4|13727.4|2
1652192500000|2022-05-10 14:21:40|13743.4|13728.4|13743.4|13728.4|13743.4|13728.4|13743.4|13728.4|0
1652192510000|2022-05-10 14:21:50|13743.2|13728.2|13743.4|13728.4|13743.6|13728.6|13743.2|13728.2|0
1652192520000|2022-05-10 14:22:00|13742.9|13727.9|13741.4|13726.4|13742.9|13727.9|13739.4|13724.4|4
1652192530000|2022-05-10 14:22:10|13741.2|13726.2|13741.7|13726.7|13742.1|13727.1|13741.2|13726.2|1
1652192540000|2022-05-10 14:22:20|13742.1|13727.1|13741.9|13726.9|13742.1|13727.1|13741.9|13726.9|0
1652192550000|2022-05-10 14:22:30|13741.7|13726.7|13741.7|13726.7|13741.7|13726.7|13741.7|13726.7|1
1652192560000|2022-05-10 14:22:40|13742|13727|13745.2|13730.2|13745.9|13730.9|13741.7|13726.7|1
1652192570000|2022-05-10 14:22:50|13745.6|13730.6|13742.6|13727.6|13745.9|13730.9|13742.6|13727.6|0
1652192580000|2022-05-10 14:23:00|13741.2|13726.2|13740.3|13725.3|13741.2|13726.2|13740.3|13725.3|3
1652192590000|2022-05-10 14:23:10|13740.6|13725.6|13740.6|13725.6|13740.6|13725.6|13740.6|13725.6|0
1652192600000|2022-05-10 14:23:20|13740|13725|13740|13725|13740.2|13725.2|13740|13725|3
1652192610000|2022-05-10 14:23:30|13740.3|13725.3|13740.3|13725.3|13740.3|13725.3|13740.3|13725.3|7
1652192620000|2022-05-10 14:23:40|13740.6|13725.6|13740.7|13725.7|13740.7|13725.7|13740.6|13725.6|1
1652192640000|2022-05-10 14:24:00|13740.6|13725.6|13743.6|13728.6|13743.6|13728.6|13740.6|13725.6|6
1652192650000|2022-05-10 14:24:10|13745.8|13730.8|13745.8|13730.8|13745.8|13730.8|13745.8|13730.8|1
1652192660000|2022-05-10 14:24:20|13748.9|13733.9|13756.6|13741.6|13756.8|13741.8|13748.9|13733.9|9
1652192670000|2022-05-10 14:24:30|13756.8|13741.8|13756.6|13741.6|13756.8|13741.8|13756.6|13741.6|1
1652192680000|2022-05-10 14:24:40|13757|13742|13760.2|13745.2|13760.2|13745.2|13757|13742|1
1652192690000|2022-05-10 14:24:50|13762.3|13747.3|13770.7|13755.7|13771.9|13756.9|13762.3|13747.3|4
1652192700000|2022-05-10 14:25:00|13770.6|13755.6|13770.5|13755.5|13770.6|13755.6|13770.5|13755.5|2
1652192710000|2022-05-10 14:25:10|13770.8|13755.8|13770.4|13755.4|13770.8|13755.8|13770.4|13755.4|1
1652192720000|2022-05-10 14:25:20|13770.1|13755.1|13770.1|13755.1|13770.1|13755.1|13770.1|13755.1|0
1652192730000|2022-05-10 14:25:30|13768.9|13753.9|13769.9|13754.9|13769.9|13754.9|13768.9|13753.9|0
1652192740000|2022-05-10 14:25:40|13768.3|13753.3|13763.3|13748.3|13768.3|13753.3|13763.3|13748.3|11
1652192750000|2022-05-10 14:25:50|13763|13748|13760|13745|13763|13748|13760|13745|3
1652192760000|2022-05-10 14:26:00|13759.5|13744.5|13760|13745|13762.4|13745.3|13759.5|13737.4|2
1652192770000|2022-05-10 14:26:10|13760.9|13745.9|13760.9|13745.9|13760.9|13745.9|13760.9|13745.9|0
1652192780000|2022-05-10 14:26:20|||||||||1
1652192800000|2022-05-10 14:26:40|13759|13744|13759|13744|13759|13744|13759|13744|1
1652192810000|2022-05-10 14:26:50|||||||||5
1652192820000|2022-05-10 14:27:00|13760.5|13745.5|13760.5|13745.5|13760.5|13745.5|13760.5|13745.5|0
1652192830000|2022-05-10 14:27:10|13761|13746|13765.3|13750.3|13765.7|13750.7|13761|13746|8
1652192840000|2022-05-10 14:27:20|13765.7|13750.7|13774.9|13759.9|13774.9|13759.9|13765.3|13750.3|2
1652192850000|2022-05-10 14:27:30|13775.9|13760.9|13775.7|13760.7|13781.2|13766.2|13775.7|13760.7|1
1652192860000|2022-05-10 14:27:40|13777.9|13762.9|13774.6|13759.6|13780.9|13762.9|13774.6|13755.9|9
1652192870000|2022-05-10 14:27:50|13783.5|13746|13776.5|13751.5|13783.5|13751.5|13776.5|13746|1
1652192880000|2022-05-10 14:28:00|13776.4|13751.4|13769.6|13754.6|13781.6|13754.7|13768.5|13741.9|2
1652192890000|2022-05-10 14:28:10|13769.1|13754.1|13768.9|13753.9|13775.7|13755.2|13768.2|13750.2|1
1652192900000|2022-05-10 14:28:20|13768.6|13753.6|13766.9|13751.9|13768.9|13753.9|13766.9|13751.9|1
1652192910000|2022-05-10 14:28:30|13766.6|13751.6|13766.6|13751.6|13767.6|13752.6|13766.6|13751.6|0
1652192920000|2022-05-10 14:28:40|||||||||1
1652192930000|2022-05-10 14:28:50|13765.6|13750.6|13765.8|13750.8|13766.6|13751.6|13765.1|13750.1|0
1652192940000|2022-05-10 14:29:00|13766.1|13751.1|13765.5|13750.5|13766.6|13751.6|13765.5|13750.5|1
1652192970000|2022-05-10 14:29:30|13765.4|13750.4|13768.1|13753.1|13768.1|13753.1|13765.4|13750.4|0
1652192980000|2022-05-10 14:29:40|13767.9|13752.9|13768.1|13753.1|13768.1|13753.1|13767.9|13752.9|1
1652192990000|2022-05-10 14:29:50|13767.9|13752.9|13759.2|13744.2|13767.9|13752.9|13759.1|13744.1|4
1652193000000|2022-05-10 14:30:00|13758.7|13743.7|13758.1|13743.1|13758.7|13743.7|13758.1|13743.1|8
1652193010000|2022-05-10 14:30:10|13757.4|13742.4|13757|13742|13758.1|13743.1|13757|13742|5
1652193020000|2022-05-10 14:30:20|13746.8|13731.8|13765.7|13750.7|13765.7|13750.7|13746.2|13731.2|9
1652193030000|2022-05-10 14:30:30|13765.9|13750.9|13754.1|13739.1|13768.9|13753.2|13753.4|13738.4|13
1652193040000|2022-05-10 14:30:40|13751.7|13736.7|13755.9|13740.9|13756.4|13741.4|13751.7|13736.7|0
1652193050000|2022-05-10 14:30:50|13756|13741|13756|13741|13756|13741|13756|13741|0
1652193060000|2022-05-10 14:31:00|13757.1|13742.1|13756.9|13741.9|13757.1|13742.1|13755.9|13740.9|2
1652193070000|2022-05-10 14:31:10|13756.5|13741.5|13745.7|13730.7|13756.6|13741.5|13745.7|13730|7
1652193080000|2022-05-10 14:31:20|13746.4|13731.4|13742.2|13727.2|13747.3|13732.3|13742.2|13727.2|2
1652193090000|2022-05-10 14:31:30|13742|13727|13736.5|13721.5|13742.6|13727.6|13736.5|13721.5|6
1652193100000|2022-05-10 14:31:40|13735.9|13720.9|13728|13713|13735.9|13720.9|13728|13713|7
1652193110000|2022-05-10 14:31:50|13727.4|13712.4|13726.9|13711.9|13727.4|13712.4|13726.9|13711.9|1
1652193120000|2022-05-10 14:32:00|13726.3|13711.3|13725.7|13710.7|13726.3|13711.3|13724|13709|18
1652193130000|2022-05-10 14:32:10|13725.9|13710.9|13725.9|13710.9|13725.9|13710.9|13725.9|13710.9|1
1652193140000|2022-05-10 14:32:20|13725.7|13710.7|13723.8|13708.8|13725.7|13710.7|13723.8|13708.8|2
1652193150000|2022-05-10 14:32:30|13717.6|13702.6|13711.3|13696.3|13717.6|13702.6|13711.3|13696.3|47
1652193160000|2022-05-10 14:32:40|||||||||1
1652193170000|2022-05-10 14:32:50|13708.1|13693.1|13707.4|13692.4|13708.1|13693.1|13707.4|13692.4|0
1652193180000|2022-05-10 14:33:00|13707.1|13692.1|13705.7|13690.7|13709.7|13694.7|13705.7|13690.7|12
1652193190000|2022-05-10 14:33:10|13706|13691|13701.6|13686.6|13706|13691|13701.5|13686.5|1
1652193200000|2022-05-10 14:33:20|13699.9|13684.9|13697.8|13682.8|13699.9|13684.9|13697.8|13682.8|5
1652193210000|2022-05-10 14:33:30|13697.7|13682.7|13700.2|13685.2|13700.2|13685.2|13697.7|13682.7|10
1652193220000|2022-05-10 14:33:40|13700.6|13685.6|13700.6|13685.6|13700.6|13685.6|13700.6|13685.6|2
1652193230000|2022-05-10 14:33:50|13701.2|13686.2|13700.9|13685.9|13701.2|13686.2|13700.9|13685.9|2
1652193240000|2022-05-10 14:34:00|13700.5|13685.5|13692.3|13677.3|13700.5|13685.5|13691.3|13676.3|19
1652193250000|2022-05-10 14:34:10|13691.8|13676.8|13696.2|13681.2|13696.2|13681.2|13690.3|13675.3|3
1652193260000|2022-05-10 14:34:20|13695.9|13680.9|13697.8|13682.8|13697.8|13682.8|13695.9|13680.9|1
1652193270000|2022-05-10 14:34:30|13697.7|13682.7|13702|13687|13702|13687|13695.1|13680.1|13
1652193280000|2022-05-10 14:34:40|13702.6|13687.6|13702.9|13687.9|13702.9|13687.9|13702.6|13687.6|1
1652193290000|2022-05-10 14:34:50|13701|13686|13699.5|13684.5|13701|13686|13699.5|13684.5|1
1652193300000|2022-05-10 14:35:00|13699.3|13684.3|13695.9|13680.9|13699.3|13684.3|13695.6|13680.6|0
1652193310000|2022-05-10 14:35:10|13695.8|13680.8|13691.5|13676.5|13695.8|13680.8|13691.5|13676.5|1
1652193320000|2022-05-10 14:35:20|13696.2|13681.2|13693.3|13678.3|13696.2|13681.2|13693.3|13678.3|3
1652193330000|2022-05-10 14:35:30|13693|13678|13688.2|13673.2|13693|13678|13688.2|13673.2|7
1652193340000|2022-05-10 14:35:40|13688.5|13673.5|13689.5|13674.5|13689.5|13674.5|13688.5|13673.5|1
1652193350000|2022-05-10 14:35:50|13689.2|13674.2|13691.4|13676.4|13691.4|13676.4|13688|13673|1
1652193360000|2022-05-10 14:36:00|13691.8|13676.8|13695.3|13680.3|13695.3|13680.3|13691.8|13676.8|1
1652193370000|2022-05-10 14:36:10|13695.7|13680.7|13695.8|13680.8|13695.8|13680.8|13695.7|13680.7|1
1652193380000|2022-05-10 14:36:20|13692.5|13677.5|13692.2|13677.2|13693.3|13678.3|13692.2|13677.2|6
1652193390000|2022-05-10 14:36:30|13691.8|13676.8|13688.3|13673.3|13691.8|13676.8|13687.4|13672.4|2
1652193400000|2022-05-10 14:36:40|13687.9|13672.9|13690.8|13675.8|13690.8|13675.8|13687.1|13672.1|4
1652193410000|2022-05-10 14:36:50|13691.1|13676.1|13692.8|13677.8|13692.8|13677.8|13690|13675|4
1652193420000|2022-05-10 14:37:00|13693.5|13678.5|13694.8|13679.8|13694.8|13679.8|13693.5|13678.5|3
1652193430000|2022-05-10 14:37:10|||||||||1
1652193450000|2022-05-10 14:37:30|13691.7|13676.7|13698.8|13683.8|13698.8|13683.8|13691.7|13676.7|18
1652193460000|2022-05-10 14:37:40|13699.4|13684.4|13700|13685|13700.5|13685.5|13699.1|13684.1|0
1652193470000|2022-05-10 14:37:50|13700.3|13685.3|13701.5|13686.5|13704.7|13689.7|13700|13685|6
1652193480000|2022-05-10 14:38:00|13701.2|13686.2|13694.8|13679.8|13701.2|13686.2|13694.1|13679.1|2
1652193490000|2022-05-10 14:38:10|13694.5|13679.5|13693.8|13678.8|13694.5|13679.5|13693.8|13678.8|0
1652193500000|2022-05-10 14:38:20|13694.1|13679.1|13695.2|13680.2|13695.2|13680.2|13694.1|13679.1|0
1652193510000|2022-05-10 14:38:30|13694.1|13679.1|13694.1|13679.1|13694.1|13679.1|13694.1|13679.1|0
1652193520000|2022-05-10 14:38:40|13694.3|13679.3|13694.3|13679.3|13694.3|13679.3|13694.3|13679.3|1
1652193530000|2022-05-10 14:38:50|13692.3|13677.3|13692.3|13677.3|13692.3|13677.3|13692.3|13677.3|0
1652193540000|2022-05-10 14:39:00|13692.2|13677.2|13692.2|13677.2|13692.2|13677.2|13692.2|13677.2|3
1652193550000|2022-05-10 14:39:10|||||||||11
1652193560000|2022-05-10 14:39:20|13691.6|13676.6|13698|13683|13698|13683|13691.6|13676.6|11
1652193570000|2022-05-10 14:39:30|13698.1|13683.1|13698.8|13683.8|13698.8|13683.8|13698.1|13683.1|4
1652193590000|2022-05-10 14:39:50|13696.7|13681.7|13695.6|13680.6|13696.8|13681.8|13695.6|13680.6|4
1652193600000|2022-05-10 14:40:00|13695.8|13680.8|13696.3|13681.3|13696.3|13681.3|13695.8|13680.8|6
1652193610000|2022-05-10 14:40:10|13696|13681|13695|13680|13696|13681|13695|13680|1
1652193620000|2022-05-10 14:40:20|13695.3|13680.3|13694|13679|13695.3|13680.3|13694|13679|0
1652193630000|2022-05-10 14:40:30|13695.4|13680.4|13694.5|13679.5|13695.4|13680.4|13694.2|13679.2|2
1652193660000|2022-05-10 14:41:00|13693.2|13678.2|13694|13679|13694|13679|13693|13678|1
1652193670000|2022-05-10 14:41:10|13694.1|13679.1|13694.1|13679.1|13694.1|13679.1|13694.1|13679.1|0
1652193680000|2022-05-10 14:41:20|13693.1|13678.1|13691.9|13676.9|13693.3|13678.3|13691.9|13676.9|6
1652193690000|2022-05-10 14:41:30|13691.6|13676.6|13692.1|13677.1|13692.1|13677.1|13691.6|13676.6|6
1652193700000|2022-05-10 14:41:40|13691.7|13676.7|13691.1|13676.1|13691.7|13676.7|13691.1|13676.1|6
1652193710000|2022-05-10 14:41:50|13691.5|13676.5|13691.5|13676.5|13691.5|13676.5|13691.5|13676.5|1
1652193720000|2022-05-10 14:42:00|13692.5|13677.5|13691.5|13676.5|13692.5|13677.5|13691.5|13676.5|2
1652193730000|2022-05-10 14:42:10|13692.1|13677.1|13692.1|13677.1|13692.1|13677.1|13692.1|13677.1|22
1652193740000|2022-05-10 14:42:20|13691.8|13676.8|13690.3|13675.3|13691.8|13676.8|13690.3|13675.3|1
1652193750000|2022-05-10 14:42:30|13689.6|13674.6|13689.3|13674.3|13689.6|13674.6|13689.3|13674.3|4
1652193760000|2022-05-10 14:42:40|13689.6|13674.6|13689.6|13674.6|13690.1|13675.1|13689.6|13674.6|8
1652193770000|2022-05-10 14:42:50|||||||||1
1652193780000|2022-05-10 14:43:00|13687.5|13672.5|13687.5|13672.5|13687.5|13672.5|13687.5|13672.5|6
1652193790000|2022-05-10 14:43:10|13687.1|13672.1|13685.8|13670.8|13687.1|13672.1|13685.8|13670.8|12
1652193800000|2022-05-10 14:43:20|||||||||1
1652193810000|2022-05-10 14:43:30|13687.5|13672.5|13687.5|13672.5|13687.5|13672.5|13687.5|13672.5|2
1652193820000|2022-05-10 14:43:40|13687.3|13672.3|13687.3|13672.3|13687.3|13672.3|13687.3|13672.3|1
1652193830000|2022-05-10 14:43:50|||||||||2
1652193840000|2022-05-10 14:44:00|13688|13673|13696|13681|13698.3|13683.3|13688|13673|3
1652193850000|2022-05-10 14:44:10|13695.1|13680.1|13705.1|13690.1|13705.5|13690.5|13695.1|13680.1|4
1652193860000|2022-05-10 14:44:20|13711.8|13696.8|13711|13696|13711.8|13696.8|13711|13696|6
1652193870000|2022-05-10 14:44:30|13710.6|13695.6|13706.5|13691.5|13710.6|13695.6|13706.5|13691.5|4
1652193880000|2022-05-10 14:44:40|13707.7|13692.7|13708.9|13693.9|13708.9|13693.9|13707.7|13692.7|0
1652193890000|2022-05-10 14:44:50|13709.6|13694.6|13714.2|13699.2|13714.2|13699.2|13709.6|13694.6|2
1652193900000|2022-05-10 14:45:00|13714.3|13699.3|13712.6|13697.6|13714.3|13699.3|13711.8|13696.8|2
1652193910000|2022-05-10 14:45:10|13712.8|13697.8|13714|13699|13714|13699|13712.8|13697.8|4
1652193920000|2022-05-10 14:45:20|13715|13700|13726.4|13711.4|13727.2|13712.2|13715|13700|13
1652193930000|2022-05-10 14:45:30|13726.5|13711.5|13730.7|13715.7|13732|13717|13726.5|13711.5|3
1652193940000|2022-05-10 14:45:40|13730.2|13715.2|13736.1|13721.1|13736.6|13721.6|13730.2|13715.2|8
1652193950000|2022-05-10 14:45:50|13735|13720|13743.9|13728.9|13746.5|13731.5|13729.3|13714.3|11
1652193960000|2022-05-10 14:46:00|13743.7|13728.7|13742.2|13727.2|13745.1|13730.1|13740.7|13725.7|4
1652193980000|2022-05-10 14:46:20|13741.8|13726.8|13736.9|13721.9|13741.8|13726.8|13733|13718|7
1652193990000|2022-05-10 14:46:30|13736.6|13721.6|13733.3|13718.3|13736.6|13721.6|13733.3|13718.3|0
1652194000000|2022-05-10 14:46:40|13733.5|13718.5|13733.8|13718.8|13733.8|13718.8|13731|13716|2
1652194010000|2022-05-10 14:46:50|13733.6|13718.6|13733.4|13718.4|13733.9|13718.9|13733.4|13718.4|0
1652194020000|2022-05-10 14:47:00|13731.7|13716.7|13733.1|13718.1|13733.1|13718.1|13730.9|13715.9|2
1652194030000|2022-05-10 14:47:10|13732.5|13717.5|13732.5|13717.5|13732.5|13717.5|13732.5|13717.5|1
1652194040000|2022-05-10 14:47:20|13732.4|13717.4|13732.4|13717.4|13732.4|13717.4|13732.4|13717.4|1
1652194050000|2022-05-10 14:47:30|13731|13716|13731.8|13716.8|13731.8|13716.8|13730.5|13715.5|1
1652194060000|2022-05-10 14:47:40|13732|13717|13731.1|13716.1|13732|13717|13730.9|13715.9|2
1652194080000|2022-05-10 14:48:00|13731.2|13716.2|13731.2|13716.2|13731.2|13716.2|13731.2|13716.2|5
1652194100000|2022-05-10 14:48:20|13732.1|13717.1|13737.5|13722.5|13737.8|13722.8|13732.1|13717.1|2
1652194110000|2022-05-10 14:48:30|13737.3|13722.3|13737.8|13722.8|13737.8|13722.8|13737.3|13722.3|1
1652194130000|2022-05-10 14:48:50|13737.2|13722.2|13734.8|13719.8|13737.2|13722.2|13734.8|13719.8|2
1652194140000|2022-05-10 14:49:00|13733|13718|13725.5|13710.5|13733|13718|13725.5|13710.5|11
1652194150000|2022-05-10 14:49:10|13725.1|13710.1|13717.3|13702.3|13725.1|13710.1|13717.3|13702.3|1
1652194160000|2022-05-10 14:49:20|13717.6|13702.6|13718.6|13703.6|13719|13704|13717.6|13702.6|1
1652194170000|2022-05-10 14:49:30|13717.3|13702.3|13716|13701|13717.3|13702.3|13715.3|13700.3|2
1652194180000|2022-05-10 14:49:40|13713|13698|13713|13698|13713|13698|13713|13698|0
1652194190000|2022-05-10 14:49:50|13711.5|13696.5|13710.2|13695.2|13711.5|13696.5|13709.9|13694.9|2
1652194200000|2022-05-10 14:50:00|13710.7|13695.7|13719.7|13704.7|13720.4|13705.4|13710.7|13695.7|17
1652194210000|2022-05-10 14:50:10|13719.4|13704.4|13719.4|13704.4|13719.4|13704.4|13719.4|13704.4|0
1652194220000|2022-05-10 14:50:20|13719.5|13704.5|13714.5|13699.5|13719.5|13704.5|13709.7|13694.7|2
1652194230000|2022-05-10 14:50:30|13712.7|13697.7|13713.5|13688.5|13713.5|13697.7|13709.2|13688.5|5
1652194240000|2022-05-10 14:50:40|13708.7|13693.7|13704.5|13689.5|13713|13693.7|13704.5|13688|0
1652194250000|2022-05-10 14:50:50|13703.8|13688.8|13703.8|13688.8|13703.8|13688.8|13703.5|13688.5|0
1652194260000|2022-05-10 14:51:00|13704.3|13689.3|13705.2|13690.2|13705.2|13690.2|13704.1|13689.1|3
1652194270000|2022-05-10 14:51:10|13705.3|13690.3|13705.3|13690.3|13705.3|13690.3|13705.3|13690.3|3
1652194280000|2022-05-10 14:51:20|13706.7|13691.7|13706.7|13691.7|13706.7|13691.7|13706.7|13691.7|1
1652194290000|2022-05-10 14:51:30|13706.8|13691.8|13716.8|13701.8|13716.8|13701.8|13706.8|13691.8|8
1652194300000|2022-05-10 14:51:40|13716.4|13701.4|13716.8|13701.8|13717.1|13702.1|13716.4|13701.4|0
1652194310000|2022-05-10 14:51:50|13717.1|13702.1|13717.1|13702.1|13717.1|13702.1|13716.8|13701.8|0
1652194320000|2022-05-10 14:52:00|13715|13700|13712.4|13697.4|13715|13700|13712.3|13697.3|2
1652194330000|2022-05-10 14:52:10|13712.8|13697.8|13726|13711|13726|13711|13712.8|13697.8|3
1652194340000|2022-05-10 14:52:20|13725.1|13710.1|13726.5|13711.5|13726.7|13711.7|13725.1|13710.1|0
1652194350000|2022-05-10 14:52:30|13726.1|13711.1|13727.3|13712.3|13727.3|13712.3|13725.8|13710.8|0
1652194360000|2022-05-10 14:52:40|13726.9|13711.9|13727.8|13712.8|13728.1|13713.1|13725.7|13710.7|0
1652194370000|2022-05-10 14:52:50|13727.7|13712.7|13727.6|13712.6|13728.1|13713.1|13726.2|13711.2|0
1652194380000|2022-05-10 14:53:00|13728.1|13713.1|13727.8|13712.8|13730.6|13715.6|13725.3|13710.3|3
1652194390000|2022-05-10 14:53:10|13728.2|13713.2|13719|13704|13728.2|13713.2|13719|13704|2
1652194400000|2022-05-10 14:53:20|13717.1|13702.1|13717.1|13702.1|13717.1|13702.1|13717.1|13702.1|1
1652194440000|2022-05-10 14:54:00|13716.8|13701.8|13714.1|13699.1|13716.8|13701.8|13712.9|13697.9|6
1652194450000|2022-05-10 14:54:10|13714.8|13699.8|13718.6|13703.6|13718.9|13703.9|13714.8|13699.8|26
1652194460000|2022-05-10 14:54:20|13718.9|13703.9|13726.8|13711.8|13726.8|13711.8|13718.9|13703.9|2
1652194470000|2022-05-10 14:54:30|13723|13708|13723|13708|13723|13708|13723|13708|0
1652194480000|2022-05-10 14:54:40|13724.8|13709.8|13730.2|13715.2|13730.2|13715.2|13724.8|13709.8|5
1652194490000|2022-05-10 14:54:50|13736.9|13711.9|13733.9|13718.9|13736.9|13718.9|13733.9|13711.9|8
1652194500000|2022-05-10 14:55:00|13733.7|13718.7|13740.3|13725.3|13745|13730|13733.7|13718.7|6
1652194510000|2022-05-10 14:55:10|13740|13725|13742.6|13727.6|13743|13728|13740|13725|4
1652194520000|2022-05-10 14:55:20|13743|13728|13749.3|13734.3|13751.5|13735.6|13742.6|13725.8|5
1652194530000|2022-05-10 14:55:30|13748.9|13733.9|13761.4|13746.4|13761.4|13746.4|13748.9|13733.9|2
1652194540000|2022-05-10 14:55:40|13764.4|13749.4|13759.5|13744.5|13766.3|13751.3|13759.5|13741|10
1652194550000|2022-05-10 14:55:50|13760.7|13745.7|13764.6|13749.6|13764.6|13749.6|13760.7|13745.7|0
1652194560000|2022-05-10 14:56:00|13761.2|13746.2|13768.4|13753.4|13768.4|13753.4|13761.2|13746.2|6
1652194570000|2022-05-10 14:56:10|13769.6|13754.6|13772.3|13757.3|13780.8|13761|13769.6|13752.6|9
1652194580000|2022-05-10 14:56:20|13771.6|13756.6|13775.9|13760.9|13775.9|13760.9|13769.7|13754.7|3
1652194600000|2022-05-10 14:56:40|13774.7|13759.7|13774.7|13759.7|13774.7|13759.7|13774.7|13759.7|1
1652194610000|2022-05-10 14:56:50|13774.4|13759.4|13774.4|13759.4|13774.4|13759.4|13774.4|13759.4|0
1652194620000|2022-05-10 14:57:00|13774.7|13759.7|13776.5|13761.5|13776.5|13761.5|13774.7|13759.7|0
1652194630000|2022-05-10 14:57:10|13775.2|13760.2|13763.3|13748.3|13775.2|13760.2|13763.3|13746.9|2
1652194640000|2022-05-10 14:57:20|13762.9|13747.9|13760.6|13745.6|13762.9|13747.9|13760.6|13745.6|7
1652194650000|2022-05-10 14:57:30|13760.3|13745.3|13760.7|13745.7|13761|13746|13760.3|13745.3|1
1652194660000|2022-05-10 14:57:40|13760|13745|13755.5|13730.5|13760|13745|13750.9|13730.2|5
1652194670000|2022-05-10 14:57:50|13750.9|13735.9|13752.5|13737.5|13752.5|13737.5|13750.9|13735.9|0
1652194680000|2022-05-10 14:58:00|13752.9|13737.9|13753.8|13738.8|13753.8|13738.8|13751.5|13736.5|0
1652194690000|2022-05-10 14:58:10|13753.1|13738.1|13758.1|13743.1|13758.1|13743.1|13752.7|13737.7|1
1652194700000|2022-05-10 14:58:20|13759.1|13744.1|13759.7|13744.7|13759.7|13744.7|13759.1|13744.1|0
1652194710000|2022-05-10 14:58:30|13759.4|13744.4|13759.8|13744.8|13759.8|13744.8|13759.4|13744.4|0
1652194720000|2022-05-10 14:58:40|13759.6|13744.6|13760.8|13745.8|13760.8|13745.8|13759.6|13744.6|0
1652194730000|2022-05-10 14:58:50|13759.3|13744.3|13760|13745|13760|13745|13758.9|13743.9|0
1652194740000|2022-05-10 14:59:00|13757.9|13742.9|13755.5|13740.5|13757.9|13742.9|13755.5|13740.5|1
1652194750000|2022-05-10 14:59:10|13755|13740|13768.2|13753.2|13768.2|13753.2|13755|13740|4
1652194760000|2022-05-10 14:59:20|13769.2|13754.2|13766.4|13751.4|13769.4|13754.4|13766.4|13751.4|1
1652194770000|2022-05-10 14:59:30|13765.5|13750.5|13765.5|13750.5|13765.5|13750.5|13765.5|13750.5|0
1652194780000|2022-05-10 14:59:40|13761.3|13746.3|13756.9|13741.9|13761.3|13746.3|13755.1|13740.1|2
1652194790000|2022-05-10 14:59:50|13758.3|13743.3|13757.6|13742.6|13764.1|13744.8|13757.1|13739.1|1
1652194800000|2022-05-10 15:00:00|13756.9|13741.9|13755.1|13740.1|13757.3|13742.3|13755.1|13740.1|1
1652194810000|2022-05-10 15:00:10|13754.6|13739.6|13752.1|13737.1|13754.9|13739.9|13752.1|13737.1|4
1652194820000|2022-05-10 15:00:20|13753.1|13738.1|13753.1|13738.1|13753.1|13738.1|13753.1|13738.1|6
1652194830000|2022-05-10 15:00:30|13755.4|13740.4|13754.8|13739.8|13755.4|13740.4|13754.5|13739.5|1
1652194840000|2022-05-10 15:00:40|13756.3|13741.3|13756.3|13741.3|13756.3|13741.3|13756.3|13741.3|0
1652194850000|2022-05-10 15:00:50|13757.2|13742.2|13760.3|13745.3|13760.9|13745.9|13757.2|13742.2|1
1652194860000|2022-05-10 15:01:00|13760|13745|13760.3|13745.3|13760.3|13745.3|13759.6|13744.6|0
1652194870000|2022-05-10 15:01:10|13760|13745|13760.4|13745.4|13760.9|13745.9|13759.6|13744.6|1
1652194880000|2022-05-10 15:01:20|13760.1|13745.1|13760.4|13745.4|13760.4|13745.4|13760.1|13745.1|0
1652194890000|2022-05-10 15:01:30|13759.4|13744.4|13768.1|13753.1|13768.1|13753.1|13759.4|13744.4|24
1652194900000|2022-05-10 15:01:40|13767.7|13752.7|13768.4|13753.4|13768.8|13753.8|13767.7|13752.7|0
1652194910000|2022-05-10 15:01:50|13768.8|13753.8|13768.8|13753.8|13768.8|13753.8|13768.8|13753.8|0
1652194920000|2022-05-10 15:02:00|13765.6|13750.6|13764.2|13749.2|13765.6|13750.6|13762.8|13747.8|7
1652194930000|2022-05-10 15:02:10|13764.1|13749.1|13768.1|13753.1|13771.9|13756.9|13764.1|13749.1|3
1652194940000|2022-05-10 15:02:20|13768.9|13753.9|13768.9|13753.9|13768.9|13753.9|13768.9|13753.9|0
1652194950000|2022-05-10 15:02:30|13768.5|13753.5|13768.5|13753.5|13768.5|13753.5|13768.5|13753.5|0
1652194970000|2022-05-10 15:02:50|13768|13753|13768|13753|13768|13753|13768|13753|1
1652194980000|2022-05-10 15:03:00|13766.9|13751.9|13776.9|13761.9|13776.9|13761.9|13766.9|13751.9|8
1652194990000|2022-05-10 15:03:10|13777.6|13762.6|13777.9|13762.9|13778.2|13763.2|13777.6|13762.6|0
1652195000000|2022-05-10 15:03:20|13779.3|13764.3|13787.2|13772.2|13788.5|13773.5|13779.3|13762.7|12
1652195010000|2022-05-10 15:03:30|13788.7|13773.7|13787.1|13772.1|13788.7|13773.7|13787.1|13772.1|1
1652195020000|2022-05-10 15:03:40|13787.8|13772.8|13787.4|13772.4|13787.8|13772.8|13787.4|13772.4|0
1652195030000|2022-05-10 15:03:50|13787.8|13772.8|13788.1|13773.1|13788.1|13773.1|13787.8|13772.8|0
1652195040000|2022-05-10 15:04:00|13787.8|13772.8|13796|13781|13796|13781|13787.8|13772.8|14
1652195050000|2022-05-10 15:04:10|13796.7|13781.7|13796.3|13781.3|13796.7|13781.7|13796|13781|0
1652195060000|2022-05-10 15:04:20|13797.2|13782.2|13794|13779|13798.2|13783.2|13793.5|13778.5|5
1652195070000|2022-05-10 15:04:30|13793.8|13778.8|13793.1|13778.1|13793.8|13778.8|13793.1|13778.1|6
1652195080000|2022-05-10 15:04:40|||||||||1
1652195090000|2022-05-10 15:04:50|13792.8|13777.8|13792.8|13777.8|13792.8|13777.8|13792.8|13777.8|0
1652195100000|2022-05-10 15:05:00|13793.1|13778.1|13782.8|13767.8|13793.1|13778.1|13769.3|13751.7|5
1652195110000|2022-05-10 15:05:10|13782.5|13767.5|13781.8|13766.8|13782.5|13767.5|13781.4|13766.4|0
1652195120000|2022-05-10 15:05:20|13781.4|13766.4|13781.4|13766.4|13782.1|13767.1|13781.1|13766.1|0
1652195130000|2022-05-10 15:05:30|13781.1|13766.1|13771.6|13756.6|13781.1|13766.1|13771.1|13756.1|11
1652195140000|2022-05-10 15:05:40|13770.9|13755.9|13770.6|13755.6|13770.9|13755.9|13770.6|13755.6|1
1652195150000|2022-05-10 15:05:50|13770.5|13755.5|13770.9|13755.9|13770.9|13755.9|13770.5|13755.5|0
1652195160000|2022-05-10 15:06:00|13771.2|13756.2|13770.3|13755.3|13771.2|13756.2|13770.3|13755.3|6
1652195170000|2022-05-10 15:06:10|13770|13755|13770|13755|13770|13755|13770|13755|0
1652195180000|2022-05-10 15:06:20|13769.6|13754.6|13769.6|13754.6|13769.6|13754.6|13769.6|13754.6|0
1652195190000|2022-05-10 15:06:30|||||||||9
1652195200000|2022-05-10 15:06:40|||||||||2
1652195210000|2022-05-10 15:06:50|13769.3|13754.3|13769.3|13754.3|13769.3|13754.3|13769.3|13754.3|0
1652195220000|2022-05-10 15:07:00|13769.2|13754.2|13761.8|13746.8|13769.2|13754.2|13753.6|13738.6|9
1652195230000|2022-05-10 15:07:10|13762.2|13747.2|13763.8|13748.8|13763.8|13748.8|13761.5|13746.5|7
1652195240000|2022-05-10 15:07:20|13764.3|13749.3|13764.3|13749.3|13764.3|13749.3|13764.3|13749.3|0
1652195250000|2022-05-10 15:07:30|13764.8|13749.8|13763.6|13748.6|13764.8|13749.8|13763.1|13748.1|1
1652195260000|2022-05-10 15:07:40|13763.5|13748.5|13763.1|13748.1|13763.5|13748.5|13763.1|13748.1|0
1652195270000|2022-05-10 15:07:50|13763.6|13748.6|13763.6|13748.6|13763.6|13748.6|13763.6|13748.6|1
1652195280000|2022-05-10 15:08:00|13763.2|13748.2|13763.2|13748.2|13763.7|13748.7|13763.2|13748.2|0
1652195290000|2022-05-10 15:08:10|13780.3|13765.3|13777|13762|13780.3|13765.3|13775.6|13760.6|4
1652195300000|2022-05-10 15:08:20|13777.1|13762.1|13775|13760|13777.1|13762.1|13775|13760|2
1652195310000|2022-05-10 15:08:30|||||||||1
1652195320000|2022-05-10 15:08:40|13775.7|13760.7|13775.4|13760.4|13775.7|13760.7|13775|13760|0
1652195330000|2022-05-10 15:08:50|13775|13760|13775.5|13760.5|13775.5|13760.5|13775|13760|2
1652195340000|2022-05-10 15:09:00|13767.1|13752.1|13764.7|13749.7|13767.1|13752.1|13763.5|13748.5|4
1652195350000|2022-05-10 15:09:10|13764|13749|13763.3|13748.3|13764|13749|13763.3|13748.3|1
1652195360000|2022-05-10 15:09:20|13763|13748|13762.6|13747.6|13763|13748|13762.6|13747.6|0
1652195370000|2022-05-10 15:09:30|13762.7|13747.7|13762.2|13747.2|13762.7|13747.7|13762.2|13747.2|0
1652195380000|2022-05-10 15:09:40|13762.4|13747.4|13754.4|13739.4|13762.4|13747.4|13754.4|13739.4|1
1652195390000|2022-05-10 15:09:50|13753.9|13738.9|13753.4|13738.4|13756|13741|13752.9|13737.9|1
1652195400000|2022-05-10 15:10:00|13752.4|13737.4|13761.4|13746.4|13761.4|13746.4|13752.4|13737.4|2
1652195410000|2022-05-10 15:10:10|13762.8|13747.8|13761.9|13746.9|13762.8|13747.8|13761.9|13746.9|1
1652195430000|2022-05-10 15:10:30|13762.3|13747.3|13766.8|13751.8|13766.8|13751.8|13762.3|13747.3|7
1652195440000|2022-05-10 15:10:40|13766.6|13751.6|13766.6|13751.6|13766.6|13751.6|13766.6|13751.6|1
1652195450000|2022-05-10 15:10:50|13767.7|13752.7|13777.2|13762.2|13777.7|13762.7|13767.7|13752.7|2
1652195460000|2022-05-10 15:11:00|13774.7|13759.7|13781.3|13766.3|13781.3|13766.3|13774.7|13759.7|1
1652195470000|2022-05-10 15:11:10|13779.5|13764.5|13778.8|13763.8|13779.5|13764.5|13778.8|13763.8|0
1652195480000|2022-05-10 15:11:20|13779.1|13764.1|13779.3|13764.3|13779.3|13764.3|13779.1|13764.1|0
1652195500000|2022-05-10 15:11:40|13778.7|13763.7|13771.3|13756.3|13780.2|13765.2|13771|13756|2
1652195510000|2022-05-10 15:11:50|13771|13756|13775|13760|13775|13760|13771|13756|1
1652195520000|2022-05-10 15:12:00|13774.3|13759.3|13778.9|13763.9|13778.9|13763.9|13774.3|13759.3|4
1652195530000|2022-05-10 15:12:10|13779.6|13764.6|13780.2|13765.2|13780.7|13765.7|13779.5|13764.5|0
1652195540000|2022-05-10 15:12:20|13779.2|13764.2|13777.7|13762.7|13779.2|13764.2|13777.7|13762.7|0
1652195550000|2022-05-10 15:12:30|13778.1|13763.1|13778.9|13763.9|13778.9|13763.9|13778.1|13763.1|0
1652195560000|2022-05-10 15:12:40|13778.5|13763.5|13775|13760|13778.5|13763.5|13775|13760|5
1652195570000|2022-05-10 15:12:50|13774.6|13759.6|13771.7|13756.7|13774.6|13759.6|13771.7|13756.7|0
1652195580000|2022-05-10 15:13:00|13768.6|13753.6|13769.6|13754.6|13769.9|13754.9|13768.1|13753.1|3
1652195590000|2022-05-10 15:13:10|13768.9|13753.9|13761.6|13746.6|13768.9|13753.9|13760.7|13745.7|7
1652195600000|2022-05-10 15:13:20|13761.3|13746.3|13758.6|13743.6|13761.3|13746.3|13758.6|13743.6|2
1652195610000|2022-05-10 15:13:30|13758.1|13743.1|13759.4|13744.4|13759.4|13744.4|13758.1|13743.1|4
1652195620000|2022-05-10 15:13:40|13758.3|13743.3|13760.6|13745.6|13760.9|13745.9|13758.3|13743.3|3
1652195630000|2022-05-10 15:13:50|13760.2|13745.2|13752.7|13737.7|13760.2|13745.2|13752.7|13737.7|1
1652195640000|2022-05-10 15:14:00|13752.6|13737.6|13752.3|13737.3|13753.6|13738.6|13750.3|13735.3|0
1652195650000|2022-05-10 15:14:10|||||||||1
1652195660000|2022-05-10 15:14:20|13738|13723|13738|13723|13738|13723|13738|13723|6
1652195670000|2022-05-10 15:14:30|13737.6|13722.6|13733.9|13718.9|13737.6|13722.6|13733.9|13718.9|2
1652195680000|2022-05-10 15:14:40|13734|13719|13733.9|13718.9|13734|13719|13733.9|13718.9|0
1652195690000|2022-05-10 15:14:50|13729.1|13714.1|13728.1|13713.1|13729.1|13714.1|13727.9|13712.9|19
1652195700000|2022-05-10 15:15:00|13728.5|13713.5|13725.2|13710.2|13728.5|13713.5|13725.2|13710.2|26
1652195710000|2022-05-10 15:15:10|13725|13710|13725|13710|13725|13710|13725|13710|0
1652195720000|2022-05-10 15:15:20|13724.7|13709.7|13725.9|13710.9|13726.2|13711.2|13724.5|13709.5|1
1652195730000|2022-05-10 15:15:30|13724.5|13709.5|13724.7|13709.7|13724.7|13709.7|13724.5|13709.5|1
1652195750000|2022-05-10 15:15:50|13726.4|13711.4|13726.4|13711.4|13726.4|13711.4|13726.4|13711.4|2
1652195760000|2022-05-10 15:16:00|13726.5|13711.5|13727|13712|13727|13712|13725.8|13710.8|1
1652195770000|2022-05-10 15:16:10|13727.5|13712.5|13737.9|13722.9|13737.9|13722.9|13727.5|13712.5|2
1652195780000|2022-05-10 15:16:20|13739.5|13724.5|13739.5|13724.5|13739.5|13724.5|13739.5|13724.5|0
1652195790000|2022-05-10 15:16:30|13738.6|13723.6|13739|13724|13739.1|13724.1|13738.6|13723.6|1
1652195800000|2022-05-10 15:16:40|13738.6|13723.6|13738.6|13723.6|13739.5|13724.5|13738.6|13723.6|0
1652195810000|2022-05-10 15:16:50|13739.5|13724.5|13741.3|13726.3|13741.3|13726.3|13739.5|13724.5|0
1652195820000|2022-05-10 15:17:00|13741.5|13726.5|13743.3|13728.3|13743.3|13728.3|13741|13726|2
1652195830000|2022-05-10 15:17:10|13743.8|13728.8|13747.2|13732.2|13749.6|13734.6|13743.8|13728.8|5
1652195840000|2022-05-10 15:17:20|13746.3|13731.3|13736.7|13721.7|13746.3|13731.3|13736.3|13721.3|4
1652195850000|2022-05-10 15:17:30|13735.8|13720.8|13732.2|13717.2|13735.8|13720.8|13732.2|13717.2|0
1652195860000|2022-05-10 15:17:40|13730.1|13715.1|13727.5|13712.5|13730.1|13715.1|13727.5|13712.5|0
1652195870000|2022-05-10 15:17:50|13727.1|13712.1|13723.7|13708.7|13727.1|13712.1|13723.7|13708.7|0
1652195880000|2022-05-10 15:18:00|13723.2|13708.2|13733.4|13718.4|13733.4|13718.4|13722.7|13707.7|9
1652195890000|2022-05-10 15:18:10|13727.7|13712.7|13726.7|13711.7|13727.7|13712.7|13726.7|13711.7|1
1652195910000|2022-05-10 15:18:30|13726.8|13711.8|13725.8|13710.8|13726.8|13711.8|13725.4|13710.4|2
1652195920000|2022-05-10 15:18:40|13724.9|13709.9|13724.4|13709.4|13725.4|13710.4|13724.1|13709.1|1
1652195940000|2022-05-10 15:19:00|13724.6|13709.6|13724.9|13709.9|13724.9|13709.9|13722.6|13707.6|4
1652195950000|2022-05-10 15:19:10|13725.2|13710.2|13724.4|13709.4|13725.2|13710.2|13724.4|13709.4|2
1652195960000|2022-05-10 15:19:20|13723.7|13708.7|13723.7|13708.7|13723.7|13708.7|13723.7|13708.7|0
1652195970000|2022-05-10 15:19:30|13724.8|13709.8|13726.9|13711.9|13726.9|13711.9|13724.8|13709.8|1
1652195980000|2022-05-10 15:19:40|13727.2|13712.2|13729.7|13714.7|13729.7|13714.7|13726.9|13711.9|2
1652195990000|2022-05-10 15:19:50|13730.1|13715.1|13732.4|13717.4|13732.8|13717.8|13729.2|13714.2|3
1652196000000|2022-05-10 15:20:00|13732.1|13717.1|13732.1|13717.1|13732.1|13717.1|13732.1|13717.1|1
1652196020000|2022-05-10 15:20:20|13730.7|13715.7|13723.4|13708.4|13730.7|13715.7|13723.4|13708.4|2
1652196030000|2022-05-10 15:20:30|13722.6|13707.6|13720.9|13705.9|13722.6|13707.6|13719.9|13704.9|1
1652196060000|2022-05-10 15:21:00|13720.8|13705.8|13720.8|13705.8|13721.3|13706.3|13719.8|13704.8|4
1652196070000|2022-05-10 15:21:10|13720.4|13705.4|13722.8|13707.8|13722.8|13707.8|13717.3|13702.3|10
1652196080000|2022-05-10 15:21:20|13722.4|13707.4|13721.9|13706.9|13722.4|13707.4|13721.9|13706.9|0
1652196090000|2022-05-10 15:21:30|13721.8|13706.8|13723.1|13708.1|13725.8|13710.8|13721.8|13706.8|5
1652196110000|2022-05-10 15:21:50|13723.3|13708.3|13723.6|13708.6|13723.6|13708.6|13723.3|13708.3|4
1652196140000|2022-05-10 15:22:20|13723.2|13708.2|13721.8|13706.8|13723.2|13708.2|13721.8|13706.8|1
1652196150000|2022-05-10 15:22:30|13721.4|13706.4|13721.8|13706.8|13721.8|13706.8|13721.3|13706.3|0
1652196160000|2022-05-10 15:22:40|||||||||1
1652196180000|2022-05-10 15:23:00|13723.3|13708.3|13723.3|13708.3|13723.3|13708.3|13723.3|13708.3|0
1652196190000|2022-05-10 15:23:10|13723.2|13708.2|13723.2|13708.2|13723.2|13708.2|13723.2|13708.2|0
1652196200000|2022-05-10 15:23:20|13723.1|13708.1|13723.3|13708.3|13723.3|13708.3|13722.9|13707.9|2
1652196220000|2022-05-10 15:23:40|13723.4|13708.4|13723.4|13708.4|13723.4|13708.4|13723.4|13708.4|0
1652196240000|2022-05-10 15:24:00|13723.6|13708.6|13723.6|13708.6|13723.6|13708.6|13723.6|13708.6|0
1652196270000|2022-05-10 15:24:30|||||||||4
1652196280000|2022-05-10 15:24:40|13724.1|13709.1|13724.4|13709.4|13724.4|13709.4|13724.1|13709.1|1
1652196300000|2022-05-10 15:25:00|13724.7|13709.7|13730.6|13715.6|13730.7|13715.7|13724.6|13709.6|10
1652196310000|2022-05-10 15:25:10|13732.5|13717.5|13733.7|13718.7|13733.7|13718.7|13732.5|13717.5|0
1652196330000|2022-05-10 15:25:30|13734|13719|13734.2|13719.2|13734.2|13719.2|13734|13719|1
1652196340000|2022-05-10 15:25:40|13734.7|13719.7|13734.7|13719.7|13734.7|13719.7|13734.7|13719.7|0
1652196360000|2022-05-10 15:26:00|13736.2|13721.2|13735.1|13720.1|13736.2|13721.2|13735.1|13720.1|2
1652196370000|2022-05-10 15:26:10|13734.3|13719.3|13734.2|13719.2|13734.3|13719.3|13734.2|13719.2|0
1652196380000|2022-05-10 15:26:20|13734|13719|13734|13719|13734|13719|13734|13719|2
1652196390000|2022-05-10 15:26:30|13732.8|13717.8|13732.8|13717.8|13732.8|13717.8|13732.8|13717.8|0
1652196410000|2022-05-10 15:26:50|13732.3|13717.3|13749.6|13734.6|13749.6|13734.6|13732.3|13717.3|5
1652196420000|2022-05-10 15:27:00|13749.4|13734.4|13755|13740|13755|13740|13749.4|13734.4|0
1652196430000|2022-05-10 15:27:10|13750.8|13735.8|13751.8|13736.8|13751.8|13736.8|13750.8|13735.8|10
1652196440000|2022-05-10 15:27:20|13751.4|13736.4|13753.4|13738.4|13753.4|13738.4|13751.4|13736.4|0
1652196460000|2022-05-10 15:27:40|13752.9|13737.9|13753.4|13738.4|13753.4|13738.4|13752.9|13737.9|0
1652196470000|2022-05-10 15:27:50|13752.7|13737.7|13752.4|13737.4|13752.7|13737.7|13752.4|13737.4|1
1652196480000|2022-05-10 15:28:00|13752.7|13737.7|13753.1|13738.1|13753.4|13738.4|13752.4|13737.4|0
1652196490000|2022-05-10 15:28:10|13752.9|13737.9|13753.5|13738.5|13753.5|13738.5|13752.4|13737.4|1
1652196500000|2022-05-10 15:28:20|13753|13738|13753.5|13738.5|13753.5|13738.5|13752|13737|0
1652196510000|2022-05-10 15:28:30|13753.2|13738.2|13753.5|13738.5|13753.5|13738.5|13752.4|13737.4|0
1652196520000|2022-05-10 15:28:40|13753.2|13738.2|13751|13736|13753.5|13738.5|13751|13736|0
1652196530000|2022-05-10 15:28:50|13753.5|13738.5|13753.5|13738.5|13753.5|13738.5|13753|13738|1
1652196540000|2022-05-10 15:29:00|13752.5|13737.5|13753.7|13738.7|13753.7|13738.7|13752.5|13737.5|3
1652196560000|2022-05-10 15:29:20|13752.8|13737.8|13753.8|13738.8|13753.8|13738.8|13752.8|13737.8|0
1652196570000|2022-05-10 15:29:30|13754.1|13739.1|13761.6|13746.6|13763.8|13748.8|13754.1|13739.1|9
1652196580000|2022-05-10 15:29:40|13761.4|13746.4|13760.9|13745.9|13761.4|13746.4|13760.9|13745.9|0
1652196590000|2022-05-10 15:29:50|13761.5|13746.5|13762.8|13747.8|13766|13751|13761.5|13746.5|5
1652196600000|2022-05-10 15:30:00|13762.1|13747.1|13750.6|13735.6|13762.1|13747.1|13750.6|13735.6|3
1652196610000|2022-05-10 15:30:10|13750|13735|13748.1|13733.1|13750|13735|13743.1|13728.1|9
1652196620000|2022-05-10 15:30:20|13748.5|13733.5|13748|13733|13748.5|13733.5|13747.8|13732.8|0
1652196630000|2022-05-10 15:30:30|13748.1|13733.1|13749.5|13734.5|13750|13735|13748.1|13733.1|0
1652196640000|2022-05-10 15:30:40|13748.5|13733.5|13747.5|13732.5|13748.5|13733.5|13746.8|13731.8|0
1652196650000|2022-05-10 15:30:50|13744.5|13729.5|13746.5|13731.5|13746.5|13731.5|13744.1|13729.1|3
1652196660000|2022-05-10 15:31:00|13745.6|13730.6|13744.9|13729.9|13745.6|13730.6|13743.9|13728.9|1
1652196670000|2022-05-10 15:31:10|13745.4|13730.4|13745.4|13730.4|13745.4|13730.4|13745.4|13730.4|0
1652196680000|2022-05-10 15:31:20|13745.8|13730.8|13746.4|13731.4|13746.9|13731.9|13745.8|13730.8|1
1652196690000|2022-05-10 15:31:30|13746.7|13731.7|13747.5|13732.5|13747.9|13732.9|13746.7|13731.7|2
1652196700000|2022-05-10 15:31:40|13747.4|13732.4|13745.7|13730.7|13747.4|13732.4|13742.4|13727.4|2
1652196710000|2022-05-10 15:31:50|13746.2|13731.2|13745.8|13730.8|13746.2|13731.2|13745.8|13730.8|1
1652196740000|2022-05-10 15:32:20|13745.5|13730.5|13736.8|13721.8|13745.5|13730.5|13736.8|13721.8|4
1652196750000|2022-05-10 15:32:30|13736.6|13721.6|13743.6|13728.6|13743.6|13728.6|13736.6|13721.6|5
1652196760000|2022-05-10 15:32:40|13747.7|13732.7|13743.3|13728.3|13747.7|13732.7|13742.9|13727.9|18
1652196770000|2022-05-10 15:32:50|13740.8|13725.8|13740.3|13725.3|13740.8|13725.8|13739.8|13724.8|2
1652196790000|2022-05-10 15:33:10|13740.7|13725.7|13740.7|13725.7|13740.7|13725.7|13740.7|13725.7|0
1652196800000|2022-05-10 15:33:20|13740.4|13725.4|13740.2|13725.2|13740.4|13725.4|13740.2|13725.2|0
1652196810000|2022-05-10 15:33:30|13740.4|13725.4|13740.1|13725.1|13740.4|13725.4|13740|13725|1
1652196820000|2022-05-10 15:33:40|13737.6|13722.6|13739.2|13724.2|13739.2|13724.2|13737.2|13722.2|0
1652196830000|2022-05-10 15:33:50|13738.7|13723.7|13738.7|13723.7|13738.7|13723.7|13738.7|13723.7|0
1652196840000|2022-05-10 15:34:00|13730.2|13715.2|13728.5|13713.5|13736.7|13715.2|13728.5|13711.2|11
1652196850000|2022-05-10 15:34:10|13728.2|13713.2|13727.7|13712.7|13728.2|13713.2|13727.7|13712.7|0
1652196870000|2022-05-10 15:34:30|13727.5|13712.5|13727.4|13712.4|13727.6|13712.6|13727.1|13712.1|2
1652196880000|2022-05-10 15:34:40|13727.9|13712.9|13727.6|13712.6|13727.9|13712.9|13727.6|13712.6|0
1652196900000|2022-05-10 15:35:00|13727.5|13712.5|13733.4|13718.4|13733.7|13718.7|13727.5|13712.5|1
1652196910000|2022-05-10 15:35:10|13733.7|13718.7|13733.4|13718.4|13733.7|13718.7|13733.4|13718.4|1
1652196920000|2022-05-10 15:35:20|13734.1|13719.1|13737.8|13722.8|13738.2|13723.2|13734.1|13719.1|3
1652196930000|2022-05-10 15:35:30|13737.7|13722.7|13748.2|13733.2|13748.2|13733.2|13737.7|13722.7|1
1652196940000|2022-05-10 15:35:40|13747.8|13732.8|13746.1|13731.1|13747.8|13732.8|13746.1|13731.1|1
1652196950000|2022-05-10 15:35:50|13745.7|13730.7|13745|13730|13745.7|13730.7|13745|13730|1
1652196960000|2022-05-10 15:36:00|13746.4|13731.4|13746.4|13731.4|13746.4|13731.4|13746.4|13731.4|0
1652196970000|2022-05-10 15:36:10|||||||||1
1652196980000|2022-05-10 15:36:20|13746.8|13731.8|13746.4|13731.4|13746.8|13731.8|13746.4|13731.4|5
1652196990000|2022-05-10 15:36:30|13746.6|13731.6|13746.6|13731.6|13746.6|13731.6|13746.6|13731.6|0
1652197010000|2022-05-10 15:36:50|13746.9|13731.9|13746.6|13731.6|13746.9|13731.9|13746.6|13731.6|1
1652197020000|2022-05-10 15:37:00|13746.9|13731.9|13746.9|13731.9|13746.9|13731.9|13746.9|13731.9|1
1652197040000|2022-05-10 15:37:20|13747.3|13732.3|13756.9|13741.9|13756.9|13741.9|13747.3|13732.3|7
1652197050000|2022-05-10 15:37:30|13756.5|13741.5|13752.9|13737.9|13756.5|13741.5|13750.8|13735.8|2
1652197060000|2022-05-10 15:37:40|13753.2|13738.2|13755.9|13740.9|13755.9|13740.9|13752.9|13737.9|0
1652197070000|2022-05-10 15:37:50|13753.3|13738.3|13750.7|13735.7|13753.3|13738.3|13749.2|13734.2|0
1652197080000|2022-05-10 15:38:00|13750.5|13735.5|13746|13731|13750.7|13735.7|13746|13731|2
1652197090000|2022-05-10 15:38:10|13744.3|13729.3|13743.9|13728.9|13744.3|13729.3|13742.1|13727.1|0
1652197100000|2022-05-10 15:38:20|13743.3|13728.3|13741.6|13726.6|13743.3|13728.3|13741.4|13726.4|0
1652197110000|2022-05-10 15:38:30|13741.9|13726.9|13739.4|13724.4|13741.9|13726.9|13739.3|13724.3|0
1652197120000|2022-05-10 15:38:40|13739|13724|13739|13724|13739|13724|13739|13724|3
1652197140000|2022-05-10 15:39:00|13739.1|13724.1|13745.1|13730.1|13745.6|13730.6|13739.1|13724.1|6
1652197150000|2022-05-10 15:39:10|13745.6|13730.6|13748.1|13733.1|13748.1|13733.1|13745.3|13730.3|0
1652197160000|2022-05-10 15:39:20|13748.5|13733.5|13749.8|13734.8|13750.1|13735.1|13748.5|13733.5|1
1652197170000|2022-05-10 15:39:30|13749.6|13734.6|13754.7|13739.7|13754.7|13739.7|13749.6|13734.6|5
1652197180000|2022-05-10 15:39:40|13755.3|13740.3|13752.9|13737.9|13757.2|13742.2|13746.7|13731.7|8
1652197190000|2022-05-10 15:39:50|13753.5|13738.5|13762.4|13747.4|13762.9|13747.9|13753.5|13738.5|3
1652197200000|2022-05-10 15:40:00|13762|13747|13762|13747|13762|13747|13762|13747|0
1652197210000|2022-05-10 15:40:10|13761|13746|13759.8|13744.8|13761|13746|13759.8|13744.8|0
1652197220000|2022-05-10 15:40:20|13759.5|13744.5|13759.5|13744.5|13759.5|13744.5|13759.5|13744.5|0
1652197240000|2022-05-10 15:40:40|13759.3|13744.3|13759.3|13744.3|13759.3|13744.3|13759.3|13744.3|3
1652197260000|2022-05-10 15:41:00|13759.4|13744.4|13757.9|13742.9|13759.4|13744.4|13757.9|13742.9|5
1652197270000|2022-05-10 15:41:10|13758.9|13743.9|13758.9|13743.9|13758.9|13743.9|13758.9|13743.9|0
1652197300000|2022-05-10 15:41:40|13759|13744|13745.7|13730.7|13759|13744|13745.7|13730.7|4
1652197310000|2022-05-10 15:41:50|13744.3|13729.3|13739.5|13724.5|13744.3|13729.3|13739.5|13724.5|1
1652197320000|2022-05-10 15:42:00|13738.7|13723.7|13737.7|13722.7|13738.7|13723.7|13737.7|13722.7|0
1652197330000|2022-05-10 15:42:10|13737.3|13722.3|13727|13712|13737.3|13722.3|13725.3|13710.3|9
1652197340000|2022-05-10 15:42:20|13726.3|13711.3|13736|13721|13736|13721|13724.8|13709.8|9
1652197350000|2022-05-10 15:42:30|13736.3|13721.3|13737.4|13722.4|13737.4|13722.4|13735.9|13720.9|1
1652197380000|2022-05-10 15:43:00|13734|13719|13735|13720|13735|13720|13734|13719|0
1652197410000|2022-05-10 15:43:30|||||||||1
1652197420000|2022-05-10 15:43:40|13735.3|13720.3|13735.3|13720.3|13735.3|13720.3|13735.3|13720.3|0
1652197440000|2022-05-10 15:44:00|13734.5|13719.5|13732.4|13717.4|13734.5|13719.5|13732.4|13717.4|2
1652197450000|2022-05-10 15:44:10|13732.9|13717.9|13733.2|13718.2|13733.2|13718.2|13732.9|13717.9|0
1652197460000|2022-05-10 15:44:20|13732.9|13717.9|13732.5|13717.5|13732.9|13717.9|13732.4|13717.4|1
1652197490000|2022-05-10 15:44:50|13733|13718|13733.5|13718.5|13733.5|13718.5|13733|13718|0
1652197500000|2022-05-10 15:45:00|13734|13719|13737.7|13722.7|13738.9|13723.9|13732.9|13717.9|3
1652197510000|2022-05-10 15:45:10|13737.3|13722.3|13736.5|13721.5|13737.9|13722.9|13736.5|13721.5|1
1652197530000|2022-05-10 15:45:30|13736.3|13721.3|13736.3|13721.3|13736.3|13721.3|13736.3|13721.3|0
1652197560000|2022-05-10 15:46:00|13739.3|13724.3|13735.9|13720.9|13739.3|13724.3|13735.9|13720.9|1
1652197570000|2022-05-10 15:46:10|13736.1|13721.1|13736.1|13721.1|13736.1|13721.1|13736.1|13721.1|1
1652197600000|2022-05-10 15:46:40|13735.9|13720.9|13735.9|13720.9|13735.9|13720.9|13735.9|13720.9|0
1652197610000|2022-05-10 15:46:50|13740.2|13715.2|13740.2|13715.2|13740.2|13715.2|13740.2|13715.2|1
1652197620000|2022-05-10 15:47:00|13735.6|13720.6|13735.6|13720.6|13735.6|13720.6|13735.6|13720.6|2
1652197640000|2022-05-10 15:47:20|13735.4|13720.4|13734.5|13719.5|13735.4|13720.4|13734.5|13719.5|0
1652197650000|2022-05-10 15:47:30|13734.7|13719.7|13734.7|13719.7|13734.7|13719.7|13734.7|13719.7|0
1652197660000|2022-05-10 15:47:40|13735|13720|13734.7|13719.7|13735.2|13720.2|13734.7|13719.7|1
1652197670000|2022-05-10 15:47:50|13734.2|13719.2|13734.2|13719.2|13734.2|13719.2|13734.2|13719.2|1
1652197680000|2022-05-10 15:48:00|13733.7|13718.7|13733.7|13718.7|13733.7|13718.7|13733.7|13718.7|2
1652197690000|2022-05-10 15:48:10|13738.3|13713.3|13738.3|13713.3|13738.3|13713.3|13738.3|13713.3|0
1652197710000|2022-05-10 15:48:30|13729|13714|13729|13714|13729|13714|13729|13714|1
1652197720000|2022-05-10 15:48:40|13728.9|13713.9|13720.6|13705.6|13728.9|13713.9|13720.6|13705.6|1
1652197730000|2022-05-10 15:48:50|13720.1|13705.1|13720.2|13705.2|13720.2|13705.2|13720.1|13705.1|2
1652197740000|2022-05-10 15:49:00|||||||||1
1652197760000|2022-05-10 15:49:20|||||||||1
1652197770000|2022-05-10 15:49:30|13719.7|13704.7|13719.7|13704.7|13720.2|13705.2|13719.7|13704.7|2
1652197780000|2022-05-10 15:49:40|||||||||2
1652197790000|2022-05-10 15:49:50|13718.8|13703.8|13716.9|13701.9|13718.8|13703.8|13716.4|13701.4|2
1652197800000|2022-05-10 15:50:00|13712.9|13697.9|13710.5|13695.5|13712.9|13697.9|13710.5|13695.5|11
1652197810000|2022-05-10 15:50:10|13709.8|13694.8|13709.8|13694.8|13709.8|13694.8|13709.8|13694.8|0
1652197830000|2022-05-10 15:50:30|13709.9|13694.9|13716.2|13701.2|13716.2|13701.2|13709.9|13694.9|10
1652197840000|2022-05-10 15:50:40|13716.6|13701.6|13717.6|13702.6|13717.6|13702.6|13716.6|13701.6|0
1652197850000|2022-05-10 15:50:50|13718.3|13703.3|13718.1|13703.1|13720.5|13705.5|13718.1|13703.1|2
1652197860000|2022-05-10 15:51:00|13719.6|13704.6|13720.5|13705.5|13720.5|13705.5|13719.3|13704.3|0
1652197880000|2022-05-10 15:51:20|13721.6|13706.6|13725.2|13710.2|13725.2|13710.2|13721.3|13706.3|4
1652197890000|2022-05-10 15:51:30|13724.7|13709.7|13724.3|13709.3|13724.7|13709.7|13724.3|13709.3|1
1652197910000|2022-05-10 15:51:50|13724|13709|13720.6|13705.6|13724|13709|13720.2|13705.2|3
1652197930000|2022-05-10 15:52:10|13723.3|13708.3|13725.2|13710.2|13725.4|13710.4|13723.3|13708.3|4
1652197940000|2022-05-10 15:52:20|13724.3|13709.3|13723.8|13708.8|13724.3|13709.3|13723.8|13708.8|0
1652197950000|2022-05-10 15:52:30|13723.3|13708.3|13723.3|13708.3|13723.8|13708.8|13723.3|13708.3|1
1652197960000|2022-05-10 15:52:40|13723.8|13708.8|13723.3|13708.3|13723.8|13708.8|13723.3|13708.3|0
1652197970000|2022-05-10 15:52:50|13723|13708|13721.8|13706.8|13723|13708|13721.8|13706.8|1
1652197980000|2022-05-10 15:53:00|13722.1|13707.1|13720.3|13705.3|13722.5|13707.5|13720.3|13705.3|1
1652197990000|2022-05-10 15:53:10|13720.4|13705.4|13720.4|13705.4|13720.4|13705.4|13720.4|13705.4|0
1652198000000|2022-05-10 15:53:20|13720.7|13705.7|13720.7|13705.7|13720.7|13705.7|13719.5|13704.5|5
1652198010000|2022-05-10 15:53:30|13720.2|13705.2|13723.1|13708.1|13723.1|13708.1|13720.2|13705.2|3
1652198020000|2022-05-10 15:53:40|13723|13708|13723|13708|13723|13708|13723|13708|0
1652198030000|2022-05-10 15:53:50|13720.9|13705.9|13723.5|13708.5|13723.5|13708.5|13720.3|13705.3|3
1652198040000|2022-05-10 15:54:00|13723.8|13708.8|13723.8|13708.8|13723.8|13708.8|13723.8|13708.8|2
1652198050000|2022-05-10 15:54:10|13724|13709|13723.5|13708.5|13724|13709|13723.5|13708.5|1
1652198090000|2022-05-10 15:54:50|13723|13708|13723|13708|13723|13708|13723|13708|1
1652198100000|2022-05-10 15:55:00|13722.5|13707.5|13722.8|13707.8|13723|13708|13722.5|13707.5|0
1652198110000|2022-05-10 15:55:10|13723|13708|13723.6|13708.6|13723.6|13708.6|13723|13708|2
1652198120000|2022-05-10 15:55:20|13724|13709|13726.4|13711.4|13726.4|13711.4|13724|13709|6
1652198130000|2022-05-10 15:55:30|13726.8|13711.8|13728.5|13713.5|13728.5|13713.5|13726.8|13711.8|2
1652198160000|2022-05-10 15:56:00|13728.7|13713.7|13728.7|13713.7|13728.7|13713.7|13728.7|13713.7|1
1652198170000|2022-05-10 15:56:10|13728.8|13713.8|13728.8|13713.8|13728.8|13713.8|13728.8|13713.8|0
1652198180000|2022-05-10 15:56:20|13731.3|13716.3|13728.8|13713.8|13732.3|13717.3|13728.8|13713.8|1
1652198190000|2022-05-10 15:56:30|13728.5|13713.5|13728.5|13713.5|13728.5|13713.5|13728.5|13713.5|0
1652198200000|2022-05-10 15:56:40|13728.1|13713.1|13727.3|13712.3|13728.1|13713.1|13727.3|13712.3|0
1652198220000|2022-05-10 15:57:00|13727.7|13712.7|13724.3|13709.3|13727.9|13712.9|13721.4|13706.4|6
1652198230000|2022-05-10 15:57:10|13723.9|13708.9|13723.9|13708.9|13723.9|13708.9|13723.9|13708.9|0
1652198240000|2022-05-10 15:57:20|13725.9|13710.9|13727.9|13712.9|13728.9|13713.9|13725.9|13710.9|3
1652198250000|2022-05-10 15:57:30|13730.4|13715.4|13730.4|13715.4|13730.4|13715.4|13730.4|13715.4|0
1652198270000|2022-05-10 15:57:50|13730.2|13715.2|13730.2|13715.2|13730.2|13715.2|13730.2|13715.2|6
1652198280000|2022-05-10 15:58:00|13726|13711|13726.9|13711.9|13726.9|13711.9|13725.7|13710.7|7
1652198290000|2022-05-10 15:58:10|13725.8|13710.8|13725.8|13710.8|13725.8|13710.8|13725.8|13710.8|0
1652198300000|2022-05-10 15:58:20|13726.8|13711.8|13731.7|13716.7|13731.7|13716.7|13726.8|13711.8|1
1652198310000|2022-05-10 15:58:30|13732|13717|13732.7|13717.7|13732.7|13717.7|13732|13717|0
1652198320000|2022-05-10 15:58:40|13730.8|13715.8|13732.8|13717.8|13732.8|13717.8|13730.8|13715.8|1
1652198330000|2022-05-10 15:58:50|13733.5|13718.5|13737.6|13722.6|13738.8|13723.8|13733.5|13718.5|6
1652198340000|2022-05-10 15:59:00|13738.1|13723.1|13735|13720|13738.1|13723.1|13734.6|13719.6|0
1652198350000|2022-05-10 15:59:10|13735.3|13720.3|13735.5|13720.5|13735.5|13720.5|13735.3|13720.3|0
1652198380000|2022-05-10 15:59:40|13734.1|13719.1|13736|13721|13736.9|13721.9|13733.4|13718.4|0
1652198390000|2022-05-10 15:59:50|13735.7|13720.7|13731.2|13716.2|13735.7|13720.7|13729.8|13714.8|0
1652198400000|2022-05-10 16:00:00|13731.5|13716.5|13728.5|13713.5|13731.5|13716.5|13728.5|13713.5|2
1652198410000|2022-05-10 16:00:10|13728.8|13713.8|13728.8|13713.8|13728.8|13713.8|13728.8|13713.8|6
1652198430000|2022-05-10 16:00:30|||||||||1
1652198440000|2022-05-10 16:00:40|13728.4|13713.4|13728.4|13713.4|13728.4|13713.4|13728.4|13713.4|0
1652198450000|2022-05-10 16:00:50|13727.6|13712.6|13727.6|13712.6|13727.6|13712.6|13727.6|13712.6|0
1652198460000|2022-05-10 16:01:00|13727.1|13712.1|13723.2|13708.2|13727.4|13712.4|13723.2|13708.2|4
1652198470000|2022-05-10 16:01:10|13720.1|13705.1|13719.6|13704.6|13720.1|13705.1|13719.6|13704.6|5
1652198480000|2022-05-10 16:01:20|13720.4|13705.4|13734.4|13719.4|13734.4|13719.4|13720.4|13705.4|11
1652198490000|2022-05-10 16:01:30|13734.5|13719.5|13748.1|13733.1|13748.1|13733.1|13734.5|13719.5|7
1652198500000|2022-05-10 16:01:40|13743.2|13728.2|13744.1|13729.1|13745.3|13730.3|13741.5|13726.5|1
1652198510000|2022-05-10 16:01:50|13743.6|13728.6|13741.1|13726.1|13744|13729|13741.1|13726.1|2
1652198520000|2022-05-10 16:02:00|13741.6|13726.6|13737.6|13722.6|13741.6|13726.6|13737.1|13722.1|0
1652198530000|2022-05-10 16:02:10|13739|13724|13744.3|13729.3|13745.3|13730.3|13739|13724|4
1652198540000|2022-05-10 16:02:20|13743.8|13728.8|13743.8|13728.8|13743.8|13728.8|13743.8|13728.8|0
1652198550000|2022-05-10 16:02:30|13743.3|13728.3|13742|13727|13743.3|13728.3|13741.6|13726.6|3
1652198560000|2022-05-10 16:02:40|13762.7|13747.7|13762.7|13747.7|13762.7|13747.7|13762.7|13747.7|1
1652198570000|2022-05-10 16:02:50|13761.5|13746.5|13751|13736|13761.5|13746.5|13748.7|13733.7|20
1652198580000|2022-05-10 16:03:00|13750.5|13735.5|13755.3|13740.3|13755.3|13740.3|13750.5|13735.5|4
1652198590000|2022-05-10 16:03:10|13755.9|13740.9|13765.2|13750.2|13767.7|13752.7|13755.9|13740.9|10
1652198600000|2022-05-10 16:03:20|13766.9|13751.9|13768.1|13753.1|13768.5|13753.5|13766.9|13751.9|2
1652198610000|2022-05-10 16:03:30|13768|13753|13768.1|13753.1|13768.1|13753.1|13767.8|13752.8|2
1652198620000|2022-05-10 16:03:40|13768.3|13753.3|13766.4|13751.4|13769|13754|13766.2|13751.2|6
1652198630000|2022-05-10 16:03:50|13765.3|13750.3|13765.3|13750.3|13765.8|13750.8|13765.3|13750.3|1
1652198640000|2022-05-10 16:04:00|13767.2|13752.2|13764.7|13749.7|13769|13754|13764.7|13749.7|3
1652198650000|2022-05-10 16:04:10|13765.5|13750.5|13765.5|13750.5|13765.5|13750.5|13765.5|13750.5|0
1652198660000|2022-05-10 16:04:20|13768.6|13753.6|13775.3|13760.3|13775.3|13760.3|13768.6|13753.6|5
1652198670000|2022-05-10 16:04:30|13774.8|13759.8|13780.1|13765.1|13780.1|13765.1|13774.8|13759.8|12
1652198690000|2022-05-10 16:04:50|13781.1|13766.1|13777.5|13762.5|13784.6|13769.6|13777.5|13762.5|9
1652198700000|2022-05-10 16:05:00|13777.9|13762.9|13779.8|13764.8|13784.9|13769.9|13777.9|13762.9|4
1652198710000|2022-05-10 16:05:10|13780.2|13765.2|13788.5|13773.5|13788.5|13773.5|13776.3|13761.3|4
1652198720000|2022-05-10 16:05:20|13785.1|13770.1|13787|13772|13787|13772|13785.1|13770.1|0
1652198730000|2022-05-10 16:05:30|13792.3|13777.3|13792.4|13777.4|13793.3|13778.3|13792.1|13777.1|2
1652198740000|2022-05-10 16:05:40|13792.2|13777.2|13792.2|13777.2|13792.2|13777.2|13792.2|13777.2|0
1652198750000|2022-05-10 16:05:50|13791.8|13776.8|13786.4|13771.4|13791.8|13776.8|13786.1|13771.1|3
1652198760000|2022-05-10 16:06:00|13783.9|13768.9|13786.3|13771.3|13789|13774|13783.9|13768.9|7
1652198770000|2022-05-10 16:06:10|13788.3|13773.3|13785.5|13770.5|13788.3|13773.3|13785.5|13770.5|1
1652198790000|2022-05-10 16:06:30|13785.3|13770.3|13784.3|13769.3|13785.3|13770.3|13784.1|13769.1|1
1652198800000|2022-05-10 16:06:40|13784.7|13769.7|13784.4|13769.4|13784.7|13769.7|13783.9|13768.9|0
1652198810000|2022-05-10 16:06:50|13784.1|13769.1|13789.9|13774.9|13791.5|13776.5|13782.9|13767.9|8
1652198820000|2022-05-10 16:07:00|13789.6|13774.6|13792.1|13777.1|13792.1|13777.1|13789.1|13774.1|0
1652198830000|2022-05-10 16:07:10|13792.5|13777.5|13793.9|13778.9|13794.6|13779.6|13791.1|13776.1|3
1652198840000|2022-05-10 16:07:20|13794.1|13779.1|13798.5|13783.5|13798.8|13783.8|13793.6|13778.6|2
1652198850000|2022-05-10 16:07:30|13798.3|13783.3|13793.7|13778.7|13798.8|13783.8|13793.4|13778.4|4
1652198860000|2022-05-10 16:07:40|13793.6|13778.6|13793.2|13778.2|13793.6|13778.6|13793.1|13778.1|1
1652198870000|2022-05-10 16:07:50|13793.6|13778.6|13792.2|13777.2|13793.9|13778.9|13792.2|13777.2|1
1652198880000|2022-05-10 16:08:00|13791.7|13776.7|13788.9|13773.9|13791.7|13776.7|13788.9|13773.9|7
1652198890000|2022-05-10 16:08:10|13790.6|13775.6|13791|13776|13791.1|13776.1|13790.1|13775.1|2
1652198900000|2022-05-10 16:08:20|13790.5|13775.5|13794.9|13779.9|13795.2|13780.2|13790.5|13775.5|4
1652198910000|2022-05-10 16:08:30|13794.7|13779.7|13790.9|13775.9|13794.7|13779.7|13790.5|13775.5|2
1652198920000|2022-05-10 16:08:40|||||||||1
1652198930000|2022-05-10 16:08:50|13788.8|13773.8|13788.8|13773.8|13788.8|13773.8|13788.8|13773.8|1
1652198940000|2022-05-10 16:09:00|13788.5|13773.5|13776.7|13761.7|13788.5|13773.5|13776.7|13761.7|2
1652198950000|2022-05-10 16:09:10|13773.2|13758.2|13773.4|13758.4|13773.4|13758.4|13773.2|13758.2|3
1652198960000|2022-05-10 16:09:20|||||||||2
1652198970000|2022-05-10 16:09:30|13774|13759|13770.5|13755.5|13774|13759|13770.5|13755.5|2
1652198980000|2022-05-10 16:09:40|||||||||2
1652198990000|2022-05-10 16:09:50|13770.1|13755.1|13771|13756|13771|13756|13769.4|13754.4|6
1652199000000|2022-05-10 16:10:00|13770.9|13755.9|13764.9|13749.9|13770.9|13755.9|13764.3|13749.3|6
1652199020000|2022-05-10 16:10:20|13764.5|13749.5|13763.3|13748.3|13764.5|13749.5|13763.3|13748.3|0
1652199030000|2022-05-10 16:10:30|13763.5|13748.5|13753|13738|13763.5|13748.5|13753|13738|1
1652199040000|2022-05-10 16:10:40|13752.8|13737.8|13752.8|13737.8|13752.8|13737.8|13752.8|13737.8|0
1652199060000|2022-05-10 16:11:00|13755.4|13740.4|13756.4|13741.4|13756.4|13741.4|13755.4|13740.4|0
1652199070000|2022-05-10 16:11:10|13756.7|13741.7|13756.7|13741.7|13757.7|13742.7|13756.7|13741.7|0
1652199080000|2022-05-10 16:11:20|13754.6|13739.6|13745.2|13730.2|13754.6|13739.6|13745.2|13730.2|3
1652199100000|2022-05-10 16:11:40|13745.1|13730.1|13745.1|13730.1|13745.1|13730.1|13745.1|13730.1|0
1652199110000|2022-05-10 16:11:50|13748.3|13733.3|13750.5|13735.5|13750.5|13735.5|13748.2|13733.2|9
1652199120000|2022-05-10 16:12:00|13750.7|13735.7|13754.6|13739.6|13755.5|13740.5|13750.7|13735.7|10
1652199130000|2022-05-10 16:12:10|13756|13741|13747.4|13732.4|13756|13741|13747.4|13732.4|2
1652199140000|2022-05-10 16:12:20|13746.9|13731.9|13745.4|13730.4|13746.9|13731.9|13745.4|13730.4|0
1652199150000|2022-05-10 16:12:30|13745.9|13730.9|13742.7|13727.7|13745.9|13730.9|13742.7|13727.7|1
1652199160000|2022-05-10 16:12:40|13742.5|13727.5|13747.3|13732.3|13747.3|13732.3|13742.5|13727.5|2
1652199170000|2022-05-10 16:12:50|13747.9|13732.9|13754|13739|13754.5|13739.5|13747.9|13732.9|3
1652199180000|2022-05-10 16:13:00|13752|13737|13758.7|13743.7|13759|13744|13752|13737|3
1652199190000|2022-05-10 16:13:10|13758.5|13743.5|13758.8|13743.8|13758.8|13743.8|13758.5|13743.5|1
1652199200000|2022-05-10 16:13:20|13755.2|13740.2|13753.3|13738.3|13755.2|13740.2|13751.9|13736.9|1
1652199210000|2022-05-10 16:13:30|13752.4|13737.4|13753.8|13738.8|13753.8|13738.8|13752.4|13737.4|0
1652199220000|2022-05-10 16:13:40|13754.1|13739.1|13755.8|13740.8|13755.8|13740.8|13754.1|13739.1|0
1652199230000|2022-05-10 16:13:50|13754.9|13739.9|13754.9|13739.9|13754.9|13739.9|13754.9|13739.9|1
1652199240000|2022-05-10 16:14:00|13751.1|13736.1|13752.6|13737.6|13752.6|13737.6|13751.1|13736.1|1
1652199250000|2022-05-10 16:14:10|13753.1|13738.1|13753.1|13738.1|13753.1|13738.1|13753.1|13738.1|0
1652199280000|2022-05-10 16:14:40|13750.6|13735.6|13749.5|13734.5|13750.6|13735.6|13749.5|13734.5|0
1652199290000|2022-05-10 16:14:50|13745.1|13730.1|13735.2|13720.2|13745.1|13730.1|13734.6|13719.6|3
1652199300000|2022-05-10 16:15:00|13734.7|13719.7|13734.5|13719.5|13735.2|13720.2|13734.5|13719.5|1
1652199310000|2022-05-10 16:15:10|13736.5|13721.5|13736.5|13721.5|13736.5|13721.5|13736.5|13721.5|3
1652199320000|2022-05-10 16:15:20|13736.8|13721.8|13742.5|13727.5|13743.1|13728.1|13736.8|13721.8|3
1652199330000|2022-05-10 16:15:30|13743|13728|13743|13728|13743|13728|13742.5|13727.5|0
1652199340000|2022-05-10 16:15:40|13743.5|13728.5|13748.3|13733.3|13749.5|13734.5|13743.5|13728.5|3
1652199350000|2022-05-10 16:15:50|13748.8|13733.8|13755.5|13740.5|13755.5|13740.5|13748.8|13733.8|3
1652199360000|2022-05-10 16:16:00|13755.1|13740.1|13754.4|13739.4|13755.1|13740.1|13753.4|13738.4|0
1652199370000|2022-05-10 16:16:10|13754.1|13739.1|13753.7|13738.7|13754.1|13739.1|13753.7|13738.7|0
1652199380000|2022-05-10 16:16:20|13753.4|13738.4|13750.8|13735.8|13753.4|13738.4|13748.7|13733.7|1
1652199390000|2022-05-10 16:16:30|13751.1|13736.1|13752.3|13737.3|13752.3|13737.3|13751.1|13736.1|0
1652199400000|2022-05-10 16:16:40|13751.6|13736.6|13751.6|13736.6|13752.8|13737.8|13750.6|13735.6|1
1652199410000|2022-05-10 16:16:50|13751.9|13736.9|13751.4|13736.4|13752.8|13737.8|13751.4|13736.4|0
1652199420000|2022-05-10 16:17:00|13750.5|13735.5|13745|13730|13750.5|13735.5|13744.4|13729.4|1
1652199430000|2022-05-10 16:17:10|13746.8|13731.8|13747.3|13732.3|13747.3|13732.3|13746.8|13731.8|1
1652199440000|2022-05-10 16:17:20|13746.8|13731.8|13746.8|13731.8|13746.8|13731.8|13746.8|13731.8|0
1652199460000|2022-05-10 16:17:40|13745.7|13730.7|13743.2|13728.2|13746|13731|13743.2|13728.2|5
1652199470000|2022-05-10 16:17:50|13742.5|13727.5|13737.4|13722.4|13742.5|13727.5|13737.3|13722.3|9
1652199490000|2022-05-10 16:18:10|13737.8|13722.8|13737.9|13722.9|13737.9|13722.9|13737.8|13722.8|0
1652199510000|2022-05-10 16:18:30|13738.9|13723.9|13742.3|13727.3|13742.3|13727.3|13738.9|13723.9|6
1652199520000|2022-05-10 16:18:40|13742.2|13727.2|13742.2|13727.2|13742.2|13727.2|13742.2|13727.2|0
1652199540000|2022-05-10 16:19:00|13740.5|13725.5|13740.5|13725.5|13740.5|13725.5|13740.5|13725.5|0
1652199550000|2022-05-10 16:19:10|13741.7|13726.7|13741.7|13726.7|13741.7|13726.7|13741.7|13726.7|0
1652199560000|2022-05-10 16:19:20|13742.7|13727.7|13744.2|13729.2|13744.7|13729.7|13742.7|13727.7|0
1652199570000|2022-05-10 16:19:30|13743.5|13728.5|13741.6|13726.6|13743.5|13728.5|13741.6|13726.6|1
1652199580000|2022-05-10 16:19:40|13741.3|13726.3|13741.3|13726.3|13741.3|13726.3|13741.3|13726.3|0
1652199590000|2022-05-10 16:19:50|13740.9|13725.9|13739.2|13724.2|13740.9|13725.9|13739.2|13724.2|1
1652199600000|2022-05-10 16:20:00|13738.5|13723.5|13734.7|13719.7|13738.5|13723.5|13734.7|13719.7|8
1652199610000|2022-05-10 16:20:10|13738.2|13723.2|13741.2|13726.2|13742.2|13727.2|13738.2|13723.2|1
1652199620000|2022-05-10 16:20:20|13740.5|13725.5|13738.7|13723.7|13740.5|13725.5|13738.2|13723.2|1
1652199630000|2022-05-10 16:20:30|13739.2|13724.2|13739.2|13724.2|13739.2|13724.2|13739.2|13724.2|0
1652199640000|2022-05-10 16:20:40|13739.4|13724.4|13739.4|13724.4|13739.4|13724.4|13739.4|13724.4|0
1652199650000|2022-05-10 16:20:50|13739|13724|13738.4|13723.4|13739|13724|13738|13723|1
1652199660000|2022-05-10 16:21:00|13738.3|13723.3|13737.1|13722.1|13740.3|13725.3|13737.1|13722.1|3
1652199670000|2022-05-10 16:21:10|13736.3|13721.3|13736.5|13721.5|13736.5|13721.5|13736.3|13721.3|1
1652199680000|2022-05-10 16:21:20|13736.9|13721.9|13737.9|13722.9|13737.9|13722.9|13736.9|13721.9|10
1652199690000|2022-05-10 16:21:30|13738.2|13723.2|13739.4|13724.4|13739.7|13724.7|13738.2|13723.2|5
1652199700000|2022-05-10 16:21:40|13739.2|13724.2|13738.6|13723.6|13739.2|13724.2|13738.6|13723.6|4
1652199710000|2022-05-10 16:21:50|13739.1|13724.1|13738.6|13723.6|13739.4|13724.4|13738.4|13723.4|1
1652199720000|2022-05-10 16:22:00|13740.8|13725.8|13740.6|13725.6|13741.2|13726.2|13740.6|13725.6|0
1652199730000|2022-05-10 16:22:10|13740|13725|13739.6|13724.6|13740|13725|13738.6|13723.6|3
1652199750000|2022-05-10 16:22:30|13739.7|13724.7|13739.4|13724.4|13739.7|13724.7|13739.4|13724.4|3
1652199760000|2022-05-10 16:22:40|13739.5|13724.5|13739.5|13724.5|13739.5|13724.5|13739.5|13724.5|0
1652199770000|2022-05-10 16:22:50|13740.2|13725.2|13741.1|13726.1|13741.1|13726.1|13740.2|13725.2|0
1652199780000|2022-05-10 16:23:00|13742.9|13727.9|13744.2|13729.2|13744.8|13729.8|13742.9|13727.9|2
1652199790000|2022-05-10 16:23:10|13743.9|13728.9|13743.9|13728.9|13743.9|13728.9|13743.9|13728.9|0
1652199820000|2022-05-10 16:23:40|13743.8|13728.8|13746.7|13731.7|13746.7|13731.7|13743.8|13728.8|1
1652199830000|2022-05-10 16:23:50|13747.4|13732.4|13747.9|13732.9|13747.9|13732.9|13747.4|13732.4|0
1652199840000|2022-05-10 16:24:00|13751.3|13736.3|13754.1|13739.1|13754.1|13739.1|13751.3|13736.3|3
1652199850000|2022-05-10 16:24:10|13754.6|13739.6|13754.6|13739.6|13754.6|13739.6|13754.6|13739.6|0
1652199870000|2022-05-10 16:24:30|13754.8|13739.8|13754.8|13739.8|13754.8|13739.8|13754.8|13739.8|0
1652199890000|2022-05-10 16:24:50|13754.9|13739.9|13754.9|13739.9|13754.9|13739.9|13754.9|13739.9|0
1652199900000|2022-05-10 16:25:00|13752.8|13737.8|13752|13737|13752.8|13737.8|13752|13737|4
1652199910000|2022-05-10 16:25:10|13751.3|13736.3|13751.8|13736.8|13751.9|13736.9|13751.3|13736.3|4
1652199930000|2022-05-10 16:25:30|13751.6|13736.6|13751.6|13736.6|13751.6|13736.6|13751.6|13736.6|0
1652199940000|2022-05-10 16:25:40|13751.7|13736.7|13751.4|13736.4|13751.7|13736.7|13751.4|13736.4|1
1652199950000|2022-05-10 16:25:50|13751.5|13736.5|13751|13736|13751.5|13736.5|13751|13736|1
1652199960000|2022-05-10 16:26:00|13750.3|13735.3|13744.3|13729.3|13750.3|13735.3|13739.8|13724.8|8
1652199970000|2022-05-10 16:26:10|13743.9|13728.9|13744.6|13729.6|13744.6|13729.6|13743.9|13728.9|0
1652199980000|2022-05-10 16:26:20|13744.3|13729.3|13740.8|13725.8|13744.6|13729.6|13740.4|13725.4|0
1652199990000|2022-05-10 16:26:30|13741.1|13726.1|13740.8|13725.8|13741.1|13726.1|13740.8|13725.8|0
1652200000000|2022-05-10 16:26:40|13740.4|13725.4|13740.4|13725.4|13740.8|13725.8|13740.2|13725.2|1
1652200010000|2022-05-10 16:26:50|13740.7|13725.7|13742.6|13727.6|13743.1|13728.1|13740.7|13725.7|2
1652200020000|2022-05-10 16:27:00|13742.1|13727.1|13738.9|13723.9|13742.1|13727.1|13737.4|13722.4|7
1652200030000|2022-05-10 16:27:10|13735.8|13720.8|13735.8|13720.8|13736.4|13721.4|13734.9|13719.9|1
1652200050000|2022-05-10 16:27:30|13735.9|13720.9|13738.9|13723.9|13738.9|13723.9|13735.9|13720.9|4
1652200060000|2022-05-10 16:27:40|13739.1|13724.1|13741.6|13726.6|13741.9|13726.9|13739.1|13724.1|2
1652200070000|2022-05-10 16:27:50|13741.1|13726.1|13741.1|13726.1|13741.1|13726.1|13741.1|13726.1|0
1652200080000|2022-05-10 16:28:00|13739.7|13724.7|13736.1|13721.1|13739.7|13724.7|13736.1|13721.1|2
1652200100000|2022-05-10 16:28:20|13736.4|13721.4|13736.6|13721.6|13736.6|13721.6|13736.4|13721.4|0
1652200110000|2022-05-10 16:28:30|13736.5|13721.5|13736.7|13721.7|13736.7|13721.7|13736.5|13721.5|1
1652200130000|2022-05-10 16:28:50|||||||||1
1652200140000|2022-05-10 16:29:00|13737.7|13722.7|13740.5|13725.5|13740.5|13725.5|13737.7|13722.7|8
1652200150000|2022-05-10 16:29:10|13740.2|13725.2|13740.2|13725.2|13740.2|13725.2|13740.2|13725.2|0
1652200160000|2022-05-10 16:29:20|||||||||1
1652200170000|2022-05-10 16:29:30|13740.4|13725.4|13739.4|13724.4|13740.4|13725.4|13739.4|13724.4|0
1652200180000|2022-05-10 16:29:40|13739|13724|13738.9|13723.9|13739|13724|13738.9|13723.9|0
1652200190000|2022-05-10 16:29:50|13739.2|13724.2|13739.4|13724.4|13739.4|13724.4|13739.2|13724.2|0
1652200210000|2022-05-10 16:30:10|13739.9|13724.9|13746.1|13731.1|13746.1|13731.1|13739.9|13724.9|4
1652200220000|2022-05-10 16:30:20|13744.1|13729.1|13744.4|13729.4|13744.4|13729.4|13744.1|13729.1|0
1652200230000|2022-05-10 16:30:30|13745.2|13730.2|13745.2|13730.2|13745.2|13730.2|13745.2|13730.2|0
1652200240000|2022-05-10 16:30:40|13743.5|13728.5|13743.5|13728.5|13743.5|13728.5|13743.5|13728.5|0
1652200250000|2022-05-10 16:30:50|13743.1|13728.1|13743.1|13728.1|13745.1|13730.1|13741.3|13726.3|2
1652200260000|2022-05-10 16:31:00|13742.6|13727.6|13743.1|13728.1|13745.1|13730.1|13740.4|13725.4|3
1652200270000|2022-05-10 16:31:10|13742.8|13727.8|13743.1|13728.1|13743.1|13728.1|13742.8|13727.8|1
1652200280000|2022-05-10 16:31:20|13742.6|13727.6|13742.5|13727.5|13743.1|13728.1|13742.1|13727.1|0
1652200290000|2022-05-10 16:31:30|13742.6|13727.6|13744.3|13729.3|13744.3|13729.3|13740.6|13725.6|4
1652200300000|2022-05-10 16:31:40|13743.3|13728.3|13743.3|13728.3|13743.3|13728.3|13743.3|13728.3|0
1652200320000|2022-05-10 16:32:00|13742.6|13727.6|13742.1|13727.1|13742.6|13727.6|13742.1|13727.1|5
1652200330000|2022-05-10 16:32:10|13742|13727|13742|13727|13742|13727|13742|13727|1
1652200340000|2022-05-10 16:32:20|13741.8|13726.8|13741.6|13726.6|13741.8|13726.8|13741.6|13726.6|0
1652200350000|2022-05-10 16:32:30|||||||||1
1652200360000|2022-05-10 16:32:40|13741.3|13726.3|13741.1|13726.1|13741.3|13726.3|13741.1|13726.1|0
1652200370000|2022-05-10 16:32:50|13740.8|13725.8|13736.8|13721.8|13741.1|13726.1|13736.8|13721.8|1
1652200380000|2022-05-10 16:33:00|13736.6|13721.6|13745.7|13730.7|13747.1|13732.1|13736.4|13721.4|21
1652200390000|2022-05-10 16:33:10|13745|13730|13740.8|13725.8|13745|13730|13740.8|13725.8|0
1652200410000|2022-05-10 16:33:30|13740.6|13725.6|13744.4|13729.4|13744.4|13729.4|13740.6|13725.6|1
1652200420000|2022-05-10 16:33:40|13744.2|13729.2|13742.4|13727.4|13744.2|13729.2|13741.8|13726.8|7
1652200440000|2022-05-10 16:34:00|13742.3|13727.3|13741.3|13726.3|13742.3|13727.3|13741.3|13726.3|1
1652200450000|2022-05-10 16:34:10|13740.4|13725.4|13742.3|13727.3|13742.3|13727.3|13738.1|13723.1|8
1652200460000|2022-05-10 16:34:20|13742|13727|13743.7|13728.7|13743.7|13728.7|13741.5|13726.5|0
1652200470000|2022-05-10 16:34:30|13744|13729|13745.2|13730.2|13745.2|13730.2|13740.6|13725.6|0
1652200480000|2022-05-10 16:34:40|13744.3|13729.3|13745.3|13730.3|13745.7|13730.7|13744.3|13729.3|0
1652200490000|2022-05-10 16:34:50|13743.5|13728.5|13743.5|13728.5|13743.5|13728.5|13743.5|13728.5|0
1652200500000|2022-05-10 16:35:00|13742.9|13727.9|13738.1|13723.1|13742.9|13727.9|13738.1|13723.1|3
1652200510000|2022-05-10 16:35:10|13738.6|13723.6|13739.6|13724.6|13739.6|13724.6|13738.6|13723.6|0
1652200520000|2022-05-10 16:35:20|13739.4|13724.4|13744.4|13729.4|13744.4|13729.4|13739.4|13724.4|3
1652200530000|2022-05-10 16:35:30|13744.6|13729.6|13750|13735|13750.5|13735.5|13744.6|13729.6|13
1652200540000|2022-05-10 16:35:40|13750.5|13735.5|13746.7|13731.7|13750.5|13735.5|13746.7|13731.7|2
1652200550000|2022-05-10 16:35:50|13746.4|13731.4|13744|13729|13746.4|13731.4|13744|13729|1
1652200560000|2022-05-10 16:36:00|13745|13730|13747.1|13732.1|13747.1|13732.1|13745|13730|1
1652200570000|2022-05-10 16:36:10|13745.7|13730.7|13744.4|13729.4|13745.7|13730.7|13744.4|13729.4|0
1652200580000|2022-05-10 16:36:20|13745.2|13730.2|13745.2|13730.2|13745.2|13730.2|13745.2|13730.2|0
1652200590000|2022-05-10 16:36:30|13744.2|13729.2|13742.3|13727.3|13744.2|13729.2|13742.3|13727.3|1
1652200600000|2022-05-10 16:36:40|13742.7|13727.7|13744.8|13729.8|13744.8|13729.8|13742.5|13727.5|0
1652200610000|2022-05-10 16:36:50|13745.2|13730.2|13758.6|13743.6|13758.6|13743.6|13745.2|13730.2|14
1652200620000|2022-05-10 16:37:00|13759|13744|13757.6|13742.6|13759.6|13744.6|13751.3|13736.3|6
1652200640000|2022-05-10 16:37:20|13757.5|13742.5|13757.5|13742.5|13757.5|13742.5|13757.5|13742.5|3
1652200650000|2022-05-10 16:37:30|13757.3|13742.3|13767.3|13752.3|13767.8|13752.8|13757.3|13742.3|4
1652200660000|2022-05-10 16:37:40|13766.9|13751.9|13766.9|13751.9|13766.9|13751.9|13766.9|13751.9|0
1652200680000|2022-05-10 16:38:00|13765.9|13750.9|13762.7|13747.7|13765.9|13750.9|13758.3|13743.3|6
1652200690000|2022-05-10 16:38:10|13762.9|13747.9|13759.1|13744.1|13762.9|13747.9|13759.1|13744.1|0
1652200700000|2022-05-10 16:38:20|13757.9|13742.9|13756.6|13741.6|13757.9|13742.9|13756|13741|4
1652200710000|2022-05-10 16:38:30|13756.3|13741.3|13756.2|13741.2|13756.3|13741.3|13754.8|13739.8|0
1652200720000|2022-05-10 16:38:40|13756.6|13741.6|13756.1|13741.1|13756.6|13741.6|13756.1|13741.1|0
1652200730000|2022-05-10 16:38:50|13755.6|13740.6|13755.9|13740.9|13755.9|13740.9|13755.1|13740.1|12
1652200740000|2022-05-10 16:39:00|13755.4|13740.4|13749.4|13734.4|13755.4|13740.4|13747.7|13732.7|3
1652200750000|2022-05-10 16:39:10|13749.9|13734.9|13745.4|13730.4|13752.1|13737.1|13745.4|13730.4|3
1652200760000|2022-05-10 16:39:20|13744.8|13729.8|13743.1|13728.1|13744.8|13729.8|13742.2|13727.2|0
1652200770000|2022-05-10 16:39:30|13743.8|13728.8|13742.7|13727.7|13743.8|13728.8|13742.6|13727.6|0
1652200780000|2022-05-10 16:39:40|13741.9|13726.9|13739.6|13724.6|13741.9|13726.9|13739.6|13724.6|1
1652200800000|2022-05-10 16:40:00|13739.7|13724.7|13738.2|13723.2|13739.7|13724.7|13738.2|13723.2|0
1652200810000|2022-05-10 16:40:10|13737.3|13722.3|13734.9|13719.9|13737.3|13722.3|13734.9|13719.9|5
1652200820000|2022-05-10 16:40:20|13735.3|13720.3|13736.7|13721.7|13736.7|13721.7|13735.3|13720.3|8
1652200830000|2022-05-10 16:40:30|13737.1|13722.1|13737.9|13722.9|13737.9|13722.9|13737.1|13722.1|0
1652200840000|2022-05-10 16:40:40|13738.1|13723.1|13737.4|13722.4|13738.1|13723.1|13737.1|13722.1|0
1652200850000|2022-05-10 16:40:50|13737.2|13722.2|13737.4|13722.4|13737.9|13722.9|13737.2|13722.2|36
1652200860000|2022-05-10 16:41:00|13737.8|13722.8|13737.9|13722.9|13737.9|13722.9|13737.6|13722.6|1
1652200870000|2022-05-10 16:41:10|13738.3|13723.3|13742.9|13727.9|13745.6|13730.6|13738.3|13723.3|1
1652200880000|2022-05-10 16:41:20|13745|13730|13750.4|13735.4|13750.4|13735.4|13745|13730|1
1652200890000|2022-05-10 16:41:30|13750.7|13735.7|13750.9|13735.9|13750.9|13735.9|13750.7|13735.7|0
1652200900000|2022-05-10 16:41:40|13748.2|13733.2|13748.7|13733.7|13748.7|13733.7|13746.4|13731.4|4
1652200910000|2022-05-10 16:41:50|13749.1|13734.1|13749.2|13734.2|13749.2|13734.2|13749.1|13734.1|0
1652200920000|2022-05-10 16:42:00|13747.7|13732.7|13748.2|13733.2|13748.2|13733.2|13747.7|13732.7|0
1652200930000|2022-05-10 16:42:10|13750|13735|13745.4|13730.4|13750.9|13735.9|13745.2|13730.2|1
1652200960000|2022-05-10 16:42:40|13744.7|13729.7|13744.6|13729.6|13744.7|13729.7|13744.6|13729.6|0
1652200970000|2022-05-10 16:42:50|13744.2|13729.2|13742.2|13727.2|13744.2|13729.2|13742.2|13727.2|1
1652200980000|2022-05-10 16:43:00|13741.9|13726.9|13741.2|13726.2|13741.9|13726.9|13741.2|13726.2|0
1652200990000|2022-05-10 16:43:10|13740.2|13725.2|13739.1|13724.1|13740.2|13725.2|13739.1|13724.1|0
1652201000000|2022-05-10 16:43:20|13740.1|13725.1|13740.1|13725.1|13740.1|13725.1|13740.1|13725.1|0
1652201010000|2022-05-10 16:43:30|13740.8|13725.8|13747|13732|13747|13732|13740.8|13725.8|4
1652201020000|2022-05-10 16:43:40|13747.2|13732.2|13746.5|13731.5|13747.2|13732.2|13746.5|13731.5|0
1652201040000|2022-05-10 16:44:00|13744.5|13729.5|13754|13739|13754.3|13739.3|13744.5|13729.5|4
1652201050000|2022-05-10 16:44:10|13754.5|13739.5|13754.8|13739.8|13754.8|13739.8|13754.3|13739.3|0
1652201060000|2022-05-10 16:44:20|13753.6|13738.6|13753.6|13738.6|13753.6|13738.6|13753.6|13738.6|0
1652201070000|2022-05-10 16:44:30|13753.3|13738.3|13753.6|13738.6|13753.6|13738.6|13753.3|13738.3|0
1652201080000|2022-05-10 16:44:40|13753.3|13738.3|13753.6|13738.6|13753.6|13738.6|13753.3|13738.3|0
1652201090000|2022-05-10 16:44:50|13752.6|13737.6|13752.6|13737.6|13752.6|13737.6|13752.6|13737.6|0
1652201100000|2022-05-10 16:45:00|13755.1|13740.1|13756.6|13741.6|13756.6|13741.6|13755.1|13740.1|0
1652201110000|2022-05-10 16:45:10|13756.2|13741.2|13756.2|13741.2|13756.2|13741.2|13756.2|13741.2|9
1652201120000|2022-05-10 16:45:20|13757.2|13742.2|13757.4|13742.4|13757.7|13742.7|13757.2|13742.2|1
1652201130000|2022-05-10 16:45:30|13757.2|13742.2|13756.1|13741.1|13757.4|13742.4|13756.1|13741.1|3
1652201140000|2022-05-10 16:45:40|13756.8|13741.8|13756.8|13741.8|13756.8|13741.8|13756.8|13741.8|0
1652201160000|2022-05-10 16:46:00|13756.5|13741.5|13756.5|13741.5|13756.5|13741.5|13756.5|13741.5|0
1652201190000|2022-05-10 16:46:30|||||||||1
1652201200000|2022-05-10 16:46:40|13755.9|13740.9|13743.8|13728.8|13755.9|13740.9|13743.8|13728.8|6
1652201220000|2022-05-10 16:47:00|13743.1|13728.1|13742.8|13727.8|13743.1|13728.1|13742.8|13727.8|0
1652201230000|2022-05-10 16:47:10|13742.3|13727.3|13741.8|13726.8|13742.3|13727.3|13741.8|13726.8|0
1652201240000|2022-05-10 16:47:20|13742.1|13727.1|13741.8|13726.8|13742.1|13727.1|13741.8|13726.8|2
1652201250000|2022-05-10 16:47:30|13742.1|13727.1|13742.1|13727.1|13742.1|13727.1|13742.1|13727.1|2
1652201260000|2022-05-10 16:47:40|13741.9|13726.9|13741.9|13726.9|13741.9|13726.9|13741.9|13726.9|5
1652201270000|2022-05-10 16:47:50|13741.6|13726.6|13740.9|13725.9|13741.6|13726.6|13740.9|13725.9|1
1652201280000|2022-05-10 16:48:00|13740.4|13725.4|13738.4|13723.4|13740.4|13725.4|13738.4|13723.4|0
1652201290000|2022-05-10 16:48:10|13741.4|13726.4|13741.9|13726.9|13741.9|13726.9|13741.4|13726.4|2
1652201300000|2022-05-10 16:48:20|13742.9|13727.9|13744.7|13729.7|13744.7|13729.7|13742.9|13727.9|1
1652201320000|2022-05-10 16:48:40|13744.5|13729.5|13744.5|13729.5|13744.5|13729.5|13744.5|13729.5|0
1652201330000|2022-05-10 16:48:50|13744.9|13729.9|13753.7|13738.7|13753.7|13738.7|13744.5|13729.5|2
1652201340000|2022-05-10 16:49:00|13753.4|13738.4|13753.8|13738.8|13755.1|13740.1|13751.6|13736.6|3
1652201350000|2022-05-10 16:49:10|13754.1|13739.1|13749.5|13734.5|13754.3|13739.3|13748.9|13733.9|3
1652201360000|2022-05-10 16:49:20|13749|13734|13748|13733|13749|13734|13748|13733|0
1652201380000|2022-05-10 16:49:40|13749|13734|13749|13734|13749|13734|13749|13734|0
1652201400000|2022-05-10 16:50:00|13745.3|13730.3|13737.1|13722.1|13745.3|13730.3|13735.5|13720.5|18
1652201410000|2022-05-10 16:50:10|13738.2|13723.2|13735.4|13720.4|13739.9|13724.9|13731.1|13716.1|14
1652201420000|2022-05-10 16:50:20|13736.5|13721.5|13731.5|13716.5|13736.5|13721.5|13725.4|13710.4|18
1652201430000|2022-05-10 16:50:30|13731.2|13716.2|13730.2|13715.2|13731.5|13716.5|13729.2|13714.2|0
1652201440000|2022-05-10 16:50:40|13730.4|13715.4|13729.4|13714.4|13730.4|13715.4|13729.4|13714.4|0
1652201450000|2022-05-10 16:50:50|13731.9|13716.9|13729.1|13714.1|13731.9|13716.9|13729.1|13714.1|1
1652201460000|2022-05-10 16:51:00|13728.7|13713.7|13728.7|13713.7|13728.7|13713.7|13728.7|13713.7|1
1652201480000|2022-05-10 16:51:20|13728.3|13713.3|13728.3|13713.3|13728.3|13713.3|13728.3|13713.3|0
1652201490000|2022-05-10 16:51:30|13729|13714|13729|13714|13729|13714|13729|13714|0
1652201500000|2022-05-10 16:51:40|13728.7|13713.7|13728.7|13713.7|13728.7|13713.7|13728.7|13713.7|0
1652201510000|2022-05-10 16:51:50|13729|13714|13729.2|13714.2|13729.2|13714.2|13729|13714|1
1652201520000|2022-05-10 16:52:00|13729.1|13714.1|13725.9|13710.9|13729.1|13714.1|13725.9|13710.9|7
1652201530000|2022-05-10 16:52:10|13726.8|13711.8|13730|13715|13730|13715|13726.8|13711.8|4
1652201540000|2022-05-10 16:52:20|13729.9|13714.9|13731.2|13716.2|13731.2|13716.2|13729.2|13714.2|8
1652201550000|2022-05-10 16:52:30|13736|13721|13736|13721|13740.7|13721|13736|13715.7|2
1652201560000|2022-05-10 16:52:40|13740.7|13715.7|13727.7|13712.7|13740.7|13716.1|13727.7|13712.7|1
1652201570000|2022-05-10 16:52:50|13728.4|13713.4|13729.1|13714.1|13729.1|13714.1|13728.1|13713.1|2
1652201580000|2022-05-10 16:53:00|13729.4|13714.4|13728.9|13713.9|13729.8|13714.8|13728.9|13713.9|1
1652201600000|2022-05-10 16:53:20|13728.1|13713.1|13728.1|13713.1|13728.1|13713.1|13728.1|13713.1|0
1652201620000|2022-05-10 16:53:40|13728.2|13713.2|13731|13716|13731|13716|13728.2|13713.2|2
1652201630000|2022-05-10 16:53:50|13730.4|13715.4|13728.1|13713.1|13730.4|13715.4|13728.1|13713.1|5
1652201640000|2022-05-10 16:54:00|13727.7|13712.7|13740.8|13725.8|13744.7|13729.7|13727.7|13712.7|13
1652201650000|2022-05-10 16:54:10|13741.4|13726.4|13740.3|13725.3|13741.4|13726.4|13739.6|13724.6|0
1652201660000|2022-05-10 16:54:20|13739.3|13724.3|13738.2|13723.2|13739.7|13724.7|13738.1|13723.1|5
1652201670000|2022-05-10 16:54:30|13738.4|13723.4|13739.4|13724.4|13739.5|13724.5|13737.9|13722.9|2
1652201680000|2022-05-10 16:54:40|13739.2|13724.2|13739.3|13724.3|13739.7|13724.7|13739|13724|2
1652201690000|2022-05-10 16:54:50|13739.7|13724.7|13739.9|13724.9|13739.9|13724.9|13739.6|13724.6|0
1652201700000|2022-05-10 16:55:00|13739.6|13724.6|13742|13727|13742|13727|13739.6|13724.6|1
1652201710000|2022-05-10 16:55:10|13741.8|13726.8|13741.8|13726.8|13742.2|13727.2|13741.2|13726.2|1
1652201720000|2022-05-10 16:55:20|13742.1|13727.1|13740|13725|13742.1|13727.1|13740|13725|6
1652201730000|2022-05-10 16:55:30|13740.1|13725.1|13740.1|13725.1|13740.1|13725.1|13740.1|13725.1|3
1652201740000|2022-05-10 16:55:40|13740.4|13725.4|13741.3|13726.3|13741.3|13726.3|13740.4|13725.4|1
1652201750000|2022-05-10 16:55:50|13741.8|13726.8|13745.4|13730.4|13745.7|13730.7|13741.8|13726.8|2
1652201780000|2022-05-10 16:56:20|||||||||1
1652201810000|2022-05-10 16:56:50|13745|13730|13745|13730|13745|13730|13745|13730|4
1652201820000|2022-05-10 16:57:00|13743.3|13728.3|13744.5|13729.5|13744.5|13729.5|13743|13728|8
1652201830000|2022-05-10 16:57:10|13745.2|13730.2|13747.5|13732.5|13748|13733|13745.2|13730.2|1
1652201840000|2022-05-10 16:57:20|13746.2|13731.2|13745.6|13730.6|13746.2|13731.2|13745.6|13730.6|0
1652201850000|2022-05-10 16:57:30|13746|13731|13746|13731|13746|13731|13746|13731|0
1652201860000|2022-05-10 16:57:40|13745.6|13730.6|13745|13730|13745.6|13730.6|13745|13730|2
1652201870000|2022-05-10 16:57:50|13744.6|13729.6|13744.6|13729.6|13744.6|13729.6|13744.6|13729.6|10
1652201880000|2022-05-10 16:58:00|13744.8|13729.8|13735.9|13720.9|13745|13730|13735.2|13719.9|6
1652201890000|2022-05-10 16:58:10|13736.1|13721.1|13736.1|13721.1|13736.1|13721.1|13736.1|13721.1|1
1652201900000|2022-05-10 16:58:20|13735.7|13720.7|13735.7|13720.7|13735.7|13720.7|13735.7|13720.7|0
1652201910000|2022-05-10 16:58:30|13735.4|13720.4|13735.4|13720.4|13735.4|13720.4|13735.4|13720.4|0
1652201920000|2022-05-10 16:58:40|13735.1|13720.1|13735.1|13720.1|13735.1|13720.1|13735.1|13720.1|0
1652201940000|2022-05-10 16:59:00|13735.4|13720.4|13735.4|13720.4|13735.4|13720.4|13735.4|13720.4|1
1652201960000|2022-05-10 16:59:20|13735.5|13720.5|13735.9|13720.9|13735.9|13720.9|13735.5|13720.5|3
1652201970000|2022-05-10 16:59:30|13735.8|13720.8|13735.8|13720.8|13735.8|13720.8|13735.8|13720.8|0
1652201990000|2022-05-10 16:59:50|13735.1|13720.1|13735.1|13720.1|13735.1|13720.1|13735.1|13720.1|0
1652202000000|2022-05-10 17:00:00|13735|13720|13736.4|13721.4|13736.4|13721.4|13735|13720|12
1652202030000|2022-05-10 17:00:30|13737.1|13722.1|13737.1|13722.1|13737.1|13722.1|13737.1|13722.1|3
1652202050000|2022-05-10 17:00:50|||||||||3
1652202070000|2022-05-10 17:01:10|13737|13722|13745.9|13730.9|13746.1|13731.1|13737|13722|19
1652202080000|2022-05-10 17:01:20|13746.3|13731.3|13745.1|13730.1|13747|13732|13745.1|13730.1|1
1652202090000|2022-05-10 17:01:30|13744.8|13729.8|13744.8|13729.8|13745.1|13730.1|13743.7|13728.7|1
1652202100000|2022-05-10 17:01:40|13744.6|13729.6|13744.6|13729.6|13744.6|13729.6|13744.6|13729.6|0
1652202120000|2022-05-10 17:02:00|13744.3|13729.3|13743.8|13728.8|13744.3|13729.3|13743.8|13728.8|0
1652202130000|2022-05-10 17:02:10|13744.8|13729.8|13748.3|13733.3|13749.7|13734.7|13744.8|13729.8|6
1652202140000|2022-05-10 17:02:20|13748|13733|13753.4|13738.4|13753.4|13738.4|13748|13733|3
1652202150000|2022-05-10 17:02:30|13753.7|13738.7|13753.9|13738.9|13754.4|13739.4|13753|13738|2
1652202170000|2022-05-10 17:02:50|13751.5|13736.5|13750.3|13735.3|13751.5|13736.5|13750.3|13735.3|0
1652202180000|2022-05-10 17:03:00|13748.2|13733.2|13749.4|13734.4|13749.9|13734.9|13747.9|13732.9|1
1652202190000|2022-05-10 17:03:10|13749.6|13734.6|13749.6|13734.6|13749.6|13734.6|13749.6|13734.6|1
1652202210000|2022-05-10 17:03:30|13750.1|13735.1|13750.1|13735.1|13750.1|13735.1|13750.1|13735.1|0
1652202230000|2022-05-10 17:03:50|13746.2|13731.2|13745|13730|13746.2|13731.2|13745|13730|0
1652202240000|2022-05-10 17:04:00|13743.6|13728.6|13743.6|13728.6|13743.6|13728.6|13743.6|13728.6|0
1652202250000|2022-05-10 17:04:10|13743.5|13728.5|13749.9|13734.9|13749.9|13734.9|13743.5|13728.5|2
1652202270000|2022-05-10 17:04:30|13749.2|13734.2|13752.7|13737.7|13752.7|13737.7|13749.2|13734.2|2
1652202280000|2022-05-10 17:04:40|13752.2|13737.2|13750.5|13735.5|13752.3|13737.3|13750.5|13735.5|1
1652202290000|2022-05-10 17:04:50|13750.8|13735.8|13752.3|13737.3|13752.3|13737.3|13750.8|13735.8|1
1652202300000|2022-05-10 17:05:00|13752.5|13737.5|13757.4|13742.4|13758.7|13743.7|13752.5|13737.5|7
1652202310000|2022-05-10 17:05:10|13757.1|13742.1|13758.4|13743.4|13758.4|13743.4|13757.1|13742.1|0
1652202330000|2022-05-10 17:05:30|13758.2|13743.2|13767.5|13752.5|13767.7|13752.7|13758.2|13743.2|8
1652202340000|2022-05-10 17:05:40|13765.8|13750.8|13765.8|13750.8|13765.8|13750.8|13765.8|13750.8|2
1652202350000|2022-05-10 17:05:50|13765.6|13750.6|13762.3|13747.3|13765.6|13750.6|13762.3|13747.3|1
1652202370000|2022-05-10 17:06:10|13762.7|13747.7|13762.7|13747.7|13763|13748|13762.7|13747.7|0
1652202380000|2022-05-10 17:06:20|13760.4|13745.4|13760.2|13745.2|13760.4|13745.4|13760.2|13745.2|0
1652202390000|2022-05-10 17:06:30|13760.1|13745.1|13760.5|13745.5|13760.5|13745.5|13759.9|13744.9|2
1652202400000|2022-05-10 17:06:40|13761.2|13746.2|13761|13746|13761.2|13746.2|13761|13746|3
1652202410000|2022-05-10 17:06:50|13760.7|13745.7|13759.7|13744.7|13760.7|13745.7|13759.7|13744.7|1
1652202420000|2022-05-10 17:07:00|13759.3|13744.3|13766.7|13751.7|13766.7|13751.7|13759.3|13744.3|6
1652202430000|2022-05-10 17:07:10|13766.9|13751.9|13768.6|13753.6|13768.6|13753.6|13763.1|13748.1|3
1652202440000|2022-05-10 17:07:20|13768.8|13753.8|13771.1|13756.1|13771.3|13756.3|13768.8|13753.8|2
1652202450000|2022-05-10 17:07:30|13771.4|13756.4|13771.4|13756.4|13771.4|13756.4|13771.4|13756.4|0
1652202460000|2022-05-10 17:07:40|13774.5|13759.5|13773.3|13758.3|13774.5|13759.5|13773.3|13758.3|2
1652202470000|2022-05-10 17:07:50|13773.1|13758.1|13772.6|13757.6|13773.1|13758.1|13772.6|13757.6|1
1652202480000|2022-05-10 17:08:00|13767|13752|13767|13752|13767|13752|13767|13752|0
1652202500000|2022-05-10 17:08:20|13766.7|13751.7|13766|13751|13766.7|13751.7|13766|13751|0
1652202510000|2022-05-10 17:08:30|13765.5|13750.5|13766.4|13751.4|13766.4|13751.4|13760.5|13745.5|6
1652202520000|2022-05-10 17:08:40|13767|13752|13767|13752|13767|13752|13767|13752|0
1652202530000|2022-05-10 17:08:50|13768|13753|13767.5|13752.5|13769.5|13754.5|13767.5|13752.5|1
1652202540000|2022-05-10 17:09:00|13768|13753|13768|13753|13768|13753|13768|13753|0
1652202590000|2022-05-10 17:09:50|13768.5|13753.5|13768.5|13753.5|13768.5|13753.5|13768.5|13753.5|0
1652202600000|2022-05-10 17:10:00|13767.7|13752.7|13764.8|13749.8|13767.7|13752.7|13764.5|13749.5|2
1652202610000|2022-05-10 17:10:10|13765.1|13750.1|13765.1|13750.1|13765.1|13750.1|13765.1|13750.1|2
1652202640000|2022-05-10 17:10:40|13764.6|13749.6|13764.6|13749.6|13764.6|13749.6|13764.6|13749.6|0
1652202650000|2022-05-10 17:10:50|13763.5|13748.5|13761.6|13746.6|13763.5|13748.5|13760.8|13745.8|1
1652202660000|2022-05-10 17:11:00|13761.3|13746.3|13762.1|13747.1|13763.1|13748.1|13758.6|13743.6|3
1652202670000|2022-05-10 17:11:10|13763.1|13748.1|13762.3|13747.3|13763.1|13748.1|13762.1|13747.1|3
1652202680000|2022-05-10 17:11:20|13761.6|13746.6|13760.7|13745.7|13761.6|13746.6|13760.3|13745.3|0
1652202690000|2022-05-10 17:11:30|13760.4|13745.4|13760.2|13745.2|13760.4|13745.4|13760.2|13745.2|0
1652202720000|2022-05-10 17:12:00|13759.9|13744.9|13759.7|13744.7|13759.9|13744.9|13759.7|13744.7|0
1652202730000|2022-05-10 17:12:10|13759.4|13744.4|13768.8|13753.8|13768.8|13753.8|13759.2|13744.2|4
1652202750000|2022-05-10 17:12:30|13770.8|13755.8|13767|13752|13770.8|13755.8|13767|13752|4
1652202760000|2022-05-10 17:12:40|13766.8|13751.8|13766.7|13751.7|13767|13752|13766.6|13751.6|3
1652202780000|2022-05-10 17:13:00|13767.7|13752.7|13770.4|13755.4|13770.4|13755.4|13767.7|13752.7|2
1652202790000|2022-05-10 17:13:10|13770.1|13755.1|13771.5|13756.5|13771.5|13756.5|13770.1|13755.1|0
1652202800000|2022-05-10 17:13:20|13772|13757|13776.8|13761.8|13776.8|13761.8|13772|13757|0
1652202810000|2022-05-10 17:13:30|13776.4|13761.4|13775|13760|13776.4|13761.4|13774.5|13759.5|0
1652202830000|2022-05-10 17:13:50|13775.8|13760.8|13772.6|13757.6|13775.8|13760.8|13772.6|13757.6|2
1652202840000|2022-05-10 17:14:00|13772.3|13757.3|13768|13753|13772.3|13757.3|13768|13753|0
1652202860000|2022-05-10 17:14:20|13772.5|13757.5|13772.5|13757.5|13772.5|13757.5|13772.5|13757.5|0
1652202870000|2022-05-10 17:14:30|13770.6|13755.6|13770.6|13755.6|13770.6|13755.6|13770.6|13755.6|0
1652202890000|2022-05-10 17:14:50|13770.2|13755.2|13773.1|13748.1|13773.1|13755.2|13770.2|13748.1|1
1652202900000|2022-05-10 17:15:00|13765.1|13750.1|13762.5|13747.5|13765.1|13750.1|13762.5|13747.5|2
1652202910000|2022-05-10 17:15:10|13763.2|13748.2|13763.3|13748.3|13763.3|13748.3|13763.2|13748.2|1
1652202930000|2022-05-10 17:15:30|13772|13747|13770.7|13755.7|13772|13755.8|13770.7|13747|2
1652202940000|2022-05-10 17:15:40|13769.9|13754.9|13771.7|13756.7|13771.7|13756.7|13769.5|13754.5|0
1652202950000|2022-05-10 17:15:50|13773.1|13758.1|13772.6|13757.6|13773.1|13758.1|13772.6|13757.6|0
1652202960000|2022-05-10 17:16:00|13772.2|13757.2|13772.7|13757.7|13772.7|13757.7|13772.2|13757.2|0
1652202970000|2022-05-10 17:16:10|13773.2|13758.2|13776.2|13761.2|13776.2|13761.2|13773.2|13758.2|0
1652202980000|2022-05-10 17:16:20|13776.9|13761.9|13777.4|13762.4|13777.4|13762.4|13776.9|13761.9|1
1652202990000|2022-05-10 17:16:30|13771.4|13756.4|13771.4|13756.4|13771.4|13756.4|13771.4|13756.4|3
1652203000000|2022-05-10 17:16:40|13771.8|13756.8|13771.8|13756.8|13771.8|13756.8|13771.8|13756.8|0
1652203010000|2022-05-10 17:16:50|13771.1|13756.1|13764.6|13749.6|13771.1|13756.1|13762.4|13747.4|11
1652203020000|2022-05-10 17:17:00|13763.9|13748.9|13767.1|13752.1|13767.4|13752.4|13763.9|13748.9|0
1652203050000|2022-05-10 17:17:30|13767.4|13752.4|13767.4|13752.4|13767.4|13752.4|13767.4|13752.4|0
1652203060000|2022-05-10 17:17:40|13766.9|13751.9|13766.4|13751.4|13766.9|13751.9|13766.4|13751.4|0
1652203080000|2022-05-10 17:18:00|13766.2|13751.2|13765.9|13750.9|13766.2|13751.2|13765.9|13750.9|1
1652203090000|2022-05-10 17:18:10|13765.4|13750.4|13758.5|13743.5|13765.4|13750.4|13758.5|13743.5|4
1652203110000|2022-05-10 17:18:30|13758.3|13743.3|13758.3|13743.3|13758.3|13743.3|13758.3|13743.3|0
1652203120000|2022-05-10 17:18:40|13770|13745|13762|13747|13772.2|13752.9|13762|13745|8
1652203140000|2022-05-10 17:19:00|13763.9|13748.9|13763.9|13748.9|13763.9|13748.9|13763.9|13748.9|2
1652203150000|2022-05-10 17:19:10|13764.3|13749.3|13762.9|13747.9|13764.3|13749.3|13762.9|13747.9|4
1652203160000|2022-05-10 17:19:20|13762.8|13747.8|13762.8|13747.8|13762.8|13747.8|13762.8|13747.8|3
1652203170000|2022-05-10 17:19:30|13762.6|13747.6|13762.6|13747.6|13762.6|13747.6|13762.6|13747.6|0
1652203190000|2022-05-10 17:19:50|13762.3|13747.3|13761.6|13746.6|13762.3|13747.3|13761.6|13746.6|1
1652203200000|2022-05-10 17:20:00|13761.3|13746.3|13761|13746|13761.3|13746.3|13761|13746|0
1652203210000|2022-05-10 17:20:10|13761.1|13746.1|13761.1|13746.1|13761.1|13746.1|13761.1|13746.1|0
1652203230000|2022-05-10 17:20:30|13761.5|13746.5|13761.8|13746.8|13762|13747|13761.5|13746.5|0
1652203260000|2022-05-10 17:21:00|13761.7|13746.7|13758|13743|13761.7|13746.7|13758|13743|1
1652203270000|2022-05-10 17:21:10|13760.6|13745.6|13766.3|13751.3|13766.3|13751.3|13760.6|13745.6|1
1652203290000|2022-05-10 17:21:30|13766.5|13751.5|13766.3|13751.3|13766.5|13751.5|13766.3|13751.3|1
1652203300000|2022-05-10 17:21:40|13766.7|13751.7|13771.8|13756.8|13771.8|13756.8|13766.7|13751.7|33
1652203310000|2022-05-10 17:21:50|13772|13757|13770.2|13755.2|13772|13757|13769.5|13754.5|1
1652203320000|2022-05-10 17:22:00|13770.6|13755.6|13777.8|13762.8|13778.2|13763.2|13770.6|13755.6|4
1652203340000|2022-05-10 17:22:20|13779.4|13764.4|13779.8|13764.8|13779.8|13764.8|13779.4|13764.4|0
1652203360000|2022-05-10 17:22:40|13778.2|13763.2|13775.3|13760.3|13778.2|13763.2|13775.3|13760.3|0
1652203370000|2022-05-10 17:22:50|13774.9|13759.9|13771|13756|13774.9|13759.9|13771|13756|1
1652203380000|2022-05-10 17:23:00|13770.3|13755.3|13778|13763|13778|13763|13769.7|13754.7|2
1652203390000|2022-05-10 17:23:10|13778.3|13763.3|13778.3|13763.3|13778.3|13763.3|13778.3|13763.3|0
1652203400000|2022-05-10 17:23:20|13778.7|13763.7|13780.8|13765.8|13780.8|13765.8|13778.7|13763.7|1
1652203410000|2022-05-10 17:23:30|13781.3|13766.3|13781.4|13766.4|13781.4|13766.4|13781.3|13766.3|0
1652203420000|2022-05-10 17:23:40|13781.8|13766.8|13781.7|13766.7|13781.9|13766.9|13781.7|13766.7|0
1652203430000|2022-05-10 17:23:50|13781.4|13766.4|13775.2|13760.2|13781.4|13766.4|13775.2|13760.2|2
1652203440000|2022-05-10 17:24:00|13774.6|13759.6|13774.6|13759.6|13774.6|13759.6|13774.6|13759.6|0
1652203450000|2022-05-10 17:24:10|13774.8|13759.8|13774.6|13759.6|13774.8|13759.8|13774.6|13759.6|0
1652203460000|2022-05-10 17:24:20|13774.3|13759.3|13774.4|13759.4|13774.4|13759.4|13774.3|13759.3|0
1652203470000|2022-05-10 17:24:30|13789.4|13774.4|13789.4|13774.4|13789.4|13774.4|13789.4|13774.4|28
1652203480000|2022-05-10 17:24:40|13787.4|13772.4|13787.4|13772.4|13787.4|13772.4|13787.4|13772.4|1
1652203500000|2022-05-10 17:25:00|13787.7|13772.7|13789.9|13774.9|13789.9|13774.9|13787.7|13772.7|0
1652203530000|2022-05-10 17:25:30|13787.4|13772.4|13787.4|13772.4|13787.4|13772.4|13787|13772|10
1652203540000|2022-05-10 17:25:40|13786.3|13771.3|13786.6|13771.6|13786.6|13771.6|13782.7|13767.7|18
1652203550000|2022-05-10 17:25:50|13786.3|13771.3|13786.1|13771.1|13786.3|13771.3|13786.1|13771.1|1
1652203560000|2022-05-10 17:26:00|13787|13772|13787|13772|13787|13772|13787|13772|0
1652203570000|2022-05-10 17:26:10|13786.7|13771.7|13781.9|13766.9|13786.7|13771.7|13781.9|13766.9|2
1652203580000|2022-05-10 17:26:20|13781.6|13766.6|13781.6|13766.6|13781.6|13766.6|13781.6|13766.6|1
1652203590000|2022-05-10 17:26:30|13779.8|13764.8|13778.8|13763.8|13779.8|13764.8|13778.8|13763.8|1
1652203600000|2022-05-10 17:26:40|||||||||1
1652203610000|2022-05-10 17:26:50|13779.5|13764.5|13781.9|13766.9|13782.1|13767.1|13779.5|13764.5|1
1652203620000|2022-05-10 17:27:00|13781.8|13766.8|13786|13771|13786.7|13771.7|13780.1|13765.1|3
1652203630000|2022-05-10 17:27:10|13786.3|13771.3|13786|13771|13788.7|13773.7|13784.2|13769.2|2
1652203640000|2022-05-10 17:27:20|13786.7|13771.7|13786.7|13771.7|13786.7|13771.7|13786.7|13771.7|0
1652203670000|2022-05-10 17:27:50|13786.6|13771.6|13783.1|13768.1|13786.6|13771.6|13783.1|13768.1|3
1652203680000|2022-05-10 17:28:00|13782.8|13767.8|13782.1|13767.1|13782.8|13767.8|13782.1|13767.1|0
1652203690000|2022-05-10 17:28:10|13781.9|13766.9|13782.2|13767.2|13782.2|13767.2|13781.9|13766.9|0
1652203710000|2022-05-10 17:28:30|13781.9|13766.9|13784.1|13769.1|13784.1|13769.1|13781.9|13766.9|51
1652203720000|2022-05-10 17:28:40|13785.3|13770.3|13786.4|13771.4|13786.4|13771.4|13785.3|13770.3|2
1652203740000|2022-05-10 17:29:00|13786.1|13771.1|13786.7|13771.7|13786.7|13771.7|13786.1|13771.1|2
1652203750000|2022-05-10 17:29:10|13787|13772|13787|13772|13787|13772|13787|13772|0
1652203760000|2022-05-10 17:29:20|13785.3|13770.3|13784.3|13769.3|13785.3|13770.3|13784.3|13769.3|1
1652203770000|2022-05-10 17:29:30|13783.5|13768.5|13783.5|13768.5|13783.5|13768.5|13783.5|13768.5|3
1652203780000|2022-05-10 17:29:40|13782|13767|13775.9|13760.9|13782|13767|13775.9|13760.9|2
1652203790000|2022-05-10 17:29:50|13776.6|13761.6|13779.1|13764.1|13779.1|13764.1|13776.6|13761.6|2
1652203800000|2022-05-10 17:30:00|13778.9|13763.9|13779.3|13764.3|13779.3|13764.3|13777.6|13762.6|2
1652203810000|2022-05-10 17:30:10|13777.8|13762.8|13777.8|13762.8|13777.8|13762.8|13777.8|13762.8|3
1652203820000|2022-05-10 17:30:20|13779.6|13764.6|13779|13764|13780.5|13765.5|13778.5|13763.5|3
1652203830000|2022-05-10 17:30:30|13780|13765|13781.3|13766.3|13781.3|13766.3|13780|13765|0
1652203840000|2022-05-10 17:30:40|13781.5|13766.5|13781.5|13766.5|13781.5|13766.5|13781.5|13766.5|0
1652203890000|2022-05-10 17:31:30|13781.4|13766.4|13775.4|13760.4|13781.4|13766.4|13775|13760|9
1652203900000|2022-05-10 17:31:40|13778.5|13763.5|13778.5|13763.5|13778.5|13763.5|13778.5|13763.5|0
1652203920000|2022-05-10 17:32:00|13781|13766|13780.9|13765.9|13781.3|13766.3|13780.9|13765.9|1
1652203930000|2022-05-10 17:32:10|13781.3|13766.3|13780.6|13765.6|13781.3|13766.3|13779.9|13764.9|2
1652203940000|2022-05-10 17:32:20|13780.9|13765.9|13780.9|13765.9|13781.3|13766.3|13780.9|13765.9|0
1652203980000|2022-05-10 17:33:00|13779.2|13764.2|13773|13758|13779.2|13764.2|13773|13758|1
1652203990000|2022-05-10 17:33:10|13772.8|13757.8|13772.8|13757.8|13772.8|13757.8|13772.8|13757.8|0
1652204010000|2022-05-10 17:33:30|13772.5|13757.5|13772.5|13757.5|13772.5|13757.5|13772.5|13757.5|0
1652204020000|2022-05-10 17:33:40|13771.8|13756.8|13771.8|13756.8|13771.8|13756.8|13771.8|13756.8|0
1652204030000|2022-05-10 17:33:50|13767.1|13752.1|13764.9|13749.9|13767.1|13752.1|13764.9|13749.9|1
1652204040000|2022-05-10 17:34:00|13764.6|13749.6|13766.5|13751.5|13766.5|13751.5|13764.6|13749.6|1
1652204050000|2022-05-10 17:34:10|13767.6|13752.6|13767.6|13752.6|13767.6|13752.6|13767.6|13752.6|0
1652204060000|2022-05-10 17:34:20|13767.4|13752.4|13774.5|13759.5|13774.5|13759.5|13767.4|13752.4|2
1652204080000|2022-05-10 17:34:40|13774.7|13759.7|13775|13760|13775|13760|13774.3|13759.3|5
1652204090000|2022-05-10 17:34:50|13774.1|13759.1|13774.1|13759.1|13775.3|13760.3|13774.1|13759.1|6
1652204100000|2022-05-10 17:35:00|13775|13760|13775.3|13760.3|13775.3|13760.3|13775|13760|0
1652204110000|2022-05-10 17:35:10|13775.7|13760.7|13775.8|13760.8|13776|13761|13775.1|13760.1|0
1652204120000|2022-05-10 17:35:20|13775.3|13760.3|13775.8|13760.8|13775.8|13760.8|13775.3|13760.3|0
1652204130000|2022-05-10 17:35:30|13776.1|13761.1|13781.5|13766.5|13781.9|13766.9|13776.1|13761.1|1
1652204140000|2022-05-10 17:35:40|13782.2|13767.2|13782.9|13767.9|13782.9|13767.9|13781.9|13766.9|0
1652204150000|2022-05-10 17:35:50|13784.9|13769.9|13785.3|13770.3|13785.3|13770.3|13784.9|13769.9|4
1652204160000|2022-05-10 17:36:00|13785.1|13770.1|13787.1|13772.1|13787.1|13772.1|13784.1|13769.1|0
1652204170000|2022-05-10 17:36:10|13787.8|13772.8|13786|13771|13787.8|13772.8|13785.5|13770.5|2
1652204180000|2022-05-10 17:36:20|13787.3|13772.3|13786.8|13771.8|13787.3|13772.3|13786.3|13771.3|0
1652204210000|2022-05-10 17:36:50|13787.1|13772.1|13787.1|13772.1|13787.1|13772.1|13787.1|13772.1|5
1652204250000|2022-05-10 17:37:30|13786.8|13771.8|13783.6|13768.6|13786.8|13771.8|13783.6|13768.6|1
1652204260000|2022-05-10 17:37:40|13782.7|13767.7|13782.7|13767.7|13782.7|13767.7|13782.7|13767.7|0
1652204270000|2022-05-10 17:37:50|13782.6|13767.6|13783.1|13768.1|13783.1|13768.1|13782.6|13767.6|2
1652204280000|2022-05-10 17:38:00|13783.6|13768.6|13783.6|13768.6|13783.6|13768.6|13783.6|13768.6|1
1652204320000|2022-05-10 17:38:40|13783.5|13768.5|13783.5|13768.5|13783.5|13768.5|13783.5|13768.5|0
1652204330000|2022-05-10 17:38:50|13783.3|13768.3|13785.2|13770.2|13785.2|13770.2|13783.3|13768.3|2
1652204340000|2022-05-10 17:39:00|13785.4|13770.4|13784.9|13769.9|13785.4|13770.4|13783.3|13768.3|0
1652204360000|2022-05-10 17:39:20|13784.7|13769.7|13783.6|13768.6|13784.7|13769.7|13783.6|13768.6|1
1652204370000|2022-05-10 17:39:30|13783.7|13768.7|13783.2|13768.2|13783.7|13768.7|13783.2|13768.2|0
1652204390000|2022-05-10 17:39:50|13782.9|13767.9|13788.6|13773.6|13788.6|13773.6|13782.9|13767.9|5
1652204400000|2022-05-10 17:40:00|13791.4|13776.4|13792.2|13777.2|13792.7|13777.7|13791.4|13776.4|0
1652204410000|2022-05-10 17:40:10|13792.5|13777.5|13791.7|13776.7|13792.7|13777.7|13791.7|13776.7|0
1652204420000|2022-05-10 17:40:20|13792.2|13777.2|13792.7|13777.7|13792.7|13777.7|13792.2|13777.2|0
1652204440000|2022-05-10 17:40:40|13792.4|13777.4|13797.6|13782.6|13797.6|13782.6|13792.2|13777.2|1
1652204450000|2022-05-10 17:40:50|13795.8|13780.8|13795.8|13780.8|13795.8|13780.8|13795.8|13780.8|1
1652204460000|2022-05-10 17:41:00|13795.4|13780.4|13795.2|13780.2|13795.4|13780.4|13794.9|13779.9|0
1652204470000|2022-05-10 17:41:10|13794.9|13779.9|13795.2|13780.2|13795.5|13780.5|13794.8|13779.8|1
1652204480000|2022-05-10 17:41:20|13794.8|13779.8|13794.5|13779.5|13795.2|13780.2|13794.5|13779.5|1
1652204490000|2022-05-10 17:41:30|13796.1|13781.1|13796.3|13781.3|13796.3|13781.3|13795.5|13780.5|1
1652204500000|2022-05-10 17:41:40|13795.6|13780.6|13795.2|13780.2|13795.6|13780.6|13795.2|13780.2|1
1652204510000|2022-05-10 17:41:50|13794.9|13779.9|13796.5|13781.5|13796.5|13781.5|13794.9|13779.9|8
1652204530000|2022-05-10 17:42:10|13796.1|13781.1|13796.1|13781.1|13796.1|13781.1|13796.1|13781.1|0
1652204540000|2022-05-10 17:42:20|13795.4|13780.4|13795.1|13780.1|13795.4|13780.4|13795.1|13780.1|0
1652204550000|2022-05-10 17:42:30|13795.3|13780.3|13795.8|13780.8|13795.8|13780.8|13795.3|13780.3|1
1652204560000|2022-05-10 17:42:40|13796.2|13781.2|13797.2|13782.2|13797.2|13782.2|13795.8|13780.8|0
1652204570000|2022-05-10 17:42:50|13796.8|13781.8|13796.7|13781.7|13796.8|13781.8|13796.7|13781.7|0
1652204580000|2022-05-10 17:43:00|13797.9|13782.9|13803.3|13788.3|13803.3|13788.3|13797.9|13782.9|1
1652204590000|2022-05-10 17:43:10|13803.7|13788.7|13804.1|13789.1|13805.6|13790.6|13803.7|13788.7|9
1652204610000|2022-05-10 17:43:30|13803.6|13788.6|13803.6|13788.6|13803.6|13788.6|13803.6|13788.6|0
1652204630000|2022-05-10 17:43:50|13796.8|13781.8|13797.5|13782.5|13797.5|13782.5|13795.8|13780.8|3
1652204650000|2022-05-10 17:44:10|13796.8|13781.8|13796.8|13781.8|13796.8|13781.8|13796.8|13781.8|1
1652204670000|2022-05-10 17:44:30|13796.9|13781.9|13796.9|13781.9|13796.9|13781.9|13796.9|13781.9|0
1652204700000|2022-05-10 17:45:00|13794.1|13779.1|13794.1|13779.1|13794.1|13779.1|13794.1|13779.1|0
1652204710000|2022-05-10 17:45:10|13794.5|13779.5|13794.5|13779.5|13794.5|13779.5|13794.5|13779.5|0
1652204720000|2022-05-10 17:45:20|13794.4|13779.4|13790.7|13775.7|13794.4|13779.4|13790.7|13775.7|2
1652204740000|2022-05-10 17:45:40|13791.2|13776.2|13792.4|13777.4|13792.6|13777.6|13791.2|13776.2|3
1652204750000|2022-05-10 17:45:50|13792.1|13777.1|13791.2|13776.2|13792.1|13777.1|13790.5|13775.5|0
1652204760000|2022-05-10 17:46:00|13791.4|13776.4|13791.4|13776.4|13791.4|13776.4|13791.4|13776.4|0
1652204780000|2022-05-10 17:46:20|13791|13776|13791.4|13776.4|13791.4|13776.4|13791|13776|1
1652204790000|2022-05-10 17:46:30|13790.7|13775.7|13790.7|13775.7|13790.7|13775.7|13790.7|13775.7|0
1652204810000|2022-05-10 17:46:50|13790.2|13775.2|13789.1|13774.1|13790.2|13775.2|13789.1|13774.1|1
1652204820000|2022-05-10 17:47:00|13787.5|13772.5|13787.5|13772.5|13787.5|13772.5|13787.5|13772.5|2
1652204830000|2022-05-10 17:47:10|13787.7|13772.7|13789.4|13774.4|13789.4|13774.4|13787.7|13772.7|0
1652204860000|2022-05-10 17:47:40|13790.2|13775.2|13789.9|13774.9|13790.2|13775.2|13789.9|13774.9|2
1652204870000|2022-05-10 17:47:50|13789.4|13774.4|13789.4|13774.4|13789.4|13774.4|13789.4|13774.4|0
1652204910000|2022-05-10 17:48:30|||||||||1
1652204920000|2022-05-10 17:48:40|||||||||2
1652204930000|2022-05-10 17:48:50|13787.8|13772.8|13787.8|13772.8|13787.8|13772.8|13787.8|13772.8|1
1652204940000|2022-05-10 17:49:00|13787.7|13772.7|13786.8|13771.8|13787.7|13772.7|13786.8|13771.8|7
1652204950000|2022-05-10 17:49:10|13785.8|13770.8|13785.8|13770.8|13785.8|13770.8|13785.8|13770.8|2
1652204960000|2022-05-10 17:49:20|13785.3|13770.3|13785.3|13770.3|13785.3|13770.3|13785.3|13770.3|0
1652204970000|2022-05-10 17:49:30|13785.6|13770.6|13785.6|13770.6|13785.6|13770.6|13785.6|13770.6|0
1652204990000|2022-05-10 17:49:50|13784.8|13769.8|13779.3|13764.3|13784.8|13769.8|13779.3|13758.6|4
1652205020000|2022-05-10 17:50:20|||||||||9
1652205050000|2022-05-10 17:50:50|13780.2|13765.2|13779.3|13764.3|13780.2|13765.2|13779.3|13764.3|5
1652205060000|2022-05-10 17:51:00|13779.5|13764.5|13781.2|13766.2|13781.2|13766.2|13777|13762|1
1652205070000|2022-05-10 17:51:10|13781.7|13766.7|13781.7|13766.7|13781.7|13766.7|13781.7|13766.7|4
1652205080000|2022-05-10 17:51:20|13781.5|13766.5|13781.5|13766.5|13781.5|13766.5|13781.5|13766.5|2
1652205100000|2022-05-10 17:51:40|13781.7|13766.7|13781.7|13766.7|13781.7|13766.7|13781.7|13766.7|0
1652205110000|2022-05-10 17:51:50|13781.2|13766.2|13781.2|13766.2|13781.2|13766.2|13781.2|13766.2|3
1652205120000|2022-05-10 17:52:00|13781.9|13766.9|13783.9|13768.9|13783.9|13768.9|13781.9|13766.9|1
1652205140000|2022-05-10 17:52:20|13783.7|13768.7|13783.6|13768.6|13783.7|13768.7|13783.6|13768.6|2
1652205160000|2022-05-10 17:52:40|13783.3|13768.3|13783.3|13768.3|13783.3|13768.3|13783.3|13768.3|6
1652205170000|2022-05-10 17:52:50|13781.9|13766.9|13781.9|13766.9|13781.9|13766.9|13781.9|13766.9|1
1652205180000|2022-05-10 17:53:00|13782|13767|13778.1|13763.1|13782|13767|13778.1|13763.1|1
1652205190000|2022-05-10 17:53:10|13778|13763|13778|13763|13778|13763|13778|13763|0
1652205210000|2022-05-10 17:53:30|13777.5|13762.5|13770.2|13755.2|13777.5|13762.5|13770.2|13755.2|4
1652205230000|2022-05-10 17:53:50|13769.8|13754.8|13773|13748|13773|13754.8|13769.3|13748|1
1652205240000|2022-05-10 17:54:00|13769.1|13754.1|13765.6|13750.6|13769.4|13754.4|13765.6|13750.6|0
1652205250000|2022-05-10 17:54:10|13765.2|13750.2|13760.6|13745.6|13765.2|13750.2|13760.6|13745.6|10
1652205290000|2022-05-10 17:54:50|13760.3|13745.3|13756.8|13741.8|13760.3|13745.3|13756.8|13741.8|1
1652205300000|2022-05-10 17:55:00|13756.3|13741.3|13757.4|13742.4|13763.2|13748.2|13756.3|13741.3|26
1652205310000|2022-05-10 17:55:10|13756.9|13741.9|13757.2|13742.2|13757.2|13742.2|13756.9|13741.9|2
1652205340000|2022-05-10 17:55:40|13757.5|13742.5|13757.7|13742.7|13757.7|13742.7|13757.5|13742.5|2
1652205350000|2022-05-10 17:55:50|13758.3|13743.3|13752.2|13737.2|13758.3|13743.3|13752.2|13737.2|5
1652205360000|2022-05-10 17:56:00|13752.1|13737.1|13756.6|13741.6|13758.1|13743.1|13752.1|13737.1|5
1652205370000|2022-05-10 17:56:10|13756.2|13741.2|13755.1|13740.1|13756.2|13741.2|13755.1|13740.1|9
1652205380000|2022-05-10 17:56:20|13754.9|13739.9|13754.9|13739.9|13754.9|13739.9|13754.9|13739.9|14
1652205390000|2022-05-10 17:56:30|13755.3|13740.3|13755.4|13740.4|13755.4|13740.4|13755.3|13740.3|0
1652205400000|2022-05-10 17:56:40|13755.1|13740.1|13754.9|13739.9|13755.1|13740.1|13754.9|13739.9|1
1652205410000|2022-05-10 17:56:50|13755|13740|13756.2|13741.2|13757.2|13742.2|13752.4|13737.4|6
1652205420000|2022-05-10 17:57:00|13755.6|13740.6|13756.6|13741.6|13756.6|13741.6|13755.6|13740.6|0
1652205430000|2022-05-10 17:57:10|13756.7|13741.7|13756.7|13741.7|13756.7|13741.7|13756.7|13741.7|0
1652205440000|2022-05-10 17:57:20|13757.2|13742.2|13757.2|13742.2|13757.2|13742.2|13757.2|13742.2|5
1652205460000|2022-05-10 17:57:40|||||||||1
1652205500000|2022-05-10 17:58:20|13757|13742|13757.9|13742.9|13757.9|13742.9|13757|13742|3
1652205510000|2022-05-10 17:58:30|13757|13742|13755.4|13740.4|13757|13742|13755.4|13740.4|3
1652205520000|2022-05-10 17:58:40|13754.7|13739.7|13754.4|13739.4|13754.7|13739.7|13754.4|13739.4|2
1652205540000|2022-05-10 17:59:00|13752.9|13737.9|13755.3|13740.3|13755.3|13740.3|13752.9|13737.9|2
1652205550000|2022-05-10 17:59:10|13755.6|13740.6|13755.6|13740.6|13755.6|13740.6|13755.6|13740.6|0
1652205570000|2022-05-10 17:59:30|13755.3|13740.3|13755.3|13740.3|13755.3|13740.3|13755.3|13740.3|0
1652205580000|2022-05-10 17:59:40|13755.6|13740.6|13755.6|13740.6|13755.6|13740.6|13755.6|13740.6|1
1652205590000|2022-05-10 17:59:50|13756.2|13741.2|13757.7|13742.7|13758.1|13743.1|13756.2|13741.2|3
1652205600000|2022-05-10 18:00:00|13757.6|13742.6|13759.6|13744.6|13760.9|13745.9|13757.6|13742.6|6
1652205610000|2022-05-10 18:00:10|13759.7|13744.7|13752.2|13737.2|13759.7|13744.7|13752.2|13737.2|7
1652205620000|2022-05-10 18:00:20|13752.1|13737.1|13756|13741|13756.6|13741.6|13751.5|13736.5|26
1652205630000|2022-05-10 18:00:30|13756.8|13741.8|13754.6|13739.6|13756.8|13741.8|13754.2|13739.2|0
1652205650000|2022-05-10 18:00:50|13754.7|13739.7|13754|13739|13754.7|13739.7|13753.5|13738.5|0
1652205660000|2022-05-10 18:01:00|13754.8|13739.8|13754.5|13739.5|13754.8|13739.8|13754.5|13739.5|0
1652205670000|2022-05-10 18:01:10|13755|13740|13754|13739|13755|13740|13753.3|13738.3|5
1652205680000|2022-05-10 18:01:20|13753.7|13738.7|13753.5|13738.5|13754|13739|13751.8|13736.8|3
1652205700000|2022-05-10 18:01:40|13752.2|13737.2|13752.7|13737.7|13753.8|13738.8|13752.2|13737.2|5
1652205710000|2022-05-10 18:01:50|13752.4|13737.4|13744.9|13729.9|13752.4|13737.4|13744.9|13729.9|10
1652205720000|2022-05-10 18:02:00|13744.7|13729.7|13746.5|13731.5|13746.5|13731.5|13744.5|13729.5|0
1652205730000|2022-05-10 18:02:10|13746.7|13731.7|13743.2|13728.2|13746.7|13731.7|13743.2|13728.2|9
1652205740000|2022-05-10 18:02:20|13743.3|13728.3|13743|13728|13743.3|13728.3|13743|13728|3
1652205760000|2022-05-10 18:02:40|13742.2|13727.2|13739.1|13724.1|13742.2|13727.2|13739.1|13724.1|7
1652205770000|2022-05-10 18:02:50|13739.2|13724.2|13732.9|13717.9|13739.2|13724.2|13732.9|13717.9|10
1652205780000|2022-05-10 18:03:00|||||||||1
1652205790000|2022-05-10 18:03:10|13731.9|13716.9|13731.9|13716.9|13731.9|13716.9|13731.9|13716.9|4
1652205800000|2022-05-10 18:03:20|13729.6|13714.6|13729.1|13714.1|13729.6|13714.6|13728.1|13713.1|2
1652205810000|2022-05-10 18:03:30|13729.9|13714.9|13725.9|13710.9|13729.9|13714.9|13725.9|13710.9|5
1652205820000|2022-05-10 18:03:40|13726|13711|13726|13711|13726|13711|13726|13711|0
1652205830000|2022-05-10 18:03:50|13725.5|13710.5|13724.4|13709.4|13725.5|13710.5|13724.4|13709.4|5
1652205840000|2022-05-10 18:04:00|13724.9|13709.9|13725|13710|13725|13710|13724.9|13709.9|3
1652205850000|2022-05-10 18:04:10|13727|13712|13729.2|13714.2|13729.2|13714.2|13725.6|13710.6|15
1652205860000|2022-05-10 18:04:20|13729.1|13714.1|13729.1|13714.1|13729.1|13714.1|13729.1|13714.1|4
1652205870000|2022-05-10 18:04:30|13729|13714|13729|13714|13729|13714|13729|13714|2
1652205880000|2022-05-10 18:04:40|13728.7|13713.7|13728.7|13713.7|13728.7|13713.7|13728.7|13713.7|0
1652205890000|2022-05-10 18:04:50|13728.2|13713.2|13728.2|13713.2|13728.2|13713.2|13728.2|13713.2|1
1652205900000|2022-05-10 18:05:00|13726.8|13711.8|13727.1|13712.1|13727.1|13712.1|13725.7|13710.7|3
1652205910000|2022-05-10 18:05:10|13725.2|13710.2|13724.5|13709.5|13725.2|13710.2|13724.5|13709.5|1
1652205920000|2022-05-10 18:05:20|13724.8|13709.8|13723.9|13708.9|13724.8|13709.8|13723.9|13708.9|4
1652205930000|2022-05-10 18:05:30|13720.4|13705.4|13713.8|13698.8|13720.4|13705.4|13713.8|13698.8|31
1652205940000|2022-05-10 18:05:40|13714.4|13699.4|13714.8|13699.8|13714.9|13699.9|13714.1|13699.1|6
1652205950000|2022-05-10 18:05:50|13714.4|13699.4|13712.9|13697.9|13714.4|13699.4|13712.9|13697.9|1
1652205960000|2022-05-10 18:06:00|13712.6|13697.6|13714.4|13699.4|13714.4|13699.4|13712.4|13697.4|0
1652205970000|2022-05-10 18:06:10|13714.1|13699.1|13714.6|13699.6|13714.6|13699.6|13713.9|13698.9|0
1652205980000|2022-05-10 18:06:20|||||||||2
1652206000000|2022-05-10 18:06:40|||||||||1
1652206010000|2022-05-10 18:06:50|13714.7|13699.7|13712.9|13697.9|13714.7|13699.7|13712.9|13697.9|3
1652206020000|2022-05-10 18:07:00|13712.4|13697.4|13712.2|13697.2|13713|13698|13712.2|13697.2|2
1652206030000|2022-05-10 18:07:10|13712|13697|13710|13695|13712|13697|13710|13695|5
1652206040000|2022-05-10 18:07:20|13709.6|13694.6|13717.2|13702.2|13718.5|13703.5|13709.5|13694.5|2
1652206050000|2022-05-10 18:07:30|13717.1|13702.1|13716.3|13701.3|13717.1|13702.1|13716|13701|5
1652206060000|2022-05-10 18:07:40|13717|13702|13717.5|13702.5|13717.5|13702.5|13717|13702|10
1652206070000|2022-05-10 18:07:50|13718|13703|13719|13704|13719.2|13704.2|13718|13703|2
1652206080000|2022-05-10 18:08:00|13719.1|13704.1|13719.4|13704.4|13719.4|13704.4|13719|13704|3
1652206090000|2022-05-10 18:08:10|13720.4|13705.4|13728.9|13713.9|13728.9|13713.9|13720.4|13705.4|6
1652206110000|2022-05-10 18:08:30|13728.7|13713.7|13730.8|13715.8|13731.3|13716.3|13728.7|13713.7|1
1652206120000|2022-05-10 18:08:40|13730.4|13715.4|13730.8|13715.8|13730.8|13715.8|13730.4|13715.4|3
1652206130000|2022-05-10 18:08:50|13731.2|13716.2|13732.2|13717.2|13732.2|13717.2|13730.1|13715.1|8
1652206140000|2022-05-10 18:09:00|13731.9|13716.9|13732.1|13717.1|13732.3|13717.3|13731.9|13716.9|0
1652206170000|2022-05-10 18:09:30|13732|13717|13738.4|13723.4|13738.9|13723.9|13731.6|13716.6|13
1652206180000|2022-05-10 18:09:40|13745.5|13720.5|13745.6|13720.6|13745.6|13720.6|13745|13720|3
1652206190000|2022-05-10 18:09:50|13745.3|13720.3|13739.9|13724.9|13745.6|13724.9|13739.9|13720.3|1
1652206200000|2022-05-10 18:10:00|13739.5|13724.5|13743.9|13728.9|13743.9|13728.9|13739.1|13724.1|5
1652206210000|2022-05-10 18:10:10|13747|13732|13745.4|13730.4|13747.8|13732.8|13745.2|13730.2|7
1652206220000|2022-05-10 18:10:20|13745.5|13730.5|13745.6|13730.6|13745.8|13730.8|13745.5|13730.5|0
1652206230000|2022-05-10 18:10:30|13745.8|13730.8|13746.3|13731.3|13746.3|13731.3|13745.8|13730.8|0
1652206240000|2022-05-10 18:10:40|13745.9|13730.9|13746.4|13731.4|13746.6|13731.6|13745.9|13730.9|6
1652206250000|2022-05-10 18:10:50|13746.1|13731.1|13746.1|13731.1|13746.1|13731.1|13746.1|13731.1|1
1652206260000|2022-05-10 18:11:00|13745.6|13730.6|13744.5|13729.5|13745.8|13730.8|13742.5|13727.5|3
1652206270000|2022-05-10 18:11:10|13747.7|13732.7|13748.3|13733.3|13748.3|13733.3|13747.7|13732.7|6
1652206280000|2022-05-10 18:11:20|13748.1|13733.1|13740.7|13725.7|13748.1|13733.1|13739.7|13724.7|7
1652206290000|2022-05-10 18:11:30|13740.5|13725.5|13741.7|13726.7|13743.7|13728.7|13740.5|13725.5|6
1652206300000|2022-05-10 18:11:40|13742|13727|13743.7|13728.7|13743.7|13728.7|13742|13727|3
1652206310000|2022-05-10 18:11:50|13744.5|13729.5|13738.7|13723.7|13744.5|13729.5|13738.7|13723.7|6
1652206320000|2022-05-10 18:12:00|13738.3|13723.3|13744.1|13729.1|13744.1|13729.1|13738.3|13723.3|2
1652206330000|2022-05-10 18:12:10|13745|13730|13735.7|13720.7|13745|13730|13734.8|13719.8|18
1652206340000|2022-05-10 18:12:20|13733.9|13718.9|13732|13717|13736|13718.9|13732|13710.9|0
1652206350000|2022-05-10 18:12:30|13732.2|13717.2|13733.9|13718.9|13733.9|13718.9|13732.2|13717.2|3
1652206360000|2022-05-10 18:12:40|13734.5|13719.5|13733.4|13718.4|13736.5|13721.5|13733.4|13718.4|4
1652206370000|2022-05-10 18:12:50|13732.5|13717.5|13729.6|13714.6|13732.5|13717.5|13728.5|13713.5|0
1652206380000|2022-05-10 18:13:00|13730|13715|13726.5|13711.5|13730|13715|13723|13708|7
1652206390000|2022-05-10 18:13:10|13724.5|13709.5|13728.2|13713.2|13728.7|13713.7|13722.5|13707.5|16
1652206400000|2022-05-10 18:13:20|13728.3|13713.3|13738.1|13723.1|13738.5|13723.5|13728.3|13713.3|31
1652206410000|2022-05-10 18:13:30|13737.8|13722.8|13735.6|13720.6|13737.8|13722.8|13735.6|13720.6|18
1652206420000|2022-05-10 18:13:40|13734.7|13719.7|13740.8|13725.8|13742.8|13727.8|13734.7|13719.7|14
1652206430000|2022-05-10 18:13:50|13740|13725|13735.2|13720.2|13740|13725|13735.2|13720.2|27
1652206440000|2022-05-10 18:14:00|13735.3|13720.3|13724.6|13709.6|13735.3|13720.3|13723.9|13708.9|64
1652206450000|2022-05-10 18:14:10|13726.5|13711.5|13727.3|13712.3|13733.3|13718.3|13726.5|13711.5|72
1652206460000|2022-05-10 18:14:20|13727.5|13712.5|13727.8|13712.8|13736.5|13721.5|13727.5|13712.5|89
1652206470000|2022-05-10 18:14:30|13727.9|13712.9|13725.2|13710.2|13734.7|13719.7|13725.2|13710.2|86
1652206480000|2022-05-10 18:14:40|13725.7|13710.7|13732.6|13717.6|13733.4|13718.4|13724.1|13709.1|135
1652206490000|2022-05-10 18:14:50|13732.4|13717.4|13746.7|13731.7|13746.7|13731.7|13732.2|13717.2|122
1652206500000|2022-05-10 18:15:00|13746.8|13731.8|13737.1|13722.1|13746.8|13731.8|13737.1|13722.1|30
1652206510000|2022-05-10 18:15:10|13736.6|13721.6|13739.2|13724.2|13739.6|13724.6|13736.4|13721.4|3
1652206520000|2022-05-10 18:15:20|13736.2|13721.2|13735.5|13720.5|13736.2|13721.2|13735.5|13720.5|1
1652206530000|2022-05-10 18:15:30|13742|13727|13742.4|13727.4|13743.5|13728.5|13742|13727|14
1652206540000|2022-05-10 18:15:40|13742.9|13727.9|13742.9|13727.9|13742.9|13727.9|13742.9|13727.9|0
1652206550000|2022-05-10 18:15:50|13742|13727|13747.4|13732.4|13747.4|13732.4|13742|13727|2
1652206560000|2022-05-10 18:16:00|13747.5|13732.5|13747.5|13732.5|13747.5|13732.5|13747.5|13732.5|0
1652206570000|2022-05-10 18:16:10|13748.2|13733.2|13757|13742|13757|13742|13748.2|13733.2|5
1652206580000|2022-05-10 18:16:20|13757.3|13742.3|13760.5|13745.5|13764.2|13749.2|13757.3|13742.3|9
1652206590000|2022-05-10 18:16:30|13760.3|13745.3|13757.4|13742.4|13760.3|13745.3|13757.4|13742.4|0
1652206600000|2022-05-10 18:16:40|13757.7|13742.7|13760.5|13745.5|13760.5|13745.5|13757.7|13742.7|2
1652206610000|2022-05-10 18:16:50|13760.2|13745.2|13760.7|13745.7|13760.7|13745.7|13760.2|13745.2|0
1652206620000|2022-05-10 18:17:00|13761|13746|13761|13746|13761|13746|13761|13746|0
1652206630000|2022-05-10 18:17:10|13759.5|13744.5|13760.7|13745.7|13760.9|13745.9|13758.6|13743.6|3
1652206640000|2022-05-10 18:17:20|13761.2|13746.2|13764.1|13749.1|13764.3|13749.3|13761.2|13746.2|2
1652206650000|2022-05-10 18:17:30|13764.5|13749.5|13766.9|13751.9|13766.9|13751.9|13764.5|13749.5|2
1652206660000|2022-05-10 18:17:40|13768|13753|13767.8|13752.8|13768|13753|13767.8|13752.8|0
1652206670000|2022-05-10 18:17:50|13768|13753|13767.3|13752.3|13768|13753|13767.3|13752.3|2
1652206680000|2022-05-10 18:18:00|13766.6|13751.6|13765.8|13750.8|13766.6|13751.6|13765.8|13750.8|1
1652206690000|2022-05-10 18:18:10|13765.5|13750.5|13765.1|13750.1|13765.5|13750.5|13764.4|13749.4|2
1652206700000|2022-05-10 18:18:20|13764.8|13749.8|13764.8|13749.8|13764.8|13749.8|13764.8|13749.8|0
1652206710000|2022-05-10 18:18:30|13765.1|13750.1|13765.1|13750.1|13765.3|13750.3|13765.1|13750.1|0
1652206720000|2022-05-10 18:18:40|13763.7|13748.7|13765.1|13750.1|13765.1|13750.1|13763.1|13748.1|2
1652206730000|2022-05-10 18:18:50|13764|13749|13763.6|13748.6|13764|13749|13763.6|13748.6|1
1652206740000|2022-05-10 18:19:00|13763.3|13748.3|13758.3|13743.3|13763.3|13748.3|13758.3|13743.3|14
1652206750000|2022-05-10 18:19:10|13760.8|13745.8|13760.8|13745.8|13760.8|13745.8|13760.8|13745.8|3
1652206760000|2022-05-10 18:19:20|13759|13744|13758.3|13743.3|13759|13744|13758.3|13743.3|0
1652206770000|2022-05-10 18:19:30|13759|13744|13763.1|13748.1|13763.1|13748.1|13759|13744|2
1652206780000|2022-05-10 18:19:40|13763.3|13748.3|13765.3|13750.3|13765.3|13750.3|13763.3|13748.3|3
1652206790000|2022-05-10 18:19:50|13767.2|13752.2|13766|13751|13768.1|13753.1|13766|13751|2
1652230800000|2022-05-11 01:00:00|13723.5|13708.5|13730.9|13705.9|13730.9|13709.8|13723.5|13705.9|2
1652230810000|2022-05-11 01:00:10|13731.9|13706.9|13732.3|13707.3|13732.3|13711.6|13726.6|13706.9|8
1652230820000|2022-05-11 01:00:20|13731.9|13706.9|13726.6|13711.6|13731.9|13711.6|13726.6|13706.9|0
1652230830000|2022-05-11 01:00:30|13732.3|13707.3|13731.9|13706.9|13732.3|13707.3|13731.9|13706.9|1
1652230840000|2022-05-11 01:00:40|13732.3|13707.3|13732.3|13707.3|13732.3|13707.3|13732.3|13707.3|1
1652230850000|2022-05-11 01:00:50|13733.3|13708.3|13725.6|13710.6|13733.3|13713.3|13725.6|13706.9|18
1652230860000|2022-05-11 01:01:00|13726|13711|13729.4|13714.4|13729.8|13714.8|13726|13711|3
1652230870000|2022-05-11 01:01:10|13729.8|13714.8|13732.2|13717.2|13732.2|13717.2|13729.4|13714.4|2
1652230880000|2022-05-11 01:01:20|13732.9|13717.9|13732.9|13717.9|13732.9|13717.9|13732.9|13717.9|1
1652230890000|2022-05-11 01:01:30|13732.5|13717.5|13727|13712|13733.9|13718.9|13727|13712|20
1652230900000|2022-05-11 01:01:40|13726.7|13711.7|13727|13712|13727|13712|13725.7|13710.7|1
1652230920000|2022-05-11 01:02:00|13726.7|13711.7|13731.5|13716.5|13731.5|13716.5|13726.7|13711.7|0
1652230930000|2022-05-11 01:02:10|13731.7|13716.7|13732.1|13717.1|13732.1|13717.1|13731.7|13716.7|2
1652230940000|2022-05-11 01:02:20|13731.2|13716.2|13725.6|13710.6|13731.2|13716.2|13725.6|13710.6|2
1652230950000|2022-05-11 01:02:30|13727.7|13712.7|13727.7|13712.7|13727.7|13712.7|13727.7|13712.7|0
1652230980000|2022-05-11 01:03:00|13728|13713|13727.5|13712.5|13728|13713|13727.5|13712.5|2
1652230990000|2022-05-11 01:03:10|13722.3|13707.3|13734.5|13697|13734.5|13707.3|13722.3|13697|4
1652231000000|2022-05-11 01:03:20|13735|13697.5|13735.7|13698.2|13735.7|13698.2|13735|13697.5|1
1652231010000|2022-05-11 01:03:30|13736|13698.5|13735.3|13697.8|13736|13698.5|13735.3|13697.8|0
1652231030000|2022-05-11 01:03:50|13734.5|13697|13719.1|13681.6|13734.5|13702.6|13707.3|13681.6|7
1652231040000|2022-05-11 01:04:00|13713.2|13688.2|13715.8|13678.3|13716.1|13688.3|13710.1|13678.1|8
1652231050000|2022-05-11 01:04:10|13715.9|13678.4|13711.9|13686.9|13716.3|13686.9|13711.4|13678.4|3
1652231060000|2022-05-11 01:04:20|13713.1|13688.1|13713.1|13688.1|13713.1|13688.1|13713.1|13688.1|0
1652231070000|2022-05-11 01:04:30|13713.4|13688.4|13713.4|13688.4|13713.4|13688.4|13713.4|13688.4|0
1652231110000|2022-05-11 01:05:10|13713.3|13688.3|13713.3|13688.3|13713.3|13688.3|13713.3|13688.3|0
1652231120000|2022-05-11 01:05:20|||||||||2
1652231130000|2022-05-11 01:05:30|13715.6|13700.6|13715.6|13700.6|13715.6|13700.6|13715.6|13700.6|4
1652231140000|2022-05-11 01:05:40|13715.5|13700.5|13715.5|13700.5|13715.5|13700.5|13715.5|13700.5|19
1652231160000|2022-05-11 01:06:00|13715.6|13700.6|13716.9|13701.9|13716.9|13701.9|13715.5|13700.5|1
1652231170000|2022-05-11 01:06:10|13717.9|13702.9|13719.9|13704.9|13719.9|13704.9|13717.9|13702.9|0
1652231180000|2022-05-11 01:06:20|13718.6|13703.6|13718.6|13703.6|13718.6|13703.6|13718.6|13703.6|5
1652231190000|2022-05-11 01:06:30|13721.1|13706.1|13721.1|13706.1|13721.1|13706.1|13721.1|13706.1|0
1652231200000|2022-05-11 01:06:40|13721.5|13706.5|13721.5|13706.5|13721.5|13706.5|13721.5|13706.5|0
1652231210000|2022-05-11 01:06:50|13723.3|13708.3|13725.7|13710.7|13725.7|13710.7|13723.3|13708.3|5
1652231220000|2022-05-11 01:07:00|13726|13711|13727.7|13712.7|13727.7|13712.7|13726|13711|1
1652231230000|2022-05-11 01:07:10|13728|13713|13728|13713|13728|13713|13728|13713|0
1652231240000|2022-05-11 01:07:20|13728.5|13713.5|13728.5|13713.5|13728.5|13713.5|13728.5|13713.5|0
1652231250000|2022-05-11 01:07:30|||||||||1
1652231260000|2022-05-11 01:07:40|13728|13713|13728|13713|13728.3|13713.3|13728|13713|0
1652231270000|2022-05-11 01:07:50|13728.3|13713.3|13728.3|13713.3|13728.3|13713.3|13728.3|13713.3|0
1652231280000|2022-05-11 01:08:00|13728|13713|13726.9|13711.9|13728.3|13713.3|13726.4|13711.4|5
1652231290000|2022-05-11 01:08:10|13728|13713|13728|13713|13728|13713|13728|13713|0
1652231300000|2022-05-11 01:08:20|13726.9|13711.9|13726.6|13711.6|13726.9|13711.9|13726.4|13711.4|0
1652231310000|2022-05-11 01:08:30|13727.3|13712.3|13727.7|13712.7|13728|13713|13724.2|13709.2|2
1652231320000|2022-05-11 01:08:40|13726.6|13711.6|13726.3|13711.3|13727|13712|13724.5|13709.5|4
1652231330000|2022-05-11 01:08:50|13725.6|13710.6|13725.9|13710.9|13725.9|13710.9|13721.9|13706.9|0
1652231340000|2022-05-11 01:09:00|13726.3|13711.3|13726.6|13711.6|13726.6|13711.6|13726.3|13711.3|0
1652231350000|2022-05-11 01:09:10|13727|13712|13726.6|13711.6|13727|13712|13726.6|13711.6|2
1652231360000|2022-05-11 01:09:20|||||||||1
1652231370000|2022-05-11 01:09:30|13723.9|13708.9|13726.6|13711.6|13726.9|13711.9|13723.9|13708.9|2
1652231380000|2022-05-11 01:09:40|13726.9|13711.9|13726.6|13711.6|13726.9|13711.9|13725.9|13710.9|2
1652231400000|2022-05-11 01:10:00|13726.4|13711.4|13725.9|13710.9|13726.6|13711.6|13725.9|13710.9|3
1652231410000|2022-05-11 01:10:10|13725.2|13710.2|13721.7|13706.7|13725.2|13710.2|13718.6|13703.6|0
1652231420000|2022-05-11 01:10:20|13723.1|13708.1|13723.3|13708.3|13723.3|13708.3|13718.3|13703.3|3
1652231430000|2022-05-11 01:10:30|13723.1|13708.1|13718.6|13703.6|13723.1|13708.1|13718.6|13703.6|2
1652231440000|2022-05-11 01:10:40|13718|13703|13716.2|13701.2|13718|13703|13716.2|13701.2|1
1652231450000|2022-05-11 01:10:50|13717.8|13702.8|13715.2|13700.2|13717.8|13702.8|13715.2|13700.2|0
1652231460000|2022-05-11 01:11:00|||||||||1
1652231470000|2022-05-11 01:11:10|13717.8|13702.8|13715|13700|13718.3|13703.3|13715|13700|0
1652231480000|2022-05-11 01:11:20|13718.3|13703.3|13719.1|13681.6|13719.1|13703.3|13714.7|13681.2|1
1652231560000|2022-05-11 01:12:40|13719.2|13681.7|13719.2|13681.7|13719.2|13681.7|13719.2|13681.7|0
1652231590000|2022-05-11 01:13:10|13713.6|13688.6|13713.6|13688.6|13713.6|13688.6|13713.6|13688.6|0
1652231600000|2022-05-11 01:13:20|13704.8|13689.8|13704.8|13689.8|13704.8|13689.8|13704.8|13689.8|0
1652231610000|2022-05-11 01:13:30|13703.1|13688.1|13703.1|13688.1|13703.1|13688.1|13703.1|13688.1|0
1652231620000|2022-05-11 01:13:40|13696.3|13681.3|13696.3|13681.3|13696.3|13681.3|13696.3|13681.3|1
1652231640000|2022-05-11 01:14:00|13695.2|13680.2|13692.3|13677.3|13695.2|13680.2|13692.3|13677.3|5
1652231650000|2022-05-11 01:14:10|13692.5|13677.5|13692.5|13677.5|13692.5|13677.5|13692.5|13677.5|0
1652231660000|2022-05-11 01:14:20|13691.9|13676.9|13691.9|13676.9|13691.9|13676.9|13691.9|13676.9|0
1652231680000|2022-05-11 01:14:40|13691.8|13676.8|13692|13677|13692|13677|13691.8|13676.8|3
1652231690000|2022-05-11 01:14:50|13691.7|13676.7|13692.2|13677.2|13692.2|13677.2|13691.7|13676.7|3
1652231700000|2022-05-11 01:15:00|13692.1|13677.1|13692.1|13677.1|13692.1|13677.1|13692.1|13677.1|0
1652231720000|2022-05-11 01:15:20|13692.4|13677.4|13692.4|13677.4|13692.4|13677.4|13692.4|13677.4|0
1652231740000|2022-05-11 01:15:40|||||||||1
1652231830000|2022-05-11 01:17:10|||||||||1
1652231840000|2022-05-11 01:17:20|13690.5|13675.5|13690|13675|13690.5|13675.5|13689|13674|2
1652231850000|2022-05-11 01:17:30|13689.7|13674.7|13690|13675|13690|13675|13689.7|13674.7|4
1652231860000|2022-05-11 01:17:40|13689.7|13674.7|13689|13674|13689.7|13674.7|13689|13674|2
1652231910000|2022-05-11 01:18:30|13688.9|13673.9|13690.3|13675.3|13690.3|13675.3|13688.9|13673.9|6
1652231930000|2022-05-11 01:18:50|13689.6|13674.6|13689.6|13674.6|13689.6|13674.6|13689.6|13674.6|1
1652231980000|2022-05-11 01:19:40|||||||||1
1652231990000|2022-05-11 01:19:50|13689.3|13674.3|13688.6|13673.6|13689.3|13674.3|13688.6|13673.6|2
1652232000000|2022-05-11 01:20:00|||||||||5
1652232020000|2022-05-11 01:20:20|||||||||1
1652232060000|2022-05-11 01:21:00|13688.5|13673.5|13688.9|13673.9|13688.9|13673.9|13688.5|13673.5|1
1652232090000|2022-05-11 01:21:30|13688.8|13673.8|13688.8|13673.8|13688.8|13673.8|13688.8|13673.8|0
1652232120000|2022-05-11 01:22:00|13688.5|13673.5|13689.5|13674.5|13689.5|13674.5|13688.5|13673.5|2
1652232130000|2022-05-11 01:22:10|||||||||1
1652232160000|2022-05-11 01:22:40|||||||||1
1652232170000|2022-05-11 01:22:50|13687.5|13672.5|13689.3|13674.3|13689.3|13674.3|13687.5|13672.5|2
1652232180000|2022-05-11 01:23:00|13699.9|13674.9|13694.3|13679.3|13701.9|13681.1|13694.3|13674.9|5
1652232190000|2022-05-11 01:23:10|13694.4|13679.4|13694|13679|13698.2|13683.2|13694|13679|9
1652232200000|2022-05-11 01:23:20|13697.8|13682.8|13700.5|13685.5|13701|13686|13694|13679|2
1652232210000|2022-05-11 01:23:30|13703.3|13688.3|13702.7|13687.7|13704.3|13689.3|13702|13687|2
1652232220000|2022-05-11 01:23:40|13703.8|13688.8|13714.5|13689.5|13714.5|13692.8|13703.8|13688.8|1
1652232240000|2022-05-11 01:24:00|13714.9|13689.9|13710.9|13695.9|13714.9|13695.9|13710.9|13689.9|0
1652232250000|2022-05-11 01:24:10|13711.9|13696.9|13712.9|13697.9|13712.9|13697.9|13711.9|13696.9|0
1652232260000|2022-05-11 01:24:20|13713.4|13698.4|13716|13701|13716|13701|13713.4|13698.4|6
1652232270000|2022-05-11 01:24:30|13716.3|13701.3|13727.9|13702.9|13727.9|13702.9|13716.3|13701.3|1
1652232280000|2022-05-11 01:24:40|13728.6|13703.6|13724.7|13709.7|13728.9|13709.7|13724.6|13703.6|0
1652232290000|2022-05-11 01:24:50|13734.2|13709.2|13734.2|13709.2|13734.2|13709.2|13734.2|13709.2|0
1652232300000|2022-05-11 01:25:00|13730.2|13715.2|13731.2|13716.2|13731.2|13716.2|13730.2|13715.2|0
1652232310000|2022-05-11 01:25:10|13732.3|13717.3|13733.3|13718.3|13733.3|13718.3|13732.3|13717.3|1
1652232320000|2022-05-11 01:25:20|13733.6|13718.6|13733.2|13718.2|13737.8|13718.6|13726.3|13711.3|4
1652232330000|2022-05-11 01:25:30|13733.3|13718.3|13737.5|13712.5|13738|13718.7|13733.3|13712.5|3
1652232340000|2022-05-11 01:25:40|13737.8|13712.8|13733.2|13718.2|13737.8|13718.2|13733.2|13712.8|0
1652232380000|2022-05-11 01:26:20|13731.7|13716.7|13731.7|13716.7|13731.7|13716.7|13731.7|13716.7|0
1652232390000|2022-05-11 01:26:30|13730|13715|13725.5|13710.5|13730|13715|13725.5|13710.5|1
1652232400000|2022-05-11 01:26:40|13727.2|13712.2|13730.8|13715.8|13735|13715.8|13722.8|13707.8|1
1652232410000|2022-05-11 01:26:50|13730.9|13715.9|13734.9|13709.9|13734.9|13716.1|13730.8|13709.9|5
1652232420000|2022-05-11 01:27:00|13727.5|13712.5|13734.7|13709.7|13734.7|13712.5|13724.2|13706.6|3
1652232430000|2022-05-11 01:27:10|13721|13706|13715.5|13700.5|13727.2|13712.2|13715|13700|7
1652232440000|2022-05-11 01:27:20|13715.9|13700.9|13716.3|13701.3|13716.3|13701.3|13715.6|13700.6|1
1652232450000|2022-05-11 01:27:30|13716|13701|13714.6|13699.6|13716|13701|13714.6|13699.6|0
1652232460000|2022-05-11 01:27:40|13715.4|13690.4|13715.4|13690.4|13715.4|13690.4|13715.1|13690.1|0
1652232470000|2022-05-11 01:27:50|13715.2|13690.2|13707.7|13692.7|13721.5|13692.7|13707.7|13683.3|1
1652232480000|2022-05-11 01:28:00|||||||||1
1652232490000|2022-05-11 01:28:10|13707.5|13692.5|13707.5|13692.5|13707.5|13692.5|13707.5|13692.5|0
1652232510000|2022-05-11 01:28:30|13716.7|13679.2|13709.9|13684.9|13716.7|13684.9|13709.6|13679.2|0
1652232520000|2022-05-11 01:28:40|13708.9|13683.9|13708.8|13683.8|13708.9|13683.9|13708.8|13683.8|0
1652232550000|2022-05-11 01:29:10|13708.1|13683.1|13708.1|13683.1|13708.1|13683.1|13708.1|13683.1|0
1652232560000|2022-05-11 01:29:20|13707.2|13682.2|13700.2|13685.2|13707.2|13686.2|13700.2|13682.2|0
1652232570000|2022-05-11 01:29:30|13699.5|13684.5|13699.4|13684.4|13699.5|13684.5|13699.4|13684.4|0
1652232580000|2022-05-11 01:29:40|13696.7|13681.7|13696.9|13681.9|13698|13683|13696.7|13681.7|3
1652232590000|2022-05-11 01:29:50|13696.2|13681.2|13696.2|13681.2|13696.2|13681.2|13696.2|13681.2|0
1652232600000|2022-05-11 01:30:00|13695.9|13680.9|13695.9|13680.9|13699.1|13684.1|13695.5|13680.5|1
1652232610000|2022-05-11 01:30:10|13700.1|13685.1|13695.9|13680.9|13700.1|13685.1|13695.9|13680.9|0
1652232620000|2022-05-11 01:30:20|13696|13681|13695.9|13680.9|13696|13681|13695.9|13680.9|1
1652232630000|2022-05-11 01:30:30|13701.4|13686.4|13695.9|13680.9|13701.4|13686.4|13695.9|13680.9|1
1652232640000|2022-05-11 01:30:40|13696.3|13681.3|13696.3|13681.3|13696.3|13681.3|13696.3|13681.3|0
1652232660000|2022-05-11 01:31:00|13695.5|13680.5|13699.5|13684.5|13702|13687|13695.5|13680.5|2
1652232670000|2022-05-11 01:31:10|13697.1|13682.1|13697.1|13682.1|13697.1|13682.1|13697.1|13682.1|0
1652232690000|2022-05-11 01:31:30|13696.6|13681.6|13696.6|13681.6|13696.6|13681.6|13696.6|13681.6|0
1652232700000|2022-05-11 01:31:40|13695.9|13680.9|13697.1|13682.1|13703.1|13688.1|13695.9|13680.9|3
1652232710000|2022-05-11 01:31:50|13701.9|13686.9|13703|13688|13703|13688|13697.1|13682.1|0
1652232720000|2022-05-11 01:32:00|13705.5|13690.5|13698.7|13683.7|13705.5|13690.5|13698.4|13679.2|3
1652232730000|2022-05-11 01:32:10|13706.7|13691.7|13706.7|13691.7|13706.7|13691.7|13706.7|13691.7|1
1652232740000|2022-05-11 01:32:20|13698.7|13683.7|13705|13680|13706.7|13691.7|13698.7|13680|3
1652232750000|2022-05-11 01:32:30|13704.7|13679.7|13704.4|13679.4|13706.8|13691.8|13704.4|13679.4|0
1652232760000|2022-05-11 01:32:40|13704.7|13679.7|13704.7|13679.7|13704.7|13679.7|13704.7|13679.7|1
1652232780000|2022-05-11 01:33:00|13704.6|13679.6|13710.3|13695.3|13710.3|13695.3|13704.6|13679.6|5
1652232790000|2022-05-11 01:33:10|13710.8|13685.8|13712.2|13674.7|13713|13685.8|13710.8|13674.7|0
1652232810000|2022-05-11 01:33:30|13712.3|13674.8|13712.3|13674.8|13712.3|13674.8|13712.3|13674.8|0
1652232820000|2022-05-11 01:33:40|13705.6|13680.6|13705.2|13680.2|13712.2|13680.6|13704.9|13674.7|1
1652232840000|2022-05-11 01:34:00|13705.1|13680.1|13705.1|13680.1|13705.1|13680.1|13705.1|13680.1|0
1652232850000|2022-05-11 01:34:10|13704.7|13679.7|13704.7|13679.7|13704.7|13679.7|13704.7|13679.7|0
1652232860000|2022-05-11 01:34:20|13705.1|13680.1|13705.1|13680.1|13705.1|13680.1|13705.1|13680.1|1
1652232870000|2022-05-11 01:34:30|13707.1|13692.1|13713|13675.5|13713|13692.1|13705.2|13675.5|3
1652232880000|2022-05-11 01:34:40|13712.7|13675.2|13712.3|13674.8|13712.7|13675.2|13712.3|13674.8|0
1652232890000|2022-05-11 01:34:50|13711.6|13696.6|13712.8|13697.8|13712.8|13697.8|13711.6|13696.6|2
1652232900000|2022-05-11 01:35:00|13713.3|13698.3|13713.1|13675.6|13715.3|13698.9|13712|13675.6|4
1652232910000|2022-05-11 01:35:10|13709.1|13694.1|13708|13683|13714.3|13697.4|13705.9|13675.6|4
1652232920000|2022-05-11 01:35:20|13709.5|13684.5|13710.2|13695.2|13710.2|13695.2|13709.5|13684.5|1
1652232930000|2022-05-11 01:35:30|13711.2|13696.2|13711.2|13696.2|13711.2|13696.2|13711.2|13696.2|0
1652232940000|2022-05-11 01:35:40|13712.7|13697.7|13722|13707|13730.1|13707|13712.7|13692.3|1
1652232950000|2022-05-11 01:35:50|13722.4|13707.4|13724.4|13709.4|13724.4|13709.4|13722|13707|0
1652232960000|2022-05-11 01:36:00|13725.5|13710.5|13725.9|13710.9|13725.9|13710.9|13725.5|13710.5|0
1652232970000|2022-05-11 01:36:10|13728|13713|13732.1|13717.1|13732.1|13717.1|13728|13713|1
1652232990000|2022-05-11 01:36:30|13732.3|13717.3|13733.3|13718.3|13733.3|13718.3|13732.1|13717.1|2
1652233000000|2022-05-11 01:36:40|13734|13719|13729.1|13714.1|13734.1|13719.1|13729.1|13714.1|2
1652233010000|2022-05-11 01:36:50|13728.1|13713.1|13726.9|13711.9|13728.1|13713.1|13726.5|13711.5|1
1652233020000|2022-05-11 01:37:00|13726.2|13711.2|13726.2|13711.2|13726.2|13711.2|13726.2|13711.2|0
1652233050000|2022-05-11 01:37:30|13726.5|13711.5|13724.9|13709.9|13727.6|13712.6|13724.9|13709.9|2
1652233060000|2022-05-11 01:37:40|13725.2|13710.2|13726|13711|13726|13711|13725.2|13710.2|0
1652233090000|2022-05-11 01:38:10|13726.4|13711.4|13726|13711|13726.4|13711.4|13726|13711|2
1652233110000|2022-05-11 01:38:30|13725.9|13710.9|13725.9|13710.9|13725.9|13710.9|13722.8|13707.8|0
1652233120000|2022-05-11 01:38:40|13726.2|13711.2|13725.9|13710.9|13726.2|13711.2|13725.9|13710.9|2
1652233150000|2022-05-11 01:39:10|13726.4|13711.4|13725.9|13710.9|13726.4|13711.4|13725.9|13710.9|1
1652233160000|2022-05-11 01:39:20|13726.2|13711.2|13725.8|13710.8|13726.5|13711.5|13725.8|13710.8|3
1652233170000|2022-05-11 01:39:30|13725.5|13710.5|13725.5|13710.5|13725.8|13710.8|13725.5|13710.5|2
1652233180000|2022-05-11 01:39:40|13720|13705|13719.3|13704.3|13725.8|13710.8|13719.3|13704.3|3
1652233200000|2022-05-11 01:40:00|13723.1|13708.1|13721.4|13706.4|13735|13715.3|13721.4|13706.4|10
1652233210000|2022-05-11 01:40:10|13719.3|13704.3|13715.8|13700.8|13719.3|13704.3|13715.8|13700.8|1
1652233220000|2022-05-11 01:40:20|13715.1|13700.1|13714.1|13699.1|13715.1|13700.1|13714.1|13699.1|1
1652233230000|2022-05-11 01:40:30|13713.8|13698.8|13710.2|13695.2|13715.6|13700.6|13710.2|13695.2|1
1652233240000|2022-05-11 01:40:40|13709.3|13694.3|13709.2|13694.2|13709.3|13694.3|13709.2|13694.2|1
1652233250000|2022-05-11 01:40:50|13709|13694|13709.4|13694.4|13709.4|13694.4|13709|13694|1
1652233260000|2022-05-11 01:41:00|13708.3|13693.3|13703.8|13688.8|13708.3|13693.3|13703.8|13688.8|1
1652233270000|2022-05-11 01:41:10|13708.1|13683.1|13699.3|13684.3|13708.1|13684.3|13699.3|13680.3|0
1652233280000|2022-05-11 01:41:20|13698.8|13683.8|13697.5|13682.5|13698.8|13683.8|13697.5|13682.5|3
1652233290000|2022-05-11 01:41:30|13697|13682|13704.2|13679.2|13704.2|13683.5|13696.5|13679.2|4
1652233300000|2022-05-11 01:41:40|13705.6|13690.6|13703.9|13678.9|13705.6|13690.6|13703.9|13678.9|0
1652233310000|2022-05-11 01:41:50|13698.5|13683.5|13698.5|13683.5|13698.5|13683.5|13698.5|13683.5|1
1652233320000|2022-05-11 01:42:00|13698.2|13683.2|13698.2|13683.2|13698.2|13683.2|13698.2|13683.2|0
1652233330000|2022-05-11 01:42:10|13706|13691|13710.2|13695.2|13710.2|13695.2|13698.2|13683.2|2
1652233340000|2022-05-11 01:42:20|13710.7|13695.7|13710.7|13695.7|13710.7|13695.7|13710.7|13695.7|0
1652233350000|2022-05-11 01:42:30|13711.2|13696.2|13714.3|13699.3|13714.3|13699.3|13711.2|13696.2|1
1652233360000|2022-05-11 01:42:40|13713.2|13698.2|13712.1|13697.1|13714.8|13699.8|13711.4|13696.4|0
1652233370000|2022-05-11 01:42:50|13715|13700|13715.5|13700.5|13715.5|13700.5|13712.1|13697.1|0
1652233380000|2022-05-11 01:43:00|13712.1|13697.1|13712.5|13697.5|13718.2|13703.2|13712.1|13697.1|2
1652233390000|2022-05-11 01:43:10|13719|13704|13713.2|13698.2|13719.7|13704.7|13712.5|13697.5|2
1652233400000|2022-05-11 01:43:20|13718.1|13703.1|13713.4|13698.4|13718.1|13703.1|13713.4|13698.4|0
1652233410000|2022-05-11 01:43:30|13713.7|13698.7|13715.5|13690.5|13719.6|13704.6|13713.3|13690.5|0
1652233420000|2022-05-11 01:43:40|13715.7|13690.7|13715.7|13690.7|13715.7|13690.7|13715.7|13690.7|1
1652233430000|2022-05-11 01:43:50|13718.8|13693.8|13724.2|13709.2|13724.2|13709.2|13718.8|13693.8|2
1652233440000|2022-05-11 01:44:00|13724.5|13709.5|13725.2|13710.2|13725.6|13710.6|13724.5|13709.5|0
1652233450000|2022-05-11 01:44:10|13726.9|13711.9|13725.1|13700.1|13727.4|13712.4|13724.1|13699.1|4
1652233460000|2022-05-11 01:44:20|13724.7|13699.7|13724.2|13699.2|13724.7|13699.7|13724.2|13699.2|3
1652233470000|2022-05-11 01:44:30|13724|13699|13725.2|13700.2|13725.2|13700.2|13724|13699|3
1652233480000|2022-05-11 01:44:40|13724.9|13699.9|13726.1|13701.1|13726.1|13701.1|13724.9|13699.9|2
1652233490000|2022-05-11 01:44:50|13725.6|13700.6|13725.1|13700.1|13725.6|13700.6|13725.1|13700.1|1
1652233500000|2022-05-11 01:45:00|13722|13707|13721.5|13696.5|13728.1|13707|13721.5|13689.7|1
1652233510000|2022-05-11 01:45:10|13721.3|13706.3|13728.7|13691.2|13731.6|13710.4|13721.3|13690.6|0
1652233520000|2022-05-11 01:45:20|13725.4|13710.4|13727.8|13712.8|13732.5|13712.8|13721.7|13690.6|4
1652233530000|2022-05-11 01:45:30|13728.4|13713.4|13726.1|13701.1|13733.6|13715.1|13725.8|13696.1|1
1652233540000|2022-05-11 01:45:40|13725.8|13700.8|13725.8|13700.8|13726.1|13701.1|13725.6|13700.6|4
1652233550000|2022-05-11 01:45:50|13726.1|13701.1|13730.9|13705.9|13735.7|13712|13725.8|13695.9|2
1652233560000|2022-05-11 01:46:00|13731.9|13706.9|13730.1|13715.1|13731.9|13715.1|13727.6|13706.9|0
1652233570000|2022-05-11 01:46:10|13730.2|13715.2|13735.6|13720.6|13735.6|13720.6|13730.2|13715.2|3
1652233580000|2022-05-11 01:46:20|13736.6|13721.6|13734|13719|13736.6|13721.6|13734|13719|0
1652233590000|2022-05-11 01:46:30|13736.4|13721.4|13737.9|13722.9|13737.9|13722.9|13733.2|13718.2|6
1652233600000|2022-05-11 01:46:40|13738.4|13723.4|13739.4|13724.4|13739.4|13724.4|13738.4|13723.4|1
1652233610000|2022-05-11 01:46:50|13736.9|13721.9|13733.3|13718.3|13739.4|13724.4|13733.3|13718.3|4
1652233620000|2022-05-11 01:47:00|13733.5|13718.5|13731.3|13716.3|13737.3|13722.3|13730.6|13715.6|3
1652233630000|2022-05-11 01:47:10|13737.3|13722.3|13729.1|13714.1|13737.3|13722.3|13729.1|13714.1|4
1652233650000|2022-05-11 01:47:30|13728.3|13713.3|13728.3|13713.3|13728.3|13713.3|13728.3|13713.3|0
1652233680000|2022-05-11 01:48:00|13728.2|13713.2|13728.2|13713.2|13728.2|13713.2|13728.2|13713.2|0
1652233690000|2022-05-11 01:48:10|13731.1|13716.1|13724.7|13709.7|13731.6|13716.6|13724.7|13709.7|4
1652233700000|2022-05-11 01:48:20|13725.8|13710.8|13726.5|13711.5|13726.5|13711.5|13725.8|13710.8|0
1652233710000|2022-05-11 01:48:30|13726.4|13711.4|13740.2|13715.2|13740.2|13717.4|13726.4|13711.4|1
1652233720000|2022-05-11 01:48:40|13734.2|13719.2|13731.4|13716.4|13734.2|13719.2|13731.4|13716.4|0
1652233730000|2022-05-11 01:48:50|13730.5|13715.5|13726.5|13711.5|13730.5|13715.5|13726.5|13711.5|0
1652233740000|2022-05-11 01:49:00|||||||||1
1652233750000|2022-05-11 01:49:10|13724.8|13709.8|13722.5|13697.5|13724.8|13709.8|13722.5|13697.5|0
1652233760000|2022-05-11 01:49:20|13722.8|13697.8|13717.4|13692.4|13722.8|13699.9|13714.4|13692.4|4
1652233770000|2022-05-11 01:49:30|13716.6|13691.6|13719.2|13681.7|13719.2|13691.6|13716.6|13680.7|0
1652233780000|2022-05-11 01:49:40|13719|13681.5|13724.3|13709.3|13724.3|13709.3|13711.7|13681.5|4
1652233790000|2022-05-11 01:49:50|13721.7|13706.7|13721.7|13706.7|13721.7|13706.7|13721.7|13706.7|0
1652233800000|2022-05-11 01:50:00|13720.6|13705.6|13721.9|13706.9|13723.7|13708.7|13719.4|13704.4|0
1652233810000|2022-05-11 01:50:10|13720|13705|13721.1|13706.1|13726.9|13711.9|13719.5|13701.4|1
1652233820000|2022-05-11 01:50:20|13726.4|13701.4|13726.4|13701.4|13726.4|13701.4|13726.4|13701.4|0
1652233830000|2022-05-11 01:50:30|13727.5|13702.5|13724.3|13709.3|13731.9|13716.6|13724.3|13702.5|4
1652233840000|2022-05-11 01:50:40|13729.6|13704.6|13729.6|13704.6|13731.2|13715.1|13724.3|13704.6|2
1652233850000|2022-05-11 01:50:50|13724.3|13709.3|13731|13706|13737.6|13709.3|13724.3|13700.1|2
1652233860000|2022-05-11 01:51:00|13729.9|13704.9|13730.3|13705.3|13730.3|13705.3|13729.9|13704.9|1
1652233870000|2022-05-11 01:51:10|13733.4|13718.4|13729.9|13704.9|13733.4|13718.4|13729.9|13704.9|1
1652233880000|2022-05-11 01:51:20|13728.4|13713.4|13729.9|13704.9|13730.4|13713.9|13728.4|13704.9|1
1652233890000|2022-05-11 01:51:30|13731.4|13716.4|13730.9|13705.9|13738.2|13718.5|13730.9|13700.4|2
1652233900000|2022-05-11 01:51:40|13730.6|13705.6|13735.9|13720.9|13735.9|13720.9|13730.6|13705.6|7
1652233910000|2022-05-11 01:51:50|13739.3|13701.8|13739.8|13702.3|13742.1|13709.5|13733.4|13701.8|4
1652233920000|2022-05-11 01:52:00|13739.4|13701.9|13732.8|13707.8|13739.4|13707.8|13732.5|13701.9|2
1652233930000|2022-05-11 01:52:10|13739.7|13702.2|13739.7|13702.2|13739.7|13707.8|13732.8|13702.2|5
1652233940000|2022-05-11 01:52:20|13732.5|13707.5|13732.3|13717.3|13732.5|13717.3|13732.3|13707.5|0
1652233950000|2022-05-11 01:52:30|13732|13707|13730.8|13715.8|13732.8|13717.8|13730.8|13707|0
1652233960000|2022-05-11 01:52:40|13732.9|13717.9|13734.6|13719.6|13734.6|13719.6|13731.8|13706.8|1
1652233970000|2022-05-11 01:52:50|13732.6|13717.6|13732.3|13707.3|13732.6|13717.6|13732.1|13707.1|2
1652233980000|2022-05-11 01:53:00|13735.5|13720.5|13739.9|13724.9|13739.9|13724.9|13732.3|13707.3|6
1652233990000|2022-05-11 01:53:10|13740.2|13725.2|13740.2|13725.2|13740.2|13725.2|13740.2|13725.2|0
1652234010000|2022-05-11 01:53:30|13741.3|13726.3|13741.3|13726.3|13741.3|13726.3|13741.3|13726.3|1
1652234020000|2022-05-11 01:53:40|13739.9|13724.9|13739.6|13724.6|13739.9|13724.9|13739.6|13724.6|0
1652234030000|2022-05-11 01:53:50|13741.3|13726.3|13741.3|13726.3|13741.3|13726.3|13739.1|13724.1|3
1652234040000|2022-05-11 01:54:00|13738.6|13723.6|13740|13725|13741.5|13726.5|13738.6|13723.6|2
1652234050000|2022-05-11 01:54:10|13740.1|13725.1|13740.1|13725.1|13740.1|13725.1|13740.1|13725.1|0
1652234060000|2022-05-11 01:54:20|13736.7|13721.7|13734.5|13719.5|13736.7|13721.7|13734.5|13719.5|0
1652234080000|2022-05-11 01:54:40|13737.6|13712.6|13732.9|13717.9|13738.3|13717.9|13732.9|13712.6|0
1652234100000|2022-05-11 01:55:00|13732.8|13717.8|13732.3|13707.3|13734.2|13717.8|13730.6|13707.3|0
1652234110000|2022-05-11 01:55:10|13731.4|13706.4|13730|13705|13731.4|13706.4|13730|13705|0
1652234120000|2022-05-11 01:55:20|13723.9|13708.9|13729.2|13704.2|13731.2|13710.9|13723.9|13704.2|0
1652234140000|2022-05-11 01:55:40|13726|13711|13725.7|13710.7|13731.4|13711|13725.7|13706.4|1
1652234150000|2022-05-11 01:55:50|13723.5|13708.5|13725.3|13710.3|13725.3|13710.3|13722.8|13707.8|1
1652234160000|2022-05-11 01:56:00|13722.8|13707.8|13722.5|13707.5|13725|13710|13722.5|13707.5|2
1652234170000|2022-05-11 01:56:10|13726|13711|13722.5|13707.5|13726|13711|13722.5|13707.5|3
1652234180000|2022-05-11 01:56:20|13725.9|13710.9|13728|13713|13728|13713|13722.5|13707.5|1
1652234190000|2022-05-11 01:56:30|13730.2|13715.2|13733.3|13718.3|13733.3|13718.3|13730.2|13715.2|1
1652234200000|2022-05-11 01:56:40|13735.1|13720.1|13732.8|13717.8|13735.1|13720.1|13732.8|13717.8|0
1652234210000|2022-05-11 01:56:50|13733.9|13718.9|13733.9|13718.9|13733.9|13718.9|13733.9|13718.9|0
1652234220000|2022-05-11 01:57:00|13734.2|13719.2|13735.9|13720.9|13735.9|13720.9|13732.1|13717.1|1
1652234230000|2022-05-11 01:57:10|13736.5|13721.5|13736.5|13721.5|13736.5|13721.5|13732.4|13717.4|4
1652234240000|2022-05-11 01:57:20|13732.4|13717.4|13729.8|13714.8|13735.9|13720.9|13729.8|13709.5|6
1652234250000|2022-05-11 01:57:30|13729.1|13714.1|13729.8|13714.8|13729.8|13714.8|13729.1|13714.1|1
1652234260000|2022-05-11 01:57:40|13728.3|13713.3|13727|13712|13729.8|13714.8|13727|13712|1
1652234270000|2022-05-11 01:57:50|13729.8|13714.8|13725|13710|13729.8|13714.8|13725|13710|3
1652234280000|2022-05-11 01:58:00|13725.9|13710.9|13729.8|13714.8|13730.8|13714.8|13725.9|13704.8|3
1652234290000|2022-05-11 01:58:10|13727|13712|13721.5|13706.5|13735|13714.3|13720.2|13697.5|2
1652234300000|2022-05-11 01:58:20|13722.1|13707.1|13722.4|13707.4|13722.4|13707.4|13722.1|13707.1|0
1652234310000|2022-05-11 01:58:30|13722.6|13707.6|13728.2|13713.2|13731|13713.2|13722.6|13706|1
1652234320000|2022-05-11 01:58:40|13728.7|13713.7|13729.2|13714.2|13729.2|13714.2|13728.7|13713.7|2
1652234330000|2022-05-11 01:58:50|13729.4|13714.4|13728|13713|13729.4|13714.4|13724.7|13709.7|5
1652234340000|2022-05-11 01:59:00|13729|13714|13729.2|13714.2|13729.2|13714.2|13724.2|13709.2|2
1652234350000|2022-05-11 01:59:10|13729|13714|13732.1|13707.1|13732.1|13714|13729|13706.9|2
1652234380000|2022-05-11 01:59:40|13727.4|13712.4|13727.9|13712.9|13727.9|13712.9|13727.4|13712.4|1
1652234390000|2022-05-11 01:59:50|13723.1|13708.1|13725|13710|13730.7|13713.1|13723.1|13705.3|2
1652234410000|2022-05-11 02:00:10|13724.8|13709.8|13724.8|13709.8|13724.8|13709.8|13724.8|13709.8|0
1652234430000|2022-05-11 02:00:30|13724.1|13709.1|13724.1|13709.1|13724.1|13709.1|13724.1|13709.1|0
1652234440000|2022-05-11 02:00:40|13723.4|13708.4|13726.7|13701.7|13726.7|13708.4|13723.4|13701.7|0
1652234450000|2022-05-11 02:00:50|13721|13706|13721|13706|13721|13706|13721|13706|0
1652234460000|2022-05-11 02:01:00|13720.7|13705.7|13720.7|13705.7|13720.7|13705.7|13720.7|13705.7|0
1652234470000|2022-05-11 02:01:10|13720.3|13705.3|13721.9|13696.9|13722.6|13705.3|13720.3|13696.9|0
1652234480000|2022-05-11 02:01:20|13715.4|13700.4|13715.7|13700.7|13715.7|13700.7|13715.4|13700.4|0
1652234490000|2022-05-11 02:01:30|13715.4|13700.4|13718.2|13693.2|13718.9|13700.7|13715.2|13693.2|0
1652234500000|2022-05-11 02:01:40|13717.2|13692.2|13713.2|13698.2|13717.2|13698.2|13711.9|13692.2|0
1652234520000|2022-05-11 02:02:00|13712.3|13697.3|13712.3|13697.3|13712.3|13697.3|13711.9|13696.9|3
1652234540000|2022-05-11 02:02:20|13712.9|13697.9|13712.3|13697.3|13716.4|13701.4|13712.3|13697.3|3
1652234550000|2022-05-11 02:02:30|13712.1|13697.1|13712.2|13697.2|13714.7|13699.7|13711.9|13696.9|1
1652234560000|2022-05-11 02:02:40|13711.6|13696.6|13710.9|13695.9|13714.7|13699.7|13710.9|13695.9|2
1652234570000|2022-05-11 02:02:50|13712.9|13697.9|13716|13701|13716|13701|13710.9|13695.9|3
1652234580000|2022-05-11 02:03:00|13716.4|13701.4|13721.3|13706.3|13721.3|13706.3|13716.4|13701.4|2
1652234590000|2022-05-11 02:03:10|13722.3|13707.3|13722.7|13707.7|13723.4|13708.4|13722.3|13707.3|2
1652234600000|2022-05-11 02:03:20|13721.2|13706.2|13722.7|13707.7|13722.7|13707.7|13721.2|13706.2|2
1652234610000|2022-05-11 02:03:30|13721.3|13706.3|13722.6|13707.6|13722.6|13707.6|13720.3|13705.3|2
1652234620000|2022-05-11 02:03:40|||||||||2
1652234630000|2022-05-11 02:03:50|13719.6|13704.6|13720|13705|13722.6|13707.6|13717.5|13702.5|3
1652234660000|2022-05-11 02:04:20|13720.6|13705.6|13721.7|13696.7|13721.7|13705.9|13713.6|13696.7|2
1652234670000|2022-05-11 02:04:30|13722.6|13697.6|13714.5|13699.5|13723.3|13705.6|13714.5|13697.6|4
1652234700000|2022-05-11 02:05:00|13714.4|13699.4|13714.4|13699.4|13718.5|13703.5|13714.4|13699.4|3
1652234710000|2022-05-11 02:05:10|13714.3|13699.3|13714.3|13699.3|13714.3|13699.3|13714.3|13699.3|0
1652234720000|2022-05-11 02:05:20|13712.3|13697.3|13712.3|13697.3|13712.3|13697.3|13712.3|13697.3|1
1652234750000|2022-05-11 02:05:50|13711.9|13696.9|13711.8|13696.8|13711.9|13696.9|13711.8|13696.8|0
1652234760000|2022-05-11 02:06:00|13711.9|13696.9|13709|13694|13711.9|13696.9|13709|13694|3
1652234770000|2022-05-11 02:06:10|13709.5|13694.5|13705.7|13690.7|13709.7|13694.7|13705.7|13690.7|4
1652234780000|2022-05-11 02:06:20|13705.2|13690.2|13704.2|13689.2|13705.2|13690.2|13704.2|13689.2|0
1652234810000|2022-05-11 02:06:50|13703.5|13688.5|13702.7|13687.7|13703.5|13688.5|13702.7|13687.7|1
1652234820000|2022-05-11 02:07:00|13703.4|13688.4|13703.4|13688.4|13703.4|13688.4|13703.4|13688.4|1
1652234830000|2022-05-11 02:07:10|13704.1|13689.1|13704.1|13689.1|13704.1|13689.1|13704.1|13689.1|1
1652234840000|2022-05-11 02:07:20|13705.5|13690.5|13704.1|13689.1|13705.5|13690.5|13704.1|13689.1|0
1652234850000|2022-05-11 02:07:30|||||||||1
1652234860000|2022-05-11 02:07:40|13706.1|13691.1|13715.3|13690.3|13715.3|13696.6|13704.1|13689.1|2
1652234870000|2022-05-11 02:07:50|13709.9|13694.9|13709.9|13694.9|13709.9|13694.9|13709.9|13694.9|0
1652234880000|2022-05-11 02:08:00|13710.3|13695.3|13713.6|13688.6|13713.6|13695.3|13709.6|13688.3|0
1652234890000|2022-05-11 02:08:10|13714.1|13689.1|13709.1|13694.1|13714.1|13694.1|13709.1|13689.1|0
1652234910000|2022-05-11 02:08:30|13708.4|13693.4|13709|13694|13709|13694|13708.1|13693.1|2
1652234920000|2022-05-11 02:08:40|13708.8|13693.8|13714.4|13699.4|13715.4|13699.5|13708.8|13690.2|1
1652234930000|2022-05-11 02:08:50|13709.5|13694.5|13708.4|13693.4|13709.5|13694.5|13708.4|13693.4|1
1652234940000|2022-05-11 02:09:00|13712.4|13697.4|13708|13693|13712.4|13697.4|13707.7|13692.7|0
1652234950000|2022-05-11 02:09:10|13713|13698|13713|13698|13713|13698|13713|13698|0
1652234960000|2022-05-11 02:09:20|13708.3|13693.3|13708.3|13693.3|13708.3|13693.3|13708.3|13693.3|2
1652234970000|2022-05-11 02:09:30|13708.5|13693.5|13708.5|13693.5|13708.5|13693.5|13708.5|13693.5|2
1652234980000|2022-05-11 02:09:40|13714.5|13689.5|13714.9|13689.9|13714.9|13698|13713|13689.5|2
1652235000000|2022-05-11 02:10:00|13715.3|13690.3|13716.2|13701.2|13716.2|13701.2|13710|13690.3|2
1652235010000|2022-05-11 02:10:10|13716.9|13701.9|13716|13691|13717.7|13701.9|13716|13691|2
1652235020000|2022-05-11 02:10:20|13715.9|13701|13717|13702|13717|13702|13714.3|13690.9|1
1652235030000|2022-05-11 02:10:30|13718.2|13693.2|13717.7|13702.7|13718.2|13702.7|13715.9|13690.9|4
1652235040000|2022-05-11 02:10:40|13716.2|13691.2|13716.5|13691.5|13718.4|13703.4|13716.2|13691.2|4
1652235050000|2022-05-11 02:10:50|13718.3|13703.3|13722.5|13697.5|13722.5|13704.9|13718.1|13696.8|3
1652235060000|2022-05-11 02:11:00|13724.4|13699.4|13719.8|13704.8|13724.4|13704.8|13719.8|13699.4|0
1652235070000|2022-05-11 02:11:10|13720.5|13705.5|13721.1|13706.1|13721.1|13706.1|13720.5|13705.5|0
1652235080000|2022-05-11 02:11:20|13721.8|13706.8|13722.5|13707.5|13722.5|13707.5|13721.8|13706.8|0
1652235090000|2022-05-11 02:11:30|13723.2|13708.2|13724.6|13709.6|13726.4|13711.4|13723|13708|3
1652235100000|2022-05-11 02:11:40|13725.3|13710.3|13725.3|13710.3|13725.3|13710.3|13723.3|13708.3|2
1652235110000|2022-05-11 02:11:50|13723.7|13708.7|13725.7|13710.7|13725.7|13710.7|13722.9|13707.9|0
1652235120000|2022-05-11 02:12:00|13726.8|13711.8|13726.8|13711.8|13727.1|13712.1|13726.8|13711.8|1
1652235130000|2022-05-11 02:12:10|13727.2|13712.2|13726.2|13711.2|13727.2|13712.2|13723.5|13708.5|1
1652235140000|2022-05-11 02:12:20|13725.9|13710.9|13726.1|13711.1|13726.2|13711.2|13725.9|13710.9|1
1652235150000|2022-05-11 02:12:30|13725.9|13710.9|13725.9|13710.9|13725.9|13710.9|13725.9|13710.9|0
1652235160000|2022-05-11 02:12:40|13720.3|13705.3|13725.4|13710.4|13725.7|13710.7|13720.3|13705.3|4
1652235170000|2022-05-11 02:12:50|13721.9|13706.9|13720.3|13705.3|13721.9|13706.9|13720.3|13705.3|0
1652235180000|2022-05-11 02:13:00|13723.8|13708.8|13725.3|13710.3|13725.7|13710.7|13723.8|13708.8|2
1652235190000|2022-05-11 02:13:10|13724.7|13709.7|13724.7|13709.7|13724.7|13709.7|13724.7|13709.7|1
1652235200000|2022-05-11 02:13:20|13725.3|13710.3|13720.3|13705.3|13725.3|13710.3|13720.3|13705.3|1
1652235210000|2022-05-11 02:13:30|13717.5|13702.5|13723.6|13708.6|13723.6|13708.6|13717.5|13702.5|4
1652235220000|2022-05-11 02:13:40|13723.4|13708.4|13721.5|13706.5|13723.4|13708.4|13721.5|13706.5|2
1652235240000|2022-05-11 02:14:00|13722.2|13707.2|13722.2|13707.2|13722.2|13707.2|13722.2|13707.2|0
1652235270000|2022-05-11 02:14:30|13722|13707|13722|13707|13722|13707|13722|13707|0
1652235300000|2022-05-11 02:15:00|13721|13706|13721|13706|13721|13706|13721|13706|0
1652235310000|2022-05-11 02:15:10|13720.7|13705.7|13720.7|13705.7|13720.7|13705.7|13720.7|13705.7|0
1652235350000|2022-05-11 02:15:50|13720.2|13705.2|13720.5|13705.5|13720.5|13705.5|13720.2|13705.2|0
1652235360000|2022-05-11 02:16:00|13717.4|13702.4|13715.3|13700.3|13720.5|13705.5|13715.3|13700.3|0
1652235370000|2022-05-11 02:16:10|13720.5|13705.5|13720.2|13705.2|13725.9|13706.9|13715.3|13699.8|4
1652235390000|2022-05-11 02:16:30|13719.1|13704.1|13719.1|13704.1|13719.1|13704.1|13719.1|13704.1|0
1652235400000|2022-05-11 02:16:40|13718.3|13703.3|13718.3|13703.3|13718.3|13703.3|13718.3|13703.3|1
1652235410000|2022-05-11 02:16:50|13717.3|13702.3|13717.3|13702.3|13717.3|13702.3|13717.3|13702.3|0
1652235430000|2022-05-11 02:17:10|13716.2|13701.2|13715.2|13700.2|13716.2|13701.2|13715.2|13700.2|1
1652235440000|2022-05-11 02:17:20|13712.8|13697.8|13712.8|13697.8|13712.8|13697.8|13712.8|13697.8|0
1652235550000|2022-05-11 02:19:10|13711.8|13696.8|13712.1|13697.1|13712.1|13697.1|13711.8|13696.8|1
1652235560000|2022-05-11 02:19:20|13710.9|13695.9|13710.3|13695.3|13711.3|13696.3|13709.9|13694.9|0
1652235570000|2022-05-11 02:19:30|13710.2|13695.2|13709.4|13694.4|13712.2|13697.2|13708.9|13693.9|1
1652235580000|2022-05-11 02:19:40|13708.8|13693.8|13708.8|13693.8|13708.8|13693.8|13708.8|13693.8|0
1652235600000|2022-05-11 02:20:00|13705.8|13690.8|13705.8|13690.8|13705.8|13690.8|13705.8|13690.8|0
1652235610000|2022-05-11 02:20:10|13706.5|13691.5|13705|13690|13706.5|13691.5|13703.6|13688.6|1
1652235620000|2022-05-11 02:20:20|13705.3|13690.3|13707.5|13692.5|13707.5|13692.5|13703.1|13688.1|1
1652235630000|2022-05-11 02:20:30|13706.9|13691.9|13707.8|13692.8|13707.8|13692.8|13706.7|13691.7|0
1652235640000|2022-05-11 02:20:40|13707.7|13692.7|13707.7|13692.7|13707.7|13692.7|13707.7|13692.7|0
1652235670000|2022-05-11 02:21:10|13707.4|13692.4|13707.7|13692.7|13707.7|13692.7|13707.4|13692.4|0
1652235680000|2022-05-11 02:21:20|13707.4|13692.4|13707.7|13692.7|13707.7|13692.7|13707.4|13692.4|0
1652235690000|2022-05-11 02:21:30|13707.4|13692.4|13707.7|13692.7|13707.7|13692.7|13707.4|13692.4|0
1652235700000|2022-05-11 02:21:40|13707.4|13692.4|13707.7|13692.7|13707.7|13692.7|13707.4|13692.4|0
1652235710000|2022-05-11 02:21:50|13707.4|13692.4|13707.7|13692.7|13707.7|13692.7|13707.4|13692.4|0
1652235720000|2022-05-11 02:22:00|13707.4|13692.4|13707.7|13692.7|13707.7|13692.7|13707.4|13692.4|0
1652235730000|2022-05-11 02:22:10|13707.4|13692.4|13707.4|13692.4|13707.4|13692.4|13707.4|13692.4|0
1652235770000|2022-05-11 02:22:50|13706.7|13691.7|13706.7|13691.7|13706.7|13691.7|13706.7|13691.7|0
1652235780000|2022-05-11 02:23:00|13706.9|13691.9|13706.9|13691.9|13706.9|13691.9|13706.9|13691.9|0
1652235790000|2022-05-11 02:23:10|13706.7|13691.7|13706.7|13691.7|13706.7|13691.7|13706.7|13691.7|0
1652235820000|2022-05-11 02:23:40|13706.6|13691.6|13706.6|13691.6|13706.6|13691.6|13706.6|13691.6|0
1652235850000|2022-05-11 02:24:10|13705.9|13690.9|13705.9|13690.9|13705.9|13690.9|13705.5|13690.5|0
1652235900000|2022-05-11 02:25:00|13705.8|13690.8|13705.8|13690.8|13705.8|13690.8|13705.8|13690.8|0
1652236070000|2022-05-11 02:27:50|13703.7|13688.7|13698.4|13683.4|13703.7|13688.7|13698|13683|1
1652236080000|2022-05-11 02:28:00|13698|13683|13697.5|13682.5|13705.4|13685|13697.5|13680.4|0
1652236090000|2022-05-11 02:28:10|13697.9|13682.9|13695.3|13680.3|13699.8|13684.8|13695.3|13680.3|2
1652236100000|2022-05-11 02:28:20|13694.5|13679.5|13692.7|13677.7|13694.5|13679.5|13692.7|13677.7|1
1652236110000|2022-05-11 02:28:30|13695.2|13680.2|13695.2|13680.2|13695.2|13680.2|13695.2|13680.2|0
1652236120000|2022-05-11 02:28:40|13697|13682|13703.6|13678.6|13704.3|13682|13697|13678.6|6
1652236140000|2022-05-11 02:29:00|13703.7|13678.7|13703.7|13678.7|13703.7|13678.7|13703.7|13678.7|0
1652236150000|2022-05-11 02:29:10|13703.9|13678.9|13705.8|13680.8|13705.8|13680.8|13703.9|13678.9|0
1652236170000|2022-05-11 02:29:30|13705.6|13680.6|13705.6|13680.6|13705.6|13680.6|13705.6|13680.6|0
1652236210000|2022-05-11 02:30:10|13706.5|13681.5|13706.5|13681.5|13706.5|13681.5|13706.5|13681.5|0
1652236230000|2022-05-11 02:30:30|13707.1|13682.1|13707.1|13682.1|13707.1|13682.1|13707.1|13682.1|0
1652236250000|2022-05-11 02:30:50|13708.1|13683.1|13708.1|13683.1|13708.1|13683.1|13708.1|13683.1|0
1652236260000|2022-05-11 02:31:00|13709.2|13684.2|13708.4|13683.4|13709.6|13684.6|13708.4|13683.4|0
1652236270000|2022-05-11 02:31:10|13709.5|13684.5|13706.5|13691.5|13709.6|13691.5|13705|13684.5|0
1652236280000|2022-05-11 02:31:20|13706|13691|13706.8|13691.8|13706.8|13691.8|13706|13691|0
1652236290000|2022-05-11 02:31:30|13706.3|13691.3|13707.5|13692.5|13707.5|13692.5|13706.3|13691.3|0
1652236300000|2022-05-11 02:31:40|13709.7|13684.7|13709.7|13684.7|13709.7|13684.7|13709.7|13684.7|5
1652236310000|2022-05-11 02:31:50|13708.2|13683.2|13706.2|13668.7|13711.8|13683.2|13702.5|13668.4|14
1652236320000|2022-05-11 02:32:00|13706.1|13668.6|13705.5|13668|13706.1|13671.5|13695.3|13664.1|2
1652236330000|2022-05-11 02:32:10|13705.9|13668.4|13700.5|13675.5|13706.2|13675.5|13698.1|13667.2|0
1652236340000|2022-05-11 02:32:20|13702.3|13677.3|13702.3|13677.3|13702.3|13677.3|13702.3|13677.3|0
1652236360000|2022-05-11 02:32:40|13702.1|13677.1|13702.1|13677.1|13702.1|13677.1|13702.1|13677.1|0
1652236380000|2022-05-11 02:33:00|13702.6|13677.6|13702.6|13677.6|13702.6|13677.6|13702.6|13677.6|0
1652236390000|2022-05-11 02:33:10|13707.1|13669.6|13707.1|13669.6|13707.1|13669.6|13707.1|13669.6|1
1652236530000|2022-05-11 02:35:30|13701.2|13676.2|13682.7|13667.7|13701.2|13676.2|13682.7|13667.7|2
1652236540000|2022-05-11 02:35:40|13682.4|13667.4|13682.2|13667.2|13682.4|13667.4|13682.2|13667.2|0
1652236550000|2022-05-11 02:35:50|13680.1|13665.1|13680.5|13665.5|13680.5|13665.5|13680.1|13665.1|0
1652236560000|2022-05-11 02:36:00|13680.8|13665.8|13676.3|13661.3|13680.8|13665.8|13676.3|13661.3|0
1652236570000|2022-05-11 02:36:10|13675.6|13660.6|13675.6|13660.6|13675.6|13660.6|13675.3|13660.3|2
1652236580000|2022-05-11 02:36:20|13675|13660|13672.1|13657.1|13675|13660|13672.1|13657.1|5
1652236590000|2022-05-11 02:36:30|13671.6|13656.6|13673.7|13658.7|13673.7|13658.7|13671.6|13656.6|4
1652236600000|2022-05-11 02:36:40|13675.3|13660.3|13675.3|13660.3|13675.3|13660.3|13675.3|13660.3|0
1652236610000|2022-05-11 02:36:50|13672.8|13657.8|13672.3|13657.3|13673.1|13658.1|13672.3|13657.3|2
1652236620000|2022-05-11 02:37:00|13672.4|13657.4|13674.2|13659.2|13674.9|13659.9|13672.1|13657.1|6
1652236630000|2022-05-11 02:37:10|13673.5|13658.5|13674|13659|13674.3|13659.3|13673.5|13658.5|0
1652236640000|2022-05-11 02:37:20|13673.3|13658.3|13673.1|13658.1|13673.3|13658.3|13672.8|13657.8|2
1652236650000|2022-05-11 02:37:30|13675.2|13660.2|13676.3|13661.3|13676.3|13661.3|13675.2|13660.2|2
1652236660000|2022-05-11 02:37:40|13675.2|13660.2|13676.3|13661.3|13676.3|13661.3|13673.1|13658.1|3
1652236670000|2022-05-11 02:37:50|13682.1|13667.1|13682.1|13667.1|13682.1|13667.1|13682.1|13667.1|9
1652236680000|2022-05-11 02:38:00|13682.2|13667.2|13688.9|13663.9|13688.9|13667.2|13682.2|13663.9|0
1652236690000|2022-05-11 02:38:10|13688.4|13663.4|13684.3|13669.3|13688.4|13669.3|13684.3|13663.4|0
1652236700000|2022-05-11 02:38:20|13690.2|13665.2|13685.8|13670.8|13690.5|13670.8|13685.8|13665.2|0
1652236710000|2022-05-11 02:38:30|13686.3|13671.3|13686.3|13671.3|13686.3|13671.3|13686.3|13671.3|0
1652236720000|2022-05-11 02:38:40|13686|13671|13685.6|13670.6|13686|13671|13685.6|13670.6|0
1652236730000|2022-05-11 02:38:50|13685.8|13670.8|13679.9|13664.9|13688.4|13670.8|13679.9|13663.4|3
1652236740000|2022-05-11 02:39:00|13688|13663|13685.1|13670.1|13688|13670.1|13681.3|13663|2
1652236750000|2022-05-11 02:39:10|||||||||1
1652236760000|2022-05-11 02:39:20|13684.9|13669.9|13681.3|13666.3|13687.9|13670.1|13679.4|13662.9|3
1652236770000|2022-05-11 02:39:30|13685.1|13670.1|13685.1|13670.1|13685.1|13670.1|13685.1|13670.1|2
1652236780000|2022-05-11 02:39:40|||||||||1
1652236790000|2022-05-11 02:39:50|13681.3|13666.3|13683.4|13668.4|13688|13670.1|13681.3|13663|4
1652236800000|2022-05-11 02:40:00|13687.9|13662.9|13682.2|13667.2|13687.9|13667.2|13682.2|13662.9|0
1652236810000|2022-05-11 02:40:10|13681.1|13666.1|13684.4|13659.4|13684.4|13666.1|13674.6|13659.4|1
1652236820000|2022-05-11 02:40:20|13684.6|13659.6|13684.6|13659.6|13684.6|13659.6|13684.6|13659.6|0
1652236830000|2022-05-11 02:40:30|13684.1|13659.1|13684.1|13659.1|13684.1|13659.1|13684.1|13659.1|0
1652236840000|2022-05-11 02:40:40|13680.5|13665.5|13680.5|13665.5|13680.5|13665.5|13680.5|13665.5|0
1652236860000|2022-05-11 02:41:00|13680.4|13665.4|13680.4|13665.4|13680.4|13665.4|13680.4|13665.4|0
1652236870000|2022-05-11 02:41:10|13681.4|13666.4|13681.4|13666.4|13681.4|13666.4|13681.4|13666.4|0
1652236890000|2022-05-11 02:41:30|13681.6|13666.6|13681.6|13666.6|13681.6|13666.6|13681.6|13666.6|0
1652236900000|2022-05-11 02:41:40|13678.3|13663.3|13683.2|13658.2|13683.2|13663.3|13678.3|13658.2|1
1652236910000|2022-05-11 02:41:50|13680.4|13665.4|13677.7|13662.7|13680.4|13665.4|13676.1|13661.1|0
1652236920000|2022-05-11 02:42:00|13678.1|13663.1|13676.3|13661.3|13678.1|13663.1|13676.3|13661.3|3
1652236960000|2022-05-11 02:42:40|13675.2|13660.2|13675.2|13660.2|13675.2|13660.2|13675.2|13660.2|0
1652236970000|2022-05-11 02:42:50|13674.3|13659.3|13675.4|13660.4|13675.4|13660.4|13674.3|13659.3|2
1652237160000|2022-05-11 02:46:00|13675.3|13660.3|13675.3|13660.3|13675.3|13660.3|13675.3|13660.3|0
1652237200000|2022-05-11 02:46:40|13675.7|13660.7|13675.7|13660.7|13675.7|13660.7|13675.7|13660.7|2
1652237220000|2022-05-11 02:47:00|13676.7|13661.7|13676.9|13661.9|13676.9|13661.9|13676.7|13661.7|0
1652237230000|2022-05-11 02:47:10|13676.5|13661.5|13676.4|13661.4|13676.5|13661.5|13676.4|13661.4|0
1652237240000|2022-05-11 02:47:20|13675.7|13660.7|13675.7|13660.7|13675.7|13660.7|13675.7|13660.7|0
1652237290000|2022-05-11 02:48:10|13675.6|13660.6|13675.6|13660.6|13675.6|13660.6|13675.6|13660.6|0
1652237360000|2022-05-11 02:49:20|13675.3|13660.3|13673.9|13658.9|13676.3|13661.3|13673.9|13658.9|0
1652237370000|2022-05-11 02:49:30|13673.2|13658.2|13676.7|13661.7|13676.7|13661.7|13673.2|13658.2|1
1652237380000|2022-05-11 02:49:40|13676.3|13661.3|13683.4|13658.4|13683.4|13661.7|13676.3|13656.6|0
1652237460000|2022-05-11 02:51:00|13682.7|13657.7|13683.3|13658.3|13683.3|13658.3|13682.7|13657.7|0
1652237520000|2022-05-11 02:52:00|13679|13664|13679|13664|13679|13664|13679|13664|0
1652237530000|2022-05-11 02:52:10|13679.2|13664.2|13679.2|13664.2|13679.2|13664.2|13679.2|13664.2|0
1652237590000|2022-05-11 02:53:10|13679.1|13664.1|13679.1|13664.1|13679.1|13664.1|13679.1|13664.1|0
1652237650000|2022-05-11 02:54:10|13679.6|13664.6|13679.6|13664.6|13679.6|13664.6|13679.6|13664.6|0
1652237680000|2022-05-11 02:54:40|13687.3|13662.3|13687.3|13662.3|13687.3|13662.3|13687.3|13662.3|1
1652237690000|2022-05-11 02:54:50|13694.6|13657.1|13687.5|13662.5|13694.6|13662.5|13687.5|13656.7|0
1652237710000|2022-05-11 02:55:10|13688.3|13663.3|13688.3|13663.3|13688.3|13663.3|13688.3|13663.3|0
1652237720000|2022-05-11 02:55:20|13689|13664|13689.3|13664.3|13689.3|13664.3|13689|13664|0
1652237730000|2022-05-11 02:55:30|13690.3|13665.3|13689.9|13664.9|13690.3|13665.3|13689.9|13664.9|0
1652237760000|2022-05-11 02:56:00|13685.6|13670.6|13685.6|13670.6|13685.6|13670.6|13685.6|13670.6|0
1652237770000|2022-05-11 02:56:10|13685.8|13670.8|13685.8|13670.8|13685.8|13670.8|13685.8|13670.8|0
1652237840000|2022-05-11 02:57:20|13684.6|13669.6|13682.1|13667.1|13684.6|13669.6|13682.1|13667.1|2
1652237850000|2022-05-11 02:57:30|13682.5|13667.5|13688.2|13673.2|13688.2|13673.2|13682.5|13667.5|3
1652237860000|2022-05-11 02:57:40|13688.7|13673.7|13688.7|13673.7|13688.7|13673.7|13688.7|13673.7|0
1652237880000|2022-05-11 02:58:00|13688.9|13673.9|13688.9|13673.9|13688.9|13673.9|13688.9|13673.9|0
1652237890000|2022-05-11 02:58:10|13688.8|13673.8|13688.8|13673.8|13688.8|13673.8|13688.8|13673.8|0
1652237940000|2022-05-11 02:59:00|13689|13674|13690.5|13675.5|13690.7|13675.7|13689|13674|0
1652237950000|2022-05-11 02:59:10|13690.9|13675.9|13690.9|13675.9|13690.9|13675.9|13690.9|13675.9|0
1652238000000|2022-05-11 03:00:00|13690.8|13675.8|13690.8|13675.8|13690.8|13675.8|13690.8|13675.8|0
1652238060000|2022-05-11 03:01:00|13690.5|13675.5|13690.5|13675.5|13690.5|13675.5|13690.5|13675.5|0
1652238070000|2022-05-11 03:01:10|13691.2|13676.2|13691.2|13676.2|13691.2|13676.2|13691.2|13676.2|0
1652238090000|2022-05-11 03:01:30|13691.5|13676.5|13691.5|13676.5|13691.5|13676.5|13691.5|13676.5|0
1652238150000|2022-05-11 03:02:30|13691.4|13676.4|13691.4|13676.4|13691.4|13676.4|13691.4|13676.4|0
1652238160000|2022-05-11 03:02:40|13689.7|13674.7|13688.8|13673.8|13689.7|13674.7|13688.8|13673.8|0
1652238170000|2022-05-11 03:02:50|13689.8|13674.8|13689.9|13674.9|13689.9|13674.9|13689.8|13674.8|0
1652238180000|2022-05-11 03:03:00|13690.1|13675.1|13687|13672|13692.7|13675.1|13687|13667.7|1
1652238190000|2022-05-11 03:03:10|13687.3|13672.3|13686.6|13671.6|13687.3|13672.3|13686.6|13671.6|4
1652238200000|2022-05-11 03:03:20|13686.5|13671.5|13683|13668|13686.5|13671.5|13683|13668|2
1652238210000|2022-05-11 03:03:30|13683.4|13668.4|13683|13668|13683.4|13668.4|13683|13668|1
1652238220000|2022-05-11 03:03:40|13681.9|13666.9|13681.9|13666.9|13681.9|13666.9|13681.9|13666.9|0
1652238260000|2022-05-11 03:04:20|13681.6|13666.6|13681.6|13666.6|13681.6|13666.6|13681.6|13666.6|1
1652238270000|2022-05-11 03:04:30|13708|13670.5|13707.4|13669.9|13708|13670.5|13707.4|13669.9|8
1652238280000|2022-05-11 03:04:40|13700.3|13675.3|13700.3|13675.3|13700.3|13675.3|13700.3|13675.3|0
1652238290000|2022-05-11 03:04:50|13699.6|13674.6|13694.9|13679.9|13699.6|13680.9|13694.6|13674.6|0
1652238300000|2022-05-11 03:05:00|13695.5|13680.5|13694.6|13679.6|13697.4|13682.4|13694.6|13679.6|3
1652238310000|2022-05-11 03:05:10|13694.3|13679.3|13693.3|13678.3|13694.3|13679.3|13693.3|13678.3|2
1652238320000|2022-05-11 03:05:20|13692.9|13677.9|13695.7|13680.7|13695.7|13680.7|13692.5|13677.5|3
1652238330000|2022-05-11 03:05:30|13694.5|13679.5|13691|13676|13694.5|13679.5|13691|13676|1
1652238340000|2022-05-11 03:05:40|13690.7|13675.7|13690.8|13675.8|13691.9|13676.9|13690.7|13675.7|1
1652238350000|2022-05-11 03:05:50|13695.4|13680.4|13690.9|13675.9|13695.4|13680.4|13690.5|13675.5|2
1652238360000|2022-05-11 03:06:00|13691.4|13676.4|13691.4|13676.4|13691.4|13676.4|13691.4|13676.4|0
1652238370000|2022-05-11 03:06:10|13691.2|13676.2|13691.6|13676.6|13691.6|13676.6|13691.2|13676.2|1
1652238380000|2022-05-11 03:06:20|13691.9|13676.9|13691.4|13676.4|13691.9|13676.9|13691.4|13676.4|0
1652238390000|2022-05-11 03:06:30|13692.6|13677.6|13692.6|13677.6|13692.6|13677.6|13692.6|13677.6|1
1652238400000|2022-05-11 03:06:40|13692.5|13677.5|13692.5|13677.5|13692.5|13677.5|13692.5|13677.5|0
1652238420000|2022-05-11 03:07:00|13692.4|13677.4|13692|13677|13692.4|13677.4|13692|13677|0
1652238480000|2022-05-11 03:08:00|13692.4|13677.4|13692.4|13677.4|13692.4|13677.4|13692.4|13677.4|0
1652238490000|2022-05-11 03:08:10|13692.7|13677.7|13692.7|13677.7|13692.7|13677.7|13692.7|13677.7|0
1652238500000|2022-05-11 03:08:20|13693.4|13678.4|13693.4|13678.4|13693.4|13678.4|13693.4|13678.4|0
1652238540000|2022-05-11 03:09:00|13693.3|13678.3|13694.7|13679.7|13694.7|13679.7|13693.3|13678.3|0
1652238550000|2022-05-11 03:09:10|13694.3|13679.3|13694.3|13679.3|13694.7|13679.7|13694.3|13679.3|0
1652238610000|2022-05-11 03:10:10|13694|13679|13693.6|13678.6|13694|13679|13693.6|13678.6|0
1652238620000|2022-05-11 03:10:20|13692.6|13677.6|13692.6|13677.6|13692.6|13677.6|13692.6|13677.6|0
1652238640000|2022-05-11 03:10:40|13693|13678|13693|13678|13693|13678|13693|13678|2
1652238650000|2022-05-11 03:10:50|13692.6|13677.6|13692.6|13677.6|13692.6|13677.6|13692.6|13677.6|1
1652238660000|2022-05-11 03:11:00|13693|13678|13694|13679|13694|13679|13693|13678|1
1652238670000|2022-05-11 03:11:10|13693.6|13678.6|13694|13679|13694|13679|13693.6|13678.6|2
1652238680000|2022-05-11 03:11:20|13693.9|13678.9|13693.9|13678.9|13693.9|13678.9|13693.9|13678.9|1
1652238700000|2022-05-11 03:11:40|13695|13680|13695|13680|13695|13680|13695|13680|1
1652238710000|2022-05-11 03:11:50|13700.5|13685.5|13697.2|13682.2|13700.5|13685.5|13697.2|13682.2|2
1652238720000|2022-05-11 03:12:00|13697|13682|13697.3|13682.3|13701.8|13686.8|13696.7|13681.7|4
1652238730000|2022-05-11 03:12:10|13702.9|13687.9|13710.1|13695.1|13710.1|13695.1|13702.9|13687.9|1
1652238750000|2022-05-11 03:12:30|13710.9|13695.9|13710.9|13695.9|13710.9|13695.9|13710.9|13695.9|0
1652238760000|2022-05-11 03:12:40|13710.7|13695.7|13711.4|13696.4|13711.4|13696.4|13710.7|13695.7|0
1652238790000|2022-05-11 03:13:10|13711.5|13696.5|13713.7|13698.7|13713.7|13698.7|13711.5|13696.5|2
1652238800000|2022-05-11 03:13:20|13713.9|13698.9|13715.6|13700.6|13715.6|13700.6|13713.9|13698.9|1
1652238810000|2022-05-11 03:13:30|13715.8|13700.8|13714.2|13699.2|13716.6|13701.6|13714.2|13699.2|1
1652238820000|2022-05-11 03:13:40|13716.3|13701.3|13715.4|13700.4|13716.3|13701.3|13711.3|13696.3|1
1652238830000|2022-05-11 03:13:50|13716|13701|13716|13701|13716|13701|13714.1|13699.1|1
1652238840000|2022-05-11 03:14:00|13716.2|13701.2|13716.3|13701.3|13716.3|13701.3|13716.2|13701.2|1
1652238850000|2022-05-11 03:14:10|13712.8|13697.8|13714.8|13699.8|13716.7|13701.7|13712.8|13697.8|3
1652238860000|2022-05-11 03:14:20|13716.1|13701.1|13715.1|13700.1|13716.1|13701.1|13713.2|13698.2|2
1652238870000|2022-05-11 03:14:30|13714.8|13699.8|13714.1|13699.1|13715.1|13700.1|13713.1|13698.1|4
1652238880000|2022-05-11 03:14:40|13713.9|13698.9|13712.9|13697.9|13713.9|13698.9|13712.9|13697.9|0
1652238900000|2022-05-11 03:15:00|13711|13696|13709.3|13694.3|13715|13696|13709.3|13689.3|0
1652238950000|2022-05-11 03:15:50|13708.6|13693.6|13706.9|13691.9|13708.6|13693.6|13706.9|13691.9|0
1652238960000|2022-05-11 03:16:00|13707.2|13692.2|13706.9|13691.9|13707.2|13692.2|13706.9|13691.9|0
1652238970000|2022-05-11 03:16:10|13707.2|13692.2|13707.2|13692.2|13707.2|13692.2|13706.9|13691.9|0
1652238980000|2022-05-11 03:16:20|13706.9|13691.9|13705.5|13690.5|13707.2|13692.2|13705.5|13690.5|0
1652238990000|2022-05-11 03:16:30|13702.5|13687.5|13701.6|13686.6|13702.5|13687.5|13701.6|13686.6|0
1652239000000|2022-05-11 03:16:40|13700.3|13685.3|13699.7|13684.7|13700.3|13685.3|13699.2|13684.2|0
1652239020000|2022-05-11 03:17:00|13701.1|13686.1|13701.1|13686.1|13701.1|13686.1|13701.1|13686.1|0
1652239030000|2022-05-11 03:17:10|13698.6|13683.6|13698.8|13683.8|13698.8|13683.8|13698.1|13683.1|1
1652239050000|2022-05-11 03:17:30|13697.9|13682.9|13697.9|13682.9|13697.9|13682.9|13697.9|13682.9|0
1652239200000|2022-05-11 03:20:00|13697.8|13682.8|13700.3|13685.3|13701|13686|13697.8|13682.8|2
1652239210000|2022-05-11 03:20:10|13699.2|13684.2|13699.2|13684.2|13699.2|13684.2|13699.2|13684.2|1
1652239220000|2022-05-11 03:20:20|13698.9|13683.9|13699.2|13684.2|13699.2|13684.2|13698.4|13683.4|2
1652239250000|2022-05-11 03:20:50|13699|13684|13699.1|13684.1|13699.1|13684.1|13699|13684|1
1652239260000|2022-05-11 03:21:00|13698.7|13683.7|13704.2|13689.2|13704.2|13689.2|13698.7|13683.7|3
1652239270000|2022-05-11 03:21:10|13705.7|13690.7|13705.7|13690.7|13705.7|13690.7|13705.7|13690.7|0
1652239290000|2022-05-11 03:21:30|13705.9|13690.9|13705.9|13690.9|13705.9|13690.9|13705.9|13690.9|0
1652239370000|2022-05-11 03:22:50|13707.4|13692.4|13707.4|13692.4|13707.4|13692.4|13707.4|13692.4|9
1652239380000|2022-05-11 03:23:00|13707.9|13692.9|13707.9|13692.9|13707.9|13692.9|13707.9|13692.9|4
1652239390000|2022-05-11 03:23:10|13708.2|13693.2|13703.6|13688.6|13708.6|13693.6|13703.6|13688.6|1
1652239400000|2022-05-11 03:23:20|13706.2|13681.2|13706.2|13681.2|13706.2|13681.2|13706.2|13681.2|0
1652239420000|2022-05-11 03:23:40|13705.2|13680.2|13705.2|13680.2|13705.2|13680.2|13705.2|13680.2|0
1652239440000|2022-05-11 03:24:00|13705.8|13680.8|13705.2|13680.2|13705.8|13680.8|13705.2|13680.2|0
1652239450000|2022-05-11 03:24:10|13705.1|13680.1|13705.1|13680.1|13705.1|13680.1|13705.1|13680.1|0
1652239490000|2022-05-11 03:24:50|13705.8|13680.8|13706.2|13681.2|13706.2|13681.2|13705.8|13680.8|0
1652239560000|2022-05-11 03:26:00|13706.1|13681.1|13706.1|13681.1|13706.1|13681.1|13706.1|13681.1|0
1652239790000|2022-05-11 03:29:50|13705|13680|13705|13680|13705|13680|13705|13680|2
1652239890000|2022-05-11 03:31:30|||||||||1
1652240020000|2022-05-11 03:33:40|13704.9|13679.9|13704.9|13679.9|13704.9|13679.9|13704.9|13679.9|0
1652240170000|2022-05-11 03:36:10|13705.6|13680.6|13705.6|13680.6|13705.6|13680.6|13705.6|13680.6|0
1652240270000|2022-05-11 03:37:50|13703.6|13688.6|13703.9|13688.9|13703.9|13688.9|13703.6|13688.6|0
1652240340000|2022-05-11 03:39:00|13703.4|13688.4|13703.9|13688.9|13703.9|13688.9|13703.4|13688.4|0
1652240430000|2022-05-11 03:40:30|13703.7|13688.7|13703.7|13688.7|13703.7|13688.7|13703.7|13688.7|0
1652240620000|2022-05-11 03:43:40|13703.6|13688.6|13703.6|13688.6|13703.6|13688.6|13703.6|13688.6|0
1652240690000|2022-05-11 03:44:50|13704.6|13689.6|13703.6|13688.6|13704.6|13689.6|13703.6|13688.6|0
1652240730000|2022-05-11 03:45:30|13706.2|13681.2|13706.2|13681.2|13706.2|13681.2|13706.2|13681.2|1
1652240750000|2022-05-11 03:45:50|13705.7|13680.7|13705|13680|13705.7|13680.7|13705|13680|1
1652240820000|2022-05-11 03:47:00|13704.3|13679.3|13693.2|13678.2|13704.3|13679.3|13693.2|13678.2|0
1652240830000|2022-05-11 03:47:10|13692.5|13677.5|13689.1|13674.1|13708.5|13677.5|13689.1|13668.9|2
1652240840000|2022-05-11 03:47:20|13688.8|13673.8|13688.8|13673.8|13688.8|13673.8|13688.8|13673.8|0
1652240850000|2022-05-11 03:47:30|13688.4|13673.4|13687.8|13672.8|13688.4|13673.4|13687.8|13672.8|0
1652240860000|2022-05-11 03:47:40|13688.4|13673.4|13688.4|13673.4|13688.4|13673.4|13688.4|13673.4|0
1652240910000|2022-05-11 03:48:30|||||||||1
1652240970000|2022-05-11 03:49:30|13689.5|13674.5|13691.9|13676.9|13691.9|13676.9|13689.5|13674.5|1
1652240990000|2022-05-11 03:49:50|13692.6|13677.6|13692.6|13677.6|13692.6|13677.6|13692.6|13677.6|0
1652241070000|2022-05-11 03:51:10|13692.5|13677.5|13692.5|13677.5|13692.5|13677.5|13692.5|13677.5|0
1652241140000|2022-05-11 03:52:20|13693.2|13678.2|13693.2|13678.2|13693.2|13678.2|13693.2|13678.2|0
1652241150000|2022-05-11 03:52:30|13693.9|13678.9|13693.9|13678.9|13693.9|13678.9|13693.9|13678.9|0
1652241170000|2022-05-11 03:52:50|13694.6|13679.6|13694.6|13679.6|13694.6|13679.6|13694.6|13679.6|0
1652241280000|2022-05-11 03:54:40|13694.5|13679.5|13694.5|13679.5|13694.5|13679.5|13694.5|13679.5|0
1652241360000|2022-05-11 03:56:00|13695|13680|13695|13680|13695|13680|13695|13680|0
1652241380000|2022-05-11 03:56:20|13694.7|13679.7|13693.1|13678.1|13694.7|13679.7|13693.1|13678.1|0
1652241400000|2022-05-11 03:56:40|13693.8|13678.8|13693.8|13678.8|13693.8|13678.8|13693.8|13678.8|0
1652241430000|2022-05-11 03:57:10|13694.1|13679.1|13694.5|13679.5|13694.5|13679.5|13694.1|13679.1|0
1652241490000|2022-05-11 03:58:10|13692.4|13677.4|13692.4|13677.4|13692.4|13677.4|13692.4|13677.4|1
1652241640000|2022-05-11 04:00:40|13692.3|13677.3|13692.3|13677.3|13692.3|13677.3|13692.3|13677.3|0
1652241700000|2022-05-11 04:01:40|13689.2|13674.2|13688.3|13673.3|13689.2|13674.2|13688.3|13673.3|0
1652241720000|2022-05-11 04:02:00|13686.8|13671.8|13686.8|13671.8|13686.8|13671.8|13686.8|13671.8|0
1652241760000|2022-05-11 04:02:40|13683.7|13668.7|13683.7|13668.7|13683.7|13668.7|13683.7|13668.7|1
1652241770000|2022-05-11 04:02:50|13683.5|13668.5|13684.8|13669.8|13684.8|13669.8|13683.3|13668.3|0
1652241790000|2022-05-11 04:03:10|13685.8|13670.8|13681.7|13666.7|13686|13671|13681.7|13666.7|0
1652241800000|2022-05-11 04:03:20|13680.6|13665.6|13680.6|13665.6|13680.6|13665.6|13679.9|13664.9|0
1652241810000|2022-05-11 04:03:30|13679.9|13664.9|13679.9|13664.9|13679.9|13664.9|13679.9|13664.9|0
1652241910000|2022-05-11 04:05:10|13680.5|13665.5|13680.5|13665.5|13680.5|13665.5|13680.5|13665.5|0
1652241930000|2022-05-11 04:05:30|13687.2|13662.2|13687.2|13662.2|13687.2|13662.2|13687.2|13662.2|0
1652241940000|2022-05-11 04:05:40|13688|13663|13683.7|13668.7|13688|13668.7|13683.7|13663|0
1652241950000|2022-05-11 04:05:50|13684.4|13669.4|13679|13664|13684.4|13669.4|13679|13664|0
1652241960000|2022-05-11 04:06:00|13678|13663|13678.3|13663.3|13678.3|13663.3|13678|13663|0
1652241990000|2022-05-11 04:06:30|13681.2|13666.2|13681.2|13666.2|13681.2|13666.2|13681.2|13666.2|0
1652242010000|2022-05-11 04:06:50|13681.9|13666.9|13681.9|13666.9|13681.9|13666.9|13681.9|13666.9|1
1652242020000|2022-05-11 04:07:00|13681.8|13666.8|13680.5|13665.5|13681.8|13666.8|13680.5|13665.5|1
1652242030000|2022-05-11 04:07:10|13681.2|13666.2|13681.8|13666.8|13681.8|13666.8|13681.2|13666.2|1
1652242040000|2022-05-11 04:07:20|13681.1|13666.1|13681.1|13666.1|13681.1|13666.1|13681.1|13666.1|1
1652242050000|2022-05-11 04:07:30|||||||||1
1652242090000|2022-05-11 04:08:10|13681.8|13666.8|13681.8|13666.8|13681.8|13666.8|13681.8|13666.8|0
1652242130000|2022-05-11 04:08:50|13681.1|13666.1|13681.1|13666.1|13681.1|13666.1|13681.1|13666.1|0
1652242240000|2022-05-11 04:10:40|13674.5|13659.5|13674.5|13659.5|13674.5|13659.5|13674.5|13659.5|1
1652242320000|2022-05-11 04:12:00|13675.1|13660.1|13677.8|13662.8|13677.8|13662.8|13675.1|13660.1|2
1652242330000|2022-05-11 04:12:10|13687.7|13662.7|13689.7|13664.7|13689.7|13664.7|13687.7|13662.7|8
1652242390000|2022-05-11 04:13:10|13689.6|13664.6|13689.6|13664.6|13689.6|13664.6|13689.6|13664.6|0
1652242620000|2022-05-11 04:17:00|13690.3|13665.3|13690.3|13665.3|13690.3|13665.3|13690.3|13665.3|0
1652242630000|2022-05-11 04:17:10|13685.9|13670.9|13685.9|13670.9|13685.9|13670.9|13685.9|13670.9|0
1652242710000|2022-05-11 04:18:30|13686.6|13671.6|13686.6|13671.6|13686.6|13671.6|13686.6|13671.6|0
1652242870000|2022-05-11 04:21:10|13686.5|13671.5|13686.5|13671.5|13686.5|13671.5|13686.5|13671.5|0
1652243040000|2022-05-11 04:24:00|13692.9|13667.9|13692.9|13667.9|13692.9|13667.9|13692.9|13667.9|0
1652243080000|2022-05-11 04:24:40|13693.5|13668.5|13693.5|13668.5|13693.5|13668.5|13693.5|13668.5|0
1652243200000|2022-05-11 04:26:40|13689.2|13674.2|13689.2|13674.2|13689.2|13674.2|13689.2|13674.2|0
1652243270000|2022-05-11 04:27:50|13689.9|13674.9|13689.9|13674.9|13689.9|13674.9|13689.9|13674.9|0
1652243280000|2022-05-11 04:28:00|13690.2|13675.2|13690.2|13675.2|13690.2|13675.2|13690.2|13675.2|0
1652243290000|2022-05-11 04:28:10|13690.5|13675.5|13690.5|13675.5|13690.5|13675.5|13690.5|13675.5|0
1652243300000|2022-05-11 04:28:20|13692.8|13667.8|13692.8|13667.8|13692.8|13667.8|13692.8|13667.8|1
1652243380000|2022-05-11 04:29:40|13692.7|13667.7|13692.7|13667.7|13692.7|13667.7|13692.7|13667.7|0
1652243530000|2022-05-11 04:32:10|13694.5|13657|13696.5|13659|13696.5|13659|13694.5|13657|1
1652243540000|2022-05-11 04:32:20|13697.2|13659.7|13697.2|13659.7|13697.2|13659.7|13697.2|13659.7|0
1652243550000|2022-05-11 04:32:30|13691.6|13666.6|13692|13667|13692|13667|13691.6|13666.6|0
1652243570000|2022-05-11 04:32:50|13692.7|13667.7|13692.7|13667.7|13692.7|13667.7|13692.7|13667.7|0
1652243670000|2022-05-11 04:34:30|13692.6|13667.6|13692.6|13667.6|13692.6|13667.6|13692.6|13667.6|0
1652243700000|2022-05-11 04:35:00|13691.9|13666.9|13691.9|13666.9|13691.9|13666.9|13691.9|13666.9|0
1652243710000|2022-05-11 04:35:10|13691.6|13666.6|13691.6|13666.6|13691.6|13666.6|13691.6|13666.6|0
1652243800000|2022-05-11 04:36:40|13688.6|13673.6|13687.1|13672.1|13688.6|13673.6|13687.1|13672.1|3
1652243830000|2022-05-11 04:37:10|13692.5|13655|13692.5|13655|13692.5|13655|13692.5|13655|1
1652243850000|2022-05-11 04:37:30|13692.7|13655.2|13688.9|13663.9|13693.5|13663.9|13688.1|13655.2|0
1652243860000|2022-05-11 04:37:40|13689.4|13664.4|13689.4|13664.4|13689.4|13664.4|13689.4|13664.4|0
1652243870000|2022-05-11 04:37:50|13689.9|13664.9|13689.9|13664.9|13689.9|13664.9|13689.9|13664.9|0
1652243950000|2022-05-11 04:39:10|13691.3|13666.3|13691.3|13666.3|13691.3|13666.3|13691.3|13666.3|0
1652243970000|2022-05-11 04:39:30|13692.7|13667.7|13692.7|13667.7|13692.7|13667.7|13692.7|13667.7|0
1652244100000|2022-05-11 04:41:40|13692.6|13667.6|13692.6|13667.6|13692.6|13667.6|13692.6|13667.6|0
1652244110000|2022-05-11 04:41:50|13693.3|13668.3|13692.6|13667.6|13693.3|13668.3|13692.6|13667.6|0
1652244330000|2022-05-11 04:45:30|13688.6|13673.6|13688.6|13673.6|13688.6|13673.6|13688.6|13673.6|0
1652244410000|2022-05-11 04:46:50|13689.3|13674.3|13689.3|13674.3|13689.3|13674.3|13689.3|13674.3|0
1652244420000|2022-05-11 04:47:00|13688.6|13673.6|13688.6|13673.6|13688.6|13673.6|13688.6|13673.6|0
1652244430000|2022-05-11 04:47:10|13688.9|13673.9|13688.9|13673.9|13688.9|13673.9|13688.9|13673.9|0
1652244440000|2022-05-11 04:47:20|13688.6|13673.6|13688.6|13673.6|13688.6|13673.6|13688.6|13673.6|0
1652244480000|2022-05-11 04:48:00|13688.5|13673.5|13688.5|13673.5|13688.5|13673.5|13688.5|13673.5|0
1652244500000|2022-05-11 04:48:20|13689.2|13674.2|13689.2|13674.2|13689.2|13674.2|13689.2|13674.2|0
1652244700000|2022-05-11 04:51:40|13689.5|13674.5|13689.8|13674.8|13689.8|13674.8|13689.5|13674.5|0
1652244830000|2022-05-11 04:53:50|13690.1|13675.1|13690.1|13675.1|13690.1|13675.1|13690.1|13675.1|0
1652244980000|2022-05-11 04:56:20|13689.1|13674.1|13689.1|13674.1|13689.1|13674.1|13689.1|13674.1|0
1652244990000|2022-05-11 04:56:30|13687.3|13672.3|13687.3|13672.3|13687.3|13672.3|13687.3|13672.3|1
1652245060000|2022-05-11 04:57:40|13689|13674|13689|13674|13689|13674|13689|13674|0
1652245250000|2022-05-11 05:00:50|13689.3|13674.3|13689.3|13674.3|13689.3|13674.3|13689.3|13674.3|0
1652245280000|2022-05-11 05:01:20|13688.3|13673.3|13688.3|13673.3|13688.3|13673.3|13688.3|13673.3|1
1652245330000|2022-05-11 05:02:10|13688.2|13673.2|13691.5|13666.5|13691.5|13673.2|13688.2|13666.5|2
1652245350000|2022-05-11 05:02:30|13692.2|13667.2|13692.2|13667.2|13692.2|13667.2|13692.2|13667.2|0
1652245510000|2022-05-11 05:05:10|13692.1|13667.1|13692.1|13667.1|13692.1|13667.1|13692.1|13667.1|0
1652245640000|2022-05-11 05:07:20|13691.4|13666.4|13691.4|13666.4|13691.4|13666.4|13691.4|13666.4|0
1652245830000|2022-05-11 05:10:30|13691.3|13666.3|13691.3|13666.3|13691.3|13666.3|13691.3|13666.3|0
1652245990000|2022-05-11 05:13:10|13690.9|13665.9|13690.9|13665.9|13690.9|13665.9|13690.9|13665.9|0
1652246020000|2022-05-11 05:13:40|13691.3|13666.3|13691.3|13666.3|13691.3|13666.3|13691.3|13666.3|0
1652246040000|2022-05-11 05:14:00|13691.6|13666.6|13691.6|13666.6|13691.6|13666.6|13691.6|13666.6|0
1652246050000|2022-05-11 05:14:10|13691.3|13666.3|13691.3|13666.3|13691.3|13666.3|13691.3|13666.3|0
1652246070000|2022-05-11 05:14:30|13691.6|13666.6|13688|13673|13691.6|13673|13688|13666.6|0
1652246170000|2022-05-11 05:16:10|13687.9|13672.9|13687.9|13672.9|13687.9|13672.9|13687.9|13672.9|0
1652246200000|2022-05-11 05:16:40|13688.3|13673.3|13688.3|13673.3|13688.3|13673.3|13688.3|13673.3|0
1652246310000|2022-05-11 05:18:30|13688.2|13673.2|13688.2|13673.2|13688.2|13673.2|13688.2|13673.2|0
1652246580000|2022-05-11 05:23:00|13688.1|13673.1|13687.8|13672.8|13688.1|13673.1|13687.8|13672.8|1
1652246620000|2022-05-11 05:23:40|13688.1|13673.1|13688.1|13673.1|13688.1|13673.1|13688.1|13673.1|0
1652246640000|2022-05-11 05:24:00|13688.8|13673.8|13688.8|13673.8|13688.8|13673.8|13688.8|13673.8|0
1652246830000|2022-05-11 05:27:10|13688.7|13673.7|13688.7|13673.7|13688.7|13673.7|13688.7|13673.7|0
1652247060000|2022-05-11 05:31:00|13688.8|13673.8|13689.9|13674.9|13689.9|13674.9|13688.8|13673.8|1
1652247070000|2022-05-11 05:31:10|13689.7|13674.7|13689.7|13674.7|13689.7|13674.7|13689.7|13674.7|0
1652247100000|2022-05-11 05:31:40|13689.8|13674.8|13689.8|13674.8|13689.8|13674.8|13689.8|13674.8|0
1652247120000|2022-05-11 05:32:00|13704.2|13666.7|13697.4|13672.4|13704.2|13672.4|13697.4|13666.7|1
1652247140000|2022-05-11 05:32:20|13697.6|13672.6|13698|13673|13698|13673|13697.6|13672.6|1
1652247160000|2022-05-11 05:32:40|13698.1|13673.1|13698.1|13673.1|13698.1|13673.1|13698.1|13673.1|0
1652247180000|2022-05-11 05:33:00|13698.3|13673.3|13696.6|13681.6|13698.3|13681.8|13696.3|13673.3|2
1652247190000|2022-05-11 05:33:10|13696.8|13681.8|13698.4|13673.4|13698.8|13681.8|13696.6|13673.4|3
1652247200000|2022-05-11 05:33:20|13698.8|13673.8|13703.3|13665.8|13703.8|13675.2|13696.2|13665.8|4
1652247210000|2022-05-11 05:33:30|13703.8|13666.3|13692.5|13677.5|13703.8|13677.5|13684.9|13662.8|0
1652247220000|2022-05-11 05:33:40|13693|13678|13687|13672|13693|13678|13687|13672|0
1652247230000|2022-05-11 05:33:50|13690.7|13675.7|13690|13675|13690.7|13675.7|13689.3|13674.3|6
1652247240000|2022-05-11 05:34:00|13691|13676|13691.3|13676.3|13695.7|13678.2|13686.2|13670.7|4
1652247250000|2022-05-11 05:34:10|13693.2|13678.2|13692.1|13677.1|13693.2|13678.2|13688.5|13673.5|0
1652247260000|2022-05-11 05:34:20|13689|13674|13684.7|13669.7|13689|13674|13684.7|13669.7|2
1652247280000|2022-05-11 05:34:40|13686.4|13671.4|13686.4|13671.4|13686.4|13671.4|13686.4|13671.4|0
1652247300000|2022-05-11 05:35:00|13686.8|13671.8|13688.8|13663.8|13689.1|13671.8|13685.8|13663.8|4
1652247310000|2022-05-11 05:35:10|13689.3|13664.3|13682.9|13667.9|13706.5|13690.3|13678.5|13655.8|29
1652247320000|2022-05-11 05:35:20|13681.8|13666.8|13692.3|13654.8|13692.3|13666.8|13681.8|13651|1
1652247330000|2022-05-11 05:35:30|13681|13656|13693.5|13656|13700.9|13663.4|13681|13650.8|1
1652247340000|2022-05-11 05:35:40|13683.3|13658.3|13689.6|13664.6|13696|13664.6|13674.3|13655|3
1652247350000|2022-05-11 05:35:50|13689.5|13664.5|13691|13666|13691|13667.6|13682.6|13661.3|3
1652247360000|2022-05-11 05:36:00|13682.9|13667.9|13673.1|13658.1|13682.9|13667.9|13673.1|13658.1|2
1652247370000|2022-05-11 05:36:10|13672.3|13657.3|13674.3|13659.3|13674.3|13659.3|13672.3|13657.3|0
1652247390000|2022-05-11 05:36:30|13672.9|13657.9|13672.9|13657.9|13672.9|13657.9|13672.9|13657.9|0
1652247400000|2022-05-11 05:36:40|13672.6|13657.6|13672.6|13657.6|13674|13659|13672.5|13657.5|2
1652247410000|2022-05-11 05:36:50|13672.4|13657.4|13672.8|13657.8|13673.4|13658.4|13665.3|13650.3|6
1652247420000|2022-05-11 05:37:00|13673.8|13658.8|13679.9|13654.9|13680.4|13662.1|13673.8|13654.5|10
1652247430000|2022-05-11 05:37:10|13663.3|13648.3|13680|13655|13680.4|13655.4|13663.3|13648.3|6
1652247450000|2022-05-11 05:37:30|13679.9|13654.9|13680.2|13655.2|13680.2|13655.2|13679.9|13654.9|0
1652247480000|2022-05-11 05:38:00|13675.6|13660.6|13675.6|13660.6|13675.6|13660.6|13675.6|13660.6|0
1652247520000|2022-05-11 05:38:40|13680.2|13655.2|13679.9|13654.9|13680.2|13655.2|13679.9|13654.9|1
1652247530000|2022-05-11 05:38:50|13671.4|13656.4|13675.1|13650.1|13680|13656.4|13665.9|13650.1|3
1652247540000|2022-05-11 05:39:00|13679.7|13654.7|13679.7|13654.7|13679.7|13654.7|13679.7|13654.7|0
1652247550000|2022-05-11 05:39:10|13680.5|13655.5|13680.5|13655.5|13680.5|13655.5|13680.5|13655.5|0
1652247590000|2022-05-11 05:39:50|13674.8|13659.8|13674.8|13659.8|13674.8|13659.8|13674.8|13659.8|0
1652247600000|2022-05-11 05:40:00|13674.5|13659.5|13674.5|13659.5|13674.5|13659.5|13674.5|13659.5|1
1652247610000|2022-05-11 05:40:10|13674.8|13659.8|13674.8|13659.8|13674.8|13659.8|13674.8|13659.8|0
1652247630000|2022-05-11 05:40:30|13675.1|13660.1|13675.1|13660.1|13675.1|13660.1|13675.1|13660.1|0
1652247640000|2022-05-11 05:40:40|13674.8|13659.8|13674.8|13659.8|13674.8|13659.8|13674.8|13659.8|0
1652247650000|2022-05-11 05:40:50|13683.5|13668.5|13680|13655|13683.5|13668.5|13674.5|13655|14
1652247660000|2022-05-11 05:41:00|13674.5|13659.5|13685.4|13670.4|13685.4|13670.4|13674.1|13654.8|14
1652247670000|2022-05-11 05:41:10|13686.1|13671.1|13688.5|13673.5|13689.7|13674.7|13686.1|13671.1|2
1652247680000|2022-05-11 05:41:20|13687.8|13672.8|13687.1|13672.1|13687.8|13672.8|13686.4|13671.4|3
1652247690000|2022-05-11 05:41:30|13686.8|13671.8|13687.1|13672.1|13687.1|13672.1|13686.8|13671.8|2
1652247700000|2022-05-11 05:41:40|13686.8|13671.8|13688.2|13673.2|13688.2|13673.2|13686.4|13671.4|6
1652247720000|2022-05-11 05:42:00|13688.1|13673.1|13694.5|13669.5|13695|13676|13687.5|13669.5|1
1652247730000|2022-05-11 05:42:10|13696.7|13671.7|13693.2|13678.2|13696.7|13678.2|13692|13671.7|2
1652247740000|2022-05-11 05:42:20|13694.2|13679.2|13694.7|13679.7|13694.7|13679.7|13694.2|13679.2|0
1652247750000|2022-05-11 05:42:30|13694.8|13679.8|13694.8|13679.8|13694.8|13679.8|13694.8|13679.8|0
1652247760000|2022-05-11 05:42:40|13695.2|13680.2|13695.2|13680.2|13695.2|13680.2|13695.2|13680.2|1
1652247770000|2022-05-11 05:42:50|13695.7|13680.7|13695.7|13680.7|13695.7|13680.7|13695.7|13680.7|0
1652247780000|2022-05-11 05:43:00|13696.6|13681.6|13698.3|13683.3|13698.7|13683.7|13696.6|13681.6|1
1652247880000|2022-05-11 05:44:40|13698.6|13683.6|13698.6|13683.6|13699|13684|13698.6|13683.6|0
1652247900000|2022-05-11 05:45:00|13698.5|13683.5|13699.9|13684.9|13699.9|13684.9|13698.5|13683.5|0
1652247910000|2022-05-11 05:45:10|13699.5|13684.5|13701|13686|13701|13686|13698.4|13683.4|0
1652247920000|2022-05-11 05:45:20|13700.7|13685.7|13699.4|13684.4|13701.2|13686.2|13699.4|13684.4|4
1652247930000|2022-05-11 05:45:30|13701.3|13686.3|13700.1|13685.1|13701.3|13686.3|13699.1|13684.1|1
1652247940000|2022-05-11 05:45:40|13701.3|13686.3|13700.4|13685.4|13701.7|13686.7|13698.3|13683.3|1
1652247950000|2022-05-11 05:45:50|13700.7|13685.7|13700.7|13685.7|13700.7|13685.7|13700.7|13685.7|1
1652247970000|2022-05-11 05:46:10|13700.4|13685.4|13700.7|13685.7|13700.7|13685.7|13699.7|13684.7|3
1652247980000|2022-05-11 05:46:20|13700.4|13685.4|13696.8|13681.8|13701.7|13686.7|13696.8|13681.8|6
1652247990000|2022-05-11 05:46:30|13694.6|13679.6|13694.6|13679.6|13694.6|13679.6|13694.6|13679.6|0
1652248000000|2022-05-11 05:46:40|13693.6|13678.6|13693.6|13678.6|13693.6|13678.6|13693.6|13678.6|0
1652248010000|2022-05-11 05:46:50|13692.2|13677.2|13690.4|13675.4|13692.2|13677.2|13690.4|13675.4|1
1652248020000|2022-05-11 05:47:00|13690.8|13675.8|13690.7|13675.7|13694.2|13679.2|13690.4|13675.4|2
1652248030000|2022-05-11 05:47:10|13689.7|13674.7|13688.7|13673.7|13691.3|13676.3|13688|13673|1
1652248040000|2022-05-11 05:47:20|13688.2|13673.2|13687.5|13672.5|13689.2|13674.2|13686.7|13671.7|3
1652248050000|2022-05-11 05:47:30|13686.8|13671.8|13687.5|13672.5|13689.7|13674.7|13686.7|13671.7|2
1652248060000|2022-05-11 05:47:40|13690.1|13675.1|13690.1|13675.1|13690.1|13675.1|13690.1|13675.1|1
1652248080000|2022-05-11 05:48:00|13692.5|13677.5|13691.9|13676.9|13692.5|13677.5|13691.5|13676.5|0
1652248090000|2022-05-11 05:48:10|13693.1|13678.1|13693.1|13678.1|13693.1|13678.1|13692.4|13677.4|0
1652248120000|2022-05-11 05:48:40|13693|13678|13693|13678|13693|13678|13693|13678|0
1652248130000|2022-05-11 05:48:50|13692.6|13677.6|13692.3|13677.3|13693|13678|13691.9|13676.9|1
1652248140000|2022-05-11 05:49:00|13692.6|13677.6|13698.1|13683.1|13698.1|13683.1|13692.3|13677.3|6
1652248160000|2022-05-11 05:49:20|13698.5|13683.5|13699.5|13684.5|13699.5|13684.5|13698.5|13683.5|2
1652248170000|2022-05-11 05:49:30|13700.9|13685.9|13700.9|13685.9|13700.9|13685.9|13700.9|13685.9|0
1652248200000|2022-05-11 05:50:00|13701.2|13686.2|13701.2|13686.2|13701.2|13686.2|13701.2|13686.2|0
1652248320000|2022-05-11 05:52:00|13702.2|13687.2|13702.2|13687.2|13702.2|13687.2|13702.2|13687.2|2
1652248330000|2022-05-11 05:52:10|||||||||2
1652248390000|2022-05-11 05:53:10|13701.8|13686.8|13702.2|13687.2|13702.2|13687.2|13701.8|13686.8|1
1652248430000|2022-05-11 05:53:50|13698.7|13683.7|13689.4|13674.4|13698.7|13683.7|13689.4|13674.4|1
1652248440000|2022-05-11 05:54:00|13688.9|13673.9|13689.9|13674.9|13689.9|13674.9|13688.9|13673.9|5
1652248470000|2022-05-11 05:54:30|13692.3|13677.3|13692.3|13677.3|13692.3|13677.3|13692.3|13677.3|0
1652248480000|2022-05-11 05:54:40|13693.3|13678.3|13693.3|13678.3|13693.3|13678.3|13693.3|13678.3|0
1652248500000|2022-05-11 05:55:00|13693.4|13678.4|13693.4|13678.4|13693.4|13678.4|13693.4|13678.4|0
1652248510000|2022-05-11 05:55:10|13695.8|13680.8|13702.9|13677.9|13702.9|13680.8|13695.8|13677.9|0
1652248530000|2022-05-11 05:55:30|13697.2|13682.2|13695.8|13680.8|13701.5|13682.2|13695.1|13676.5|0
1652248540000|2022-05-11 05:55:40|13695.5|13680.5|13695.8|13680.8|13695.8|13680.8|13695.5|13680.5|0
1652248550000|2022-05-11 05:55:50|13695.5|13680.5|13695.5|13680.5|13695.8|13680.8|13695.5|13680.5|0
1652248560000|2022-05-11 05:56:00|13695.8|13680.8|13695.8|13680.8|13695.8|13680.8|13695.5|13680.5|0
1652248570000|2022-05-11 05:56:10|13698.2|13683.2|13699.4|13684.4|13699.4|13684.4|13697.9|13682.9|3
1652248590000|2022-05-11 05:56:30|13698.9|13683.9|13698.9|13683.9|13698.9|13683.9|13698.9|13683.9|0
1652248600000|2022-05-11 05:56:40|13699.2|13684.2|13699.2|13684.2|13699.2|13684.2|13698.9|13683.9|0
1652248610000|2022-05-11 05:56:50|13698.9|13683.9|13699.2|13684.2|13699.2|13684.2|13698.9|13683.9|0
1652248620000|2022-05-11 05:57:00|13698.9|13683.9|13699.2|13684.2|13699.2|13684.2|13698.9|13683.9|0
1652248630000|2022-05-11 05:57:10|13698.9|13683.9|13698.5|13683.5|13699.2|13684.2|13697.8|13682.8|1
1652248660000|2022-05-11 05:57:40|13698.9|13683.9|13698.5|13683.5|13698.9|13683.9|13698.5|13683.5|0
1652248670000|2022-05-11 05:57:50|13698.9|13683.9|13698.9|13683.9|13698.9|13683.9|13698.5|13683.5|0
1652248680000|2022-05-11 05:58:00|13698.5|13683.5|13699.2|13684.2|13699.2|13684.2|13698.5|13683.5|0
1652248690000|2022-05-11 05:58:10|13699.9|13684.9|13699.9|13684.9|13699.9|13684.9|13699.9|13684.9|1
1652248700000|2022-05-11 05:58:20|13702.2|13687.2|13702.2|13687.2|13702.2|13687.2|13702.2|13687.2|0
1652248710000|2022-05-11 05:58:30|13699.5|13684.5|13701.4|13676.4|13701.4|13684.5|13699.2|13676.4|3
1652248730000|2022-05-11 05:58:50|13697.1|13682.1|13697.1|13682.1|13697.1|13682.1|13697.1|13682.1|0
1652248810000|2022-05-11 06:00:10|13699.8|13684.8|13699.8|13684.8|13699.8|13684.8|13699.8|13684.8|1
1652248840000|2022-05-11 06:00:40|13699.5|13684.5|13699.5|13684.5|13699.5|13684.5|13699.5|13684.5|0
1652248850000|2022-05-11 06:00:50|13699.1|13684.1|13699.5|13684.5|13699.5|13684.5|13699.1|13684.1|0
1652248860000|2022-05-11 06:01:00|13699.1|13684.1|13699.8|13684.8|13699.8|13684.8|13699.1|13684.1|0
1652248930000|2022-05-11 06:02:10|13699.5|13684.5|13699.8|13684.8|13699.8|13684.8|13699.1|13684.1|0
1652248940000|2022-05-11 06:02:20|13699.5|13684.5|13700.1|13685.1|13700.1|13685.1|13699.5|13684.5|0
1652248950000|2022-05-11 06:02:30|13702.5|13687.5|13704.5|13689.5|13704.5|13689.5|13702.5|13687.5|4
1652248960000|2022-05-11 06:02:40|13703.4|13688.4|13701.5|13686.5|13703.4|13688.4|13701.5|13686.5|1
1652248970000|2022-05-11 06:02:50|13702|13687|13699.1|13684.1|13702|13687|13699.1|13684.1|0
1652248980000|2022-05-11 06:03:00|13698.8|13683.8|13698.8|13683.8|13698.8|13683.8|13698.8|13683.8|0
1652249000000|2022-05-11 06:03:20|13703.4|13678.4|13703.4|13678.4|13703.4|13678.4|13703.4|13678.4|0
1652249100000|2022-05-11 06:05:00|13702.7|13677.7|13702.7|13677.7|13702.7|13677.7|13702.7|13677.7|0
1652249130000|2022-05-11 06:05:30|13702.3|13677.3|13695.3|13680.3|13702.3|13682|13695.3|13677.3|0
1652249140000|2022-05-11 06:05:40|13695.6|13680.6|13695.6|13680.6|13695.9|13680.9|13694.9|13679.9|0
1652249150000|2022-05-11 06:05:50|13695.3|13680.3|13695.6|13680.6|13695.9|13680.9|13694.9|13679.9|0
1652249160000|2022-05-11 06:06:00|13695.9|13680.9|13695.9|13680.9|13695.9|13680.9|13695.6|13680.6|0
1652249170000|2022-05-11 06:06:10|13695.6|13680.6|13695.9|13680.9|13695.9|13680.9|13695.6|13680.6|0
1652249180000|2022-05-11 06:06:20|13695.6|13680.6|13695.2|13680.2|13695.9|13680.9|13694.9|13679.9|1
1652249210000|2022-05-11 06:06:50|13694.9|13679.9|13694.9|13679.9|13694.9|13679.9|13694.9|13679.9|0
1652249220000|2022-05-11 06:07:00|13695.2|13680.2|13695.2|13680.2|13695.2|13680.2|13695.2|13680.2|0
1652249230000|2022-05-11 06:07:10|13695.6|13680.6|13695.6|13680.6|13695.6|13680.6|13695.6|13680.6|1
1652249250000|2022-05-11 06:07:30|13695.2|13680.2|13695.2|13680.2|13695.2|13680.2|13695.2|13680.2|0
1652249310000|2022-05-11 06:08:30|13695.5|13680.5|13695.5|13680.5|13695.5|13680.5|13695.5|13680.5|0
1652249330000|2022-05-11 06:08:50|13695.2|13680.2|13695.2|13680.2|13695.2|13680.2|13695.2|13680.2|0
1652249410000|2022-05-11 06:10:10|13695.5|13680.5|13695.5|13680.5|13695.5|13680.5|13695.5|13680.5|0
1652249520000|2022-05-11 06:12:00|13694|13679|13692|13677|13694|13679|13692|13677|0
1652249530000|2022-05-11 06:12:10|13692.3|13677.3|13692.3|13677.3|13692.3|13677.3|13692.3|13677.3|0
1652249540000|2022-05-11 06:12:20|13697|13672|13692.3|13677.3|13697|13677.3|13692.3|13672|2
1652249570000|2022-05-11 06:12:50|13692.7|13677.7|13692.7|13677.7|13692.7|13677.7|13692.7|13677.7|0
1652249590000|2022-05-11 06:13:10|13693.5|13678.5|13693.5|13678.5|13693.5|13678.5|13693.5|13678.5|0
1652249600000|2022-05-11 06:13:20|13694.5|13679.5|13694.5|13679.5|13694.5|13679.5|13694|13679|0
1652249610000|2022-05-11 06:13:30|13694.2|13679.2|13694.2|13679.2|13694.2|13679.2|13694.2|13679.2|0
1652249620000|2022-05-11 06:13:40|13694.1|13679.1|13694.1|13679.1|13694.1|13679.1|13694.1|13679.1|0
1652249640000|2022-05-11 06:14:00|13693.5|13678.5|13693.8|13678.8|13694.1|13679.1|13692.6|13677.6|0
1652249650000|2022-05-11 06:14:10|13693.3|13678.3|13693.3|13678.3|13694|13679|13693.1|13678.1|0
1652249660000|2022-05-11 06:14:20|13693.6|13678.6|13694|13679|13694|13679|13693.3|13678.3|0
1652249670000|2022-05-11 06:14:30|13693.3|13678.3|13694|13679|13694|13679|13693.3|13678.3|0
1652249700000|2022-05-11 06:15:00|13693.6|13678.6|13693.3|13678.3|13694|13679|13693.3|13678.3|0
1652249710000|2022-05-11 06:15:10|13694|13679|13694|13679|13694|13679|13693.3|13678.3|0
1652249760000|2022-05-11 06:16:00|13693.9|13678.9|13693.9|13678.9|13693.9|13678.9|13693.9|13678.9|0
1652249840000|2022-05-11 06:17:20|13693.2|13678.2|13693.6|13678.6|13693.6|13678.6|13693.2|13678.2|1
1652249850000|2022-05-11 06:17:30|13693.2|13678.2|13693.2|13678.2|13693.6|13678.6|13693.2|13678.2|0
1652249860000|2022-05-11 06:17:40|13693.6|13678.6|13693.6|13678.6|13693.6|13678.6|13693.2|13678.2|0
1652249870000|2022-05-11 06:17:50|13693.2|13678.2|13693.6|13678.6|13694.4|13679.4|13693.2|13678.2|0
1652249880000|2022-05-11 06:18:00|13693.9|13678.9|13693.9|13678.9|13694.4|13679.4|13693.6|13678.6|0
1652249890000|2022-05-11 06:18:10|13693.6|13678.6|13693.9|13678.9|13694.4|13679.4|13693.6|13678.6|0
1652249900000|2022-05-11 06:18:20|13693.6|13678.6|13693.9|13678.9|13693.9|13678.9|13693.5|13678.5|0
1652249910000|2022-05-11 06:18:30|13693.5|13678.5|13693.5|13678.5|13693.9|13678.9|13693.5|13678.5|0
1652249920000|2022-05-11 06:18:40|13693.9|13678.9|13693.9|13678.9|13693.9|13678.9|13693.5|13678.5|0
1652249930000|2022-05-11 06:18:50|13693.5|13678.5|13693.9|13678.9|13694.4|13679.4|13693.5|13678.5|0
1652249940000|2022-05-11 06:19:00|13693.5|13678.5|13693.5|13678.5|13693.9|13678.9|13693.5|13678.5|0
1652249950000|2022-05-11 06:19:10|13693.9|13678.9|13693.9|13678.9|13694.4|13679.4|13693.2|13678.2|0
1652249960000|2022-05-11 06:19:20|13693.5|13678.5|13693.5|13678.5|13694.2|13679.2|13693.2|13678.2|0
1652249970000|2022-05-11 06:19:30|13693.2|13678.2|13693.5|13678.5|13693.5|13678.5|13693.2|13678.2|0
1652249980000|2022-05-11 06:19:40|13693.7|13678.7|13693.7|13678.7|13693.7|13678.7|13693.7|13678.7|0
1652250030000|2022-05-11 06:20:30|13696|13681|13696|13681|13696|13681|13696|13681|0
1652250040000|2022-05-11 06:20:40|13696.2|13681.2|13696.2|13681.2|13696.2|13681.2|13696.2|13681.2|0
1652250060000|2022-05-11 06:21:00|13696.1|13681.1|13696.8|13681.8|13697.5|13682.5|13696.1|13681.1|1
1652250070000|2022-05-11 06:21:10|13696.5|13681.5|13703.1|13688.1|13703.1|13688.1|13696.5|13681.5|4
1652250080000|2022-05-11 06:21:20|13702.7|13687.7|13703.2|13688.2|13703.2|13688.2|13702.7|13687.7|0
1652250090000|2022-05-11 06:21:30|13702.9|13687.9|13701.2|13686.2|13703.4|13688.4|13700.9|13685.9|1
1652250100000|2022-05-11 06:21:40|13700.7|13685.7|13700.7|13685.7|13700.7|13685.7|13699|13684|0
1652250120000|2022-05-11 06:22:00|13700.4|13685.4|13697|13682|13700.4|13685.4|13696.7|13681.7|0
1652250130000|2022-05-11 06:22:10|13696.7|13681.7|13696.3|13681.3|13697|13682|13696|13681|0
1652250140000|2022-05-11 06:22:20|13696|13681|13696|13681|13697.9|13682.9|13694.8|13679.8|3
1652250150000|2022-05-11 06:22:30|13695.3|13680.3|13697.4|13682.4|13698.2|13683.2|13695.2|13680.2|0
1652250160000|2022-05-11 06:22:40|13697|13682|13698.2|13683.2|13698.2|13683.2|13697|13682|0
1652250170000|2022-05-11 06:22:50|13697.5|13682.5|13699.4|13684.4|13699.4|13684.4|13697.5|13682.5|0
1652250180000|2022-05-11 06:23:00|13699.7|13684.7|13700.4|13685.4|13700.4|13685.4|13699.7|13684.7|0
1652250200000|2022-05-11 06:23:20|13700.9|13685.9|13700.9|13685.9|13700.9|13685.9|13700.9|13685.9|0
1652250240000|2022-05-11 06:24:00|13700.5|13685.5|13700.9|13685.9|13700.9|13685.9|13700.5|13685.5|0
1652250290000|2022-05-11 06:24:50|13701.2|13686.2|13701.2|13686.2|13701.2|13686.2|13701.2|13686.2|1
1652250300000|2022-05-11 06:25:00|13700.9|13685.9|13701.7|13686.7|13701.7|13686.7|13700.9|13685.9|0
1652250360000|2022-05-11 06:26:00|13701.3|13686.3|13701.3|13686.3|13701.3|13686.3|13701.3|13686.3|1
1652250380000|2022-05-11 06:26:20|13702|13687|13701.5|13686.5|13702|13687|13701.5|13686.5|2
1652250450000|2022-05-11 06:27:30|13701.8|13686.8|13701.8|13686.8|13701.8|13686.8|13701.8|13686.8|0
1652250580000|2022-05-11 06:29:40|13701.7|13686.7|13701.7|13686.7|13701.7|13686.7|13701.7|13686.7|0
1652250630000|2022-05-11 06:30:30|13702.7|13687.7|13702.7|13687.7|13702.7|13687.7|13702.7|13687.7|0
1652250730000|2022-05-11 06:32:10|13701.9|13686.9|13699.2|13684.2|13701.9|13686.9|13699.2|13684.2|2
1652250770000|2022-05-11 06:32:50|13699.5|13684.5|13699.1|13684.1|13699.5|13684.5|13699.1|13684.1|1
1652250780000|2022-05-11 06:33:00|13699.5|13684.5|13699.5|13684.5|13699.5|13684.5|13699.5|13684.5|0
1652250790000|2022-05-11 06:33:10|13699.6|13684.6|13699.6|13684.6|13699.6|13684.6|13699.6|13684.6|0
1652250800000|2022-05-11 06:33:20|13699.3|13684.3|13699.3|13684.3|13699.3|13684.3|13699.3|13684.3|0
1652250810000|2022-05-11 06:33:30|13701|13686|13706.9|13691.9|13706.9|13691.9|13701|13686|8
1652250820000|2022-05-11 06:33:40|13707.2|13692.2|13707.2|13692.2|13707.2|13692.2|13707.2|13692.2|1
1652250830000|2022-05-11 06:33:50|||||||||5
1652250840000|2022-05-11 06:34:00|||||||||8
1652250860000|2022-05-11 06:34:20|13711.4|13696.4|13711.4|13696.4|13711.4|13696.4|13711.4|13696.4|16
1652250870000|2022-05-11 06:34:30|13710.7|13695.7|13710.7|13695.7|13710.7|13695.7|13710.7|13695.7|1
1652250880000|2022-05-11 06:34:40|13711.1|13696.1|13711.4|13696.4|13711.4|13696.4|13711.1|13696.1|6
1652250890000|2022-05-11 06:34:50|13712.9|13697.9|13712.9|13697.9|13712.9|13697.9|13711.4|13696.4|4
1652250900000|2022-05-11 06:35:00|13713.4|13698.4|13713.4|13698.4|13713.4|13698.4|13712.2|13697.2|2
1652250910000|2022-05-11 06:35:10|13712.9|13697.9|13715.7|13700.7|13715.7|13700.7|13712.9|13697.9|20
1652250920000|2022-05-11 06:35:20|13716.2|13701.2|13716.1|13701.1|13716.2|13701.2|13715.7|13700.7|0
1652250930000|2022-05-11 06:35:30|13713.5|13698.5|13716.1|13701.1|13716.1|13701.1|13713.5|13698.5|2
1652250940000|2022-05-11 06:35:40|13716.2|13701.2|13717.2|13702.2|13717.2|13702.2|13716.2|13701.2|1
1652250950000|2022-05-11 06:35:50|13714.9|13699.9|13716.9|13701.9|13716.9|13701.9|13714.4|13699.4|0
1652250960000|2022-05-11 06:36:00|||||||||2
1652250970000|2022-05-11 06:36:10|13714.5|13699.5|13716.2|13701.2|13716.9|13701.9|13714.5|13699.5|0
1652250990000|2022-05-11 06:36:30|13716.5|13701.5|13716.5|13701.5|13716.5|13701.5|13716.5|13701.5|0
1652251000000|2022-05-11 06:36:40|13716.7|13701.7|13716.4|13701.4|13716.7|13701.7|13716.4|13701.4|2
1652251010000|2022-05-11 06:36:50|13713.4|13698.4|13716.3|13701.3|13716.4|13701.4|13713.4|13698.4|0
1652251030000|2022-05-11 06:37:10|13713.6|13698.6|13716.7|13701.7|13716.7|13701.7|13713.6|13698.6|0
1652251040000|2022-05-11 06:37:20|13716.3|13701.3|13716.3|13701.3|13716.3|13701.3|13716.3|13701.3|1
1652251050000|2022-05-11 06:37:30|13713.6|13698.6|13716.3|13701.3|13716.3|13701.3|13713.6|13698.6|0
1652251060000|2022-05-11 06:37:40|13716|13701|13715.2|13700.2|13716|13701|13715.2|13700.2|0
1652251070000|2022-05-11 06:37:50|13715.5|13700.5|13714.7|13699.7|13715.7|13700.7|13714.7|13699.7|0
1652251120000|2022-05-11 06:38:40|13715|13700|13715.2|13700.2|13715.2|13700.2|13715|13700|0
1652251140000|2022-05-11 06:39:00|13715.1|13700.1|13715.1|13700.1|13715.1|13700.1|13715.1|13700.1|0
1652251170000|2022-05-11 06:39:30|13706.5|13691.5|13706.1|13691.1|13706.5|13691.5|13706.1|13691.1|2
1652251180000|2022-05-11 06:39:40|13705.6|13690.6|13706.1|13691.1|13706.1|13691.1|13705.6|13690.6|3
1652251190000|2022-05-11 06:39:50|13703.4|13688.4|13706.1|13691.1|13706.1|13691.1|13703.4|13688.4|1
1652251200000|2022-05-11 06:40:00|13706.8|13691.8|13707|13692|13707|13692|13706.1|13691.1|4
1652251210000|2022-05-11 06:40:10|13703.4|13688.4|13706.6|13691.6|13707|13692|13703.4|13688.4|2
1652251220000|2022-05-11 06:40:20|13707|13692|13705.9|13690.9|13707|13692|13705.9|13690.9|1
1652251230000|2022-05-11 06:40:30|13703.2|13688.2|13702.6|13687.6|13703.2|13688.2|13702.6|13687.6|0
1652251240000|2022-05-11 06:40:40|13702.1|13687.1|13702.8|13687.8|13703.5|13688.5|13702.1|13687.1|12
1652251250000|2022-05-11 06:40:50|13702.4|13687.4|13702.4|13687.4|13702.4|13687.4|13702.4|13687.4|0
1652251260000|2022-05-11 06:41:00|13708|13693|13705.4|13690.4|13708|13693|13705.1|13690.1|8
1652251270000|2022-05-11 06:41:10|13706.1|13691.1|13705.4|13690.4|13709.4|13694.4|13705.4|13690.4|1
1652251280000|2022-05-11 06:41:20|13704.9|13689.9|13705.3|13690.3|13708.4|13693.4|13704.9|13689.9|1
1652251290000|2022-05-11 06:41:30|13705.4|13690.4|13704.2|13689.2|13708.6|13693.6|13703.9|13688.9|2
1652251300000|2022-05-11 06:41:40|13706|13691|13705.3|13690.3|13707.2|13692.2|13704.2|13689.2|0
1652251310000|2022-05-11 06:41:50|13703.7|13688.7|13705|13690|13705.7|13690.7|13703.7|13688.7|0
1652251320000|2022-05-11 06:42:00|13703.7|13688.7|13705|13690|13705|13690|13703.4|13688.4|0
1652251330000|2022-05-11 06:42:10|13704.4|13689.4|13704.1|13689.1|13704.4|13689.4|13704.1|13689.1|1
1652251340000|2022-05-11 06:42:20|13705.7|13690.7|13704.2|13689.2|13706.2|13691.2|13704.2|13689.2|0
1652251350000|2022-05-11 06:42:30|13704.9|13689.9|13704.7|13689.7|13706.3|13691.3|13704.4|13689.4|0
1652251360000|2022-05-11 06:42:40|13706.5|13691.5|13704.6|13689.6|13706.5|13691.5|13704.6|13689.6|0
1652251370000|2022-05-11 06:42:50|13704.9|13689.9|13704.9|13689.9|13704.9|13689.9|13704.9|13689.9|0
1652251390000|2022-05-11 06:43:10|13705.6|13690.6|13706.8|13691.8|13706.8|13691.8|13705.6|13690.6|0
1652251400000|2022-05-11 06:43:20|13704.9|13689.9|13705.2|13690.2|13705.2|13690.2|13704.9|13689.9|2
1652251410000|2022-05-11 06:43:30|13707.2|13692.2|13705.2|13690.2|13708.7|13693.7|13705.2|13690.2|0
1652251420000|2022-05-11 06:43:40|13704.4|13689.4|13704.7|13689.7|13704.7|13689.7|13704.4|13689.4|3
1652251430000|2022-05-11 06:43:50|13704.4|13689.4|13704.7|13689.7|13704.7|13689.7|13704.4|13689.4|1
1652251440000|2022-05-11 06:44:00|13704.4|13689.4|13704.7|13689.7|13705.2|13690.2|13704.4|13689.4|1
1652251450000|2022-05-11 06:44:10|13706|13691|13709.1|13694.1|13709.1|13694.1|13706|13691|2
1652251490000|2022-05-11 06:44:50|13708.1|13693.1|13706.7|13691.7|13708.1|13693.1|13706.1|13691.1|1
1652251500000|2022-05-11 06:45:00|13708|13693|13708|13693|13708|13693|13708|13693|0
1652251520000|2022-05-11 06:45:20|13706.6|13691.6|13704.5|13689.5|13706.6|13691.6|13704.2|13689.2|1
1652251530000|2022-05-11 06:45:30|13707.8|13692.8|13708.2|13693.2|13708.2|13693.2|13705.8|13690.8|0
1652251540000|2022-05-11 06:45:40|13709.2|13694.2|13709.2|13694.2|13709.5|13694.5|13708.7|13693.7|1
1652251550000|2022-05-11 06:45:50|13710|13695|13709.7|13694.7|13710|13695|13709.7|13694.7|0
1652251560000|2022-05-11 06:46:00|13708.7|13693.7|13709.2|13694.2|13709.7|13694.7|13708.7|13693.7|0
1652251570000|2022-05-11 06:46:10|13708.7|13693.7|13708.3|13693.3|13709.7|13694.7|13708.2|13693.2|2
1652251590000|2022-05-11 06:46:30|13707.8|13692.8|13709.7|13694.7|13709.7|13694.7|13707.8|13692.8|1
1652251600000|2022-05-11 06:46:40|13708.6|13693.6|13708.2|13693.2|13708.6|13693.6|13708.2|13693.2|2
1652251610000|2022-05-11 06:46:50|13710|13695|13710.5|13695.5|13711|13696|13710|13695|5
1652251620000|2022-05-11 06:47:00|13711.3|13696.3|13715.1|13700.1|13720.8|13705.8|13711.3|13696.3|2
1652251630000|2022-05-11 06:47:10|13714.8|13699.8|13711|13696|13717|13699.8|13711|13692|3
1652251640000|2022-05-11 06:47:20|13709.5|13694.5|13711.9|13696.9|13711.9|13696.9|13708.2|13693.2|1
1652251650000|2022-05-11 06:47:30|13708.2|13693.2|13718.2|13703.2|13718.2|13703.2|13708.2|13693.2|2
1652251660000|2022-05-11 06:47:40|13718.8|13703.8|13720.2|13705.2|13720.5|13705.5|13718.8|13703.8|1
1652251670000|2022-05-11 06:47:50|13719|13704|13719|13704|13719|13704|13719|13704|0
1652251680000|2022-05-11 06:48:00|13718.6|13703.6|13718|13703|13718.6|13703.6|13718|13703|1
1652251690000|2022-05-11 06:48:10|13717.6|13702.6|13717.3|13702.3|13717.6|13702.6|13717.3|13702.3|0
1652251700000|2022-05-11 06:48:20|13718.6|13703.6|13717.9|13702.9|13718.6|13703.6|13717.9|13702.9|3
1652251710000|2022-05-11 06:48:30|13715.6|13690.6|13715.6|13690.6|13715.6|13690.6|13715.6|13690.6|3
1652251720000|2022-05-11 06:48:40|13709.9|13694.9|13709.9|13694.9|13715.3|13694.9|13709.1|13690.3|6
1652251730000|2022-05-11 06:48:50|13715.2|13690.2|13709.9|13694.9|13715.2|13694.9|13709.9|13690.2|4
1652251740000|2022-05-11 06:49:00|13717.2|13702.2|13716.7|13701.7|13717.2|13702.2|13709.9|13694.9|8
1652251750000|2022-05-11 06:49:10|13709.9|13694.9|13718.4|13703.4|13718.4|13703.4|13709.9|13694.9|1
1652251770000|2022-05-11 06:49:30|13718.6|13703.6|13720.6|13705.6|13722|13707|13718.6|13703.6|5
1652251780000|2022-05-11 06:49:40|13720.3|13705.3|13720.3|13705.3|13720.3|13705.3|13720.3|13705.3|0
1652251800000|2022-05-11 06:50:00|13720.4|13705.4|13720.4|13705.4|13720.4|13705.4|13720.4|13705.4|0
1652251820000|2022-05-11 06:50:20|13720.1|13705.1|13720.1|13705.1|13720.1|13705.1|13720.1|13705.1|0
1652251830000|2022-05-11 06:50:30|13719.7|13704.7|13717|13702|13719.7|13704.7|13716.6|13701.6|2
1652251840000|2022-05-11 06:50:40|13721.6|13706.6|13721.6|13706.6|13721.6|13706.6|13717|13702|6
1652251850000|2022-05-11 06:50:50|13721.9|13706.9|13722.7|13707.7|13722.7|13707.7|13721.9|13706.9|3
1652251860000|2022-05-11 06:51:00|13721.6|13706.6|13722.9|13707.9|13722.9|13707.9|13721.6|13706.6|0
1652251870000|2022-05-11 06:51:10|13721.9|13706.9|13721.5|13706.5|13722.9|13707.9|13721.1|13706.1|1
1652251880000|2022-05-11 06:51:20|13723|13708|13723|13708|13723|13708|13721.7|13706.7|1
1652251890000|2022-05-11 06:51:30|13722.9|13707.9|13722.9|13707.9|13722.9|13707.9|13722.9|13707.9|2
1652251900000|2022-05-11 06:51:40|||||||||1
1652251910000|2022-05-11 06:51:50|13721.5|13706.5|13722.9|13707.9|13722.9|13707.9|13721.1|13706.1|0
1652251920000|2022-05-11 06:52:00|13721.5|13706.5|13721.5|13706.5|13721.5|13706.5|13721.5|13706.5|1
1652251930000|2022-05-11 06:52:10|13718.7|13703.7|13718.7|13703.7|13718.7|13703.7|13718.7|13703.7|2
1652251940000|2022-05-11 06:52:20|13718.1|13703.1|13717.1|13702.1|13718.1|13703.1|13717.1|13702.1|1
1652251960000|2022-05-11 06:52:40|13715.7|13700.7|13715.7|13700.7|13715.7|13700.7|13715.7|13700.7|0
1652252010000|2022-05-11 06:53:30|13716|13701|13718.6|13693.6|13718.6|13701|13716|13693.6|0
1652252020000|2022-05-11 06:53:40|13714.4|13699.4|13713.8|13698.8|13714.4|13699.4|13713.3|13698.3|0
1652252080000|2022-05-11 06:54:40|13720.2|13695.2|13719.8|13694.8|13720.2|13695.2|13719.8|13694.8|2
1652252090000|2022-05-11 06:54:50|13713.8|13698.8|13713.8|13698.8|13713.8|13698.8|13713.8|13698.8|0
1652252100000|2022-05-11 06:55:00|13719.6|13704.6|13719.6|13704.6|13719.6|13704.6|13714.6|13699.6|1
1652252110000|2022-05-11 06:55:10|13721.1|13706.1|13714.6|13699.6|13721.1|13706.1|13714.6|13699.6|2
1652252120000|2022-05-11 06:55:20|13713.8|13698.8|13717.5|13702.5|13717.5|13702.5|13712.7|13697.7|3
1652252130000|2022-05-11 06:55:30|13719.1|13704.1|13721.6|13706.6|13721.6|13706.6|13719.1|13704.1|4
1652252140000|2022-05-11 06:55:40|13721.3|13706.3|13721.3|13706.3|13721.3|13706.3|13721.3|13706.3|0
1652252150000|2022-05-11 06:55:50|13721.6|13706.6|13721.6|13706.6|13721.6|13706.6|13721.6|13706.6|2
1652252160000|2022-05-11 06:56:00|13721.3|13706.3|13721.3|13706.3|13721.3|13706.3|13721.3|13706.3|0
1652252170000|2022-05-11 06:56:10|13721.6|13706.6|13719.6|13704.6|13721.6|13706.6|13719.6|13704.6|0
1652252200000|2022-05-11 06:56:40|13719.5|13704.5|13719.5|13704.5|13719.5|13704.5|13719.5|13704.5|0
1652252220000|2022-05-11 06:57:00|13716.8|13701.8|13716.8|13701.8|13716.8|13701.8|13716.8|13701.8|1
1652252230000|2022-05-11 06:57:10|13711.5|13696.5|13711.3|13696.3|13711.5|13696.5|13711.2|13696.2|0
1652252250000|2022-05-11 06:57:30|13712.2|13697.2|13710.2|13695.2|13712.2|13697.2|13710|13695|0
1652252260000|2022-05-11 06:57:40|13710.3|13695.3|13710.3|13695.3|13710.3|13695.3|13710.3|13695.3|0
1652252390000|2022-05-11 06:59:50|13709.6|13694.6|13704.4|13689.4|13709.6|13694.6|13703.4|13688.4|2
1652252410000|2022-05-11 07:00:10|13703.7|13688.7|13709.3|13694.3|13709.3|13694.3|13702.1|13687.1|2
1652252420000|2022-05-11 07:00:20|13709.9|13694.9|13709.9|13694.9|13709.9|13694.9|13705.6|13690.6|1
1652252480000|2022-05-11 07:01:20|13706.4|13691.4|13706.9|13691.9|13710.4|13695.4|13703.9|13688.9|3
1652252490000|2022-05-11 07:01:30|13710.4|13695.4|13710.9|13695.9|13710.9|13695.9|13710.4|13695.4|1
1652252500000|2022-05-11 07:01:40|13710.6|13695.6|13709.9|13694.9|13710.6|13695.6|13709.9|13694.9|0
1652252520000|2022-05-11 07:02:00|13710.1|13695.1|13710.9|13695.9|13710.9|13695.9|13710.1|13695.1|0
1652252530000|2022-05-11 07:02:10|13710.7|13695.7|13705.3|13690.3|13710.7|13695.7|13705.3|13690.3|1
1652252550000|2022-05-11 07:02:30|13705|13690|13705|13690|13705|13690|13705|13690|0
1652252560000|2022-05-11 07:02:40|13704.7|13689.7|13708.3|13693.3|13708.3|13693.3|13704.7|13689.7|1
1652252580000|2022-05-11 07:03:00|13709.4|13694.4|13709.4|13694.4|13709.4|13694.4|13709.4|13694.4|0
1652252590000|2022-05-11 07:03:10|13709.5|13694.5|13708.8|13693.8|13709.5|13694.5|13708.8|13693.8|1
1652252650000|2022-05-11 07:04:10|13709.9|13694.9|13709.9|13694.9|13709.9|13694.9|13709.9|13694.9|0
1652252670000|2022-05-11 07:04:30|13710.4|13695.4|13707.2|13692.2|13710.4|13695.4|13707.2|13692.2|0
1652252680000|2022-05-11 07:04:40|13704.4|13689.4|13700|13685|13704.4|13689.4|13700|13685|1
1652252690000|2022-05-11 07:04:50|13698|13683|13696.8|13681.8|13698.2|13683.2|13696.8|13681.8|0
1652252700000|2022-05-11 07:05:00|13697.5|13682.5|13703.7|13688.7|13704.9|13689.9|13697.5|13682.5|2
1652252710000|2022-05-11 07:05:10|13703.5|13688.5|13704|13689|13704|13689|13703.5|13688.5|0
1652252730000|2022-05-11 07:05:30|13704.2|13689.2|13704.2|13689.2|13704.2|13689.2|13704.2|13689.2|0
1652252740000|2022-05-11 07:05:40|13703.8|13688.8|13703.7|13688.7|13704.5|13689.5|13703.1|13688.1|0
1652252770000|2022-05-11 07:06:10|13704.1|13689.1|13704.1|13689.1|13704.1|13689.1|13704.1|13689.1|0
1652252810000|2022-05-11 07:06:50|13703.8|13688.8|13704.1|13689.1|13704.1|13689.1|13703.4|13688.4|0
1652252840000|2022-05-11 07:07:20|13703.8|13688.8|13703.8|13688.8|13703.8|13688.8|13703.1|13688.1|0
1652252850000|2022-05-11 07:07:30|13703.4|13688.4|13703.4|13688.4|13703.8|13688.8|13703.1|13688.1|0
1652252860000|2022-05-11 07:07:40|13703.7|13688.7|13703.7|13688.7|13703.7|13688.7|13703.4|13688.4|0
1652252870000|2022-05-11 07:07:50|13703.4|13688.4|13702.1|13687.1|13703.7|13688.7|13702.1|13687.1|1
1652252880000|2022-05-11 07:08:00|13701.1|13686.1|13700.2|13685.2|13701.1|13686.1|13699.7|13684.7|1
1652252910000|2022-05-11 07:08:30|13706.6|13681.6|13701.3|13686.3|13706.6|13686.3|13701.3|13681.6|2
1652252920000|2022-05-11 07:08:40|13701.4|13686.4|13701.4|13686.4|13701.4|13686.4|13701.4|13686.4|0
1652252950000|2022-05-11 07:09:10|13700|13685|13700|13685|13700|13685|13700|13685|0
1652252970000|2022-05-11 07:09:30|13700.4|13685.4|13700.4|13685.4|13700.4|13685.4|13700.4|13685.4|1
1652253030000|2022-05-11 07:10:30|13700.3|13685.3|13700.3|13685.3|13700.3|13685.3|13700.3|13685.3|0
1652253100000|2022-05-11 07:11:40|13700.2|13685.2|13700.2|13685.2|13700.2|13685.2|13700.2|13685.2|0
1652253120000|2022-05-11 07:12:00|13699.8|13684.8|13699.8|13684.8|13699.8|13684.8|13699.8|13684.8|0
1652253140000|2022-05-11 07:12:20|13700.3|13685.3|13700.3|13685.3|13700.3|13685.3|13700.3|13685.3|1
1652253150000|2022-05-11 07:12:30|13700.8|13685.8|13700.8|13685.8|13700.8|13685.8|13700.8|13685.8|0
1652253160000|2022-05-11 07:12:40|13701|13686|13701|13686|13701|13686|13701|13686|0
1652253220000|2022-05-11 07:13:40|13702|13687|13701|13686|13702.3|13687.3|13701|13686|1
1652253240000|2022-05-11 07:14:00|13701.9|13686.9|13701.9|13686.9|13701.9|13686.9|13701.9|13686.9|0
1652253370000|2022-05-11 07:16:10|13701.8|13686.8|13701.2|13686.2|13701.8|13686.8|13701.2|13686.2|1
1652253400000|2022-05-11 07:16:40|13701.1|13686.1|13701.1|13686.1|13701.1|13686.1|13701.1|13686.1|0
1652253430000|2022-05-11 07:17:10|13695.2|13680.2|13693.9|13678.9|13695.2|13680.2|13693.9|13678.9|3
1652253440000|2022-05-11 07:17:20|13694.3|13679.3|13699.1|13684.1|13699.1|13684.1|13694.3|13679.3|1
1652253450000|2022-05-11 07:17:30|13700.4|13685.4|13700.4|13685.4|13700.4|13685.4|13700.4|13685.4|0
1652253460000|2022-05-11 07:17:40|13700.3|13685.3|13700.3|13685.3|13700.3|13685.3|13700.3|13685.3|0
1652253570000|2022-05-11 07:19:30|13700|13685|13700.3|13685.3|13700.3|13685.3|13700|13685|0
1652253660000|2022-05-11 07:21:00|13701|13686|13701|13686|13701|13686|13701|13686|0
1652253700000|2022-05-11 07:21:40|13700.9|13685.9|13700.9|13685.9|13700.9|13685.9|13700.9|13685.9|0
1652253720000|2022-05-11 07:22:00|13700.3|13685.3|13700.9|13685.9|13700.9|13685.9|13700.3|13685.3|0
1652253740000|2022-05-11 07:22:20|13700|13685|13700|13685|13700|13685|13700|13685|1
1652253780000|2022-05-11 07:23:00|13699.8|13684.8|13699.8|13684.8|13699.8|13684.8|13699.8|13684.8|0
1652253840000|2022-05-11 07:24:00|13702.7|13687.7|13699.1|13684.1|13702.7|13687.7|13699.1|13684.1|3
1652253870000|2022-05-11 07:24:30|13698.1|13683.1|13698.5|13683.5|13698.5|13683.5|13698.1|13683.1|0
1652253880000|2022-05-11 07:24:40|13698.1|13683.1|13698.3|13683.3|13698.3|13683.3|13698.1|13683.1|0
1652253950000|2022-05-11 07:25:50|13700.5|13685.5|13700.9|13685.9|13700.9|13685.9|13700.5|13685.5|0
1652253970000|2022-05-11 07:26:10|13701.2|13686.2|13701.2|13686.2|13701.2|13686.2|13701.2|13686.2|0
1652254040000|2022-05-11 07:27:20|||||||||4
1652254120000|2022-05-11 07:28:40|13701.5|13686.5|13701.5|13686.5|13701.5|13686.5|13701.5|13686.5|0
1652254130000|2022-05-11 07:28:50|13701.9|13686.9|13701.9|13686.9|13701.9|13686.9|13701.9|13686.9|0
1652254170000|2022-05-11 07:29:30|13701.8|13686.8|13701.8|13686.8|13701.8|13686.8|13701.8|13686.8|0
1652254190000|2022-05-11 07:29:50|13702.2|13687.2|13703.2|13688.2|13703.2|13688.2|13702.2|13687.2|1
1652254210000|2022-05-11 07:30:10|13706.1|13691.1|13706.1|13691.1|13706.1|13691.1|13706.1|13691.1|0
1652254250000|2022-05-11 07:30:50|13705.6|13690.6|13705.5|13690.5|13705.6|13690.6|13705.5|13690.5|0
1652254260000|2022-05-11 07:31:00|13705.4|13690.4|13703.8|13688.8|13705.4|13690.4|13703.8|13688.8|1
1652254270000|2022-05-11 07:31:10|13704.2|13689.2|13707.2|13692.2|13707.2|13692.2|13704.2|13689.2|18
1652254310000|2022-05-11 07:31:50|13709.5|13694.5|13707.4|13692.4|13709.5|13694.5|13707.4|13692.4|12
1652254350000|2022-05-11 07:32:30|||||||||1
1652254390000|2022-05-11 07:33:10|13707.8|13692.8|13707.8|13692.8|13707.8|13692.8|13707.8|13692.8|0
1652254450000|2022-05-11 07:34:10|13709.1|13694.1|13709.1|13694.1|13709.1|13694.1|13709.1|13694.1|1
1652254470000|2022-05-11 07:34:30|13709|13694|13719.7|13704.7|13719.7|13704.7|13709|13694|7
1652254480000|2022-05-11 07:34:40|13721.3|13706.3|13719.1|13704.1|13721.3|13706.3|13718.7|13703.7|3
1652254550000|2022-05-11 07:35:50|13718.4|13703.4|13718.4|13703.4|13718.4|13703.4|13718.4|13703.4|0
1652254580000|2022-05-11 07:36:20|13726.1|13711.1|13726.1|13711.1|13726.1|13711.1|13726.1|13711.1|30
1652254590000|2022-05-11 07:36:30|13728.9|13713.9|13728.9|13713.9|13728.9|13713.9|13728.9|13713.9|3
1652254610000|2022-05-11 07:36:50|13730|13715|13732|13717|13732|13717|13730|13715|3
1652254620000|2022-05-11 07:37:00|13732.5|13717.5|13736.2|13721.2|13736.2|13721.2|13732.5|13717.5|1
1652254630000|2022-05-11 07:37:10|13733.7|13708.7|13733|13708|13733.7|13708.7|13733|13708|4
1652254640000|2022-05-11 07:37:20|13728.1|13713.1|13728.1|13713.1|13728.1|13713.1|13728.1|13713.1|0
1652254650000|2022-05-11 07:37:30|13728|13713|13730|13715|13730|13715|13728|13713|0
1652254680000|2022-05-11 07:38:00|13728.7|13713.7|13726.5|13711.5|13728.7|13713.7|13726.5|13711.5|0
1652254750000|2022-05-11 07:39:10|13732.5|13707.5|13732.5|13707.5|13732.5|13707.5|13732.5|13707.5|0
1652254930000|2022-05-11 07:42:10|13732.4|13707.4|13731.9|13706.9|13732.6|13707.6|13731.9|13706.9|2
1652254940000|2022-05-11 07:42:20|13732.4|13707.4|13732.4|13707.4|13732.4|13707.4|13732.4|13707.4|0
1652255040000|2022-05-11 07:44:00|13727|13712|13727|13712|13727|13712|13727|13712|1
1652255070000|2022-05-11 07:44:30|13735.3|13720.3|13735.6|13720.6|13735.6|13720.6|13735.3|13720.3|8
1652255080000|2022-05-11 07:44:40|13735.8|13720.8|13735.8|13720.8|13735.8|13720.8|13735.8|13720.8|0
1652255090000|2022-05-11 07:44:50|13735.3|13720.3|13735.3|13720.3|13735.3|13720.3|13735.3|13720.3|1
1652255100000|2022-05-11 07:45:00|13735.6|13720.6|13735.8|13720.8|13735.8|13720.8|13735.6|13720.6|0
1652255110000|2022-05-11 07:45:10|13736.9|13721.9|13741.1|13726.1|13741.1|13726.1|13736.9|13721.9|14
1652255120000|2022-05-11 07:45:20|13747.3|13732.3|13753.8|13738.8|13753.8|13738.8|13747.3|13732.3|4
1652255140000|2022-05-11 07:45:40|13753.7|13738.7|13753.7|13738.7|13753.7|13738.7|13753.7|13738.7|0
1652255170000|2022-05-11 07:46:10|||||||||3
1652255230000|2022-05-11 07:47:10|13748.5|13733.5|13747.5|13732.5|13748.5|13733.5|13747.5|13732.5|7
1652255240000|2022-05-11 07:47:20|13746.5|13731.5|13746.5|13731.5|13746.5|13731.5|13746.5|13731.5|0
1652255250000|2022-05-11 07:47:30|13745.9|13730.9|13745.9|13730.9|13745.9|13730.9|13745.9|13730.9|0
1652255270000|2022-05-11 07:47:50|13746.4|13731.4|13745.4|13730.4|13746.4|13731.4|13745.4|13730.4|5
1652255280000|2022-05-11 07:48:00|13745.5|13730.5|13744.9|13729.9|13745.5|13730.5|13744.9|13729.9|2
1652255370000|2022-05-11 07:49:30|13744.7|13729.7|13745.4|13730.4|13745.7|13730.7|13744.7|13729.7|1
1652255380000|2022-05-11 07:49:40|13745.3|13730.3|13745.3|13730.3|13745.3|13730.3|13745.3|13730.3|0
1652255400000|2022-05-11 07:50:00|13745|13730|13744.8|13729.8|13745|13730|13744.8|13729.8|0
1652255410000|2022-05-11 07:50:10|13745.2|13730.2|13745.2|13730.2|13745.2|13730.2|13745.2|13730.2|0
1652255430000|2022-05-11 07:50:30|13746.4|13731.4|13746.4|13731.4|13746.4|13731.4|13746.4|13731.4|0
1652255450000|2022-05-11 07:50:50|13748|13733|13748|13733|13748|13733|13748|13733|0
1652255540000|2022-05-11 07:52:20|13747.2|13732.2|13746.9|13731.9|13747.2|13732.2|13746.5|13731.5|1
1652255560000|2022-05-11 07:52:40|13747.6|13732.6|13747.6|13732.6|13747.6|13732.6|13747.6|13732.6|0
1652255570000|2022-05-11 07:52:50|13746.6|13731.6|13746.9|13731.9|13746.9|13731.9|13746.6|13731.6|0
1652255580000|2022-05-11 07:53:00|||||||||1
1652255640000|2022-05-11 07:54:00|||||||||1
1652255770000|2022-05-11 07:56:10|13749.2|13734.2|13749.2|13734.2|13749.2|13734.2|13749.2|13734.2|1
1652255790000|2022-05-11 07:56:30|13749.5|13734.5|13749.5|13734.5|13749.5|13734.5|13749.5|13734.5|0
1652255800000|2022-05-11 07:56:40|13749.2|13734.2|13749.2|13734.2|13749.2|13734.2|13749.2|13734.2|0
1652255820000|2022-05-11 07:57:00|||||||||2
1652255830000|2022-05-11 07:57:10|||||||||10
1652255860000|2022-05-11 07:57:40|13749.1|13734.1|13749.1|13734.1|13749.1|13734.1|13749.1|13734.1|0
1652255870000|2022-05-11 07:57:50|13749.5|13734.5|13749.5|13734.5|13749.5|13734.5|13749.5|13734.5|1
1652255880000|2022-05-11 07:58:00|13751.9|13736.9|13753.3|13738.3|13753.3|13738.3|13751.9|13736.9|7
1652255890000|2022-05-11 07:58:10|13753.6|13738.6|13754.3|13739.3|13754.3|13739.3|13753.6|13738.6|1
1652255970000|2022-05-11 07:59:30|13754.8|13739.8|13754.8|13739.8|13754.8|13739.8|13754.8|13739.8|7
1652255980000|2022-05-11 07:59:40|13755.1|13740.1|13755.1|13740.1|13755.1|13740.1|13755.1|13740.1|0
1652256000000|2022-05-11 08:00:00|||||||||3
1652256110000|2022-05-11 08:01:50|13755.4|13740.4|13755.4|13740.4|13755.4|13740.4|13755.4|13740.4|12
1652256130000|2022-05-11 08:02:10|13755.7|13740.7|13755.7|13740.7|13755.7|13740.7|13755.7|13740.7|2
1652256140000|2022-05-11 08:02:20|13754.5|13739.5|13754.7|13739.7|13754.7|13739.7|13754.2|13739.2|4
1652256160000|2022-05-11 08:02:40|13755|13740|13755|13740|13755|13740|13755|13740|1
1652256240000|2022-05-11 08:04:00|||||||||5
1652256280000|2022-05-11 08:04:40|||||||||2
1652256290000|2022-05-11 08:04:50|13754.7|13739.7|13768.1|13753.1|13768.1|13753.1|13754.7|13739.7|2
1652256320000|2022-05-11 08:05:20|13771.6|13756.6|13771.6|13756.6|13771.6|13756.6|13771.6|13756.6|0
1652256330000|2022-05-11 08:05:30|13771.8|13756.8|13772.9|13757.9|13772.9|13757.9|13771.8|13756.8|2
1652256340000|2022-05-11 08:05:40|13776.4|13761.4|13776.5|13761.5|13776.9|13761.9|13776.4|13761.4|0
1652256350000|2022-05-11 08:05:50|13776.9|13761.9|13776.9|13761.9|13776.9|13761.9|13776.9|13761.9|0
1652256370000|2022-05-11 08:06:10|13779.4|13764.4|13775.5|13760.5|13780.1|13765.1|13775.5|13760.5|2
1652256400000|2022-05-11 08:06:40|13774.4|13759.4|13769.6|13754.6|13774.4|13759.4|13769.6|13754.6|5
1652256420000|2022-05-11 08:07:00|13767.5|13752.5|13767.5|13752.5|13767.5|13752.5|13767.5|13752.5|1
1652256430000|2022-05-11 08:07:10|13766.7|13751.7|13766.7|13751.7|13766.7|13751.7|13766.7|13751.7|3
1652256440000|2022-05-11 08:07:20|13764.2|13749.2|13764.2|13749.2|13764.2|13749.2|13764.2|13749.2|0
1652256460000|2022-05-11 08:07:40|13764.4|13749.4|13764.4|13749.4|13764.4|13749.4|13764.4|13749.4|0
1652256510000|2022-05-11 08:08:30|13762.9|13747.9|13762.9|13747.9|13762.9|13747.9|13762.9|13747.9|3
1652256520000|2022-05-11 08:08:40|13762.8|13747.8|13766.7|13751.7|13766.7|13751.7|13762.8|13747.8|1
1652256530000|2022-05-11 08:08:50|13767|13752|13767.2|13752.2|13767.2|13752.2|13767|13752|0
1652256550000|2022-05-11 08:09:10|13767.5|13752.5|13767.5|13752.5|13767.5|13752.5|13767.5|13752.5|0
1652256570000|2022-05-11 08:09:30|13777|13752|13777|13752|13777|13752|13777|13752|4
1652256590000|2022-05-11 08:09:50|13776.3|13751.3|13776.3|13751.3|13776.3|13751.3|13776.3|13751.3|0
1652256610000|2022-05-11 08:10:10|13778.5|13763.5|13778.5|13763.5|13778.5|13763.5|13778.5|13763.5|0
1652256670000|2022-05-11 08:11:10|13788|13773|13787.9|13750.4|13789.2|13773|13785.5|13750.4|30
1652256700000|2022-05-11 08:11:40|13787.4|13749.9|13787.4|13749.9|13787.4|13749.9|13787.4|13749.9|1
1652256730000|2022-05-11 08:12:10|13788.1|13750.6|13788.1|13750.6|13788.1|13750.6|13788.1|13750.6|0
1652256740000|2022-05-11 08:12:20|13788.4|13750.9|13788.7|13751.2|13788.7|13751.2|13788.4|13750.9|3
1652256760000|2022-05-11 08:12:40|13785.1|13760.1|13785.1|13760.1|13785.1|13760.1|13785.1|13760.1|0
1652256770000|2022-05-11 08:12:50|13785.3|13760.3|13780.6|13765.6|13785.3|13765.6|13780.6|13760.3|1
1652256790000|2022-05-11 08:13:10|13781.6|13766.6|13781.6|13766.6|13781.6|13766.6|13781.6|13766.6|0
1652256800000|2022-05-11 08:13:20|13783.3|13768.3|13783.3|13768.3|13783.3|13768.3|13783.3|13768.3|0
1652256820000|2022-05-11 08:13:40|13783.6|13768.6|13783.6|13768.6|13783.6|13768.6|13783.6|13768.6|5
1652256880000|2022-05-11 08:14:40|13784.1|13769.1|13784.1|13769.1|13784.1|13769.1|13784.1|13769.1|0
1652256920000|2022-05-11 08:15:20|13785.1|13770.1|13785.1|13770.1|13785.1|13770.1|13785.1|13770.1|0
1652256940000|2022-05-11 08:15:40|13785.9|13770.9|13785.9|13770.9|13785.9|13770.9|13785.9|13770.9|0
1652256960000|2022-05-11 08:16:00|13784.9|13769.9|13784.9|13769.9|13784.9|13769.9|13784.9|13769.9|1
1652256970000|2022-05-11 08:16:10|13783.9|13768.9|13783.9|13768.9|13783.9|13768.9|13783.9|13768.9|0
1652256980000|2022-05-11 08:16:20|||||||||1
1652257000000|2022-05-11 08:16:40|13784|13769|13784|13769|13784|13769|13784|13769|0
1652257010000|2022-05-11 08:16:50|13783.6|13768.6|13782.9|13767.9|13783.6|13768.6|13782.9|13767.9|1
1652257030000|2022-05-11 08:17:10|13782.1|13767.1|13771.7|13756.7|13782.1|13767.1|13771.7|13756.7|1
1652257050000|2022-05-11 08:17:30|13771.3|13756.3|13771.3|13756.3|13771.3|13756.3|13771.3|13756.3|0
1652257060000|2022-05-11 08:17:40|13773.9|13758.9|13773.9|13758.9|13773.9|13758.9|13773.9|13758.9|0
1652257090000|2022-05-11 08:18:10|13774.3|13759.3|13774.7|13759.7|13774.7|13759.7|13774.3|13759.3|0
1652257160000|2022-05-11 08:19:20|13774.8|13759.8|13776.2|13761.2|13776.2|13761.2|13774.8|13759.8|1
1652257210000|2022-05-11 08:20:10|13775.2|13760.2|13775.2|13760.2|13775.2|13760.2|13775.2|13760.2|0
1652257260000|2022-05-11 08:21:00|13775.1|13760.1|13775.1|13760.1|13775.1|13760.1|13775.1|13760.1|0
1652257450000|2022-05-11 08:24:10|13773.4|13758.4|13773.4|13758.4|13773.4|13758.4|13773.4|13758.4|0
1652257470000|2022-05-11 08:24:30|13774.4|13759.4|13774.4|13759.4|13774.4|13759.4|13774.4|13759.4|0
1652257500000|2022-05-11 08:25:00|13776.5|13761.5|13776.5|13761.5|13776.5|13761.5|13776.5|13761.5|1
1652257650000|2022-05-11 08:27:30|13776.4|13761.4|13776.1|13761.1|13776.4|13761.4|13776.1|13761.1|0
1652257660000|2022-05-11 08:27:40|13775|13760|13775|13760|13775|13760|13775|13760|0
1652257810000|2022-05-11 08:30:10|13774.9|13759.9|13774.9|13759.9|13774.9|13759.9|13774.9|13759.9|0
1652403600000|2022-05-13 01:00:00|13945|13930|13972.6|13935.1|13972.6|13935.1|13945|13930|2
1652403610000|2022-05-13 01:00:10|13972.3|13934.8|14000.2|13962.7|14000.2|13962.7|13972.3|13934.8|6
1652403620000|2022-05-13 01:00:20|14006.8|13969.3|14002.5|13987.5|14006.8|13987.5|14002.5|13969.3|1
1652403630000|2022-05-13 01:00:30|13998.8|13961.3|13982.1|13944.6|13998.8|13961.3|13981.8|13944.3|5
1652403640000|2022-05-13 01:00:40|13990.8|13975.8|13981.6|13944.1|13993.6|13975.8|13981.6|13944.1|2
1652403650000|2022-05-13 01:00:50|13981.3|13943.8|13975.1|13937.6|13981.3|13943.8|13975.1|13937.6|0
1652403660000|2022-05-13 01:01:00|13975.6|13938.1|13966.4|13941.4|13976.6|13945.7|13966.4|13935.9|2
1652403670000|2022-05-13 01:01:10|13964.5|13939.5|13958.5|13943.5|13964.5|13943.5|13957.9|13938.8|0
1652403680000|2022-05-13 01:01:20|13957.5|13942.5|13945|13930|13958|13943|13945|13926.6|1
1652403690000|2022-05-13 01:01:30|13944.6|13929.6|13941.5|13926.5|13944.6|13929.6|13941.3|13926.3|2
1652403700000|2022-05-13 01:01:40|13941.2|13926.2|13934.3|13919.3|13941.5|13926.5|13934.3|13919.3|2
1652403710000|2022-05-13 01:01:50|13934.6|13919.6|13917.1|13902.1|13934.6|13919.6|13917.1|13896.6|16
1652403720000|2022-05-13 01:02:00|13916.2|13901.2|13918|13903|13936.2|13903.7|13915.3|13896.7|7
1652403730000|2022-05-13 01:02:10|13918.2|13903.2|13918.5|13903.5|13918.5|13903.5|13918.2|13903.2|0
1652403740000|2022-05-13 01:02:20|13917.7|13902.7|13918.5|13903.5|13918.5|13903.5|13917.7|13902.7|0
1652403750000|2022-05-13 01:02:30|||||||||1
1652403760000|2022-05-13 01:02:40|13918.6|13903.6|13918.1|13903.1|13921.3|13906.3|13918.1|13903.1|0
1652403770000|2022-05-13 01:02:50|13918.6|13903.6|13922.3|13907.3|13923.8|13908.8|13918.6|13903.6|2
1652403780000|2022-05-13 01:03:00|13927.5|13912.5|13937|13922|13953.7|13923.5|13927.5|13912.5|2
1652403790000|2022-05-13 01:03:10|13938.5|13923.5|13937.8|13922.8|13941.5|13926.5|13937.8|13922.8|0
1652403800000|2022-05-13 01:03:20|13937.5|13922.5|13933.6|13918.6|13938|13923|13933.1|13918.1|2
1652403810000|2022-05-13 01:03:30|13934.1|13919.1|13941.6|13916.6|13941.6|13919.1|13934.1|13916.6|1
1652403820000|2022-05-13 01:03:40|13949.8|13912.3|13952.6|13915.1|13952.7|13915.2|13949.8|13912.3|0
1652403830000|2022-05-13 01:03:50|13952.1|13914.6|13955.2|13917.7|13955.2|13917.7|13952.1|13914.6|0
1652403850000|2022-05-13 01:04:10|13955.4|13917.9|13955.4|13917.9|13955.4|13917.9|13955.4|13917.9|0
1652403860000|2022-05-13 01:04:20|13955.7|13918.2|13955.7|13918.2|13955.7|13918.2|13955.7|13918.2|0
1652403870000|2022-05-13 01:04:30|13955.3|13917.8|13955.3|13917.8|13955.3|13917.8|13955.3|13917.8|0
1652403880000|2022-05-13 01:04:40|13956.3|13918.8|13957.3|13919.8|13958.3|13920.8|13956.3|13918.8|0
1652403890000|2022-05-13 01:04:50|13952.6|13927.6|13959.7|13922.2|13960.7|13927.6|13952.6|13922.2|0
1652403900000|2022-05-13 01:05:00|13959.5|13922|13938.9|13913.9|13959.5|13929.6|13938.9|13908|1
1652403910000|2022-05-13 01:05:10|13938.2|13913.2|13928.6|13913.6|13938.2|13914.9|13928.6|13913.2|1
1652403930000|2022-05-13 01:05:30|13954.3|13916.8|13952.3|13914.8|13954.3|13916.8|13952.3|13914.8|3
1652403940000|2022-05-13 01:05:40|13952.5|13915|13952.5|13915|13954|13916.5|13952.3|13914.8|0
1652403950000|2022-05-13 01:05:50|13954|13916.5|13951.8|13914.3|13954.5|13917|13950.5|13913|0
1652403960000|2022-05-13 01:06:00|13952|13914.5|13954.5|13917|13954.5|13917|13952|13914.5|0
1652403990000|2022-05-13 01:06:30|13954|13916.5|13952|13914.5|13954.3|13916.8|13952|13914.5|0
1652404000000|2022-05-13 01:06:40|13953|13915.5|13939.9|13924.9|13954.8|13925.5|13939.9|13914|0
1652404010000|2022-05-13 01:06:50|13955.3|13917.8|13940|13915|13955.3|13922.2|13936|13915|0
1652404020000|2022-05-13 01:07:00|13950.2|13912.7|13943.4|13918.4|13953.8|13921|13935.2|13912.7|0
1652404070000|2022-05-13 01:07:50|13954.3|13916.8|13954.3|13916.8|13956.1|13920.9|13945.9|13914.4|0
1652404080000|2022-05-13 01:08:00|13953.8|13916.3|13943.5|13928.5|13953.8|13928.5|13943.5|13914.8|0
1652404090000|2022-05-13 01:08:10|13957.7|13920.2|13947.3|13922.3|13957.7|13922.7|13947.3|13920.2|0
1652404150000|2022-05-13 01:09:10|13947|13922|13947.2|13922.2|13947.2|13922.2|13946.7|13921.7|0
1652404160000|2022-05-13 01:09:20|13946.7|13921.7|13947|13922|13947.2|13922.2|13946.7|13921.7|0
1652404170000|2022-05-13 01:09:30|13947.3|13922.3|13947.1|13922.1|13947.3|13922.3|13946.6|13921.6|0
1652404180000|2022-05-13 01:09:40|13946.8|13921.8|13950.6|13925.6|13950.6|13929.8|13944.8|13921.8|1
1652404190000|2022-05-13 01:09:50|13951.1|13926.1|13961.4|13923.9|13961.4|13926.5|13949.1|13920|2
1652404200000|2022-05-13 01:10:00|13964.9|13927.4|13959.8|13934.8|13969.5|13936.5|13950.3|13927.4|1
1652404210000|2022-05-13 01:10:10|13947.9|13932.9|13953.3|13928.3|13958.2|13933|13941.3|13919.5|1
1652404220000|2022-05-13 01:10:20|13960.5|13923|13942.4|13927.4|13962.5|13936.9|13939.6|13921.7|1
1652404230000|2022-05-13 01:10:30|13940.9|13925.9|13941.4|13926.4|13948.1|13926.8|13940.4|13923.1|0
1652404240000|2022-05-13 01:10:40|13950.4|13925.4|13945.1|13930.1|13950.4|13931.1|13945.1|13925.4|0
1652404250000|2022-05-13 01:10:50|13949.4|13924.4|13951.6|13926.6|13951.6|13928.9|13942.6|13923.9|1
1652404260000|2022-05-13 01:11:00|13960.5|13923|13956.4|13931.4|13961.6|13931.4|13955.7|13923|0
1652404270000|2022-05-13 01:11:10|13947.5|13932.5|13950.6|13925.6|13951.2|13932.9|13945.9|13925.2|0
1652404280000|2022-05-13 01:11:20|13949.6|13924.6|13941.2|13926.2|13949.9|13929.2|13941.2|13923.2|0
1652404290000|2022-05-13 01:11:30|13940.9|13925.9|13946.8|13909.3|13946.8|13925.9|13940.2|13909.3|1
1652404300000|2022-05-13 01:11:40|13945|13907.5|13939.3|13901.8|13945|13907.5|13939.3|13901.8|1
1652404310000|2022-05-13 01:11:50|13939.1|13901.6|13939.1|13901.6|13939.1|13901.6|13939.1|13901.6|1
1652404320000|2022-05-13 01:12:00|13940|13902.5|13939.1|13901.6|13940.1|13909.5|13934.5|13900.6|2
1652404330000|2022-05-13 01:12:10|13938.6|13901.1|13926.7|13889.2|13938.6|13906.1|13913.1|13889.2|8
1652404340000|2022-05-13 01:12:20|13927.5|13890|13918.1|13903.1|13927.5|13903.1|13918.1|13889.5|0
1652404350000|2022-05-13 01:12:30|13927.6|13902.6|13921.9|13906.9|13935.5|13906.9|13920.6|13898|0
1652404360000|2022-05-13 01:12:40|13920.7|13905.7|13920.7|13905.7|13920.7|13905.7|13920.7|13905.7|0
1652404370000|2022-05-13 01:12:50|13917.3|13902.3|13924.3|13899.3|13924.3|13902.3|13917.3|13899.3|1
1652404380000|2022-05-13 01:13:00|13924|13899|13919|13904|13925.5|13905.1|13919|13899|10
1652404390000|2022-05-13 01:13:10|13918.3|13903.3|13919.6|13904.6|13924.4|13904.8|13917.3|13898|0
1652404400000|2022-05-13 01:13:20|13924.4|13899.4|13933|13908|13940|13908|13919.8|13899.4|1
1652404410000|2022-05-13 01:13:30|13933.7|13908.7|13930.2|13905.2|13934.4|13913.4|13925.8|13905.2|0
1652404420000|2022-05-13 01:13:40|13931.5|13906.5|13930.2|13905.2|13931.5|13906.5|13930.2|13905.2|0
1652404430000|2022-05-13 01:13:50|13924.9|13909.9|13925|13910|13925|13910|13924.5|13909.5|0
1652404440000|2022-05-13 01:14:00|||||||||1
1652404460000|2022-05-13 01:14:20|13923.5|13908.5|13923.5|13908.5|13923.5|13908.5|13923.5|13908.5|1
1652404470000|2022-05-13 01:14:30|13921.8|13906.8|13928.4|13890.9|13928.4|13906.8|13921.8|13890.6|1
1652404480000|2022-05-13 01:14:40|13928.2|13890.7|13928.2|13890.7|13928.2|13890.7|13928.2|13890.7|0
1652404490000|2022-05-13 01:14:50|13927.6|13890.1|13927.6|13890.1|13927.6|13890.1|13927.6|13890.1|1
1652404500000|2022-05-13 01:15:00|13928.9|13891.4|13930.6|13893.1|13930.6|13893.1|13928.9|13891.4|0
1652404510000|2022-05-13 01:15:10|13926.9|13889.4|13927.6|13890.1|13927.6|13890.1|13926.9|13889.4|1
1652404530000|2022-05-13 01:15:30|13927.5|13890|13927.5|13890|13927.5|13890|13926.2|13888.7|1
1652404540000|2022-05-13 01:15:40|13928.2|13890.7|13926.4|13888.9|13928.2|13890.7|13926.1|13888.6|1
1652404550000|2022-05-13 01:15:50|13927.7|13890.2|13926.4|13888.9|13928.9|13891.4|13926.4|13888.9|6
1652404560000|2022-05-13 01:16:00|13923.6|13898.6|13916.4|13878.9|13928.9|13899|13908.8|13878.9|28
1652404570000|2022-05-13 01:16:10|13921.9|13884.4|13908.7|13871.2|13921.9|13895.7|13906.7|13871.2|0
1652404580000|2022-05-13 01:16:20|13904.3|13879.3|13904.3|13889.3|13908.8|13889.3|13901.5|13879.3|2
1652404590000|2022-05-13 01:16:30|13908.9|13883.9|13907.9|13882.9|13908.9|13883.9|13907.9|13882.9|3
1652404600000|2022-05-13 01:16:40|13897.5|13882.5|13895.8|13880.8|13909.1|13884.1|13895.8|13880.8|0
1652404610000|2022-05-13 01:16:50|13897.1|13882.1|13895.4|13880.4|13897.9|13882.9|13894.9|13879.9|1
1652404620000|2022-05-13 01:17:00|13894.9|13879.9|13910.5|13885.5|13917.7|13886|13894.9|13879.5|3
1652404630000|2022-05-13 01:17:10|13912.1|13887.1|13915.5|13890.5|13916|13891|13912.1|13887.1|3
1652404640000|2022-05-13 01:17:20|13914.6|13889.6|13919.2|13881.7|13919.2|13889.6|13914.6|13881.7|2
1652404650000|2022-05-13 01:17:30|13919.4|13881.9|13923|13885.5|13923.2|13891.5|13913.5|13876|7
1652404660000|2022-05-13 01:17:40|13922.7|13885.2|13922.7|13885.2|13923.7|13886.2|13921.4|13883.9|0
1652404670000|2022-05-13 01:17:50|13919.5|13882|13916.9|13879.4|13919.5|13882|13916.2|13878.7|1
1652404680000|2022-05-13 01:18:00|13916.4|13878.9|13913.6|13876.1|13916.4|13878.9|13913.6|13876.1|0
1652404690000|2022-05-13 01:18:10|13911.7|13874.2|13907.3|13882.3|13911.7|13882.3|13907.3|13874.1|0
1652404700000|2022-05-13 01:18:20|13907.5|13882.5|13904.1|13889.1|13907.6|13889.1|13900.9|13882.5|0
1652404710000|2022-05-13 01:18:30|13903.8|13888.8|13900.3|13885.3|13903.8|13888.8|13899.9|13884.9|2
1652404720000|2022-05-13 01:18:40|13899.4|13884.4|13902.8|13887.8|13904.1|13889.1|13899.3|13884.3|2
1652404730000|2022-05-13 01:18:50|13899.1|13884.1|13898.4|13883.4|13899.1|13884.1|13898.4|13883.4|0
1652404740000|2022-05-13 01:19:00|13905.1|13890.1|13909.2|13894.2|13910.1|13895.1|13900.6|13885.6|4
1652404750000|2022-05-13 01:19:10|13908.9|13883.9|13907.7|13870.2|13909.7|13886.8|13901.4|13870.2|3
1652404760000|2022-05-13 01:19:20|13899.4|13874.4|13893.4|13878.4|13899.4|13878.4|13893.4|13874.4|1
1652404770000|2022-05-13 01:19:30|13893.3|13878.3|13901.9|13886.9|13901.9|13886.9|13893.3|13878.3|1
1652404780000|2022-05-13 01:19:40|13902.6|13887.6|13902.2|13887.2|13902.6|13887.6|13902.2|13887.2|2
1652404790000|2022-05-13 01:19:50|13901.7|13886.7|13904.2|13889.2|13904.2|13889.2|13901.7|13886.7|2
1652404800000|2022-05-13 01:20:00|13928.4|13890.9|13924.6|13887.1|13928.4|13890.9|13924.6|13887.1|1
1652404810000|2022-05-13 01:20:10|13915.7|13890.7|13911.8|13886.8|13915.7|13890.7|13911.8|13886.8|0
1652404820000|2022-05-13 01:20:20|13906.5|13891.5|13909.8|13884.8|13909.8|13891.5|13904.5|13884.8|1
1652404830000|2022-05-13 01:20:30|13909.3|13884.3|13911.2|13886.2|13911.2|13892.5|13907.5|13883.5|0
1652404840000|2022-05-13 01:20:40|13903|13888|13908.3|13883.3|13908.3|13888|13903|13883.3|3
1652404850000|2022-05-13 01:20:50|13909|13884|13908.7|13883.7|13909|13884|13908.7|13883.7|1
1652404860000|2022-05-13 01:21:00|13912.6|13897.6|13917.4|13879.9|13919|13899.8|13912.3|13879.9|4
1652404870000|2022-05-13 01:21:10|13910.6|13885.6|13910.3|13885.3|13910.6|13885.6|13910|13885|2
1652404880000|2022-05-13 01:21:20|13910|13885|13910.6|13885.6|13910.6|13885.6|13910|13885|1
1652404890000|2022-05-13 01:21:30|13910.5|13885.5|13910.5|13885.5|13910.5|13885.5|13910.5|13885.5|0
1652404900000|2022-05-13 01:21:40|13910.4|13885.4|13910.4|13885.4|13910.4|13885.4|13910.4|13885.4|0
1652404910000|2022-05-13 01:21:50|13917.7|13880.2|13917.7|13880.2|13917.7|13880.2|13917.7|13880.2|1
1652404920000|2022-05-13 01:22:00|13918|13880.5|13918.5|13881|13919|13881.5|13918|13880.5|0
1652404940000|2022-05-13 01:22:20|13918.8|13881.3|13919.2|13881.7|13919.2|13881.7|13918.8|13881.3|0
1652404950000|2022-05-13 01:22:30|13920.2|13882.7|13919.7|13882.2|13920.2|13882.7|13919.7|13882.2|0
1652404960000|2022-05-13 01:22:40|13920.3|13882.8|13920.3|13882.8|13920.3|13882.8|13920.3|13882.8|0
1652404970000|2022-05-13 01:22:50|13914.7|13889.7|13914.7|13889.7|13914.7|13889.7|13914.7|13889.7|0
1652404980000|2022-05-13 01:23:00|13921.8|13884.3|13921.8|13884.3|13921.8|13884.3|13921.8|13884.3|1
1652405000000|2022-05-13 01:23:20|13915.2|13890.2|13915.2|13890.2|13915.2|13890.2|13915.2|13890.2|0
1652405010000|2022-05-13 01:23:30|13915|13890|13915.7|13890.7|13921.6|13890.7|13915|13884.1|1
1652405020000|2022-05-13 01:23:40|13915.9|13890.9|13913.8|13898.8|13917.5|13898.8|13911.9|13890.9|4
1652405030000|2022-05-13 01:23:50|13913.5|13898.5|13920.7|13895.7|13920.7|13900.2|13913.5|13893.8|3
1652405040000|2022-05-13 01:24:00|13920.6|13895.6|13921.6|13896.6|13921.6|13900.8|13915.8|13895.1|0
1652405050000|2022-05-13 01:24:10|13921.5|13896.5|13921.5|13896.5|13921.5|13896.5|13921.5|13896.5|0
1652405090000|2022-05-13 01:24:50|||||||||1
1652405120000|2022-05-13 01:25:20|13916.1|13901.1|13920.1|13895.1|13921.6|13901.1|13916.1|13895.1|0
1652405130000|2022-05-13 01:25:30|13920.5|13895.5|13919.1|13894.1|13920.5|13895.5|13919.1|13894.1|0
1652405140000|2022-05-13 01:25:40|13919.8|13894.8|13920.1|13895.1|13920.1|13896.5|13909.3|13892.6|0
1652405150000|2022-05-13 01:25:50|13909.1|13894.1|13920.3|13895.3|13920.3|13896.7|13909.1|13893.1|2
1652405160000|2022-05-13 01:26:00|13920.6|13895.6|13916.3|13901.3|13920.6|13901.3|13916.3|13895.6|1
1652405170000|2022-05-13 01:26:10|13917.4|13902.4|13919.9|13904.9|13919.9|13904.9|13917.4|13902.4|0
1652405180000|2022-05-13 01:26:20|13921.6|13906.6|13924.2|13909.2|13924.2|13909.2|13921.6|13906.6|1
1652405190000|2022-05-13 01:26:30|13944.2|13929.2|13944.2|13929.2|13944.2|13929.2|13944.2|13929.2|1
1652405200000|2022-05-13 01:26:40|13944.9|13929.9|13966.8|13929.3|13966.8|13930.2|13944.9|13929.3|3
1652405210000|2022-05-13 01:26:50|13966.3|13928.8|13967.4|13929.9|13967.4|13929.9|13966.3|13928.8|2
1652405220000|2022-05-13 01:27:00|13967.6|13930.1|13958.4|13933.4|13967.6|13933.4|13958.4|13930.1|1
1652405230000|2022-05-13 01:27:10|13952.7|13937.7|13952.7|13937.7|13957.4|13938.7|13952.5|13932.2|0
1652405240000|2022-05-13 01:27:20|13956.5|13919|13956.9|13919.4|13956.9|13919.4|13950.9|13913.4|1
1652405250000|2022-05-13 01:27:30|13956.8|13919.3|13955.9|13930.9|13957.3|13930.9|13952.7|13919.3|0
1652405260000|2022-05-13 01:27:40|13952.5|13937.5|13952.2|13937.2|13952.5|13937.5|13952.2|13937.2|2
1652405270000|2022-05-13 01:27:50|13948.6|13933.6|13939.5|13924.5|13952.2|13937.2|13939.5|13924.5|5
1652405280000|2022-05-13 01:28:00|13939.2|13924.2|13940.2|13915.2|13942.4|13924.2|13939|13915.2|3
1652405290000|2022-05-13 01:28:10|13941.2|13916.2|13941.5|13916.5|13941.5|13916.5|13941.2|13916.2|0
1652405300000|2022-05-13 01:28:20|13934.3|13919.3|13934|13919|13934.3|13919.3|13934|13919|0
1652405310000|2022-05-13 01:28:30|13933.7|13918.7|13933.7|13918.7|13933.7|13918.7|13933.7|13918.7|0
1652405350000|2022-05-13 01:29:10|13933.6|13918.6|13933.6|13918.6|13933.6|13918.6|13933.6|13918.6|0
1652405360000|2022-05-13 01:29:20|13933.3|13918.3|13933.6|13918.6|13933.6|13918.6|13933.3|13918.3|2
1652405370000|2022-05-13 01:29:30|13932.6|13917.6|13922|13907|13938.4|13917.6|13922|13900.2|1
1652405380000|2022-05-13 01:29:40|13921.7|13906.7|13912.6|13897.6|13921.7|13906.7|13912.6|13897.6|1
1652405400000|2022-05-13 01:30:00|13917.2|13902.2|13913.3|13898.3|13917.2|13902.2|13913.3|13898.3|4
1652405410000|2022-05-13 01:30:10|13932.7|13895.2|13934.5|13897|13934.5|13897|13932.7|13895.2|2
1652405420000|2022-05-13 01:30:20|13928|13913|13928|13913|13928|13913|13928|13913|0
1652405430000|2022-05-13 01:30:30|13928.5|13913.5|13936.7|13911.7|13936.7|13913.5|13928.5|13910.5|0
1652405440000|2022-05-13 01:30:40|13936|13911|13935.7|13910.7|13936.3|13911.3|13935.7|13910.7|0
1652405450000|2022-05-13 01:30:50|13935.5|13910.5|13922.8|13907.8|13935.5|13910.5|13922.8|13907.8|13
1652405460000|2022-05-13 01:31:00|13924.5|13909.5|13923.1|13908.1|13924.6|13909.6|13923.1|13908.1|6
1652405470000|2022-05-13 01:31:10|13922.5|13907.5|13922.1|13907.1|13922.5|13907.5|13922.1|13907.1|3
1652405490000|2022-05-13 01:31:30|||||||||1
1652405500000|2022-05-13 01:31:40|13922.6|13907.6|13922.1|13907.1|13922.6|13907.6|13922.1|13907.1|2
1652405520000|2022-05-13 01:32:00|||||||||1
1652405580000|2022-05-13 01:33:00|13922.6|13907.6|13923.2|13908.2|13923.2|13908.2|13922.6|13907.6|2
1652405610000|2022-05-13 01:33:30|13922.9|13907.9|13922.9|13907.9|13922.9|13907.9|13922.9|13907.9|0
1652405710000|2022-05-13 01:35:10|13922.2|13907.2|13922.5|13907.5|13922.5|13907.5|13922.2|13907.2|3
1652405740000|2022-05-13 01:35:40|13922.8|13907.8|13923|13908|13923|13908|13922.8|13907.8|0
1652405760000|2022-05-13 01:36:00|13921.7|13906.7|13921.7|13906.7|13921.7|13906.7|13921.7|13906.7|0
1652405790000|2022-05-13 01:36:30|13920.7|13905.7|13914|13899|13920.7|13905.7|13914|13899|11
1652405800000|2022-05-13 01:36:40|13917.7|13892.7|13917.7|13892.7|13917.7|13892.7|13917.7|13892.7|0
1652405810000|2022-05-13 01:36:50|13917.5|13892.5|13915.7|13890.7|13917.5|13892.5|13915.7|13890.7|0
1652405820000|2022-05-13 01:37:00|13906.4|13891.4|13905.4|13890.4|13906.4|13891.4|13905.4|13890.4|0
1652405830000|2022-05-13 01:37:10|13912.1|13887.1|13912.4|13887.4|13912.4|13887.4|13912.1|13887.1|0
1652405850000|2022-05-13 01:37:30|13913.8|13888.8|13905.7|13890.7|13913.8|13890.7|13905.4|13888.8|0
1652405860000|2022-05-13 01:37:40|13913.8|13888.8|13921.7|13884.2|13921.7|13888.8|13913.8|13884.2|0
1652405870000|2022-05-13 01:37:50|13921.6|13884.1|13914.7|13889.7|13921.6|13889.7|13914.7|13884.1|4
1652405880000|2022-05-13 01:38:00|13913.4|13888.4|13913.4|13888.4|13913.4|13888.4|13913.4|13888.4|0
1652405940000|2022-05-13 01:39:00|13920.3|13882.8|13920.3|13882.8|13920.3|13882.8|13920.3|13882.8|0
1652405950000|2022-05-13 01:39:10|13919.9|13882.4|13919.9|13882.4|13919.9|13882.4|13919.9|13882.4|1
1652405980000|2022-05-13 01:39:40|13914.3|13889.3|13915.6|13900.6|13915.6|13900.6|13912.3|13889.3|0
1652405990000|2022-05-13 01:39:50|13915.3|13900.3|13922.2|13884.7|13922.2|13900.6|13915.3|13884.7|2
1652406010000|2022-05-13 01:40:10|13907.3|13892.3|13907.3|13892.3|13907.3|13892.3|13907.3|13892.3|0
1652406020000|2022-05-13 01:40:20|13907|13892|13913.7|13888.7|13913.7|13892|13907|13888.7|0
1652406030000|2022-05-13 01:40:30|13922.2|13884.7|13921.2|13883.7|13922.2|13884.7|13921.2|13883.7|0
1652406040000|2022-05-13 01:40:40|13906.3|13891.3|13906|13891|13906.3|13891.3|13905.8|13890.8|0
1652406060000|2022-05-13 01:41:00|13905.8|13890.8|13905.8|13890.8|13905.8|13890.8|13905.8|13890.8|0
1652406110000|2022-05-13 01:41:50|13905.5|13890.5|13905.5|13890.5|13905.5|13890.5|13905.5|13890.5|1
1652406130000|2022-05-13 01:42:10|13905.6|13890.6|13905.6|13890.6|13905.6|13890.6|13905.6|13890.6|0
1652406160000|2022-05-13 01:42:40|13905.8|13890.8|13905.8|13890.8|13905.8|13890.8|13905.8|13890.8|0
1652406180000|2022-05-13 01:43:00|13906|13891|13906|13891|13906|13891|13906|13891|0
1652406210000|2022-05-13 01:43:30|13905.8|13890.8|13919.7|13882.2|13920.7|13890.8|13905.8|13882.2|0
1652406220000|2022-05-13 01:43:40|13904.6|13889.6|13904.6|13889.6|13904.6|13889.6|13904.6|13889.6|0
1652406240000|2022-05-13 01:44:00|13904.5|13889.5|13904.5|13889.5|13904.5|13889.5|13904.5|13889.5|0
1652406280000|2022-05-13 01:44:40|13904.4|13889.4|13904.4|13889.4|13904.4|13889.4|13904.4|13889.4|0
1652406350000|2022-05-13 01:45:50|13904.8|13889.8|13904.8|13889.8|13904.8|13889.8|13904.8|13889.8|0
1652406360000|2022-05-13 01:46:00|13902.4|13887.4|13902.2|13887.2|13904.4|13889.4|13902.2|13887.2|0
1652406370000|2022-05-13 01:46:10|13905.1|13890.1|13905.1|13890.1|13905.1|13890.1|13905.1|13890.1|0
1652406380000|2022-05-13 01:46:20|13901.5|13886.5|13904.9|13889.9|13904.9|13889.9|13901.5|13886.5|0
1652406400000|2022-05-13 01:46:40|13902.7|13887.7|13901.1|13886.1|13905.2|13890.2|13901.1|13886.1|2
1652406410000|2022-05-13 01:46:50|13904.9|13889.9|13903.9|13888.9|13907.4|13891.2|13901.1|13881.1|5
1652406420000|2022-05-13 01:47:00|13898.4|13883.4|13902.9|13887.9|13902.9|13887.9|13898.4|13883.4|1
1652406430000|2022-05-13 01:47:10|13896.9|13881.9|13896.9|13881.9|13896.9|13881.9|13896.9|13881.9|6
1652406440000|2022-05-13 01:47:20|13898.2|13883.2|13899.9|13884.9|13899.9|13884.9|13898.2|13883.2|1
1652406450000|2022-05-13 01:47:30|13897.6|13882.6|13897.6|13882.6|13898.6|13883.6|13897.6|13882.6|0
1652406460000|2022-05-13 01:47:40|13897.9|13882.9|13898.2|13883.2|13898.2|13883.2|13897.9|13882.9|0
1652406470000|2022-05-13 01:47:50|13897.9|13882.9|13902.8|13887.8|13902.8|13887.8|13897.9|13882.9|1
1652406480000|2022-05-13 01:48:00|13908.5|13883.5|13903.7|13888.7|13908.7|13888.7|13897.7|13882.7|1
1652406490000|2022-05-13 01:48:10|13897.5|13882.5|13895.6|13880.6|13898.2|13883.2|13894.9|13879.9|4
1652406500000|2022-05-13 01:48:20|13898.5|13883.5|13904.3|13889.3|13904.3|13889.3|13898.5|13883.5|1
1652406510000|2022-05-13 01:48:30|13904.8|13889.8|13904.8|13889.8|13904.8|13889.8|13904.8|13889.8|0
1652406520000|2022-05-13 01:48:40|13905.5|13890.5|13905.5|13890.5|13905.5|13890.5|13905.5|13890.5|0
1652406530000|2022-05-13 01:48:50|13904.8|13889.8|13904.1|13889.1|13904.8|13889.8|13904.1|13889.1|0
1652406540000|2022-05-13 01:49:00|13913.2|13875.7|13897|13882|13913.2|13883.9|13897|13875.1|0
1652406550000|2022-05-13 01:49:10|13904.5|13879.5|13906.3|13881.3|13913.2|13881.7|13904.3|13875.7|0
1652406560000|2022-05-13 01:49:20|13913.2|13875.7|13907.7|13882.7|13913.2|13883.7|13898.7|13875.7|0
1652406570000|2022-05-13 01:49:30|13907.5|13882.5|13907|13882|13907.5|13882.5|13907|13882|0
1652406580000|2022-05-13 01:49:40|13914.5|13877|13914.2|13876.7|13914.5|13877|13914.2|13876.7|0
1652406600000|2022-05-13 01:50:00|13914.9|13877.4|13915|13877.5|13915|13877.5|13914.9|13877.4|0
1652406610000|2022-05-13 01:50:10|13915.7|13878.2|13910.8|13885.8|13915.7|13885.8|13909.1|13878.2|0
1652406620000|2022-05-13 01:50:20|13906.4|13891.4|13912.1|13887.1|13912.1|13891.4|13906.4|13887.1|0
1652406630000|2022-05-13 01:50:30|13912.7|13887.7|13908.4|13893.4|13912.7|13893.4|13908.4|13887.7|0
1652406640000|2022-05-13 01:50:40|13909|13894|13909.9|13894.9|13909.9|13894.9|13909|13894|0
1652406650000|2022-05-13 01:50:50|13911.4|13896.4|13911|13896|13911.7|13896.7|13911|13896|0
1652406670000|2022-05-13 01:51:10|13911.3|13896.3|13911|13896|13911.3|13896.3|13910.7|13895.7|2
1652406680000|2022-05-13 01:51:20|13907.4|13892.4|13911.3|13896.3|13911.3|13896.3|13907.4|13892.4|1
1652406690000|2022-05-13 01:51:30|13911|13896|13911|13896|13911|13896|13911|13896|2
1652406700000|2022-05-13 01:51:40|13905.6|13890.6|13910.7|13895.7|13910.7|13895.7|13905.6|13890.6|2
1652406710000|2022-05-13 01:51:50|13904.9|13889.9|13914.7|13889.7|13914.7|13895|13904.7|13889.4|3
1652406720000|2022-05-13 01:52:00|13904.2|13889.2|13900.6|13885.6|13904.2|13889.2|13899.9|13884.9|3
1652406730000|2022-05-13 01:52:10|13900.9|13885.9|13909.9|13884.9|13909.9|13885.9|13900.9|13884.2|0
1652406740000|2022-05-13 01:52:20|13906.5|13891.5|13911.7|13886.7|13911.9|13892.7|13906.5|13886.7|1
1652406750000|2022-05-13 01:52:30|13907.4|13892.4|13911.7|13886.7|13911.7|13892.4|13907.4|13886.7|1
1652406760000|2022-05-13 01:52:40|13907.4|13892.4|13912|13887|13916|13892.4|13907.4|13878.5|1
1652406770000|2022-05-13 01:52:50|13915.3|13877.8|13913.3|13888.3|13917.3|13888.3|13913.3|13877.8|1
1652406780000|2022-05-13 01:53:00|13897.8|13882.8|13918.9|13881.4|13918.9|13882.8|13897.8|13875.5|1
1652406790000|2022-05-13 01:53:10|13913.3|13888.3|13913.3|13888.3|13913.3|13888.3|13913.3|13888.3|0
1652406800000|2022-05-13 01:53:20|13912.3|13887.3|13913.2|13888.2|13913.2|13888.2|13912.3|13887.3|2
1652406810000|2022-05-13 01:53:30|13901.2|13886.2|13913.5|13888.5|13919.1|13888.5|13901.2|13881.6|1
1652406820000|2022-05-13 01:53:40|13919.1|13881.6|13909.3|13894.3|13919.1|13894.3|13909.3|13879.4|1
1652406840000|2022-05-13 01:54:00|13914|13889|13916.8|13891.8|13916.8|13894.3|13909.3|13889|1
1652406850000|2022-05-13 01:54:10|13922.8|13885.3|13917.5|13892.5|13922.8|13892.5|13916.8|13885.3|1
1652406860000|2022-05-13 01:54:20|13917.2|13892.2|13916.3|13878.8|13918|13893|13903.3|13878.5|1
1652406870000|2022-05-13 01:54:30|13907.9|13892.9|13922.2|13884.7|13922.4|13893.5|13907.9|13878.6|1
1652406880000|2022-05-13 01:54:40|13923.1|13885.6|13919.5|13882|13923.1|13885.6|13919.5|13882|1
1652406890000|2022-05-13 01:54:50|13922.8|13885.3|13923.1|13885.6|13923.1|13889.1|13904.1|13885.3|1
1652406900000|2022-05-13 01:55:00|13917.5|13892.5|13914|13889|13919.1|13892.5|13901.4|13880.4|3
1652406940000|2022-05-13 01:55:40|13914.5|13889.5|13914.5|13889.5|13914.5|13889.5|13914.5|13889.5|1
1652406950000|2022-05-13 01:55:50|13903|13888|13914.1|13889.1|13914.5|13889.5|13903|13888|1
1652406960000|2022-05-13 01:56:00|13914.5|13889.5|13914.5|13889.5|13914.5|13889.5|13914.5|13889.5|0
1652406970000|2022-05-13 01:56:10|13914|13889|13913.8|13888.8|13914|13889|13902.7|13887.7|1
1652406980000|2022-05-13 01:56:20|13914.3|13889.3|13919.2|13881.7|13919.2|13889.3|13914.3|13881.1|1
1652406990000|2022-05-13 01:56:30|13913.3|13888.3|13913.3|13888.3|13913.3|13888.3|13913.3|13888.3|0
1652407000000|2022-05-13 01:56:40|13913.6|13888.6|13913.6|13888.6|13913.6|13888.6|13913.6|13888.6|0
1652407010000|2022-05-13 01:56:50|13913.1|13888.1|13913.5|13888.5|13913.5|13888.5|13913.1|13888.1|0
1652407020000|2022-05-13 01:57:00|13897.6|13882.6|13911.8|13886.8|13916.7|13886.8|13897.6|13876.6|1
1652407070000|2022-05-13 01:57:50|13912.8|13887.8|13896.9|13881.9|13914.7|13887.8|13896.9|13877.2|2
1652407080000|2022-05-13 01:58:00|13914.1|13876.6|13916.7|13879.2|13916.7|13879.2|13914.1|13876.6|0
1652407090000|2022-05-13 01:58:10|13917.4|13879.9|13916.2|13878.7|13917.4|13879.9|13916.2|13878.7|0
1652407100000|2022-05-13 01:58:20|13916.3|13878.8|13911.8|13886.8|13917.5|13886.9|13911.4|13878.8|0
1652407110000|2022-05-13 01:58:30|13912.1|13887.1|13913.6|13888.6|13913.6|13888.6|13912.1|13887.1|0
1652407120000|2022-05-13 01:58:40|13913.9|13888.9|13913.6|13888.6|13913.9|13888.9|13913.6|13888.6|1
1652407140000|2022-05-13 01:59:00|13913.9|13888.9|13914.3|13889.3|13914.3|13889.3|13913.9|13888.9|0
1652407150000|2022-05-13 01:59:10|13915.2|13890.2|13915.2|13890.2|13915.2|13890.2|13915.2|13890.2|0
1652407210000|2022-05-13 02:00:10|13914.2|13889.2|13914.6|13889.6|13914.6|13889.6|13914.2|13889.2|1
1652407230000|2022-05-13 02:00:30|13906.9|13891.9|13907.2|13892.2|13914.6|13892.2|13906.9|13889.6|0
1652407240000|2022-05-13 02:00:40|13914.9|13889.9|13905|13890|13914.9|13890|13905|13889.9|0
1652407250000|2022-05-13 02:00:50|13912.3|13887.3|13914.9|13889.9|13915.4|13890.4|13912.3|13887.3|2
1652407260000|2022-05-13 02:01:00|13915.1|13890.1|13914.6|13889.6|13915.1|13890.1|13914.6|13889.6|0
1652407300000|2022-05-13 02:01:40|13914.7|13889.7|13914.7|13889.7|13914.7|13889.7|13914.7|13889.7|0
1652407320000|2022-05-13 02:02:00|13915.1|13890.1|13915.1|13890.1|13915.1|13890.1|13915.1|13890.1|1
1652407330000|2022-05-13 02:02:10|13903.9|13888.9|13913.1|13888.1|13919.6|13888.9|13903.9|13881.1|1
1652407340000|2022-05-13 02:02:20|13914|13889|13913.9|13888.9|13914|13889|13913.5|13888.5|2
1652407350000|2022-05-13 02:02:30|13914.2|13889.2|13914.2|13889.2|13914.2|13889.2|13914.2|13889.2|0
1652407360000|2022-05-13 02:02:40|13914.5|13889.5|13912.7|13887.7|13914.5|13893.9|13906.4|13887.7|0
1652407380000|2022-05-13 02:03:00|13914.5|13889.5|13910.5|13895.5|13914.5|13895.5|13910.5|13889.5|0
1652407390000|2022-05-13 02:03:10|13909.4|13894.4|13907.7|13892.7|13910.2|13895.2|13907.7|13892.7|0
1652407400000|2022-05-13 02:03:20|13908.4|13893.4|13908.4|13893.4|13908.4|13893.4|13908.4|13893.4|0
1652407420000|2022-05-13 02:03:40|13908.2|13893.2|13908.2|13893.2|13908.2|13893.2|13908.2|13893.2|0
1652407440000|2022-05-13 02:04:00|13906.5|13891.5|13905.7|13890.7|13907.7|13892.7|13905.7|13890.7|1
1652407450000|2022-05-13 02:04:10|13905.1|13890.1|13905.1|13890.1|13905.1|13890.1|13905.1|13890.1|0
1652407470000|2022-05-13 02:04:30|13904.9|13889.9|13905.1|13890.1|13905.1|13890.1|13904.9|13889.9|1
1652407480000|2022-05-13 02:04:40|13905.4|13890.4|13904.2|13889.2|13908.6|13890.4|13904.2|13883.6|1
1652407510000|2022-05-13 02:05:10|13902.9|13887.9|13898.3|13883.3|13902.9|13887.9|13898.3|13883.3|2
1652407520000|2022-05-13 02:05:20|13896.9|13881.9|13897.3|13882.3|13897.3|13882.3|13896.9|13881.9|0
1652407530000|2022-05-13 02:05:30|13896.4|13881.4|13896.4|13881.4|13896.4|13881.4|13896.4|13881.4|0
1652407540000|2022-05-13 02:05:40|13896.2|13881.2|13896.2|13881.2|13896.2|13881.2|13896.2|13881.2|0
1652407560000|2022-05-13 02:06:00|13896.4|13881.4|13896.4|13881.4|13896.4|13881.4|13896.4|13881.4|0
1652407570000|2022-05-13 02:06:10|13897.1|13882.1|13900.2|13885.2|13900.2|13885.2|13897.1|13882.1|1
1652407590000|2022-05-13 02:06:30|13901.1|13886.1|13899.6|13884.6|13901.1|13886.1|13896.6|13881.6|1
1652407600000|2022-05-13 02:06:40|13898.6|13883.6|13897.9|13882.9|13904.2|13883.9|13893.3|13878.3|10
1652407610000|2022-05-13 02:06:50|13904.2|13879.2|13898.5|13883.5|13904.2|13885.4|13898.5|13879.2|0
1652407630000|2022-05-13 02:07:10|13898.2|13883.2|13897.5|13882.5|13898.2|13883.2|13897.2|13882.2|0
1652407640000|2022-05-13 02:07:20|13897.2|13882.2|13897.5|13882.5|13897.5|13882.5|13897.2|13882.2|0
1652407660000|2022-05-13 02:07:40|13897.4|13882.4|13897.4|13882.4|13897.4|13882.4|13897.4|13882.4|0
1652407680000|2022-05-13 02:08:00|13897.5|13882.5|13897.5|13882.5|13897.5|13882.5|13897.5|13882.5|0
1652407740000|2022-05-13 02:09:00|13897.3|13882.3|13897.3|13882.3|13897.3|13882.3|13897.3|13882.3|0
1652407760000|2022-05-13 02:09:20|13897.5|13882.5|13897.3|13882.3|13897.5|13882.5|13897.3|13882.3|1
1652407770000|2022-05-13 02:09:30|||||||||1
1652407780000|2022-05-13 02:09:40|13897.5|13882.5|13897.5|13882.5|13897.5|13882.5|13897.5|13882.5|0
1652407790000|2022-05-13 02:09:50|13897.3|13882.3|13897.3|13882.3|13897.3|13882.3|13897.3|13882.3|1
1652407800000|2022-05-13 02:10:00|13894|13879|13893|13878|13894|13879|13893|13878|1
1652407810000|2022-05-13 02:10:10|13892.3|13877.3|13892|13877|13892.3|13877.3|13891.8|13876.8|1
1652407820000|2022-05-13 02:10:20|13892.3|13877.3|13893.7|13878.7|13894.2|13879.2|13891.8|13876.8|0
1652407830000|2022-05-13 02:10:30|13894|13879|13894.7|13879.7|13894.7|13879.7|13893.3|13878.3|0
1652407840000|2022-05-13 02:10:40|13894.3|13879.3|13891.7|13876.7|13901|13881.6|13891.7|13876|3
1652407850000|2022-05-13 02:10:50|13891|13876|13889|13874|13893.5|13878.5|13889|13874|4
1652407860000|2022-05-13 02:11:00|13888.5|13873.5|13889|13874|13889|13874|13888.5|13873.5|0
1652407870000|2022-05-13 02:11:10|||||||||1
1652407890000|2022-05-13 02:11:30|||||||||3
1652407910000|2022-05-13 02:11:50|13889.7|13874.7|13889.7|13874.7|13889.7|13874.7|13889.7|13874.7|2
1652407920000|2022-05-13 02:12:00|||||||||1
1652407930000|2022-05-13 02:12:10|||||||||1
1652407950000|2022-05-13 02:12:30|13888.6|13873.6|13888.6|13873.6|13889.1|13874.1|13888.6|13873.6|0
1652407960000|2022-05-13 02:12:40|13889.2|13874.2|13887|13872|13889.2|13874.2|13887|13872|4
1652407980000|2022-05-13 02:13:00|13886.8|13871.8|13883.4|13868.4|13886.8|13871.8|13883.4|13868.4|2
1652408020000|2022-05-13 02:13:40|13884.2|13869.2|13883.5|13868.5|13884.2|13869.2|13883.5|13868.5|1
1652408100000|2022-05-13 02:15:00|13879.5|13864.5|13879.3|13864.3|13879.5|13864.5|13879|13864|0
1652408110000|2022-05-13 02:15:10|13879.2|13864.2|13879.5|13864.5|13879.5|13864.5|13879|13864|0
1652408120000|2022-05-13 02:15:20|13879|13864|13881.5|13866.5|13881.5|13866.5|13879|13864|2
1652408140000|2022-05-13 02:15:40|13880.8|13865.8|13884|13869|13884|13869|13880.8|13865.8|0
1652408170000|2022-05-13 02:16:10|13884.1|13869.1|13882.5|13867.5|13884.1|13869.1|13882.5|13867.5|1
1652408220000|2022-05-13 02:17:00|13882.3|13867.3|13879|13864|13882.3|13867.3|13879|13864|1
1652408350000|2022-05-13 02:19:10|13878.9|13863.9|13878.9|13863.9|13878.9|13863.9|13878.9|13863.9|0
1652408450000|2022-05-13 02:20:50|13887.2|13872.2|13886.9|13871.9|13887.2|13872.2|13886.9|13871.9|11
1652408460000|2022-05-13 02:21:00|13889.2|13874.2|13892|13877|13892|13877|13886.9|13871.9|1
1652408470000|2022-05-13 02:21:10|13892.2|13877.2|13892.8|13877.8|13892.8|13877.8|13891.5|13876.5|0
1652408520000|2022-05-13 02:22:00|13892.6|13877.6|13892.6|13877.6|13892.6|13877.6|13892.6|13877.6|0
1652408530000|2022-05-13 02:22:10|13896|13871|13896.6|13871.6|13896.6|13871.6|13896|13871|0
1652408540000|2022-05-13 02:22:20|13896.3|13871.3|13896|13871|13896.6|13871.6|13896|13871|0
1652408550000|2022-05-13 02:22:30|13895.8|13870.8|13891.1|13876.1|13895.8|13876.1|13889.8|13870.8|2
1652408560000|2022-05-13 02:22:40|13891.8|13876.8|13891.6|13876.6|13891.8|13876.8|13891.6|13876.6|1
1652408570000|2022-05-13 02:22:50|13895.6|13870.6|13890.6|13875.6|13895.6|13876.8|13889.6|13870.6|3
1652408580000|2022-05-13 02:23:00|13892.9|13877.9|13914.7|13877.2|13914.7|13882.9|13892.9|13877.2|2
1652408620000|2022-05-13 02:23:40|13915.7|13878.2|13915.4|13877.9|13915.7|13884.5|13899.5|13877.9|2
1652408630000|2022-05-13 02:23:50|13899.2|13884.2|13897.5|13882.5|13899.2|13884.2|13897.5|13882.5|0
1652408640000|2022-05-13 02:24:00|13896.6|13881.6|13895.7|13880.7|13896.6|13881.6|13895.7|13880.7|1
1652408650000|2022-05-13 02:24:10|13895.4|13880.4|13894.8|13869.8|13895.4|13880.4|13890.4|13869.8|1
1652408670000|2022-05-13 02:24:30|13895.1|13870.1|13895.1|13870.1|13895.1|13870.1|13895.1|13870.1|0
1652408680000|2022-05-13 02:24:40|13889.5|13874.5|13888.8|13873.8|13889.5|13874.5|13888.8|13873.8|1
1652408690000|2022-05-13 02:24:50|13888.5|13873.5|13888.5|13873.5|13888.5|13873.5|13888.5|13873.5|0
1652408710000|2022-05-13 02:25:10|13888.6|13873.6|13888|13873|13888.6|13873.6|13888|13873|1
1652408730000|2022-05-13 02:25:30|13888.6|13873.6|13889.6|13874.6|13889.6|13874.6|13888.3|13873.3|3
1652408740000|2022-05-13 02:25:40|13893.2|13878.2|13914.5|13877|13914.5|13878.6|13889.4|13874.4|3
1652408750000|2022-05-13 02:25:50|13914.2|13876.7|13913|13875.5|13914.2|13876.7|13913|13875.5|0
1652408760000|2022-05-13 02:26:00|13912|13874.5|13912|13874.5|13912|13874.5|13912|13874.5|0
1652408780000|2022-05-13 02:26:20|13905.5|13880.5|13905.5|13880.5|13905.5|13880.5|13905.5|13880.5|0
1652408790000|2022-05-13 02:26:30|13904.8|13879.8|13904.8|13879.8|13904.8|13879.8|13904.8|13879.8|0
1652408800000|2022-05-13 02:26:40|13904.3|13879.3|13904.3|13879.3|13904.3|13879.3|13904.3|13879.3|0
1652408820000|2022-05-13 02:27:00|13903.8|13878.8|13901.3|13876.3|13903.8|13882.8|13897.8|13876.3|0
1652408830000|2022-05-13 02:27:10|13900.6|13875.6|13900.6|13875.6|13901.3|13876.3|13900.6|13875.6|0
1652408840000|2022-05-13 02:27:20|13895.3|13880.3|13894.8|13879.8|13895.3|13880.3|13894.8|13879.8|0
1652408850000|2022-05-13 02:27:30|13895.1|13880.1|13894.4|13879.4|13895.1|13880.1|13894.4|13879.4|0
1652408860000|2022-05-13 02:27:40|13894.8|13879.8|13894.6|13879.6|13894.8|13879.8|13894.6|13879.6|0
1652408880000|2022-05-13 02:28:00|13894.8|13879.8|13895.9|13880.9|13895.9|13880.9|13892.1|13877.1|1
1652408890000|2022-05-13 02:28:10|13897.6|13882.6|13895.6|13880.6|13897.6|13882.6|13895.3|13880.3|1
1652408900000|2022-05-13 02:28:20|13894.9|13879.9|13894.8|13879.8|13895.6|13880.6|13894.8|13879.8|2
1652408910000|2022-05-13 02:28:30|13894.6|13879.6|13894.6|13879.6|13894.6|13879.6|13894.6|13879.6|0
1652408920000|2022-05-13 02:28:40|13894.9|13879.9|13894.6|13879.6|13894.9|13879.9|13894.6|13879.6|2
1652408930000|2022-05-13 02:28:50|13894.3|13879.3|13894.2|13879.2|13895.1|13880.1|13893.9|13878.9|2
1652408940000|2022-05-13 02:29:00|||||||||2
1652408960000|2022-05-13 02:29:20|13893.6|13878.6|13893.6|13878.6|13893.6|13878.6|13893.6|13878.6|2
1652408970000|2022-05-13 02:29:30|13897|13882|13893.1|13878.1|13897|13882|13893.1|13878.1|1
1652408980000|2022-05-13 02:29:40|13893.2|13878.2|13894.2|13879.2|13894.9|13879.9|13893.2|13878.2|3
1652408990000|2022-05-13 02:29:50|13897.5|13882.5|13897.7|13882.7|13897.7|13882.7|13897.5|13882.5|2
1652409000000|2022-05-13 02:30:00|13898.4|13883.4|13894.2|13879.2|13898.4|13883.4|13894.2|13879.2|4
1652409010000|2022-05-13 02:30:10|13896.9|13881.9|13900|13885|13900|13885|13896.9|13881.9|2
1652409020000|2022-05-13 02:30:20|13901.2|13886.2|13903.6|13888.6|13903.6|13888.6|13901.2|13886.2|0
1652409030000|2022-05-13 02:30:30|13904.1|13889.1|13903.8|13888.8|13904.1|13889.1|13903.8|13888.8|0
1652409040000|2022-05-13 02:30:40|13903.5|13888.5|13905.1|13890.1|13905.1|13890.1|13903.5|13888.5|0
1652409050000|2022-05-13 02:30:50|13902.2|13887.2|13902.2|13887.2|13902.2|13887.2|13902.2|13887.2|0
1652409060000|2022-05-13 02:31:00|13902.3|13887.3|13904.5|13889.5|13904.5|13889.5|13901.3|13886.3|1
1652409070000|2022-05-13 02:31:10|13904.3|13889.3|13904.3|13889.3|13904.3|13889.3|13904.3|13889.3|2
1652409080000|2022-05-13 02:31:20|13906|13891|13906|13891|13906|13891|13906|13891|0
1652409090000|2022-05-13 02:31:30|13906.3|13891.3|13906|13891|13906.3|13891.3|13906|13891|2
1652409120000|2022-05-13 02:32:00|13905.7|13890.7|13905.7|13890.7|13905.7|13890.7|13905.7|13890.7|2
1652409130000|2022-05-13 02:32:10|13905.8|13890.8|13905.5|13890.5|13906.2|13891.2|13903.8|13888.8|2
1652409140000|2022-05-13 02:32:20|13906.2|13881.2|13909|13884|13914.7|13884|13906.2|13877.2|8
1652409150000|2022-05-13 02:32:30|13909.8|13884.8|13910.8|13885.8|13910.8|13885.8|13909.8|13884.8|0
1652409160000|2022-05-13 02:32:40|13911|13886|13911|13886|13911|13886|13911|13886|0
1652409170000|2022-05-13 02:32:50|13906.3|13891.3|13905.8|13890.8|13912.8|13891.3|13903.4|13886.8|0
1652409180000|2022-05-13 02:33:00|13905.6|13890.6|13905|13890|13905.6|13890.6|13905|13890|1
1652409190000|2022-05-13 02:33:10|13905.3|13890.3|13906.6|13891.6|13912.3|13892.6|13905|13887.3|2
1652409200000|2022-05-13 02:33:20|13905.5|13890.5|13904.1|13889.1|13905.5|13890.5|13903.1|13888.1|1
1652409210000|2022-05-13 02:33:30|13904.4|13889.4|13904.1|13889.1|13904.4|13889.4|13904.1|13889.1|3
1652409220000|2022-05-13 02:33:40|13903.9|13888.9|13898.6|13883.6|13903.9|13888.9|13898.6|13883.6|2
1652409230000|2022-05-13 02:33:50|13898|13883|13896|13881|13898|13883|13896|13881|0
1652409240000|2022-05-13 02:34:00|13895.3|13880.3|13895.3|13880.3|13895.3|13880.3|13895.3|13880.3|0
1652409260000|2022-05-13 02:34:20|13894.8|13879.8|13894.8|13879.8|13894.8|13879.8|13894.8|13879.8|0
1652409300000|2022-05-13 02:35:00|13894.5|13879.5|13894|13879|13894.5|13879.5|13894|13879|0
1652409310000|2022-05-13 02:35:10|13894.3|13879.3|13894.3|13879.3|13894.3|13879.3|13894.3|13879.3|0
1652409330000|2022-05-13 02:35:30|13894.5|13879.5|13894.5|13879.5|13894.5|13879.5|13894.5|13879.5|0
1652409360000|2022-05-13 02:36:00|13894.6|13879.6|13894.6|13879.6|13894.6|13879.6|13894.6|13879.6|0
1652409370000|2022-05-13 02:36:10|13895.6|13880.6|13895.6|13880.6|13895.6|13880.6|13895.6|13880.6|0
1652409390000|2022-05-13 02:36:30|13895.5|13880.5|13895.5|13880.5|13895.5|13880.5|13895.5|13880.5|0
1652409450000|2022-05-13 02:37:30|13895.4|13880.4|13895.4|13880.4|13895.4|13880.4|13895.4|13880.4|0
1652409540000|2022-05-13 02:39:00|13894.1|13879.1|13894.1|13879.1|13894.1|13879.1|13894.1|13879.1|0
1652409550000|2022-05-13 02:39:10|13894|13879|13894|13879|13894|13879|13894|13879|0
1652409600000|2022-05-13 02:40:00|13893.4|13878.4|13893.7|13878.7|13894.4|13879.4|13893.4|13878.4|0
1652409610000|2022-05-13 02:40:10|13894.4|13879.4|13894|13879|13894.5|13879.5|13893.5|13878.5|0
1652409640000|2022-05-13 02:40:40|13893.2|13878.2|13893.8|13878.8|13894.2|13879.2|13893.2|13878.2|0
1652409650000|2022-05-13 02:40:50|13891.7|13876.7|13891.3|13876.3|13894.2|13879.2|13891.3|13876.3|0
1652409660000|2022-05-13 02:41:00|13891.6|13876.6|13893.8|13878.8|13894.3|13879.3|13891.6|13876.6|0
1652409670000|2022-05-13 02:41:10|13892.9|13877.9|13893.2|13878.2|13893.5|13878.5|13892.8|13877.8|1
1652409680000|2022-05-13 02:41:20|13893.5|13878.5|13894|13879|13894|13879|13890.5|13875.5|5
1652409690000|2022-05-13 02:41:30|13894.3|13879.3|13897|13882|13897|13882|13894.3|13879.3|1
1652409700000|2022-05-13 02:41:40|13896.6|13881.6|13898.9|13883.9|13898.9|13883.9|13896.6|13881.6|2
1652409710000|2022-05-13 02:41:50|13900.4|13885.4|13904.1|13889.1|13904.1|13889.1|13900.4|13885.4|1
1652409720000|2022-05-13 02:42:00|13903.8|13888.8|13905.9|13890.9|13905.9|13890.9|13903.8|13888.8|1
1652409730000|2022-05-13 02:42:10|13905.7|13890.7|13905.7|13890.7|13905.7|13890.7|13905.7|13890.7|0
1652409740000|2022-05-13 02:42:20|13905.2|13890.2|13911.7|13886.7|13912.1|13890.6|13905.2|13886.4|0
1652409750000|2022-05-13 02:42:30|13911.2|13886.2|13911.6|13886.6|13911.6|13886.6|13911.2|13886.2|0
1652409760000|2022-05-13 02:42:40|13911.2|13886.2|13911.2|13886.2|13911.2|13886.2|13911.2|13886.2|0
1652409770000|2022-05-13 02:42:50|13911.7|13886.7|13911.7|13886.7|13911.7|13886.7|13911.7|13886.7|0
1652409780000|2022-05-13 02:43:00|13911.4|13886.4|13911.4|13886.4|13911.4|13886.4|13911.4|13886.4|0
1652409790000|2022-05-13 02:43:10|13911.6|13886.6|13911.6|13886.6|13911.9|13886.9|13911.6|13886.6|0
1652409810000|2022-05-13 02:43:30|13911.7|13886.7|13911.7|13886.7|13911.7|13886.7|13911.7|13886.7|0
1652409840000|2022-05-13 02:44:00|13911.9|13886.9|13911.9|13886.9|13911.9|13886.9|13911.9|13886.9|0
1652409870000|2022-05-13 02:44:30|13907.5|13892.5|13911.9|13886.9|13911.9|13892.5|13907.5|13886.6|0
1652409900000|2022-05-13 02:45:00|13910.9|13885.9|13910.9|13885.9|13910.9|13885.9|13910.9|13885.9|0
1652409920000|2022-05-13 02:45:20|13905.5|13890.5|13905.2|13890.2|13905.5|13890.5|13905.2|13890.2|0
1652410000000|2022-05-13 02:46:40|13904.5|13889.5|13903.8|13888.8|13904.5|13889.5|13903.8|13888.8|0
1652410010000|2022-05-13 02:46:50|13904.1|13889.1|13904.1|13889.1|13904.1|13889.1|13904.1|13889.1|0
1652410020000|2022-05-13 02:47:00|13903.8|13888.8|13903.6|13888.6|13904|13889|13902.7|13887.7|1
1652410050000|2022-05-13 02:47:30|13903.5|13888.5|13898.2|13883.2|13903.8|13888.8|13898.2|13883.2|1
1652410070000|2022-05-13 02:47:50|13898.4|13883.4|13898.4|13883.4|13898.7|13883.7|13898.4|13883.4|2
1652410080000|2022-05-13 02:48:00|13897.7|13882.7|13897.7|13882.7|13897.7|13882.7|13897.7|13882.7|1
1652410120000|2022-05-13 02:48:40|13898|13883|13898|13883|13898|13883|13898|13883|0
1652410130000|2022-05-13 02:48:50|13898.3|13883.3|13898.3|13883.3|13898.3|13883.3|13898.3|13883.3|1
1652410140000|2022-05-13 02:49:00|13898.7|13883.7|13898.7|13883.7|13898.7|13883.7|13898.7|13883.7|1
1652410160000|2022-05-13 02:49:20|||||||||1
1652410170000|2022-05-13 02:49:30|||||||||1
1652410180000|2022-05-13 02:49:40|13899|13884|13894.4|13879.4|13900.6|13885.6|13894.4|13879.4|8
1652410190000|2022-05-13 02:49:50|13893.9|13878.9|13893.2|13878.2|13894.5|13879.5|13893.2|13878.2|0
1652410210000|2022-05-13 02:50:10|13892.9|13877.9|13892.9|13877.9|13892.9|13877.9|13892.6|13877.6|0
1652410220000|2022-05-13 02:50:20|13892.6|13877.6|13892.9|13877.9|13892.9|13877.9|13892.6|13877.6|0
1652410270000|2022-05-13 02:51:10|13893.2|13878.2|13893.2|13878.2|13893.2|13878.2|13893.2|13878.2|0
1652410280000|2022-05-13 02:51:20|13892.9|13877.9|13892.9|13877.9|13892.9|13877.9|13892.9|13877.9|0
1652410320000|2022-05-13 02:52:00|13892.8|13877.8|13892.8|13877.8|13892.8|13877.8|13892.8|13877.8|0
1652410350000|2022-05-13 02:52:30|13894.2|13879.2|13894.2|13879.2|13894.2|13879.2|13894.2|13879.2|1
1652410380000|2022-05-13 02:53:00|13894.1|13879.1|13894.1|13879.1|13894.1|13879.1|13894.1|13879.1|0
1652410510000|2022-05-13 02:55:10|13895.7|13880.7|13895.1|13880.1|13895.7|13880.7|13895.1|13880.1|0
1652410560000|2022-05-13 02:56:00|13892.4|13877.4|13892.4|13877.4|13892.4|13877.4|13892.4|13877.4|0
1652410600000|2022-05-13 02:56:40|13891.7|13876.7|13891.7|13876.7|13891.7|13876.7|13891.7|13876.7|0
1652410740000|2022-05-13 02:59:00|13890|13875|13889|13874|13890|13875|13888.8|13873.8|2
1652410750000|2022-05-13 02:59:10|13889.2|13874.2|13889.2|13874.2|13889.2|13874.2|13889.2|13874.2|0
1652410770000|2022-05-13 02:59:30|13889.1|13874.1|13889.1|13874.1|13889.1|13874.1|13889.1|13874.1|0
1652410800000|2022-05-13 03:00:00|13889.8|13874.8|13892.5|13877.5|13892.5|13877.5|13889.8|13874.8|2
1652410810000|2022-05-13 03:00:10|13892.4|13877.4|13892.4|13877.4|13892.4|13877.4|13892.4|13877.4|0
1652410900000|2022-05-13 03:01:40|13891.4|13876.4|13891.1|13876.1|13891.4|13876.4|13891.1|13876.1|0
1652410910000|2022-05-13 03:01:50|13891.4|13876.4|13901.8|13886.8|13901.8|13886.8|13891.4|13876.4|3
1652410920000|2022-05-13 03:02:00|13901.9|13886.9|13902.4|13887.4|13902.6|13887.6|13900.9|13885.9|0
1652410930000|2022-05-13 03:02:10|13902.1|13887.1|13902.4|13887.4|13902.4|13887.4|13902.1|13887.1|0
1652410940000|2022-05-13 03:02:20|13902.1|13887.1|13902.1|13887.1|13902.1|13887.1|13902.1|13887.1|1
1652410960000|2022-05-13 03:02:40|13902.3|13887.3|13903.9|13888.9|13903.9|13888.9|13902.3|13887.3|1
1652411000000|2022-05-13 03:03:20|13904.2|13889.2|13904.9|13889.9|13904.9|13889.9|13904.2|13889.2|0
1652411020000|2022-05-13 03:03:40|13906.1|13891.1|13906.1|13891.1|13906.1|13891.1|13906.1|13891.1|0
1652411100000|2022-05-13 03:05:00|13906|13891|13906|13891|13906|13891|13906|13891|0
1652411120000|2022-05-13 03:05:20|13905.7|13890.7|13906|13891|13906.7|13891.7|13905.7|13890.7|0
1652411140000|2022-05-13 03:05:40|13905.7|13890.7|13906.2|13891.2|13906.2|13891.2|13905.7|13890.7|2
1652411150000|2022-05-13 03:05:50|13906.7|13891.7|13910.3|13895.3|13910.3|13895.3|13906.7|13891.7|1
1652411190000|2022-05-13 03:06:30|13910.5|13895.5|13910.5|13895.5|13910.5|13895.5|13910.5|13895.5|0
1652411280000|2022-05-13 03:08:00|13910.4|13895.4|13910.4|13895.4|13910.4|13895.4|13910.4|13895.4|0
1652411460000|2022-05-13 03:11:00|13910.1|13895.1|13910.1|13895.1|13910.1|13895.1|13910.1|13895.1|0
1652411470000|2022-05-13 03:11:10|13911.7|13896.7|13912.7|13897.7|13912.7|13897.7|13911.7|13896.7|0
1652411490000|2022-05-13 03:11:30|13912.9|13897.9|13912.9|13897.9|13912.9|13897.9|13912.9|13897.9|0
1652411500000|2022-05-13 03:11:40|13913|13898|13913|13898|13913|13898|13913|13898|0
1652411610000|2022-05-13 03:13:30|13913.2|13898.2|13913.2|13898.2|13913.2|13898.2|13913.2|13898.2|0
1652411700000|2022-05-13 03:15:00|13913.1|13898.1|13913.1|13898.1|13913.1|13898.1|13913.1|13898.1|0
1652411720000|2022-05-13 03:15:20|13929.7|13892.2|13929.7|13892.2|13929.7|13892.2|13929.7|13892.2|1
1652411730000|2022-05-13 03:15:30|13929.5|13892|13929.5|13892|13929.5|13892|13929.5|13892|0
1652411760000|2022-05-13 03:16:00|13932.8|13895.3|13934.8|13897.3|13934.8|13897.3|13932.8|13895.3|0
1652411770000|2022-05-13 03:16:10|13934.7|13897.2|13934.7|13897.2|13934.7|13897.2|13934.7|13897.2|0
1652411790000|2022-05-13 03:16:30|13934.6|13897.1|13934.6|13897.1|13934.6|13897.1|13934.6|13897.1|0
1652411830000|2022-05-13 03:17:10|13934.8|13897.3|13934.1|13896.6|13934.8|13897.3|13933.8|13896.3|0
1652411850000|2022-05-13 03:17:30|13934.5|13897|13934.5|13897|13934.5|13897|13934.5|13897|0
1652411860000|2022-05-13 03:17:40|13935.1|13897.6|13935.1|13897.6|13935.1|13897.6|13935.1|13897.6|0
1652411880000|2022-05-13 03:18:00|13935.8|13898.3|13935.8|13898.3|13935.8|13898.3|13935.8|13898.3|0
1652411890000|2022-05-13 03:18:10|13936.8|13899.3|13933.1|13908.1|13938.5|13908.1|13932.9|13899.3|0
1652411900000|2022-05-13 03:18:20|13934.1|13909.1|13934.1|13909.1|13934.1|13909.1|13934.1|13909.1|0
1652411910000|2022-05-13 03:18:30|13934.6|13909.6|13932.7|13917.7|13936.2|13917.7|13932.4|13909.6|0
1652411920000|2022-05-13 03:18:40|13933|13918|13933.2|13918.2|13933.2|13918.2|13933|13918|0
1652411930000|2022-05-13 03:18:50|13934.2|13919.2|13964|13926.5|13964|13926.5|13934.2|13912.9|0
1652411940000|2022-05-13 03:19:00|13964.6|13927.1|13968.1|13930.6|13968.1|13930.6|13964.6|13927.1|0
1652411950000|2022-05-13 03:19:10|13969.1|13931.6|13974.8|13937.3|13974.8|13937.3|13969.1|13931.6|0
1652411960000|2022-05-13 03:19:20|13976.6|13939.1|13972|13947|13976.6|13947|13972|13939.1|0
1652411970000|2022-05-13 03:19:30|13973.7|13948.7|13973.7|13948.7|13973.7|13948.7|13973.7|13948.7|0
1652411980000|2022-05-13 03:19:40|13965.9|13950.9|13972.2|13947.2|13974.4|13950.9|13965.9|13947.2|1
1652411990000|2022-05-13 03:19:50|13974|13949|13974|13949|13974|13949.4|13961.5|13946.5|0
1652412010000|2022-05-13 03:20:10|13970.3|13955.3|13979.4|13941.9|13979.4|13956.2|13970.3|13941.9|2
1652412020000|2022-05-13 03:20:20|13980.9|13943.4|13975.2|13937.7|13980.9|13943.4|13956.7|13936.2|1
1652412030000|2022-05-13 03:20:30|13976.2|13938.7|13968.1|13930.6|13976.9|13939.4|13968.1|13930.6|4
1652412040000|2022-05-13 03:20:40|13971.1|13933.6|13955|13930|13971.1|13933.6|13954.7|13929.7|0
1652412050000|2022-05-13 03:20:50|13954.7|13929.7|13968.8|13931.3|13969.2|13939.3|13949.8|13929.7|0
1652412060000|2022-05-13 03:21:00|13966.1|13928.6|13967.2|13929.7|13969.4|13931.9|13966.1|13928.6|1
1652412070000|2022-05-13 03:21:10|13969.6|13932.1|13972.3|13934.8|13972.3|13934.8|13969.6|13932.1|1
1652412080000|2022-05-13 03:21:20|13956.1|13941.1|13954.6|13939.6|13956.1|13941.1|13954.6|13939.6|0
1652412090000|2022-05-13 03:21:30|13953.4|13938.4|13953|13938|13953.4|13938.4|13953|13938|0
1652412100000|2022-05-13 03:21:40|13945.3|13930.3|13966|13928.5|13967.9|13936.4|13945.3|13928.5|2
1652412110000|2022-05-13 03:21:50|13966.1|13928.6|13942.1|13927.1|13966.1|13929.3|13942.1|13927.1|2
1652412120000|2022-05-13 03:22:00|13946.1|13931.1|13948.7|13923.7|13948.7|13931.1|13946.1|13923.7|1
1652412130000|2022-05-13 03:22:10|13945|13920|13960.5|13923|13961.1|13929.7|13939.5|13919.8|2
1652412140000|2022-05-13 03:22:20|13960.4|13922.9|13960.4|13922.9|13960.8|13923.3|13960.4|13922.9|1
1652412150000|2022-05-13 03:22:30|13960.8|13923.3|13959.1|13921.6|13961.1|13923.6|13947|13921.3|3
1652412160000|2022-05-13 03:22:40|13959.5|13922|13953.7|13928.7|13959.5|13928.7|13953.7|13922|1
1652412170000|2022-05-13 03:22:50|13953.5|13928.5|13952.2|13927.2|13958.2|13928.5|13952.2|13920.7|3
1652412180000|2022-05-13 03:23:00|13951.6|13926.6|13947.6|13922.6|13951.9|13926.9|13947.6|13922.6|0
1652412190000|2022-05-13 03:23:10|13951.1|13926.1|13955.8|13918.3|13955.8|13927.2|13941.5|13917.8|6
1652412200000|2022-05-13 03:23:20|13956.2|13918.7|13956.5|13919|13956.8|13919.3|13955.8|13918.3|1
1652412210000|2022-05-13 03:23:30|13956.8|13919.3|13954.6|13917.1|13956.8|13919.3|13954.3|13916.8|1
1652412220000|2022-05-13 03:23:40|13955.5|13918|13955.5|13918|13955.5|13918|13955.5|13918|0
1652412230000|2022-05-13 03:23:50|13947.6|13922.6|13937.8|13922.8|13960.6|13923.1|13937.5|13918.1|4
1652412240000|2022-05-13 03:24:00|13940.4|13925.4|13940.4|13925.4|13940.4|13925.4|13940.4|13925.4|0
1652412250000|2022-05-13 03:24:10|13941.2|13926.2|13941.2|13926.2|13941.2|13926.2|13941.2|13926.2|1
1652412260000|2022-05-13 03:24:20|13941.4|13926.4|13941.4|13926.4|13941.4|13926.4|13941.4|13926.4|1
1652412270000|2022-05-13 03:24:30|13941.2|13926.2|13940.6|13925.6|13941.2|13926.2|13940.6|13925.6|0
1652412280000|2022-05-13 03:24:40|13940.2|13925.2|13943.1|13918.1|13943.1|13925.2|13940.2|13918.1|0
1652412300000|2022-05-13 03:25:00|13942.4|13917.4|13942.4|13917.4|13942.4|13917.4|13942.4|13917.4|0
1652412310000|2022-05-13 03:25:10|13947.3|13909.8|13929.7|13914.7|13947.3|13914.7|13929.7|13909.8|0
1652412320000|2022-05-13 03:25:20|13946.1|13908.6|13925.2|13910.2|13946.4|13911.8|13925.2|13908.6|2
1652412330000|2022-05-13 03:25:30|13924.8|13909.8|13927|13902|13927.2|13910.7|13923.2|13901.2|0
1652412340000|2022-05-13 03:25:40|13926.8|13901.8|13927|13902|13927.7|13902.7|13926.5|13901.5|0
1652412350000|2022-05-13 03:25:50|13926.7|13901.7|13931.6|13894.1|13935.2|13902|13926.7|13894.1|0
1652412360000|2022-05-13 03:26:00|13931.3|13893.8|13932.6|13895.1|13932.6|13895.1|13931.3|13893.8|0
1652412370000|2022-05-13 03:26:10|13931.2|13893.7|13931.2|13893.7|13931.2|13893.7|13931.2|13893.7|0
1652412400000|2022-05-13 03:26:40|13930.5|13893|13930.9|13893.4|13930.9|13893.4|13930.5|13893|0
1652412420000|2022-05-13 03:27:00|13930.7|13893.2|13930.7|13893.2|13930.7|13893.2|13930.7|13893.2|0
1652412430000|2022-05-13 03:27:10|13930.4|13892.9|13930.5|13893|13930.5|13893|13930.4|13892.9|0
1652412570000|2022-05-13 03:29:30|13928.2|13890.7|13928.2|13890.7|13928.2|13890.7|13928.2|13890.7|1
1652412580000|2022-05-13 03:29:40|13928|13890.5|13928.7|13891.2|13928.7|13891.2|13928|13890.5|0
1652412610000|2022-05-13 03:30:10|13928.5|13891|13928.5|13891|13928.5|13891|13928.5|13891|0
1652412620000|2022-05-13 03:30:20|13930.3|13892.8|13931.3|13893.8|13931.3|13893.8|13930.3|13892.8|0
1652412630000|2022-05-13 03:30:30|13930.3|13892.8|13928.8|13891.3|13930.3|13892.8|13928.1|13890.6|0
1652412700000|2022-05-13 03:31:40|13929.4|13891.9|13929.4|13891.9|13929.4|13891.9|13929.4|13891.9|0
1652412870000|2022-05-13 03:34:30|13930.4|13892.9|13930.4|13892.9|13930.4|13892.9|13930.4|13892.9|0
1652412920000|2022-05-13 03:35:20|13929.7|13892.2|13929.7|13892.2|13929.7|13892.2|13929.7|13892.2|0
1652412940000|2022-05-13 03:35:40|13929.9|13892.4|13929.9|13892.4|13929.9|13892.4|13929.9|13892.4|0
1652413030000|2022-05-13 03:37:10|13929.8|13892.3|13929.8|13892.3|13929.8|13892.3|13929.8|13892.3|0
1652413330000|2022-05-13 03:42:10|13929.7|13892.2|13929.7|13892.2|13929.7|13892.2|13929.7|13892.2|0
1652413350000|2022-05-13 03:42:30|13927.1|13902.1|13931.1|13893.6|13931.1|13902.1|13927.1|13893.6|0
1652413360000|2022-05-13 03:42:40|13930.4|13892.9|13930.6|13893.1|13930.6|13893.1|13930.4|13892.9|0
1652413380000|2022-05-13 03:43:00|13930.4|13892.9|13930.4|13892.9|13930.4|13892.9|13930.4|13892.9|0
1652413480000|2022-05-13 03:44:40|13930|13892.5|13928.4|13890.9|13930.4|13892.9|13928.4|13890.9|0
1652413530000|2022-05-13 03:45:30|13929|13891.5|13929|13891.5|13929|13891.5|13929|13891.5|0
1652413590000|2022-05-13 03:46:30|13928.3|13890.8|13928.3|13890.8|13928.3|13890.8|13928.3|13890.8|0
1652413620000|2022-05-13 03:47:00|13929|13891.5|13929|13891.5|13929|13891.5|13929|13891.5|0
1652413630000|2022-05-13 03:47:10|13928.3|13890.8|13928.3|13890.8|13928.3|13890.8|13928.3|13890.8|0
1652413740000|2022-05-13 03:49:00|13929|13891.5|13929|13891.5|13929|13891.5|13929|13891.5|0
1652413750000|2022-05-13 03:49:10|13928.9|13891.4|13928.9|13891.4|13928.9|13891.4|13928.9|13891.4|0
1652413960000|2022-05-13 03:52:40|13929.2|13891.7|13929.2|13891.7|13929.2|13891.7|13929.2|13891.7|0
1652413980000|2022-05-13 03:53:00|13928.7|13891.2|13928.7|13891.2|13928.7|13891.2|13928.7|13891.2|0
1652414040000|2022-05-13 03:54:00|13928.3|13890.8|13928.3|13890.8|13928.3|13890.8|13928.3|13890.8|0
1652414070000|2022-05-13 03:54:30|13927.7|13890.2|13928|13890.5|13928|13890.5|13927.7|13890.2|0
1652414200000|2022-05-13 03:56:40|13928.3|13890.8|13928.5|13891|13928.5|13891|13928.3|13890.8|0
1652414210000|2022-05-13 03:56:50|13927.8|13890.3|13927.8|13890.3|13927.8|13890.3|13927.8|13890.3|0
1652414340000|2022-05-13 03:59:00|13927.9|13890.4|13927.9|13890.4|13927.9|13890.4|13927.9|13890.4|0
1652414380000|2022-05-13 03:59:40|13922.5|13897.5|13928.1|13890.6|13928.1|13897.5|13922.5|13890.6|0
1652414400000|2022-05-13 04:00:00|13927.9|13890.4|13927.3|13889.8|13927.9|13897.5|13922.5|13889.8|0
1652414410000|2022-05-13 04:00:10|13927.2|13889.7|13927.6|13890.1|13927.6|13890.1|13927.2|13889.7|0
1652414430000|2022-05-13 04:00:30|13927.9|13890.4|13920.5|13895.5|13927.9|13896|13920.5|13890.4|0
1652414440000|2022-05-13 04:00:40|13920.3|13895.3|13920.3|13895.3|13920.3|13895.3|13920.3|13895.3|0
1652414480000|2022-05-13 04:01:20|13920.6|13895.6|13919.4|13904.4|13921.1|13904.4|13919.4|13895.6|0
1652414490000|2022-05-13 04:01:30|13921.1|13906.1|13921.1|13906.1|13921.1|13906.1|13921.1|13906.1|0
1652414500000|2022-05-13 04:01:40|13921.3|13906.3|13930.9|13905.9|13930.9|13910.4|13921.3|13905.6|1
1652414520000|2022-05-13 04:02:00|13931.2|13906.2|13931.2|13906.2|13931.2|13906.2|13931.2|13906.2|0
1652414530000|2022-05-13 04:02:10|13930.6|13905.6|13930.2|13905.2|13930.6|13905.6|13930.2|13905.2|0
1652414550000|2022-05-13 04:02:30|13929.6|13904.6|13923.9|13908.9|13929.6|13908.9|13923.9|13904.6|0
1652414560000|2022-05-13 04:02:40|13923.4|13908.4|13922.1|13907.1|13923.4|13908.4|13922.1|13907.1|0
1652414570000|2022-05-13 04:02:50|13921.4|13906.4|13921.6|13884.1|13925.4|13906.4|13920.8|13884.1|1
1652414580000|2022-05-13 04:03:00|13921.5|13884|13912.2|13887.2|13921.8|13887.6|13912.2|13883.3|0
1652414590000|2022-05-13 04:03:10|13908.8|13883.8|13907.8|13882.8|13908.8|13883.8|13907.8|13882.8|0
1652414600000|2022-05-13 04:03:20|13902|13887|13902|13887|13902|13887|13902|13887|0
1652414610000|2022-05-13 04:03:30|13901.1|13886.1|13909.9|13884.9|13909.9|13886.1|13901.1|13881.4|1
1652414620000|2022-05-13 04:03:40|13906.9|13881.9|13908.3|13883.3|13908.6|13888.6|13902.4|13881.9|3
1652414630000|2022-05-13 04:03:50|13902.9|13887.9|13906.8|13881.8|13908.7|13892.5|13902.3|13881.3|1
1652414640000|2022-05-13 04:04:00|13906.3|13881.3|13906.2|13881.2|13906.6|13881.6|13906.2|13881.2|2
1652414650000|2022-05-13 04:04:10|13906.4|13881.4|13907.4|13882.4|13907.4|13882.4|13906.4|13881.4|1
1652414660000|2022-05-13 04:04:20|13901.7|13886.7|13915.8|13878.3|13915.8|13886.7|13899.9|13877.8|11
1652414670000|2022-05-13 04:04:30|13908.6|13883.6|13908.6|13883.6|13908.6|13883.6|13908.6|13883.6|0
1652414680000|2022-05-13 04:04:40|13907.6|13882.6|13907.6|13882.6|13907.6|13882.6|13907.6|13882.6|0
1652414690000|2022-05-13 04:04:50|13902.2|13887.2|13902.2|13887.2|13902.2|13887.2|13902.2|13887.2|0
1652414700000|2022-05-13 04:05:00|13902.4|13887.4|13903.6|13888.6|13903.6|13888.6|13902.4|13887.4|2
1652414710000|2022-05-13 04:05:10|13904.6|13889.6|13905.1|13890.1|13905.1|13890.1|13904.6|13889.6|0
1652414730000|2022-05-13 04:05:30|13905.9|13890.9|13905.9|13890.9|13910.5|13895.5|13905.9|13890.9|0
1652414740000|2022-05-13 04:05:40|13911|13896|13905|13890|13911.5|13896.5|13904.5|13889.5|2
1652414750000|2022-05-13 04:05:50|13905.7|13890.7|13911.5|13896.5|13911.5|13896.5|13905.7|13890.7|0
1652414760000|2022-05-13 04:06:00|13906.9|13891.9|13908.9|13893.9|13912|13897|13906.9|13891.9|1
1652414770000|2022-05-13 04:06:10|13909|13894|13909|13894|13909|13894|13909|13894|0
1652414790000|2022-05-13 04:06:30|13909.7|13894.7|13910|13895|13910|13895|13909.7|13894.7|0
1652414820000|2022-05-13 04:07:00|13910.3|13895.3|13912.8|13897.8|13915.6|13900.6|13910.3|13895.3|0
1652414830000|2022-05-13 04:07:10|13912.5|13897.5|13912.5|13897.5|13912.5|13897.5|13912.5|13897.5|0
1652414840000|2022-05-13 04:07:20|13912.2|13897.2|13912.2|13897.2|13916.7|13901.7|13912.2|13897.2|0
1652414860000|2022-05-13 04:07:40|13910.8|13895.8|13910.1|13895.1|13910.8|13895.8|13910.1|13895.1|0
1652414870000|2022-05-13 04:07:50|13909.3|13894.3|13910.4|13895.4|13910.4|13895.4|13909.3|13894.3|2
1652414880000|2022-05-13 04:08:00|13910.6|13895.6|13913.6|13898.6|13913.6|13898.6|13910.6|13895.6|2
1652414950000|2022-05-13 04:09:10|13913.4|13898.4|13913.4|13898.4|13913.4|13898.4|13913.4|13898.4|0
1652414960000|2022-05-13 04:09:20|13913.2|13898.2|13913.6|13898.6|13913.6|13898.6|13913.1|13898.1|1
1652414970000|2022-05-13 04:09:30|13918.6|13903.6|13914.2|13899.2|13918.6|13903.6|13913.6|13898.6|0
1652414980000|2022-05-13 04:09:40|13915.2|13900.2|13915.9|13900.9|13915.9|13900.9|13915.2|13900.2|0
1652414990000|2022-05-13 04:09:50|13917.1|13902.1|13917.1|13902.1|13917.1|13902.1|13917.1|13902.1|0
1652415000000|2022-05-13 04:10:00|13917|13902|13917|13902|13917|13902|13917|13902|0
1652415150000|2022-05-13 04:12:30|13918|13903|13918.8|13903.8|13918.8|13903.8|13918|13903|0
1652415160000|2022-05-13 04:12:40|13919.2|13904.2|13919.2|13904.2|13919.2|13904.2|13919.2|13904.2|0
1652415170000|2022-05-13 04:12:50|13918.7|13903.7|13918|13903|13918.7|13903.7|13918|13903|1
1652415180000|2022-05-13 04:13:00|13923.5|13908.5|13924|13909|13924|13909|13918|13903|0
1652415190000|2022-05-13 04:13:10|13918|13903|13919|13904|13919|13904|13917.8|13902.8|2
1652415210000|2022-05-13 04:13:30|13919.8|13904.8|13926.1|13911.1|13926.1|13911.1|13919.7|13904.7|3
1652415230000|2022-05-13 04:13:50|13920.6|13905.6|13921.6|13906.6|13921.6|13906.6|13920.6|13905.6|0
1652415240000|2022-05-13 04:14:00|13921.8|13906.8|13921.8|13906.8|13921.8|13906.8|13921.8|13906.8|0
1652415250000|2022-05-13 04:14:10|13922.6|13907.6|13922.6|13907.6|13922.6|13907.6|13922.3|13907.3|1
1652415260000|2022-05-13 04:14:20|13925.9|13910.9|13927.6|13912.6|13927.6|13912.6|13925.9|13910.9|0
1652415270000|2022-05-13 04:14:30|13924.4|13909.4|13922.6|13907.6|13924.4|13909.4|13922.6|13907.6|0
1652415280000|2022-05-13 04:14:40|13922.3|13907.3|13922.8|13907.8|13922.8|13907.8|13921.8|13906.8|0
1652415290000|2022-05-13 04:14:50|13921.5|13906.5|13921.5|13906.5|13921.5|13906.5|13921.5|13906.5|0
1652415300000|2022-05-13 04:15:00|13921|13906|13927.1|13912.1|13928.8|13912.8|13921|13903.3|1
1652415310000|2022-05-13 04:15:10|13927.3|13912.3|13928.8|13913.8|13928.8|13913.8|13927.3|13912.3|0
1652415320000|2022-05-13 04:15:20|13928.4|13913.4|13929.8|13914.8|13929.8|13914.8|13928.3|13913.3|0
1652415330000|2022-05-13 04:15:30|13929.9|13914.9|13929.9|13914.9|13929.9|13914.9|13929.9|13914.9|0
1652415360000|2022-05-13 04:16:00|13930.6|13915.6|13930.6|13915.6|13930.6|13915.6|13930.6|13915.6|0
1652415380000|2022-05-13 04:16:20|13935.8|13920.8|13931.3|13916.3|13935.8|13920.8|13931.3|13916.3|1
1652415390000|2022-05-13 04:16:30|||||||||1
1652415400000|2022-05-13 04:16:40|13930.9|13915.9|13930.9|13915.9|13930.9|13915.9|13930.9|13915.9|1
1652415410000|2022-05-13 04:16:50|13931.1|13916.1|13932.3|13917.3|13932.3|13917.3|13931.1|13916.1|1
1652415420000|2022-05-13 04:17:00|13932.6|13917.6|13936.6|13921.6|13936.6|13921.6|13932.3|13917.3|3
1652415430000|2022-05-13 04:17:10|13935.2|13920.2|13932.6|13917.6|13935.2|13920.2|13932.6|13917.6|2
1652415440000|2022-05-13 04:17:20|13931.3|13916.3|13936.3|13921.3|13936.3|13921.3|13931.3|13916.3|1
1652415450000|2022-05-13 04:17:30|13934.5|13919.5|13937.6|13922.6|13937.6|13922.6|13931.3|13916.3|3
1652415460000|2022-05-13 04:17:40|13938.2|13923.2|13942|13927|13942|13927|13938.2|13923.2|2
1652415470000|2022-05-13 04:17:50|13942.9|13927.9|13943.9|13928.9|13943.9|13928.9|13942.9|13927.9|0
1652415480000|2022-05-13 04:18:00|13944|13929|13945.9|13930.9|13945.9|13930.9|13944|13929|0
1652415490000|2022-05-13 04:18:10|13947.4|13932.4|13945.9|13930.9|13947.4|13932.4|13945.9|13930.9|0
1652415510000|2022-05-13 04:18:30|13946|13931|13947.3|13932.3|13947.3|13932.3|13946|13931|0
1652415520000|2022-05-13 04:18:40|13947.5|13932.5|13950.6|13935.6|13950.6|13935.6|13947.5|13932.5|0
1652415530000|2022-05-13 04:18:50|13952.7|13937.7|13952.8|13937.8|13953.3|13938.3|13952.7|13937.7|0
1652415540000|2022-05-13 04:19:00|13953|13938|13953|13938|13953|13938|13953|13938|0
1652415550000|2022-05-13 04:19:10|13952.7|13937.7|13953.8|13938.8|13954.3|13939.3|13952.7|13937.7|0
1652415560000|2022-05-13 04:19:20|13953.7|13938.7|13953.8|13938.8|13953.8|13938.8|13953.3|13938.3|2
1652415570000|2022-05-13 04:19:30|13951.5|13936.5|13953.3|13938.3|13953.8|13938.8|13950.3|13935.3|1
1652415580000|2022-05-13 04:19:40|13953.7|13938.7|13952|13937|13953.8|13938.8|13950.3|13935.3|1
1652415590000|2022-05-13 04:19:50|13952.3|13937.3|13951|13936|13953|13938|13951|13936|1
1652415600000|2022-05-13 04:20:00|13952|13937|13951.7|13936.7|13952|13937|13947.7|13932.7|0
1652415620000|2022-05-13 04:20:20|13952|13937|13952|13937|13952|13937|13952|13937|0
1652415630000|2022-05-13 04:20:30|13952.2|13937.2|13951.2|13936.2|13952.2|13937.2|13951.2|13936.2|1
1652415640000|2022-05-13 04:20:40|13951.5|13936.5|13951.5|13936.5|13951.8|13936.8|13951.2|13936.2|1
1652415660000|2022-05-13 04:21:00|13951.8|13936.8|13952.1|13937.1|13952.1|13937.1|13951.8|13936.8|1
1652415670000|2022-05-13 04:21:10|13951.8|13936.8|13951.8|13936.8|13951.8|13936.8|13951.8|13936.8|1
1652415700000|2022-05-13 04:21:40|13947.3|13932.3|13952.8|13937.8|13952.8|13937.8|13947.3|13932.3|1
1652415710000|2022-05-13 04:21:50|13952.1|13937.1|13952.1|13937.1|13952.1|13937.1|13952.1|13937.1|1
1652415720000|2022-05-13 04:22:00|13949.5|13934.5|13952.1|13937.1|13952.1|13937.1|13949.5|13934.5|0
1652415740000|2022-05-13 04:22:20|13952.4|13937.4|13952.1|13937.1|13952.6|13937.6|13952.1|13937.1|2
1652415750000|2022-05-13 04:22:30|13952.3|13937.3|13952.3|13937.3|13952.3|13937.3|13947.9|13932.9|0
1652415760000|2022-05-13 04:22:40|13952.1|13937.1|13951.8|13936.8|13952.1|13937.1|13951.8|13936.8|1
1652415770000|2022-05-13 04:22:50|13947.6|13932.6|13951.1|13936.1|13951.1|13936.1|13947.6|13932.6|0
1652415790000|2022-05-13 04:23:10|13951.8|13936.8|13951.8|13936.8|13951.8|13936.8|13951.8|13936.8|0
1652415800000|2022-05-13 04:23:20|13952.1|13937.1|13952.1|13937.1|13952.1|13937.1|13952.1|13937.1|0
1652415810000|2022-05-13 04:23:30|13952.7|13937.7|13952.7|13937.7|13952.7|13937.7|13952.7|13937.7|0
1652415820000|2022-05-13 04:23:40|13952.1|13937.1|13952.1|13937.1|13952.1|13937.1|13947.9|13932.9|3
1652415830000|2022-05-13 04:23:50|13951.8|13936.8|13947.5|13932.5|13951.8|13936.8|13947.5|13932.5|2
1652415840000|2022-05-13 04:24:00|13947.3|13932.3|13946|13931|13947.3|13932.3|13946|13931|1
1652415850000|2022-05-13 04:24:10|13942.9|13927.9|13941.9|13926.9|13942.9|13927.9|13941.9|13926.9|1
1652415860000|2022-05-13 04:24:20|13941.3|13926.3|13939|13924|13941.3|13926.3|13939|13924|0
1652415870000|2022-05-13 04:24:30|13938.8|13923.8|13938|13923|13938.8|13923.8|13938|13923|0
1652415880000|2022-05-13 04:24:40|13936.3|13921.3|13936.3|13921.3|13936.3|13921.3|13936.3|13921.3|0
1652415890000|2022-05-13 04:24:50|13935.4|13920.4|13935.4|13920.4|13935.4|13920.4|13935.4|13920.4|1
1652415910000|2022-05-13 04:25:10|13934.3|13919.3|13934.3|13919.3|13934.3|13919.3|13934.3|13919.3|0
1652415920000|2022-05-13 04:25:20|13933.2|13918.2|13932.2|13917.2|13933.2|13918.2|13932.2|13917.2|0
1652415930000|2022-05-13 04:25:30|13932.6|13917.6|13929.1|13914.1|13932.6|13917.6|13929.1|13914.1|1
1652415940000|2022-05-13 04:25:40|13928.9|13913.9|13928.9|13913.9|13928.9|13913.9|13928.9|13913.9|0
1652415950000|2022-05-13 04:25:50|13929.3|13914.3|13929.3|13914.3|13929.3|13914.3|13929.3|13914.3|0
1652415960000|2022-05-13 04:26:00|13929.1|13914.1|13929.1|13914.1|13929.1|13914.1|13929.1|13914.1|0
1652416000000|2022-05-13 04:26:40|13928.4|13913.4|13928.4|13913.4|13930.6|13915.6|13928.1|13913.1|1
1652416010000|2022-05-13 04:26:50|13927.7|13912.7|13927|13912|13927.7|13912.7|13927|13912|0
1652416020000|2022-05-13 04:27:00|13926.5|13911.5|13926.5|13911.5|13926.5|13911.5|13926.5|13911.5|0
1652416090000|2022-05-13 04:28:10|13928.7|13913.7|13927|13912|13928.7|13913.7|13926.7|13911.7|2
1652416110000|2022-05-13 04:28:30|13926.8|13911.8|13932.3|13917.3|13932.3|13917.3|13926.8|13911.8|2
1652416120000|2022-05-13 04:28:40|13929.8|13914.8|13928.8|13913.8|13929.8|13914.8|13928.8|13913.8|0
1652416130000|2022-05-13 04:28:50|13928.2|13913.2|13928|13913|13931.4|13916.4|13928|13913|1
1652416140000|2022-05-13 04:29:00|13928.3|13913.3|13928.3|13913.3|13928.3|13913.3|13928.3|13913.3|1
1652416160000|2022-05-13 04:29:20|13928|13913|13934.4|13919.4|13934.4|13919.4|13927.6|13912.6|6
1652416170000|2022-05-13 04:29:30|13930.4|13915.4|13929.5|13914.5|13932.8|13917.8|13928.6|13913.6|1
1652416180000|2022-05-13 04:29:40|13929.4|13914.4|13929.4|13914.4|13929.4|13914.4|13929.4|13914.4|0
1652416200000|2022-05-13 04:30:00|13929.3|13914.3|13929.4|13914.4|13929.4|13914.4|13928.9|13913.9|2
1652416210000|2022-05-13 04:30:10|13931.3|13916.3|13929.8|13914.8|13935.6|13920.6|13929.8|13914.8|1
1652416220000|2022-05-13 04:30:20|13928.6|13913.6|13929.4|13914.4|13929.4|13914.4|13928.6|13913.6|1
1652416230000|2022-05-13 04:30:30|13928.9|13913.9|13928.9|13913.9|13928.9|13913.9|13928.9|13913.9|0
1652416250000|2022-05-13 04:30:50|13928.6|13913.6|13929.1|13914.1|13929.4|13914.4|13928.6|13913.6|3
1652416260000|2022-05-13 04:31:00|13929.3|13914.3|13933.4|13918.4|13933.4|13918.4|13929.3|13914.3|1
1652416270000|2022-05-13 04:31:10|13934.3|13919.3|13934.3|13919.3|13934.3|13919.3|13934.3|13919.3|0
1652416300000|2022-05-13 04:31:40|13934.4|13919.4|13934.4|13919.4|13934.4|13919.4|13934.4|13919.4|0
1652416310000|2022-05-13 04:31:50|13935.2|13920.2|13935.2|13920.2|13935.2|13920.2|13935.2|13920.2|0
1652416330000|2022-05-13 04:32:10|13937.4|13922.4|13937.4|13922.4|13937.4|13922.4|13937.4|13922.4|0
1652416360000|2022-05-13 04:32:40|13943.7|13918.7|13943.7|13918.7|13943.7|13918.7|13943.7|13918.7|0
1652416370000|2022-05-13 04:32:50|13945.1|13920.1|13941.1|13926.1|13946.2|13926.1|13940.7|13920.1|0
1652416390000|2022-05-13 04:33:10|13941|13926|13941|13926|13941|13926|13941|13926|0
1652416400000|2022-05-13 04:33:20|13946.4|13921.4|13942.2|13927.2|13946.4|13927.2|13941|13921.4|0
1652416410000|2022-05-13 04:33:30|13943.1|13928.1|13943.1|13928.1|13943.1|13928.1|13942.6|13927.6|0
1652416420000|2022-05-13 04:33:40|13943.9|13928.9|13944.1|13929.1|13944.1|13929.1|13943.6|13928.6|0
1652416440000|2022-05-13 04:34:00|13944|13929|13944|13929|13944|13929|13944|13929|0
1652416450000|2022-05-13 04:34:10|13944.7|13929.7|13944.9|13929.9|13944.9|13929.9|13944.7|13929.7|0
1652416470000|2022-05-13 04:34:30|13945.2|13930.2|13946.2|13931.2|13946.2|13931.2|13944.7|13929.7|0
1652416480000|2022-05-13 04:34:40|13946.7|13931.7|13947.2|13932.2|13947.2|13932.2|13946.7|13931.7|0
1652416500000|2022-05-13 04:35:00|13947.5|13932.5|13947.7|13932.7|13947.7|13932.7|13947.5|13932.5|0
1652416510000|2022-05-13 04:35:10|13947.9|13932.9|13951.3|13936.3|13951.3|13936.3|13947.9|13932.9|1
1652416520000|2022-05-13 04:35:20|13952|13937|13952.3|13937.3|13952.3|13937.3|13952|13937|0
1652416540000|2022-05-13 04:35:40|13952.8|13937.8|13953.1|13938.1|13953.1|13938.1|13952.8|13937.8|0
1652416560000|2022-05-13 04:36:00|13953.3|13938.3|13953.3|13938.3|13953.3|13938.3|13953.3|13938.3|0
1652416570000|2022-05-13 04:36:10|13953.5|13938.5|13953.8|13938.8|13954.1|13939.1|13953.5|13938.5|0
1652416610000|2022-05-13 04:36:50|13951.8|13936.8|13957.6|13942.6|13957.9|13942.9|13951.8|13936.8|1
1652416620000|2022-05-13 04:37:00|13957.9|13942.9|13957.9|13942.9|13957.9|13942.9|13957.9|13942.9|0
1652416630000|2022-05-13 04:37:10|13958.6|13943.6|13959.6|13944.6|13959.6|13944.6|13958.6|13943.6|0
1652416650000|2022-05-13 04:37:30|13961.6|13946.6|13961.6|13946.6|13961.6|13946.6|13961.6|13946.6|0
1652416660000|2022-05-13 04:37:40|13961.4|13946.4|13961.4|13946.4|13961.4|13946.4|13961.4|13946.4|0
1652416700000|2022-05-13 04:38:20|13961.8|13946.8|13961.9|13946.9|13962.3|13947.3|13961.8|13946.8|2
1652416720000|2022-05-13 04:38:40|13962.9|13947.9|13962.9|13947.9|13962.9|13947.9|13962.9|13947.9|0
1652416770000|2022-05-13 04:39:30|13960.9|13945.9|13960.9|13945.9|13960.9|13945.9|13960.9|13945.9|1
1652416780000|2022-05-13 04:39:40|13956.6|13941.6|13953|13938|13957.3|13942.3|13952.7|13937.7|4
1652416790000|2022-05-13 04:39:50|13952.5|13937.5|13952.5|13937.5|13952.5|13937.5|13952.5|13937.5|0
1652416800000|2022-05-13 04:40:00|13952.1|13937.1|13951.2|13936.2|13952.1|13937.1|13951.2|13936.2|0
1652416830000|2022-05-13 04:40:30|13949.8|13934.8|13949.5|13934.5|13950.2|13935.2|13949.5|13934.5|0
1652416890000|2022-05-13 04:41:30|13948.8|13933.8|13948.8|13933.8|13948.8|13933.8|13948.8|13933.8|0
1652416900000|2022-05-13 04:41:40|13945.7|13930.7|13945.7|13930.7|13945.7|13930.7|13945.7|13930.7|0
1652416910000|2022-05-13 04:41:50|13945.1|13930.1|13945.1|13930.1|13945.1|13930.1|13945.1|13930.1|2
1652416930000|2022-05-13 04:42:10|13948.4|13923.4|13947.8|13922.8|13954|13923.7|13947.8|13916.5|0
1652416950000|2022-05-13 04:42:30|13948.7|13923.7|13948.7|13923.7|13948.7|13923.7|13948.7|13923.7|0
1652416970000|2022-05-13 04:42:50|13938.8|13923.8|13935.4|13920.4|13938.8|13923.8|13934.9|13919.9|1
1652416980000|2022-05-13 04:43:00|13934.9|13919.9|13935.8|13920.8|13936.1|13921.1|13934.8|13919.8|0
1652416990000|2022-05-13 04:43:10|13935.3|13920.3|13935.8|13920.8|13936.1|13921.1|13935.3|13920.3|0
1652417000000|2022-05-13 04:43:20|13935.3|13920.3|13935.4|13920.4|13936.1|13921.1|13935.1|13920.1|0
1652417010000|2022-05-13 04:43:30|13935.1|13920.1|13935.1|13920.1|13935.4|13920.4|13935.1|13920.1|0
1652417090000|2022-05-13 04:44:50|13933.7|13918.7|13933.6|13918.6|13933.7|13918.7|13933.6|13918.6|2
1652417110000|2022-05-13 04:45:10|13933.4|13918.4|13933.4|13918.4|13933.4|13918.4|13933.4|13918.4|0
1652417190000|2022-05-13 04:46:30|||||||||1
1652417220000|2022-05-13 04:47:00|13933.7|13918.7|13933.7|13918.7|13933.7|13918.7|13933.7|13918.7|0
1652417240000|2022-05-13 04:47:20|13933.4|13918.4|13933.4|13918.4|13933.4|13918.4|13933.4|13918.4|0
1652417260000|2022-05-13 04:47:40|13933.3|13918.3|13933.3|13918.3|13933.3|13918.3|13933.3|13918.3|0
1652417320000|2022-05-13 04:48:40|13934|13919|13936|13921|13936|13921|13934|13919|2
1652417330000|2022-05-13 04:48:50|13936.3|13921.3|13942.5|13927.5|13946.2|13927.5|13936.3|13921.2|0
1652417350000|2022-05-13 04:49:10|13943.4|13928.4|13943.4|13928.4|13943.4|13928.4|13943|13928|0
1652417400000|2022-05-13 04:50:00|13943.2|13928.2|13943.2|13928.2|13943.2|13928.2|13943.2|13928.2|0
1652417430000|2022-05-13 04:50:30|13943.8|13928.8|13943.8|13928.8|13943.8|13928.8|13943.8|13928.8|0
1652417440000|2022-05-13 04:50:40|13945.5|13930.5|13947.5|13932.5|13947.5|13932.5|13945.5|13930.5|1
1652417450000|2022-05-13 04:50:50|13946.5|13931.5|13955.6|13940.6|13955.6|13940.6|13946.5|13931.5|2
1652417460000|2022-05-13 04:51:00|13955.9|13940.9|13955.6|13940.6|13955.9|13940.9|13955.4|13940.4|0
1652417470000|2022-05-13 04:51:10|13955.9|13940.9|13954.9|13939.9|13956.6|13941.6|13954.9|13939.9|0
1652417480000|2022-05-13 04:51:20|13957.1|13942.1|13955.6|13940.6|13957.6|13942.6|13955.6|13940.6|0
1652417490000|2022-05-13 04:51:30|13955.9|13940.9|13955.9|13940.9|13955.9|13940.9|13955.6|13940.6|1
1652417500000|2022-05-13 04:51:40|13959.6|13944.6|13958.3|13943.3|13959.6|13944.6|13958.3|13943.3|1
1652417510000|2022-05-13 04:51:50|13958.6|13943.6|13958.6|13943.6|13958.6|13943.6|13958.6|13943.6|0
1652417520000|2022-05-13 04:52:00|13957.7|13942.7|13957.7|13942.7|13957.7|13942.7|13957.7|13942.7|0
1652417530000|2022-05-13 04:52:10|13959.3|13944.3|13959.2|13944.2|13959.3|13944.3|13957.4|13942.4|1
1652417540000|2022-05-13 04:52:20|13960.2|13945.2|13960.2|13945.2|13960.2|13945.2|13960.2|13945.2|1
1652417550000|2022-05-13 04:52:30|13959.7|13944.7|13959.7|13944.7|13959.7|13944.7|13959.7|13944.7|0
1652417570000|2022-05-13 04:52:50|13962.7|13947.7|13959.7|13944.7|13962.7|13947.7|13959.7|13944.7|1
1652417590000|2022-05-13 04:53:10|13959.4|13944.4|13959.7|13944.7|13959.7|13944.7|13959.4|13944.4|2
1652417600000|2022-05-13 04:53:20|13959.6|13944.6|13960.2|13945.2|13960.2|13945.2|13959.6|13944.6|1
1652417620000|2022-05-13 04:53:40|13960|13945|13960|13945|13960|13945|13960|13945|0
1652417640000|2022-05-13 04:54:00|13960.2|13945.2|13960.2|13945.2|13960.2|13945.2|13960.2|13945.2|0
1652417690000|2022-05-13 04:54:50|13961.5|13946.5|13961|13946|13961.5|13946.5|13961|13946|1
1652417710000|2022-05-13 04:55:10|||||||||1
1652417720000|2022-05-13 04:55:20|13961.2|13946.2|13961.5|13946.5|13961.5|13946.5|13961.2|13946.2|2
1652417730000|2022-05-13 04:55:30|13962.5|13947.5|13962.5|13947.5|13962.5|13947.5|13962.5|13947.5|0
1652417770000|2022-05-13 04:56:10|13962.7|13947.7|13963|13948|13963|13948|13962.7|13947.7|0
1652417780000|2022-05-13 04:56:20|13964|13949|13964|13949|13964|13949|13964|13949|0
1652417810000|2022-05-13 04:56:50|||||||||1
1652417820000|2022-05-13 04:57:00|13964.6|13949.6|13965|13950|13965|13950|13964.6|13949.6|0
1652417830000|2022-05-13 04:57:10|13965.7|13950.7|13965.7|13950.7|13965.7|13950.7|13965.7|13950.7|2
1652417850000|2022-05-13 04:57:30|13967|13952|13968|13953|13968|13953|13967|13952|0
1652417860000|2022-05-13 04:57:40|13969|13954|13969|13954|13969|13954|13969|13954|0
1652417870000|2022-05-13 04:57:50|13970|13955|13968.3|13953.3|13970|13955|13968.3|13953.3|0
1652417880000|2022-05-13 04:58:00|13968.6|13953.6|13967.8|13952.8|13968.6|13953.6|13967.8|13952.8|0
1652417900000|2022-05-13 04:58:20|13966.8|13951.8|13963.8|13948.8|13966.8|13951.8|13963.5|13948.5|3
1652417950000|2022-05-13 04:59:10|13964|13949|13964|13949|13964|13949|13964|13949|0
1652417970000|2022-05-13 04:59:30|13963.8|13948.8|13963.8|13948.8|13963.8|13948.8|13963.8|13948.8|0
1652418010000|2022-05-13 05:00:10|13966.5|13951.5|13963.8|13948.8|13966.5|13951.5|13963.8|13948.8|0
1652418030000|2022-05-13 05:00:30|13965.2|13950.2|13966.1|13951.1|13966.1|13951.1|13965.2|13950.2|1
1652418060000|2022-05-13 05:01:00|13966.2|13951.2|13966.2|13951.2|13966.2|13951.2|13966.2|13951.2|0
1652418070000|2022-05-13 05:01:10|13965.6|13950.6|13964.9|13949.9|13965.6|13950.6|13964.9|13949.9|0
1652418080000|2022-05-13 05:01:20|13965.4|13950.4|13964.6|13949.6|13967.1|13952.1|13964.6|13949.6|0
1652418090000|2022-05-13 05:01:30|13964.2|13949.2|13964.2|13949.2|13964.2|13949.2|13964.2|13949.2|0
1652418100000|2022-05-13 05:01:40|13965.1|13950.1|13965.4|13950.4|13965.4|13950.4|13965.1|13950.1|3
1652418110000|2022-05-13 05:01:50|13966.6|13951.6|13968.9|13953.9|13968.9|13953.9|13966.6|13951.6|2
1652418130000|2022-05-13 05:02:10|13969.6|13954.6|13969.9|13954.9|13969.9|13954.9|13969.6|13954.6|1
1652418150000|2022-05-13 05:02:30|13970.1|13955.1|13967.2|13952.2|13970.1|13955.1|13967.2|13952.2|0
1652418160000|2022-05-13 05:02:40|13967.4|13952.4|13967.4|13952.4|13967.4|13952.4|13967.4|13952.4|0
1652418200000|2022-05-13 05:03:20|13967.7|13952.7|13967.7|13952.7|13967.7|13952.7|13967.7|13952.7|0
1652418260000|2022-05-13 05:04:20|13968.3|13953.3|13968.7|13953.7|13968.7|13953.7|13968.3|13953.3|0
1652418270000|2022-05-13 05:04:30|13968.9|13953.9|13975.7|13950.7|13975.8|13955.3|13968.9|13950.7|1
1652418280000|2022-05-13 05:04:40|13972.3|13957.3|13973.3|13958.3|13973.3|13958.3|13972.3|13957.3|0
1652418300000|2022-05-13 05:05:00|13972.3|13957.3|13974.2|13959.2|13974.2|13959.2|13971.8|13956.8|0
1652418310000|2022-05-13 05:05:10|13974.3|13959.3|13974.3|13959.3|13974.3|13959.3|13974.3|13959.3|0
1652418330000|2022-05-13 05:05:30|13974.8|13959.8|13985.3|13960.3|13985.3|13960.8|13974.8|13959.8|2
1652418340000|2022-05-13 05:05:40|13981.9|13966.9|13997.7|13960.2|13997.7|13966.9|13981.9|13960.2|0
1652418350000|2022-05-13 05:05:50|13992.5|13967.5|14001|13963.5|14001|13967.5|13992.5|13963.2|0
1652418370000|2022-05-13 05:06:10|13995.4|13970.4|13996.7|13971.7|13996.7|13971.7|13995.4|13970.4|0
1652418450000|2022-05-13 05:07:30|13997|13972|14007.2|13969.7|14007.2|13972|13997|13969.7|9
1652418460000|2022-05-13 05:07:40|14008.2|13970.7|14009.2|13971.7|14009.2|13971.7|14008.2|13970.7|0
1652418480000|2022-05-13 05:08:00|14008.9|13971.4|14008.9|13971.4|14008.9|13971.4|14008.9|13971.4|0
1652418490000|2022-05-13 05:08:10|14013.5|13976|14011|13973.5|14014.5|13977|14010|13972.5|0
1652418500000|2022-05-13 05:08:20|14009.9|13972.4|14009.9|13972.4|14009.9|13972.4|14009.9|13972.4|0
1652418510000|2022-05-13 05:08:30|14009.8|13972.3|13999.8|13984.8|14011.8|13984.8|13998.7|13972.3|2
1652418520000|2022-05-13 05:08:40|14000|13985|14000|13985|14000|13985|14000|13985|0
1652418540000|2022-05-13 05:09:00|14000.2|13985.2|14001.8|13986.8|14001.8|13986.8|14000.2|13985.2|0
1652418550000|2022-05-13 05:09:10|14010.6|13985.6|14010.6|13985.6|14010.6|13985.6|14010.6|13985.6|1
1652418560000|2022-05-13 05:09:20|14008.6|13993.6|14008.6|13993.6|14008.6|13993.6|14008.6|13993.6|0
1652418580000|2022-05-13 05:09:40|14008.9|13993.9|14008.9|13993.9|14008.9|13993.9|14008.9|13993.9|0
1652418590000|2022-05-13 05:09:50|14010.9|13995.9|14011.7|13996.7|14011.7|13996.7|14010.9|13995.9|1
1652418600000|2022-05-13 05:10:00|14012.7|13997.7|14012.7|13997.7|14012.7|13997.7|14012.7|13997.7|2
1652418610000|2022-05-13 05:10:10|14013.2|13998.2|14011.6|13996.6|14013.2|13998.2|14011.6|13996.6|0
1652418640000|2022-05-13 05:10:40|14008.9|13993.9|14008.8|13993.8|14008.9|13993.9|14008.3|13993.3|1
1652418650000|2022-05-13 05:10:50|14013.2|13998.2|14015.2|14000.2|14015.2|14000.2|14013.2|13998.2|1
1652418660000|2022-05-13 05:11:00|14013.2|13998.2|14013.2|13998.2|14013.2|13998.2|14013.2|13998.2|0
1652418670000|2022-05-13 05:11:10|14015.2|14000.2|14011.2|13996.2|14015.2|14000.2|14011.2|13996.2|2
1652418690000|2022-05-13 05:11:30|14015.2|14000.2|14015.2|14000.2|14015.2|14000.2|14015.2|14000.2|3
1652418700000|2022-05-13 05:11:40|14032.3|13994.8|14025.9|14010.9|14032.3|14010.9|14025.9|13990|1
1652418710000|2022-05-13 05:11:50|14027.2|14012.2|14029.7|14014.7|14029.7|14014.7|14027.2|14012.2|0
1652418720000|2022-05-13 05:12:00|14030.6|14015.6|14032.2|14017.2|14032.2|14017.2|14030.6|14015.6|0
1652418730000|2022-05-13 05:12:10|14031.9|14016.9|14026.7|14011.7|14031.9|14016.9|14026.7|14011.7|3
1652418750000|2022-05-13 05:12:30|14026.9|14011.9|14028.1|14013.1|14028.1|14013.1|14026.9|14011.9|0
1652418760000|2022-05-13 05:12:40|14022.5|14007.5|14015.7|13978.2|14022.5|14007.5|14013.7|13976.2|2
1652418770000|2022-05-13 05:12:50|14017.7|13980.2|14013.2|13988.2|14019.9|13989.1|14012.6|13980.2|0
1652418780000|2022-05-13 05:13:00|14009|13994|14006.6|13991.6|14013.7|13994.7|14006.6|13988.7|0
1652418790000|2022-05-13 05:13:10|14008.9|13993.9|14008|13993|14008.9|13993.9|14008|13993|0
1652418800000|2022-05-13 05:13:20|14006|13991|14001.5|13986.5|14006|13991|14001.5|13986.5|0
1652418810000|2022-05-13 05:13:30|14001.9|13986.9|14001.9|13986.9|14001.9|13986.9|14001.9|13986.9|0
1652418820000|2022-05-13 05:13:40|14003.1|13988.1|13999.7|13984.7|14003.1|13988.1|13999.7|13984.7|0
1652418840000|2022-05-13 05:14:00|13999.4|13984.4|13999.4|13984.4|13999.4|13984.4|13999.4|13984.4|0
1652418850000|2022-05-13 05:14:10|13999.7|13984.7|13999.7|13984.7|13999.7|13984.7|13999.7|13984.7|0
1652418860000|2022-05-13 05:14:20|14000.1|13985.1|14000.1|13985.1|14000.1|13985.1|14000.1|13985.1|0
1652418870000|2022-05-13 05:14:30|14000|13985|14000|13985|14000|13985|14000|13985|0
1652418880000|2022-05-13 05:14:40|14000.2|13985.2|13999.9|13984.9|14000.2|13985.2|13999.9|13984.9|0
1652418890000|2022-05-13 05:14:50|13999.6|13984.6|14001.9|13986.9|14001.9|13986.9|13999.6|13984.6|0
1652418900000|2022-05-13 05:15:00|14001.6|13986.6|14001.6|13986.6|14002.2|13987.2|14001.6|13986.6|1
1652418910000|2022-05-13 05:15:10|14001.5|13986.5|14001.9|13986.9|14001.9|13986.9|14001.5|13986.5|0
1652418920000|2022-05-13 05:15:20|14001.4|13986.4|13990|13975|14001.4|13986.4|13990|13975|4
1652418930000|2022-05-13 05:15:30|13987.6|13972.6|13988.7|13973.7|13989.1|13974.1|13987.6|13972.6|0
1652418960000|2022-05-13 05:16:00|13989.1|13974.1|13992.1|13967.1|13992.1|13974.1|13988.1|13967.1|0
1652418970000|2022-05-13 05:16:10|13987.7|13972.7|13988.1|13973.1|13988.1|13973.1|13986.6|13971.6|0
1652418990000|2022-05-13 05:16:30|13985.2|13970.2|13981.6|13966.6|13985.2|13970.2|13981.6|13966.6|2
1652419000000|2022-05-13 05:16:40|13984.8|13969.8|13980.8|13943.3|13984.8|13969.8|13975.1|13941.5|2
1652419010000|2022-05-13 05:16:50|13975.4|13950.4|13984.9|13947.4|13985.2|13950.4|13975.4|13945.4|0
1652419020000|2022-05-13 05:17:00|13985.6|13948.1|13985.6|13948.1|13985.6|13948.1|13985.6|13948.1|0
1652419030000|2022-05-13 05:17:10|13988.8|13973.8|13985.7|13970.7|13988.8|13973.8|13985.7|13970.7|1
1652419040000|2022-05-13 05:17:20|13986.4|13971.4|13981.1|13966.1|13986.4|13971.4|13981.1|13966.1|0
1652419050000|2022-05-13 05:17:30|13979|13964|13979|13964|13979|13964|13979|13964|0
1652419060000|2022-05-13 05:17:40|13973.2|13958.2|13977|13952|13977.5|13958.2|13973.2|13952|0
1652419070000|2022-05-13 05:17:50|13973|13958|13973.7|13958.7|13973.7|13958.7|13973|13958|2
1652419080000|2022-05-13 05:18:00|13974|13959|13973|13958|13974.3|13959.3|13973|13958|3
1652419100000|2022-05-13 05:18:20|13971.3|13956.3|13971.3|13956.3|13971.3|13956.3|13971.3|13956.3|1
1652419110000|2022-05-13 05:18:30|13972.8|13957.8|13971.5|13956.5|13973.2|13958.2|13968.9|13953.9|4
1652419120000|2022-05-13 05:18:40|13970.2|13955.2|13964.3|13949.3|13970.2|13955.2|13964.3|13949.3|1
1652419130000|2022-05-13 05:18:50|13964|13949|13956|13941|13964|13949|13956|13941|3
1652419140000|2022-05-13 05:19:00|13954.5|13939.5|13954.3|13939.3|13954.5|13939.5|13954.3|13939.3|0
1652419150000|2022-05-13 05:19:10|13955.2|13940.2|13957.5|13932.5|13957.5|13942.1|13953.5|13932.5|2
1652419160000|2022-05-13 05:19:20|13954.2|13929.2|13954.9|13929.9|13954.9|13929.9|13954.2|13929.2|0
1652419170000|2022-05-13 05:19:30|13958.8|13921.3|13951.2|13926.2|13958.8|13926.2|13951.2|13920.6|0
1652419180000|2022-05-13 05:19:40|13951.1|13926.1|13956.7|13919.2|13957.3|13937.7|13948.7|13919.2|0
1652419190000|2022-05-13 05:19:50|13950.4|13925.4|13951.1|13926.1|13951.4|13926.4|13950.4|13925.4|1
1652419200000|2022-05-13 05:20:00|13958.7|13921.2|13951.2|13936.2|13958.7|13943.1|13951.2|13921.2|2
1652419210000|2022-05-13 05:20:10|13950.6|13935.6|13954.4|13929.4|13962.3|13935.6|13948.7|13924.5|1
1652419220000|2022-05-13 05:20:20|13954.2|13929.2|13953.9|13928.9|13954.2|13929.2|13953.9|13928.9|1
1652419230000|2022-05-13 05:20:30|13954.2|13929.2|13953.9|13928.9|13954.2|13929.2|13953.9|13928.9|0
1652419240000|2022-05-13 05:20:40|13953.7|13928.7|13953.7|13928.7|13955|13940|13953.7|13928.7|0
1652419250000|2022-05-13 05:20:50|13954|13929|13956|13931|13959.3|13931|13952.7|13921.8|4
1652419260000|2022-05-13 05:21:00|13954.7|13929.7|13954.9|13929.9|13961.6|13930|13954.7|13924.1|0
1652419270000|2022-05-13 05:21:10|13954.7|13929.7|13954|13929|13954.7|13929.7|13954|13929|0
1652419280000|2022-05-13 05:21:20|13959.3|13921.8|13959.3|13921.8|13959.3|13921.8|13958.6|13921.1|2
1652419300000|2022-05-13 05:21:40|13959.5|13922|13960.6|13923.1|13961.6|13924.1|13959.5|13922|6
1652419320000|2022-05-13 05:22:00|13955|13930|13962.9|13925.4|13962.9|13930|13955|13925.1|0
1652419330000|2022-05-13 05:22:10|13963.1|13925.6|13962.8|13925.3|13963.1|13925.6|13962.8|13925.3|0
1652419340000|2022-05-13 05:22:20|13956.2|13931.2|13962.4|13924.9|13963.6|13938.6|13956.2|13924.9|1
1652419350000|2022-05-13 05:22:30|13962.7|13925.2|13963.5|13948.5|13963.5|13948.5|13955.8|13924.9|3
1652419360000|2022-05-13 05:22:40|13964.5|13949.5|13966.1|13951.1|13966.1|13951.1|13964.5|13949.5|1
1652419370000|2022-05-13 05:22:50|13966.6|13951.6|13967.1|13952.1|13967.1|13952.1|13966.6|13951.6|0
1652419380000|2022-05-13 05:23:00|13966.6|13951.6|13968.1|13953.1|13968.1|13953.1|13966.6|13951.6|0
1652419390000|2022-05-13 05:23:10|13967.8|13952.8|13972|13957|13972|13957|13967.6|13952.6|0
1652419400000|2022-05-13 05:23:20|13972.6|13957.6|13972.8|13957.8|13972.8|13957.8|13972.6|13957.6|0
1652419410000|2022-05-13 05:23:30|13974.2|13959.2|13976|13961|13976|13961|13974.2|13959.2|0
1652419430000|2022-05-13 05:23:50|13976.3|13961.3|13976.3|13961.3|13976.3|13961.3|13976.3|13961.3|2
1652419440000|2022-05-13 05:24:00|13975.7|13960.7|13975.3|13960.3|13976.5|13961.5|13973.1|13958.1|4
1652419450000|2022-05-13 05:24:10|13975.5|13960.5|13971|13956|13975.5|13960.5|13971|13956|4
1652419460000|2022-05-13 05:24:20|13974.3|13959.3|13975|13960|13975|13960|13974.3|13959.3|2
1652419470000|2022-05-13 05:24:30|13975.2|13960.2|13977.1|13962.1|13977.1|13962.1|13975|13960|2
1652419480000|2022-05-13 05:24:40|13976.8|13961.8|13976.8|13961.8|13976.8|13961.8|13976.8|13961.8|0
1652419490000|2022-05-13 05:24:50|13983.4|13958.4|13973.5|13958.5|13983.4|13960.8|13973.5|13958.4|1
1652419500000|2022-05-13 05:25:00|13975.8|13960.8|13972|13957|13975.8|13960.8|13972|13957|3
1652419510000|2022-05-13 05:25:10|13970.8|13955.8|13970.8|13955.8|13970.8|13955.8|13970.8|13955.8|0
1652419520000|2022-05-13 05:25:20|13968.5|13953.5|13968.5|13953.5|13968.5|13953.5|13968.5|13953.5|0
1652419530000|2022-05-13 05:25:30|13968.1|13953.1|13968.1|13953.1|13968.1|13953.1|13968.1|13953.1|0
1652419540000|2022-05-13 05:25:40|13966.1|13951.1|13965.7|13928.2|13966.1|13951.1|13963.7|13928.2|2
1652419550000|2022-05-13 05:25:50|13964.3|13926.8|13964.2|13926.7|13964.3|13926.8|13963.7|13926.2|0
1652419560000|2022-05-13 05:26:00|13957.3|13932.3|13956.3|13931.3|13959.4|13934.4|13956.3|13931.3|2
1652419570000|2022-05-13 05:26:10|13956.1|13931.1|13956.1|13931.1|13956.1|13931.1|13956.1|13931.1|3
1652419580000|2022-05-13 05:26:20|13956.2|13931.2|13956.6|13931.6|13956.9|13931.9|13956.2|13931.2|4
1652419590000|2022-05-13 05:26:30|13955.9|13930.9|13956.6|13931.6|13956.6|13931.6|13955.9|13930.9|2
1652419600000|2022-05-13 05:26:40|13956.2|13931.2|13963.4|13948.4|13963.4|13948.4|13956.2|13931.2|3
1652419620000|2022-05-13 05:27:00|13965.5|13950.5|13967.4|13952.4|13967.8|13952.8|13965.5|13950.5|1
1652419630000|2022-05-13 05:27:10|13967.8|13952.8|13967.8|13952.8|13967.8|13952.8|13967.8|13952.8|0
1652419640000|2022-05-13 05:27:20|13967.4|13952.4|13966.8|13951.8|13967.6|13952.6|13966.8|13951.8|0
1652419650000|2022-05-13 05:27:30|13967.3|13952.3|13966.9|13951.9|13967.3|13952.3|13966.9|13951.9|0
1652419660000|2022-05-13 05:27:40|13965.3|13950.3|13966.9|13951.9|13966.9|13951.9|13965.3|13950.3|1
1652419670000|2022-05-13 05:27:50|13964.6|13949.6|13965.9|13950.9|13966.9|13951.9|13964.3|13949.3|2
1652419680000|2022-05-13 05:28:00|13966.1|13951.1|13966.1|13951.1|13966.1|13951.1|13966.1|13951.1|0
1652419690000|2022-05-13 05:28:10|13965.6|13950.6|13965.6|13950.6|13965.6|13950.6|13965.6|13950.6|0
1652419710000|2022-05-13 05:28:30|13965.4|13950.4|13965.4|13950.4|13965.4|13950.4|13965.4|13950.4|1
1652419720000|2022-05-13 05:28:40|13964.1|13949.1|13971.7|13934.2|13972.4|13949.1|13964.1|13933.9|1
1652419740000|2022-05-13 05:29:00|13972.4|13934.9|13973|13935.5|13973|13935.5|13972.4|13934.9|0
1652419750000|2022-05-13 05:29:10|13966.5|13941.5|13966.5|13941.5|13966.5|13941.5|13966.5|13941.5|0
1652419800000|2022-05-13 05:30:00|13966.4|13941.4|13966.4|13941.4|13966.4|13941.4|13966.4|13941.4|0
1652420080000|2022-05-13 05:34:40|13966.3|13941.3|13966.3|13941.3|13966.3|13941.3|13966.3|13941.3|0
1652420380000|2022-05-13 05:39:40|13966.2|13941.2|13966.2|13941.2|13966.2|13941.2|13966.2|13941.2|0
1652420520000|2022-05-13 05:42:00|13967.4|13942.4|13967.4|13942.4|13967.4|13942.4|13967.4|13942.4|0
1652420550000|2022-05-13 05:42:30|13968|13943|13968|13943|13968|13943|13968|13943|0
1652420570000|2022-05-13 05:42:50|13967.5|13942.5|13967.5|13942.5|13967.5|13942.5|13967.5|13942.5|0
1652420580000|2022-05-13 05:43:00|13963.4|13948.4|13968.7|13943.7|13968.7|13948.4|13963.4|13943.7|0
1652420620000|2022-05-13 05:43:40|13964|13949|13964|13949|13964|13949|13964|13949|0
1652420670000|2022-05-13 05:44:30|13964.6|13949.6|13964.6|13949.6|13964.6|13949.6|13964.6|13949.6|0
1652420720000|2022-05-13 05:45:20|13979.7|13942.2|13979|13941.5|13979.7|13942.2|13979|13941.5|1
1652420730000|2022-05-13 05:45:30|13978.8|13941.3|13973.9|13948.9|13978.8|13948.9|13973.2|13941.3|0
1652420740000|2022-05-13 05:45:40|13976.3|13951.3|13976.3|13951.3|13976.3|13951.3|13976.3|13951.3|0
1652420750000|2022-05-13 05:45:50|13976.8|13951.8|13976.8|13951.8|13976.8|13951.8|13976.8|13951.8|0
1652420760000|2022-05-13 05:46:00|13976.5|13951.5|13976.5|13951.5|13976.5|13951.5|13976.5|13951.5|0
1652420770000|2022-05-13 05:46:10|13976.8|13951.8|13976.8|13951.8|13976.8|13951.8|13976.8|13951.8|0
1652420780000|2022-05-13 05:46:20|13976.5|13951.5|13970.5|13955.5|13976.5|13955.5|13970.5|13951.5|0
1652420790000|2022-05-13 05:46:30|13968.8|13953.8|13968.8|13953.8|13968.8|13953.8|13968.8|13953.8|0
1652420800000|2022-05-13 05:46:40|13970.5|13955.5|13970.5|13955.5|13970.5|13955.5|13970.5|13955.5|0
1652420850000|2022-05-13 05:47:30|13970.4|13955.4|13970.4|13955.4|13970.4|13955.4|13970.4|13955.4|0
1652420920000|2022-05-13 05:48:40|13970.3|13955.3|13970.3|13955.3|13970.3|13955.3|13970.3|13955.3|0
1652420940000|2022-05-13 05:49:00|13970.2|13955.2|13970.2|13955.2|13970.2|13955.2|13970.2|13955.2|0
1652420950000|2022-05-13 05:49:10|13969.9|13954.9|13969.9|13954.9|13969.9|13954.9|13969.9|13954.9|0
1652421010000|2022-05-13 05:50:10|13969.2|13954.2|13967.8|13952.8|13969.2|13954.2|13967.8|13952.8|0
1652421020000|2022-05-13 05:50:20|13967.5|13952.5|13967.3|13952.3|13967.5|13952.5|13967.3|13952.3|0
1652421030000|2022-05-13 05:50:30|13967.9|13952.9|13967.5|13952.5|13967.9|13952.9|13967.5|13952.5|0
1652421070000|2022-05-13 05:51:10|13968.5|13953.5|13968.5|13953.5|13968.5|13953.5|13968.5|13953.5|0
1652421090000|2022-05-13 05:51:30|13968.9|13953.9|13968.9|13953.9|13968.9|13953.9|13968.9|13953.9|0
1652421100000|2022-05-13 05:51:40|13969|13954|13969|13954|13969|13954|13969|13954|0
1652421160000|2022-05-13 05:52:40|13968.4|13953.4|13971.9|13946.9|13972.1|13953.4|13967.7|13946.9|0
1652421180000|2022-05-13 05:53:00|13972.1|13947.1|13972.1|13947.1|13972.1|13947.1|13972.1|13947.1|0
1652421190000|2022-05-13 05:53:10|13972|13947|13972|13947|13972|13947|13972|13947|0
1652421220000|2022-05-13 05:53:40|13971.1|13946.1|13971.1|13946.1|13971.1|13946.1|13971.1|13946.1|0
1652421240000|2022-05-13 05:54:00|13971|13946|13971|13946|13971|13946|13971|13946|0
1652421480000|2022-05-13 05:58:00|13976.6|13939.1|13976.6|13939.1|13976.6|13939.1|13976.6|13939.1|0
1652421490000|2022-05-13 05:58:10|13978.4|13940.9|13977.7|13940.2|13978.4|13940.9|13977.7|13940.2|4
1652421500000|2022-05-13 05:58:20|13971.1|13946.1|13970.6|13945.6|13971.1|13946.1|13970.5|13945.5|1
1652421660000|2022-05-13 06:01:00|13970.2|13945.2|13969.6|13944.6|13970.2|13945.2|13968.9|13943.9|0
1652421670000|2022-05-13 06:01:10|13969.4|13944.4|13965.1|13950.1|13969.4|13950.1|13965.1|13944.3|0
1652421750000|2022-05-13 06:02:30|13971.7|13946.7|13971.7|13946.7|13971.7|13946.7|13971.7|13946.7|2
1652421800000|2022-05-13 06:03:20|13971.4|13946.4|13963.1|13948.1|13971.4|13948.1|13963.1|13946.4|0
1652421840000|2022-05-13 06:04:00|13958.9|13943.9|13954.8|13939.8|13958.9|13943.9|13954.8|13933.1|3
1652421850000|2022-05-13 06:04:10|13955.1|13940.1|13956.1|13941.1|13956.1|13941.1|13955.1|13940.1|0
1652421860000|2022-05-13 06:04:20|13957.6|13942.6|13957.6|13942.6|13957.6|13942.6|13955.5|13940.5|3
1652421870000|2022-05-13 06:04:30|13958.1|13943.1|13957.1|13942.1|13958.1|13943.1|13957.1|13942.1|1
1652421900000|2022-05-13 06:05:00|13956.4|13941.4|13955.4|13940.4|13956.4|13941.4|13955.4|13940.4|0
1652421910000|2022-05-13 06:05:10|13955.3|13940.3|13954.8|13939.8|13955.3|13940.3|13954.8|13939.8|0
1652421920000|2022-05-13 06:05:20|13954.6|13939.6|13954.5|13939.5|13954.6|13939.6|13954.3|13939.3|0
1652421930000|2022-05-13 06:05:30|13953.8|13938.8|13953.7|13938.7|13954.1|13939.1|13953.7|13938.7|0
1652421940000|2022-05-13 06:05:40|13953.5|13938.5|13953.5|13938.5|13953.5|13938.5|13953.5|13938.5|0
1652421950000|2022-05-13 06:05:50|13953.3|13938.3|13953.3|13938.3|13953.3|13938.3|13953.3|13938.3|0
1652421960000|2022-05-13 06:06:00|13953.8|13938.8|13955.4|13940.4|13955.4|13940.4|13953.8|13938.8|2
1652421970000|2022-05-13 06:06:10|13956.4|13941.4|13956.4|13941.4|13956.4|13941.4|13956.4|13941.4|0
1652421990000|2022-05-13 06:06:30|13960.7|13945.7|13960.7|13945.7|13960.7|13945.7|13960.7|13945.7|0
1652422020000|2022-05-13 06:07:00|13976.9|13939.4|13982.2|13944.7|13982.7|13945.2|13976.9|13939.4|1
1652422030000|2022-05-13 06:07:10|13982|13944.5|13983.3|13945.8|13983.3|13945.8|13982|13944.5|0
1652422080000|2022-05-13 06:08:00|13977.7|13952.7|13977.7|13952.7|13977.7|13952.7|13977.7|13952.7|0
1652422140000|2022-05-13 06:09:00|13978.3|13953.3|13978.3|13953.3|13978.3|13953.3|13978.3|13953.3|0
1652422200000|2022-05-13 06:10:00|13971.7|13956.7|13978.3|13953.3|13978.3|13956.7|13971.3|13952.7|0
1652422260000|2022-05-13 06:11:00|13977.6|13952.6|13978.6|13953.6|13978.6|13953.6|13977.6|13952.6|0
1652422320000|2022-05-13 06:12:00|13977.6|13952.6|13974.3|13959.3|13977.6|13959.3|13973.9|13952.6|0
1652422350000|2022-05-13 06:12:30|13974.2|13959.2|13974.2|13959.2|13974.2|13959.2|13974.2|13959.2|0
1652422380000|2022-05-13 06:13:00|13977.6|13952.6|13978.6|13953.6|13978.6|13953.6|13977.6|13952.6|0
1652422440000|2022-05-13 06:14:00|13977.6|13952.6|13974.2|13959.2|13977.6|13959.2|13973.9|13952.6|0
1652422500000|2022-05-13 06:15:00|13977.6|13952.6|13974.5|13959.5|13977.6|13959.5|13974.5|13952.6|0
1652422530000|2022-05-13 06:15:30|13977.5|13952.5|13981.2|13943.7|13983.1|13952.5|13977.5|13943.7|2
1652422540000|2022-05-13 06:15:40|13981|13943.5|13981|13943.5|13981|13943.5|13981|13943.5|0
1652422560000|2022-05-13 06:16:00|13981.6|13944.1|13981.6|13944.1|13981.6|13944.1|13981.6|13944.1|0
1652422620000|2022-05-13 06:17:00|13976|13951|13976|13951|13976|13951|13976|13951|0
1652422630000|2022-05-13 06:17:10|13975.9|13950.9|13975.9|13950.9|13975.9|13950.9|13975.9|13950.9|0
1652422660000|2022-05-13 06:17:40|13975.8|13950.8|13975.8|13950.8|13975.8|13950.8|13975.8|13950.8|0
1652422680000|2022-05-13 06:18:00|13981.4|13943.9|13976.2|13951.2|13981.4|13951.2|13976.2|13943.9|0
1652422740000|2022-05-13 06:19:00|13976.1|13951.1|13976.8|13951.8|13976.8|13951.8|13976.1|13951.1|0
1652422800000|2022-05-13 06:20:00|13976.1|13951.1|13972.4|13957.4|13976.1|13957.4|13972.1|13951.1|0
1652422860000|2022-05-13 06:21:00|13976.1|13951.1|13972.7|13957.7|13976.1|13957.7|13972.7|13951.1|0
1652422920000|2022-05-13 06:22:00|13976.1|13951.1|13976.7|13951.7|13976.7|13951.7|13976.1|13951.1|0
1652422980000|2022-05-13 06:23:00|13976.4|13951.4|13975.7|13950.7|13981.3|13951.4|13975.4|13943.8|1
1652423040000|2022-05-13 06:24:00|13977.3|13952.3|13977.9|13952.9|13977.9|13952.9|13977.3|13952.3|0
1652423080000|2022-05-13 06:24:40|13978.1|13953.1|13978.1|13953.1|13978.1|13953.1|13978.1|13953.1|0
1652423100000|2022-05-13 06:25:00|13973.7|13958.7|13973.7|13958.7|13973.7|13958.7|13973.7|13958.7|0
1652423160000|2022-05-13 06:26:00|13974.4|13959.4|13974.4|13959.4|13974.4|13959.4|13974.4|13959.4|0
1652423200000|2022-05-13 06:26:40|13974.5|13959.5|13974.5|13959.5|13974.5|13959.5|13974.5|13959.5|0
1652423220000|2022-05-13 06:27:00|13973.9|13958.9|13974.5|13959.5|13974.5|13959.5|13973.9|13958.9|0
1652423230000|2022-05-13 06:27:10|13973.9|13958.9|13969.4|13954.4|13973.9|13958.9|13969.4|13954.4|0
1652423240000|2022-05-13 06:27:20|13973|13958|13974|13959|13974|13959|13973|13958|0
1652423250000|2022-05-13 06:27:30|13974.6|13959.6|13968.4|13953.4|13974.6|13959.6|13968.4|13953.4|1
1652423260000|2022-05-13 06:27:40|13970.3|13955.3|13973.3|13958.3|13976|13961|13970.3|13955.3|2
1652423270000|2022-05-13 06:27:50|13972|13957|13964.5|13949.5|13973.3|13958.3|13962.8|13947.8|1
1652423280000|2022-05-13 06:28:00|13964.2|13949.2|13965.8|13950.8|13966.1|13951.1|13964.2|13949.2|0
1652423290000|2022-05-13 06:28:10|13967.5|13952.5|13969.1|13954.1|13969.1|13954.1|13964.8|13949.8|0
1652423300000|2022-05-13 06:28:20|13968.8|13953.8|13969.1|13954.1|13969.1|13954.1|13968.8|13953.8|2
1652423310000|2022-05-13 06:28:30|13969.3|13954.3|13969.6|13954.6|13969.6|13954.6|13969.3|13954.3|0
1652423320000|2022-05-13 06:28:40|13968.3|13953.3|13965.8|13950.8|13968.3|13953.3|13965.8|13950.8|0
1652423330000|2022-05-13 06:28:50|13968.4|13953.4|13969.4|13954.4|13969.4|13954.4|13965.2|13950.2|1
1652423340000|2022-05-13 06:29:00|13969.9|13954.9|13968.8|13953.8|13969.9|13954.9|13968.8|13953.8|3
1652423350000|2022-05-13 06:29:10|13965|13950|13966.4|13951.4|13967.7|13952.7|13965|13950|3
1652423360000|2022-05-13 06:29:20|13967.2|13952.2|13967.9|13952.9|13968.2|13953.2|13967.2|13952.2|1
1652423370000|2022-05-13 06:29:30|13967.6|13952.6|13967.6|13952.6|13967.6|13952.6|13967.6|13952.6|0
1652423390000|2022-05-13 06:29:50|13967.9|13952.9|13967.9|13952.9|13967.9|13952.9|13967.9|13952.9|0
1652423440000|2022-05-13 06:30:40|13968.2|13953.2|13968.2|13953.2|13968.2|13953.2|13968.2|13953.2|0
1652423460000|2022-05-13 06:31:00|13968|13953|13968|13953|13968|13953|13968|13953|0
1652423490000|2022-05-13 06:31:30|13967.3|13952.3|13967.3|13952.3|13967.7|13952.7|13967.3|13952.3|0
1652423520000|2022-05-13 06:32:00|13968.2|13953.2|13962.8|13947.8|13968.2|13953.2|13962.8|13947.8|1
1652423530000|2022-05-13 06:32:10|13965.3|13950.3|13963.7|13948.7|13966|13951|13963.7|13948.7|0
1652423540000|2022-05-13 06:32:20|13968.2|13943.2|13967.5|13942.5|13968.2|13943.2|13967.5|13942.5|0
1652423550000|2022-05-13 06:32:30|13969.4|13931.9|13969.1|13931.6|13969.4|13931.9|13969.1|13931.6|0
1652423560000|2022-05-13 06:32:40|13968.8|13931.3|13967.4|13929.9|13968.8|13931.3|13967.4|13929.9|0
1652423580000|2022-05-13 06:33:00|13967.6|13930.1|13967.6|13930.1|13967.6|13930.1|13967.6|13930.1|0
1652423590000|2022-05-13 06:33:10|13967.5|13930|13967.5|13930|13967.5|13930|13967.5|13930|0
1652423640000|2022-05-13 06:34:00|13967.9|13930.4|13968.2|13930.7|13968.2|13930.7|13967.9|13930.4|0
1652423690000|2022-05-13 06:34:50|13960.9|13935.9|13960.9|13935.9|13960.9|13935.9|13960.9|13935.9|2
1652423700000|2022-05-13 06:35:00|13960.6|13935.6|13961.6|13936.6|13961.6|13936.6|13960.6|13935.6|0
1652423710000|2022-05-13 06:35:10|13961.1|13936.1|13962.6|13937.6|13962.6|13937.6|13960.8|13935.8|0
1652423720000|2022-05-13 06:35:20|13962.2|13937.2|13962.2|13937.2|13962.2|13937.2|13962.2|13937.2|0
1652423730000|2022-05-13 06:35:30|||||||||10
1652423760000|2022-05-13 06:36:00|13962.1|13937.1|13963.5|13938.5|13963.5|13938.5|13962.1|13937.1|0
1652423770000|2022-05-13 06:36:10|||||||||1
1652423800000|2022-05-13 06:36:40|13963.2|13938.2|13963.2|13938.2|13963.2|13938.2|13963.2|13938.2|0
1652423820000|2022-05-13 06:37:00|13963|13938|13963.8|13938.8|13963.8|13938.8|13963|13938|0
1652423840000|2022-05-13 06:37:20|13961.7|13936.7|13961.7|13936.7|13961.7|13936.7|13961.7|13936.7|3
1652423850000|2022-05-13 06:37:30|13959.1|13934.1|13959.1|13934.1|13959.1|13934.1|13959.1|13934.1|0
1652423860000|2022-05-13 06:37:40|13960.3|13935.3|13960.3|13935.3|13960.3|13935.3|13960.3|13935.3|0
1652423970000|2022-05-13 06:39:30|13960.4|13935.4|13960.4|13935.4|13960.4|13935.4|13960.4|13935.4|0
1652424180000|2022-05-13 06:43:00|13961|13936|13961|13936|13961|13936|13961|13936|0
1652424240000|2022-05-13 06:44:00|13956.7|13941.7|13956.7|13941.7|13956.7|13941.7|13956.7|13941.7|0
1652424250000|2022-05-13 06:44:10|13958.5|13943.5|13958.5|13943.5|13958.5|13943.5|13958.5|13943.5|0
1652424270000|2022-05-13 06:44:30|13956.6|13941.6|13956.6|13941.6|13956.6|13941.6|13956.6|13941.6|0
1652424300000|2022-05-13 06:45:00|13961|13936|13957.3|13942.3|13961|13942.3|13957.3|13936|0
1652424310000|2022-05-13 06:45:10|13957|13942|13957|13942|13957|13942|13957|13942|0
1652424360000|2022-05-13 06:46:00|13956.9|13941.9|13957.3|13942.3|13960.3|13942.3|13956.9|13935.3|0
1652424420000|2022-05-13 06:47:00|13960.3|13935.3|13957.6|13942.6|13960.3|13942.6|13957.6|13935.3|0
1652424480000|2022-05-13 06:48:00|13956.7|13941.7|13960.2|13935.2|13960.2|13941.7|13956.7|13934.6|0
1652424510000|2022-05-13 06:48:30|13959.4|13934.4|13959.4|13934.4|13959.4|13934.4|13959.4|13934.4|0
1652424520000|2022-05-13 06:48:40|13958.5|13933.5|13958.5|13933.5|13958.5|13933.5|13958.5|13933.5|0
1652424540000|2022-05-13 06:49:00|13957.8|13932.8|13948.1|13933.1|13957.8|13936.5|13948.1|13927.1|1
1652424550000|2022-05-13 06:49:10|13948.3|13933.3|13948.3|13933.3|13948.3|13933.3|13948.3|13933.3|0
1652424560000|2022-05-13 06:49:20|13949|13934|13950.1|13935.1|13950.1|13935.1|13949|13934|0
1652424570000|2022-05-13 06:49:30|13950.5|13935.5|13951.1|13936.1|13951.1|13936.1|13947.8|13932.8|1
1652424580000|2022-05-13 06:49:40|13952|13937|13952|13937|13952|13937|13952|13937|0
1652424590000|2022-05-13 06:49:50|13949.9|13934.9|13949.6|13934.6|13952.6|13937.6|13948.9|13933.9|0
1652424600000|2022-05-13 06:50:00|13951|13936|13942.1|13927.1|13951.3|13936.3|13942.1|13927.1|4
1652424610000|2022-05-13 06:50:10|13941.5|13926.5|13942.1|13927.1|13942.1|13927.1|13941.5|13926.5|0
1652424640000|2022-05-13 06:50:40|13941.8|13926.8|13939.3|13924.3|13942.1|13927.1|13939|13924|0
1652424650000|2022-05-13 06:50:50|13938.6|13923.6|13938.9|13923.9|13939.6|13924.6|13938.6|13923.6|3
1652424670000|2022-05-13 06:51:10|13938.4|13923.4|13939.3|13924.3|13941|13926|13938.4|13923.4|2
1652424690000|2022-05-13 06:51:30|13938.9|13923.9|13938.9|13923.9|13940.6|13925.6|13938.9|13923.9|0
1652424700000|2022-05-13 06:51:40|||||||||1
1652424710000|2022-05-13 06:51:50|||||||||1
1652424720000|2022-05-13 06:52:00|13940.5|13925.5|13940.5|13925.5|13940.5|13925.5|13940.5|13925.5|9
1652424730000|2022-05-13 06:52:10|13940.6|13925.6|13940.6|13925.6|13940.6|13925.6|13940.6|13925.6|0
1652424750000|2022-05-13 06:52:30|13940.5|13925.5|13940.5|13925.5|13940.5|13925.5|13940.5|13925.5|0
1652424780000|2022-05-13 06:53:00|13941.5|13926.5|13941.5|13926.5|13941.5|13926.5|13941.5|13926.5|0
1652424800000|2022-05-13 06:53:20|13940.4|13925.4|13940.4|13925.4|13940.4|13925.4|13940|13925|0
1652424810000|2022-05-13 06:53:30|13940.7|13925.7|13940.4|13925.4|13940.7|13925.7|13940|13925|0
1652424820000|2022-05-13 06:53:40|13940|13925|13940.3|13925.3|13940.7|13925.7|13940|13925|0
1652424830000|2022-05-13 06:53:50|13940|13925|13940|13925|13940.7|13925.7|13939.8|13924.8|0
1652424840000|2022-05-13 06:54:00|13940.5|13925.5|13940.8|13925.8|13940.8|13925.8|13939.9|13924.9|1
1652424850000|2022-05-13 06:54:10|13941|13926|13941|13926|13941|13926|13941|13926|0
1652424870000|2022-05-13 06:54:30|13940.7|13925.7|13941.5|13926.5|13941.8|13926.8|13940.7|13925.7|4
1652424880000|2022-05-13 06:54:40|13941.2|13926.2|13944.5|13929.5|13944.5|13929.5|13941|13926|0
1652424900000|2022-05-13 06:55:00|13944.8|13929.8|13945.6|13930.6|13945.6|13930.6|13941.5|13926.5|7
1652424910000|2022-05-13 06:55:10|13945.8|13930.8|13945.8|13930.8|13945.8|13930.8|13945.8|13930.8|0
1652424930000|2022-05-13 06:55:30|13946.1|13931.1|13946.1|13931.1|13946.1|13931.1|13946.1|13931.1|2
1652424940000|2022-05-13 06:55:40|13945.8|13930.8|13945.8|13930.8|13945.8|13930.8|13945.8|13930.8|0
1652424950000|2022-05-13 06:55:50|13945.3|13930.3|13945.3|13930.3|13947.2|13932.2|13945.3|13930.3|0
1652424960000|2022-05-13 06:56:00|13945.9|13930.9|13946.1|13931.1|13946.1|13931.1|13945.9|13930.9|0
1652424990000|2022-05-13 06:56:30|13945.8|13930.8|13945.4|13930.4|13945.8|13930.8|13945.4|13930.4|1
1652425000000|2022-05-13 06:56:40|13946.1|13931.1|13955.8|13940.8|13956.3|13941.3|13945.8|13930.8|3
1652425020000|2022-05-13 06:57:00|13955.5|13940.5|13951.3|13936.3|13955.5|13940.5|13949.8|13934.8|1
1652425030000|2022-05-13 06:57:10|13950.5|13935.5|13950.1|13935.1|13950.5|13935.5|13950.1|13935.1|2
1652425040000|2022-05-13 06:57:20|13949.8|13934.8|13949.8|13934.8|13949.8|13934.8|13949.8|13934.8|0
1652425050000|2022-05-13 06:57:30|13949.1|13934.1|13949.1|13934.1|13949.1|13934.1|13948.8|13933.8|1
1652425060000|2022-05-13 06:57:40|13948.8|13933.8|13949.3|13934.3|13949.3|13934.3|13948.8|13933.8|1
1652425070000|2022-05-13 06:57:50|13949.6|13934.6|13949.6|13934.6|13949.6|13934.6|13949.6|13934.6|1
1652425080000|2022-05-13 06:58:00|13952.2|13937.2|13952.2|13937.2|13952.5|13937.5|13951.9|13936.9|1
1652425090000|2022-05-13 06:58:10|13951.3|13936.3|13952.7|13937.7|13952.7|13937.7|13951|13936|2
1652425100000|2022-05-13 06:58:20|13953.6|13938.6|13953.2|13938.2|13953.6|13938.6|13953.2|13938.2|1
1652425110000|2022-05-13 06:58:30|13953.6|13938.6|13953.5|13938.5|13953.6|13938.6|13953.2|13938.2|3
1652425140000|2022-05-13 06:59:00|13951.2|13936.2|13950.9|13935.9|13951.2|13936.2|13950.9|13935.9|2
1652425150000|2022-05-13 06:59:10|13953.9|13938.9|13950.9|13935.9|13953.9|13938.9|13949.6|13934.6|5
1652425160000|2022-05-13 06:59:20|13953.2|13938.2|13954|13939|13954|13939|13950.9|13935.9|1
1652425170000|2022-05-13 06:59:30|13955|13940|13956.7|13941.7|13956.7|13941.7|13955|13940|3
1652425180000|2022-05-13 06:59:40|13957.7|13942.7|13960.4|13945.4|13960.4|13945.4|13957.7|13942.7|0
1652425190000|2022-05-13 06:59:50|13961.4|13946.4|13962.4|13947.4|13962.4|13947.4|13961|13946|1
1652425200000|2022-05-13 07:00:00|13963.4|13948.4|13963.4|13948.4|13963.4|13948.4|13963.4|13948.4|2
1652425210000|2022-05-13 07:00:10|||||||||1
1652425220000|2022-05-13 07:00:20|13963.7|13948.7|13963.7|13948.7|13963.7|13948.7|13963.7|13948.7|0
1652425230000|2022-05-13 07:00:30|13964.5|13949.5|13964.5|13949.5|13964.5|13949.5|13964.5|13949.5|0
1652425240000|2022-05-13 07:00:40|13960.7|13945.7|13962.2|13947.2|13962.7|13947.7|13959.9|13944.9|1
1652425250000|2022-05-13 07:00:50|13963.7|13948.7|13963.7|13948.7|13964.7|13949.7|13959.8|13944.8|1
1652425260000|2022-05-13 07:01:00|13964.4|13949.4|13964.7|13949.7|13965.2|13950.2|13964.4|13949.4|1
1652425270000|2022-05-13 07:01:10|13964.4|13949.4|13953.9|13938.9|13964.4|13949.4|13953.9|13938.9|3
1652425280000|2022-05-13 07:01:20|13952.3|13937.3|13949.9|13934.9|13952.3|13937.3|13946.3|13931.3|1
1652425290000|2022-05-13 07:01:30|13950.6|13935.6|13952.6|13937.6|13952.6|13937.6|13950.6|13935.6|0
1652425300000|2022-05-13 07:01:40|13952.9|13937.9|13953.1|13938.1|13953.4|13938.4|13948.4|13933.4|2
1652425310000|2022-05-13 07:01:50|13953.4|13938.4|13950.1|13935.1|13953.8|13938.8|13945.6|13930.6|1
1652425330000|2022-05-13 07:02:10|13950.4|13935.4|13943.1|13928.1|13951.8|13936.8|13943.1|13928.1|1
1652425340000|2022-05-13 07:02:20|13943.3|13928.3|13943.3|13928.3|13943.3|13928.3|13943.3|13928.3|1
1652425350000|2022-05-13 07:02:30|13942.1|13927.1|13938.8|13923.8|13942.1|13927.1|13938.1|13923.1|1
1652425360000|2022-05-13 07:02:40|13925.1|13910.1|13919.3|13904.3|13925.1|13910.1|13919.3|13904.3|2
1652425370000|2022-05-13 07:02:50|13919.6|13904.6|13924.1|13909.1|13924.3|13909.3|13919.6|13904.6|2
1652425380000|2022-05-13 07:03:00|13924.5|13909.5|13924.5|13909.5|13924.5|13909.5|13924.5|13909.5|0
1652425390000|2022-05-13 07:03:10|13923.9|13908.9|13923.9|13908.9|13923.9|13908.9|13923.9|13908.9|0
1652425400000|2022-05-13 07:03:20|13923.6|13908.6|13923.9|13908.9|13923.9|13908.9|13923.6|13908.6|0
1652425470000|2022-05-13 07:04:30|13924.4|13909.4|13924.4|13909.4|13924.4|13909.4|13924.4|13909.4|0
1652425510000|2022-05-13 07:05:10|13924.8|13909.8|13924.7|13909.7|13924.8|13909.8|13924.7|13909.7|0
1652425540000|2022-05-13 07:05:40|13922.8|13907.8|13922.8|13907.8|13922.8|13907.8|13922.8|13907.8|0
1652425550000|2022-05-13 07:05:50|13924.4|13909.4|13924.4|13909.4|13924.4|13909.4|13924.4|13909.4|0
1652425560000|2022-05-13 07:06:00|13924.1|13909.1|13924.1|13909.1|13924.1|13909.1|13924.1|13909.1|0
1652425620000|2022-05-13 07:07:00|13924.4|13909.4|13920.1|13905.1|13924.4|13909.4|13920.1|13905.1|2
1652425630000|2022-05-13 07:07:10|13919|13904|13919|13904|13919|13904|13919|13904|0
1652425640000|2022-05-13 07:07:20|||||||||1
1652425650000|2022-05-13 07:07:30|||||||||1
1652425660000|2022-05-13 07:07:40|13916.5|13901.5|13915.5|13900.5|13919|13904|13915.5|13900.5|2
1652425670000|2022-05-13 07:07:50|13914.4|13899.4|13914.4|13899.4|13914.4|13899.4|13914.4|13899.4|0
1652425680000|2022-05-13 07:08:00|13914.1|13899.1|13914.1|13899.1|13914.1|13899.1|13914.1|13899.1|0
1652425690000|2022-05-13 07:08:10|13914|13899|13914|13899|13914.2|13899.2|13914|13899|1
1652425710000|2022-05-13 07:08:30|13914.4|13899.4|13912|13897|13914.4|13899.4|13912|13897|2
1652425720000|2022-05-13 07:08:40|13912.7|13897.7|13910.9|13895.9|13913.7|13898.7|13910.9|13895.9|4
1652425730000|2022-05-13 07:08:50|13910.4|13895.4|13903.9|13888.9|13910.4|13895.4|13903.9|13888.9|1
1652425740000|2022-05-13 07:09:00|13902.9|13887.9|13902.4|13887.4|13902.9|13887.9|13902.4|13887.4|0
1652425750000|2022-05-13 07:09:10|13901.5|13886.5|13899.7|13884.7|13901.5|13886.5|13899.7|13884.7|0
1652425760000|2022-05-13 07:09:20|13899.4|13884.4|13899.4|13884.4|13899.4|13884.4|13899.4|13884.4|0
1652425770000|2022-05-13 07:09:30|13899.2|13884.2|13898.9|13883.9|13899.2|13884.2|13898.9|13883.9|0
1652425780000|2022-05-13 07:09:40|13898.8|13883.8|13898.8|13883.8|13898.8|13883.8|13898.8|13883.8|0
1652425790000|2022-05-13 07:09:50|13898.5|13883.5|13898.5|13883.5|13898.8|13883.8|13898.3|13883.3|0
1652425800000|2022-05-13 07:10:00|13898.7|13883.7|13899.2|13884.2|13899.2|13884.2|13898.3|13883.3|0
1652425860000|2022-05-13 07:11:00|13898.6|13883.6|13899.3|13884.3|13899.3|13884.3|13898.6|13883.6|1
1652425890000|2022-05-13 07:11:30|13898.8|13883.8|13898|13883|13902.2|13887.2|13897.6|13882.6|3
1652425900000|2022-05-13 07:11:40|13899.1|13884.1|13899.1|13884.1|13902.5|13887.5|13899.1|13884.1|2
1652425910000|2022-05-13 07:11:50|13907.5|13892.5|13907.5|13892.5|13907.5|13892.5|13907.5|13892.5|10
1652425920000|2022-05-13 07:12:00|13907.1|13892.1|13907.1|13892.1|13907.1|13892.1|13907.1|13892.1|0
1652425930000|2022-05-13 07:12:10|13907.5|13892.5|13908|13893|13912.4|13897.4|13907.5|13892.5|1
1652425940000|2022-05-13 07:12:20|13911.4|13896.4|13920.8|13895.8|13921.2|13902.3|13911.4|13894.3|2
1652425950000|2022-05-13 07:12:30|13913.8|13898.8|13912.8|13897.8|13920.8|13900.8|13912.8|13894.8|1
1652425960000|2022-05-13 07:12:40|13912.5|13897.5|13915.5|13890.5|13915.5|13897.5|13912.3|13890.5|2
1652425970000|2022-05-13 07:12:50|13914.3|13889.3|13910.8|13895.8|13914.9|13899.9|13910.8|13889.3|1
1652425980000|2022-05-13 07:13:00|13911.1|13896.1|13908.1|13893.1|13911.1|13896.1|13907.9|13892.9|2
1652425990000|2022-05-13 07:13:10|13908.4|13893.4|13910.3|13895.3|13914.4|13899.4|13908.4|13893.4|1
1652426000000|2022-05-13 07:13:20|13909|13894|13908.4|13893.4|13909|13894|13908.4|13893.4|0
1652426010000|2022-05-13 07:13:30|13908.1|13893.1|13911.8|13886.8|13911.8|13893.1|13906.5|13886.8|1
1652426020000|2022-05-13 07:13:40|13907.1|13892.1|13906.3|13891.3|13907.1|13892.1|13906.3|13891.3|0
1652426030000|2022-05-13 07:13:50|13906|13891|13906|13891|13906|13891|13906|13891|0
1652426040000|2022-05-13 07:14:00|13905.3|13890.3|13905|13890|13905.6|13890.6|13905|13890|1
1652426060000|2022-05-13 07:14:20|13910.1|13895.1|13908.8|13893.8|13910.1|13895.1|13908.8|13893.8|0
1652426070000|2022-05-13 07:14:30|13905|13890|13909.2|13884.2|13909.2|13890|13905|13883.2|2
1652426080000|2022-05-13 07:14:40|13909.1|13884.1|13905.6|13890.6|13910.7|13895.7|13905.6|13884.1|0
1652426090000|2022-05-13 07:14:50|13911.2|13896.2|13914.7|13899.7|13914.7|13899.7|13905.6|13890.6|4
1652426110000|2022-05-13 07:15:10|13916.2|13891.2|13915.2|13890.2|13916.2|13891.2|13915.2|13890.2|0
1652426120000|2022-05-13 07:15:20|13920.1|13882.6|13920.1|13882.6|13920.1|13882.6|13920.1|13882.6|0
1652426130000|2022-05-13 07:15:30|13920.3|13882.8|13920.3|13882.8|13920.3|13882.8|13920.3|13882.8|0
1652426150000|2022-05-13 07:15:50|13918|13880.5|13912.6|13887.6|13918|13888.1|13912.6|13880.5|0
1652426160000|2022-05-13 07:16:00|13912.4|13887.4|13907.6|13892.6|13912.4|13892.6|13907.6|13886.9|2
1652426170000|2022-05-13 07:16:10|13915.2|13890.2|13912.1|13887.1|13915.2|13896.5|13907.9|13887.1|1
1652426180000|2022-05-13 07:16:20|13911.5|13896.5|13916.7|13901.7|13917.1|13901.7|13911.5|13892.1|3
1652426190000|2022-05-13 07:16:30|13919|13904|13919|13904|13919|13904|13919|13904|0
1652426230000|2022-05-13 07:17:10|13915|13900|13912.1|13897.1|13919.2|13900|13912.1|13894.2|0
1652426240000|2022-05-13 07:17:20|13913.5|13898.5|13919.3|13881.8|13919.4|13898.5|13911|13881.8|0
1652426250000|2022-05-13 07:17:30|13917.2|13879.7|13917.2|13879.7|13917.2|13879.7|13917.2|13879.7|0
1652426260000|2022-05-13 07:17:40|13910.4|13895.4|13917.2|13879.7|13917.5|13895.4|13910.4|13879.7|0
1652426270000|2022-05-13 07:17:50|13912.9|13887.9|13915.6|13890.6|13915.9|13900.9|13909.8|13887.9|5
1652426280000|2022-05-13 07:18:00|13917.6|13902.6|13919.8|13904.8|13919.8|13904.8|13917.6|13902.6|6
1652426290000|2022-05-13 07:18:10|13941.8|13904.3|13936.2|13911.2|13941.8|13911.2|13936.2|13904|1
1652426300000|2022-05-13 07:18:20|13942.8|13905.3|13936.2|13911.2|13942.8|13911.2|13936.2|13905.3|0
1652426310000|2022-05-13 07:18:30|13936.1|13911.1|13937.6|13912.6|13937.6|13912.6|13936.1|13911.1|0
1652426330000|2022-05-13 07:18:50|13937.5|13912.5|13956.8|13919.3|13957.5|13920|13937.5|13912.5|43
1652426340000|2022-05-13 07:19:00|13958.5|13921|13962.4|13924.9|13962.4|13924.9|13958.5|13921|0
1652426350000|2022-05-13 07:19:10|13963.2|13925.7|13963.9|13926.4|13963.9|13926.4|13963.2|13925.7|0
1652426360000|2022-05-13 07:19:20|13966.5|13929|13970.4|13932.9|13970.4|13932.9|13966.5|13929|0
1652426370000|2022-05-13 07:19:30|13970.7|13933.2|13971|13933.5|13971|13933.5|13970.7|13933.2|0
1652426380000|2022-05-13 07:19:40|13971.2|13933.7|13971.2|13933.7|13971.2|13933.7|13971.2|13933.7|0
1652426390000|2022-05-13 07:19:50|13972.2|13934.7|13974.5|13937|13974.5|13937|13972.2|13934.7|0
1652426400000|2022-05-13 07:20:00|13974.8|13937.3|13974.8|13937.3|13974.8|13937.3|13974.8|13937.3|0
1652426410000|2022-05-13 07:20:10|13975|13937.5|13976|13938.5|13976|13938.5|13975|13937.5|0
1652426430000|2022-05-13 07:20:30|13976.1|13938.6|13971.1|13946.1|13976.1|13946.1|13971.1|13938.6|0
1652426440000|2022-05-13 07:20:40|13972.6|13947.6|13972.6|13947.6|13972.6|13947.6|13972.6|13947.6|0
1652426460000|2022-05-13 07:21:00|13972.7|13947.7|13973.4|13948.4|13973.4|13953.7|13968.6|13947.7|2
1652426470000|2022-05-13 07:21:10|13973.6|13948.6|13973.6|13948.6|13973.6|13948.6|13973.6|13948.6|0
1652426490000|2022-05-13 07:21:30|13968.9|13953.9|13968.9|13953.9|13968.9|13953.9|13968.9|13953.9|0
1652426500000|2022-05-13 07:21:40|13969.9|13954.9|13969.9|13954.9|13970.2|13955.2|13969.9|13954.9|1
1652426510000|2022-05-13 07:21:50|13970.1|13955.1|13968.1|13953.1|13974.8|13955.1|13968.1|13948.8|3
1652426520000|2022-05-13 07:22:00|13968.3|13953.3|13974.1|13936.6|13974.1|13953.3|13968.3|13936.6|2
1652426530000|2022-05-13 07:22:10|13974.7|13937.2|13974.7|13937.2|13974.7|13937.2|13974.7|13937.2|0
1652426540000|2022-05-13 07:22:20|13957.8|13942.8|13969.5|13944.5|13969.5|13944.5|13957.8|13942.5|0
1652426550000|2022-05-13 07:22:30|13974.7|13937.2|13975.1|13937.6|13975.1|13937.6|13974.7|13937.2|1
1652426560000|2022-05-13 07:22:40|13967.2|13942.2|13967|13942|13967.4|13942.4|13967|13942|1
1652426570000|2022-05-13 07:22:50|13966.9|13941.9|13969.3|13944.3|13975.2|13944.3|13966.9|13937.7|1
1652426580000|2022-05-13 07:23:00|13974.7|13937.2|13952.5|13937.5|13975.2|13945.9|13952.5|13937.2|5
1652426590000|2022-05-13 07:23:10|13953|13938|13963.9|13938.9|13969|13939.2|13953|13931.5|0
1652426600000|2022-05-13 07:23:20|13959.2|13944.2|13965.2|13940.2|13965.2|13944.2|13959.2|13940.2|1
1652426610000|2022-05-13 07:23:30|13965.3|13940.3|13967|13942|13967.6|13942.6|13965.3|13940.3|0
1652426620000|2022-05-13 07:23:40|13967.3|13942.3|13964.4|13939.4|13968|13943|13955.5|13939.4|1
1652426630000|2022-05-13 07:23:50|13966.8|13941.8|13966.8|13941.8|13966.8|13941.8|13966.8|13941.8|0
1652426640000|2022-05-13 07:24:00|13966.5|13941.5|13966.3|13941.3|13966.5|13941.5|13966.3|13941.3|2
1652426650000|2022-05-13 07:24:10|13966.4|13941.4|13963.3|13938.3|13966.4|13941.4|13963.3|13938.3|5
1652426660000|2022-05-13 07:24:20|13957.5|13942.5|13957.5|13942.5|13957.5|13942.5|13957.5|13942.5|0
1652426680000|2022-05-13 07:24:40|13956.8|13941.8|13956.8|13941.8|13956.8|13941.8|13956.8|13941.8|0
1652426690000|2022-05-13 07:24:50|13956|13941|13960.4|13922.9|13962.3|13941|13954.7|13922.9|0
1652426700000|2022-05-13 07:25:00|13960.7|13923.2|13955.5|13918|13960.7|13923.2|13955.5|13918|0
1652426710000|2022-05-13 07:25:10|13955.6|13918.1|13955.6|13918.1|13955.6|13918.1|13955.6|13918.1|0
1652426730000|2022-05-13 07:25:30|13955|13917.5|13948.4|13923.4|13955|13924.4|13948.4|13917.5|1
1652426750000|2022-05-13 07:25:50|13947.7|13922.7|13947.6|13922.6|13947.7|13922.7|13947.6|13922.6|1
1652426760000|2022-05-13 07:26:00|13947.4|13922.4|13950.8|13913.3|13951.7|13922.4|13947.4|13912.9|1
1652426770000|2022-05-13 07:26:10|13951.2|13913.7|13944.6|13907.1|13951.2|13920.6|13944.6|13907.1|0
1652426790000|2022-05-13 07:26:30|13944.5|13907|13940.3|13902.8|13944.5|13907|13940.3|13902.8|0
1652426800000|2022-05-13 07:26:40|13939.5|13902|13939.5|13902|13939.5|13902|13939.5|13902|0
1652426810000|2022-05-13 07:26:50|13939.7|13902.2|13938|13900.5|13939.7|13902.2|13938|13900.5|0
1652426820000|2022-05-13 07:27:00|13938.2|13900.7|13930.1|13905.1|13938.2|13906.3|13929.9|13900.7|0
1652426830000|2022-05-13 07:27:10|13930.3|13905.3|13926.9|13911.9|13930.6|13911.9|13926.9|13905.3|2
1652426840000|2022-05-13 07:27:20|13927.8|13912.8|13927.6|13912.6|13927.8|13912.8|13927.6|13912.6|0
1652426850000|2022-05-13 07:27:30|13927.8|13912.8|13932.1|13907.1|13932.1|13913.5|13927.6|13907.1|3
1652426860000|2022-05-13 07:27:40|13931.8|13906.8|13928.1|13913.1|13931.8|13913.5|13928.1|13906.8|0
1652426880000|2022-05-13 07:28:00|13931.3|13916.3|13927.4|13912.4|13931.3|13916.3|13927.4|13912.4|1
1652426890000|2022-05-13 07:28:10|13929.1|13914.1|13935.3|13920.3|13935.3|13920.3|13927.6|13912.6|3
1652426920000|2022-05-13 07:28:40|13937.7|13922.7|13947|13922|13947|13922.7|13937.7|13922|1
1652426940000|2022-05-13 07:29:00|13948.7|13923.7|13949.8|13924.8|13949.8|13924.8|13948.7|13923.7|0
1652426970000|2022-05-13 07:29:30|13950.5|13925.5|13954.1|13929.1|13959.7|13929.1|13950.3|13920.6|0
1652427000000|2022-05-13 07:30:00|13954.8|13929.8|13954.8|13929.8|13954.8|13929.8|13954.8|13929.8|0
1652427030000|2022-05-13 07:30:30|13954.7|13929.7|13954.7|13929.7|13954.7|13929.7|13954.7|13929.7|0
1652427060000|2022-05-13 07:31:00|13954.4|13929.4|13955.1|13930.1|13955.1|13930.1|13954.4|13929.4|0
1652427070000|2022-05-13 07:31:10|13955.4|13930.4|13955.4|13930.4|13955.4|13930.4|13955.4|13930.4|0
1652427090000|2022-05-13 07:31:30|13955.9|13930.9|13956.2|13931.2|13956.2|13931.2|13955.9|13930.9|0
1652427100000|2022-05-13 07:31:40|13955.7|13930.7|13955.7|13930.7|13955.7|13930.7|13955.7|13930.7|0
1652427120000|2022-05-13 07:32:00|13961.3|13923.8|13956|13931|13961.3|13931|13956|13923.8|0
1652427140000|2022-05-13 07:32:20|13956.3|13931.3|13956.3|13931.3|13956.3|13931.3|13956.3|13931.3|0
1652427160000|2022-05-13 07:32:40|13956.5|13931.5|13956.5|13931.5|13956.5|13931.5|13956.5|13931.5|0
1652427180000|2022-05-13 07:33:00|13956.2|13931.2|13956.5|13931.5|13956.5|13931.5|13956.2|13931.2|0
1652427230000|2022-05-13 07:33:50|13956.8|13931.8|13957|13932|13957|13932|13956.8|13931.8|0
1652427240000|2022-05-13 07:34:00|13956.5|13931.5|13952.5|13937.5|13956.5|13937.5|13952.5|13931.5|0
1652427300000|2022-05-13 07:35:00|13953.3|13938.3|13954.5|13939.5|13954.5|13939.5|13953.3|13938.3|0
1652427310000|2022-05-13 07:35:10|13955.2|13940.2|13955.2|13940.2|13955.2|13940.2|13955.2|13940.2|0
1652427360000|2022-05-13 07:36:00|13954.3|13939.3|13955.2|13940.2|13955.2|13940.2|13954.3|13939.3|0
1652427390000|2022-05-13 07:36:30|13955.5|13940.5|13955.5|13940.5|13955.5|13940.5|13955.5|13940.5|1
1652427400000|2022-05-13 07:36:40|13955.2|13940.2|13956.8|13941.8|13956.8|13941.8|13955.2|13940.2|0
1652427410000|2022-05-13 07:36:50|13955.3|13940.3|13954.2|13939.2|13955.3|13940.3|13954.2|13939.2|1
1652427420000|2022-05-13 07:37:00|13953.5|13938.5|13954.2|13939.2|13954.7|13939.7|13953.5|13938.5|2
1652427440000|2022-05-13 07:37:20|13953.5|13938.5|13955.5|13940.5|13955.5|13940.5|13953.1|13938.1|0
1652427450000|2022-05-13 07:37:30|13952.8|13937.8|13961.3|13946.3|13961.6|13946.6|13952.8|13937.8|2
1652427460000|2022-05-13 07:37:40|13961.6|13946.6|13961.6|13946.6|13961.6|13946.6|13961.6|13946.6|0
1652427480000|2022-05-13 07:38:00|13961.3|13946.3|13962.1|13947.1|13962.6|13947.6|13961.3|13946.3|1
1652427500000|2022-05-13 07:38:20|13961.1|13946.1|13964.6|13949.6|13964.6|13949.6|13961.1|13946.1|1
1652427510000|2022-05-13 07:38:30|13964.8|13949.8|13966.2|13951.2|13966.7|13951.7|13964.8|13949.8|1
1652427520000|2022-05-13 07:38:40|13966.6|13951.6|13966.3|13951.3|13966.8|13951.8|13966.3|13951.3|2
1652427530000|2022-05-13 07:38:50|13965.8|13950.8|13964.6|13949.6|13965.8|13950.8|13964.6|13949.6|2
1652427540000|2022-05-13 07:39:00|13961|13946|13964.3|13949.3|13965.6|13950.6|13961|13946|4
1652427550000|2022-05-13 07:39:10|13964.6|13949.6|13964.3|13949.3|13964.6|13949.6|13964.3|13949.3|2
1652427570000|2022-05-13 07:39:30|||||||||1
1652427580000|2022-05-13 07:39:40|13964.6|13949.6|13962.3|13947.3|13964.6|13949.6|13962.3|13947.3|5
1652427590000|2022-05-13 07:39:50|13963|13948|13962.2|13947.2|13963|13948|13962.2|13947.2|0
1652427600000|2022-05-13 07:40:00|13962|13947|13961.2|13946.2|13962|13947|13961.2|13946.2|0
1652427610000|2022-05-13 07:40:10|13961.1|13946.1|13961.1|13946.1|13961.1|13946.1|13961.1|13946.1|0
1652427620000|2022-05-13 07:40:20|13960.5|13945.5|13960.5|13945.5|13960.5|13945.5|13960.5|13945.5|0
1652427640000|2022-05-13 07:40:40|13959.5|13944.5|13959.5|13944.5|13959.5|13944.5|13959.5|13944.5|0
1652427650000|2022-05-13 07:40:50|13958.5|13943.5|13955.2|13940.2|13958.5|13943.5|13955.2|13940.2|1
1652427660000|2022-05-13 07:41:00|13954.8|13939.8|13954.8|13939.8|13954.8|13939.8|13954.8|13939.8|0
1652427670000|2022-05-13 07:41:10|13953.3|13938.3|13953.3|13938.3|13953.3|13938.3|13953.3|13938.3|0
1652427690000|2022-05-13 07:41:30|13953.1|13938.1|13952.1|13937.1|13953.1|13938.1|13952.1|13937.1|13
1652427700000|2022-05-13 07:41:40|13951.9|13936.9|13951.9|13936.9|13951.9|13936.9|13951.9|13936.9|0
1652427730000|2022-05-13 07:42:10|13951.3|13936.3|13951.1|13936.1|13951.3|13936.3|13951.1|13936.1|0
1652427740000|2022-05-13 07:42:20|13950.3|13935.3|13946.6|13931.6|13950.3|13935.3|13946.6|13931.6|2
1652427750000|2022-05-13 07:42:30|13946.4|13931.4|13942.1|13927.1|13946.4|13931.4|13942.1|13927.1|0
1652427760000|2022-05-13 07:42:40|13942|13927|13939.7|13924.7|13942|13927|13939.7|13924.7|4
1652427770000|2022-05-13 07:42:50|13945.2|13930.2|13941.2|13926.2|13946.9|13931.9|13939.7|13924.7|5
1652427780000|2022-05-13 07:43:00|13941.4|13926.4|13943.9|13928.9|13943.9|13928.9|13941.4|13926.4|4
1652427790000|2022-05-13 07:43:10|13943|13928|13943.5|13928.5|13943.5|13928.5|13943|13928|0
1652427800000|2022-05-13 07:43:20|13941.5|13926.5|13942|13927|13942|13927|13941.5|13926.5|0
1652427810000|2022-05-13 07:43:30|13942.2|13927.2|13942.2|13927.2|13942.2|13927.2|13942.2|13927.2|0
1652427850000|2022-05-13 07:44:10|13943.1|13928.1|13943.7|13928.7|13943.7|13928.7|13943.1|13928.1|0
1652427860000|2022-05-13 07:44:20|13944.3|13929.3|13945.5|13930.5|13945.5|13930.5|13944.3|13929.3|1
1652427870000|2022-05-13 07:44:30|13944.7|13929.7|13945|13930|13945|13930|13944.7|13929.7|0
1652427880000|2022-05-13 07:44:40|13945.9|13930.9|13945.9|13930.9|13945.9|13930.9|13945.9|13930.9|0
1652427890000|2022-05-13 07:44:50|13945|13930|13944.9|13929.9|13945|13930|13944.9|13929.9|1
1652427900000|2022-05-13 07:45:00|13944.7|13929.7|13948.8|13933.8|13948.8|13933.8|13944.7|13929.7|3
1652427910000|2022-05-13 07:45:10|13949.2|13934.2|13950|13935|13950|13935|13945|13930|2
1652427920000|2022-05-13 07:45:20|13947|13932|13946.8|13931.8|13947|13932|13946.3|13931.3|4
1652427930000|2022-05-13 07:45:30|13947.2|13932.2|13947.2|13932.2|13947.2|13932.2|13947.2|13932.2|0
1652427940000|2022-05-13 07:45:40|13947.3|13932.3|13952.5|13937.5|13952.5|13937.5|13947.3|13932.3|0
1652427950000|2022-05-13 07:45:50|13952.7|13937.7|13960.7|13945.7|13960.7|13945.7|13952.7|13937.7|3
1652427960000|2022-05-13 07:46:00|13960.3|13945.3|13960.3|13945.3|13960.3|13945.3|13960.3|13945.3|0
1652427970000|2022-05-13 07:46:10|13960.2|13945.2|13960.2|13945.2|13960.2|13945.2|13960.2|13945.2|0
1652427980000|2022-05-13 07:46:20|13960.5|13945.5|13960.7|13945.7|13960.7|13945.7|13960.5|13945.5|0
1652427990000|2022-05-13 07:46:30|13960.3|13945.3|13960.2|13945.2|13960.3|13945.3|13960.2|13945.2|0
1652428000000|2022-05-13 07:46:40|13960.5|13945.5|13960.7|13945.7|13960.7|13945.7|13960.5|13945.5|0
1652428010000|2022-05-13 07:46:50|13961|13946|13961.2|13946.2|13961.2|13946.2|13961|13946|0
1652428020000|2022-05-13 07:47:00|13961.3|13946.3|13972.9|13947.9|13972.9|13950.9|13961.3|13946.3|3
1652428030000|2022-05-13 07:47:10|13971.6|13956.6|13971.6|13956.6|13971.6|13956.6|13971.6|13956.6|0
1652428040000|2022-05-13 07:47:20|13973.2|13958.2|13972.9|13957.9|13973.2|13958.2|13972.9|13957.9|0
1652428050000|2022-05-13 07:47:30|13972.7|13957.7|13973.6|13958.6|13973.6|13958.6|13972.7|13957.7|0
1652428060000|2022-05-13 07:47:40|13973.9|13958.9|13974.2|13959.2|13974.6|13959.6|13973.9|13958.9|0
1652428070000|2022-05-13 07:47:50|13974.5|13959.5|13975|13960|13975|13960|13974.5|13959.5|0
1652428090000|2022-05-13 07:48:10|13976.4|13961.4|13975.7|13960.7|13976.4|13961.4|13975.7|13960.7|0
1652428130000|2022-05-13 07:48:50|13976.2|13961.2|13976.2|13961.2|13976.2|13961.2|13975.7|13960.7|0
1652428140000|2022-05-13 07:49:00|13976.5|13961.5|13976.7|13961.7|13976.7|13961.7|13976.5|13961.5|0
1652428200000|2022-05-13 07:50:00|13976.9|13961.9|13976.7|13961.7|13977.2|13962.2|13976.7|13961.7|3
1652428210000|2022-05-13 07:50:10|13977.2|13962.2|13976.3|13961.3|13977.4|13962.4|13976.3|13961.3|0
1652428220000|2022-05-13 07:50:20|13976.9|13961.9|13976.9|13961.9|13976.9|13961.9|13976.9|13961.9|0
1652428230000|2022-05-13 07:50:30|13977.2|13962.2|13977.4|13962.4|13977.4|13962.4|13977.2|13962.2|0
1652428260000|2022-05-13 07:51:00|13977.3|13962.3|13977.3|13962.3|13977.3|13962.3|13976.8|13961.8|0
1652428290000|2022-05-13 07:51:30|13977.2|13962.2|13977.2|13962.2|13977.2|13962.2|13977.2|13962.2|1
1652428300000|2022-05-13 07:51:40|13977.3|13962.3|13977.3|13962.3|13977.3|13962.3|13977.3|13962.3|0
1652428320000|2022-05-13 07:52:00|13977.7|13962.7|13977.3|13962.3|13977.7|13962.7|13977.3|13962.3|2
1652428350000|2022-05-13 07:52:30|13977.6|13962.6|13977.6|13962.6|13977.6|13962.6|13977.6|13962.6|0
1652428360000|2022-05-13 07:52:40|13977.3|13962.3|13977.3|13962.3|13977.3|13962.3|13977.3|13962.3|0
1652428370000|2022-05-13 07:52:50|13977|13962|13977|13962|13977|13962|13977|13962|0
1652428410000|2022-05-13 07:53:30|13976.6|13961.6|13975.8|13960.8|13976.6|13961.6|13975.8|13960.8|0
1652428480000|2022-05-13 07:54:40|13975.4|13960.4|13974.2|13959.2|13975.4|13960.4|13974.2|13959.2|2
1652428500000|2022-05-13 07:55:00|13974.4|13959.4|13974.4|13959.4|13974.4|13959.4|13974.4|13959.4|0
1652428510000|2022-05-13 07:55:10|13973.8|13958.8|13973.8|13958.8|13973.8|13958.8|13973.8|13958.8|0
1652428640000|2022-05-13 07:57:20|||||||||3
1652428660000|2022-05-13 07:57:40|13974.9|13959.9|13974.9|13959.9|13974.9|13959.9|13974.9|13959.9|1
1652428680000|2022-05-13 07:58:00|13973.9|13958.9|13973.9|13958.9|13973.9|13958.9|13973.9|13958.9|0
1652428690000|2022-05-13 07:58:10|13974.9|13959.9|13974.1|13959.1|13975.1|13960.1|13974.1|13959.1|0
1652428710000|2022-05-13 07:58:30|13974.4|13959.4|13974.4|13959.4|13974.4|13959.4|13974.4|13959.4|0
1652428750000|2022-05-13 07:59:10|13973.8|13958.8|13974.1|13959.1|13974.1|13959.1|13973.8|13958.8|1
1652428760000|2022-05-13 07:59:20|13974.4|13959.4|13974.4|13959.4|13974.4|13959.4|13974.4|13959.4|0
1652428810000|2022-05-13 08:00:10|13974.2|13959.2|13974.2|13959.2|13974.2|13959.2|13974.2|13959.2|0
1652428840000|2022-05-13 08:00:40|13974.4|13959.4|13987.6|13962.6|13992.5|13962.6|13974.4|13954.4|1
1652428860000|2022-05-13 08:01:00|13988.2|13963.2|13988.2|13963.2|13988.2|13963.2|13988.2|13963.2|0
1652428880000|2022-05-13 08:01:20|13987.7|13962.7|13987.7|13962.7|13987.7|13962.7|13987.7|13962.7|0
1652428920000|2022-05-13 08:02:00|13983.2|13968.2|13983.7|13968.7|13983.7|13968.7|13983.2|13968.2|0
1652428940000|2022-05-13 08:02:20|13984|13969|13984.4|13969.4|13985.2|13970.2|13983.4|13968.4|0
1652428950000|2022-05-13 08:02:30|13985.2|13970.2|13985.5|13970.5|13986.6|13971.6|13984.2|13969.2|0
1652428960000|2022-05-13 08:02:40|13984.7|13969.7|13984.5|13969.5|13986.6|13971.6|13983.9|13968.9|1
1652428970000|2022-05-13 08:02:50|13984.2|13969.2|13986.4|13971.4|13986.4|13971.4|13984.2|13969.2|0
1652428980000|2022-05-13 08:03:00|13986|13971|13986.4|13971.4|13986.4|13971.4|13986|13971|0
1652428990000|2022-05-13 08:03:10|13987.7|13972.7|13987.7|13972.7|13987.7|13972.7|13987.7|13972.7|0
1652429000000|2022-05-13 08:03:20|13988.2|13973.2|13988.2|13973.2|13988.2|13973.2|13988.2|13973.2|0
1652429010000|2022-05-13 08:03:30|13988.6|13973.6|13990.4|13975.4|13991.1|13976.1|13988.6|13973.6|2
1652429020000|2022-05-13 08:03:40|13992|13977|13994|13979|13994|13979|13992|13977|2
1652429030000|2022-05-13 08:03:50|13994.5|13979.5|13995.2|13980.2|13995.2|13980.2|13994.5|13979.5|0
1652429040000|2022-05-13 08:04:00|13995.7|13980.7|14001.3|13986.3|14001.3|13986.3|13995.7|13980.7|3
1652429050000|2022-05-13 08:04:10|14001.8|13986.8|14001.8|13986.8|14001.8|13986.8|14001.8|13986.8|0
1652429060000|2022-05-13 08:04:20|14002.5|13987.5|14002.5|13987.5|14002.5|13987.5|14002.5|13987.5|0
1652429080000|2022-05-13 08:04:40|14003.3|13988.3|14013.5|13988.5|14016.3|14001.3|14003.3|13988.3|9
1652429090000|2022-05-13 08:04:50|14014.1|13989.1|14011.8|13996.8|14018.1|14003.1|14011.8|13989.1|2
1652429110000|2022-05-13 08:05:10|14012.1|13997.1|14012.1|13997.1|14012.1|13997.1|14012.1|13997.1|0
1652429130000|2022-05-13 08:05:30|14012.7|13997.7|14014.6|13999.6|14014.6|13999.6|14012.7|13997.7|0
1652429140000|2022-05-13 08:05:40|14014.7|13999.7|14014.7|13999.7|14014.7|13999.7|14014.7|13999.7|0
1652429150000|2022-05-13 08:05:50|14016.8|14001.8|14021.7|14006.7|14021.7|14006.7|14016.8|14001.8|2
1652429160000|2022-05-13 08:06:00|14025.7|14010.7|14027.7|14012.7|14027.7|14012.7|14025.7|14010.7|10
1652429170000|2022-05-13 08:06:10|14027.3|14012.3|14026.1|14011.1|14027.3|14012.3|14025.8|14010.8|2
1652429180000|2022-05-13 08:06:20|14026.6|14011.6|14027.5|14012.5|14027.5|14012.5|14026.3|14011.3|8
1652429190000|2022-05-13 08:06:30|14026.7|14011.7|14026.3|14011.3|14026.7|14011.7|14026.3|14011.3|2
1652429200000|2022-05-13 08:06:40|14026.8|14011.8|14027.1|14012.1|14027.1|14012.1|14026.5|14011.5|0
1652429250000|2022-05-13 08:07:30|14033.1|13995.6|14026.5|14001.5|14033.1|14001.5|14026.5|13995.6|2
1652429270000|2022-05-13 08:07:50|14025.9|14000.9|14024.5|13999.5|14025.9|14000.9|14024|13999|0
1652429300000|2022-05-13 08:08:20|14024.3|13999.3|14023|13998|14024.3|13999.3|14023|13998|1
1652429310000|2022-05-13 08:08:30|14022.3|13997.3|14017.7|14002.7|14022.3|14002.7|14017.7|13997.3|0
1652429320000|2022-05-13 08:08:40|14022.3|13997.3|14022.3|13997.3|14022.3|13997.3|14022.3|13997.3|0
1652429340000|2022-05-13 08:09:00|14022.5|13997.5|14022.5|13997.5|14022.5|13997.5|14022.5|13997.5|0
1652429360000|2022-05-13 08:09:20|14018|14003|14018|14003|14018|14003|14018|14003|0
1652429380000|2022-05-13 08:09:40|14009|13971.5|14007.3|13969.8|14009|13971.5|14007.3|13969.8|2
1652429400000|2022-05-13 08:10:00|14007.5|13970|14002.6|13977.6|14007.5|13977.6|14002|13969|1
1652429410000|2022-05-13 08:10:10|14002.9|13977.9|14008.2|13970.7|14008.2|13977.9|14002.9|13970.3|0
1652429430000|2022-05-13 08:10:30|14008.8|13971.3|14003.6|13978.6|14008.8|13978.6|14003.6|13971.3|0
1652429440000|2022-05-13 08:10:40|14005.7|13980.7|14002.2|13987.2|14005.7|13987.2|14002.2|13980.7|0
1652429450000|2022-05-13 08:10:50|14001.7|13986.7|14002.4|13987.4|14002.4|13987.4|14001.7|13986.7|0
1652429460000|2022-05-13 08:11:00|14002.2|13987.2|14002.9|13987.9|14003|13988|14002|13987|1
1652429470000|2022-05-13 08:11:10|14003|13988|14003|13988|14003.4|13988.4|13996.5|13981.5|2
1652429480000|2022-05-13 08:11:20|13998.5|13983.5|13996.7|13981.7|14000.6|13985.6|13996.7|13981.7|1
1652429490000|2022-05-13 08:11:30|13995.4|13980.4|14005.4|13980.4|14005.4|13980.4|13994.1|13979.1|2
1652429500000|2022-05-13 08:11:40|14004.7|13979.7|14003.4|13978.4|14004.7|13988.5|13998|13978.4|1
1652429510000|2022-05-13 08:11:50|14002.6|13987.6|14002.6|13987.6|14002.6|13987.6|14002.6|13987.6|0
1652429520000|2022-05-13 08:12:00|14002.9|13987.9|14002.9|13987.9|14002.9|13987.9|14002.9|13987.9|1
1652429530000|2022-05-13 08:12:10|13998.3|13983.3|13995.3|13980.3|14000.8|13985.8|13995|13980|2
1652429540000|2022-05-13 08:12:20|13995|13980|13999|13984|13999|13984|13995|13980|0
1652429550000|2022-05-13 08:12:30|13998.3|13983.3|13982.6|13957.6|13998.3|13983.3|13972|13948.4|3
1652429560000|2022-05-13 08:12:40|13990.2|13952.7|13982|13967|13990.2|13971|13980|13952.7|0
1652429570000|2022-05-13 08:12:50|13981.7|13966.7|13986.2|13971.2|13986.2|13971.2|13981.7|13966.7|3
1652429580000|2022-05-13 08:13:00|13985.5|13970.5|13986.7|13971.7|13987|13972|13985.5|13970.5|0
1652429590000|2022-05-13 08:13:10|13987|13972|13993.1|13968.1|13993.1|13972|13983.4|13967.3|3
1652429600000|2022-05-13 08:13:20|13992.1|13967.1|13990.3|13965.3|13992.5|13971.7|13986.7|13965.3|4
1652429610000|2022-05-13 08:13:30|13986.3|13971.3|13986.3|13971.3|13986.3|13971.3|13986.3|13971.3|0
1652429620000|2022-05-13 08:13:40|13986.6|13971.6|13986.5|13971.5|13986.8|13971.8|13986.5|13971.5|1
1652429630000|2022-05-13 08:13:50|13986.8|13971.8|13986.6|13971.6|13986.8|13971.8|13986.6|13971.6|1
1652429640000|2022-05-13 08:14:00|13987.6|13972.6|13975.4|13960.4|13992.6|13972.6|13975.4|13960.4|10
1652429650000|2022-05-13 08:14:10|13975.9|13960.9|13976.9|13961.9|13976.9|13961.9|13975.9|13960.9|1
1652429670000|2022-05-13 08:14:30|13977|13962|13977|13962|13977|13962|13977|13962|0
1652429750000|2022-05-13 08:15:50|13977.7|13962.7|13984.1|13959.1|13984.1|13962.7|13973.5|13958.5|2
1652429770000|2022-05-13 08:16:10|13981.6|13966.6|13978|13963|13983.6|13966.6|13978|13958.6|2
1652429820000|2022-05-13 08:17:00|13979.6|13964.6|13974.5|13959.5|13980.3|13965.3|13974.5|13959.5|5
1652429830000|2022-05-13 08:17:10|13974.3|13959.3|13974.3|13959.3|13974.3|13959.3|13974.3|13959.3|0
1652429840000|2022-05-13 08:17:20|13968.7|13953.7|13968.8|13953.8|13968.8|13953.8|13968.3|13953.3|2
1652429860000|2022-05-13 08:17:40|13968.7|13953.7|13968.7|13953.7|13968.7|13953.7|13968.7|13953.7|0
1652429880000|2022-05-13 08:18:00|13969.9|13954.9|13977.7|13962.7|13980.7|13965.7|13969.9|13954.9|3
1652429890000|2022-05-13 08:18:10|13977.9|13962.9|13977.9|13962.9|13977.9|13962.9|13977.9|13962.9|0
1652429910000|2022-05-13 08:18:30|13977.2|13962.2|13977.2|13962.2|13977.2|13962.2|13977.2|13962.2|0
1652429980000|2022-05-13 08:19:40|13976.6|13961.6|13976.2|13961.2|13976.6|13961.6|13976.2|13961.2|0
1652429990000|2022-05-13 08:19:50|13978.2|13963.2|13977.7|13962.7|13978.2|13963.2|13975.6|13960.6|4
1652430000000|2022-05-13 08:20:00|13977.4|13962.4|13977.1|13962.1|13978.7|13963.7|13977.1|13962.1|3
1652430010000|2022-05-13 08:20:10|13977.4|13962.4|13976.4|13961.4|13978.8|13963.8|13976.4|13961.4|2
1652430030000|2022-05-13 08:20:30|13976|13961|13975.3|13960.3|13976.9|13961.9|13975.3|13960.3|0
1652430040000|2022-05-13 08:20:40|13975.7|13960.7|14003.9|13966.4|14003.9|13966.4|13975.7|13960.7|7
1652430140000|2022-05-13 08:22:20|13997|13972|13997.3|13972.3|13997.3|13972.3|13997|13972|2
1652430270000|2022-05-13 08:24:30|13979.2|13964.2|13979.2|13964.2|13979.2|13964.2|13979.2|13964.2|22
1652430280000|2022-05-13 08:24:40|13978.3|13963.3|13978.3|13963.3|13978.3|13963.3|13978.3|13963.3|1
1652430300000|2022-05-13 08:25:00|13978.5|13963.5|13971.1|13956.1|13978.5|13963.5|13971.1|13956.1|1
1652430310000|2022-05-13 08:25:10|13970.7|13955.7|13972|13957|13972|13957|13970.7|13955.7|2
1652430340000|2022-05-13 08:25:40|13971.8|13956.8|13970.2|13955.2|13972.2|13957.2|13970.2|13955.2|1
1652430350000|2022-05-13 08:25:50|13970.5|13955.5|13970.5|13955.5|13970.5|13955.5|13970.2|13955.2|4
1652430360000|2022-05-13 08:26:00|13972.5|13957.5|13974.6|13959.6|13974.6|13959.6|13972.5|13957.5|3
1652430370000|2022-05-13 08:26:10|13974|13959|13976.6|13961.6|13976.9|13961.9|13974|13959|0
1652430390000|2022-05-13 08:26:30|13977.8|13962.8|13978.1|13963.1|13978.1|13963.1|13977.8|13962.8|0
1652430410000|2022-05-13 08:26:50|13978.4|13963.4|13978.6|13963.6|13978.6|13963.6|13974.8|13959.8|1
1652430420000|2022-05-13 08:27:00|13978.8|13963.8|13978.8|13963.8|13978.8|13963.8|13978.8|13963.8|1
1652430430000|2022-05-13 08:27:10|13980.8|13955.8|13980.8|13955.8|13980.8|13955.8|13980.8|13955.8|1
1652430440000|2022-05-13 08:27:20|13976.2|13961.2|13976.2|13961.2|13976.2|13961.2|13976.2|13961.2|0
1652430450000|2022-05-13 08:27:30|13975.8|13960.8|13975.8|13960.8|13975.8|13960.8|13975.8|13960.8|0
1652430460000|2022-05-13 08:27:40|13975.6|13960.6|13975.6|13960.6|13975.6|13960.6|13975.6|13960.6|0
1652430490000|2022-05-13 08:28:10|13977.4|13962.4|13977.4|13962.4|13977.4|13962.4|13977.4|13962.4|0
1652430510000|2022-05-13 08:28:30|13977.6|13962.6|13978.1|13963.1|13978.1|13963.1|13977.6|13962.6|1
1652430540000|2022-05-13 08:29:00|13978.3|13963.3|13978.4|13963.4|13978.4|13963.4|13978.3|13963.3|1
1652430550000|2022-05-13 08:29:10|13974.8|13959.8|13968.9|13953.9|13978.8|13963.8|13968.9|13953.9|4
1652430580000|2022-05-13 08:29:40|13968.5|13953.5|13968.5|13953.5|13968.5|13953.5|13968.5|13953.5|0
1652430630000|2022-05-13 08:30:30|13968.3|13953.3|13968.8|13953.8|13968.8|13953.8|13968.3|13953.3|0
1652430640000|2022-05-13 08:30:40|13969.2|13954.2|13969.2|13954.2|13969.2|13954.2|13969.2|13954.2|0
1652430660000|2022-05-13 08:31:00|13969.3|13954.3|13969.3|13954.3|13969.3|13954.3|13969.3|13954.3|0
1652430680000|2022-05-13 08:31:20|13970|13955|13970|13955|13970|13955|13970|13955|0
1652430720000|2022-05-13 08:32:00|13969.6|13954.6|13969.4|13954.4|13969.6|13954.6|13969.4|13954.4|0
1652430750000|2022-05-13 08:32:30|13964.8|13949.8|13964.8|13949.8|13964.8|13949.8|13964.8|13949.8|12
1652430760000|2022-05-13 08:32:40|13964.7|13949.7|13965.2|13950.2|13965.2|13950.2|13964.7|13949.7|0
1652430780000|2022-05-13 08:33:00|13965|13950|13963.7|13948.7|13965|13950|13963.7|13948.7|1
1652430790000|2022-05-13 08:33:10|13966.3|13951.3|13972.1|13957.1|13979.1|13957.1|13964|13949|1
1652430800000|2022-05-13 08:33:20|13972.3|13957.3|13973.2|13958.2|13973.9|13958.9|13972.3|13957.3|2
1652430810000|2022-05-13 08:33:30|13973.6|13958.6|13973.6|13958.6|13973.6|13958.6|13969.4|13954.4|0
1652430820000|2022-05-13 08:33:40|||||||||1
1652430840000|2022-05-13 08:34:00|||||||||1
1652430860000|2022-05-13 08:34:20|||||||||1
1652430880000|2022-05-13 08:34:40|13973.9|13958.9|13973.5|13958.5|13973.9|13958.9|13973.5|13958.5|2
1652430890000|2022-05-13 08:34:50|13974.2|13959.2|13966.6|13951.6|13974.2|13959.2|13966.3|13951.3|4
1652430900000|2022-05-13 08:35:00|13967.2|13952.2|13967.1|13952.1|13967.2|13952.2|13964.1|13949.1|0
1652430910000|2022-05-13 08:35:10|13967.2|13952.2|13966.9|13951.9|13967.2|13952.2|13962.8|13947.8|6
1652430920000|2022-05-13 08:35:20|13962.5|13947.5|13960.8|13945.8|13966.2|13951.2|13960.3|13945.3|9
1652430970000|2022-05-13 08:36:10|13961.1|13946.1|13961.1|13946.1|13961.1|13946.1|13961.1|13946.1|0
1652430990000|2022-05-13 08:36:30|13960.9|13945.9|13960.9|13945.9|13960.9|13945.9|13960.9|13945.9|0
1652431030000|2022-05-13 08:37:10|13960.7|13945.7|13960.1|13945.1|13960.7|13945.7|13960.1|13945.1|1
1652431040000|2022-05-13 08:37:20|13960.6|13945.6|13961.2|13946.2|13961.2|13946.2|13960.6|13945.6|0
1652431070000|2022-05-13 08:37:50|13962.2|13947.2|13962.7|13947.7|13962.7|13947.7|13960.9|13945.9|1
1652431080000|2022-05-13 08:38:00|13958|13943|13958|13943|13958|13943|13958|13943|2
1652431090000|2022-05-13 08:38:10|13955.6|13940.6|13959.2|13944.2|13959.2|13944.2|13955.6|13940.6|0
1652431100000|2022-05-13 08:38:20|13959.8|13944.8|13960.1|13945.1|13960.5|13945.5|13958.5|13943.5|0
1652431110000|2022-05-13 08:38:30|13956.4|13941.4|13960.5|13945.5|13960.8|13945.8|13956.4|13941.4|0
1652431120000|2022-05-13 08:38:40|13960.8|13945.8|13960.8|13945.8|13960.8|13945.8|13960.5|13945.5|0
1652431130000|2022-05-13 08:38:50|13960.5|13945.5|13960.8|13945.8|13960.8|13945.8|13955.9|13940.9|0
1652431140000|2022-05-13 08:39:00|13955.9|13940.9|13960.8|13945.8|13960.8|13945.8|13955.9|13940.9|0
1652431150000|2022-05-13 08:39:10|13961.8|13946.8|13962.4|13947.4|13962.4|13947.4|13961.4|13946.4|0
1652431160000|2022-05-13 08:39:20|13962.1|13947.1|13962.4|13947.4|13962.4|13947.4|13956.6|13941.6|0
1652431170000|2022-05-13 08:39:30|13958.5|13943.5|13961.1|13946.1|13962.4|13947.4|13958.5|13943.5|2
1652431180000|2022-05-13 08:39:40|13960.8|13945.8|13961.1|13946.1|13961.1|13946.1|13958.5|13943.5|1
1652431190000|2022-05-13 08:39:50|13960.8|13945.8|13960.8|13945.8|13960.8|13945.8|13960.8|13945.8|1
1652431200000|2022-05-13 08:40:00|13961.4|13946.4|13960.8|13945.8|13961.4|13946.4|13960.8|13945.8|2
1652431210000|2022-05-13 08:40:10|13960.6|13945.6|13959.3|13944.3|13960.6|13945.6|13959.3|13944.3|2
1652431220000|2022-05-13 08:40:20|13958.9|13943.9|13958.9|13943.9|13958.9|13943.9|13958.9|13943.9|1
1652431240000|2022-05-13 08:40:40|13957.9|13942.9|13957.9|13942.9|13957.9|13942.9|13957.9|13942.9|0
1652431250000|2022-05-13 08:40:50|13958.2|13943.2|13957.6|13942.6|13958.2|13943.2|13957.6|13942.6|1
1652431260000|2022-05-13 08:41:00|13954.6|13939.6|13949.5|13934.5|13957.6|13942.6|13949.5|13934.5|3
1652431270000|2022-05-13 08:41:10|13948.1|13933.1|13948.1|13933.1|13948.1|13933.1|13948.1|13933.1|0
1652431290000|2022-05-13 08:41:30|13947.8|13932.8|13944.9|13929.9|13948.8|13933.8|13942.9|13927.9|1
1652431300000|2022-05-13 08:41:40|13945.6|13930.6|13948.5|13933.5|13948.7|13933.7|13945.3|13930.3|1
1652431310000|2022-05-13 08:41:50|||||||||1
1652431320000|2022-05-13 08:42:00|13946.2|13931.2|13949|13934|13949|13934|13946.2|13931.2|1
1652431330000|2022-05-13 08:42:10|||||||||1
1652431340000|2022-05-13 08:42:20|||||||||2
1652431350000|2022-05-13 08:42:30|13945.4|13930.4|13949|13934|13949|13934|13943.5|13928.5|0
1652431380000|2022-05-13 08:43:00|13948.6|13933.6|13947.7|13932.7|13948.6|13933.6|13947.7|13932.7|0
1652431390000|2022-05-13 08:43:10|13946.6|13931.6|13946.6|13931.6|13946.6|13931.6|13946.6|13931.6|0
1652431400000|2022-05-13 08:43:20|13947.9|13932.9|13938.1|13923.1|13947.9|13932.9|13938.1|13923.1|3
1652431410000|2022-05-13 08:43:30|13938.4|13923.4|13938.7|13923.7|13938.7|13923.7|13938.4|13923.4|1
1652431420000|2022-05-13 08:43:40|13938.4|13923.4|13938.4|13923.4|13938.4|13923.4|13938.4|13923.4|0
1652431440000|2022-05-13 08:44:00|13938|13923|13938|13923|13938|13923|13938|13923|0
1652431450000|2022-05-13 08:44:10|13937.7|13922.7|13940.7|13925.7|13940.7|13925.7|13937.7|13922.7|1
1652431460000|2022-05-13 08:44:20|13939|13924|13939.2|13924.2|13939.2|13924.2|13938.3|13923.3|1
1652431470000|2022-05-13 08:44:30|13941.8|13926.8|13938.8|13923.8|13942.2|13927.2|13938.8|13923.8|3
1652431480000|2022-05-13 08:44:40|13939.5|13924.5|13943.6|13928.6|13943.6|13928.6|13939.5|13924.5|2
1652431490000|2022-05-13 08:44:50|13942.7|13927.7|13941.2|13926.2|13942.7|13927.7|13941.2|13926.2|0
1652431510000|2022-05-13 08:45:10|13940.8|13925.8|13940.8|13925.8|13940.8|13925.8|13940.8|13925.8|0
1652431520000|2022-05-13 08:45:20|13940.5|13925.5|13940.5|13925.5|13940.5|13925.5|13940.5|13925.5|0
1652431540000|2022-05-13 08:45:40|13940.2|13925.2|13940.2|13925.2|13940.2|13925.2|13940.2|13925.2|0
1652431550000|2022-05-13 08:45:50|13940|13925|13940.7|13925.7|13940.7|13925.7|13940|13925|2
1652431560000|2022-05-13 08:46:00|13940.3|13925.3|13940|13925|13940.7|13925.7|13940|13925|7
1652431570000|2022-05-13 08:46:10|13942.3|13927.3|13942.8|13927.8|13942.8|13927.8|13940|13925|3
1652431580000|2022-05-13 08:46:20|13940.3|13925.3|13945.6|13930.6|13945.6|13930.6|13940.3|13925.3|3
1652431590000|2022-05-13 08:46:30|13946.6|13931.6|13946.6|13931.6|13946.6|13931.6|13946.6|13931.6|0
1652431600000|2022-05-13 08:46:40|13947.6|13932.6|13947.1|13932.1|13947.6|13932.6|13947.1|13932.1|3
1652431620000|2022-05-13 08:47:00|13946.7|13931.7|13946.7|13931.7|13946.7|13931.7|13946.7|13931.7|0
1652431630000|2022-05-13 08:47:10|13942.3|13927.3|13942.3|13927.3|13942.3|13927.3|13942.3|13927.3|2
1652431640000|2022-05-13 08:47:20|13938.3|13923.3|13938.1|13923.1|13940.6|13925.6|13938.1|13923.1|1
1652431660000|2022-05-13 08:47:40|13939.4|13924.4|13943.2|13928.2|13943.2|13928.2|13938.3|13923.3|6
1652431670000|2022-05-13 08:47:50|13941.7|13926.7|13938.7|13923.7|13942|13927|13938.7|13923.7|3
1652431680000|2022-05-13 08:48:00|13942|13927|13938.7|13923.7|13942|13927|13938.7|13923.7|5
1652431690000|2022-05-13 08:48:10|13940.7|13925.7|13940.7|13925.7|13940.7|13925.7|13940.7|13925.7|1
1652431710000|2022-05-13 08:48:30|13941|13926|13941|13926|13941|13926|13941|13926|0
1652431720000|2022-05-13 08:48:40|13939.1|13924.1|13939.2|13924.2|13939.2|13924.2|13939.1|13924.1|1
1652431740000|2022-05-13 08:49:00|13938.7|13923.7|13938.7|13923.7|13938.7|13923.7|13938.7|13923.7|0
1652431770000|2022-05-13 08:49:30|13938.9|13923.9|13938.9|13923.9|13938.9|13923.9|13938.9|13923.9|0
1652431800000|2022-05-13 08:50:00|13938.7|13923.7|13939|13924|13939|13924|13938.7|13923.7|2
1652431810000|2022-05-13 08:50:10|13940|13925|13940|13925|13940|13925|13937.5|13922.5|2
1652431820000|2022-05-13 08:50:20|13937|13922|13940|13925|13940|13925|13937|13922|1
1652431830000|2022-05-13 08:50:30|13940.3|13925.3|13941.7|13926.7|13941.7|13926.7|13938.2|13923.2|2
1652431840000|2022-05-13 08:50:40|13939.1|13924.1|13939.7|13924.7|13941.3|13926.3|13936.6|13921.6|1
1652431850000|2022-05-13 08:50:50|13941|13926|13941|13926|13941|13926|13941|13926|0
1652431860000|2022-05-13 08:51:00|13941.2|13926.2|13941.2|13926.2|13941.2|13926.2|13940.9|13925.9|3
1652431870000|2022-05-13 08:51:10|13941.4|13926.4|13941.4|13926.4|13941.4|13926.4|13941.4|13926.4|0
1652431880000|2022-05-13 08:51:20|13941.3|13926.3|13941.3|13926.3|13941.3|13926.3|13941.3|13926.3|1
1652431890000|2022-05-13 08:51:30|13941.8|13926.8|13942|13927|13942|13927|13941.5|13926.5|3
1652431900000|2022-05-13 08:51:40|13938.6|13923.6|13942.2|13927.2|13942.2|13927.2|13938.6|13923.6|2
1652431910000|2022-05-13 08:51:50|13941.7|13926.7|13940.7|13925.7|13941.7|13926.7|13940.4|13925.4|3
1652431930000|2022-05-13 08:52:10|13939|13924|13939.8|13924.8|13939.8|13924.8|13939|13924|2
1652431940000|2022-05-13 08:52:20|13940.8|13925.8|13941|13926|13941|13926|13940.5|13925.5|0
1652431950000|2022-05-13 08:52:30|13940.7|13925.7|13941.3|13926.3|13941.3|13926.3|13940.7|13925.7|1
1652431960000|2022-05-13 08:52:40|13938.7|13923.7|13941.3|13926.3|13941.3|13926.3|13938.2|13923.2|0
1652431980000|2022-05-13 08:53:00|||||||||1
1652431990000|2022-05-13 08:53:10|13941.5|13926.5|13941.3|13926.3|13941.5|13926.5|13941.2|13926.2|0
1652432000000|2022-05-13 08:53:20|||||||||1
1652432020000|2022-05-13 08:53:40|13937.7|13922.7|13940.1|13925.1|13940.1|13925.1|13937.7|13922.7|1
1652432030000|2022-05-13 08:53:50|13941.1|13926.1|13941.1|13926.1|13941.1|13926.1|13941.1|13926.1|1
1652432040000|2022-05-13 08:54:00|13939.8|13924.8|13939.5|13924.5|13939.8|13924.8|13939.2|13924.2|16
1652432060000|2022-05-13 08:54:20|13939.8|13924.8|13939.8|13924.8|13939.8|13924.8|13939.8|13924.8|1
1652432070000|2022-05-13 08:54:30|13940.1|13925.1|13940.8|13925.8|13940.8|13925.8|13940.1|13925.1|0
1652432090000|2022-05-13 08:54:50|13940.2|13925.2|13940.8|13925.8|13941.4|13926.4|13940.2|13925.2|3
1652432100000|2022-05-13 08:55:00|13938.2|13923.2|13937.5|13922.5|13938.2|13923.2|13936|13921|5
1652432110000|2022-05-13 08:55:10|13937.6|13922.6|13937.3|13922.3|13938|13923|13937.3|13922.3|2
1652432130000|2022-05-13 08:55:30|13939.9|13924.9|13939.9|13924.9|13939.9|13924.9|13939.9|13924.9|1
1652432140000|2022-05-13 08:55:40|13939.6|13924.6|13939.9|13924.9|13939.9|13924.9|13939.6|13924.6|0
1652432150000|2022-05-13 08:55:50|13940.2|13925.2|13940.2|13925.2|13940.2|13925.2|13940.2|13925.2|0
1652432190000|2022-05-13 08:56:30|13939.9|13924.9|13939.6|13924.6|13939.9|13924.9|13939.6|13924.6|0
1652432200000|2022-05-13 08:56:40|13939.2|13924.2|13939.2|13924.2|13939.2|13924.2|13939.2|13924.2|0
1652432220000|2022-05-13 08:57:00|13938.2|13923.2|13938.2|13923.2|13938.2|13923.2|13938.2|13923.2|5
1652432230000|2022-05-13 08:57:10|13938.1|13923.1|13938.1|13923.1|13938.1|13923.1|13938.1|13923.1|2
1652432240000|2022-05-13 08:57:20|13934.3|13919.3|13933.7|13918.7|13934.3|13919.3|13933.3|13918.3|4
1652432260000|2022-05-13 08:57:40|13933.6|13918.6|13933.6|13918.6|13933.6|13918.6|13933.6|13918.6|0
1652432270000|2022-05-13 08:57:50|13934.6|13919.6|13936.8|13921.8|13936.8|13921.8|13934.6|13919.6|4
1652432290000|2022-05-13 08:58:10|||||||||2
1652432310000|2022-05-13 08:58:30|13938.5|13923.5|13939.2|13924.2|13939.2|13924.2|13938.5|13923.5|0
1652432320000|2022-05-13 08:58:40|13939.9|13924.9|13939.9|13924.9|13939.9|13924.9|13939.9|13924.9|0
1652432340000|2022-05-13 08:59:00|13940|13925|13941.5|13926.5|13942|13927|13940|13925|1
1652432400000|2022-05-13 09:00:00|13941.2|13926.2|13940.8|13925.8|13941.2|13926.2|13940.8|13925.8|0
1652432490000|2022-05-13 09:01:30|13941.8|13926.8|13942.5|13927.5|13942.5|13927.5|13941.8|13926.8|1
1652432500000|2022-05-13 09:01:40|13941.5|13926.5|13940.1|13925.1|13941.5|13926.5|13940.1|13925.1|0
1652432510000|2022-05-13 09:01:50|13939.8|13924.8|13938.1|13923.1|13939.8|13924.8|13938.1|13923.1|0
1652432520000|2022-05-13 09:02:00|13937.1|13922.1|13935.8|13920.8|13937.1|13922.1|13935.8|13920.8|0
1652432530000|2022-05-13 09:02:10|13935.4|13920.4|13934.3|13919.3|13935.4|13920.4|13934.3|13919.3|1
1652432540000|2022-05-13 09:02:20|13933.9|13918.9|13933.9|13918.9|13933.9|13918.9|13933.9|13918.9|2
1652432550000|2022-05-13 09:02:30|13934.6|13919.6|13935.2|13920.2|13938.6|13923.6|13934.6|13919.6|5
1652432560000|2022-05-13 09:02:40|13934.9|13919.9|13935.2|13920.2|13935.2|13920.2|13933.9|13918.9|2
1652432570000|2022-05-13 09:02:50|13934.9|13919.9|13935.2|13920.2|13935.2|13920.2|13933.6|13918.6|2
1652432580000|2022-05-13 09:03:00|13935.7|13920.7|13926.7|13911.7|13935.7|13920.7|13926.7|13911.7|5
1652432590000|2022-05-13 09:03:10|13925.5|13910.5|13925.5|13910.5|13925.5|13910.5|13925.5|13910.5|2
1652432600000|2022-05-13 09:03:20|13925|13910|13928.2|13913.2|13928.2|13913.2|13925|13910|2
1652432610000|2022-05-13 09:03:30|13926.9|13911.9|13928.2|13913.2|13928.2|13913.2|13925|13910|1
1652432620000|2022-05-13 09:03:40|13927.2|13912.2|13927.9|13912.9|13927.9|13912.9|13924.9|13909.9|5
1652432630000|2022-05-13 09:03:50|13926.9|13911.9|13926.6|13911.6|13926.9|13911.9|13926.6|13911.6|0
1652432710000|2022-05-13 09:05:10|||||||||1
1652432730000|2022-05-13 09:05:30|13926.5|13911.5|13926.5|13911.5|13926.5|13911.5|13926.5|13911.5|0
1652432760000|2022-05-13 09:06:00|13926.2|13911.2|13926|13911|13926.2|13911.2|13926|13911|5
1652432830000|2022-05-13 09:07:10|13926.2|13911.2|13926.2|13911.2|13926.2|13911.2|13926.2|13911.2|0
1652432880000|2022-05-13 09:08:00|13927.8|13912.8|13927.8|13912.8|13927.8|13912.8|13927.8|13912.8|1
1652432890000|2022-05-13 09:08:10|13927.5|13912.5|13927.5|13912.5|13927.5|13912.5|13927.1|13912.1|0
1652432910000|2022-05-13 09:08:30|13926.8|13911.8|13926.5|13911.5|13926.8|13911.8|13926.5|13911.5|0
1652432920000|2022-05-13 09:08:40|13926.1|13911.1|13925.5|13910.5|13926.1|13911.1|13925.5|13910.5|1
1652432930000|2022-05-13 09:08:50|13925.2|13910.2|13924.6|13909.6|13925.2|13910.2|13924.6|13909.6|0
1652432940000|2022-05-13 09:09:00|13926|13911|13924|13909|13926|13911|13923.6|13908.6|9
1652432950000|2022-05-13 09:09:10|13924.1|13909.1|13924.1|13909.1|13924.1|13909.1|13924.1|13909.1|0
1652432970000|2022-05-13 09:09:30|13924.5|13909.5|13924.8|13909.8|13925.4|13910.4|13924.5|13909.5|2
1652432980000|2022-05-13 09:09:40|13921.8|13906.8|13924.4|13909.4|13924.4|13909.4|13921.5|13906.5|2
1652432990000|2022-05-13 09:09:50|13924.6|13909.6|13925.8|13910.8|13925.8|13910.8|13921.2|13906.2|3
1652433000000|2022-05-13 09:10:00|13923.2|13908.2|13922.5|13907.5|13925|13910|13919.9|13904.9|4
1652433010000|2022-05-13 09:10:10|13919.5|13904.5|13919.5|13904.5|13919.5|13904.5|13919.5|13904.5|0
1652433050000|2022-05-13 09:10:50|13920.2|13905.2|13920.2|13905.2|13920.2|13905.2|13920.2|13905.2|1
1652433060000|2022-05-13 09:11:00|13919.5|13904.5|13920.5|13905.5|13921.5|13906.5|13916|13901|4
1652433070000|2022-05-13 09:11:10|13919.9|13904.9|13912.2|13897.2|13919.9|13904.9|13912.2|13897.2|4
1652433130000|2022-05-13 09:12:10|13912.5|13897.5|13914.1|13899.1|13914.8|13899.8|13912.5|13897.5|2
1652433140000|2022-05-13 09:12:20|13913|13898|13915.5|13900.5|13915.5|13900.5|13912.2|13897.2|6
1652433150000|2022-05-13 09:12:30|13915.2|13900.2|13915.2|13900.2|13915.2|13900.2|13915.2|13900.2|1
1652433170000|2022-05-13 09:12:50|13914.5|13899.5|13916.2|13901.2|13916.2|13901.2|13914.5|13899.5|0
1652433180000|2022-05-13 09:13:00|13917.2|13902.2|13917.5|13902.5|13917.5|13902.5|13917.2|13902.2|0
1652433190000|2022-05-13 09:13:10|13918.7|13903.7|13918.7|13903.7|13918.7|13903.7|13918.4|13903.4|0
1652433200000|2022-05-13 09:13:20|13921.1|13906.1|13916.9|13901.9|13921.6|13906.6|13916.9|13901.9|1
1652433210000|2022-05-13 09:13:30|13916.8|13901.8|13927.2|13912.2|13927.2|13912.2|13916.8|13901.8|2
1652433220000|2022-05-13 09:13:40|13927.5|13912.5|13928.7|13913.7|13929|13914|13927.5|13912.5|0
1652433230000|2022-05-13 09:13:50|13928.2|13913.2|13928.2|13913.2|13928.2|13913.2|13928.2|13913.2|0
1652433240000|2022-05-13 09:14:00|13931|13916|13929|13914|13931.9|13916.9|13928.7|13913.7|3
1652433250000|2022-05-13 09:14:10|||||||||2
1652433260000|2022-05-13 09:14:20|||||||||3
1652433270000|2022-05-13 09:14:30|13929.3|13914.3|13929.3|13914.3|13930|13915|13929.3|13914.3|4
1652433280000|2022-05-13 09:14:40|13929.6|13914.6|13929.3|13914.3|13929.6|13914.6|13929.3|13914.3|2
1652433290000|2022-05-13 09:14:50|13929.1|13914.1|13929.5|13914.5|13930.1|13915.1|13929.1|13914.1|5
1652433300000|2022-05-13 09:15:00|13928.1|13913.1|13925.4|13910.4|13928.1|13913.1|13925.4|13910.4|0
1652433310000|2022-05-13 09:15:10|13924.7|13909.7|13923.5|13908.5|13924.7|13909.7|13923.5|13908.5|0
1652433320000|2022-05-13 09:15:20|13922.9|13907.9|13924.9|13899.9|13924.9|13907.9|13922.9|13899.9|0
1652433330000|2022-05-13 09:15:30|13923.1|13898.1|13915.7|13900.7|13923.1|13902.2|13915.7|13898.1|0
1652433340000|2022-05-13 09:15:40|13915|13900|13915|13900|13915|13900|13915|13900|0
1652433350000|2022-05-13 09:15:50|13914.7|13899.7|13914.5|13899.5|13914.7|13899.7|13914.5|13899.5|0
1652433360000|2022-05-13 09:16:00|13914|13899|13915.3|13900.3|13916.9|13901.9|13914|13899|0
1652433370000|2022-05-13 09:16:10|13914.8|13899.8|13914|13899|13914.8|13899.8|13914|13899|0
1652433380000|2022-05-13 09:16:20|13917.9|13902.9|13912.2|13897.2|13917.9|13902.9|13912.2|13897.2|1
1652433390000|2022-05-13 09:16:30|13911.5|13896.5|13911.5|13896.5|13911.5|13896.5|13911.5|13896.5|0
1652433400000|2022-05-13 09:16:40|13911|13896|13910.7|13895.7|13911|13896|13910.7|13895.7|0
1652433410000|2022-05-13 09:16:50|13914.6|13899.6|13910.5|13895.5|13914.6|13899.6|13910.5|13895.5|0
1652433420000|2022-05-13 09:17:00|13910.2|13895.2|13909.9|13894.9|13910.2|13895.2|13909.9|13894.9|0
1652433430000|2022-05-13 09:17:10|13910.5|13895.5|13909.5|13894.5|13910.5|13895.5|13909.5|13894.5|0
1652433440000|2022-05-13 09:17:20|13909.2|13894.2|13909.2|13894.2|13909.5|13894.5|13909.2|13894.2|0
1652433450000|2022-05-13 09:17:30|13912.8|13897.8|13915.1|13900.1|13916.6|13901.6|13912.8|13897.8|3
1652433460000|2022-05-13 09:17:40|13917.6|13902.6|13918.4|13903.4|13918.4|13903.4|13917.6|13902.6|0
1652433470000|2022-05-13 09:17:50|13919.1|13904.1|13919.1|13904.1|13919.1|13904.1|13919.1|13904.1|0
1652433480000|2022-05-13 09:18:00|13918.7|13903.7|13918.7|13903.7|13918.7|13903.7|13918.7|13903.7|0
1652433490000|2022-05-13 09:18:10|13919.3|13904.3|13919.3|13904.3|13919.3|13904.3|13919.3|13904.3|1
1652433500000|2022-05-13 09:18:20|13917.3|13902.3|13917.3|13902.3|13917.3|13902.3|13917.3|13902.3|0
1652433510000|2022-05-13 09:18:30|13917.1|13902.1|13916.8|13901.8|13917.1|13902.1|13916.8|13901.8|0
1652433540000|2022-05-13 09:19:00|13916.7|13901.7|13916.7|13901.7|13920.7|13905.7|13916.7|13901.7|1
1652433550000|2022-05-13 09:19:10|13916.6|13901.6|13916.6|13901.6|13916.7|13901.7|13916.6|13901.6|2
1652433560000|2022-05-13 09:19:20|||||||||1
1652433570000|2022-05-13 09:19:30|13918.4|13903.4|13919.4|13904.4|13919.4|13904.4|13918.4|13903.4|6
1652433580000|2022-05-13 09:19:40|13920.3|13905.3|13927.1|13912.1|13927.1|13912.1|13920.3|13905.3|2
1652433590000|2022-05-13 09:19:50|13928.4|13913.4|13929.2|13914.2|13929.7|13914.7|13928.4|13913.4|2
1652433600000|2022-05-13 09:20:00|13928.9|13913.9|13919.2|13904.2|13928.9|13913.9|13919.2|13904.2|3
1652433610000|2022-05-13 09:20:10|13922.5|13907.5|13919.6|13904.6|13923.7|13908.7|13919.6|13904.6|1
1652433630000|2022-05-13 09:20:30|13919.8|13904.8|13919.8|13904.8|13919.8|13904.8|13919.8|13904.8|0
1652433660000|2022-05-13 09:21:00|13919.7|13904.7|13919.7|13904.7|13919.7|13904.7|13919.7|13904.7|0
1652433690000|2022-05-13 09:21:30|13919.4|13904.4|13919.4|13904.4|13919.4|13904.4|13919.4|13904.4|1
1652433700000|2022-05-13 09:21:40|13922.3|13907.3|13923.7|13908.7|13923.7|13908.7|13919.4|13904.4|5
1652433710000|2022-05-13 09:21:50|13925.8|13910.8|13926.3|13911.3|13926.3|13911.3|13925.8|13910.8|2
1652433730000|2022-05-13 09:22:10|13926.7|13911.7|13921.6|13906.6|13926.7|13911.7|13920.9|13905.9|1
1652433740000|2022-05-13 09:22:20|13917.4|13902.4|13921|13906|13921|13906|13917.4|13902.4|5
1652433750000|2022-05-13 09:22:30|13920.9|13905.9|13920.9|13905.9|13920.9|13905.9|13920.9|13905.9|0
1652433760000|2022-05-13 09:22:40|13920.8|13905.8|13920.8|13905.8|13920.8|13905.8|13920.8|13905.8|0
1652433810000|2022-05-13 09:23:30|13920.2|13905.2|13919.2|13904.2|13920.2|13905.2|13919.2|13904.2|0
1652433820000|2022-05-13 09:23:40|13919|13904|13919|13904|13919|13904|13919|13904|1
1652433830000|2022-05-13 09:23:50|13918.3|13903.3|13918|13903|13918.3|13903.3|13918|13903|0
1652433850000|2022-05-13 09:24:10|13927.5|13902.5|13927.3|13902.3|13927.5|13902.5|13927.3|13902.3|6
1652433930000|2022-05-13 09:25:30|13923.3|13908.3|13923.3|13908.3|13923.3|13908.3|13923.3|13908.3|0
1652433970000|2022-05-13 09:26:10|13925.7|13910.7|13924.3|13909.3|13925.7|13910.7|13924.3|13909.3|0
1652433980000|2022-05-13 09:26:20|13925.3|13910.3|13925.3|13910.3|13925.3|13910.3|13925.3|13910.3|0
1652433990000|2022-05-13 09:26:30|13927.3|13912.3|13927.3|13912.3|13927.3|13912.3|13927.3|13912.3|0
1652434010000|2022-05-13 09:26:50|13927.9|13912.9|13928.3|13913.3|13928.3|13913.3|13927.9|13912.9|0
1652434060000|2022-05-13 09:27:40|13928.2|13913.2|13932.4|13917.4|13932.4|13917.4|13928.2|13913.2|1
1652434080000|2022-05-13 09:28:00|13932.6|13917.6|13932.6|13917.6|13932.6|13917.6|13932.6|13917.6|0
1652434090000|2022-05-13 09:28:10|13932.4|13917.4|13933.6|13918.6|13933.6|13918.6|13932.4|13917.4|1
1652434100000|2022-05-13 09:28:20|13931.6|13916.6|13932.9|13917.9|13933.3|13918.3|13931|13916|1
1652434110000|2022-05-13 09:28:30|13933.3|13918.3|13926|13911|13933.6|13918.6|13926|13911|10
1652434120000|2022-05-13 09:28:40|13927.8|13912.8|13928|13913|13928|13913|13927.6|13912.6|0
1652434130000|2022-05-13 09:28:50|13928.3|13913.3|13928.3|13913.3|13928.3|13913.3|13928.3|13913.3|0
1652434150000|2022-05-13 09:29:10|13929.1|13914.1|13929.9|13914.9|13929.9|13914.9|13929.1|13914.1|0
1652434160000|2022-05-13 09:29:20|13930.3|13915.3|13931.6|13916.6|13931.6|13916.6|13930.3|13915.3|0
1652434170000|2022-05-13 09:29:30|13931.9|13916.9|13931.9|13916.9|13931.9|13916.9|13931.9|13916.9|0
1652434180000|2022-05-13 09:29:40|13927.1|13912.1|13930.9|13915.9|13931.9|13916.9|13927.1|13912.1|1
1652434190000|2022-05-13 09:29:50|13928.8|13913.8|13928.8|13913.8|13928.8|13913.8|13928.8|13913.8|0
1652434200000|2022-05-13 09:30:00|13927.6|13912.6|13928.1|13913.1|13928.1|13913.1|13927.2|13912.2|1
1652434210000|2022-05-13 09:30:10|13928.4|13913.4|13926.9|13911.9|13928.4|13913.4|13926|13911|1
1652434230000|2022-05-13 09:30:30|13926.8|13911.8|13926.9|13911.9|13926.9|13911.9|13922.9|13907.9|0
1652434240000|2022-05-13 09:30:40|13927|13912|13926.8|13911.8|13927|13912|13926.8|13911.8|0
1652434250000|2022-05-13 09:30:50|13926.6|13911.6|13921.8|13906.8|13926.6|13911.6|13920.1|13905.1|2
1652434260000|2022-05-13 09:31:00|13921.6|13906.6|13919.5|13904.5|13921.6|13906.6|13919.5|13904.5|1
1652434270000|2022-05-13 09:31:10|13917.3|13902.3|13919.1|13904.1|13919.1|13904.1|13916.1|13901.1|3
1652434280000|2022-05-13 09:31:20|13919.5|13904.5|13919.5|13904.5|13919.5|13904.5|13919.5|13904.5|0
1652434290000|2022-05-13 09:31:30|13918.4|13903.4|13917.9|13902.9|13918.4|13903.4|13917.9|13902.9|0
1652434300000|2022-05-13 09:31:40|13916.6|13901.6|13915.8|13900.8|13916.6|13901.6|13915.8|13900.8|0
1652434310000|2022-05-13 09:31:50|13915.4|13900.4|13917.4|13902.4|13917.4|13902.4|13915.4|13900.4|8
1652434320000|2022-05-13 09:32:00|13917.8|13902.8|13920.2|13905.2|13920.7|13905.7|13915.7|13900.7|1
1652434330000|2022-05-13 09:32:10|13919.9|13904.9|13918.9|13903.9|13919.9|13904.9|13914.5|13899.5|0
1652434340000|2022-05-13 09:32:20|13914|13899|13916.1|13901.1|13918.4|13903.4|13914|13899|1
1652434350000|2022-05-13 09:32:30|13917.1|13902.1|13917.2|13902.2|13917.2|13902.2|13912.7|13897.7|2
1652434360000|2022-05-13 09:32:40|13917.5|13902.5|13918.9|13903.9|13919.2|13904.2|13914|13899|0
1652434370000|2022-05-13 09:32:50|13918.6|13903.6|13917.1|13902.1|13918.6|13903.6|13916.8|13901.8|5
1652434380000|2022-05-13 09:33:00|13913.6|13898.6|13917.1|13902.1|13917.1|13902.1|13913.6|13898.6|2
1652434390000|2022-05-13 09:33:10|13914.8|13899.8|13915.9|13900.9|13915.9|13900.9|13913.6|13898.6|1
1652434400000|2022-05-13 09:33:20|13917.1|13902.1|13917.6|13902.6|13917.6|13902.6|13913.6|13898.6|6
1652434410000|2022-05-13 09:33:30|13917.9|13902.9|13919.2|13904.2|13919.2|13904.2|13917.9|13902.9|0
1652434420000|2022-05-13 09:33:40|13919.5|13904.5|13920.9|13905.9|13920.9|13905.9|13915.1|13900.1|0
1652434430000|2022-05-13 09:33:50|13916.5|13901.5|13918.8|13903.8|13918.8|13903.8|13916.5|13901.5|0
1652434440000|2022-05-13 09:34:00|13921.2|13906.2|13921.2|13906.2|13921.2|13906.2|13921.2|13906.2|0
1652434450000|2022-05-13 09:34:10|13921.8|13906.8|13921.8|13906.8|13921.8|13906.8|13921.8|13906.8|0
1652434470000|2022-05-13 09:34:30|13921.5|13906.5|13923.1|13908.1|13923.1|13908.1|13921.5|13906.5|0
1652434480000|2022-05-13 09:34:40|13923.6|13908.6|13923.1|13908.1|13923.6|13908.6|13923.1|13908.1|2
1652434490000|2022-05-13 09:34:50|13923.8|13908.8|13923.5|13908.5|13923.8|13908.8|13923.5|13908.5|3
1652434500000|2022-05-13 09:35:00|13919.5|13904.5|13923.1|13908.1|13924.3|13909.3|13919.5|13904.5|2
1652434520000|2022-05-13 09:35:20|13919.9|13904.9|13919.9|13904.9|13919.9|13904.9|13919.9|13904.9|1
1652434530000|2022-05-13 09:35:30|13918.8|13903.8|13920.5|13905.5|13920.5|13905.5|13918.8|13903.8|0
1652434540000|2022-05-13 09:35:40|13920.4|13905.4|13920.4|13905.4|13920.4|13905.4|13920.4|13905.4|0
1652434570000|2022-05-13 09:36:10|13919.8|13904.8|13919.8|13904.8|13919.8|13904.8|13919.8|13904.8|1
1652434620000|2022-05-13 09:37:00|13918.5|13903.5|13918.3|13903.3|13918.5|13903.5|13918.3|13903.3|0
1652434630000|2022-05-13 09:37:10|13918|13903|13917.3|13902.3|13918|13903|13917.3|13902.3|0
1652434640000|2022-05-13 09:37:20|13916.8|13901.8|13916.8|13901.8|13916.8|13901.8|13916.8|13901.8|0
1652434660000|2022-05-13 09:37:40|13918.3|13903.3|13918.3|13903.3|13918.3|13903.3|13918.3|13903.3|5
1652434740000|2022-05-13 09:39:00|13918.2|13903.2|13916.7|13901.7|13918.2|13903.2|13916.7|13901.7|1
1652434790000|2022-05-13 09:39:50|13916.2|13901.2|13916.7|13901.7|13916.7|13901.7|13914.7|13899.7|1
1652434800000|2022-05-13 09:40:00|13915.7|13900.7|13915.7|13900.7|13915.7|13900.7|13915.7|13900.7|0
1652434900000|2022-05-13 09:41:40|13915.5|13900.5|13915.5|13900.5|13915.5|13900.5|13915.5|13900.5|0
1652434950000|2022-05-13 09:42:30|13915.3|13900.3|13915.3|13900.3|13915.3|13900.3|13915.3|13900.3|0
1652434960000|2022-05-13 09:42:40|13915|13900|13915|13900|13915|13900|13915|13900|0
1652434990000|2022-05-13 09:43:10|13914.8|13899.8|13914.3|13899.3|13914.8|13899.8|13914.3|13899.3|1
1652435000000|2022-05-13 09:43:20|13913.5|13898.5|13913.5|13898.5|13913.5|13898.5|13913.5|13898.5|0
1652435010000|2022-05-13 09:43:30|13914.9|13899.9|13919.3|13904.3|13920.4|13905.4|13914.9|13899.9|8
1652435020000|2022-05-13 09:43:40|13918.9|13903.9|13918.9|13903.9|13918.9|13903.9|13918.9|13903.9|0
1652435040000|2022-05-13 09:44:00|13916.9|13901.9|13916.9|13901.9|13916.9|13901.9|13916.9|13901.9|0
1652435100000|2022-05-13 09:45:00|13916.7|13901.7|13913.9|13898.9|13916.7|13901.7|13913.9|13898.9|0
1652435110000|2022-05-13 09:45:10|13913.8|13898.8|13913.8|13898.8|13913.8|13898.8|13913.8|13898.8|0
1652435140000|2022-05-13 09:45:40|13913.6|13898.6|13913.6|13898.6|13913.6|13898.6|13913.6|13898.6|0
1652435160000|2022-05-13 09:46:00|13913.2|13898.2|13913.2|13898.2|13913.7|13898.7|13913.2|13898.2|0
1652435170000|2022-05-13 09:46:10|13912.9|13897.9|13912.9|13897.9|13912.9|13897.9|13912.9|13897.9|0
1652435180000|2022-05-13 09:46:20|13912.2|13897.2|13912.5|13897.5|13912.5|13897.5|13912.2|13897.2|0
1652435220000|2022-05-13 09:47:00|13912.2|13897.2|13912.2|13897.2|13912.2|13897.2|13912.2|13897.2|0
1652435240000|2022-05-13 09:47:20|13922.1|13907.1|13922.1|13907.1|13922.1|13907.1|13922.1|13907.1|1
1652435250000|2022-05-13 09:47:30|13920.5|13905.5|13920.5|13905.5|13920.5|13905.5|13920.5|13905.5|0
1652435260000|2022-05-13 09:47:40|13919.6|13904.6|13919|13904|13919.6|13904.6|13919|13904|0
1652435270000|2022-05-13 09:47:50|13918.7|13903.7|13918.7|13903.7|13918.7|13903.7|13918.7|13903.7|0
1652435280000|2022-05-13 09:48:00|13923.1|13898.1|13921.1|13896.1|13923.1|13898.1|13921.1|13896.1|0
1652435330000|2022-05-13 09:48:50|13917.7|13902.7|13917.7|13902.7|13917.7|13902.7|13917.7|13902.7|0
1652435380000|2022-05-13 09:49:40|13917.4|13902.4|13915.1|13900.1|13917.4|13902.4|13915.1|13900.1|0
1652435400000|2022-05-13 09:50:00|13913.8|13898.8|13911.9|13896.9|13913.8|13898.8|13911.6|13896.6|2
1652435430000|2022-05-13 09:50:30|13912.5|13897.5|13912.5|13897.5|13912.5|13897.5|13912.5|13897.5|0
1652435480000|2022-05-13 09:51:20|13911.9|13896.9|13911.5|13896.5|13911.9|13896.9|13911.5|13896.5|0
1652435490000|2022-05-13 09:51:30|13911.2|13896.2|13911.2|13896.2|13911.2|13896.2|13911.2|13896.2|0
1652435560000|2022-05-13 09:52:40|13910.5|13895.5|13910.5|13895.5|13910.5|13895.5|13910.5|13895.5|0
1652435570000|2022-05-13 09:52:50|13916|13901|13916|13901|13916|13901|13916|13901|1
1652435610000|2022-05-13 09:53:30|13913.7|13898.7|13913.7|13898.7|13913.7|13898.7|13913.7|13898.7|0
1652435690000|2022-05-13 09:54:50|13908.4|13893.4|13907.4|13892.4|13908.4|13893.4|13907.4|13892.4|1
1652435700000|2022-05-13 09:55:00|13907.2|13892.2|13907.2|13892.2|13907.2|13892.2|13907.2|13892.2|0
1652435710000|2022-05-13 09:55:10|13909.9|13894.9|13910.4|13895.4|13910.4|13895.4|13909.1|13894.1|1
1652435720000|2022-05-13 09:55:20|13911.1|13896.1|13910.8|13895.8|13911.1|13896.1|13910.8|13895.8|0
1652435730000|2022-05-13 09:55:30|13912.5|13897.5|13912.5|13897.5|13912.5|13897.5|13912.5|13897.5|0
1652435740000|2022-05-13 09:55:40|13911.8|13896.8|13912.5|13897.5|13912.5|13897.5|13911.8|13896.8|1
1652435760000|2022-05-13 09:56:00|13912.4|13897.4|13912.4|13897.4|13912.4|13897.4|13912.4|13897.4|0
1652435770000|2022-05-13 09:56:10|13911.6|13896.6|13911.3|13896.3|13911.6|13896.6|13911.3|13896.3|0
1652435790000|2022-05-13 09:56:30|13911.2|13896.2|13911.2|13896.2|13911.2|13896.2|13911.2|13896.2|0
1652435820000|2022-05-13 09:57:00|13912.6|13897.6|13912.6|13897.6|13912.6|13897.6|13912.6|13897.6|0
1652435850000|2022-05-13 09:57:30|13911.8|13896.8|13911.8|13896.8|13911.8|13896.8|13911.8|13896.8|1
1652435880000|2022-05-13 09:58:00|13912.3|13897.3|13912.8|13897.8|13912.8|13897.8|13912.3|13897.3|0
1652435890000|2022-05-13 09:58:10|13912.4|13897.4|13910.6|13895.6|13912.4|13897.4|13910.6|13895.6|1
1652435950000|2022-05-13 09:59:10|13910.4|13895.4|13910.4|13895.4|13910.4|13895.4|13910.4|13895.4|0
1652435970000|2022-05-13 09:59:30|13908.1|13893.1|13910|13895|13910|13895|13908|13893|4
1652436060000|2022-05-13 10:01:00|13908.7|13893.7|13911.6|13896.6|13911.6|13896.6|13908.7|13893.7|1
1652436070000|2022-05-13 10:01:10|13911.9|13896.9|13911.9|13896.9|13911.9|13896.9|13911.9|13896.9|0
1652436080000|2022-05-13 10:01:20|13914.9|13899.9|13917.7|13902.7|13917.7|13902.7|13914.9|13899.9|0
1652436090000|2022-05-13 10:01:30|13918|13903|13916.2|13901.2|13918|13903|13916.2|13901.2|1
1652436140000|2022-05-13 10:02:20|13916.9|13901.9|13916.9|13901.9|13916.9|13901.9|13916.9|13901.9|1
1652436150000|2022-05-13 10:02:30|13915.9|13900.9|13915.9|13900.9|13915.9|13900.9|13915.9|13900.9|0
1652436190000|2022-05-13 10:03:10|13918.6|13893.6|13918.6|13893.6|13918.6|13893.6|13918.6|13893.6|0
1652436200000|2022-05-13 10:03:20|13912.3|13897.3|13911.9|13896.9|13912.3|13897.3|13911.9|13896.9|0
1652436210000|2022-05-13 10:03:30|13911.3|13896.3|13910.9|13895.9|13911.3|13896.3|13910.9|13895.9|0
1652436220000|2022-05-13 10:03:40|13910.4|13895.4|13910.4|13895.4|13910.4|13895.4|13910.4|13895.4|0
1652436270000|2022-05-13 10:04:30|||||||||1
1652436280000|2022-05-13 10:04:40|13909.4|13894.4|13909.1|13894.1|13909.4|13894.4|13909.1|13894.1|0
1652436300000|2022-05-13 10:05:00|13909.7|13894.7|13918.6|13903.6|13918.9|13903.9|13909.7|13894.7|10
1652436310000|2022-05-13 10:05:10|13919.6|13904.6|13918.6|13903.6|13919.6|13904.6|13918.6|13903.6|0
1652436360000|2022-05-13 10:06:00|13918.2|13903.2|13918.2|13903.2|13918.2|13903.2|13918.2|13903.2|0
1652436420000|2022-05-13 10:07:00|13917.9|13902.9|13917.9|13902.9|13917.9|13902.9|13917.9|13902.9|0
1652436470000|2022-05-13 10:07:50|13919.4|13904.4|13925.6|13910.6|13925.6|13910.6|13919.4|13904.4|1
1652436490000|2022-05-13 10:08:10|13932.7|13917.7|13932.7|13917.7|13932.7|13917.7|13932.7|13917.7|3
1652436500000|2022-05-13 10:08:20|13933.7|13918.7|13933.5|13918.5|13933.7|13918.7|13933.5|13918.5|2
1652436520000|2022-05-13 10:08:40|13933.2|13918.2|13933.2|13918.2|13933.2|13918.2|13933.2|13918.2|0
1652436530000|2022-05-13 10:08:50|13938.3|13923.3|13935.3|13910.3|13938.3|13923.3|13935.3|13910.3|16
1652436550000|2022-05-13 10:09:10|13935.5|13910.5|13931.1|13916.1|13935.5|13916.1|13931.1|13910.5|1
1652436620000|2022-05-13 10:10:20|13928.8|13913.8|13927.1|13912.1|13931.1|13913.8|13926.5|13905.8|0
1652436670000|2022-05-13 10:11:10|13919.3|13904.3|13917.9|13902.9|13919.3|13904.3|13917.9|13902.9|1
1652436680000|2022-05-13 10:11:20|13923|13898|13925.3|13910.3|13931.5|13910.3|13923|13894|0
1652436690000|2022-05-13 10:11:30|13926.5|13911.5|13927.4|13912.4|13927.4|13912.4|13926.5|13911.5|0
1652436700000|2022-05-13 10:11:40|13928.6|13913.6|13928.6|13913.6|13928.6|13913.6|13928.6|13913.6|0
1652436790000|2022-05-13 10:13:10|13929.1|13914.1|13929.1|13914.1|13929.1|13914.1|13929.1|13914.1|0
1652436810000|2022-05-13 10:13:30|13916.2|13901.2|13913.2|13898.2|13920.2|13901.2|13913.2|13895.2|2
1652436820000|2022-05-13 10:13:40|13913.4|13898.4|13913.4|13898.4|13913.4|13898.4|13913.4|13898.4|0
1652436830000|2022-05-13 10:13:50|13913.1|13898.1|13913.1|13898.1|13913.1|13898.1|13913.1|13898.1|0
1652436840000|2022-05-13 10:14:00|13912.8|13897.8|13912.8|13897.8|13912.8|13897.8|13912.8|13897.8|1
1652436860000|2022-05-13 10:14:20|13912.6|13897.6|13912.6|13897.6|13912.6|13897.6|13912.6|13897.6|0
1652436870000|2022-05-13 10:14:30|13911.6|13896.6|13911.6|13896.6|13911.6|13896.6|13911.6|13896.6|0
1652436880000|2022-05-13 10:14:40|13911.2|13896.2|13911.2|13896.2|13911.2|13896.2|13911.2|13896.2|0
1652436890000|2022-05-13 10:14:50|13910.9|13895.9|13909.9|13894.9|13910.9|13895.9|13909.9|13894.9|0
1652436900000|2022-05-13 10:15:00|13909.7|13894.7|13909.4|13894.4|13909.7|13894.7|13909.4|13894.4|0
1652436910000|2022-05-13 10:15:10|13911.3|13896.3|13911.3|13896.3|13911.3|13896.3|13911.3|13896.3|0
1652436920000|2022-05-13 10:15:20|13910.8|13895.8|13910.1|13895.1|13910.8|13895.8|13910.1|13895.1|0
1652436940000|2022-05-13 10:15:40|13916.3|13901.3|13923.3|13898.3|13923.3|13901.3|13916.3|13898.3|2
1652436950000|2022-05-13 10:15:50|13927.6|13902.6|13927.6|13902.6|13927.6|13902.6|13927.6|13902.6|0
1652436970000|2022-05-13 10:16:10|13928.9|13903.9|13928.9|13903.9|13928.9|13903.9|13928.9|13903.9|0
1652437000000|2022-05-13 10:16:40|13929.1|13904.1|13929.4|13904.4|13929.4|13904.4|13929.1|13904.1|1
1652437030000|2022-05-13 10:17:10|13928.9|13903.9|13937|13922|13937|13922|13928.9|13903.9|7
1652437050000|2022-05-13 10:17:30|13937.2|13922.2|13937.2|13922.2|13937.2|13922.2|13937.2|13922.2|0
1652437060000|2022-05-13 10:17:40|13935.4|13920.4|13942.7|13917.7|13942.7|13920.4|13935.4|13917.7|1
1652437070000|2022-05-13 10:17:50|13939.7|13924.7|13941.7|13926.7|13941.7|13926.7|13939.7|13924.7|0
1652437080000|2022-05-13 10:18:00|13941.3|13926.3|13940.7|13925.7|13941.3|13926.3|13940.7|13925.7|0
1652437090000|2022-05-13 10:18:10|13941|13926|13941.2|13926.2|13941.2|13926.2|13940.8|13925.8|0
1652437100000|2022-05-13 10:18:20|13941.7|13926.7|13941.7|13926.7|13941.7|13926.7|13941.7|13926.7|0
1652437120000|2022-05-13 10:18:40|13942|13927|13946.9|13931.9|13946.9|13931.9|13942|13927|1
1652437130000|2022-05-13 10:18:50|13948.3|13933.3|13958.7|13943.7|13964.3|13946.7|13948.3|13933.3|1
1652437140000|2022-05-13 10:19:00|13954.9|13939.9|13954.6|13939.6|13957.4|13942.4|13954.6|13939.6|1
1652437150000|2022-05-13 10:19:10|13954.2|13939.2|13953.2|13938.2|13954.2|13939.2|13953.2|13938.2|2
1652437180000|2022-05-13 10:19:40|13954.2|13939.2|13954.2|13939.2|13954.2|13939.2|13954.2|13939.2|0
1652437200000|2022-05-13 10:20:00|13953.9|13938.9|13953.9|13938.9|13953.9|13938.9|13953.9|13938.9|0
1652437210000|2022-05-13 10:20:10|13954.1|13939.1|13954.1|13939.1|13954.1|13939.1|13954.1|13939.1|0
1652437230000|2022-05-13 10:20:30|13954|13939|13954|13939|13954|13939|13954|13939|0
1652437260000|2022-05-13 10:21:00|13954.4|13939.4|13954|13939|13954.4|13939.4|13954|13939|0
1652437270000|2022-05-13 10:21:10|13954.2|13939.2|13954.2|13939.2|13954.2|13939.2|13954.2|13939.2|0
1652437320000|2022-05-13 10:22:00|13954.5|13939.5|13953.9|13938.9|13954.5|13939.5|13953.9|13938.9|0
1652437360000|2022-05-13 10:22:40|13953.8|13938.8|13954.5|13939.5|13954.5|13939.5|13953.8|13938.8|1
1652437370000|2022-05-13 10:22:50|13954.2|13939.2|13954.2|13939.2|13954.2|13939.2|13954.2|13939.2|0
1652437400000|2022-05-13 10:23:20|13952.9|13937.9|13952.7|13937.7|13952.9|13937.9|13952.7|13937.7|2
1652437440000|2022-05-13 10:24:00|13962.9|13947.9|13962.9|13947.9|13962.9|13947.9|13962.9|13947.9|1
1652437450000|2022-05-13 10:24:10|13963.2|13948.2|13963.9|13948.9|13963.9|13948.9|13963.2|13948.2|0
1652437470000|2022-05-13 10:24:30|13965.4|13950.4|13965.4|13950.4|13965.4|13950.4|13965.4|13950.4|0
1652437480000|2022-05-13 10:24:40|13964.7|13949.7|13961|13946|13964.7|13949.7|13961|13946|1
1652437510000|2022-05-13 10:25:10|13967.8|13942.8|13979.3|13964.3|13979.3|13964.3|13963.2|13942.8|14
1652437520000|2022-05-13 10:25:20|13980.1|13965.1|13980.4|13965.4|13980.4|13965.4|13980.1|13965.1|0
1652437540000|2022-05-13 10:25:40|13981.1|13966.1|13981.4|13966.4|13981.4|13966.4|13981.1|13966.1|0
1652437560000|2022-05-13 10:26:00|13982.4|13967.4|13982.4|13967.4|13982.4|13967.4|13982.4|13967.4|1
1652437570000|2022-05-13 10:26:10|13983.4|13968.4|13983.4|13968.4|13983.4|13968.4|13983.2|13968.2|0
1652437580000|2022-05-13 10:26:20|13984.7|13969.7|13985.7|13970.7|13985.7|13970.7|13984.7|13969.7|0
1652437590000|2022-05-13 10:26:30|13986.7|13971.7|13975.9|13960.9|13987.2|13972.2|13975.1|13957.4|3
1652437600000|2022-05-13 10:26:40|13975.2|13960.2|13975.2|13960.2|13975.2|13960.2|13975.2|13960.2|0
1652437610000|2022-05-13 10:26:50|13974.5|13959.5|13973.7|13958.7|13974.5|13959.5|13973.7|13958.7|1
1652437630000|2022-05-13 10:27:10|13981.4|13943.9|13980|13942.5|13981.4|13943.9|13980|13942.5|0
1652437670000|2022-05-13 10:27:50|13980.8|13943.3|13973.9|13958.9|13980.8|13958.9|13973.5|13943.3|0
1652437680000|2022-05-13 10:28:00|13974|13959|13974|13959|13974|13959|13974|13959|0
1652437720000|2022-05-13 10:28:40|13970.4|13955.4|13970.2|13955.2|13970.4|13955.4|13970.1|13955.1|0
1652437730000|2022-05-13 10:28:50|13969.7|13954.7|13969.7|13954.7|13969.7|13954.7|13969.7|13954.7|0
1652437740000|2022-05-13 10:29:00|13968.4|13953.4|13968.4|13953.4|13968.4|13953.4|13968.4|13953.4|0
1652437800000|2022-05-13 10:30:00|13967.7|13952.7|13967.2|13952.2|13967.7|13952.7|13967.2|13952.2|0
1652437860000|2022-05-13 10:31:00|13967.7|13952.7|13967.7|13952.7|13967.7|13952.7|13967.7|13952.7|1
1652437920000|2022-05-13 10:32:00|13965.3|13950.3|13965.3|13950.3|13965.3|13950.3|13965.3|13950.3|1
1652437930000|2022-05-13 10:32:10|13965.2|13950.2|13972.1|13934.6|13972.1|13950.2|13965.2|13934.6|1
1652437940000|2022-05-13 10:32:20|||||||||1
1652437950000|2022-05-13 10:32:30|13962.9|13937.9|13957.4|13942.4|13962.9|13942.4|13957.4|13937.9|0
1652437960000|2022-05-13 10:32:40|13961.4|13936.4|13961.4|13936.4|13961.4|13936.4|13961.4|13936.4|1
1652437970000|2022-05-13 10:32:50|13957.3|13942.3|13957.3|13942.3|13957.3|13942.3|13957.3|13942.3|0
1652438040000|2022-05-13 10:34:00|13958.5|13943.5|13958.5|13943.5|13958.5|13943.5|13958.5|13943.5|0
1652438070000|2022-05-13 10:34:30|13957.5|13942.5|13957.5|13942.5|13957.5|13942.5|13957.5|13942.5|0
1652438180000|2022-05-13 10:36:20|13957.8|13942.8|13957.8|13942.8|13957.8|13942.8|13957.8|13942.8|0
1652438280000|2022-05-13 10:38:00|13956.5|13941.5|13955.8|13940.8|13956.5|13941.5|13955.5|13940.5|1
1652438320000|2022-05-13 10:38:40|13955.4|13940.4|13954.3|13939.3|13955.4|13940.4|13954.3|13939.3|1
1652438330000|2022-05-13 10:38:50|13956.5|13941.5|13956.5|13941.5|13956.5|13941.5|13956.5|13941.5|0
1652438370000|2022-05-13 10:39:30|13956.4|13941.4|13956.4|13941.4|13956.4|13941.4|13956.4|13941.4|0
1652438390000|2022-05-13 10:39:50|13954.4|13939.4|13952.5|13937.5|13954.4|13939.4|13952.5|13937.5|2
1652438400000|2022-05-13 10:40:00|13952.1|13937.1|13952.1|13937.1|13952.1|13937.1|13952.1|13937.1|1
1652438410000|2022-05-13 10:40:10|13951.1|13936.1|13951.1|13936.1|13951.1|13936.1|13951.1|13936.1|0
1652438440000|2022-05-13 10:40:40|13949.8|13934.8|13949.8|13934.8|13949.8|13934.8|13949.8|13934.8|1
1652438450000|2022-05-13 10:40:50|13949.2|13934.2|13943.9|13928.9|13949.2|13934.2|13943.9|13928.9|0
1652438520000|2022-05-13 10:42:00|||||||||1
1652438550000|2022-05-13 10:42:30|13943.8|13928.8|13943.8|13928.8|13943.8|13928.8|13943.8|13928.8|0
1652438560000|2022-05-13 10:42:40|13944.5|13929.5|13951.1|13936.1|13951.1|13936.1|13944.5|13929.5|10
1652438570000|2022-05-13 10:42:50|13949.8|13934.8|13948.4|13933.4|13949.8|13934.8|13948.4|13933.4|0
1652438580000|2022-05-13 10:43:00|13948.7|13933.7|13947.5|13932.5|13948.7|13933.7|13947.5|13932.5|1
1652438590000|2022-05-13 10:43:10|13948|13933|13948|13933|13948|13933|13948|13933|0
1652438600000|2022-05-13 10:43:20|13949.3|13934.3|13952|13937|13952|13937|13949.3|13934.3|0
1652438610000|2022-05-13 10:43:30|13950.6|13935.6|13950.6|13935.6|13950.6|13935.6|13950.6|13935.6|2
1652438650000|2022-05-13 10:44:10|||||||||1
1652438660000|2022-05-13 10:44:20|13951.3|13936.3|13971.9|13946.9|13972.2|13951.6|13951.3|13936.3|2
1652438690000|2022-05-13 10:44:50|13967.4|13952.4|13973.4|13948.4|13973.4|13952.4|13967.4|13948.4|0
1652438800000|2022-05-13 10:46:40|13973.3|13948.3|13973.3|13948.3|13973.3|13948.3|13973.3|13948.3|0
1652438870000|2022-05-13 10:47:50|13973|13948|13972.8|13947.8|13973|13948|13972.8|13947.8|0
1652439050000|2022-05-13 10:50:50|13976.5|13951.5|13969.3|13954.3|13976.5|13956.2|13969.3|13950.9|1
1652439060000|2022-05-13 10:51:00|13973.3|13948.3|13967.7|13952.7|13973.3|13952.7|13967.7|13948.3|1
1652439080000|2022-05-13 10:51:20|13966.4|13951.4|13966|13951|13966.4|13951.4|13966|13951|0
1652439090000|2022-05-13 10:51:30|13965.5|13950.5|13965.5|13950.5|13966|13951|13965.5|13950.5|0
1652439120000|2022-05-13 10:52:00|13966.4|13951.4|13965.5|13950.5|13966.4|13951.4|13965.5|13950.5|0
1652439150000|2022-05-13 10:52:30|13967.6|13952.6|13967.8|13952.8|13967.8|13952.8|13967.6|13952.6|1
1652439160000|2022-05-13 10:52:40|13966.7|13951.7|13966.7|13951.7|13966.7|13951.7|13966.7|13951.7|0
1652439180000|2022-05-13 10:53:00|13966.6|13951.6|13966.6|13951.6|13966.6|13951.6|13966.6|13951.6|0
1652439190000|2022-05-13 10:53:10|13965.7|13950.7|13965.7|13950.7|13965.7|13950.7|13965.7|13950.7|0
1652439210000|2022-05-13 10:53:30|13966.9|13951.9|13966.9|13951.9|13966.9|13951.9|13966.9|13951.9|0
1652439220000|2022-05-13 10:53:40|13967.6|13952.6|13967.6|13952.6|13967.6|13952.6|13967.6|13952.6|0
1652439250000|2022-05-13 10:54:10|13967.2|13952.2|13966.3|13951.3|13967.2|13952.2|13966.3|13951.3|6
1652439260000|2022-05-13 10:54:20|13965.9|13950.9|13965.9|13950.9|13965.9|13950.9|13965.9|13950.9|1
1652439270000|2022-05-13 10:54:30|13965.8|13950.8|13965.8|13950.8|13965.8|13950.8|13965.8|13950.8|0
1652439280000|2022-05-13 10:54:40|13965.7|13950.7|13965.7|13950.7|13965.7|13950.7|13965.7|13950.7|0
1652439290000|2022-05-13 10:54:50|||||||||1
1652439300000|2022-05-13 10:55:00|13968.1|13953.1|13968.1|13953.1|13968.1|13953.1|13968.1|13953.1|1
1652439310000|2022-05-13 10:55:10|13967.7|13952.7|13968|13953|13968|13953|13967.7|13952.7|0
1652439330000|2022-05-13 10:55:30|13968.4|13953.4|13968.5|13953.5|13968.5|13953.5|13968.4|13953.4|0
1652439340000|2022-05-13 10:55:40|13967.9|13952.9|13968|13953|13968|13953|13967.9|13952.9|0
1652439400000|2022-05-13 10:56:40|13968.9|13953.9|13968.9|13953.9|13968.9|13953.9|13968.9|13953.9|0
1652439420000|2022-05-13 10:57:00|13969.1|13954.1|13972.6|13957.6|13972.6|13957.6|13969.1|13954.1|5
1652439430000|2022-05-13 10:57:10|13974.6|13959.6|13974.6|13959.6|13974.6|13959.6|13974.6|13959.6|2
1652439450000|2022-05-13 10:57:30|13972.6|13957.6|13972.6|13957.6|13972.6|13957.6|13972.6|13957.6|0
1652439490000|2022-05-13 10:58:10|13972.5|13957.5|13972.5|13957.5|13972.5|13957.5|13972.5|13957.5|0
1652439630000|2022-05-13 11:00:30|13972.3|13957.3|13972.3|13957.3|13972.3|13957.3|13972.3|13957.3|0
1652439820000|2022-05-13 11:03:40|13967.5|13952.5|13967.5|13952.5|13967.5|13952.5|13967.5|13952.5|1
1652439830000|2022-05-13 11:03:50|13967.2|13952.2|13967.2|13952.2|13967.2|13952.2|13967.2|13952.2|0
1652439850000|2022-05-13 11:04:10|13969.2|13954.2|13969.2|13954.2|13969.2|13954.2|13969.2|13954.2|1
1652439870000|2022-05-13 11:04:30|13969.4|13954.4|13969.4|13954.4|13969.4|13954.4|13969.4|13954.4|0
1652439900000|2022-05-13 11:05:00|13969.2|13954.2|13969.2|13954.2|13969.2|13954.2|13969.2|13954.2|0
1652439940000|2022-05-13 11:05:40|||||||||1
1652439960000|2022-05-13 11:06:00|13968.8|13953.8|13968.8|13953.8|13968.8|13953.8|13968.8|13953.8|0
1652439970000|2022-05-13 11:06:10|13968.2|13953.2|13968.2|13953.2|13969|13954|13968.2|13953.2|0
1652439980000|2022-05-13 11:06:20|13968.5|13953.5|13968.8|13953.8|13969|13954|13968.2|13953.2|0
1652439990000|2022-05-13 11:06:30|13969.5|13954.5|13969.5|13954.5|13969.5|13954.5|13969.5|13954.5|0
1652440000000|2022-05-13 11:06:40|13969|13954|13969.5|13954.5|13969.5|13954.5|13968.7|13953.7|0
1652440060000|2022-05-13 11:07:40|13967.7|13952.7|13967.7|13952.7|13967.7|13952.7|13967.7|13952.7|0
1652440160000|2022-05-13 11:09:20|13962|13947|13962.2|13947.2|13963|13948|13962|13947|1
1652440170000|2022-05-13 11:09:30|13962|13947|13960.2|13945.2|13964|13949|13960.2|13945.2|2
1652440200000|2022-05-13 11:10:00|13964.2|13939.2|13964.2|13939.2|13964.2|13939.2|13964.2|13939.2|0
1652440300000|2022-05-13 11:11:40|13964.5|13939.5|13964.5|13939.5|13964.5|13939.5|13964.5|13939.5|0
1652440350000|2022-05-13 11:12:30|13964.3|13939.3|13950.5|13935.5|13964.3|13939.3|13950.5|13935.5|8
1652440360000|2022-05-13 11:12:40|13952.9|13927.9|13951|13926|13952.9|13927.9|13951|13926|0
1652440380000|2022-05-13 11:13:00|13950.5|13925.5|13945|13930|13950.5|13930.2|13945|13925.5|0
1652440430000|2022-05-13 11:13:50|13951|13936|13945|13930|13951|13936|13945|13930|1
1652440470000|2022-05-13 11:14:30|13944.9|13929.9|13944.9|13929.9|13944.9|13929.9|13944.9|13929.9|0
1652440500000|2022-05-13 11:15:00|13942.7|13927.7|13937.4|13922.4|13942.7|13927.7|13937.1|13922.1|1
1652440510000|2022-05-13 11:15:10|13934.5|13919.5|13932.3|13917.3|13934.5|13919.5|13932.3|13917.3|0
1652440540000|2022-05-13 11:15:40|13932.2|13917.2|13932.2|13917.2|13932.2|13917.2|13932.2|13917.2|0
1652440630000|2022-05-13 11:17:10|13933.3|13918.3|13933.3|13918.3|13933.3|13918.3|13933.3|13918.3|0
1652440650000|2022-05-13 11:17:30|13933.4|13918.4|13933.8|13918.8|13933.8|13918.8|13933.4|13918.4|4
1652440660000|2022-05-13 11:17:40|13933.6|13918.6|13933.1|13918.1|13933.6|13918.6|13933.1|13918.1|0
1652440690000|2022-05-13 11:18:10|13935.6|13920.6|13935.6|13920.6|13935.6|13920.6|13935.6|13920.6|0
1652440700000|2022-05-13 11:18:20|13933.6|13918.6|13933.6|13918.6|13933.6|13918.6|13933.1|13918.1|1
1652440730000|2022-05-13 11:18:50|13933.4|13918.4|13933.5|13918.5|13933.5|13918.5|13932.2|13917.2|1
1652440740000|2022-05-13 11:19:00|13934.5|13919.5|13934.5|13919.5|13934.5|13919.5|13934.5|13919.5|0
1652440760000|2022-05-13 11:19:20|13933.8|13918.8|13936|13921|13936|13921|13933.8|13918.8|1
1652440770000|2022-05-13 11:19:30|13936.1|13921.1|13936.6|13921.6|13937.1|13922.1|13936.1|13921.1|1
1652440780000|2022-05-13 11:19:40|13937|13922|13936.6|13921.6|13937.1|13922.1|13936.6|13921.6|2
1652440790000|2022-05-13 11:19:50|13936.3|13921.3|13936.3|13921.3|13936.3|13921.3|13935.3|13920.3|4
1652440800000|2022-05-13 11:20:00|13934|13919|13933|13918|13934|13919|13933|13918|2
1652440810000|2022-05-13 11:20:10|13932.3|13917.3|13932.7|13917.7|13932.7|13917.7|13932|13917|0
1652440820000|2022-05-13 11:20:20|13932.5|13917.5|13933.3|13918.3|13934.3|13919.3|13932.5|13917.5|5
1652440830000|2022-05-13 11:20:30|13937.7|13922.7|13929.6|13904.6|13937.7|13922.7|13929.6|13904.6|6
1652440840000|2022-05-13 11:20:40|13925.6|13910.6|13925.6|13910.6|13925.6|13910.6|13925.6|13910.6|0
1652440850000|2022-05-13 11:20:50|13929.7|13914.7|13931.7|13916.7|13931.7|13916.7|13929.7|13914.7|2
1652440860000|2022-05-13 11:21:00|13932|13917|13932.9|13917.9|13933.2|13918.2|13931.7|13916.7|2
1652440870000|2022-05-13 11:21:10|13933.2|13918.2|13933.2|13918.2|13933.2|13918.2|13930.6|13915.6|7
1652440880000|2022-05-13 11:21:20|13931.2|13916.2|13925.5|13910.5|13932.2|13917.2|13925.5|13910.5|2
1652440890000|2022-05-13 11:21:30|13924.7|13909.7|13916.8|13901.8|13924.7|13909.7|13916.8|13901.8|2
1652440900000|2022-05-13 11:21:40|13915.3|13900.3|13915.1|13900.1|13917.4|13902.4|13914.6|13899.6|0
1652440910000|2022-05-13 11:21:50|13915.5|13900.5|13915.7|13900.7|13917.9|13902.9|13914.5|13899.5|2
1652440920000|2022-05-13 11:22:00|13918.9|13903.9|13915.7|13900.7|13918.9|13903.9|13915.3|13900.3|1
1652440930000|2022-05-13 11:22:10|13915.3|13900.3|13915.7|13900.7|13915.7|13900.7|13915.3|13900.3|0
1652440940000|2022-05-13 11:22:20|13916|13901|13915.8|13900.8|13916.7|13901.7|13915.5|13900.5|0
1652440950000|2022-05-13 11:22:30|13916.2|13901.2|13916.3|13901.3|13916.3|13901.3|13915.5|13900.5|1
1652440960000|2022-05-13 11:22:40|13915.8|13900.8|13916.3|13901.3|13918.9|13903.9|13915.8|13900.8|1
1652440970000|2022-05-13 11:22:50|13916|13901|13915.8|13900.8|13916|13901|13915.8|13900.8|0
1652440980000|2022-05-13 11:23:00|13915.5|13900.5|13915.2|13900.2|13915.8|13900.8|13915.2|13900.2|0
1652440990000|2022-05-13 11:23:10|13915.8|13900.8|13915.8|13900.8|13918.4|13903.4|13915.5|13900.5|0
1652441000000|2022-05-13 11:23:20|13915.5|13900.5|13916.3|13901.3|13916.3|13901.3|13915.5|13900.5|2
1652441010000|2022-05-13 11:23:30|13916|13901|13916.1|13901.1|13916.1|13901.1|13916|13901|0
1652441020000|2022-05-13 11:23:40|13916|13901|13918.6|13903.6|13918.9|13903.9|13916|13901|0
1652441030000|2022-05-13 11:23:50|13915.8|13900.8|13915.5|13900.5|13915.8|13900.8|13915.5|13900.5|0
1652441040000|2022-05-13 11:24:00|13916.3|13901.3|13919.3|13904.3|13919.3|13904.3|13916.3|13901.3|1
1652441050000|2022-05-13 11:24:10|13918.1|13903.1|13918.1|13903.1|13918.1|13903.1|13918.1|13903.1|0
1652441060000|2022-05-13 11:24:20|13917.6|13902.6|13917.7|13902.7|13920|13905|13917.6|13902.6|0
1652441070000|2022-05-13 11:24:30|13918.6|13903.6|13920|13905|13920|13905|13918.6|13903.6|0
1652441080000|2022-05-13 11:24:40|13919.3|13904.3|13926.1|13911.1|13926.1|13911.1|13919.3|13904.3|8
1652441090000|2022-05-13 11:24:50|13925.8|13910.8|13925.2|13910.2|13925.8|13910.8|13923.8|13908.8|0
1652441100000|2022-05-13 11:25:00|13925.5|13910.5|13925.5|13910.5|13925.5|13910.5|13925.5|13910.5|0
1652441110000|2022-05-13 11:25:10|13926.1|13911.1|13926.5|13911.5|13926.5|13911.5|13926.1|13911.1|0
1652441120000|2022-05-13 11:25:20|13926.8|13911.8|13928.7|13913.7|13928.7|13913.7|13926.8|13911.8|0
1652441130000|2022-05-13 11:25:30|13929|13914|13931.8|13916.8|13931.8|13916.8|13929|13914|1
1652441140000|2022-05-13 11:25:40|13932.1|13917.1|13934.1|13919.1|13934.1|13919.1|13932.1|13917.1|0
1652441150000|2022-05-13 11:25:50|13935.1|13920.1|13937.1|13922.1|13937.1|13922.1|13935.1|13920.1|0
1652441160000|2022-05-13 11:26:00|13937.4|13922.4|13938.6|13923.6|13938.6|13923.6|13937.4|13922.4|0
1652441170000|2022-05-13 11:26:10|13938.8|13923.8|13938.8|13923.8|13938.8|13923.8|13938.8|13923.8|2
1652441180000|2022-05-13 11:26:20|13938.4|13923.4|13937.8|13922.8|13938.8|13923.8|13934.2|13919.2|3
1652441190000|2022-05-13 11:26:30|13937.1|13922.1|13934.5|13919.5|13937.1|13922.1|13933.9|13918.9|1
1652441200000|2022-05-13 11:26:40|13937.5|13922.5|13937.1|13922.1|13937.5|13922.5|13937.1|13922.1|0
1652441210000|2022-05-13 11:26:50|13932.9|13917.9|13935.8|13920.8|13935.8|13920.8|13932.9|13917.9|1
1652441220000|2022-05-13 11:27:00|13935.5|13920.5|13927.4|13912.4|13935.8|13920.8|13927.4|13912.4|11
1652441230000|2022-05-13 11:27:10|13927.2|13912.2|13927.2|13912.2|13927.2|13912.2|13927.2|13912.2|0
1652441240000|2022-05-13 11:27:20|13924.3|13909.3|13922|13907|13924.3|13909.3|13922|13907|1
1652441250000|2022-05-13 11:27:30|13923.8|13908.8|13925.7|13910.7|13925.7|13910.7|13923.8|13908.8|0
1652441260000|2022-05-13 11:27:40|13926|13911|13925.3|13910.3|13926|13911|13925.3|13910.3|1
1652441270000|2022-05-13 11:27:50|13925.7|13910.7|13926|13911|13926.3|13911.3|13925.7|13910.7|2
1652441280000|2022-05-13 11:28:00|13925.7|13910.7|13925.7|13910.7|13925.7|13910.7|13923|13908|13
1652441290000|2022-05-13 11:28:10|||||||||1
1652441300000|2022-05-13 11:28:20|13925|13910|13923.4|13908.4|13925|13910|13920.5|13905.5|2
1652441310000|2022-05-13 11:28:30|13922.9|13907.9|13923.4|13908.4|13923.7|13908.7|13922.9|13907.9|1
1652441320000|2022-05-13 11:28:40|13923.5|13908.5|13917.8|13902.8|13923.5|13908.5|13917.8|13902.8|6
1652441330000|2022-05-13 11:28:50|13917.5|13902.5|13915.9|13900.9|13917.8|13902.8|13915.9|13900.9|4
1652441340000|2022-05-13 11:29:00|13919.6|13904.6|13920.6|13905.6|13920.6|13905.6|13919.6|13904.6|2
1652441350000|2022-05-13 11:29:10|13916.2|13901.2|13915.6|13900.6|13920.6|13905.6|13915.6|13900.6|0
1652441360000|2022-05-13 11:29:20|13920.6|13905.6|13925.3|13910.3|13925.3|13910.3|13920.6|13905.6|0
1652441380000|2022-05-13 11:29:40|13923|13908|13922.3|13907.3|13923|13908|13922.1|13907.1|1
1652441390000|2022-05-13 11:29:50|13922.8|13907.8|13922.7|13907.7|13922.8|13907.8|13922.4|13907.4|2
1652441400000|2022-05-13 11:30:00|13922.4|13907.4|13922.4|13907.4|13922.4|13907.4|13922.4|13907.4|0
1652441410000|2022-05-13 11:30:10|13922.6|13907.6|13922.6|13907.6|13922.9|13907.9|13922.6|13907.6|2
1652441450000|2022-05-13 11:30:50|13922.9|13907.9|13923.2|13908.2|13923.2|13908.2|13922.8|13907.8|2
1652441460000|2022-05-13 11:31:00|13923.6|13908.6|13918.6|13903.6|13923.6|13908.6|13918.6|13903.6|4
1652441470000|2022-05-13 11:31:10|13918.1|13903.1|13917.6|13902.6|13918.1|13903.1|13917.6|13902.6|1
1652441480000|2022-05-13 11:31:20|13916.6|13901.6|13916.1|13901.1|13916.6|13901.6|13915.6|13900.6|4
1652441490000|2022-05-13 11:31:30|13915.7|13900.7|13915.7|13900.7|13915.7|13900.7|13915.7|13900.7|0
1652441500000|2022-05-13 11:31:40|13916.4|13901.4|13916|13901|13917.1|13902.1|13916|13901|1
1652441530000|2022-05-13 11:32:10|13916.3|13901.3|13916.4|13901.4|13917.6|13902.6|13916.3|13901.3|0
1652441550000|2022-05-13 11:32:30|13916|13901|13923.7|13908.7|13923.7|13908.7|13916|13901|2
1652441560000|2022-05-13 11:32:40|13924.8|13909.8|13936.1|13911.1|13936.1|13911.5|13924.8|13909.8|1
1652441570000|2022-05-13 11:32:50|13933.6|13908.6|13929|13904|13938.4|13908.6|13929|13900.9|0
1652441580000|2022-05-13 11:33:00|13928.3|13903.3|13928.1|13903.1|13928.3|13903.3|13928.1|13903.1|0
1652441590000|2022-05-13 11:33:10|13922.1|13907.1|13922.4|13907.4|13924.1|13909.1|13919.5|13904.5|1
1652441600000|2022-05-13 11:33:20|13921.8|13906.8|13924.5|13909.5|13924.5|13909.5|13920.1|13905.1|0
1652441610000|2022-05-13 11:33:30|13920.4|13905.4|13926.2|13911.2|13926.2|13911.2|13920.4|13905.4|3
1652441620000|2022-05-13 11:33:40|13926.9|13911.9|13926.9|13911.9|13926.9|13911.9|13926.9|13911.9|0
1652441640000|2022-05-13 11:34:00|13927.2|13912.2|13927.2|13912.2|13927.2|13912.2|13927.2|13912.2|0
1652441650000|2022-05-13 11:34:10|13927|13912|13932.5|13917.5|13932.5|13917.5|13927|13912|5
1652441670000|2022-05-13 11:34:30|13933.7|13918.7|13933.2|13918.2|13933.7|13918.7|13933.2|13918.2|0
1652441680000|2022-05-13 11:34:40|13932.7|13917.7|13931.2|13916.2|13932.7|13917.7|13931.2|13916.2|2
1652441690000|2022-05-13 11:34:50|13930.7|13915.7|13930.8|13915.8|13934.8|13919.8|13928.5|13913.5|2
1652441700000|2022-05-13 11:35:00|13930.5|13915.5|13928.8|13913.8|13930.8|13915.8|13928.8|13913.8|2
1652441710000|2022-05-13 11:35:10|13932.2|13917.2|13929.6|13914.6|13932.2|13917.2|13928.7|13913.7|3
1652441720000|2022-05-13 11:35:20|13930.1|13915.1|13930.5|13915.5|13931.3|13916.3|13928.7|13913.7|3
1652441730000|2022-05-13 11:35:30|13930.7|13915.7|13931.7|13916.7|13931.7|13916.7|13929.2|13914.2|3
1652441740000|2022-05-13 11:35:40|13930.1|13915.1|13931.4|13916.4|13932.7|13917.7|13930.1|13915.1|2
1652441750000|2022-05-13 11:35:50|13930.7|13915.7|13930.7|13915.7|13930.7|13915.7|13930.7|13915.7|0
1652441760000|2022-05-13 11:36:00|13928.1|13913.1|13924.2|13909.2|13928.1|13913.1|13924.2|13909.2|0
1652441770000|2022-05-13 11:36:10|13923.5|13908.5|13923.5|13908.5|13923.5|13908.5|13923.5|13908.5|1
1652441780000|2022-05-13 11:36:20|13923.9|13908.9|13929.4|13914.4|13929.4|13914.4|13923.5|13908.5|1
1652441790000|2022-05-13 11:36:30|13929.8|13914.8|13932.4|13917.4|13933.7|13918.7|13929.8|13914.8|3
1652441800000|2022-05-13 11:36:40|13932.9|13917.9|13933.2|13918.2|13933.6|13918.6|13932.6|13917.6|1
1652441810000|2022-05-13 11:36:50|13933.1|13918.1|13936.9|13921.9|13936.9|13921.9|13932.9|13917.9|1
1652441820000|2022-05-13 11:37:00|13937.6|13922.6|13937.4|13922.4|13937.6|13922.6|13936.9|13921.9|1
1652441830000|2022-05-13 11:37:10|13937.6|13922.6|13935.8|13920.8|13937.6|13922.6|13935.8|13920.8|2
1652441840000|2022-05-13 11:37:20|13935.9|13920.9|13934.7|13919.7|13935.9|13920.9|13932.2|13917.2|0
1652441850000|2022-05-13 11:37:30|13931.1|13916.1|13928.2|13913.2|13931.1|13916.1|13927.7|13912.7|1
1652441860000|2022-05-13 11:37:40|13927.7|13912.7|13928.4|13913.4|13928.4|13913.4|13927.7|13912.7|1
1652441870000|2022-05-13 11:37:50|13924.9|13909.9|13930|13915|13930|13915|13924.9|13909.9|2
1652441880000|2022-05-13 11:38:00|13928.3|13913.3|13930.4|13915.4|13930.4|13915.4|13925.7|13910.7|1
1652441890000|2022-05-13 11:38:10|13928.8|13913.8|13928.9|13913.9|13929.3|13914.3|13928.8|13913.8|3
1652441900000|2022-05-13 11:38:20|13928.6|13913.6|13925|13910|13928.6|13913.6|13925|13910|3
1652441910000|2022-05-13 11:38:30|13923.2|13908.2|13923.7|13908.7|13923.7|13908.7|13923.2|13908.2|0
1652441920000|2022-05-13 11:38:40|13924.6|13909.6|13922.3|13907.3|13924.6|13909.6|13921.9|13906.9|1
1652441930000|2022-05-13 11:38:50|13921.2|13906.2|13921.7|13906.7|13922.4|13907.4|13921.2|13906.2|0
1652441940000|2022-05-13 11:39:00|13921.4|13906.4|13918.9|13903.9|13921.4|13906.4|13918.9|13903.9|4
1652441950000|2022-05-13 11:39:10|13918.6|13903.6|13917.7|13902.7|13918.6|13903.6|13917.7|13902.7|0
1652441960000|2022-05-13 11:39:20|13918.1|13903.1|13917.7|13902.7|13918.4|13903.4|13917.7|13902.7|1
1652441970000|2022-05-13 11:39:30|13918.1|13903.1|13918.4|13903.4|13918.4|13903.4|13918.1|13903.1|0
1652441980000|2022-05-13 11:39:40|13918.7|13903.7|13918.9|13903.9|13918.9|13903.9|13918.7|13903.7|0
1652441990000|2022-05-13 11:39:50|13919.7|13904.7|13922|13907|13922|13907|13919.1|13904.1|1
1652442000000|2022-05-13 11:40:00|13922.6|13907.6|13923.7|13908.7|13923.7|13908.7|13920.7|13905.7|3
1652442010000|2022-05-13 11:40:10|13922.7|13907.7|13922.9|13907.9|13923.1|13908.1|13922.7|13907.7|4
1652442020000|2022-05-13 11:40:20|13919.9|13904.9|13923.2|13908.2|13923.2|13908.2|13919.9|13904.9|3
1652442030000|2022-05-13 11:40:30|13922.9|13907.9|13916.9|13901.9|13922.9|13907.9|13916.9|13901.9|3
1652442040000|2022-05-13 11:40:40|13916.4|13901.4|13916.4|13901.4|13916.4|13901.4|13916.4|13901.4|0
1652442050000|2022-05-13 11:40:50|13914.3|13899.3|13914.3|13899.3|13914.3|13899.3|13914.3|13899.3|3
1652442060000|2022-05-13 11:41:00|13916.2|13901.2|13916.1|13901.1|13916.2|13901.2|13915.2|13900.2|2
1652442070000|2022-05-13 11:41:10|13916|13901|13916|13901|13916|13901|13916|13901|0
1652442080000|2022-05-13 11:41:20|13916.5|13901.5|13916.5|13901.5|13916.5|13901.5|13916.5|13901.5|0
1652442090000|2022-05-13 11:41:30|13918|13903|13918|13903|13918|13903|13918|13903|0
1652442100000|2022-05-13 11:41:40|13916.4|13901.4|13916.8|13901.8|13917.4|13902.4|13916.4|13901.4|0
1652442120000|2022-05-13 11:42:00|13916.4|13901.4|13926.4|13911.4|13926.4|13911.4|13916.4|13901.4|1
1652442140000|2022-05-13 11:42:20|13925.1|13910.1|13924.3|13909.3|13925.1|13910.1|13924.3|13909.3|0
1652442150000|2022-05-13 11:42:30|13924|13909|13922.5|13907.5|13924|13909|13922.1|13907.1|0
1652442160000|2022-05-13 11:42:40|13922.4|13907.4|13922.4|13907.4|13922.4|13907.4|13922.1|13907.1|0
1652442170000|2022-05-13 11:42:50|13922.1|13907.1|13922.1|13907.1|13922.1|13907.1|13922.1|13907.1|0
1652442180000|2022-05-13 11:43:00|13922.4|13907.4|13924.6|13909.6|13924.6|13909.6|13922.2|13907.2|2
1652442190000|2022-05-13 11:43:10|13924.3|13909.3|13922.7|13907.7|13924.3|13909.3|13922.6|13907.6|0
1652442210000|2022-05-13 11:43:30|13923.1|13908.1|13921.4|13906.4|13923.1|13908.1|13921.4|13906.4|0
1652442220000|2022-05-13 11:43:40|13922.1|13907.1|13922.9|13907.9|13925.6|13910.6|13922.1|13907.1|3
1652442230000|2022-05-13 11:43:50|13922|13907|13922.7|13907.7|13922.7|13907.7|13922|13907|1
1652442240000|2022-05-13 11:44:00|13922.4|13907.4|13925.1|13910.1|13925.1|13910.1|13921.6|13906.6|0
1652442250000|2022-05-13 11:44:10|13926.4|13911.4|13929.4|13914.4|13929.4|13914.4|13926.4|13911.4|2
1652442260000|2022-05-13 11:44:20|13930.7|13915.7|13931.4|13916.4|13931.4|13916.4|13930.4|13915.4|0
1652442270000|2022-05-13 11:44:30|13931|13916|13933.1|13918.1|13933.1|13918.1|13931|13916|0
1652442280000|2022-05-13 11:44:40|13931.8|13916.8|13934|13919|13934|13919|13931.1|13916.1|3
1652442290000|2022-05-13 11:44:50|13936.6|13921.6|13936.6|13921.6|13936.6|13921.6|13936.6|13921.6|0
1652442300000|2022-05-13 11:45:00|13942.5|13917.5|13936.2|13921.2|13942.5|13921.9|13936.2|13917.5|0
1652442310000|2022-05-13 11:45:10|13937.2|13922.2|13944.9|13919.9|13944.9|13922.2|13937.2|13919.9|0
1652442320000|2022-05-13 11:45:20|13944.4|13919.4|13944|13919|13944.4|13919.4|13944|13919|0
1652442330000|2022-05-13 11:45:30|13944.4|13919.4|13939.4|13924.4|13944.4|13924.4|13939.4|13918.4|0
1652442340000|2022-05-13 11:45:40|13939.7|13924.7|13940|13925|13940|13925|13939.5|13924.5|0
1652442350000|2022-05-13 11:45:50|13940.9|13925.9|13940.9|13925.9|13940.9|13925.9|13940.9|13925.9|0
1652442360000|2022-05-13 11:46:00|13941.5|13926.5|13936.9|13921.9|13941.9|13926.9|13936.9|13921.9|2
1652442380000|2022-05-13 11:46:20|13934.3|13919.3|13936.9|13921.9|13936.9|13921.9|13934.3|13919.3|0
1652442390000|2022-05-13 11:46:30|13936.2|13921.2|13936.2|13921.2|13936.2|13921.2|13936.2|13921.2|0
1652442400000|2022-05-13 11:46:40|13937.4|13922.4|13936.9|13921.9|13937.4|13922.4|13936.2|13921.2|3
1652442410000|2022-05-13 11:46:50|13937.1|13922.1|13932.4|13917.4|13937.1|13922.1|13932.4|13917.4|5
1652442420000|2022-05-13 11:47:00|13930.7|13915.7|13930.2|13915.2|13931|13916|13930.2|13915.2|0
1652442430000|2022-05-13 11:47:10|13932.4|13917.4|13932.4|13917.4|13932.4|13917.4|13932.4|13917.4|0
1652442450000|2022-05-13 11:47:30|13932.2|13917.2|13932.4|13917.4|13932.4|13917.4|13932.2|13917.2|0
1652442460000|2022-05-13 11:47:40|13932.7|13917.7|13932.4|13917.4|13932.7|13917.7|13932.4|13917.4|2
1652442470000|2022-05-13 11:47:50|13932.6|13917.6|13932.6|13917.6|13932.6|13917.6|13932.6|13917.6|1
1652442480000|2022-05-13 11:48:00|13933.1|13918.1|13933.1|13918.1|13933.1|13918.1|13933.1|13918.1|1
1652442490000|2022-05-13 11:48:10|13932.6|13917.6|13931.2|13916.2|13932.6|13917.6|13931.2|13916.2|6
1652442500000|2022-05-13 11:48:20|13927.7|13912.7|13925.5|13910.5|13927.7|13912.7|13925.5|13910.5|4
1652442510000|2022-05-13 11:48:30|13925.7|13910.7|13925.7|13910.7|13925.7|13910.7|13925.7|13910.7|5
1652442520000|2022-05-13 11:48:40|13924|13909|13923|13908|13924.3|13909.3|13923|13908|6
1652442530000|2022-05-13 11:48:50|13921|13906|13921|13906|13921|13906|13921|13906|1
1652442540000|2022-05-13 11:49:00|13923.8|13908.8|13922.4|13907.4|13924.3|13909.3|13921|13906|2
1652442550000|2022-05-13 11:49:10|13922.8|13907.8|13920.3|13905.3|13924.1|13909.1|13920.3|13905.3|0
1652442560000|2022-05-13 11:49:20|13919.8|13904.8|13920.1|13905.1|13920.6|13905.6|13919.8|13904.8|2
1652442570000|2022-05-13 11:49:30|13920.6|13905.6|13921.1|13906.1|13921.1|13906.1|13920|13905|3
1652442580000|2022-05-13 11:49:40|13920.6|13905.6|13923.8|13908.8|13923.8|13908.8|13920.6|13905.6|0
1652442590000|2022-05-13 11:49:50|13920.1|13905.1|13920.5|13905.5|13920.5|13905.5|13920.1|13905.1|0
1652442600000|2022-05-13 11:50:00|13920.1|13905.1|13920.5|13905.5|13921.3|13906.3|13920.1|13905.1|2
1652442610000|2022-05-13 11:50:10|13921.3|13906.3|13921.3|13906.3|13921.3|13906.3|13921.3|13906.3|1
1652442620000|2022-05-13 11:50:20|13921|13906|13920.5|13905.5|13921|13906|13920.5|13905.5|1
1652442630000|2022-05-13 11:50:30|13920.6|13905.6|13920.5|13905.5|13921|13906|13920.5|13905.5|1
1652442640000|2022-05-13 11:50:40|13920.6|13905.6|13925.3|13910.3|13925.3|13910.3|13920.6|13905.6|4
1652442650000|2022-05-13 11:50:50|13923.6|13908.6|13924.6|13909.6|13924.6|13909.6|13923.6|13908.6|1
1652442660000|2022-05-13 11:51:00|13924.4|13909.4|13923.4|13908.4|13926.5|13911.5|13923.1|13908.1|3
1652442670000|2022-05-13 11:51:10|||||||||2
1652442680000|2022-05-13 11:51:20|13924.1|13909.1|13924.6|13909.6|13926|13911|13923.1|13908.1|1
1652442700000|2022-05-13 11:51:40|||||||||1
1652442710000|2022-05-13 11:51:50|13926.7|13911.7|13929.4|13914.4|13929.4|13914.4|13923.6|13908.6|9
1652442720000|2022-05-13 11:52:00|13928.4|13913.4|13927.9|13912.9|13928.4|13913.4|13926.4|13911.4|1
1652442730000|2022-05-13 11:52:10|13928.6|13913.6|13929.3|13914.3|13929.3|13914.3|13928.6|13913.6|0
1652442740000|2022-05-13 11:52:20|13929.8|13914.8|13929.8|13914.8|13930.3|13915.3|13929.8|13914.8|3
1652442750000|2022-05-13 11:52:30|13928.4|13913.4|13930.1|13915.1|13930.1|13915.1|13928.4|13913.4|0
1652442760000|2022-05-13 11:52:40|13931.3|13916.3|13931.8|13916.8|13931.8|13916.8|13931.3|13916.3|0
1652442770000|2022-05-13 11:52:50|13932.3|13917.3|13931.5|13916.5|13932.3|13917.3|13928.6|13913.6|1
1652442780000|2022-05-13 11:53:00|13928|13913|13922.4|13907.4|13928|13913|13922.4|13907.4|2
1652442790000|2022-05-13 11:53:10|13922.8|13907.8|13923.4|13908.4|13923.4|13908.4|13922.8|13907.8|0
1652442810000|2022-05-13 11:53:30|13924.3|13909.3|13924.6|13909.6|13924.6|13909.6|13924.3|13909.3|0
1652442820000|2022-05-13 11:53:40|13922.7|13907.7|13923.1|13908.1|13923.1|13908.1|13922.7|13907.7|0
1652442830000|2022-05-13 11:53:50|13922.7|13907.7|13922.1|13907.1|13924.6|13909.6|13922.1|13907.1|1
1652442840000|2022-05-13 11:54:00|13924.6|13909.6|13923.8|13908.8|13924.6|13909.6|13921.8|13906.8|2
1652442850000|2022-05-13 11:54:10|13924.1|13909.1|13924.1|13909.1|13924.1|13909.1|13924.1|13909.1|0
1652442860000|2022-05-13 11:54:20|13924.4|13909.4|13921.1|13906.1|13924.4|13909.4|13921.1|13906.1|3
1652442870000|2022-05-13 11:54:30|13918.1|13903.1|13912.7|13897.7|13918.1|13903.1|13912.7|13897.7|20
1652442880000|2022-05-13 11:54:40|13915.9|13900.9|13918.4|13903.4|13918.4|13903.4|13915.9|13900.9|5
1652442900000|2022-05-13 11:55:00|13918.6|13903.6|13922.4|13907.4|13922.4|13907.4|13918.6|13903.6|0
1652442910000|2022-05-13 11:55:10|13922.9|13907.9|13923.7|13908.7|13926.4|13911.4|13922.9|13907.9|0
1652442920000|2022-05-13 11:55:20|13924.2|13909.2|13924.2|13909.2|13924.3|13909.3|13924.1|13909.1|0
1652442930000|2022-05-13 11:55:30|13924.9|13909.9|13922.5|13907.5|13924.9|13909.9|13919.8|13904.8|0
1652442940000|2022-05-13 11:55:40|13925.5|13910.5|13924.7|13909.7|13925.5|13910.5|13920.7|13905.7|0
1652442950000|2022-05-13 11:55:50|13924.9|13909.9|13925.2|13910.2|13925.2|13910.2|13924.5|13909.5|3
1652442960000|2022-05-13 11:56:00|13921|13906|13924.1|13909.1|13924.1|13909.1|13917.4|13902.4|4
1652442970000|2022-05-13 11:56:10|13923.5|13908.5|13928|13913|13933.5|13918.5|13921.6|13906.6|3
1652442980000|2022-05-13 11:56:20|13928.2|13913.2|13928.2|13913.2|13928.2|13913.2|13928.2|13913.2|0
1652442990000|2022-05-13 11:56:30|13927.5|13912.5|13926.3|13911.3|13929.8|13914.8|13926.3|13911.3|1
1652443000000|2022-05-13 11:56:40|13926.5|13911.5|13927|13912|13927.5|13912.5|13926.5|13911.5|1
1652443010000|2022-05-13 11:56:50|13926.6|13911.6|13927.2|13912.2|13927.2|13912.2|13926.6|13911.6|0
1652443020000|2022-05-13 11:57:00|13926.8|13911.8|13928.5|13913.5|13928.5|13913.5|13926.8|13911.8|1
1652443030000|2022-05-13 11:57:10|13928.1|13913.1|13928|13913|13928.1|13913.1|13928|13913|0
1652443040000|2022-05-13 11:57:20|13928.3|13913.3|13928|13913|13930|13915|13928|13913|0
1652443050000|2022-05-13 11:57:30|||||||||1
1652443060000|2022-05-13 11:57:40|13928.3|13913.3|13928|13913|13929.7|13914.7|13928|13913|0
1652443070000|2022-05-13 11:57:50|13928.3|13913.3|13929.7|13914.7|13929.7|13914.7|13928.3|13913.3|0
1652443080000|2022-05-13 11:58:00|13927.9|13912.9|13927.9|13912.9|13927.9|13912.9|13927.9|13912.9|0
1652443090000|2022-05-13 11:58:10|13928.3|13913.3|13928.3|13913.3|13928.3|13913.3|13928.3|13913.3|0
1652443100000|2022-05-13 11:58:20|13926.9|13911.9|13922.5|13907.5|13926.9|13911.9|13922.5|13907.5|1
1652443120000|2022-05-13 11:58:40|13921.8|13906.8|13923.5|13908.5|13923.8|13908.8|13921.8|13906.8|2
1652443130000|2022-05-13 11:58:50|13925.6|13910.6|13928.1|13913.1|13929.1|13914.1|13925.6|13910.6|9
1652443140000|2022-05-13 11:59:00|13928.7|13913.7|13929.6|13914.6|13929.6|13914.6|13928.7|13913.7|2
1652443150000|2022-05-13 11:59:10|13929.4|13914.4|13929.4|13914.4|13929.4|13914.4|13929.4|13914.4|0
1652443160000|2022-05-13 11:59:20|13930.1|13915.1|13929.6|13914.6|13930.1|13915.1|13928.6|13913.6|2
1652443170000|2022-05-13 11:59:30|13929.9|13914.9|13928.3|13913.3|13929.9|13914.9|13928.3|13913.3|1
1652443180000|2022-05-13 11:59:40|13930|13915|13928|13913|13930.6|13915.6|13926.5|13911.5|1
1652443190000|2022-05-13 11:59:50|13931|13916|13932|13917|13932|13917|13927.5|13912.5|3
1652443200000|2022-05-13 12:00:00|13932.3|13917.3|13933.8|13918.8|13934|13919|13932.3|13917.3|0
1652443210000|2022-05-13 12:00:10|13934|13919|13950|13935|13950|13935|13933.8|13918.8|2
1652443220000|2022-05-13 12:00:20|13949.5|13934.5|13947.2|13932.2|13950.5|13935.5|13946.6|13931.6|2
1652443230000|2022-05-13 12:00:30|13947|13932|13947|13932|13947|13932|13947|13932|0
1652443250000|2022-05-13 12:00:50|13947.5|13932.5|13946.8|13931.8|13947.5|13932.5|13946.5|13931.5|0
1652443260000|2022-05-13 12:01:00|13947.2|13932.2|13946.8|13931.8|13947.5|13932.5|13946.8|13931.8|0
1652443270000|2022-05-13 12:01:10|13947.2|13932.2|13947.2|13932.2|13947.2|13932.2|13946.5|13931.5|0
1652443280000|2022-05-13 12:01:20|13947.5|13932.5|13947.2|13932.2|13947.5|13932.5|13946.2|13931.2|1
1652443290000|2022-05-13 12:01:30|13947.5|13932.5|13946.8|13931.8|13947.5|13932.5|13946.8|13931.8|0
1652443300000|2022-05-13 12:01:40|13947.2|13932.2|13946.8|13931.8|13947.5|13932.5|13946.8|13931.8|0
1652443310000|2022-05-13 12:01:50|13947.2|13932.2|13948|13933|13948.5|13933.5|13946.5|13931.5|1
1652443320000|2022-05-13 12:02:00|13948.7|13933.7|13948|13933|13949.2|13934.2|13947.3|13932.3|1
1652443330000|2022-05-13 12:02:10|13949.6|13934.6|13950.5|13935.5|13950.5|13935.5|13949.6|13934.6|3
1652443360000|2022-05-13 12:02:40|13950.8|13935.8|13954|13939|13954|13939|13950.8|13935.8|3
1652443380000|2022-05-13 12:03:00|13954.2|13939.2|13956.3|13941.3|13958.8|13943.8|13954.2|13939.2|2
1652443390000|2022-05-13 12:03:10|13956.8|13941.8|13956.9|13941.9|13957.4|13942.4|13956.1|13941.1|0
1652443400000|2022-05-13 12:03:20|13956.1|13941.1|13957.8|13942.8|13957.8|13942.8|13955.8|13940.8|0
1652443410000|2022-05-13 12:03:30|13957.5|13942.5|13957.5|13942.5|13957.5|13942.5|13957.5|13942.5|0
1652443420000|2022-05-13 12:03:40|13957.2|13942.2|13952.7|13937.7|13957.2|13942.2|13952.3|13937.3|2
1652443440000|2022-05-13 12:04:00|13952.8|13937.8|13953.3|13938.3|13953.5|13938.5|13952.8|13937.8|2
1652443450000|2022-05-13 12:04:10|||||||||2
1652443460000|2022-05-13 12:04:20|13953|13938|13953.3|13938.3|13953.3|13938.3|13953|13938|2
1652443470000|2022-05-13 12:04:30|13953.5|13938.5|13951.5|13936.5|13953.5|13938.5|13951.5|13936.5|6
1652443480000|2022-05-13 12:04:40|13950.5|13935.5|13951.1|13936.1|13952.3|13937.3|13949.2|13934.2|1
1652443490000|2022-05-13 12:04:50|13951.5|13936.5|13947.4|13932.4|13952|13937|13947.4|13932.4|3
1652443500000|2022-05-13 12:05:00|13946.8|13931.8|13949.3|13934.3|13949.3|13934.3|13946.8|13931.8|0
1652443510000|2022-05-13 12:05:10|13948.6|13933.6|13937.1|13922.1|13948.6|13933.6|13937.1|13922.1|4
1652443520000|2022-05-13 12:05:20|13936.2|13921.2|13936.2|13921.2|13936.2|13921.2|13936.2|13921.2|1
1652443530000|2022-05-13 12:05:30|13935.9|13920.9|13936.9|13921.9|13936.9|13921.9|13935.9|13920.9|1
1652443540000|2022-05-13 12:05:40|13939.5|13924.5|13940.9|13925.9|13940.9|13925.9|13939.5|13924.5|0
1652443550000|2022-05-13 12:05:50|13935.2|13920.2|13936.1|13921.1|13937.2|13922.2|13935.2|13920.2|2
1652443560000|2022-05-13 12:06:00|13934.8|13919.8|13931.2|13916.2|13934.8|13919.8|13931.2|13916.2|2
1652443570000|2022-05-13 12:06:10|13930.9|13915.9|13926.3|13911.3|13930.9|13915.9|13924.7|13909.7|3
1652443580000|2022-05-13 12:06:20|13926.8|13911.8|13926.8|13911.8|13926.8|13911.8|13926.8|13911.8|0
1652443590000|2022-05-13 12:06:30|13923.8|13908.8|13923.8|13908.8|13923.8|13908.8|13923.8|13908.8|0
1652443600000|2022-05-13 12:06:40|13926.6|13911.6|13927.3|13912.3|13927.3|13912.3|13926.6|13911.6|4
1652443610000|2022-05-13 12:06:50|13927.6|13912.6|13927.3|13912.3|13927.9|13912.9|13927.3|13912.3|0
1652443620000|2022-05-13 12:07:00|13928.9|13913.9|13931|13916|13933|13918|13928.9|13913.9|1
1652443630000|2022-05-13 12:07:10|13931.3|13916.3|13930.6|13915.6|13931.3|13916.3|13929.6|13914.6|1
1652443650000|2022-05-13 12:07:30|13930.1|13915.1|13929.9|13914.9|13930.1|13915.1|13929.9|13914.9|2
1652443670000|2022-05-13 12:07:50|13932.6|13917.6|13936.3|13921.3|13942.9|13922.6|13932.6|13917.6|1
1652443680000|2022-05-13 12:08:00|13936.6|13921.6|13929.7|13914.7|13936.6|13921.6|13929.5|13914.5|2
1652443690000|2022-05-13 12:08:10|13934.5|13919.5|13932|13917|13934.5|13919.5|13931.7|13916.7|2
1652443700000|2022-05-13 12:08:20|13931.6|13916.6|13930|13915|13931.6|13916.6|13930|13915|2
1652443710000|2022-05-13 12:08:30|13930.3|13915.3|13930|13915|13930.3|13915.3|13930|13915|0
1652443720000|2022-05-13 12:08:40|13929.9|13914.9|13930.1|13915.1|13930.1|13915.1|13929.8|13914.8|1
1652443730000|2022-05-13 12:08:50|13930.4|13915.4|13930.4|13915.4|13930.7|13915.7|13930.4|13915.4|0
1652443740000|2022-05-13 12:09:00|||||||||1
1652443750000|2022-05-13 12:09:10|13926.2|13911.2|13922.6|13907.6|13926.2|13911.2|13922.6|13907.6|4
1652443760000|2022-05-13 12:09:20|13922.8|13907.8|13922.8|13907.8|13922.8|13907.8|13922.8|13907.8|0
1652443770000|2022-05-13 12:09:30|13922.4|13907.4|13922.4|13907.4|13922.4|13907.4|13922.4|13907.4|0
1652443790000|2022-05-13 12:09:50|13921.6|13906.6|13901.3|13886.3|13921.6|13906.6|13901.3|13886.3|15
1652443800000|2022-05-13 12:10:00|13897.3|13882.3|13889.5|13874.5|13897.3|13882.3|13889.5|13874.5|3
1652443810000|2022-05-13 12:10:10|13889.1|13874.1|13889.6|13874.6|13889.6|13874.6|13889.1|13874.1|2
1652443830000|2022-05-13 12:10:30|13888.6|13873.6|13888.6|13873.6|13888.6|13873.6|13888.6|13873.6|1
1652443840000|2022-05-13 12:10:40|13888.3|13873.3|13881|13866|13888.3|13873.3|13877.2|13862.2|61
1652443850000|2022-05-13 12:10:50|13881.3|13866.3|13886.9|13871.9|13886.9|13871.9|13879.9|13864.9|6
1652443860000|2022-05-13 12:11:00|13886.7|13871.7|13886.3|13871.3|13886.7|13871.7|13886.3|13871.3|5
1652443870000|2022-05-13 12:11:10|13888.9|13873.9|13893.3|13878.3|13893.3|13878.3|13888.9|13873.9|1
1652443880000|2022-05-13 12:11:20|13892.8|13877.8|13891|13876|13892.8|13877.8|13891|13876|1
1652443890000|2022-05-13 12:11:30|13890.7|13875.7|13891.1|13876.1|13893.8|13878.8|13890.5|13875.5|2
1652443900000|2022-05-13 12:11:40|13891|13876|13880.3|13865.3|13891|13876|13879.8|13864.8|8
1652443910000|2022-05-13 12:11:50|13880|13865|13878.7|13863.7|13880|13865|13878.7|13863.7|4
1652443920000|2022-05-13 12:12:00|13878.4|13863.4|13878.4|13863.4|13878.4|13863.4|13878.2|13863.2|4
1652443930000|2022-05-13 12:12:10|13878.7|13863.7|13878.7|13863.7|13878.7|13863.7|13878.7|13863.7|0
1652443950000|2022-05-13 12:12:30|13878.9|13863.9|13877.5|13862.5|13878.9|13863.9|13877.5|13862.5|5
1652444050000|2022-05-13 12:14:10|13878.4|13863.4|13878.4|13863.4|13878.4|13863.4|13878.4|13863.4|0
1652444060000|2022-05-13 12:14:20|13882.8|13867.8|13869|13854|13882.8|13867.8|13869|13854|16
1652444070000|2022-05-13 12:14:30|13868.7|13853.7|13864|13849|13868.7|13853.7|13862.8|13847.8|10
1652444080000|2022-05-13 12:14:40|13863.6|13848.6|13863.6|13848.6|13863.6|13848.6|13863.6|13848.6|0
1652444090000|2022-05-13 12:14:50|13865.8|13850.8|13865.7|13850.7|13866.4|13851.4|13865.7|13850.7|1
1652444100000|2022-05-13 12:15:00|13865.4|13850.4|13857.6|13842.6|13866.8|13850.4|13857.6|13841.8|25
1652444140000|2022-05-13 12:15:40|13857.4|13842.4|13854.1|13839.1|13857.4|13842.4|13854.1|13839.1|7
1652444150000|2022-05-13 12:15:50|13854.4|13839.4|13857|13842|13864|13843.7|13854.4|13839|2
1652444160000|2022-05-13 12:16:00|13856.7|13841.7|13857|13842|13857|13842|13856.1|13841.1|0
1652444170000|2022-05-13 12:16:10|13856.4|13841.4|13856.4|13841.4|13856.4|13841.4|13856|13841|0
1652444180000|2022-05-13 12:16:20|13855.7|13840.7|13855.1|13840.1|13855.7|13840.7|13855.1|13840.1|0
1652444190000|2022-05-13 12:16:30|13857.3|13842.3|13857.3|13842.3|13857.3|13842.3|13857.3|13842.3|2
1652444200000|2022-05-13 12:16:40|13861.6|13846.6|13861.6|13846.6|13861.6|13846.6|13861.6|13846.6|3
1652444210000|2022-05-13 12:16:50|13861.5|13846.5|13862.5|13847.5|13862.5|13847.5|13861.5|13846.5|0
1652444220000|2022-05-13 12:17:00|13862.4|13847.4|13863.1|13848.1|13863.4|13848.4|13862.4|13847.4|0
1652444230000|2022-05-13 12:17:10|13863.4|13848.4|13865.1|13850.1|13865.1|13850.1|13863.1|13848.1|0
1652444240000|2022-05-13 12:17:20|13866.2|13851.2|13873|13858|13873|13858|13866.2|13851.2|1
1652444250000|2022-05-13 12:17:30|13871.2|13856.2|13870.4|13855.4|13872.7|13857.7|13870.4|13855.4|2
1652444260000|2022-05-13 12:17:40|13869.2|13854.2|13867.7|13852.7|13869.2|13854.2|13867.7|13852.7|1
1652444270000|2022-05-13 12:17:50|13867.9|13852.9|13866.7|13851.7|13867.9|13852.9|13866.7|13851.7|2
1652444280000|2022-05-13 12:18:00|13867.1|13852.1|13866.9|13851.9|13867.1|13852.1|13865.6|13850.6|3
1652444290000|2022-05-13 12:18:10|13866.3|13851.3|13866.2|13851.2|13866.3|13851.3|13865.9|13850.9|0
1652444310000|2022-05-13 12:18:30|13866.7|13851.7|13866.4|13851.4|13866.7|13851.7|13865.9|13850.9|4
1652444320000|2022-05-13 12:18:40|13872.8|13857.8|13873.4|13858.4|13873.4|13858.4|13872.8|13857.8|4
1652444330000|2022-05-13 12:18:50|13873.7|13858.7|13878.7|13863.7|13879.7|13864.7|13873.7|13858.7|1
1652444340000|2022-05-13 12:19:00|13879.2|13864.2|13884.6|13869.6|13886.1|13871.1|13879.2|13864.2|12
1652444360000|2022-05-13 12:19:20|13884.4|13869.4|13875|13860|13884.4|13869.4|13875|13858.8|1
1652444380000|2022-05-13 12:19:40|13874.6|13859.6|13869.7|13854.7|13874.6|13859.6|13869.7|13854.7|0
1652444390000|2022-05-13 12:19:50|13869.2|13854.2|13864.5|13849.5|13869.2|13854.2|13864.5|13849.5|1
1652444400000|2022-05-13 12:20:00|13873.1|13858.1|13872.7|13857.7|13873.1|13858.1|13872.7|13857.7|3
1652444420000|2022-05-13 12:20:20|13877.8|13862.8|13904.1|13866.6|13904.1|13866.6|13876.2|13858.2|49
1652444430000|2022-05-13 12:20:30|13903.8|13866.3|13892.1|13877.1|13903.8|13877.1|13892.1|13866.3|4
1652444440000|2022-05-13 12:20:40|13893.1|13878.1|13885.7|13870.7|13893.1|13878.1|13885.7|13870.7|1
1652444450000|2022-05-13 12:20:50|13886|13871|13892.7|13877.7|13892.7|13877.7|13885.7|13870.7|3
1652444460000|2022-05-13 12:21:00|13893.1|13878.1|13888.2|13873.2|13893.1|13878.1|13888.2|13873.2|4
1652444470000|2022-05-13 12:21:10|13886.3|13871.3|13884|13869|13886.3|13871.3|13884|13869|1
1652444480000|2022-05-13 12:21:20|13882.7|13867.7|13882.7|13867.7|13882.7|13867.7|13882.7|13867.7|0
1652444490000|2022-05-13 12:21:30|13881.5|13866.5|13879.5|13864.5|13881.5|13866.5|13879.5|13864.5|0
1652444500000|2022-05-13 12:21:40|13877.6|13862.6|13875.5|13860.5|13878.2|13863.2|13875.5|13860.5|1
1652444510000|2022-05-13 12:21:50|13877.5|13862.5|13876.7|13861.7|13878.2|13863.2|13874.8|13859.8|0
1652444520000|2022-05-13 12:22:00|13874.8|13859.8|13874.5|13859.5|13877.5|13862.5|13874.5|13859.5|1
1652444530000|2022-05-13 12:22:10|13874.2|13859.2|13874.8|13859.8|13877.2|13862.2|13874.1|13859.1|0
1652444540000|2022-05-13 12:22:20|13874.3|13859.3|13875.1|13860.1|13875.8|13860.8|13874.3|13859.3|1
1652444550000|2022-05-13 12:22:30|13875.3|13860.3|13880.8|13865.8|13882.9|13867.9|13875.3|13860.3|2
1652444560000|2022-05-13 12:22:40|13880.4|13865.4|13880.4|13865.4|13880.4|13865.4|13880.4|13865.4|0
1652444580000|2022-05-13 12:23:00|13880.1|13865.1|13879.8|13864.8|13880.1|13865.1|13879.8|13864.8|0
1652444590000|2022-05-13 12:23:10|13882|13867|13880.6|13865.6|13882|13867|13880.3|13865.3|0
1652444600000|2022-05-13 12:23:20|13880.3|13865.3|13880|13865|13880.3|13865.3|13880|13865|0
1652444610000|2022-05-13 12:23:30|13879.6|13864.6|13879|13864|13879.6|13864.6|13879|13864|0
1652444620000|2022-05-13 12:23:40|13878.9|13863.9|13878.9|13863.9|13878.9|13863.9|13878.9|13863.9|0
1652444630000|2022-05-13 12:23:50|13878.6|13863.6|13878.6|13863.6|13878.6|13863.6|13878.6|13863.6|0
1652444650000|2022-05-13 12:24:10|13878.9|13863.9|13881|13866|13881.3|13866.3|13878.9|13863.9|2
1652444660000|2022-05-13 12:24:20|13881.7|13866.7|13883.3|13868.3|13883.7|13868.7|13881.7|13866.7|1
1652444670000|2022-05-13 12:24:30|13883.7|13868.7|13883.3|13868.3|13883.7|13868.7|13883|13868|0
1652444680000|2022-05-13 12:24:40|13883|13868|13883.3|13868.3|13883.7|13868.7|13883|13868|0
1652444690000|2022-05-13 12:24:50|13883.7|13868.7|13884.7|13869.7|13884.7|13869.7|13882.4|13867.4|2
1652444700000|2022-05-13 12:25:00|13884.5|13869.5|13884.5|13869.5|13885.2|13870.2|13884.5|13869.5|4
1652444710000|2022-05-13 12:25:10|13884.7|13869.7|13884.7|13869.7|13884.7|13869.7|13884.7|13869.7|0
1652444760000|2022-05-13 12:26:00|13883.4|13868.4|13883.4|13868.4|13883.4|13868.4|13883.4|13868.4|0
1652444790000|2022-05-13 12:26:30|13883.3|13868.3|13879.8|13864.8|13883.3|13868.3|13879.8|13864.8|1
1652444840000|2022-05-13 12:27:20|13879.4|13864.4|13877.3|13862.3|13879.4|13864.4|13876|13861|2
1652444860000|2022-05-13 12:27:40|13877|13862|13875.7|13860.7|13877|13862|13875.1|13860.1|3
1652444880000|2022-05-13 12:28:00|13876.1|13861.1|13876.1|13861.1|13879.4|13864.4|13876.1|13861.1|2
1652444890000|2022-05-13 12:28:10|13876.7|13861.7|13879.7|13864.7|13879.7|13864.7|13876.7|13861.7|0
1652444900000|2022-05-13 12:28:20|13880.9|13865.9|13880.1|13865.1|13880.9|13865.9|13880.1|13865.1|3
1652444910000|2022-05-13 12:28:30|13880.7|13865.7|13879.6|13864.6|13880.7|13865.7|13879.6|13864.6|1
1652444930000|2022-05-13 12:28:50|13879.4|13864.4|13874.1|13859.1|13879.4|13864.4|13874.1|13859.1|3
1652444940000|2022-05-13 12:29:00|13874.4|13859.4|13874.4|13859.4|13874.4|13859.4|13874.4|13859.4|0
1652444950000|2022-05-13 12:29:10|13873.6|13858.6|13885.2|13870.2|13885.2|13870.2|13873.6|13858.6|8
1652444960000|2022-05-13 12:29:20|13879.3|13864.3|13878.4|13863.4|13879.3|13864.3|13877.4|13862.4|1
1652444970000|2022-05-13 12:29:30|13878.1|13863.1|13878.4|13863.4|13878.4|13863.4|13878.1|13863.1|0
1652444990000|2022-05-13 12:29:50|13877.2|13862.2|13877.2|13862.2|13877.2|13862.2|13877.2|13862.2|0
1652445000000|2022-05-13 12:30:00|13876|13861|13867.8|13852.8|13876|13861|13867.8|13852.8|3
1652445010000|2022-05-13 12:30:10|13868.7|13853.7|13868.4|13853.4|13868.7|13853.7|13868.4|13853.4|1
1652445040000|2022-05-13 12:30:40|13868.9|13853.9|13868.9|13853.9|13869.4|13854.4|13868.9|13853.9|3
1652445070000|2022-05-13 12:31:10|13868.7|13853.7|13868.4|13853.4|13868.7|13853.7|13868.4|13853.4|4
1652445080000|2022-05-13 12:31:20|13868.1|13853.1|13868.1|13853.1|13868.1|13853.1|13868.1|13853.1|2
1652445090000|2022-05-13 12:31:30|13868.2|13853.2|13874.5|13859.5|13876.5|13861.5|13868.2|13853.2|1
1652445100000|2022-05-13 12:31:40|13874.2|13859.2|13872.4|13857.4|13874.4|13859.4|13872.4|13857.4|0
1652445110000|2022-05-13 12:31:50|13871.7|13856.7|13871.9|13856.9|13871.9|13856.9|13871.6|13856.6|0
1652445130000|2022-05-13 12:32:10|13871.2|13856.2|13871.2|13856.2|13871.2|13856.2|13871.2|13856.2|0
1652445150000|2022-05-13 12:32:30|13871.4|13856.4|13871.7|13856.7|13871.9|13856.9|13871.4|13856.4|0
1652445180000|2022-05-13 12:33:00|13871.5|13856.5|13871.5|13856.5|13871.5|13856.5|13871.5|13856.5|0
1652445190000|2022-05-13 12:33:10|13871.3|13856.3|13871|13856|13871.3|13856.3|13871|13856|1
1652445210000|2022-05-13 12:33:30|13870.7|13855.7|13875|13860|13875|13860|13870.7|13855.7|10
1652445220000|2022-05-13 12:33:40|13875.6|13860.6|13875.3|13860.3|13876|13861|13875.3|13860.3|3
1652445230000|2022-05-13 12:33:50|13876|13861|13877.1|13862.1|13879.3|13864.3|13876|13861|15
1652445240000|2022-05-13 12:34:00|13875.2|13860.2|13874.2|13859.2|13875.2|13860.2|13874.2|13859.2|4
1652445250000|2022-05-13 12:34:10|13873.8|13858.8|13871.3|13856.3|13873.8|13858.8|13871.3|13856.3|4
1652445260000|2022-05-13 12:34:20|13872.3|13857.3|13876.8|13861.8|13876.8|13861.8|13872.3|13857.3|5
1652445270000|2022-05-13 12:34:30|13876.6|13861.6|13878.1|13863.1|13878.1|13863.1|13876.6|13861.6|12
1652445280000|2022-05-13 12:34:40|13877.6|13862.6|13882.5|13867.5|13882.6|13867.6|13876.6|13861.6|10
1652445290000|2022-05-13 12:34:50|13879.5|13864.5|13879.5|13864.5|13879.5|13864.5|13879.5|13864.5|1
1652445300000|2022-05-13 12:35:00|13880.8|13865.8|13880.8|13865.8|13880.8|13865.8|13880.8|13865.8|0
1652445310000|2022-05-13 12:35:10|13880.5|13865.5|13889.6|13874.6|13890.1|13875.1|13880.5|13865.5|6
1652445320000|2022-05-13 12:35:20|13889.1|13874.1|13890|13875|13891|13876|13888.8|13873.8|0
1652445330000|2022-05-13 12:35:30|13888.6|13873.6|13888|13873|13888.6|13873.6|13888|13873|0
1652445340000|2022-05-13 12:35:40|13885.2|13870.2|13880.7|13865.7|13885.2|13870.2|13880.7|13865.7|2
1652445350000|2022-05-13 12:35:50|13880.8|13865.8|13880.2|13865.2|13880.8|13865.8|13880.2|13865.2|1
1652445360000|2022-05-13 12:36:00|13880.5|13865.5|13880.2|13865.2|13880.5|13865.5|13880.2|13865.2|1
1652445390000|2022-05-13 12:36:30|13880.1|13865.1|13880.1|13865.1|13880.1|13865.1|13880.1|13865.1|0
1652445400000|2022-05-13 12:36:40|13879.8|13864.8|13879.2|13864.2|13879.8|13864.8|13878.8|13863.8|0
1652445430000|2022-05-13 12:37:10|13878.8|13863.8|13877.7|13862.7|13879.2|13864.2|13877.7|13862.7|3
1652445470000|2022-05-13 12:37:50|13877.3|13862.3|13877.8|13862.8|13877.8|13862.8|13877.3|13862.3|1
1652445480000|2022-05-13 12:38:00|13878|13863|13880.3|13865.3|13880.3|13865.3|13877.9|13862.9|8
1652445490000|2022-05-13 12:38:10|13880|13865|13880.6|13865.6|13880.6|13865.6|13879.8|13864.8|5
1652445500000|2022-05-13 12:38:20|13886.9|13871.9|13886.4|13871.4|13886.9|13871.9|13885.3|13870.3|1
1652445510000|2022-05-13 12:38:30|13885.9|13870.9|13885.9|13870.9|13886.8|13871.8|13885.9|13870.9|2
1652445530000|2022-05-13 12:38:50|13886.3|13871.3|13884.3|13869.3|13886.3|13871.3|13884.3|13869.3|5
1652445540000|2022-05-13 12:39:00|13884.1|13869.1|13885.7|13870.7|13887.6|13872.6|13881.9|13866.9|9
1652445550000|2022-05-13 12:39:10|13885.6|13870.6|13886.2|13871.2|13886.2|13871.2|13885.2|13870.2|58
1652445560000|2022-05-13 12:39:20|13885.7|13870.7|13884.5|13869.5|13885.7|13870.7|13884.5|13869.5|5
1652445570000|2022-05-13 12:39:30|13884.2|13869.2|13884.2|13869.2|13884.2|13869.2|13884.2|13869.2|1
1652445590000|2022-05-13 12:39:50|13884|13869|13883.1|13868.1|13884|13869|13883.1|13868.1|1
1652445600000|2022-05-13 12:40:00|13883.7|13868.7|13883.7|13868.7|13883.7|13868.7|13883.7|13868.7|0
1652445620000|2022-05-13 12:40:20|13883.5|13868.5|13886|13871|13889.6|13874.6|13883.5|13868.5|2
1652445630000|2022-05-13 12:40:30|13886.2|13871.2|13886.2|13871.2|13886.2|13871.2|13886.2|13871.2|0
1652445640000|2022-05-13 12:40:40|13886|13871|13885|13870|13886.3|13871.3|13885|13870|0
1652445650000|2022-05-13 12:40:50|13884.7|13869.7|13884|13869|13884.7|13869.7|13884|13869|0
1652445660000|2022-05-13 12:41:00|13884.1|13869.1|13884.3|13869.3|13884.3|13869.3|13884|13869|2
1652445670000|2022-05-13 12:41:10|13884.5|13869.5|13882.6|13867.6|13884.5|13869.5|13882.6|13867.6|1
1652445680000|2022-05-13 12:41:20|13882.3|13867.3|13876.8|13861.8|13882.3|13867.3|13876.8|13861.8|19
1652445690000|2022-05-13 12:41:30|13876.4|13861.4|13876|13861|13876.4|13861.4|13875.9|13860.9|2
1652445700000|2022-05-13 12:41:40|13875.9|13860.9|13875.9|13860.9|13875.9|13860.9|13875.9|13860.9|2
1652445720000|2022-05-13 12:42:00|13875.8|13860.8|13875|13860|13875.8|13860.8|13875|13860|3
1652445730000|2022-05-13 12:42:10|13874.7|13859.7|13873.9|13858.9|13874.7|13859.7|13873.9|13858.9|1
1652445740000|2022-05-13 12:42:20|13873.2|13858.2|13872.4|13857.4|13873.2|13858.2|13872.4|13857.4|3
1652445750000|2022-05-13 12:42:30|13872.5|13857.5|13872.5|13857.5|13872.5|13857.5|13872.5|13857.5|1
1652445760000|2022-05-13 12:42:40|13874.9|13859.9|13873.4|13858.4|13876.6|13861.6|13872.9|13857.9|45
1652445770000|2022-05-13 12:42:50|13872.6|13857.6|13864.5|13849.5|13872.6|13857.6|13864.5|13849.5|9
1652445780000|2022-05-13 12:43:00|13863.9|13848.9|13860.4|13845.4|13863.9|13848.9|13860.4|13845.4|14
1652445790000|2022-05-13 12:43:10|13860.6|13845.6|13861.2|13846.2|13862.4|13847.4|13860.6|13845.6|5
1652445810000|2022-05-13 12:43:30|13861.8|13846.8|13861.4|13846.4|13861.8|13846.8|13861.4|13846.4|0
1652445840000|2022-05-13 12:44:00|13861.2|13846.2|13863.3|13848.3|13863.3|13848.3|13861.2|13846.2|12
1652445850000|2022-05-13 12:44:10|13863.4|13848.4|13863.4|13848.4|13863.4|13848.4|13863.4|13848.4|2
1652445870000|2022-05-13 12:44:30|13868.4|13853.4|13865.3|13850.3|13868.4|13853.4|13865.3|13850.3|3
1652445880000|2022-05-13 12:44:40|13865.6|13850.6|13865.3|13850.3|13865.6|13850.6|13864.9|13849.9|3
1652445890000|2022-05-13 12:44:50|13863.2|13848.2|13860.5|13845.5|13863.2|13848.2|13860.5|13845.5|8
1652445900000|2022-05-13 12:45:00|13859.8|13844.8|13862.9|13847.9|13862.9|13847.9|13859.8|13844.8|5
1652445910000|2022-05-13 12:45:10|13861.5|13846.5|13861.3|13846.3|13861.5|13846.5|13861.3|13846.3|0
1652445960000|2022-05-13 12:46:00|||||||||4
1652445980000|2022-05-13 12:46:20|13861.4|13846.4|13854.2|13839.2|13861.4|13846.4|13854.2|13839.2|54
1652445990000|2022-05-13 12:46:30|13854.5|13839.5|13850.5|13835.5|13854.5|13839.5|13850.5|13835.5|7
1652446000000|2022-05-13 12:46:40|13851.4|13836.4|13854.6|13839.6|13854.6|13839.6|13851.4|13836.4|5
1652446010000|2022-05-13 12:46:50|13856.7|13841.7|13854.2|13839.2|13860|13845|13854.2|13839.2|5
1652446020000|2022-05-13 12:47:00|13854.9|13839.9|13854.3|13839.3|13855.6|13840.6|13854.3|13839.3|3
1652446030000|2022-05-13 12:47:10|13854.1|13839.1|13854.1|13839.1|13854.1|13839.1|13854.1|13839.1|0
1652446040000|2022-05-13 12:47:20|13853.7|13838.7|13853.7|13838.7|13853.7|13838.7|13853.7|13838.7|0
1652446050000|2022-05-13 12:47:30|13853.2|13838.2|13853.6|13838.6|13853.6|13838.6|13853.2|13838.2|3
1652446060000|2022-05-13 12:47:40|13855.2|13840.2|13854.3|13839.3|13855.9|13840.9|13852.6|13837.6|2
1652446070000|2022-05-13 12:47:50|13853.8|13838.8|13853.9|13838.9|13856.9|13841.9|13853.8|13838.8|5
1652446080000|2022-05-13 12:48:00|13854.1|13839.1|13855|13840|13855|13840|13852.3|13837.3|2
1652446090000|2022-05-13 12:48:10|13854.9|13839.9|13854.9|13839.9|13854.9|13839.9|13854.9|13839.9|0
1652446100000|2022-05-13 12:48:20|13855.1|13840.1|13858.7|13843.7|13860.9|13845.9|13855.1|13840.1|1
1652446110000|2022-05-13 12:48:30|13859.1|13844.1|13856.3|13841.3|13859.1|13844.1|13856.2|13841.2|3
1652446120000|2022-05-13 12:48:40|13856.2|13841.2|13854.9|13839.9|13856.2|13841.2|13854.7|13839.7|67
1652446140000|2022-05-13 12:49:00|13849.6|13834.6|13834.9|13819.9|13849.6|13834.6|13827.3|13812.3|40
1652446150000|2022-05-13 12:49:10|13834.4|13819.4|13833.4|13818.4|13834.4|13819.4|13833.4|13818.4|0
1652446160000|2022-05-13 12:49:20|13833.7|13818.7|13833.7|13818.7|13833.7|13818.7|13833.7|13818.7|0
1652446170000|2022-05-13 12:49:30|13833.2|13818.2|13835.7|13820.7|13836.2|13821.2|13833.2|13818.2|0
1652446190000|2022-05-13 12:49:50|13836.3|13821.3|13835.8|13820.8|13836.3|13821.3|13835.5|13820.5|0
1652446200000|2022-05-13 12:50:00|13835.5|13820.5|13834|13819|13835.5|13820.5|13833.7|13818.7|10
1652446210000|2022-05-13 12:50:10|13834.2|13819.2|13830.9|13815.9|13834.5|13819.5|13830.9|13815.9|5
1652446220000|2022-05-13 12:50:20|13830.4|13815.4|13826.7|13811.7|13830.4|13815.4|13826.5|13811.5|7
1652446230000|2022-05-13 12:50:30|13827.2|13812.2|13834.5|13819.5|13834.5|13819.5|13827.2|13812.2|7
1652446240000|2022-05-13 12:50:40|13835.2|13820.2|13833|13818|13835.7|13820.7|13832.6|13817.6|0
1652446260000|2022-05-13 12:51:00|13833.1|13818.1|13839.3|13824.3|13839.3|13824.3|13833.1|13818.1|1
1652446280000|2022-05-13 12:51:20|13839.1|13824.1|13839.1|13824.1|13839.1|13824.1|13837.1|13822.1|2
1652446310000|2022-05-13 12:51:50|13838.6|13823.6|13837.8|13822.8|13838.6|13823.6|13837.3|13822.3|1
1652446320000|2022-05-13 12:52:00|13837.7|13822.7|13834|13819|13837.7|13822.7|13834|13819|7
1652446330000|2022-05-13 12:52:10|13835.1|13820.1|13835.4|13820.4|13836.1|13821.1|13835.1|13820.1|2
1652446340000|2022-05-13 12:52:20|13834.5|13819.5|13834.5|13819.5|13834.5|13819.5|13834.5|13819.5|5
1652446350000|2022-05-13 12:52:30|13833.2|13818.2|13832.8|13817.8|13833.2|13818.2|13832.8|13817.8|1
1652446360000|2022-05-13 12:52:40|13832.3|13817.3|13831.6|13816.6|13832.3|13817.3|13831.1|13816.1|8
1652446370000|2022-05-13 12:52:50|13831.8|13816.8|13826.3|13811.3|13831.8|13816.8|13826|13811|3
1652446380000|2022-05-13 12:53:00|13825.2|13810.2|13832|13817|13832.3|13817.3|13825.2|13810.2|16
1652446390000|2022-05-13 12:53:10|13833.9|13818.9|13834.1|13819.1|13834.8|13819.8|13833.8|13818.8|5
1652446400000|2022-05-13 12:53:20|13832.7|13817.7|13831.5|13816.5|13832.7|13817.7|13831.5|13816.5|7
1652446410000|2022-05-13 12:53:30|13831.7|13816.7|13836.5|13821.5|13836.5|13821.5|13831.7|13816.7|20
1652446420000|2022-05-13 12:53:40|13838.6|13823.6|13838.5|13823.5|13838.8|13823.8|13838.3|13823.3|10
1652446430000|2022-05-13 12:53:50|13838.8|13823.8|13839|13824|13839|13824|13838.5|13823.5|0
1652446440000|2022-05-13 12:54:00|13839.5|13824.5|13839.5|13824.5|13839.5|13824.5|13839.5|13824.5|0
1652446450000|2022-05-13 12:54:10|13839.3|13824.3|13839.6|13824.6|13839.6|13824.6|13839.3|13824.3|3
1652446460000|2022-05-13 12:54:20|13839.5|13824.5|13839.5|13824.5|13839.5|13824.5|13839.5|13824.5|0
1652446490000|2022-05-13 12:54:50|13841|13826|13841|13826|13841|13826|13841|13826|0
1652446500000|2022-05-13 12:55:00|13839.1|13824.1|13839.5|13824.5|13839.5|13824.5|13838.8|13823.8|39
1652446510000|2022-05-13 12:55:10|13839.4|13824.4|13838.3|13823.3|13840.1|13825.1|13838.3|13823.3|2
1652446550000|2022-05-13 12:55:50|13836.5|13821.5|13836.5|13821.5|13836.5|13821.5|13836.5|13821.5|1
1652446560000|2022-05-13 12:56:00|13836.1|13821.1|13834.8|13819.8|13836.1|13821.1|13834.8|13819.8|0
1652446570000|2022-05-13 12:56:10|13835.1|13820.1|13835.1|13820.1|13835.1|13820.1|13835.1|13820.1|1
1652446580000|2022-05-13 12:56:20|13837.1|13822.1|13837.6|13822.6|13837.6|13822.6|13837.1|13822.1|0
1652446590000|2022-05-13 12:56:30|13835.3|13820.3|13833|13818|13835.3|13820.3|13833|13818|3
1652446600000|2022-05-13 12:56:40|13833.3|13818.3|13831.2|13816.2|13833.3|13818.3|13831.2|13816.2|1
1652446620000|2022-05-13 12:57:00|13829.2|13814.2|13828|13813|13829.2|13814.2|13828|13813|0
1652446630000|2022-05-13 12:57:10|13827.3|13812.3|13827.3|13812.3|13827.3|13812.3|13827.3|13812.3|0
1652446640000|2022-05-13 12:57:20|13827.8|13812.8|13827.8|13812.8|13827.8|13812.8|13827.8|13812.8|1
1652446650000|2022-05-13 12:57:30|13828|13813|13828|13813|13828|13813|13828|13813|1
1652446680000|2022-05-13 12:58:00|13828.3|13813.3|13828.3|13813.3|13828.3|13813.3|13828.3|13813.3|0
1652446690000|2022-05-13 12:58:10|13828|13813|13828|13813|13828|13813|13828|13813|6
1652446720000|2022-05-13 12:58:40|13827.6|13812.6|13827.6|13812.6|13827.6|13812.6|13827.6|13812.6|0
1652446730000|2022-05-13 12:58:50|13827.3|13812.3|13827.3|13812.3|13827.3|13812.3|13827.3|13812.3|1
1652446740000|2022-05-13 12:59:00|||||||||2
1652446750000|2022-05-13 12:59:10|13827.6|13812.6|13827.3|13812.3|13828|13813|13827.3|13812.3|2
1652446770000|2022-05-13 12:59:30|13827.1|13812.1|13827.1|13812.1|13827.1|13812.1|13827.1|13812.1|0
1652446780000|2022-05-13 12:59:40|13826.9|13811.9|13821.2|13806.2|13826.9|13811.9|13821.2|13806.2|3
1652446790000|2022-05-13 12:59:50|13820.7|13805.7|13821.7|13806.7|13822.7|13807.7|13820.7|13805.7|1
1652446800000|2022-05-13 13:00:00|13821.4|13806.4|13820.4|13805.4|13821.7|13806.7|13819.1|13804.1|46
1652446810000|2022-05-13 13:00:10|13819.1|13804.1|13820.7|13805.7|13820.7|13805.7|13819.1|13804.1|2
1652446820000|2022-05-13 13:00:20|13820.4|13805.4|13817.4|13802.4|13820.5|13805.5|13817.4|13802.4|28
1652446830000|2022-05-13 13:00:30|13817.2|13802.2|13803.2|13788.2|13817.2|13802.2|13798.5|13783.5|22
1652446840000|2022-05-13 13:00:40|13803.5|13788.5|13808.4|13793.4|13808.4|13793.4|13803.5|13788.5|4
1652446850000|2022-05-13 13:00:50|13804.3|13789.3|13804.3|13789.3|13804.9|13789.9|13803.6|13788.6|4
1652446860000|2022-05-13 13:01:00|13803|13788|13805.9|13790.9|13805.9|13790.9|13798.3|13783.3|12
1652446870000|2022-05-13 13:01:10|13804.5|13789.5|13799.4|13784.4|13804.5|13789.5|13797.3|13782.3|9
1652446880000|2022-05-13 13:01:20|13799.1|13784.1|13795.8|13780.8|13799.1|13784.1|13795.8|13780.8|6
1652446890000|2022-05-13 13:01:30|13795.7|13780.7|13802.1|13787.1|13802.1|13787.1|13795.7|13780.7|29
1652446900000|2022-05-13 13:01:40|13801.8|13786.8|13798.1|13783.1|13802.1|13787.1|13797.9|13782.9|3
1652446910000|2022-05-13 13:01:50|13800.4|13785.4|13800.6|13785.6|13800.6|13785.6|13800.4|13785.4|3
1652446920000|2022-05-13 13:02:00|13799.4|13784.4|13798.7|13783.7|13799.4|13784.4|13798.4|13783.4|7
1652446930000|2022-05-13 13:02:10|13798.9|13783.9|13800.1|13785.1|13800.2|13785.2|13798.9|13783.9|2
1652446950000|2022-05-13 13:02:30|13800.2|13785.2|13794.9|13779.9|13800.2|13785.2|13794.6|13779.6|7
1652446960000|2022-05-13 13:02:40|13794.4|13779.4|13792.9|13777.9|13794.4|13779.4|13791.3|13776.3|3
1652446970000|2022-05-13 13:02:50|13791.3|13776.3|13792.9|13777.9|13793.2|13778.2|13791.3|13776.3|3
1652446980000|2022-05-13 13:03:00|13792.4|13777.4|13791.9|13776.9|13792.4|13777.4|13791.9|13776.9|9
1652446990000|2022-05-13 13:03:10|13795.9|13780.9|13795.2|13780.2|13796.2|13781.2|13794.9|13779.9|3
1652447000000|2022-05-13 13:03:20|13795.5|13780.5|13796.2|13781.2|13796.2|13781.2|13795.5|13780.5|0
1652447010000|2022-05-13 13:03:30|13816.9|13791.9|13804|13789|13816.9|13791.9|13804|13789|2
1652447020000|2022-05-13 13:03:40|13802.5|13787.5|13800|13785|13802.5|13787.5|13799.4|13784.4|5
1652447030000|2022-05-13 13:03:50|13800.3|13785.3|13800.7|13785.7|13800.7|13785.7|13800.3|13785.3|0
1652447040000|2022-05-13 13:04:00|13799.7|13784.7|13800|13785|13801.5|13786.5|13799.7|13784.7|3
1652447050000|2022-05-13 13:04:10|13801|13786|13801|13786|13801.5|13786.5|13801|13786|2
1652447060000|2022-05-13 13:04:20|13801.7|13786.7|13802.3|13787.3|13802.3|13787.3|13801.7|13786.7|1
1652447070000|2022-05-13 13:04:30|13802.5|13787.5|13802|13787|13802.5|13787.5|13802|13787|0
1652447080000|2022-05-13 13:04:40|13801.8|13786.8|13801.2|13786.2|13801.8|13786.8|13801.2|13786.2|1
1652447090000|2022-05-13 13:04:50|13800.9|13785.9|13801.7|13786.7|13802.4|13787.4|13800.7|13785.7|0
1652447100000|2022-05-13 13:05:00|13804.3|13789.3|13803.2|13788.2|13807|13792|13803.2|13788.2|5
1652447110000|2022-05-13 13:05:10|13819.5|13794.5|13816.8|13801.8|13819.5|13801.8|13816.5|13794.5|23
1652447130000|2022-05-13 13:05:30|13817|13802|13816.3|13801.3|13817|13802|13816|13801|4
1652447140000|2022-05-13 13:05:40|13815.7|13800.7|13816|13801|13816|13801|13815.7|13800.7|1
1652447160000|2022-05-13 13:06:00|13815.7|13800.7|13816.3|13801.3|13816.3|13801.3|13815.7|13800.7|0
1652447170000|2022-05-13 13:06:10|13816.6|13801.6|13815.3|13800.3|13816.8|13801.8|13815|13800|2
1652447180000|2022-05-13 13:06:20|13814.8|13799.8|13814.5|13799.5|13815.2|13800.2|13814.5|13799.5|0
1652447190000|2022-05-13 13:06:30|13826.6|13811.6|13828.9|13813.9|13828.9|13813.9|13826.6|13811.6|3
1652447200000|2022-05-13 13:06:40|13830.6|13815.6|13830.6|13815.6|13830.6|13815.6|13830.6|13815.6|1
1652447220000|2022-05-13 13:07:00|13832.6|13807.6|13824.6|13809.6|13832.6|13809.6|13824.2|13804.6|1
1652447230000|2022-05-13 13:07:10|13827.4|13802.4|13819.9|13804.9|13832.7|13805.5|13819.3|13795.2|0
1652447240000|2022-05-13 13:07:20|13820.9|13805.9|13820.3|13805.3|13820.9|13805.9|13819.9|13804.9|1
1652447250000|2022-05-13 13:07:30|13819.9|13804.9|13825.1|13810.1|13826.4|13811.4|13819.9|13804.9|11
1652447260000|2022-05-13 13:07:40|13836.4|13821.4|13830.2|13815.2|13836.4|13821.4|13830.2|13815.2|11
1652447270000|2022-05-13 13:07:50|13828.6|13813.6|13828.4|13813.4|13828.6|13813.6|13828.4|13813.4|0
1652447280000|2022-05-13 13:08:00|13831.8|13806.8|13831.4|13806.4|13831.8|13806.8|13831.4|13806.4|1
1652447290000|2022-05-13 13:08:10|13830|13805|13830|13805|13830|13805|13830|13805|0
1652447300000|2022-05-13 13:08:20|13824|13809|13824|13809|13824|13809|13824|13809|0
1652447340000|2022-05-13 13:09:00|13823.1|13808.1|13825|13810|13832|13810|13823.1|13801.2|8
1652447350000|2022-05-13 13:09:10|13824.7|13809.7|13824.7|13809.7|13824.7|13809.7|13824.7|13809.7|0
1652447360000|2022-05-13 13:09:20|13823.7|13808.7|13823.5|13808.5|13823.7|13808.7|13823.5|13808.5|0
1652447370000|2022-05-13 13:09:30|13823.2|13808.2|13821.4|13806.4|13823.2|13808.2|13821.4|13806.4|0
1652447380000|2022-05-13 13:09:40|13820|13805|13816.5|13801.5|13820.9|13805.9|13816.5|13801.5|3
1652447390000|2022-05-13 13:09:50|13815.5|13800.5|13814.6|13799.6|13815.5|13800.5|13814.6|13799.6|1
1652447400000|2022-05-13 13:10:00|13811.6|13796.6|13810.2|13795.2|13811.6|13796.6|13810.2|13795.2|0
1652447410000|2022-05-13 13:10:10|13810.6|13795.6|13810.2|13795.2|13810.6|13795.6|13810.2|13795.2|0
1652447450000|2022-05-13 13:10:50|13810.5|13795.5|13814.5|13799.5|13814.5|13799.5|13810.5|13795.5|6
1652447460000|2022-05-13 13:11:00|13815.5|13800.5|13815.5|13800.5|13815.5|13800.5|13814.5|13799.5|3
1652447470000|2022-05-13 13:11:10|13834.5|13797|13824.8|13809.8|13834.5|13809.8|13824.8|13795.4|2
1652447490000|2022-05-13 13:11:30|13825.5|13810.5|13824.8|13809.8|13826.1|13811.1|13824.8|13809.8|0
1652447530000|2022-05-13 13:12:10|13825.8|13810.8|13826.8|13811.8|13826.8|13811.8|13825.8|13810.8|0
1652447550000|2022-05-13 13:12:30|13827.3|13812.3|13827.3|13812.3|13827.3|13812.3|13827.3|13812.3|0
1652447560000|2022-05-13 13:12:40|13827.1|13812.1|13827.1|13812.1|13827.1|13812.1|13827.1|13812.1|1
1652447570000|2022-05-13 13:12:50|13827.6|13812.6|13828|13813|13828|13813|13827.6|13812.6|2
1652447580000|2022-05-13 13:13:00|13828.1|13813.1|13824.2|13809.2|13828.1|13813.1|13824.2|13809.2|3
1652447590000|2022-05-13 13:13:10|13823.8|13808.8|13819.7|13804.7|13825.7|13808.8|13819.7|13800.2|2
1652447600000|2022-05-13 13:13:20|13820|13805|13821.8|13806.8|13821.8|13806.8|13819.2|13804.2|0
1652447610000|2022-05-13 13:13:30|13822.1|13807.1|13822.8|13807.8|13822.8|13807.8|13822.1|13807.1|0
1652447620000|2022-05-13 13:13:40|||||||||1
1652447630000|2022-05-13 13:13:50|13822.5|13807.5|13822.5|13807.5|13822.5|13807.5|13822.5|13807.5|0
1652447650000|2022-05-13 13:14:10|||||||||1
1652447660000|2022-05-13 13:14:20|13823.1|13808.1|13823.5|13808.5|13823.5|13808.5|13823.1|13808.1|0
1652447680000|2022-05-13 13:14:40|||||||||1
1652447690000|2022-05-13 13:14:50|13823.8|13808.8|13826.4|13811.4|13826.4|13811.4|13823.8|13808.8|1
1652447700000|2022-05-13 13:15:00|13824.8|13809.8|13823.9|13808.9|13826.9|13811.9|13823.9|13808.9|6
1652447710000|2022-05-13 13:15:10|13824.3|13809.3|13823.9|13808.9|13824.3|13809.3|13823.9|13808.9|3
1652447720000|2022-05-13 13:15:20|13824.4|13809.4|13824.4|13809.4|13824.4|13809.4|13824.4|13809.4|1
1652447740000|2022-05-13 13:15:40|13824.8|13809.8|13827.9|13812.9|13828.4|13813.4|13824.8|13809.8|2
1652447760000|2022-05-13 13:16:00|13827.6|13812.6|13827.6|13812.6|13827.6|13812.6|13827.6|13812.6|0
1652447770000|2022-05-13 13:16:10|13828.1|13813.1|13828.1|13813.1|13828.4|13813.4|13828.1|13813.1|1
1652447780000|2022-05-13 13:16:20|13827.4|13812.4|13827.5|13812.5|13827.5|13812.5|13827.2|13812.2|0
1652447810000|2022-05-13 13:16:50|||||||||1
1652447820000|2022-05-13 13:17:00|13827.7|13812.7|13830.3|13815.3|13830.3|13815.3|13827.7|13812.7|3
1652447830000|2022-05-13 13:17:10|13831|13816|13832|13817|13832|13817|13830.6|13815.6|1
1652447840000|2022-05-13 13:17:20|13833|13818|13834.9|13819.9|13834.9|13819.9|13831.5|13816.5|4
1652447850000|2022-05-13 13:17:30|13835.8|13820.8|13835|13820|13837.8|13822.8|13835|13820|2
1652447860000|2022-05-13 13:17:40|13835.3|13820.3|13835|13820|13835.3|13820.3|13835|13820|0
1652447870000|2022-05-13 13:17:50|13836.1|13821.1|13836.7|13821.7|13839.4|13824.4|13835.8|13820.8|19
1652447880000|2022-05-13 13:18:00|13836.1|13821.1|13835.8|13820.8|13836.1|13821.1|13835.8|13820.8|0
1652447890000|2022-05-13 13:18:10|13836.1|13821.1|13835.7|13820.7|13836.4|13821.4|13835.7|13820.7|1
1652447900000|2022-05-13 13:18:20|13836.1|13821.1|13836.1|13821.1|13836.1|13821.1|13835.7|13820.7|0
1652447920000|2022-05-13 13:18:40|13834.1|13819.1|13834.1|13819.1|13834.1|13819.1|13834.1|13819.1|2
1652447930000|2022-05-13 13:18:50|13830|13815|13831.3|13816.3|13831.6|13816.6|13830|13815|1
1652447940000|2022-05-13 13:19:00|13830.2|13815.2|13825.8|13810.8|13830.2|13815.2|13825.2|13810.2|2
1652447950000|2022-05-13 13:19:10|13825.5|13810.5|13825.5|13810.5|13825.5|13810.5|13825.5|13810.5|0
1652447960000|2022-05-13 13:19:20|13827.8|13812.8|13827.8|13812.8|13827.8|13812.8|13827.8|13812.8|0
1652447970000|2022-05-13 13:19:30|13826.7|13811.7|13826|13811|13826.7|13811.7|13826|13811|1
1652447990000|2022-05-13 13:19:50|13824.2|13809.2|13823.2|13808.2|13824.2|13809.2|13821.9|13806.9|2
1652448000000|2022-05-13 13:20:00|13822.8|13807.8|13819.7|13804.7|13822.8|13807.8|13819|13804|2
1652448010000|2022-05-13 13:20:10|13816.1|13801.1|13815.7|13800.7|13816.1|13801.1|13815.7|13800.7|2
1652448020000|2022-05-13 13:20:20|13815.9|13800.9|13815.6|13800.6|13815.9|13800.9|13815.6|13800.6|0
1652448030000|2022-05-13 13:20:30|13815.4|13800.4|13815.1|13800.1|13815.4|13800.4|13815.1|13800.1|30
1652448040000|2022-05-13 13:20:40|13814.2|13799.2|13814.6|13799.6|13816|13801|13814|13799|13
1652448050000|2022-05-13 13:20:50|13816.9|13801.9|13829.6|13804.6|13829.6|13804.6|13816.9|13801.9|7
1652448060000|2022-05-13 13:21:00|13826.4|13811.4|13823.6|13808.6|13826.4|13811.4|13822|13807|2
1652448070000|2022-05-13 13:21:10|13821.1|13806.1|13830.3|13805.3|13830.3|13809.6|13821.1|13805.3|1
1652448080000|2022-05-13 13:21:20|13826.3|13811.3|13830.4|13815.4|13830.4|13815.4|13826.3|13811.3|0
1652448090000|2022-05-13 13:21:30|13830.1|13815.1|13830.4|13815.4|13830.4|13815.4|13829.9|13814.9|6
1652448100000|2022-05-13 13:21:40|13831.4|13816.4|13831.2|13816.2|13831.4|13816.4|13831.1|13816.1|1
1652448110000|2022-05-13 13:21:50|13830.9|13815.9|13829.6|13814.6|13830.9|13815.9|13829.6|13814.6|0
1652448130000|2022-05-13 13:22:10|13829.9|13814.9|13829.9|13814.9|13829.9|13814.9|13829.9|13814.9|0
1652448140000|2022-05-13 13:22:20|13829.3|13814.3|13829.6|13814.6|13829.6|13814.6|13829.3|13814.3|0
1652448150000|2022-05-13 13:22:30|13829.9|13814.9|13832|13817|13832|13817|13829.9|13814.9|0
1652448170000|2022-05-13 13:22:50|13831.9|13816.9|13829.9|13814.9|13831.9|13816.9|13829.6|13814.6|1
1652448190000|2022-05-13 13:23:10|13831.5|13816.5|13829|13814|13831.5|13816.5|13829|13814|3
1652448210000|2022-05-13 13:23:30|13830.4|13815.4|13820.2|13805.2|13830.4|13815.4|13820.2|13804.4|27
1652448220000|2022-05-13 13:23:40|13823.7|13808.7|13835.9|13820.9|13835.9|13820.9|13823.1|13808.1|13
1652448230000|2022-05-13 13:23:50|13837|13822|13834.7|13819.7|13838.8|13823.8|13832.4|13817.4|6
1652448240000|2022-05-13 13:24:00|13833.4|13818.4|13832.4|13817.4|13833.4|13818.4|13832.4|13817.4|0
1652448250000|2022-05-13 13:24:10|13831.5|13816.5|13831.5|13816.5|13831.5|13816.5|13831.5|13816.5|0
1652448290000|2022-05-13 13:24:50|13830.1|13815.1|13831.4|13816.4|13831.4|13816.4|13830.1|13815.1|7
1652448340000|2022-05-13 13:25:40|13831.8|13816.8|13832.4|13817.4|13832.4|13817.4|13831.8|13816.8|0
1652448350000|2022-05-13 13:25:50|13833.1|13818.1|13833.1|13818.1|13833.1|13818.1|13833.1|13818.1|2
1652448360000|2022-05-13 13:26:00|13836.5|13821.5|13836.8|13821.8|13837.1|13822.1|13836.5|13821.5|2
1652448390000|2022-05-13 13:26:30|13837.1|13822.1|13837.1|13822.1|13837.1|13822.1|13837.1|13822.1|0
1652448420000|2022-05-13 13:27:00|13840.1|13825.1|13841|13826|13841.4|13826.4|13840.1|13825.1|19
1652448430000|2022-05-13 13:27:10|13842|13827|13843.7|13828.7|13843.7|13828.7|13839.1|13824.1|11
1652448440000|2022-05-13 13:27:20|13844|13829|13839.4|13824.4|13844|13829|13839.4|13824.4|1
1652448470000|2022-05-13 13:27:50|13837.1|13822.1|13838.1|13823.1|13838.1|13823.1|13837.1|13822.1|1
1652448480000|2022-05-13 13:28:00|13834.8|13819.8|13834.8|13819.8|13835.1|13820.1|13834.8|13819.8|1
1652448490000|2022-05-13 13:28:10|13834.4|13819.4|13834.4|13819.4|13834.4|13819.4|13834.4|13819.4|0
1652448510000|2022-05-13 13:28:30|13834.7|13819.7|13834.7|13819.7|13834.7|13819.7|13834.7|13819.7|0
1652448530000|2022-05-13 13:28:50|13832.7|13817.7|13831.2|13816.2|13832.7|13817.7|13831.2|13816.2|1
1652448540000|2022-05-13 13:29:00|13831.1|13816.1|13823.4|13808.4|13831.1|13816.1|13823.4|13808.4|5
1652448570000|2022-05-13 13:29:30|13824.5|13809.5|13824.5|13809.5|13824.5|13809.5|13824.5|13809.5|2
1652448580000|2022-05-13 13:29:40|13824.2|13809.2|13824.2|13809.2|13824.2|13809.2|13824.2|13809.2|2
1652448600000|2022-05-13 13:30:00|13824|13809|13823.8|13808.8|13824|13809|13823.5|13808.5|2
1652448610000|2022-05-13 13:30:10|13823.7|13808.7|13821.1|13806.1|13824.2|13809.2|13821.1|13806.1|21
1652448630000|2022-05-13 13:30:30|13820.9|13805.9|13819.9|13804.9|13820.9|13805.9|13819.9|13804.9|1
1652448640000|2022-05-13 13:30:40|13820.2|13805.2|13831.4|13806.4|13831.4|13806.4|13820.2|13805.2|12
1652448650000|2022-05-13 13:30:50|13825.7|13810.7|13825.4|13810.4|13825.7|13810.7|13825.4|13810.4|0
1652448660000|2022-05-13 13:31:00|13823.1|13808.1|13821.6|13806.6|13823.1|13808.1|13821.6|13806.6|0
1652448670000|2022-05-13 13:31:10|13821.7|13806.7|13821.6|13806.6|13821.7|13806.7|13821.6|13806.6|0
1652448680000|2022-05-13 13:31:20|13821.7|13806.7|13821.7|13806.7|13821.7|13806.7|13821.4|13806.4|0
1652448690000|2022-05-13 13:31:30|13820.5|13805.5|13819.5|13804.5|13820.5|13805.5|13819.2|13804.2|1
1652448700000|2022-05-13 13:31:40|13819|13804|13815.4|13800.4|13819|13804|13815.4|13800.4|1
1652448710000|2022-05-13 13:31:50|13815.5|13800.5|13817|13802|13817|13802|13813.7|13798.7|29
1652448720000|2022-05-13 13:32:00|13815|13800|13817.5|13802.5|13817.5|13802.5|13815|13800|3
1652448730000|2022-05-13 13:32:10|13817.7|13802.7|13823.2|13808.2|13823.2|13808.2|13817.7|13802.7|2
1652448740000|2022-05-13 13:32:20|13823.8|13808.8|13823.8|13808.8|13823.8|13808.8|13823.8|13808.8|0
1652448750000|2022-05-13 13:32:30|13824.1|13809.1|13824.3|13809.3|13824.3|13809.3|13824.1|13809.1|0
1652448760000|2022-05-13 13:32:40|13824.9|13809.9|13828.4|13813.4|13828.4|13813.4|13824.9|13809.9|0
1652448770000|2022-05-13 13:32:50|13828.1|13813.1|13828.1|13813.1|13829.1|13814.1|13827.8|13812.8|1
1652448780000|2022-05-13 13:33:00|13826.8|13811.8|13826.5|13811.5|13826.8|13811.8|13826.5|13811.5|0
1652448790000|2022-05-13 13:33:10|13826.3|13811.3|13826.3|13811.3|13826.3|13811.3|13826.3|13811.3|0
1652448800000|2022-05-13 13:33:20|||||||||1
1652448810000|2022-05-13 13:33:30|13826.5|13811.5|13826.8|13811.8|13826.8|13811.8|13826.5|13811.5|0
1652448830000|2022-05-13 13:33:50|13827.5|13812.5|13828.6|13813.6|13828.6|13813.6|13827.5|13812.5|5
1652448840000|2022-05-13 13:34:00|13827.1|13812.1|13827.8|13812.8|13828.1|13813.1|13826|13811|4
1652448850000|2022-05-13 13:34:10|13827.6|13812.6|13827.6|13812.6|13827.6|13812.6|13827.6|13812.6|0
1652448860000|2022-05-13 13:34:20|13826.6|13811.6|13826.6|13811.6|13826.6|13811.6|13826.6|13811.6|0
1652448870000|2022-05-13 13:34:30|13826.3|13811.3|13825.5|13810.5|13826.3|13811.3|13825.5|13810.5|0
1652448880000|2022-05-13 13:34:40|13825.3|13810.3|13822.8|13807.8|13825.3|13810.3|13822.6|13807.6|0
1652448890000|2022-05-13 13:34:50|13822.1|13807.1|13818.4|13803.4|13822.1|13807.1|13816.4|13801.4|3
1652448900000|2022-05-13 13:35:00|13818.6|13803.6|13810.1|13795.1|13818.6|13803.6|13810.1|13795.1|5
1652448910000|2022-05-13 13:35:10|13809.8|13794.8|13818.4|13803.4|13818.8|13803.8|13809.8|13794.8|13
1652448950000|2022-05-13 13:35:50|13819.1|13804.1|13819.1|13804.1|13819.1|13804.1|13819.1|13804.1|0
1652448960000|2022-05-13 13:36:00|13818.1|13803.1|13818.1|13803.1|13818.4|13803.4|13817.8|13802.8|1
1652448970000|2022-05-13 13:36:10|13817.8|13802.8|13817.8|13802.8|13818.1|13803.1|13817.8|13802.8|0
1652448980000|2022-05-13 13:36:20|13818.4|13803.4|13818.4|13803.4|13818.4|13803.4|13818.4|13803.4|0
1652448990000|2022-05-13 13:36:30|13818.7|13803.7|13825.2|13810.2|13825.2|13810.2|13818.7|13803.7|8
1652449000000|2022-05-13 13:36:40|13825.5|13810.5|13825.7|13810.7|13825.7|13810.7|13825.5|13810.5|0
1652449010000|2022-05-13 13:36:50|||||||||1
1652449020000|2022-05-13 13:37:00|13825.3|13810.3|13819.4|13804.4|13825.5|13810.5|13819.4|13804.4|3
1652449030000|2022-05-13 13:37:10|13819.6|13804.6|13816.2|13801.2|13819.6|13804.6|13816.2|13801.2|1
1652449040000|2022-05-13 13:37:20|13816.1|13801.1|13816.1|13801.1|13816.1|13801.1|13816.1|13801.1|2
1652449050000|2022-05-13 13:37:30|13815.7|13800.7|13815.7|13800.7|13815.7|13800.7|13815.7|13800.7|0
1652449070000|2022-05-13 13:37:50|13815.4|13800.4|13809.4|13794.4|13815.4|13800.4|13809.4|13794.4|5
1652449080000|2022-05-13 13:38:00|13809.2|13794.2|13809.4|13794.4|13812.3|13797.3|13804.2|13789.2|21
1652449090000|2022-05-13 13:38:10|13809|13794|13808.5|13793.5|13809.7|13794.7|13808.5|13793.5|0
1652449100000|2022-05-13 13:38:20|13808.2|13793.2|13806.4|13791.4|13808.2|13793.2|13806.4|13791.4|1
1652449110000|2022-05-13 13:38:30|13810.7|13795.7|13810.1|13795.1|13810.7|13795.7|13810.1|13795.1|0
1652449120000|2022-05-13 13:38:40|13812.3|13797.3|13810|13795|13813|13798|13810|13795|1
1652449130000|2022-05-13 13:38:50|13810.4|13795.4|13810.4|13795.4|13810.4|13795.4|13810.4|13795.4|7
1652449140000|2022-05-13 13:39:00|13809.1|13794.1|13804.2|13789.2|13809.1|13794.1|13804.2|13789.2|39
1652449150000|2022-05-13 13:39:10|13803.9|13788.9|13794.8|13779.8|13804.2|13789.2|13794.8|13779.8|32
1652449160000|2022-05-13 13:39:20|13793.6|13778.6|13793.1|13778.1|13793.6|13778.6|13793.1|13778.1|3
1652449170000|2022-05-13 13:39:30|13792.9|13777.9|13792.9|13777.9|13792.9|13777.9|13792.9|13777.9|2
1652449180000|2022-05-13 13:39:40|13792.4|13777.4|13792.4|13777.4|13792.4|13777.4|13792.4|13777.4|4
1652449190000|2022-05-13 13:39:50|13792.1|13777.1|13791.1|13776.1|13792.1|13777.1|13791.1|13776.1|2
1652449200000|2022-05-13 13:40:00|||||||||3
1652449210000|2022-05-13 13:40:10|13790.7|13775.7|13789.7|13774.7|13790.7|13775.7|13789.7|13774.7|3
1652449220000|2022-05-13 13:40:20|13789.4|13774.4|13789.2|13774.2|13789.4|13774.4|13789.2|13774.2|13
1652449230000|2022-05-13 13:40:30|13791.1|13776.1|13795|13780|13795.7|13780.7|13791.1|13776.1|4
1652449240000|2022-05-13 13:40:40|13795.5|13780.5|13793.7|13778.7|13795.5|13780.5|13793.7|13778.7|3
1652449250000|2022-05-13 13:40:50|13793.5|13778.5|13793.1|13778.1|13793.5|13778.5|13792.3|13777.3|6
1652449260000|2022-05-13 13:41:00|13791.8|13776.8|13793.3|13778.3|13793.8|13778.8|13791.5|13776.5|3
1652449280000|2022-05-13 13:41:20|13798.3|13783.3|13803|13788|13803|13788|13798.3|13783.3|8
1652449290000|2022-05-13 13:41:30|13802.9|13787.9|13802.4|13787.4|13802.9|13787.9|13802.2|13787.2|1
1652449300000|2022-05-13 13:41:40|13802.7|13787.7|13798.7|13783.7|13803.8|13788.8|13798.7|13783.7|1
1652449310000|2022-05-13 13:41:50|13797.4|13782.4|13794.4|13779.4|13799.9|13784.9|13794.3|13779.3|2
1652449320000|2022-05-13 13:42:00|13792.3|13777.3|13792.3|13777.3|13792.3|13777.3|13792.3|13777.3|0
1652449330000|2022-05-13 13:42:10|13791.5|13776.5|13791.5|13776.5|13791.5|13776.5|13791.5|13776.5|1
1652449340000|2022-05-13 13:42:20|13790.8|13775.8|13791|13776|13791.6|13776.6|13790.6|13775.6|8
1652449360000|2022-05-13 13:42:40|13790.8|13775.8|13789.8|13774.8|13790.8|13775.8|13789.5|13774.5|5
1652449370000|2022-05-13 13:42:50|13791.1|13776.1|13788.4|13773.4|13791.1|13776.1|13788.4|13773.4|112
1652449380000|2022-05-13 13:43:00|13789|13774|13779.4|13764.4|13789|13774|13779.4|13764.4|38
1652449390000|2022-05-13 13:43:10|13780.1|13765.1|13782.5|13767.5|13784.9|13769.9|13780.1|13765.1|9
1652449400000|2022-05-13 13:43:20|13782.9|13767.9|13782.9|13767.9|13782.9|13767.9|13782.9|13767.9|0
1652449410000|2022-05-13 13:43:30|13782.4|13767.4|13782.4|13767.4|13782.4|13767.4|13782.4|13767.4|1
1652449420000|2022-05-13 13:43:40|13781.3|13766.3|13781.3|13766.3|13781.3|13766.3|13781.3|13766.3|4
1652449430000|2022-05-13 13:43:50|13781.8|13766.8|13781.8|13766.8|13781.8|13766.8|13781.8|13766.8|1
1652449440000|2022-05-13 13:44:00|13781.5|13766.5|13781.5|13766.5|13781.5|13766.5|13781.5|13766.5|0
1652449450000|2022-05-13 13:44:10|||||||||1
1652449460000|2022-05-13 13:44:20|13781.4|13766.4|13782.8|13767.8|13782.8|13767.8|13781.4|13766.4|2
1652449470000|2022-05-13 13:44:30|||||||||1
1652449480000|2022-05-13 13:44:40|13782.3|13767.3|13782.3|13767.3|13782.3|13767.3|13782.3|13767.3|2
1652449500000|2022-05-13 13:45:00|13782.9|13767.9|13780.7|13765.7|13783.2|13768.2|13780.7|13765.7|13
1652449510000|2022-05-13 13:45:10|13780.4|13765.4|13779.7|13764.7|13780.4|13765.4|13779.7|13764.7|5
1652449520000|2022-05-13 13:45:20|13779.1|13764.1|13779.3|13764.3|13779.3|13764.3|13778.8|13763.8|9
1652449530000|2022-05-13 13:45:30|13779.9|13764.9|13778|13763|13780.2|13765.2|13778|13763|17
1652449540000|2022-05-13 13:45:40|13777.6|13762.6|13782.8|13767.8|13783.1|13768.1|13777.6|13762.6|24
1652449550000|2022-05-13 13:45:50|13783.1|13768.1|13783.1|13768.1|13783.1|13768.1|13783.1|13768.1|5
1652449560000|2022-05-13 13:46:00|13782.1|13767.1|13782|13767|13783.1|13768.1|13781.5|13766.5|7
1652449570000|2022-05-13 13:46:10|13781.7|13766.7|13781.2|13766.2|13781.7|13766.7|13780.2|13765.2|3
1652449580000|2022-05-13 13:46:20|||||||||1
1652449600000|2022-05-13 13:46:40|13781|13766|13781|13766|13781|13766|13781|13766|1
1652449610000|2022-05-13 13:46:50|13784.5|13769.5|13785.7|13770.7|13785.7|13770.7|13784.5|13769.5|2
1652449620000|2022-05-13 13:47:00|13785.2|13770.2|13785.2|13770.2|13785.2|13770.2|13784.8|13769.8|18
1652449630000|2022-05-13 13:47:10|13784.8|13769.8|13785.5|13770.5|13785.8|13770.8|13784.8|13769.8|0
1652449640000|2022-05-13 13:47:20|13785.7|13770.7|13785.7|13770.7|13785.7|13770.7|13785.7|13770.7|1
1652449650000|2022-05-13 13:47:30|13785.3|13770.3|13785.3|13770.3|13785.3|13770.3|13785.3|13770.3|1
1652449660000|2022-05-13 13:47:40|13785.1|13770.1|13784.6|13769.6|13785.1|13770.1|13784.6|13769.6|0
1652449670000|2022-05-13 13:47:50|13785|13770|13785.1|13770.1|13785.1|13770.1|13784.5|13769.5|1
1652449680000|2022-05-13 13:48:00|13784.6|13769.6|13783.8|13768.8|13785.5|13770.5|13783.8|13768.8|3
1652449690000|2022-05-13 13:48:10|13783.7|13768.7|13783.7|13768.7|13783.7|13768.7|13783.7|13768.7|2
1652449710000|2022-05-13 13:48:30|13783.6|13768.6|13783.6|13768.6|13784.3|13769.3|13783.6|13768.6|2
1652449720000|2022-05-13 13:48:40|||||||||2
1652449730000|2022-05-13 13:48:50|13782.7|13767.7|13782.6|13767.6|13782.7|13767.7|13781.6|13766.6|4
1652449740000|2022-05-13 13:49:00|13782.8|13767.8|13782.5|13767.5|13782.8|13767.8|13782.5|13767.5|2
1652449750000|2022-05-13 13:49:10|13783.3|13768.3|13783.3|13768.3|13783.3|13768.3|13783.3|13768.3|3
1652449760000|2022-05-13 13:49:20|13784.5|13769.5|13793.6|13778.6|13793.6|13778.6|13784.5|13769.5|8
1652449770000|2022-05-13 13:49:30|13796.8|13781.8|13795.6|13780.6|13796.8|13781.8|13793.6|13778.6|1
1652449790000|2022-05-13 13:49:50|13795.1|13780.1|13796.1|13781.1|13796.1|13781.1|13795.1|13780.1|0
1652449800000|2022-05-13 13:50:00|13795.6|13780.6|13791.5|13776.5|13795.6|13780.6|13791.5|13776.5|8
1652449810000|2022-05-13 13:50:10|13788.1|13773.1|13788.1|13773.1|13788.1|13773.1|13788.1|13773.1|4
1652449820000|2022-05-13 13:50:20|13787.7|13772.7|13794.3|13779.3|13794.3|13779.3|13786.9|13771.9|5
1652449830000|2022-05-13 13:50:30|13788.7|13773.7|13788.6|13773.6|13790.1|13775.1|13788.4|13773.4|5
1652449840000|2022-05-13 13:50:40|13786.6|13771.6|13789.9|13774.9|13789.9|13774.9|13786.6|13771.6|2
1652449850000|2022-05-13 13:50:50|13789.7|13774.7|13800.2|13785.2|13800.2|13785.2|13789.7|13774.7|9
1652449860000|2022-05-13 13:51:00|13797.9|13782.9|13797.9|13782.9|13798.1|13783.1|13794.1|13779.1|4
1652449870000|2022-05-13 13:51:10|13797.5|13782.5|13795.4|13780.4|13797.5|13782.5|13795.4|13780.4|0
1652449880000|2022-05-13 13:51:20|13795.7|13780.7|13803|13788|13804|13789|13795.7|13780.7|1
1652449900000|2022-05-13 13:51:40|13803.3|13788.3|13807|13792|13810.2|13795.2|13803.3|13788.3|9
1652449910000|2022-05-13 13:51:50|13806.9|13791.9|13806.9|13791.9|13806.9|13791.9|13806.9|13791.9|0
1652449920000|2022-05-13 13:52:00|13804.4|13789.4|13810.9|13795.9|13810.9|13795.9|13803.4|13788.4|3
1652449930000|2022-05-13 13:52:10|13811.3|13796.3|13815.4|13800.4|13816.9|13801.9|13811.3|13796.3|15
1652449940000|2022-05-13 13:52:20|13814.4|13799.4|13812.5|13797.5|13814.4|13799.4|13812.5|13797.5|3
1652449950000|2022-05-13 13:52:30|13812.2|13797.2|13812.8|13797.8|13812.8|13797.8|13812.2|13797.2|2
1652449960000|2022-05-13 13:52:40|13812.5|13797.5|13812.2|13797.2|13812.5|13797.5|13812.2|13797.2|0
1652449970000|2022-05-13 13:52:50|13812.5|13797.5|13812.2|13797.2|13812.5|13797.5|13812.2|13797.2|0
1652449980000|2022-05-13 13:53:00|13812.5|13797.5|13811.5|13796.5|13812.5|13797.5|13811.2|13796.2|1
1652449990000|2022-05-13 13:53:10|13811.8|13796.8|13811.8|13796.8|13811.8|13796.8|13811.8|13796.8|0
1652450000000|2022-05-13 13:53:20|13811.2|13796.2|13812.1|13797.1|13812.4|13797.4|13811.2|13796.2|6
1652450010000|2022-05-13 13:53:30|||||||||1
1652450040000|2022-05-13 13:54:00|13811.1|13796.1|13811.1|13796.1|13811.1|13796.1|13811.1|13796.1|0
1652450050000|2022-05-13 13:54:10|13811.2|13796.2|13808.1|13793.1|13811.2|13796.2|13808.1|13793.1|5
1652450060000|2022-05-13 13:54:20|13807.4|13792.4|13805.7|13790.7|13807.4|13792.4|13802.4|13787.4|2
1652450070000|2022-05-13 13:54:30|13806.2|13791.2|13806.2|13791.2|13806.2|13791.2|13806.2|13791.2|0
1652450080000|2022-05-13 13:54:40|13806.7|13791.7|13806.2|13791.2|13806.7|13791.7|13806.2|13791.2|0
1652450090000|2022-05-13 13:54:50|13806.9|13791.9|13807.6|13792.6|13807.6|13792.6|13806.9|13791.9|1
1652450100000|2022-05-13 13:55:00|13809.9|13794.9|13814.7|13799.7|13817.5|13802.5|13809.9|13794.9|5
1652450110000|2022-05-13 13:55:10|13815.7|13800.7|13817.9|13802.9|13817.9|13802.9|13815.7|13800.7|0
1652450120000|2022-05-13 13:55:20|13817.7|13802.7|13817.7|13802.7|13817.7|13802.7|13817.7|13802.7|1
1652450130000|2022-05-13 13:55:30|13815.7|13800.7|13817.7|13802.7|13817.7|13802.7|13815.7|13800.7|3
1652450150000|2022-05-13 13:55:50|13818.4|13803.4|13819.7|13804.7|13819.7|13804.7|13818.4|13803.4|1
1652450160000|2022-05-13 13:56:00|13820.1|13805.1|13820.9|13805.9|13821.7|13806.7|13820.1|13805.1|1
1652450170000|2022-05-13 13:56:10|13821.2|13806.2|13820.5|13805.5|13821.2|13806.2|13820.5|13805.5|0
1652450180000|2022-05-13 13:56:20|13820.9|13805.9|13820.5|13805.5|13821.2|13806.2|13820.5|13805.5|0
1652450220000|2022-05-13 13:57:00|13819.2|13804.2|13819.2|13804.2|13819.2|13804.2|13819.2|13804.2|0
1652450230000|2022-05-13 13:57:10|13819|13804|13815.2|13800.2|13819|13804|13815.2|13800.2|3
1652450240000|2022-05-13 13:57:20|13815.7|13800.7|13817|13802|13817|13802|13815.7|13800.7|3
1652450260000|2022-05-13 13:57:40|13816.7|13801.7|13816.9|13801.9|13816.9|13801.9|13816.7|13801.7|2
1652450280000|2022-05-13 13:58:00|13817.7|13802.7|13817.7|13802.7|13817.7|13802.7|13816.5|13801.5|4
1652450290000|2022-05-13 13:58:10|13819.2|13804.2|13822.5|13807.5|13822.5|13807.5|13819.2|13804.2|1
1652450300000|2022-05-13 13:58:20|13823.7|13808.7|13823.7|13808.7|13824|13809|13823.7|13808.7|0
1652450320000|2022-05-13 13:58:40|13824|13809|13824|13809|13824|13809|13824|13809|0
1652450330000|2022-05-13 13:58:50|13826|13811|13827.3|13812.3|13828.1|13813.1|13826|13811|7
1652450340000|2022-05-13 13:59:00|13827|13812|13825.8|13810.8|13827.3|13812.3|13825.8|13810.8|5
1652450350000|2022-05-13 13:59:10|13824.8|13809.8|13824.3|13809.3|13824.8|13809.8|13824.3|13809.3|3
1652450380000|2022-05-13 13:59:40|13823.9|13808.9|13821.5|13806.5|13823.9|13808.9|13821.5|13806.5|2
1652450390000|2022-05-13 13:59:50|13821.1|13806.1|13821.1|13806.1|13821.1|13806.1|13820.8|13805.8|0
1652450400000|2022-05-13 14:00:00|13820.8|13805.8|13816.6|13801.6|13821.1|13806.1|13816.6|13801.6|3
1652450410000|2022-05-13 14:00:10|13815.6|13800.6|13816|13801|13817|13802|13815.2|13800.2|1
1652450420000|2022-05-13 14:00:20|13814.5|13799.5|13810.5|13795.5|13814.5|13799.5|13810.5|13795.5|2
1652450430000|2022-05-13 14:00:30|13810.8|13795.8|13811.2|13796.2|13811.2|13796.2|13810.8|13795.8|0
1652450440000|2022-05-13 14:00:40|13810.8|13795.8|13811.2|13796.2|13811.2|13796.2|13810.8|13795.8|2
1652450450000|2022-05-13 14:00:50|13810.8|13795.8|13811.6|13796.6|13812.6|13797.6|13810.6|13795.6|1
1652450460000|2022-05-13 14:01:00|13811.5|13796.5|13808.3|13793.3|13811.5|13796.5|13807.6|13792.6|4
1652450470000|2022-05-13 14:01:10|13809|13794|13808.3|13793.3|13809|13794|13808.3|13793.3|2
1652450480000|2022-05-13 14:01:20|13808|13793|13808.3|13793.3|13808.3|13793.3|13808|13793|0
1652450490000|2022-05-13 14:01:30|13811.7|13796.7|13811.4|13796.4|13811.7|13796.7|13810.9|13795.9|11
1652450500000|2022-05-13 14:01:40|13811.8|13796.8|13811.4|13796.4|13812.1|13797.1|13811.4|13796.4|0
1652450510000|2022-05-13 14:01:50|13812.1|13797.1|13811.6|13796.6|13812.1|13797.1|13811.4|13796.4|3
1652450520000|2022-05-13 14:02:00|13810.8|13795.8|13810.8|13795.8|13810.8|13795.8|13810.8|13795.8|0
1652450530000|2022-05-13 14:02:10|13805.6|13790.6|13806.1|13791.1|13806.1|13791.1|13805.6|13790.6|1
1652450540000|2022-05-13 14:02:20|13805.8|13790.8|13805.8|13790.8|13805.8|13790.8|13805.8|13790.8|0
1652450550000|2022-05-13 14:02:30|13806.4|13791.4|13810.2|13795.2|13811.4|13796.4|13806.4|13791.4|7
1652450560000|2022-05-13 14:02:40|13810.9|13795.9|13813.8|13798.8|13814.9|13799.9|13810.9|13795.9|8
1652450570000|2022-05-13 14:02:50|13814.1|13799.1|13816.1|13801.1|13816.1|13801.1|13813.8|13798.8|3
1652450580000|2022-05-13 14:03:00|13814.9|13799.9|13813.9|13798.9|13815.7|13800.7|13813.6|13798.6|6
1652450590000|2022-05-13 14:03:10|13814.3|13799.3|13814.3|13799.3|13814.3|13799.3|13814.3|13799.3|0
1652450600000|2022-05-13 14:03:20|13814.4|13799.4|13814.3|13799.3|13814.4|13799.4|13814.3|13799.3|1
1652450610000|2022-05-13 14:03:30|13814.1|13799.1|13819.4|13804.4|13820|13805|13814.1|13799.1|11
1652450620000|2022-05-13 14:03:40|13819.7|13804.7|13819.7|13804.7|13819.7|13804.7|13819.4|13804.4|0
1652450630000|2022-05-13 14:03:50|13819.3|13804.3|13820.3|13805.3|13820.3|13805.3|13819.2|13804.2|0
1652450640000|2022-05-13 14:04:00|13820|13805|13822.1|13807.1|13823.9|13808.9|13820|13805|8
1652450650000|2022-05-13 14:04:10|13822|13807|13820.5|13805.5|13822|13807|13820.4|13805.4|2
1652450660000|2022-05-13 14:04:20|13821.2|13806.2|13820.7|13805.7|13821.2|13806.2|13820.7|13805.7|1
1652450670000|2022-05-13 14:04:30|13821.2|13806.2|13820.7|13805.7|13821.2|13806.2|13820.7|13805.7|0
1652450680000|2022-05-13 14:04:40|13822.8|13807.8|13824.5|13809.5|13824.5|13809.5|13822.8|13807.8|2
1652450690000|2022-05-13 14:04:50|13824.8|13809.8|13824.8|13809.8|13824.8|13809.8|13824.8|13809.8|0
1652450700000|2022-05-13 14:05:00|13823.5|13808.5|13830|13815|13830|13815|13823.2|13808.2|17
1652450710000|2022-05-13 14:05:10|13830.4|13815.4|13831|13816|13831.4|13816.4|13830.4|13815.4|2
1652450720000|2022-05-13 14:05:20|13831.2|13816.2|13823.8|13808.8|13831.2|13816.2|13822.9|13807.9|6
1652450730000|2022-05-13 14:05:30|13824.1|13809.1|13824.1|13809.1|13824.4|13809.4|13824.1|13809.1|0
1652450740000|2022-05-13 14:05:40|13823.9|13808.9|13823.9|13808.9|13823.9|13808.9|13823.9|13808.9|0
1652450750000|2022-05-13 14:05:50|13824.6|13809.6|13824.8|13809.8|13824.8|13809.8|13824.6|13809.6|0
1652450760000|2022-05-13 14:06:00|13823.5|13808.5|13826.6|13811.6|13826.9|13811.9|13821.9|13806.9|6
1652450770000|2022-05-13 14:06:10|13826.2|13811.2|13828.6|13813.6|13828.6|13813.6|13826.2|13811.2|4
1652450780000|2022-05-13 14:06:20|13828.9|13813.9|13828.8|13813.8|13831.4|13816.4|13828.8|13813.8|6
1652450790000|2022-05-13 14:06:30|13829.4|13814.4|13829.9|13814.9|13832.7|13817.7|13829.4|13814.4|2
1652450800000|2022-05-13 14:06:40|13829.6|13814.6|13831.2|13816.2|13831.5|13816.5|13829.6|13814.6|3
1652450820000|2022-05-13 14:07:00|13836.3|13821.3|13835.8|13820.8|13837.4|13822.4|13834.1|13819.1|10
1652450830000|2022-05-13 14:07:10|13834.6|13819.6|13836|13821|13836|13821|13832.8|13817.8|1
1652450840000|2022-05-13 14:07:20|13835.8|13820.8|13835.8|13820.8|13835.8|13820.8|13835.8|13820.8|1
1652450850000|2022-05-13 14:07:30|13836|13821|13843.9|13828.9|13844.1|13829.1|13836|13821|9
1652450860000|2022-05-13 14:07:40|13845.7|13830.7|13845.7|13830.7|13845.7|13830.7|13845.7|13830.7|8
1652450870000|2022-05-13 14:07:50|13845.9|13830.9|13850.4|13835.4|13850.4|13835.4|13845.9|13830.9|15
1652450880000|2022-05-13 14:08:00|13852|13837|13857.4|13842.4|13860|13845|13852|13837|3
1652450890000|2022-05-13 14:08:10|13857.1|13842.1|13858.6|13843.6|13859.2|13844.2|13855.4|13840.4|1
1652450900000|2022-05-13 14:08:20|13859.2|13844.2|13860.2|13845.2|13860.5|13845.5|13858.9|13843.9|13
1652450910000|2022-05-13 14:08:30|13859.6|13844.6|13859.4|13844.4|13860.1|13845.1|13859.4|13844.4|1
1652450920000|2022-05-13 14:08:40|13860.2|13845.2|13862.2|13847.2|13862.2|13847.2|13860.2|13845.2|10
1652450930000|2022-05-13 14:08:50|13862.7|13847.7|13862.7|13847.7|13862.7|13847.7|13862.7|13847.7|1
1652450940000|2022-05-13 14:09:00|13863|13848|13867.5|13852.5|13869.5|13854.5|13863|13848|11
1652450950000|2022-05-13 14:09:10|13868.2|13853.2|13869.2|13854.2|13869.2|13854.2|13868.2|13853.2|1
1652450960000|2022-05-13 14:09:20|13870|13855|13869.4|13854.4|13870|13855|13868.9|13853.9|2
1652450970000|2022-05-13 14:09:30|13868.9|13853.9|13866|13851|13868.9|13853.9|13865|13850|2
1652450980000|2022-05-13 14:09:40|13866.5|13851.5|13868|13853|13868.3|13853.3|13866.5|13851.5|0
1652450990000|2022-05-13 14:09:50|13872.8|13857.8|13868.3|13853.3|13872.8|13857.8|13868.3|13853.3|4
1652451000000|2022-05-13 14:10:00|13867.8|13852.8|13863.8|13848.8|13868.2|13853.2|13863.5|13848.5|0
1652451010000|2022-05-13 14:10:10|13864.1|13849.1|13864.1|13849.1|13864.5|13849.5|13864.1|13849.1|6
1652451020000|2022-05-13 14:10:20|13865.2|13850.2|13865.2|13850.2|13865.2|13850.2|13865.2|13850.2|1
1652451030000|2022-05-13 14:10:30|13864.5|13849.5|13867.6|13852.6|13867.9|13852.9|13864.5|13849.5|6
1652451040000|2022-05-13 14:10:40|13867.9|13852.9|13857.2|13842.2|13867.9|13852.9|13857.2|13842.2|6
1652451050000|2022-05-13 14:10:50|13857.3|13842.3|13860.1|13845.1|13860.1|13845.1|13856.6|13841.6|0
1652451060000|2022-05-13 14:11:00|13858.6|13843.6|13856.8|13841.8|13860.3|13845.3|13856.8|13841.8|2
1652451070000|2022-05-13 14:11:10|13853.3|13838.3|13852.8|13837.8|13853.3|13838.3|13852.8|13837.8|3
1652451080000|2022-05-13 14:11:20|13842.3|13827.3|13842.8|13827.8|13842.8|13827.8|13842.3|13827.3|13
1652451090000|2022-05-13 14:11:30|13843.1|13828.1|13844|13829|13844|13829|13843.1|13828.1|0
1652451100000|2022-05-13 14:11:40|13846.2|13831.2|13844.8|13829.8|13846.2|13831.2|13844.8|13829.8|1
1652451110000|2022-05-13 14:11:50|13845.6|13830.6|13846|13831|13846|13831|13845.6|13830.6|0
1652451120000|2022-05-13 14:12:00|13845.5|13830.5|13845.5|13830.5|13845.5|13830.5|13845.5|13830.5|0
1652451130000|2022-05-13 14:12:10|13845.8|13830.8|13848|13833|13848.8|13833.8|13845.8|13830.8|0
1652451140000|2022-05-13 14:12:20|13848.8|13833.8|13848.8|13833.8|13848.8|13833.8|13848.5|13833.5|0
1652451150000|2022-05-13 14:12:30|13857|13842|13849.8|13834.8|13858|13843|13846.7|13831.7|19
1652451160000|2022-05-13 14:12:40|13849.2|13834.2|13846.7|13831.7|13849.5|13834.5|13846.5|13831.5|8
1652451170000|2022-05-13 14:12:50|13846.8|13831.8|13847|13832|13848.1|13833.1|13846.8|13831.8|3
1652451180000|2022-05-13 14:13:00|13851.3|13836.3|13847.9|13832.9|13852.5|13837.5|13847.9|13832.9|3
1652451190000|2022-05-13 14:13:10|13849|13834|13849|13834|13849|13834|13849|13834|0
1652451200000|2022-05-13 14:13:20|13855.2|13840.2|13855.2|13840.2|13855.2|13840.2|13855.2|13840.2|3
1652451210000|2022-05-13 14:13:30|13854.7|13839.7|13854.3|13839.3|13854.7|13839.7|13854.3|13839.3|2
1652451220000|2022-05-13 14:13:40|13854.7|13839.7|13854.3|13839.3|13854.7|13839.7|13854.3|13839.3|0
1652451230000|2022-05-13 14:13:50|13853.3|13838.3|13851.2|13836.2|13853.3|13838.3|13851.2|13836.2|3
1652451240000|2022-05-13 14:14:00|13851.3|13836.3|13848.3|13833.3|13851.3|13836.3|13848.3|13833.3|0
1652451260000|2022-05-13 14:14:20|13851.7|13836.7|13850.3|13835.3|13851.7|13836.7|13850.3|13835.3|4
1652451270000|2022-05-13 14:14:30|13850|13835|13851.3|13836.3|13851.3|13836.3|13850|13835|0
1652451280000|2022-05-13 14:14:40|13851.7|13836.7|13854.2|13839.2|13854.2|13839.2|13851.3|13836.3|1
1652451290000|2022-05-13 14:14:50|13852.2|13837.2|13851.7|13836.7|13852.5|13837.5|13847.5|13832.5|2
1652451300000|2022-05-13 14:15:00|13850.5|13835.5|13841.8|13826.8|13850.5|13835.5|13841.8|13826.8|2
1652451310000|2022-05-13 14:15:10|13841.5|13826.5|13834.1|13819.1|13841.5|13826.5|13834.1|13819.1|7
1652451320000|2022-05-13 14:15:20|13833.8|13818.8|13835.8|13820.8|13838.5|13823.5|13833.8|13813.5|3
1652451330000|2022-05-13 14:15:30|13834.8|13819.8|13837.9|13812.9|13837.9|13819.8|13834.6|13812.9|2
1652451340000|2022-05-13 14:15:40|13837.2|13812.2|13837.2|13812.2|13837.2|13812.2|13837.2|13812.2|0
1652451360000|2022-05-13 14:16:00|13836.7|13811.7|13828|13813|13836.7|13813.1|13826.9|13811.7|4
1652451370000|2022-05-13 14:16:10|13827.7|13812.7|13827.5|13812.5|13827.7|13812.7|13827.5|13812.5|0
1652451380000|2022-05-13 14:16:20|13827.2|13812.2|13835.2|13820.2|13835.2|13820.2|13827|13812|2
1652451390000|2022-05-13 14:16:30|13835.4|13820.4|13840.8|13825.8|13840.8|13825.8|13835.4|13820.4|6
1652451400000|2022-05-13 14:16:40|13840|13825|13836.8|13821.8|13840|13825|13836.8|13821.8|2
1652451410000|2022-05-13 14:16:50|13837.1|13822.1|13838.3|13823.3|13839.6|13824.6|13837.1|13822.1|3
1652451420000|2022-05-13 14:17:00|13837.9|13822.9|13837.3|13822.3|13838.3|13823.3|13837.3|13822.3|0
1652451430000|2022-05-13 14:17:10|13836.9|13821.9|13833.4|13818.4|13836.9|13821.9|13833.4|13818.4|1
1652451440000|2022-05-13 14:17:20|13836.8|13821.8|13836.8|13821.8|13836.8|13821.8|13836.8|13821.8|2
1652451450000|2022-05-13 14:17:30|||||||||1
1652451460000|2022-05-13 14:17:40|13837.1|13822.1|13838.3|13823.3|13838.3|13823.3|13837.1|13822.1|5
1652451470000|2022-05-13 14:17:50|13839|13824|13838.7|13823.7|13839|13824|13838.7|13823.7|3
1652451480000|2022-05-13 14:18:00|13838|13823|13833.1|13818.1|13838|13823|13833.1|13818.1|2
1652451490000|2022-05-13 14:18:10|13832.8|13817.8|13832.6|13817.6|13833.1|13818.1|13832.6|13817.6|0
1652451500000|2022-05-13 14:18:20|13832.9|13817.9|13833.4|13818.4|13833.4|13818.4|13832.4|13817.4|0
1652451510000|2022-05-13 14:18:30|||||||||11
1652451520000|2022-05-13 14:18:40|13840.5|13825.5|13842.8|13827.8|13842.8|13827.8|13840.5|13825.5|17
1652451530000|2022-05-13 14:18:50|13843.1|13828.1|13843.1|13828.1|13843.1|13828.1|13843.1|13828.1|0
1652451540000|2022-05-13 14:19:00|13844.2|13829.2|13847.6|13832.6|13848|13833|13844.2|13829.2|6
1652451550000|2022-05-13 14:19:10|13847.3|13832.3|13847.3|13832.3|13847.3|13832.3|13847.3|13832.3|0
1652451560000|2022-05-13 14:19:20|13846.7|13831.7|13847|13832|13847|13832|13846.7|13831.7|0
1652451570000|2022-05-13 14:19:30|13846.7|13831.7|13850.1|13835.1|13850.1|13835.1|13846.7|13831.7|1
1652451580000|2022-05-13 14:19:40|13850.4|13835.4|13854.6|13839.6|13854.7|13839.7|13850.4|13835.4|3
1652451590000|2022-05-13 14:19:50|13855.9|13840.9|13855.4|13840.4|13856.7|13841.7|13855.4|13840.4|7
1652451600000|2022-05-13 14:20:00|13855.6|13840.6|13849.9|13834.9|13855.6|13840.6|13849.6|13834.6|2
1652451610000|2022-05-13 14:20:10|13849.6|13834.6|13850.1|13835.1|13850.1|13835.1|13849.4|13834.4|0
1652451620000|2022-05-13 14:20:20|13850.2|13835.2|13851.2|13836.2|13851.2|13836.2|13850.2|13835.2|3
1652451630000|2022-05-13 14:20:30|13851.5|13836.5|13851.5|13836.5|13851.5|13836.5|13851.5|13836.5|1
1652451640000|2022-05-13 14:20:40|13851.9|13836.9|13851.9|13836.9|13851.9|13836.9|13851.9|13836.9|1
1652451660000|2022-05-13 14:21:00|13852|13837|13851.4|13836.4|13852|13837|13851.4|13836.4|0
1652451670000|2022-05-13 14:21:10|13850.6|13835.6|13845.4|13830.4|13850.6|13835.6|13845.4|13830.4|2
1652451680000|2022-05-13 14:21:20|13845.7|13830.7|13846.2|13831.2|13846.2|13831.2|13844.9|13829.9|0
1652451700000|2022-05-13 14:21:40|13845.9|13830.9|13846.1|13831.1|13846.4|13831.4|13842.9|13827.9|10
1652451710000|2022-05-13 14:21:50|13846.4|13831.4|13849.1|13834.1|13849.4|13834.4|13846.1|13831.1|6
1652451720000|2022-05-13 14:22:00|13849.4|13834.4|13850.4|13835.4|13850.4|13835.4|13849.4|13834.4|2
1652451750000|2022-05-13 14:22:30|13851.1|13836.1|13852.2|13837.2|13852.2|13837.2|13851.1|13836.1|0
1652451760000|2022-05-13 14:22:40|13852.6|13837.6|13856.7|13841.7|13856.7|13841.7|13852.6|13837.6|6
1652451770000|2022-05-13 14:22:50|13857.5|13842.5|13857.8|13842.8|13857.8|13842.8|13856.9|13841.9|1
1652451810000|2022-05-13 14:23:30|13857.5|13842.5|13857.8|13842.8|13857.8|13842.8|13857.5|13842.5|1
1652451820000|2022-05-13 14:23:40|13858.2|13843.2|13857.8|13842.8|13858.5|13843.5|13857.5|13842.5|1
1652451830000|2022-05-13 14:23:50|13858.3|13843.3|13858.3|13843.3|13858.3|13843.3|13858.3|13843.3|0
1652451840000|2022-05-13 14:24:00|13857.1|13842.1|13854|13839|13857.1|13842.1|13854|13839|2
1652451850000|2022-05-13 14:24:10|13853.5|13838.5|13853|13838|13853.5|13838.5|13853|13838|0
1652451860000|2022-05-13 14:24:20|13852.7|13837.7|13852.2|13837.2|13852.7|13837.7|13847.7|13832.7|10
1652451880000|2022-05-13 14:24:40|13852.8|13837.8|13853.5|13838.5|13854.5|13839.5|13852.8|13837.8|1
1652451890000|2022-05-13 14:24:50|13853.8|13838.8|13854.3|13839.3|13854.3|13839.3|13853.6|13838.6|4
1652451900000|2022-05-13 14:25:00|13852.8|13837.8|13855.6|13840.6|13857|13842|13852.6|13837.6|7
1652451910000|2022-05-13 14:25:10|13855|13840|13856.2|13841.2|13857.6|13842.6|13855|13840|2
1652451920000|2022-05-13 14:25:20|13856.4|13841.4|13849.6|13834.6|13856.4|13841.4|13849.6|13834.6|19
1652451930000|2022-05-13 14:25:30|13848.8|13833.8|13847.9|13832.9|13848.8|13833.8|13847.8|13832.8|6
1652451940000|2022-05-13 14:25:40|13847.3|13832.3|13846.1|13831.1|13847.3|13832.3|13846.1|13831.1|0
1652451950000|2022-05-13 14:25:50|13843.5|13828.5|13847.4|13832.4|13847.4|13832.4|13843.5|13828.5|4
1652451960000|2022-05-13 14:26:00|13847.7|13832.7|13845.9|13830.9|13848.1|13833.1|13845.6|13830.6|0
1652451990000|2022-05-13 14:26:30|13845.8|13830.8|13845.8|13830.8|13845.8|13830.8|13845.8|13830.8|0
1652452010000|2022-05-13 14:26:50|13845.4|13830.4|13846.4|13831.4|13846.4|13831.4|13845.4|13830.4|1
1652452020000|2022-05-13 14:27:00|13846.6|13831.6|13849|13834|13849|13834|13846.6|13831.6|3
1652452060000|2022-05-13 14:27:40|13849.2|13834.2|13852.3|13837.3|13852.3|13837.3|13849.2|13834.2|10
1652452070000|2022-05-13 14:27:50|13852.6|13837.6|13852.1|13837.1|13852.6|13837.6|13852.1|13837.1|0
1652452080000|2022-05-13 14:28:00|13851.8|13836.8|13851.8|13836.8|13851.8|13836.8|13851.3|13836.3|3
1652452090000|2022-05-13 14:28:10|13851.2|13836.2|13851.2|13836.2|13851.2|13836.2|13851.2|13836.2|0
1652452100000|2022-05-13 14:28:20|13851.5|13836.5|13851.5|13836.5|13851.5|13836.5|13851.5|13836.5|0
1652452110000|2022-05-13 14:28:30|13850.8|13835.8|13852|13837|13852.6|13837.6|13850.8|13835.8|1
1652452120000|2022-05-13 14:28:40|13851.8|13836.8|13854.4|13839.4|13854.4|13839.4|13851.8|13836.8|16
1652452130000|2022-05-13 14:28:50|13854.1|13839.1|13853.7|13838.7|13854.1|13839.1|13853.7|13838.7|2
1652452140000|2022-05-13 14:29:00|13849.2|13834.2|13848.9|13833.9|13849.2|13834.2|13848.9|13833.9|2
1652452160000|2022-05-13 14:29:20|13849.2|13834.2|13849.2|13834.2|13849.2|13834.2|13849.2|13834.2|0
1652452190000|2022-05-13 14:29:50|13843.7|13828.7|13840.2|13825.2|13843.7|13828.7|13840.2|13825.2|1
1652452200000|2022-05-13 14:30:00|13839.9|13824.9|13820.5|13805.5|13839.9|13824.9|13820.2|13805.2|29
1652452210000|2022-05-13 14:30:10|13819.2|13804.2|13823.7|13808.7|13823.7|13808.7|13812|13797|19
1652452220000|2022-05-13 14:30:20|13823.6|13808.6|13823|13808|13824.6|13809.6|13822.1|13807.1|6
1652452230000|2022-05-13 14:30:30|13824.1|13809.1|13819.5|13804.5|13824.1|13809.1|13819.5|13804.5|5
1652452240000|2022-05-13 14:30:40|13818.3|13803.3|13817|13802|13818.3|13803.3|13817|13802|0
1652452250000|2022-05-13 14:30:50|13817.8|13802.8|13816.5|13801.5|13817.8|13802.8|13816.5|13801.5|1
1652452260000|2022-05-13 14:31:00|13816.4|13801.4|13815.4|13800.4|13818.2|13803.2|13815.4|13800.4|2
1652452270000|2022-05-13 14:31:10|13814.1|13799.1|13812.5|13797.5|13814.1|13799.1|13812.5|13797.5|7
1652452280000|2022-05-13 14:31:20|13812.1|13797.1|13802.1|13787.1|13812.1|13797.1|13802.1|13787.1|19
1652452290000|2022-05-13 14:31:30|||||||||1
1652452300000|2022-05-13 14:31:40|13803|13788|13803|13788|13803|13788|13803|13788|0
1652452320000|2022-05-13 14:32:00|13803.2|13788.2|13809.8|13794.8|13809.8|13794.8|13803.2|13788.2|13
1652452330000|2022-05-13 14:32:10|13809.7|13794.7|13809.7|13794.7|13809.7|13794.7|13809.7|13794.7|0
1652452350000|2022-05-13 14:32:30|13809.4|13794.4|13809.4|13794.4|13809.4|13794.4|13809.4|13794.4|0
1652452370000|2022-05-13 14:32:50|13816.9|13801.9|13817.1|13802.1|13817.1|13802.1|13816.9|13801.9|2
1652452380000|2022-05-13 14:33:00|13817.6|13802.6|13816.3|13801.3|13817.6|13802.6|13816.3|13801.3|3
1652452390000|2022-05-13 14:33:10|13816.5|13801.5|13815.5|13800.5|13816.5|13801.5|13815.5|13800.5|5
1652452400000|2022-05-13 14:33:20|13815.1|13800.1|13814.3|13799.3|13815.4|13800.4|13813.6|13798.6|2
1652452410000|2022-05-13 14:33:30|13814.2|13799.2|13818.9|13803.9|13818.9|13803.9|13814.2|13799.2|10
1652452420000|2022-05-13 14:33:40|13819.2|13804.2|13819.2|13804.2|13819.2|13804.2|13819.2|13804.2|0
1652452440000|2022-05-13 14:34:00|13819.4|13804.4|13819.7|13804.7|13819.9|13804.9|13819.4|13804.4|2
1652452450000|2022-05-13 14:34:10|13820.7|13805.7|13825.1|13810.1|13825.2|13810.2|13820.7|13805.7|4
1652452470000|2022-05-13 14:34:30|13825.2|13810.2|13824.2|13809.2|13825.2|13810.2|13823.7|13808.7|2
1652452480000|2022-05-13 14:34:40|13823.9|13808.9|13826.2|13811.2|13826.2|13811.2|13822.2|13807.2|1
1652452500000|2022-05-13 14:35:00|13829|13814|13832.5|13817.5|13835|13820|13829|13814|1
1652452520000|2022-05-13 14:35:20|13833|13818|13833|13818|13833|13818|13833|13818|0
1652452540000|2022-05-13 14:35:40|13833.9|13818.9|13833.9|13818.9|13833.9|13818.9|13833.9|13818.9|0
1652452560000|2022-05-13 14:36:00|13833.6|13818.6|13842|13827|13842|13827|13832.4|13817.4|7
1652452570000|2022-05-13 14:36:10|13843.5|13828.5|13840.3|13825.3|13843.5|13828.5|13838.8|13823.8|18
1652452580000|2022-05-13 14:36:20|13839.8|13824.8|13834.5|13819.5|13839.8|13824.8|13834.5|13819.5|7
1652452590000|2022-05-13 14:36:30|13834.3|13819.3|13835.1|13820.1|13835.1|13820.1|13834.3|13819.3|0
1652452600000|2022-05-13 14:36:40|13834.6|13819.6|13834.6|13819.6|13834.6|13819.6|13834.6|13819.6|0
1652452610000|2022-05-13 14:36:50|13834.3|13819.3|13834.6|13819.6|13834.6|13819.6|13833.9|13818.9|0
1652452620000|2022-05-13 14:37:00|13834.3|13819.3|13834.6|13819.6|13834.6|13819.6|13834.3|13819.3|1
1652452650000|2022-05-13 14:37:30|||||||||2
1652452670000|2022-05-13 14:37:50|13834.2|13819.2|13837.9|13822.9|13837.9|13822.9|13833.6|13818.6|1
1652452680000|2022-05-13 14:38:00|13837.2|13822.2|13838|13823|13838|13823|13837|13822|6
1652452700000|2022-05-13 14:38:20|13838.5|13823.5|13838.5|13823.5|13838.5|13823.5|13838.5|13823.5|1
1652452710000|2022-05-13 14:38:30|13838.3|13823.3|13838.5|13823.5|13838.5|13823.5|13838.3|13823.3|2
1652452730000|2022-05-13 14:38:50|13841.3|13826.3|13846.8|13831.8|13846.8|13831.8|13841.3|13826.3|8
1652452740000|2022-05-13 14:39:00|13846|13831|13842.2|13827.2|13846|13831|13842.2|13827.2|2
1652452750000|2022-05-13 14:39:10|13842.3|13827.3|13840|13825|13842.3|13827.3|13840|13825|1
1652452760000|2022-05-13 14:39:20|13840.4|13825.4|13840.4|13825.4|13840.4|13825.4|13840.4|13825.4|0
1652452770000|2022-05-13 14:39:30|13840.7|13825.7|13840.5|13825.5|13840.7|13825.7|13837.5|13822.5|1
1652452790000|2022-05-13 14:39:50|13841.9|13826.9|13846.9|13831.9|13846.9|13831.9|13841.9|13826.9|2
1652452800000|2022-05-13 14:40:00|13846.3|13831.3|13845.5|13830.5|13846.3|13831.3|13845.5|13830.5|3
1652452810000|2022-05-13 14:40:10|13845.7|13830.7|13840.8|13825.8|13845.7|13830.7|13840.8|13825.8|8
1652452820000|2022-05-13 14:40:20|13840.3|13825.3|13838.6|13823.6|13840.3|13825.3|13838.6|13823.6|2
1652452830000|2022-05-13 14:40:30|13838.7|13823.7|13835.2|13820.2|13838.7|13823.7|13834.5|13819.5|17
1652452840000|2022-05-13 14:40:40|13833.2|13818.2|13824.3|13809.3|13833.2|13818.2|13824.3|13809.3|1
1652452850000|2022-05-13 14:40:50|13824|13809|13823.8|13808.8|13824|13809|13823.8|13808.8|2
1652452860000|2022-05-13 14:41:00|13823.5|13808.5|13821.5|13806.5|13823.5|13808.5|13821.5|13806.5|1
1652452870000|2022-05-13 14:41:10|13822|13807|13821.5|13806.5|13822.1|13807.1|13820.6|13805.6|0
1652452880000|2022-05-13 14:41:20|13823.3|13808.3|13823.8|13808.8|13824.2|13809.2|13823.3|13808.3|0
1652452890000|2022-05-13 14:41:30|13823.7|13808.7|13829|13814|13830.3|13815.3|13823.5|13808.5|7
1652452900000|2022-05-13 14:41:40|13828.3|13813.3|13828.1|13813.1|13828.5|13813.5|13828.1|13813.1|0
1652452910000|2022-05-13 14:41:50|13828.6|13813.6|13828.3|13813.3|13828.6|13813.6|13828.3|13813.3|0
1652452920000|2022-05-13 14:42:00|13828|13813|13826|13811|13828|13813|13826|13811|0
1652452930000|2022-05-13 14:42:10|13826.2|13811.2|13824.3|13809.3|13826.2|13811.2|13824.3|13809.3|22
1652452940000|2022-05-13 14:42:20|13824.2|13809.2|13824.1|13809.1|13824.2|13809.2|13824.1|13809.1|22
1652452970000|2022-05-13 14:42:50|13832.4|13817.4|13832.1|13817.1|13832.9|13817.9|13832.1|13817.1|6
1652452980000|2022-05-13 14:43:00|13830|13815|13831.3|13816.3|13832.8|13817.8|13830|13815|1
1652452990000|2022-05-13 14:43:10|13831|13816|13831|13816|13831|13816|13831|13816|1
1652453000000|2022-05-13 14:43:20|13835.9|13820.9|13844.3|13829.3|13844.9|13829.9|13835.9|13820.9|15
1652453010000|2022-05-13 14:43:30|13844.5|13829.5|13847.3|13832.3|13847.3|13832.3|13844.1|13829.1|0
1652453020000|2022-05-13 14:43:40|13848.2|13833.2|13851.5|13836.5|13851.5|13836.5|13848.2|13833.2|8
1652453030000|2022-05-13 14:43:50|13848.9|13833.9|13847.5|13832.5|13848.9|13833.9|13847.5|13832.5|2
1652453040000|2022-05-13 14:44:00|13847|13832|13842.3|13827.3|13847.4|13832.4|13842.3|13827.3|3
1652453050000|2022-05-13 14:44:10|13842.2|13827.2|13842|13827|13842.2|13827.2|13842|13827|0
1652453070000|2022-05-13 14:44:30|13841.5|13826.5|13840.5|13825.5|13841.5|13826.5|13840.5|13825.5|0
1652453080000|2022-05-13 14:44:40|13837.7|13822.7|13836.6|13821.6|13838.1|13823.1|13836.6|13821.6|3
1652453090000|2022-05-13 14:44:50|13836.9|13821.9|13836.6|13821.6|13836.9|13821.9|13836.6|13821.6|0
1652453100000|2022-05-13 14:45:00|13835.3|13820.3|13829.7|13814.7|13835.3|13820.3|13829.7|13814.7|2
1652453110000|2022-05-13 14:45:10|13829.4|13814.4|13827.7|13812.7|13829.4|13814.4|13827.7|13812.7|2
1652453120000|2022-05-13 14:45:20|13827.5|13812.5|13826.4|13811.4|13827.5|13812.5|13825.5|13810.5|2
1652453140000|2022-05-13 14:45:40|13826.3|13811.3|13826.3|13811.3|13826.3|13811.3|13826.3|13811.3|0
1652453160000|2022-05-13 14:46:00|13825.8|13810.8|13825.8|13810.8|13825.8|13810.8|13825.8|13810.8|0
1652453170000|2022-05-13 14:46:10|13825.5|13810.5|13825.3|13810.3|13825.8|13810.8|13825.3|13810.3|0
1652453190000|2022-05-13 14:46:30|13825.5|13810.5|13825.5|13810.5|13825.5|13810.5|13825|13810|0
1652453200000|2022-05-13 14:46:40|13826.2|13811.2|13830.4|13815.4|13830.5|13815.5|13826.2|13811.2|12
1652453210000|2022-05-13 14:46:50|13830|13815|13830|13815|13830|13815|13830|13815|1
1652453220000|2022-05-13 14:47:00|13829.9|13814.9|13819.9|13804.9|13829.9|13814.9|13819.9|13804.9|4
1652453230000|2022-05-13 14:47:10|13819.6|13804.6|13824.1|13809.1|13824.2|13809.2|13819.6|13804.6|12
1652453240000|2022-05-13 14:47:20|13824.2|13809.2|13824.5|13809.5|13824.5|13809.5|13824.2|13809.2|0
1652453250000|2022-05-13 14:47:30|13824.7|13809.7|13824.9|13809.9|13824.9|13809.9|13824.6|13809.6|0
1652453260000|2022-05-13 14:47:40|13825.1|13810.1|13825.1|13810.1|13825.1|13810.1|13825.1|13810.1|3
1652453270000|2022-05-13 14:47:50|||||||||3
1652453290000|2022-05-13 14:48:10|13824.9|13809.9|13824.9|13809.9|13824.9|13809.9|13824.9|13809.9|0
1652453300000|2022-05-13 14:48:20|13825|13810|13825|13810|13825|13810|13824.7|13809.7|5
1652453310000|2022-05-13 14:48:30|13826.8|13811.8|13826.8|13811.8|13827.1|13812.1|13826.8|13811.8|10
1652453320000|2022-05-13 14:48:40|13826.6|13811.6|13826.9|13811.9|13826.9|13811.9|13826.6|13811.6|1
1652453340000|2022-05-13 14:49:00|13826.4|13811.4|13826.4|13811.4|13826.4|13811.4|13826.4|13811.4|1
1652453350000|2022-05-13 14:49:10|13826.1|13811.1|13826.1|13811.1|13826.1|13811.1|13826.1|13811.1|1
1652453360000|2022-05-13 14:49:20|13826.4|13811.4|13825.8|13810.8|13826.4|13811.4|13825.8|13810.8|0
1652453370000|2022-05-13 14:49:30|13821.9|13806.9|13820.6|13805.6|13821.9|13806.9|13820.6|13805.6|3
1652453380000|2022-05-13 14:49:40|13820.4|13805.4|13819.9|13804.9|13820.4|13805.4|13819.9|13804.9|0
1652453400000|2022-05-13 14:50:00|13819.4|13804.4|13815.4|13800.4|13819.9|13804.9|13815.4|13800.4|2
1652453410000|2022-05-13 14:50:10|13815.2|13800.2|13813.4|13798.4|13815.2|13800.2|13813.4|13798.4|1
1652453420000|2022-05-13 14:50:20|13813.1|13798.1|13812.9|13797.9|13813.4|13798.4|13812.9|13797.9|0
1652453430000|2022-05-13 14:50:30|13812.7|13797.7|13812.3|13797.3|13812.7|13797.7|13810.5|13795.5|2
1652453440000|2022-05-13 14:50:40|13812|13797|13811.5|13796.5|13812|13797|13811.5|13796.5|1
1652453450000|2022-05-13 14:50:50|13810.9|13795.9|13807.7|13792.7|13810.9|13795.9|13807.7|13792.7|7
1652453460000|2022-05-13 14:51:00|13806.4|13791.4|13804.1|13789.1|13806.4|13791.4|13800.3|13785.3|4
1652453470000|2022-05-13 14:51:10|13804|13789|13807.5|13792.5|13807.5|13792.5|13803.6|13788.6|12
1652453480000|2022-05-13 14:51:20|13808|13793|13821.8|13806.8|13827.8|13809.3|13808|13793|2
1652453490000|2022-05-13 14:51:30|13822|13807|13818.6|13803.6|13822|13807|13818.5|13803.5|0
1652453500000|2022-05-13 14:51:40|13818.3|13803.3|13818.3|13803.3|13818.3|13803.3|13817.6|13802.6|2
1652453520000|2022-05-13 14:52:00|13816|13801|13814.3|13799.3|13817|13802|13814|13799|1
1652453550000|2022-05-13 14:52:30|13814|13799|13814|13799|13814|13799|13814|13799|0
1652453560000|2022-05-13 14:52:40|13813.5|13798.5|13813.6|13798.6|13813.9|13798.9|13813|13798|0
1652453570000|2022-05-13 14:52:50|13813.4|13798.4|13811.6|13796.6|13813.4|13798.4|13811.3|13796.3|2
1652453580000|2022-05-13 14:53:00|13811.1|13796.1|13809.7|13794.7|13811.1|13796.1|13809.7|13794.7|1
1652453590000|2022-05-13 14:53:10|13806.5|13791.5|13806|13791|13806.5|13791.5|13804.9|13789.9|2
1652453600000|2022-05-13 14:53:20|13805.8|13790.8|13806.1|13791.1|13806.1|13791.1|13805.8|13790.8|0
1652453610000|2022-05-13 14:53:30|13805.8|13790.8|13805.8|13790.8|13805.8|13790.8|13805.5|13790.5|0
1652453620000|2022-05-13 14:53:40|13805.5|13790.5|13805|13790|13805.5|13790.5|13805|13790|0
1652453640000|2022-05-13 14:54:00|13804.4|13789.4|13813.6|13798.6|13814.7|13799.7|13804.4|13789.4|4
1652453650000|2022-05-13 14:54:10|13813.2|13798.2|13813.6|13798.6|13813.6|13798.6|13813.2|13798.2|0
1652453660000|2022-05-13 14:54:20|13813.2|13798.2|13812.9|13797.9|13813.2|13798.2|13812.9|13797.9|0
1652453670000|2022-05-13 14:54:30|13813.2|13798.2|13814.2|13799.2|13814.4|13799.4|13813.2|13798.2|0
1652453680000|2022-05-13 14:54:40|13813.7|13798.7|13813.9|13798.9|13813.9|13798.9|13812|13797|0
1652453690000|2022-05-13 14:54:50|13814.2|13799.2|13814.9|13799.9|13814.9|13799.9|13814.2|13799.2|0
1652453710000|2022-05-13 14:55:10|||||||||3
1652453720000|2022-05-13 14:55:20|13816.9|13801.9|13823.6|13808.6|13824.3|13809.3|13816.9|13801.9|1
1652453730000|2022-05-13 14:55:30|13824|13809|13822.4|13807.4|13824.9|13809.9|13822|13807|10
1652453740000|2022-05-13 14:55:40|13822.7|13807.7|13821.4|13806.4|13822.7|13807.7|13821.4|13806.4|2
1652453750000|2022-05-13 14:55:50|13826.6|13811.6|13825.8|13810.8|13829.5|13814.5|13825.8|13810.8|8
1652453760000|2022-05-13 14:56:00|13827.4|13812.4|13823.3|13808.3|13828.8|13813.8|13823|13808|3
1652453770000|2022-05-13 14:56:10|13822.7|13807.7|13821.4|13806.4|13822.7|13807.7|13821.4|13806.4|2
1652453780000|2022-05-13 14:56:20|13821|13806|13819|13804|13821|13806|13819|13804|7
1652453790000|2022-05-13 14:56:30|13818.8|13803.8|13818.3|13803.3|13818.8|13803.8|13818.3|13803.3|0
1652453800000|2022-05-13 14:56:40|13818.6|13803.6|13824.9|13809.9|13824.9|13809.9|13818.6|13803.6|1
1652453810000|2022-05-13 14:56:50|13825.3|13810.3|13823.6|13808.6|13825.3|13810.3|13823.3|13808.3|1
1652453820000|2022-05-13 14:57:00|13823.3|13808.3|13823.1|13808.1|13824|13809|13823.1|13808.1|0
1652453830000|2022-05-13 14:57:10|13822.8|13807.8|13823.1|13808.1|13823.1|13808.1|13822.8|13807.8|0
1652453840000|2022-05-13 14:57:20|13822.8|13807.8|13823.5|13808.5|13824.1|13809.1|13822.8|13807.8|0
1652453850000|2022-05-13 14:57:30|13823.1|13808.1|13823.8|13808.8|13823.8|13808.8|13823.1|13808.1|0
1652453860000|2022-05-13 14:57:40|13823.4|13808.4|13822.6|13807.6|13823.4|13808.4|13822.3|13807.3|1
1652453870000|2022-05-13 14:57:50|13822.3|13807.3|13817.1|13802.1|13822.3|13807.3|13816.8|13801.8|2
1652453880000|2022-05-13 14:58:00|13816.8|13801.8|13815.1|13800.1|13817.1|13802.1|13815.1|13800.1|0
1652453890000|2022-05-13 14:58:10|13815.9|13800.9|13815.9|13800.9|13815.9|13800.9|13815.9|13800.9|5
1652453900000|2022-05-13 14:58:20|13816.9|13801.9|13815.8|13800.8|13819.3|13804.3|13815.8|13800.8|1
1652453910000|2022-05-13 14:58:30|13813.5|13798.5|13801.6|13786.6|13813.5|13798.5|13801.3|13786.3|2
1652453920000|2022-05-13 14:58:40|13801.2|13786.2|13801.7|13786.7|13801.7|13786.7|13801.2|13786.2|0
1652453930000|2022-05-13 14:58:50|13801.2|13786.2|13801.2|13786.2|13801.2|13786.2|13801.2|13786.2|0
1652453940000|2022-05-13 14:59:00|13800.9|13785.9|13798.7|13783.7|13800.9|13785.9|13798.7|13783.7|0
1652453960000|2022-05-13 14:59:20|13799.4|13784.4|13800.9|13785.9|13800.9|13785.9|13799|13784|4
1652453970000|2022-05-13 14:59:30|13801.8|13786.8|13800.7|13785.7|13802.3|13787.3|13800.7|13785.7|11
1652453980000|2022-05-13 14:59:40|13801.2|13786.2|13801.2|13786.2|13801.2|13786.2|13801.2|13786.2|0
1652453990000|2022-05-13 14:59:50|13801.5|13786.5|13801.3|13786.3|13801.5|13786.5|13801.3|13786.3|1
1652454000000|2022-05-13 15:00:00|13801|13786|13801|13786|13801|13786|13801|13786|1
1652454010000|2022-05-13 15:00:10|13800.7|13785.7|13800.7|13785.7|13800.7|13785.7|13800.3|13785.3|2
1652454030000|2022-05-13 15:00:30|13800.3|13785.3|13800.3|13785.3|13800.3|13785.3|13800.3|13785.3|3
1652454040000|2022-05-13 15:00:40|13800|13785|13800|13785|13800|13785|13800|13785|0
1652454050000|2022-05-13 15:00:50|13801.5|13786.5|13800.9|13785.9|13802.1|13787.1|13800.5|13785.5|7
1652454060000|2022-05-13 15:01:00|13800.5|13785.5|13797.6|13782.6|13800.5|13785.5|13797.6|13782.6|3
1652454070000|2022-05-13 15:01:10|13797.1|13782.1|13797.5|13782.5|13797.6|13782.6|13797.1|13782.1|3
1652454080000|2022-05-13 15:01:20|13801.8|13786.8|13800.8|13785.8|13801.8|13786.8|13800.8|13785.8|2
1652454090000|2022-05-13 15:01:30|13801.5|13786.5|13801.5|13786.5|13801.5|13786.5|13801.5|13786.5|0
1652454100000|2022-05-13 15:01:40|13801.8|13786.8|13799.3|13784.3|13801.8|13786.8|13797.7|13782.7|4
1652454120000|2022-05-13 15:02:00|13799.5|13784.5|13802.1|13787.1|13803.3|13788.3|13799.2|13784.2|8
1652454130000|2022-05-13 15:02:10|13801.8|13786.8|13800.2|13785.2|13801.8|13786.8|13800.2|13785.2|11
1652454140000|2022-05-13 15:02:20|13798.8|13783.8|13799.5|13784.5|13799.5|13784.5|13796.2|13781.2|4
1652454150000|2022-05-13 15:02:30|13799.2|13784.2|13799.5|13784.5|13799.5|13784.5|13799.2|13784.2|0
1652454160000|2022-05-13 15:02:40|13799.2|13784.2|13799.1|13784.1|13799.5|13784.5|13799.1|13784.1|0
1652454170000|2022-05-13 15:02:50|13799.5|13784.5|13799.5|13784.5|13800.4|13785.4|13798.8|13783.8|1
1652454190000|2022-05-13 15:03:10|13799.1|13784.1|13800.7|13785.7|13800.7|13785.7|13799.1|13784.1|0
1652454200000|2022-05-13 15:03:20|13800.5|13785.5|13800.5|13785.5|13800.5|13785.5|13800.5|13785.5|1
1652454210000|2022-05-13 15:03:30|13800|13785|13799.5|13784.5|13800|13785|13799.5|13784.5|0
1652454230000|2022-05-13 15:03:50|13798.8|13783.8|13798|13783|13798.8|13783.8|13798|13783|0
1652454240000|2022-05-13 15:04:00|13798.3|13783.3|13790.9|13775.9|13798.5|13783.5|13790.6|13775.6|1
1652454250000|2022-05-13 15:04:10|13790.6|13775.6|13790.1|13775.1|13790.9|13775.9|13789.4|13774.4|1
1652454260000|2022-05-13 15:04:20|13789.7|13774.7|13789.7|13774.7|13790.1|13775.1|13789.4|13774.4|0
1652454270000|2022-05-13 15:04:30|13789.4|13774.4|13790.2|13775.2|13790.2|13775.2|13789.4|13774.4|1
1652454280000|2022-05-13 15:04:40|13790.6|13775.6|13790.6|13775.6|13790.6|13775.6|13790.6|13775.6|0
1652454290000|2022-05-13 15:04:50|13789.9|13774.9|13789.9|13774.9|13789.9|13774.9|13789.9|13774.9|1
1652454300000|2022-05-13 15:05:00|13790.6|13775.6|13789.6|13774.6|13790.6|13775.6|13789.6|13774.6|8
1652454310000|2022-05-13 15:05:10|13789.4|13774.4|13789.4|13774.4|13789.4|13774.4|13789.4|13774.4|1
1652454320000|2022-05-13 15:05:20|||||||||6
1652454340000|2022-05-13 15:05:40|13791.7|13776.7|13791.6|13776.6|13792.1|13777.1|13791.4|13776.4|6
1652454350000|2022-05-13 15:05:50|13791|13776|13789.4|13774.4|13791|13776|13789.4|13774.4|3
1652454370000|2022-05-13 15:06:10|13789.2|13774.2|13789.1|13774.1|13789.2|13774.2|13788.7|13773.7|0
1652454380000|2022-05-13 15:06:20|13787.4|13772.4|13786.9|13771.9|13787.4|13772.4|13786.9|13771.9|2
1652454390000|2022-05-13 15:06:30|13787.2|13772.2|13787.2|13772.2|13787.2|13772.2|13787.2|13772.2|0
1652454400000|2022-05-13 15:06:40|13786.9|13771.9|13786.2|13771.2|13786.9|13771.9|13785.9|13770.9|1
1652454410000|2022-05-13 15:06:50|13786.1|13771.1|13786.3|13771.3|13786.3|13771.3|13783.8|13768.8|6
1652454420000|2022-05-13 15:07:00|13786|13771|13785|13770|13786|13771|13785|13770|0
1652454440000|2022-05-13 15:07:20|13785.1|13770.1|13784.3|13769.3|13785.1|13770.1|13784.3|13769.3|1
1652454460000|2022-05-13 15:07:40|13783|13768|13783|13768|13783|13768|13783|13768|3
1652454470000|2022-05-13 15:07:50|13782.9|13767.9|13782.5|13767.5|13782.9|13767.9|13782.5|13767.5|6
1652454480000|2022-05-13 15:08:00|13782.3|13767.3|13778.8|13763.8|13782.3|13767.3|13778.8|13763.8|10
1652454490000|2022-05-13 15:08:10|13778.1|13763.1|13775.7|13760.7|13778.1|13763.1|13775.3|13760.3|13
1652454500000|2022-05-13 15:08:20|13775.3|13760.3|13780.6|13765.6|13780.6|13765.6|13775|13760|5
1652454510000|2022-05-13 15:08:30|13781|13766|13779.2|13764.2|13781|13766|13779.2|13764.2|1
1652454520000|2022-05-13 15:08:40|13778.8|13763.8|13778.3|13763.3|13779|13764|13775.7|13760.7|7
1652454530000|2022-05-13 15:08:50|13778.5|13763.5|13779.4|13764.4|13779.4|13764.4|13778.5|13763.5|19
1652454540000|2022-05-13 15:09:00|13779.2|13764.2|13779.4|13764.4|13779.7|13764.7|13777.9|13762.9|1
1652454550000|2022-05-13 15:09:10|13779.2|13764.2|13779.7|13764.7|13779.7|13764.7|13779.2|13764.2|1
1652454560000|2022-05-13 15:09:20|13779.2|13764.2|13779.2|13764.2|13779.2|13764.2|13779.2|13764.2|1
1652454570000|2022-05-13 15:09:30|13779.5|13764.5|13780.5|13765.5|13780.5|13765.5|13779.2|13764.2|0
1652454590000|2022-05-13 15:09:50|13780.1|13765.1|13780.3|13765.3|13781.3|13766.3|13780.1|13765.1|3
1652454600000|2022-05-13 15:10:00|13780.8|13765.8|13784.8|13769.8|13784.8|13769.8|13780.8|13765.8|5
1652454630000|2022-05-13 15:10:30|13783.8|13768.8|13783.8|13768.8|13783.8|13768.8|13783.8|13768.8|0
1652454640000|2022-05-13 15:10:40|13784.8|13769.8|13784.2|13769.2|13787.2|13772.2|13784.2|13769.2|0
1652454660000|2022-05-13 15:11:00|13784.8|13769.8|13783|13768|13785.1|13770.1|13783|13768|3
1652454670000|2022-05-13 15:11:10|13782.6|13767.6|13783.8|13768.8|13783.8|13768.8|13782.6|13767.6|3
1652454680000|2022-05-13 15:11:20|13784|13769|13784|13769|13784|13769|13784|13769|2
1652454690000|2022-05-13 15:11:30|13785.3|13770.3|13785.7|13770.7|13787.3|13772.3|13785.3|13770.3|2
1652454700000|2022-05-13 15:11:40|13784|13769|13784|13769|13784|13769|13784|13769|0
1652454710000|2022-05-13 15:11:50|13784.3|13769.3|13785.8|13770.8|13785.8|13770.8|13784.3|13769.3|1
1652454720000|2022-05-13 15:12:00|13785.5|13770.5|13784.3|13769.3|13785.5|13770.5|13784.3|13769.3|0
1652454730000|2022-05-13 15:12:10|13786.7|13771.7|13787.2|13772.2|13787.2|13772.2|13786.7|13771.7|3
1652454740000|2022-05-13 15:12:20|13786.9|13771.9|13786.9|13771.9|13787.2|13772.2|13786.9|13771.9|1
1652454760000|2022-05-13 15:12:40|13794.3|13779.3|13794|13779|13794.3|13779.3|13794|13779|1
1652454770000|2022-05-13 15:12:50|13794.6|13779.6|13793.6|13778.6|13795|13780|13793.6|13778.6|2
1652454780000|2022-05-13 15:13:00|13793.3|13778.3|13793.6|13778.6|13793.6|13778.6|13793.3|13778.3|0
1652454790000|2022-05-13 15:13:10|13796.1|13781.1|13795.6|13780.6|13796.1|13781.1|13793.6|13778.6|2
1652454800000|2022-05-13 15:13:20|13795.5|13780.5|13794.3|13779.3|13795.5|13780.5|13794.3|13779.3|2
1652454830000|2022-05-13 15:13:50|13792.8|13777.8|13792.8|13777.8|13792.8|13777.8|13792.8|13777.8|0
1652454840000|2022-05-13 15:14:00|13794.3|13779.3|13790.8|13775.8|13795.8|13780.8|13790.8|13775.8|1
1652454860000|2022-05-13 15:14:20|13790.6|13775.6|13790.6|13775.6|13791.1|13776.1|13790.6|13775.6|6
1652454870000|2022-05-13 15:14:30|13790.8|13775.8|13791.4|13776.4|13791.4|13776.4|13790.6|13775.6|1
1652454880000|2022-05-13 15:14:40|||||||||1
1652454890000|2022-05-13 15:14:50|13791.1|13776.1|13791.4|13776.4|13791.4|13776.4|13791.1|13776.1|1
1652454900000|2022-05-13 15:15:00|13791.1|13776.1|13786.8|13771.8|13791.1|13776.1|13786.8|13771.8|4
1652454910000|2022-05-13 15:15:10|13785.6|13770.6|13785.2|13770.2|13785.6|13770.6|13781.4|13766.4|6
1652454930000|2022-05-13 15:15:30|||||||||1
1652454950000|2022-05-13 15:15:50|13784.9|13769.9|13784.6|13769.6|13784.9|13769.9|13784.6|13769.6|0
1652454960000|2022-05-13 15:16:00|13784.3|13769.3|13784.3|13769.3|13784.3|13769.3|13784.3|13769.3|0
1652454970000|2022-05-13 15:16:10|13783.8|13768.8|13784.3|13769.3|13784.3|13769.3|13783.8|13768.8|0
1652454980000|2022-05-13 15:16:20|13784.8|13769.8|13784.6|13769.6|13784.8|13769.8|13784.6|13769.6|4
1652454990000|2022-05-13 15:16:30|13784.4|13769.4|13785.4|13770.4|13785.4|13770.4|13784.4|13769.4|0
1652455000000|2022-05-13 15:16:40|13785.1|13770.1|13785.9|13770.9|13785.9|13770.9|13785.1|13770.1|0
1652455010000|2022-05-13 15:16:50|13786.1|13771.1|13786.1|13771.1|13786.1|13771.1|13786.1|13771.1|3
1652455020000|2022-05-13 15:17:00|13786.4|13771.4|13783.4|13768.4|13786.4|13771.4|13783.4|13768.4|0
1652455030000|2022-05-13 15:17:10|13786.5|13771.5|13785.6|13770.6|13787.9|13772.9|13785.6|13770.6|3
1652455060000|2022-05-13 15:17:40|13784.7|13769.7|13784.7|13769.7|13784.7|13769.7|13784.7|13769.7|0
1652455070000|2022-05-13 15:17:50|13785.2|13770.2|13785.2|13770.2|13785.2|13770.2|13785.2|13770.2|1
1652455080000|2022-05-13 15:18:00|13784.2|13769.2|13784.2|13769.2|13784.2|13769.2|13784.2|13769.2|1
1652455090000|2022-05-13 15:18:10|13784.5|13769.5|13784.5|13769.5|13784.7|13769.7|13783.5|13768.5|5
1652455100000|2022-05-13 15:18:20|13783.5|13768.5|13783.9|13768.9|13783.9|13768.9|13783.5|13768.5|0
1652455110000|2022-05-13 15:18:30|13784|13769|13786.3|13771.3|13786.3|13771.3|13784|13769|3
1652455120000|2022-05-13 15:18:40|13786.7|13771.7|13786.7|13771.7|13786.7|13771.7|13786.4|13771.4|1
1652455130000|2022-05-13 15:18:50|13786.9|13771.9|13784.2|13769.2|13786.9|13771.9|13784.2|13769.2|1
1652455150000|2022-05-13 15:19:10|13785.5|13770.5|13785|13770|13785.5|13770.5|13784.2|13769.2|3
1652455160000|2022-05-13 15:19:20|13784.7|13769.7|13784|13769|13784.7|13769.7|13784|13769|2
1652455180000|2022-05-13 15:19:40|13783.2|13768.2|13783.2|13768.2|13783.2|13768.2|13783.2|13768.2|4
1652455200000|2022-05-13 15:20:00|13783.4|13768.4|13781.6|13766.6|13783.4|13768.4|13781.6|13766.6|2
1652455210000|2022-05-13 15:20:10|13783.2|13768.2|13783|13768|13783.2|13768.2|13783|13768|3
1652455220000|2022-05-13 15:20:20|13782.2|13767.2|13782.2|13767.2|13782.2|13767.2|13782.2|13767.2|0
1652455250000|2022-05-13 15:20:50|13781.9|13766.9|13780.7|13765.7|13781.9|13766.9|13780.7|13765.7|1
1652455260000|2022-05-13 15:21:00|13780.1|13765.1|13778.8|13763.8|13780.1|13765.1|13778.5|13763.5|8
1652455270000|2022-05-13 15:21:10|13779.1|13764.1|13781.1|13766.1|13781.5|13766.5|13779.1|13764.1|2
1652455280000|2022-05-13 15:21:20|13781.3|13766.3|13781.3|13766.3|13781.3|13766.3|13781.3|13766.3|1
1652455290000|2022-05-13 15:21:30|13780.7|13765.7|13781.3|13766.3|13781.5|13766.5|13780.5|13765.5|1
1652455300000|2022-05-13 15:21:40|13781.1|13766.1|13781.5|13766.5|13781.5|13766.5|13781|13766|0
1652455310000|2022-05-13 15:21:50|13781.6|13766.6|13781.4|13766.4|13781.8|13766.8|13781.4|13766.4|6
1652455330000|2022-05-13 15:22:10|13781.6|13766.6|13781.6|13766.6|13781.6|13766.6|13781.6|13766.6|0
1652455340000|2022-05-13 15:22:20|||||||||1
1652455380000|2022-05-13 15:23:00|13781.5|13766.5|13783.5|13768.5|13784.7|13769.7|13781.5|13766.5|8
1652455400000|2022-05-13 15:23:20|13782.4|13767.4|13782.9|13767.9|13782.9|13767.9|13782.4|13767.4|1
1652455410000|2022-05-13 15:23:30|13783.4|13768.4|13788.8|13773.8|13788.8|13773.8|13783.4|13768.4|7
1652455420000|2022-05-13 15:23:40|13789|13774|13789.7|13774.7|13789.7|13774.7|13789|13774|0
1652455440000|2022-05-13 15:24:00|13789.5|13774.5|13788.9|13773.9|13789.5|13774.5|13788.9|13773.9|0
1652455450000|2022-05-13 15:24:10|13789|13774|13790.3|13775.3|13791|13776|13789|13774|9
1652455460000|2022-05-13 15:24:20|13789.8|13774.8|13790.3|13775.3|13790.3|13775.3|13789.8|13774.8|2
1652455480000|2022-05-13 15:24:40|13790.5|13775.5|13790.5|13775.5|13790.5|13775.5|13790.5|13775.5|1
1652455500000|2022-05-13 15:25:00|13791.5|13776.5|13789|13774|13791.5|13776.5|13789|13774|10
1652455510000|2022-05-13 15:25:10|13788.5|13773.5|13788.5|13773.5|13788.5|13773.5|13788.5|13773.5|0
1652455520000|2022-05-13 15:25:20|13788.7|13773.7|13787.5|13772.5|13788.7|13773.7|13783.7|13768.7|3
1652455530000|2022-05-13 15:25:30|13787.7|13772.7|13787.8|13772.8|13787.8|13772.8|13787.7|13772.7|1
1652455540000|2022-05-13 15:25:40|13787.7|13772.7|13792.3|13777.3|13792.3|13777.3|13787.7|13772.7|8
1652455550000|2022-05-13 15:25:50|13792|13777|13790.3|13775.3|13792|13777|13789|13774|8
1652455560000|2022-05-13 15:26:00|13791|13776|13787.4|13772.4|13791|13776|13787.3|13772.3|9
1652455570000|2022-05-13 15:26:10|13787.9|13772.9|13788.1|13773.1|13788.1|13773.1|13787.9|13772.9|16
1652455580000|2022-05-13 15:26:20|13787.4|13772.4|13787.1|13772.1|13788.1|13773.1|13787.1|13772.1|0
1652455610000|2022-05-13 15:26:50|13786.8|13771.8|13786.1|13771.1|13786.8|13771.8|13786.1|13771.1|0
1652455620000|2022-05-13 15:27:00|13784.8|13769.8|13782.7|13767.7|13784.8|13769.8|13782.7|13767.7|0
1652455640000|2022-05-13 15:27:20|13782.9|13767.9|13782.9|13767.9|13782.9|13767.9|13782.9|13767.9|1
1652455650000|2022-05-13 15:27:30|13784.6|13769.6|13787.2|13772.2|13787.2|13772.2|13784.6|13769.6|1
1652455660000|2022-05-13 15:27:40|13787.4|13772.4|13787.4|13772.4|13787.4|13772.4|13787.4|13772.4|0
1652455680000|2022-05-13 15:28:00|13786.7|13771.7|13786.7|13771.7|13786.7|13771.7|13786.7|13771.7|0
1652455710000|2022-05-13 15:28:30|13787.7|13772.7|13788.9|13773.9|13789.1|13774.1|13787.7|13772.7|1
1652455720000|2022-05-13 15:28:40|13789.1|13774.1|13789.1|13774.1|13789.1|13774.1|13789.1|13774.1|0
1652455740000|2022-05-13 15:29:00|13793|13778|13795|13780|13795|13780|13792.6|13777.6|7
1652455750000|2022-05-13 15:29:10|13796.6|13781.6|13796.6|13781.6|13796.6|13781.6|13796.6|13781.6|0
1652455770000|2022-05-13 15:29:30|13796.9|13781.9|13797.8|13782.8|13797.8|13782.8|13796.9|13781.9|3
1652455780000|2022-05-13 15:29:40|13800.7|13785.7|13800.7|13785.7|13800.7|13785.7|13800.7|13785.7|1
1652455790000|2022-05-13 15:29:50|13803.7|13788.7|13807.3|13792.3|13807.8|13792.8|13803.7|13788.7|11
1652455800000|2022-05-13 15:30:00|13807|13792|13800.2|13785.2|13807|13792|13800.2|13785.2|3
1652455810000|2022-05-13 15:30:10|||||||||1
1652455830000|2022-05-13 15:30:30|13799.3|13784.3|13798.7|13783.7|13799.3|13784.3|13798.7|13783.7|0
1652455840000|2022-05-13 15:30:40|13798.1|13783.1|13797.7|13782.7|13798.1|13783.1|13797.7|13782.7|4
1652455850000|2022-05-13 15:30:50|||||||||1
1652455860000|2022-05-13 15:31:00|13797.2|13782.2|13797.2|13782.2|13797.2|13782.2|13797.2|13782.2|1
1652455870000|2022-05-13 15:31:10|13797.5|13782.5|13801.8|13786.8|13803.8|13788.8|13797.5|13782.5|6
1652455890000|2022-05-13 15:31:30|13801.3|13786.3|13803|13788|13803|13788|13801.3|13786.3|1
1652455900000|2022-05-13 15:31:40|13803.8|13788.8|13802.8|13787.8|13803.8|13788.8|13801.8|13786.8|4
1652455910000|2022-05-13 15:31:50|13800.8|13785.8|13800.8|13785.8|13800.8|13785.8|13800.8|13785.8|1
1652455920000|2022-05-13 15:32:00|13800.5|13785.5|13792.8|13777.8|13800.5|13785.5|13792.8|13777.8|3
1652455930000|2022-05-13 15:32:10|13792.7|13777.7|13792.7|13777.7|13792.7|13777.7|13792.7|13777.7|0
1652455950000|2022-05-13 15:32:30|13793.4|13778.4|13793.1|13778.1|13793.7|13778.7|13793.1|13778.1|1
1652455960000|2022-05-13 15:32:40|13795.9|13780.9|13793.4|13778.4|13795.9|13780.9|13793.4|13778.4|4
1652455970000|2022-05-13 15:32:50|13794.7|13779.7|13794.7|13779.7|13794.7|13779.7|13794.7|13779.7|1
1652455980000|2022-05-13 15:33:00|13795|13780|13795.4|13780.4|13795.9|13780.9|13795|13780|2
1652456010000|2022-05-13 15:33:30|13794.3|13779.3|13794|13779|13794.3|13779.3|13794|13779|2
1652456020000|2022-05-13 15:33:40|13793.7|13778.7|13793.7|13778.7|13793.7|13778.7|13793.7|13778.7|0
1652456040000|2022-05-13 15:34:00|13794|13779|13792.4|13777.4|13794|13779|13791.9|13776.9|4
1652456090000|2022-05-13 15:34:50|13792.3|13777.3|13792.3|13777.3|13792.3|13777.3|13792.3|13777.3|1
1652456110000|2022-05-13 15:35:10|13796.2|13781.2|13794.4|13779.4|13796.2|13781.2|13794.4|13779.4|5
1652456120000|2022-05-13 15:35:20|13794.2|13779.2|13792.1|13777.1|13794.2|13779.2|13792.1|13777.1|19
1652456130000|2022-05-13 15:35:30|13792.5|13777.5|13792.6|13777.6|13794.6|13779.6|13791.2|13776.2|11
1652456140000|2022-05-13 15:35:40|13791.7|13776.7|13793.9|13778.9|13793.9|13778.9|13791.7|13776.7|4
1652456150000|2022-05-13 15:35:50|13794.9|13779.9|13794.9|13779.9|13794.9|13779.9|13794.9|13779.9|0
1652456160000|2022-05-13 15:36:00|13795.3|13780.3|13794.8|13779.8|13795.3|13780.3|13794.8|13779.8|1
1652456170000|2022-05-13 15:36:10|13793.7|13778.7|13794.2|13779.2|13794.2|13779.2|13793.7|13778.7|0
1652456180000|2022-05-13 15:36:20|13793.7|13778.7|13794.1|13779.1|13794.2|13779.2|13793.7|13778.7|0
1652456190000|2022-05-13 15:36:30|13794.2|13779.2|13794.2|13779.2|13794.2|13779.2|13794.2|13779.2|0
1652456210000|2022-05-13 15:36:50|||||||||1
1652456220000|2022-05-13 15:37:00|13794.4|13779.4|13792.3|13777.3|13794.4|13779.4|13792.3|13777.3|16
1652456230000|2022-05-13 15:37:10|13791.8|13776.8|13792.6|13777.6|13792.6|13777.6|13791.8|13776.8|7
1652456250000|2022-05-13 15:37:30|13794.5|13779.5|13794.5|13779.5|13795|13780|13794.5|13779.5|3
1652456270000|2022-05-13 15:37:50|13795.2|13780.2|13800.7|13785.7|13800.7|13785.7|13795.2|13780.2|3
1652456280000|2022-05-13 15:38:00|13800.4|13785.4|13794.7|13779.7|13800.4|13785.4|13794.7|13779.7|1
1652456290000|2022-05-13 15:38:10|13795.4|13780.4|13795.4|13780.4|13795.4|13780.4|13795.4|13780.4|0
1652456310000|2022-05-13 15:38:30|13795.2|13780.2|13795.2|13780.2|13795.2|13780.2|13795.2|13780.2|0
1652456320000|2022-05-13 15:38:40|13794.9|13779.9|13792.7|13777.7|13794.9|13779.9|13792.7|13777.7|20
1652456330000|2022-05-13 15:38:50|13795.2|13780.2|13796.4|13781.4|13796.4|13781.4|13795.2|13780.2|2
1652456340000|2022-05-13 15:39:00|13796|13781|13796.5|13781.5|13796.5|13781.5|13796|13781|0
1652456350000|2022-05-13 15:39:10|13796.8|13781.8|13800.6|13785.6|13801|13786|13796.3|13781.3|13
1652456360000|2022-05-13 15:39:20|13800.3|13785.3|13798.2|13783.2|13800.3|13785.3|13798.2|13783.2|31
1652456370000|2022-05-13 15:39:30|13798.5|13783.5|13798.8|13783.8|13798.8|13783.8|13798.5|13783.5|0
1652456380000|2022-05-13 15:39:40|13799.1|13784.1|13799|13784|13799.1|13784.1|13799|13784|2
1652456390000|2022-05-13 15:39:50|13799.8|13784.8|13801.3|13786.3|13802.1|13787.1|13799.8|13784.8|10
1652456410000|2022-05-13 15:40:10|13800.6|13785.6|13801.1|13786.1|13801.1|13786.1|13800.6|13785.6|2
1652456420000|2022-05-13 15:40:20|13800.5|13785.5|13800.5|13785.5|13800.5|13785.5|13800.5|13785.5|10
1652456430000|2022-05-13 15:40:30|13800|13785|13799.3|13784.3|13800|13785|13799|13784|1
1652456450000|2022-05-13 15:40:50|13799.5|13784.5|13800.6|13785.6|13800.6|13785.6|13798.8|13783.8|3
1652456460000|2022-05-13 15:41:00|13799.3|13784.3|13796|13781|13799.3|13784.3|13796|13781|1
1652456490000|2022-05-13 15:41:30|13796.3|13781.3|13796.2|13781.2|13796.3|13781.3|13796.2|13781.2|0
1652456500000|2022-05-13 15:41:40|13796|13781|13796|13781|13796|13781|13796|13781|0
1652456510000|2022-05-13 15:41:50|13797.5|13782.5|13797.5|13782.5|13797.5|13782.5|13797.5|13782.5|4
1652456540000|2022-05-13 15:42:20|13798.5|13783.5|13798.5|13783.5|13798.5|13783.5|13798.5|13783.5|1
1652456550000|2022-05-13 15:42:30|||||||||3
1652456560000|2022-05-13 15:42:40|13799.4|13784.4|13799.8|13784.8|13799.8|13784.8|13799.4|13784.4|2
1652456570000|2022-05-13 15:42:50|13799.1|13784.1|13804.1|13789.1|13804.1|13789.1|13799.1|13784.1|13
1652456580000|2022-05-13 15:43:00|13803.9|13788.9|13803.5|13788.5|13805.3|13790.3|13801.9|13786.9|4
1652456590000|2022-05-13 15:43:10|13803.6|13788.6|13804.8|13789.8|13806.8|13791.8|13803.2|13788.2|2
1652456600000|2022-05-13 15:43:20|13805.3|13790.3|13811.3|13796.3|13811.6|13796.6|13804.6|13789.6|5
1652456630000|2022-05-13 15:43:50|13811|13796|13811|13796|13811|13796|13811|13796|2
1652456640000|2022-05-13 15:44:00|13810.7|13795.7|13810.3|13795.3|13810.7|13795.7|13810.3|13795.3|0
1652456650000|2022-05-13 15:44:10|13810.7|13795.7|13810.6|13795.6|13810.7|13795.7|13810.6|13795.6|0
1652456670000|2022-05-13 15:44:30|13811.3|13796.3|13811.3|13796.3|13811.3|13796.3|13811.3|13796.3|0
1652456680000|2022-05-13 15:44:40|13813.8|13798.8|13818.1|13803.1|13818.1|13803.1|13813.8|13798.8|13
1652456690000|2022-05-13 15:44:50|13817.8|13802.8|13818.1|13803.1|13818.1|13803.1|13817.4|13802.4|0
1652456700000|2022-05-13 15:45:00|13821.3|13806.3|13821.2|13806.2|13824.1|13809.1|13820.9|13805.9|3
1652456710000|2022-05-13 15:45:10|13820.9|13805.9|13821.6|13806.6|13824.6|13809.6|13820.4|13805.4|0
1652456720000|2022-05-13 15:45:20|13823.6|13808.6|13823.6|13808.6|13824.6|13809.6|13822|13807|0
1652456750000|2022-05-13 15:45:50|13821.9|13806.9|13825.4|13810.4|13825.4|13810.4|13821.6|13806.6|1
1652456760000|2022-05-13 15:46:00|13825.2|13810.2|13823.6|13808.6|13825.2|13810.2|13823.6|13808.6|0
1652456770000|2022-05-13 15:46:10|13823.9|13808.9|13824.6|13809.6|13824.6|13809.6|13823.9|13808.9|0
1652456790000|2022-05-13 15:46:30|13824.4|13809.4|13824.4|13809.4|13824.4|13809.4|13824.4|13809.4|1
1652456800000|2022-05-13 15:46:40|13824.7|13809.7|13824.4|13809.4|13824.7|13809.7|13824.4|13809.4|1
1652456810000|2022-05-13 15:46:50|13821.4|13806.4|13821.9|13806.9|13821.9|13806.9|13821.4|13806.4|6
1652456820000|2022-05-13 15:47:00|13821.2|13806.2|13820.5|13805.5|13821.2|13806.2|13820.5|13805.5|6
1652456830000|2022-05-13 15:47:10|13820.9|13805.9|13824.2|13809.2|13824.2|13809.2|13820.9|13805.9|8
1652456840000|2022-05-13 15:47:20|13831.3|13816.3|13831.3|13816.3|13831.3|13816.3|13831|13816|1
1652456850000|2022-05-13 15:47:30|13833.2|13818.2|13832.8|13817.8|13833.2|13818.2|13832.3|13817.3|2
1652456870000|2022-05-13 15:47:50|13833.3|13818.3|13834.3|13819.3|13834.3|13819.3|13833.3|13818.3|1
1652456880000|2022-05-13 15:48:00|13836.3|13821.3|13838.8|13823.8|13841.3|13826.3|13836.3|13821.3|2
1652456890000|2022-05-13 15:48:10|||||||||1
1652456910000|2022-05-13 15:48:30|13838.5|13823.5|13839.1|13824.1|13839.1|13824.1|13838.5|13823.5|0
1652456920000|2022-05-13 15:48:40|13839.8|13824.8|13839.8|13824.8|13839.8|13824.8|13839.8|13824.8|6
1652456930000|2022-05-13 15:48:50|13842|13827|13842|13827|13842|13827|13842|13827|4
1652456940000|2022-05-13 15:49:00|13841.8|13826.8|13829.4|13814.4|13841.8|13826.8|13829.4|13814.4|2
1652456950000|2022-05-13 15:49:10|13828.7|13813.7|13831.6|13816.6|13831.7|13816.7|13827.7|13812.7|26
1652456960000|2022-05-13 15:49:20|13833.9|13818.9|13837.6|13822.6|13837.6|13822.6|13831.6|13816.6|1
1652456970000|2022-05-13 15:49:30|13836.6|13821.6|13836.6|13821.6|13836.6|13821.6|13836.6|13821.6|4
1652456980000|2022-05-13 15:49:40|13836.1|13821.1|13833.7|13818.7|13836.1|13821.1|13833.7|13818.7|0
1652456990000|2022-05-13 15:49:50|13833.4|13818.4|13832.9|13817.9|13833.4|13818.4|13832.9|13817.9|6
1652457000000|2022-05-13 15:50:00|13833.2|13818.2|13832.9|13817.9|13833.4|13818.4|13832.5|13817.5|4
1652457010000|2022-05-13 15:50:10|13831.6|13816.6|13830.7|13815.7|13831.6|13816.6|13830.4|13815.4|4
1652457020000|2022-05-13 15:50:20|13830.3|13815.3|13830.1|13815.1|13830.4|13815.4|13830.1|13815.1|0
1652457030000|2022-05-13 15:50:30|13830.4|13815.4|13831.3|13816.3|13831.3|13816.3|13830.4|13815.4|0
1652457040000|2022-05-13 15:50:40|13834.4|13819.4|13836|13821|13836|13821|13834|13819|3
1652457060000|2022-05-13 15:51:00|13835.7|13820.7|13834.3|13819.3|13836|13821|13833.7|13818.7|13
1652457070000|2022-05-13 15:51:10|13834.1|13819.1|13833.9|13818.9|13834.3|13819.3|13833.8|13818.8|15
1652457080000|2022-05-13 15:51:20|13846.1|13831.1|13846.6|13831.6|13847.6|13832.6|13846.1|13831.1|6
1652457090000|2022-05-13 15:51:30|13846.2|13831.2|13845.5|13830.5|13846.2|13831.2|13845.5|13830.5|2
1652457100000|2022-05-13 15:51:40|13845.7|13830.7|13845|13830|13849.2|13834.2|13845|13830|2
1652457110000|2022-05-13 15:51:50|13845.3|13830.3|13845.5|13830.5|13845.5|13830.5|13845.3|13830.3|11
1652457120000|2022-05-13 15:52:00|13846.2|13831.2|13856.8|13841.8|13856.8|13841.8|13846.2|13831.2|2
1652457130000|2022-05-13 15:52:10|13857|13842|13861|13846|13861|13846|13857|13842|5
1652457140000|2022-05-13 15:52:20|13860.8|13845.8|13865.5|13850.5|13866.1|13851.1|13860.7|13845.7|1
1652457150000|2022-05-13 15:52:30|13862.2|13847.2|13861|13846|13862.2|13847.2|13861|13846|2
1652457160000|2022-05-13 15:52:40|13862.1|13847.1|13862.1|13847.1|13862.1|13847.1|13861.8|13846.8|0
1652457170000|2022-05-13 15:52:50|13861.8|13846.8|13864.6|13849.6|13864.6|13849.6|13861.4|13846.4|3
1652457180000|2022-05-13 15:53:00|13867.4|13852.4|13861.8|13846.8|13868.1|13853.1|13861.8|13846.8|3
1652457190000|2022-05-13 15:53:10|13861.6|13846.6|13859.6|13844.6|13861.6|13846.6|13859.6|13844.6|1
1652457200000|2022-05-13 15:53:20|13861.9|13846.9|13864.3|13849.3|13864.3|13849.3|13861.9|13846.9|2
1652457210000|2022-05-13 15:53:30|13864.9|13849.9|13865.6|13850.6|13865.6|13850.6|13864.9|13849.9|0
1652457220000|2022-05-13 15:53:40|13865.3|13850.3|13865.3|13850.3|13865.6|13850.6|13865.3|13850.3|0
1652457230000|2022-05-13 15:53:50|13866.8|13851.8|13866.8|13851.8|13866.8|13851.8|13866.8|13851.8|1
1652457240000|2022-05-13 15:54:00|13867.1|13852.1|13866.4|13851.4|13867.4|13852.4|13865.9|13850.9|3
1652457250000|2022-05-13 15:54:10|13866.3|13851.3|13866.3|13851.3|13866.3|13851.3|13866.3|13851.3|0
1652457270000|2022-05-13 15:54:30|13866.6|13851.6|13866.6|13851.6|13866.6|13851.6|13866.6|13851.6|0
1652457300000|2022-05-13 15:55:00|13866.8|13851.8|13868.7|13853.7|13868.7|13853.7|13866.8|13851.8|1
1652457320000|2022-05-13 15:55:20|13869.9|13854.9|13875.3|13860.3|13875.3|13860.3|13869.9|13854.9|5
1652457330000|2022-05-13 15:55:30|13875.8|13860.8|13873|13858|13876.3|13861.3|13872.1|13857.1|5
1652457340000|2022-05-13 15:55:40|13872.6|13857.6|13872.3|13857.3|13872.6|13857.6|13871.8|13856.8|4
1652457350000|2022-05-13 15:55:50|13872.5|13857.5|13873|13858|13873|13858|13872.5|13857.5|0
1652457360000|2022-05-13 15:56:00|13872.5|13857.5|13870.6|13855.6|13872.5|13857.5|13870.6|13855.6|0
1652457370000|2022-05-13 15:56:10|13868.6|13853.6|13869.3|13854.3|13869.3|13854.3|13868.6|13853.6|0
1652457380000|2022-05-13 15:56:20|13864.5|13849.5|13863|13848|13864.5|13849.5|13863|13848|13
1652457390000|2022-05-13 15:56:30|13862.8|13847.8|13858.6|13843.6|13862.8|13847.8|13858.3|13843.3|5
1652457400000|2022-05-13 15:56:40|13857|13842|13858.8|13843.8|13858.8|13843.8|13855.3|13840.3|2
1652457410000|2022-05-13 15:56:50|13855.3|13840.3|13857.3|13842.3|13857.3|13842.3|13855.3|13840.3|4
1652457420000|2022-05-13 15:57:00|13857.5|13842.5|13851|13836|13857.5|13842.5|13851|13836|17
1652457430000|2022-05-13 15:57:10|13845.3|13830.3|13844.3|13829.3|13845.3|13830.3|13844.3|13829.3|2
1652457450000|2022-05-13 15:57:30|13844.6|13829.6|13845.3|13830.3|13845.3|13830.3|13844.3|13829.3|1
1652457460000|2022-05-13 15:57:40|13845.4|13830.4|13845.4|13830.4|13845.4|13830.4|13845.4|13830.4|0
1652457470000|2022-05-13 15:57:50|13849.3|13834.3|13848.9|13833.9|13849.3|13834.3|13848.9|13833.9|1
1652457480000|2022-05-13 15:58:00|13849.3|13834.3|13850.4|13835.4|13850.4|13835.4|13849.3|13834.3|1
1652457490000|2022-05-13 15:58:10|13851.3|13836.3|13853.8|13838.8|13853.8|13838.8|13851.3|13836.3|1
1652457530000|2022-05-13 15:58:50|13854.1|13839.1|13854.1|13839.1|13854.1|13839.1|13854.1|13839.1|1
1652457540000|2022-05-13 15:59:00|13854.3|13839.3|13855.7|13840.7|13856.1|13841.1|13854.3|13839.3|1
1652457550000|2022-05-13 15:59:10|13856.4|13841.4|13856.7|13841.7|13856.7|13841.7|13856.4|13841.4|1
1652457590000|2022-05-13 15:59:50|13856.9|13841.9|13858.9|13843.9|13858.9|13843.9|13856.9|13841.9|1
1652457600000|2022-05-13 16:00:00|13859.4|13844.4|13858.7|13843.7|13859.4|13844.4|13858.7|13843.7|0
1652457620000|2022-05-13 16:00:20|13855.5|13840.5|13855.9|13840.9|13856.2|13841.2|13854.8|13839.8|3
1652457630000|2022-05-13 16:00:30|13855.5|13840.5|13856.4|13841.4|13856.4|13841.4|13855.5|13840.5|0
1652457640000|2022-05-13 16:00:40|13856.5|13841.5|13856.5|13841.5|13856.7|13841.7|13856.2|13841.2|0
1652457650000|2022-05-13 16:00:50|13856.2|13841.2|13860.9|13845.9|13860.9|13845.9|13856.2|13841.2|8
1652457660000|2022-05-13 16:01:00|13860.6|13845.6|13869.5|13854.5|13870.5|13855.5|13860.2|13845.2|4
1652457670000|2022-05-13 16:01:10|13868.1|13853.1|13866.2|13851.2|13868.1|13853.1|13865.5|13850.5|1
1652457680000|2022-05-13 16:01:20|13865.9|13850.9|13866.5|13851.5|13868.2|13853.2|13865.9|13850.9|1
1652457690000|2022-05-13 16:01:30|13865.5|13850.5|13866.4|13851.4|13866.4|13851.4|13855.7|13840.7|4
1652457710000|2022-05-13 16:01:50|13866.5|13851.5|13870.8|13855.8|13870.8|13855.8|13866.5|13851.5|1
1652457720000|2022-05-13 16:02:00|13871|13856|13873|13858|13873|13858|13871|13856|0
1652457730000|2022-05-13 16:02:10|13873.2|13858.2|13873.2|13858.2|13873.2|13858.2|13873.2|13858.2|0
1652457740000|2022-05-13 16:02:20|13871.3|13856.3|13872.7|13857.7|13872.7|13857.7|13871.3|13856.3|0
1652457770000|2022-05-13 16:02:50|13873.7|13858.7|13873.7|13858.7|13873.7|13858.7|13873.7|13858.7|0
1652457780000|2022-05-13 16:03:00|13873.2|13858.2|13870.4|13855.4|13873.2|13858.2|13870.4|13855.4|0
1652457790000|2022-05-13 16:03:10|13870.2|13855.2|13872.3|13857.3|13873.7|13858.7|13870.2|13855.2|2
1652457800000|2022-05-13 16:03:20|13872|13857|13872.6|13857.6|13872.6|13857.6|13871.1|13856.1|7
1652457820000|2022-05-13 16:03:40|13872.4|13857.4|13871.4|13856.4|13872.4|13857.4|13871.4|13856.4|0
1652457830000|2022-05-13 16:03:50|13872.3|13857.3|13870.6|13855.6|13872.3|13857.3|13870.6|13855.6|0
1652457840000|2022-05-13 16:04:00|13870.4|13855.4|13868.4|13853.4|13870.4|13855.4|13868.4|13853.4|0
1652457850000|2022-05-13 16:04:10|13868.1|13853.1|13868.4|13853.4|13868.4|13853.4|13868.1|13853.1|1
1652457890000|2022-05-13 16:04:50|13876.2|13861.2|13882.2|13867.2|13882.2|13867.2|13876.2|13861.2|5
1652457900000|2022-05-13 16:05:00|13882|13867|13880.7|13865.7|13883.2|13868.2|13879.5|13864.5|3
1652457910000|2022-05-13 16:05:10|13880.9|13865.9|13880.9|13865.9|13880.9|13865.9|13880.9|13865.9|2
1652457960000|2022-05-13 16:06:00|13880.2|13865.2|13882|13867|13884.2|13869.2|13875.7|13860.7|15
1652457970000|2022-05-13 16:06:10|13882.5|13867.5|13882.5|13867.5|13882.5|13867.5|13882.5|13867.5|0
1652457980000|2022-05-13 16:06:20|13883.7|13868.7|13883.4|13868.4|13883.7|13868.7|13883.4|13868.4|0
1652457990000|2022-05-13 16:06:30|13883.7|13868.7|13883.2|13868.2|13883.7|13868.7|13883.2|13868.2|1
1652458010000|2022-05-13 16:06:50|13884.3|13869.3|13884.3|13869.3|13884.3|13869.3|13884.3|13869.3|1
1652458020000|2022-05-13 16:07:00|13887.7|13872.7|13888.7|13873.7|13891.7|13876.7|13887.7|13872.7|8
1652458030000|2022-05-13 16:07:10|13888|13873|13887.5|13872.5|13888|13873|13883|13868|0
1652458040000|2022-05-13 16:07:20|13886.2|13871.2|13885|13870|13886.2|13871.2|13885|13870|1
1652458050000|2022-05-13 16:07:30|13884.5|13869.5|13883.7|13868.7|13884.5|13869.5|13883.5|13868.5|0
1652458060000|2022-05-13 16:07:40|13883.3|13868.3|13884|13869|13884|13869|13883.3|13868.3|0
1652458070000|2022-05-13 16:07:50|13884.3|13869.3|13884.5|13869.5|13884.5|13869.5|13884.3|13869.3|0
1652458080000|2022-05-13 16:08:00|13882.2|13867.2|13880.5|13865.5|13882.2|13867.2|13880.5|13865.5|0
1652458090000|2022-05-13 16:08:10|13880.7|13865.7|13880.7|13865.7|13880.7|13865.7|13880.7|13865.7|0
1652458110000|2022-05-13 16:08:30|13881.2|13866.2|13882.5|13867.5|13882.5|13867.5|13881.2|13866.2|2
1652458130000|2022-05-13 16:08:50|13881.9|13866.9|13883.1|13868.1|13883.1|13868.1|13881.9|13866.9|1
1652458140000|2022-05-13 16:09:00|13882.9|13867.9|13883.2|13868.2|13883.2|13868.2|13882.9|13867.9|2
1652458150000|2022-05-13 16:09:10|13883.4|13868.4|13887|13872|13887.5|13872.5|13883.4|13868.4|5
1652458160000|2022-05-13 16:09:20|13887.4|13872.4|13888.5|13873.5|13888.9|13873.9|13887.4|13872.4|2
1652458170000|2022-05-13 16:09:30|13888.2|13873.2|13888.2|13873.2|13888.2|13873.2|13888.2|13873.2|0
1652458180000|2022-05-13 16:09:40|||||||||17
1652458190000|2022-05-13 16:09:50|13888.7|13873.7|13888.7|13873.7|13888.7|13873.7|13888.7|13873.7|0
1652458200000|2022-05-13 16:10:00|13891.3|13876.3|13891|13876|13894|13879|13891|13876|3
1652458210000|2022-05-13 16:10:10|13891.2|13876.2|13891.2|13876.2|13891.2|13876.2|13891.2|13876.2|0
1652458220000|2022-05-13 16:10:20|13891.3|13876.3|13892.6|13877.6|13893.1|13878.1|13891.3|13876.3|1
1652458230000|2022-05-13 16:10:30|13892.3|13877.3|13892.6|13877.6|13894.2|13879.2|13892.3|13877.3|0
1652458240000|2022-05-13 16:10:40|13891.7|13876.7|13891.7|13876.7|13891.7|13876.7|13891.7|13876.7|0
1652458250000|2022-05-13 16:10:50|13892|13877|13892.6|13877.6|13892.6|13877.6|13891.7|13876.7|2
1652458260000|2022-05-13 16:11:00|13891.7|13876.7|13893.2|13878.2|13893.2|13878.2|13891.7|13876.7|1
1652458270000|2022-05-13 16:11:10|13891.7|13876.7|13891.6|13876.6|13891.7|13876.7|13891.6|13876.6|3
1652458280000|2022-05-13 16:11:20|13891.1|13876.1|13890.1|13875.1|13891.1|13876.1|13890.1|13875.1|2
1652458290000|2022-05-13 16:11:30|13887|13872|13889.8|13874.8|13889.8|13874.8|13887|13872|3
1652458300000|2022-05-13 16:11:40|13891.3|13876.3|13892|13877|13892|13877|13891.3|13876.3|0
1652458320000|2022-05-13 16:12:00|13892.2|13877.2|13892|13877|13893.5|13878.5|13892|13877|1
1652458330000|2022-05-13 16:12:10|13892.6|13877.6|13893.6|13878.6|13894|13879|13892.6|13877.6|0
1652458350000|2022-05-13 16:12:30|13893.5|13878.5|13893.5|13878.5|13893.5|13878.5|13893.5|13878.5|0
1652458360000|2022-05-13 16:12:40|13893.4|13878.4|13891.8|13876.8|13893.4|13878.4|13891.8|13876.8|2
1652458370000|2022-05-13 16:12:50|13892.4|13877.4|13894.1|13879.1|13894.1|13879.1|13892.4|13877.4|1
1652458380000|2022-05-13 16:13:00|13893.6|13878.6|13897.1|13882.1|13897.4|13882.4|13893.6|13878.6|5
1652458390000|2022-05-13 16:13:10|13898.2|13883.2|13899.1|13884.1|13899.1|13884.1|13898.2|13883.2|2
1652458400000|2022-05-13 16:13:20|13899.7|13884.7|13900.8|13885.8|13900.8|13885.8|13899.7|13884.7|1
1652458410000|2022-05-13 16:13:30|13902.9|13887.9|13902.9|13887.9|13902.9|13887.9|13902.9|13887.9|1
1652458430000|2022-05-13 16:13:50|13907.5|13892.5|13908.2|13893.2|13908.2|13893.2|13906.2|13891.2|5
1652458440000|2022-05-13 16:14:00|13909.2|13894.2|13908.2|13893.2|13909.7|13894.2|13908.2|13884.7|2
1652458450000|2022-05-13 16:14:10|13907.6|13892.6|13907.1|13892.1|13908.2|13893.2|13907.1|13892.1|0
1652458460000|2022-05-13 16:14:20|13907.4|13892.4|13907|13892|13908.2|13893.2|13906.7|13891.7|1
1652458470000|2022-05-13 16:14:30|13906.5|13891.5|13906.2|13891.2|13909|13894|13905.9|13890.9|1
1652458480000|2022-05-13 16:14:40|13904.6|13889.6|13899.3|13884.3|13904.6|13889.6|13899.3|13884.3|3
1652458490000|2022-05-13 16:14:50|13898.5|13883.5|13897.1|13882.1|13899.6|13884.6|13895.1|13880.1|5
1652458500000|2022-05-13 16:15:00|13896.7|13881.7|13896.7|13881.7|13896.7|13881.7|13896.1|13881.1|0
1652458510000|2022-05-13 16:15:10|13896.4|13881.4|13896.1|13881.1|13896.7|13881.7|13896.1|13881.1|0
1652458540000|2022-05-13 16:15:40|||||||||1
1652458550000|2022-05-13 16:15:50|13895.7|13880.7|13895.4|13880.4|13896.4|13881.4|13895.4|13880.4|1
1652458560000|2022-05-13 16:16:00|13895.1|13880.1|13887.8|13872.8|13895.1|13880.1|13887.3|13872.3|8
1652458570000|2022-05-13 16:16:10|13887.6|13872.6|13887.6|13872.6|13887.6|13872.6|13887.6|13872.6|1
1652458580000|2022-05-13 16:16:20|13889.8|13874.8|13889.8|13874.8|13889.8|13874.8|13889.8|13874.8|6
1652458590000|2022-05-13 16:16:30|13889.9|13874.9|13896.7|13881.7|13896.7|13881.7|13889.9|13874.9|2
1652458610000|2022-05-13 16:16:50|13896.5|13881.5|13901.9|13886.9|13901.9|13886.9|13896.2|13881.2|2
1652458620000|2022-05-13 16:17:00|13902.9|13887.9|13900.9|13885.9|13902.9|13887.9|13900.9|13885.9|0
1652458640000|2022-05-13 16:17:20|13902.6|13887.6|13906.5|13891.5|13906.5|13891.5|13902.6|13887.6|1
1652458650000|2022-05-13 16:17:30|13909.2|13894.2|13911.4|13896.4|13911.4|13896.4|13909.2|13894.2|1
1652458660000|2022-05-13 16:17:40|13912.2|13897.2|13912.2|13897.2|13912.2|13897.2|13912.2|13897.2|1
1652458670000|2022-05-13 16:17:50|13912|13897|13912.7|13897.7|13912.7|13897.7|13912|13897|2
1652458680000|2022-05-13 16:18:00|13911.4|13896.4|13906|13891|13911.4|13896.4|13906|13891|4
1652458710000|2022-05-13 16:18:30|13906.2|13891.2|13906.2|13891.2|13906.2|13891.2|13906.2|13891.2|0
1652458720000|2022-05-13 16:18:40|13906|13891|13906.7|13891.7|13906.7|13891.7|13906|13891|1
1652458740000|2022-05-13 16:19:00|13907.4|13892.4|13909.7|13894.7|13909.7|13894.7|13907.4|13892.4|1
1652458760000|2022-05-13 16:19:20|13911.2|13896.2|13911.2|13896.2|13911.2|13896.2|13911.2|13896.2|1
1652458770000|2022-05-13 16:19:30|13911|13896|13911|13896|13911|13896|13911|13896|0
1652458780000|2022-05-13 16:19:40|13910.6|13895.6|13911|13896|13911|13896|13910.6|13895.6|1
1652458790000|2022-05-13 16:19:50|13910.8|13895.8|13910.8|13895.8|13910.8|13895.8|13910.8|13895.8|1
1652458800000|2022-05-13 16:20:00|13911.1|13896.1|13910.5|13895.5|13911.3|13896.3|13910.2|13895.2|0
1652458810000|2022-05-13 16:20:10|13910.8|13895.8|13913.9|13898.9|13914.3|13899.3|13906|13891|18
1652458830000|2022-05-13 16:20:30|13914.1|13899.1|13910.7|13895.7|13914.2|13899.2|13910.7|13895.7|3
1652458840000|2022-05-13 16:20:40|13911|13896|13911|13896|13911|13896|13911|13896|0
1652458850000|2022-05-13 16:20:50|13912.3|13897.3|13912.6|13897.6|13912.9|13897.9|13912.3|13897.3|2
1652458860000|2022-05-13 16:21:00|13910.6|13895.6|13906|13891|13910.6|13895.6|13905.3|13890.3|7
1652458870000|2022-05-13 16:21:10|||||||||1
1652458880000|2022-05-13 16:21:20|13908.5|13893.5|13906.8|13891.8|13909.4|13894.4|13906.8|13891.8|14
1652458890000|2022-05-13 16:21:30|13906.5|13891.5|13906.1|13891.1|13907.1|13892.1|13905.9|13890.9|6
1652458900000|2022-05-13 16:21:40|13905.9|13890.9|13909.2|13894.2|13909.2|13894.2|13904.4|13889.4|8
1652458910000|2022-05-13 16:21:50|13911.7|13896.7|13914.1|13899.1|13914.3|13899.3|13911.7|13896.7|2
1652458920000|2022-05-13 16:22:00|13915|13900|13918.2|13903.2|13923.5|13908.5|13915|13900|12
1652458930000|2022-05-13 16:22:10|13917.7|13902.7|13930.8|13915.8|13936.5|13921.5|13917.7|13902.7|7
1652458940000|2022-05-13 16:22:20|13933.4|13918.4|13934.1|13919.1|13934.8|13919.8|13932.8|13917.8|1
1652458950000|2022-05-13 16:22:30|13933.9|13918.9|13932.6|13917.6|13933.9|13918.9|13932.3|13917.3|1
1652458960000|2022-05-13 16:22:40|13933|13918|13935.2|13920.2|13935.2|13920.2|13933|13918|0
1652458970000|2022-05-13 16:22:50|13934.9|13919.9|13937.8|13922.8|13937.8|13922.8|13934.9|13919.9|2
1652458980000|2022-05-13 16:23:00|13936.8|13921.8|13932.5|13917.5|13936.8|13921.8|13931|13916|1
1652458990000|2022-05-13 16:23:10|13933|13918|13942|13927|13942|13927|13933|13918|5
1652459000000|2022-05-13 16:23:20|13940.8|13925.8|13942.4|13927.4|13942.4|13927.4|13940.8|13925.8|1
1652459010000|2022-05-13 16:23:30|13942.6|13927.6|13947.5|13932.5|13947.5|13932.5|13942.6|13927.6|17
1652459020000|2022-05-13 16:23:40|13947.2|13932.2|13946.7|13931.7|13947.2|13932.2|13946.7|13931.7|0
1652459030000|2022-05-13 16:23:50|13946.5|13921.5|13942.5|13927.5|13946.9|13927.5|13942.2|13921.5|1
1652459040000|2022-05-13 16:24:00|13942.2|13927.2|13936.3|13921.3|13942.2|13927.2|13935.2|13920.2|1
1652459050000|2022-05-13 16:24:10|13935.4|13920.4|13935.7|13920.7|13935.8|13920.8|13935.2|13920.2|2
1652459060000|2022-05-13 16:24:20|13935.2|13920.2|13935.2|13920.2|13935.2|13920.2|13935.2|13920.2|0
1652459070000|2022-05-13 16:24:30|13935.5|13920.5|13937.1|13922.1|13937.1|13922.1|13935.2|13920.2|1
1652459080000|2022-05-13 16:24:40|13936.8|13921.8|13938.1|13923.1|13938.6|13923.6|13936.8|13921.8|1
1652459090000|2022-05-13 16:24:50|13941.7|13926.7|13941.7|13926.7|13941.7|13926.7|13941.7|13926.7|2
1652459100000|2022-05-13 16:25:00|13942|13927|13944.6|13929.6|13944.6|13929.6|13942|13927|1
1652459110000|2022-05-13 16:25:10|13946|13931|13946|13931|13946|13931|13946|13931|2
1652459120000|2022-05-13 16:25:20|13946.3|13931.3|13938.6|13923.6|13946.3|13931.3|13938|13923|6
1652459130000|2022-05-13 16:25:30|13941.9|13926.9|13944.2|13929.2|13944.2|13929.2|13941.9|13926.9|1
1652459140000|2022-05-13 16:25:40|13944|13929|13944|13929|13944|13929|13943|13928|1
1652459150000|2022-05-13 16:25:50|13943.8|13928.8|13946.8|13931.8|13946.8|13931.8|13943.8|13928.8|1
1652459160000|2022-05-13 16:26:00|13946.5|13931.5|13941|13926|13946.5|13931.5|13941|13926|5
1652459170000|2022-05-13 16:26:10|13937.8|13922.8|13937.8|13922.8|13937.8|13922.8|13937.8|13922.8|1
1652459200000|2022-05-13 16:26:40|13937.4|13922.4|13929.8|13914.8|13938.1|13923.1|13929.8|13914.8|1
1652459210000|2022-05-13 16:26:50|13929.1|13914.1|13933|13918|13933.9|13918.9|13927.3|13912.3|2
1652459220000|2022-05-13 16:27:00|13931.1|13916.1|13927.1|13912.1|13931.1|13916.1|13926.8|13911.8|5
1652459230000|2022-05-13 16:27:10|13926.8|13911.8|13921.5|13906.5|13926.8|13911.8|13921.1|13906.1|2
1652459240000|2022-05-13 16:27:20|13919.5|13904.5|13919.4|13904.4|13927.9|13910.2|13919.1|13902.2|2
1652459260000|2022-05-13 16:27:40|13919.1|13904.1|13919.1|13904.1|13919.1|13904.1|13919.1|13904.1|0
1652459270000|2022-05-13 16:27:50|13919.4|13904.4|13921|13906|13921|13906|13919.4|13904.4|1
1652459280000|2022-05-13 16:28:00|13920.7|13905.7|13916.7|13901.7|13921|13906|13915.4|13900.4|1
1652459290000|2022-05-13 16:28:10|13916.5|13901.5|13916.5|13901.5|13916.5|13901.5|13916.5|13901.5|1
1652459300000|2022-05-13 16:28:20|13917|13902|13917|13902|13917|13902|13917|13902|1
1652459320000|2022-05-13 16:28:40|13916.8|13901.8|13914.8|13899.8|13916.8|13901.8|13914.8|13899.8|2
1652459330000|2022-05-13 16:28:50|13915.1|13900.1|13915.1|13900.1|13915.1|13900.1|13915.1|13900.1|1
1652459340000|2022-05-13 16:29:00|13915.6|13900.6|13917.3|13902.3|13917.3|13902.3|13915.6|13900.6|3
1652459360000|2022-05-13 16:29:20|13923.5|13908.5|13924.1|13909.1|13929.4|13910.1|13923.5|13904.4|1
1652459380000|2022-05-13 16:29:40|13924.4|13909.4|13929.7|13914.7|13929.7|13914.7|13924.4|13909.4|0
1652459390000|2022-05-13 16:29:50|13930.2|13915.2|13931.4|13916.4|13931.7|13916.7|13930.2|13915.2|2
1652459400000|2022-05-13 16:30:00|13931.7|13916.7|13932.1|13917.1|13932.1|13917.1|13931.4|13916.4|0
1652459420000|2022-05-13 16:30:20|13931.7|13916.7|13931.7|13916.7|13931.7|13916.7|13931.7|13916.7|0
1652459440000|2022-05-13 16:30:40|13933.4|13918.4|13933.4|13918.4|13933.4|13918.4|13933.4|13918.4|0
1652459460000|2022-05-13 16:31:00|13934.9|13919.9|13934.2|13919.2|13934.9|13919.9|13934.2|13919.2|1
1652459470000|2022-05-13 16:31:10|13930.6|13915.6|13930.3|13915.3|13930.6|13915.6|13930.3|13915.3|9
1652459480000|2022-05-13 16:31:20|13929.9|13914.9|13930.3|13915.3|13930.3|13915.3|13929.9|13914.9|0
1652459490000|2022-05-13 16:31:30|13930.6|13915.6|13930.3|13915.3|13930.6|13915.6|13930.3|13915.3|0
1652459500000|2022-05-13 16:31:40|13931.6|13916.6|13934.6|13919.6|13934.9|13919.9|13931.6|13916.6|6
1652459520000|2022-05-13 16:32:00|13933.3|13918.3|13927.5|13912.5|13933.3|13918.3|13927.5|13912.5|1
1652459530000|2022-05-13 16:32:10|13924.5|13909.5|13923.6|13908.6|13924.5|13909.5|13923.6|13908.6|1
1652459540000|2022-05-13 16:32:20|13924.9|13909.9|13924.9|13909.9|13924.9|13909.9|13924.9|13909.9|0
1652459570000|2022-05-13 16:32:50|13924.5|13909.5|13925.8|13910.8|13926.1|13911.1|13924.5|13909.5|2
1652459630000|2022-05-13 16:33:50|13927.1|13912.1|13927.1|13912.1|13927.1|13912.1|13927.1|13912.1|3
1652459640000|2022-05-13 16:34:00|13926.1|13911.1|13926.7|13911.7|13926.7|13911.7|13925.4|13910.4|1
1652459650000|2022-05-13 16:34:10|13927.4|13912.4|13928|13913|13928|13913|13927.4|13912.4|0
1652459660000|2022-05-13 16:34:20|13928.2|13913.2|13933.3|13918.3|13933.3|13918.3|13928.2|13913.2|2
1652459670000|2022-05-13 16:34:30|13934.9|13919.9|13934.9|13919.9|13934.9|13919.9|13934.9|13919.9|0
1652459680000|2022-05-13 16:34:40|13935.8|13920.8|13934.7|13919.7|13935.8|13920.8|13934.7|13919.7|2
1652459690000|2022-05-13 16:34:50|13935.1|13920.1|13943.7|13928.7|13943.7|13928.7|13935.1|13920.1|6
1652459700000|2022-05-13 16:35:00|13945|13930|13944.5|13929.5|13945.5|13930.5|13944.5|13929.5|0
1652459720000|2022-05-13 16:35:20|13945|13930|13950.5|13935.5|13950.5|13935.5|13945|13930|1
1652459730000|2022-05-13 16:35:30|13950.1|13935.1|13950.5|13935.5|13950.5|13935.5|13950.1|13935.1|0
1652459740000|2022-05-13 16:35:40|13951.7|13936.7|13954.6|13939.6|13954.6|13939.6|13951.7|13936.7|3
1652459750000|2022-05-13 16:35:50|13954.5|13939.5|13954.3|13939.3|13954.8|13939.8|13953.1|13938.1|2
1652459760000|2022-05-13 16:36:00|13953|13938|13953.3|13938.3|13953.3|13938.3|13953|13938|0
1652459770000|2022-05-13 16:36:10|13953.6|13938.6|13956.9|13941.9|13956.9|13941.9|13953.6|13938.6|2
1652459780000|2022-05-13 16:36:20|13957.8|13942.8|13957.8|13942.8|13957.8|13942.8|13957.8|13942.8|0
1652459790000|2022-05-13 16:36:30|13958.1|13943.1|13958.1|13943.1|13958.1|13943.1|13958.1|13943.1|1
1652459800000|2022-05-13 16:36:40|13962.2|13947.2|13960.4|13945.4|13965.5|13950.5|13960.1|13945.1|6
1652459810000|2022-05-13 16:36:50|13958.5|13943.5|13958.5|13943.5|13958.5|13943.5|13958.5|13943.5|1
1652459820000|2022-05-13 16:37:00|13956.1|13941.1|13954.5|13939.5|13956.1|13941.1|13954.5|13939.5|3
1652459840000|2022-05-13 16:37:20|13951.8|13936.8|13951.3|13936.3|13951.8|13936.8|13951.3|13936.3|1
1652459860000|2022-05-13 16:37:40|13951|13936|13951|13936|13951|13936|13951|13936|0
1652459870000|2022-05-13 16:37:50|13950.7|13935.7|13949.5|13934.5|13950.7|13935.7|13949.5|13934.5|0
1652459880000|2022-05-13 16:38:00|13948.8|13933.8|13951.3|13936.3|13952|13937|13948.8|13933.8|2
1652459890000|2022-05-13 16:38:10|||||||||3
1652459900000|2022-05-13 16:38:20|13949.7|13934.7|13949|13934|13949.7|13934.7|13949|13934|0
1652459910000|2022-05-13 16:38:30|13944.4|13929.4|13941.5|13926.5|13944.4|13929.4|13941.5|13926.5|4
1652459940000|2022-05-13 16:39:00|13941.3|13926.3|13941|13926|13941.3|13926.3|13941|13926|1
1652459950000|2022-05-13 16:39:10|13940.1|13925.1|13940.1|13925.1|13940.1|13925.1|13940.1|13925.1|1
1652460010000|2022-05-13 16:40:10|13938.8|13923.8|13940.3|13925.3|13940.7|13925.7|13938.8|13923.8|1
1652460020000|2022-05-13 16:40:20|13940.4|13925.4|13942.5|13927.5|13943.2|13928.2|13940.4|13925.4|7
1652460030000|2022-05-13 16:40:30|13946.7|13931.7|13953.7|13938.7|13953.7|13938.7|13946.7|13931.7|4
1652460040000|2022-05-13 16:40:40|13954|13939|13955.8|13940.8|13955.8|13940.8|13954|13939|1
1652460050000|2022-05-13 16:40:50|13957.6|13942.6|13957.6|13942.6|13957.6|13942.6|13957.6|13942.6|0
1652460060000|2022-05-13 16:41:00|13957.5|13942.5|13952.7|13937.7|13957.5|13942.5|13952.7|13937.7|2
1652460070000|2022-05-13 16:41:10|13950.3|13935.3|13950.3|13935.3|13950.3|13935.3|13950.3|13935.3|0
1652460090000|2022-05-13 16:41:30|13950.2|13935.2|13950.2|13935.2|13950.2|13935.2|13950.2|13935.2|0
1652460120000|2022-05-13 16:42:00|13948.7|13933.7|13950.1|13935.1|13950.6|13935.6|13948.7|13933.7|1
1652460130000|2022-05-13 16:42:10|13950.2|13935.2|13946.9|13931.9|13950.2|13935.2|13946.6|13931.6|2
1652460150000|2022-05-13 16:42:30|13946.6|13931.6|13946.6|13931.6|13946.6|13931.6|13946.6|13931.6|0
1652460160000|2022-05-13 16:42:40|13946.5|13931.5|13946.5|13931.5|13946.5|13931.5|13946.5|13931.5|0
1652460190000|2022-05-13 16:43:10|13947.4|13932.4|13947.2|13932.2|13947.4|13932.4|13947.2|13932.2|0
1652460210000|2022-05-13 16:43:30|13947|13932|13947|13932|13947|13932|13947|13932|0
1652460240000|2022-05-13 16:44:00|13949.2|13934.2|13949.2|13934.2|13949.2|13934.2|13949.2|13934.2|0
1652460250000|2022-05-13 16:44:10|13946.5|13931.5|13946.2|13931.2|13946.5|13931.5|13945.2|13930.2|3
1652460260000|2022-05-13 16:44:20|13945.5|13930.5|13940.5|13925.5|13946.5|13931.5|13940.5|13925.5|0
1652460280000|2022-05-13 16:44:40|13940.6|13925.6|13940.6|13925.6|13940.6|13925.6|13940.6|13925.6|0
1652460300000|2022-05-13 16:45:00|13939.2|13924.2|13938.7|13923.7|13949.6|13932.1|13938.7|13923.7|4
1652460310000|2022-05-13 16:45:10|13938.6|13923.6|13938.5|13923.5|13938.6|13923.6|13938.5|13923.5|4
1652460320000|2022-05-13 16:45:20|13936.5|13921.5|13933.8|13918.8|13936.5|13921.5|13932.8|13917.8|5
1652460340000|2022-05-13 16:45:40|13932.8|13917.8|13932.8|13917.8|13932.8|13917.8|13932.8|13917.8|3
1652460350000|2022-05-13 16:45:50|13933.5|13918.5|13933.8|13918.8|13933.8|13918.8|13933.5|13918.5|0
1652460360000|2022-05-13 16:46:00|13936.1|13921.1|13937|13922|13937|13922|13936.1|13921.1|2
1652460370000|2022-05-13 16:46:10|13937.4|13922.4|13937|13922|13937.4|13922.4|13937|13922|1
1652460390000|2022-05-13 16:46:30|13956.5|13941.5|13959.6|13944.6|13966.4|13951.4|13956.5|13940.9|26
1652460400000|2022-05-13 16:46:40|13962.1|13937.1|13956.6|13941.6|13962.4|13942.3|13956.5|13937.1|0
1652460410000|2022-05-13 16:46:50|13957|13942|13956.5|13941.5|13957|13942|13956.5|13941.5|1
1652460420000|2022-05-13 16:47:00|13955.2|13940.2|13953.5|13938.5|13956.7|13940.2|13952.6|13931.4|1
1652460430000|2022-05-13 16:47:10|13953.7|13938.7|13954.5|13939.5|13954.5|13939.5|13953.7|13938.7|1
1652460450000|2022-05-13 16:47:30|13956.3|13941.3|13956.3|13941.3|13956.3|13941.3|13956.3|13941.3|0
1652460480000|2022-05-13 16:48:00|13958.2|13943.2|13964|13949|13964|13949|13958.2|13943.2|3
1652460490000|2022-05-13 16:48:10|13964.2|13949.2|13964.2|13949.2|13964.2|13949.2|13964.2|13949.2|0
1652460500000|2022-05-13 16:48:20|13964.8|13949.8|13964.8|13949.8|13964.8|13949.8|13964.8|13949.8|0
1652460510000|2022-05-13 16:48:30|13964.5|13949.5|13964.5|13949.5|13964.5|13949.5|13964.5|13949.5|0
1652460530000|2022-05-13 16:48:50|13964.8|13949.8|13965.3|13950.3|13965.3|13950.3|13964.8|13949.8|0
1652460540000|2022-05-13 16:49:00|13965.1|13950.1|13963|13948|13965.1|13950.1|13963|13948|2
1652460570000|2022-05-13 16:49:30|13959|13944|13963|13948|13963|13948|13959|13944|2
1652460580000|2022-05-13 16:49:40|13963.5|13948.5|13963.5|13948.5|13963.5|13948.5|13963.5|13948.5|0
1652460600000|2022-05-13 16:50:00|13964.4|13949.4|13962.9|13947.9|13964.4|13949.4|13962|13947|3
1652460610000|2022-05-13 16:50:10|13961.3|13946.3|13955|13940|13961.3|13946.3|13954.7|13939.7|1
1652460630000|2022-05-13 16:50:30|13954.5|13939.5|13950.1|13935.1|13954.5|13939.5|13950.1|13935.1|2
1652460640000|2022-05-13 16:50:40|13945.7|13930.7|13966.9|13929.4|13966.9|13930.7|13945.6|13929.4|3
1652460650000|2022-05-13 16:50:50|13966.3|13928.8|13966.3|13928.8|13966.3|13928.8|13966.3|13928.8|0
1652460660000|2022-05-13 16:51:00|13955.5|13930.5|13948|13933|13955.5|13934.2|13948|13930.5|1
1652460670000|2022-05-13 16:51:10|13947.7|13932.7|13943.1|13928.1|13947.7|13932.7|13942.2|13927.2|1
1652460680000|2022-05-13 16:51:20|13942.6|13927.6|13940.9|13925.9|13942.7|13927.7|13940.9|13925.9|3
1652460690000|2022-05-13 16:51:30|13940|13925|13940.4|13925.4|13940.4|13925.4|13940|13925|0
1652460700000|2022-05-13 16:51:40|13940.5|13925.5|13940.5|13925.5|13940.5|13925.5|13940.5|13925.5|0
1652460710000|2022-05-13 16:51:50|13939.7|13924.7|13939.4|13924.4|13939.7|13924.7|13939.4|13924.4|0
1652460720000|2022-05-13 16:52:00|13939.7|13924.7|13945.2|13930.2|13951.2|13930.8|13937.9|13922.9|2
1652460730000|2022-05-13 16:52:10|13945.8|13930.8|13946.2|13931.2|13951.8|13931.2|13945.5|13925.5|1
1652460740000|2022-05-13 16:52:20|13951.2|13926.2|13945.8|13930.8|13951.8|13930.8|13945.8|13925.8|0
1652460750000|2022-05-13 16:52:30|13946.2|13931.2|13951.8|13926.8|13951.8|13931.2|13945.8|13926.2|0
1652460780000|2022-05-13 16:53:00|13949.7|13934.7|13949.7|13934.7|13949.7|13934.7|13949.7|13934.7|0
1652460790000|2022-05-13 16:53:10|13950.1|13935.1|13950.1|13935.1|13950.1|13935.1|13950.1|13935.1|0
1652460830000|2022-05-13 16:53:50|13951.3|13936.3|13952.3|13937.3|13952.3|13937.3|13950.7|13935.7|0
1652460840000|2022-05-13 16:54:00|13950.4|13935.4|13945.5|13930.5|13952.4|13935.4|13945.5|13926.8|1
1652460850000|2022-05-13 16:54:10|13945.8|13930.8|13945.8|13930.8|13945.8|13930.8|13945.8|13930.8|0
1652460870000|2022-05-13 16:54:30|13945.5|13930.5|13945.5|13930.5|13945.5|13930.5|13945.5|13930.5|0
1652460900000|2022-05-13 16:55:00|13945|13930|13944.7|13929.7|13945|13930|13944.7|13929.7|1
1652460910000|2022-05-13 16:55:10|13941.3|13926.3|13941.2|13926.2|13941.3|13926.3|13941.2|13926.2|1
1652460920000|2022-05-13 16:55:20|13938.9|13923.9|13940|13925|13940|13925|13938.9|13923.9|2
1652460930000|2022-05-13 16:55:30|13939.6|13924.6|13932.2|13917.2|13940|13925|13932|13917|2
1652460940000|2022-05-13 16:55:40|13931.8|13916.8|13932|13917|13932|13917|13931.8|13916.8|4
1652460950000|2022-05-13 16:55:50|||||||||4
1652460960000|2022-05-13 16:56:00|13931.7|13916.7|13937.3|13922.3|13937.3|13922.3|13931.5|13916.5|10
1652460970000|2022-05-13 16:56:10|13940.3|13925.3|13943.6|13928.6|13943.6|13928.6|13940.3|13925.3|2
1652460980000|2022-05-13 16:56:20|13944|13929|13945.1|13930.1|13945.1|13930.1|13944|13929|2
1652460990000|2022-05-13 16:56:30|13942|13927|13942|13927|13942|13927|13942|13927|1
1652461000000|2022-05-13 16:56:40|13941.5|13926.5|13941.5|13926.5|13941.5|13926.5|13941.5|13926.5|0
1652461020000|2022-05-13 16:57:00|13943.4|13928.4|13941.6|13926.6|13943.4|13928.4|13941.6|13926.6|0
1652461030000|2022-05-13 16:57:10|13936.8|13921.8|13937.8|13922.8|13937.8|13922.8|13936.8|13921.8|1
1652461040000|2022-05-13 16:57:20|13938.3|13923.3|13939.5|13924.5|13939.5|13924.5|13938.3|13923.3|11
1652461060000|2022-05-13 16:57:40|13939.7|13924.7|13939.7|13924.7|13939.7|13924.7|13939.7|13924.7|0
1652461070000|2022-05-13 16:57:50|13938.8|13923.8|13936|13921|13938.8|13923.8|13936|13921|1
1652461080000|2022-05-13 16:58:00|13935.5|13920.5|13935.5|13920.5|13935.5|13920.5|13935.5|13920.5|5
1652461090000|2022-05-13 16:58:10|13936.4|13921.4|13936.4|13921.4|13936.4|13921.4|13936.4|13921.4|0
1652461100000|2022-05-13 16:58:20|13940|13915|13940|13915|13940|13915|13940|13915|2
1652461130000|2022-05-13 16:58:50|13939.9|13914.9|13940.2|13915.2|13940.2|13915.2|13939.9|13914.9|0
1652461180000|2022-05-13 16:59:40|13940|13915|13940|13915|13940|13915|13940|13915|0
1652461190000|2022-05-13 16:59:50|13939.2|13914.2|13939.2|13914.2|13939.2|13914.2|13939.2|13914.2|1
1652461200000|2022-05-13 17:00:00|13934.7|13919.7|13936.3|13921.3|13938.1|13923.1|13934.2|13919.2|1
1652461210000|2022-05-13 17:00:10|13936.8|13921.8|13940.6|13925.6|13940.6|13925.6|13936.8|13921.8|1
1652461220000|2022-05-13 17:00:20|13942|13927|13946.5|13931.5|13947|13932|13942|13927|6
1652461230000|2022-05-13 17:00:30|13946.8|13931.8|13948|13933|13948|13933|13946.5|13931.5|0
1652461240000|2022-05-13 17:00:40|13947.5|13932.5|13947.5|13932.5|13947.5|13932.5|13947.5|13932.5|0
1652461250000|2022-05-13 17:00:50|13945.9|13930.9|13956.2|13941.2|13956.2|13941.2|13943|13928|7
1652461260000|2022-05-13 17:01:00|13956.7|13941.7|13957.7|13942.7|13957.7|13942.7|13956.7|13941.7|0
1652461270000|2022-05-13 17:01:10|13963.4|13948.4|13964.7|13949.7|13964.7|13949.7|13963.4|13948.4|2
1652461280000|2022-05-13 17:01:20|13967.7|13952.7|13966.9|13951.9|13967.7|13952.7|13966.6|13951.6|3
1652461290000|2022-05-13 17:01:30|13967.6|13952.6|13967.7|13952.7|13967.7|13952.7|13967.6|13952.6|6
1652461310000|2022-05-13 17:01:50|13967.5|13952.5|13967.2|13952.2|13967.5|13952.5|13967.2|13952.2|1
1652461320000|2022-05-13 17:02:00|13968.2|13953.2|13972.5|13957.5|13972.5|13957.5|13968.2|13953.2|10
1652461330000|2022-05-13 17:02:10|13970.4|13955.4|13984.3|13969.3|13984.3|13969.3|13968.2|13953.2|13
1652461340000|2022-05-13 17:02:20|13984.6|13969.6|13984.8|13969.8|13990.7|13969.8|13984.6|13965.7|0
1652461350000|2022-05-13 17:02:30|13983.6|13968.6|13983.9|13968.9|13983.9|13968.9|13983.6|13968.6|1
1652461360000|2022-05-13 17:02:40|13984.5|13969.5|13985.8|13970.8|13986|13971|13984.5|13969.5|0
1652461370000|2022-05-13 17:02:50|13987.1|13972.1|13987.4|13972.4|13987.4|13972.4|13987.1|13972.1|4
1652461380000|2022-05-13 17:03:00|13987.7|13972.7|13990|13965|13990|13972.7|13984|13965|2
1652461400000|2022-05-13 17:03:20|13989.7|13964.7|13983.4|13968.4|13989.7|13969|13983.4|13964.7|0
1652461410000|2022-05-13 17:03:30|13982.7|13967.7|13982.4|13967.4|13982.7|13967.7|13982.4|13967.4|0
1652461430000|2022-05-13 17:03:50|13982.1|13967.1|13980.8|13965.8|13982.4|13967.4|13980.8|13965.8|1
1652461440000|2022-05-13 17:04:00|13987.2|13972.2|13988.8|13973.8|13991.6|13976.6|13987.2|13972.2|8
1652461450000|2022-05-13 17:04:10|13989.4|13974.4|13991.1|13976.1|13991.1|13976.1|13989.4|13974.4|0
1652461460000|2022-05-13 17:04:20|13991.4|13976.4|13993.3|13978.3|13994.8|13979.8|13991.4|13976.4|9
1652461470000|2022-05-13 17:04:30|13993.9|13978.9|13993.9|13978.9|13993.9|13978.9|13993.9|13978.9|0
1652461480000|2022-05-13 17:04:40|13993.4|13978.4|13993.4|13978.4|13993.4|13978.4|13993.4|13978.4|0
1652461500000|2022-05-13 17:05:00|13994.1|13979.1|13984.2|13969.2|13994.1|13979.1|13981.6|13966.6|3
1652461510000|2022-05-13 17:05:10|13983.7|13968.7|13986.1|13961.1|13986.1|13968.7|13983.7|13961.1|0
1652461530000|2022-05-13 17:05:30|13980.5|13965.5|13971.7|13956.7|13980.5|13965.5|13971.7|13956.7|0
1652461540000|2022-05-13 17:05:40|13968.4|13953.4|13965.6|13950.6|13968.4|13953.4|13965.6|13950.6|2
1652461550000|2022-05-13 17:05:50|13973.6|13948.6|13973.6|13948.6|13973.6|13948.6|13973.6|13948.6|0
1652461580000|2022-05-13 17:06:20|13969.2|13954.2|13969.2|13954.2|13969.2|13954.2|13969.2|13954.2|0
1652461590000|2022-05-13 17:06:30|13973.6|13948.6|13973.6|13948.6|13973.6|13954.2|13969.2|13948.3|0
1652461620000|2022-05-13 17:07:00|13963.6|13946.2|13960.5|13923|13965.5|13946.2|13953.1|13921.4|9
1652461630000|2022-05-13 17:07:10|13961.2|13923.7|13967|13929.5|13967.7|13931.5|13955.2|13923.7|0
1652461650000|2022-05-13 17:07:30|13966.8|13929.3|13959.8|13934.8|13966.8|13934.8|13958.8|13929.3|0
1652461670000|2022-05-13 17:07:50|13959.4|13934.4|13955.4|13940.4|13959.4|13940.4|13955.4|13934.4|0
1652461690000|2022-05-13 17:08:10|13955.3|13940.3|13959.4|13934.4|13959.4|13940.3|13955.3|13933.6|0
1652461700000|2022-05-13 17:08:20|13959.1|13934.1|13958.1|13933.1|13959.4|13934.4|13958.1|13933.1|3
1652461710000|2022-05-13 17:08:30|13958.2|13933.2|13958.2|13933.2|13958.2|13933.2|13958.2|13933.2|0
1652461720000|2022-05-13 17:08:40|13958.1|13933.1|13958.1|13933.1|13958.1|13933.1|13958.1|13933.1|0
1652461740000|2022-05-13 17:09:00|13950.8|13935.8|13950.8|13935.8|13950.8|13935.8|13950.8|13935.8|0
1652461770000|2022-05-13 17:09:30|13955.3|13940.3|13958.4|13933.4|13958.4|13940.3|13953.9|13933|9
1652461780000|2022-05-13 17:09:40|13953|13938|13953|13938|13953|13938|13953|13938|0
1652461790000|2022-05-13 17:09:50|13952.4|13937.4|13949.3|13934.3|13954.6|13937.4|13947.7|13929.6|1
1652461800000|2022-05-13 17:10:00|13948.6|13933.6|13946.2|13931.2|13948.6|13933.6|13946.2|13931.2|2
1652461810000|2022-05-13 17:10:10|13946.7|13931.7|13949.7|13934.7|13950.8|13935.8|13946.7|13931.7|2
1652461820000|2022-05-13 17:10:20|13949.3|13934.3|13949.3|13934.3|13949.3|13934.3|13949.3|13934.3|0
1652461830000|2022-05-13 17:10:30|13950|13935|13949.4|13934.4|13950|13935|13948.7|13933.7|1
1652461840000|2022-05-13 17:10:40|13948.3|13933.3|13948.3|13933.3|13948.9|13933.9|13945.7|13930.7|5
1652461860000|2022-05-13 17:11:00|13948.5|13933.5|13945.7|13930.7|13949|13934|13945.7|13930.7|0
1652461870000|2022-05-13 17:11:10|13945.5|13930.5|13948.6|13933.6|13949.1|13934.1|13945.5|13930.5|1
1652461890000|2022-05-13 17:11:30|13948.9|13933.9|13949.4|13934.4|13949.4|13934.4|13948.9|13933.9|0
1652461900000|2022-05-13 17:11:40|13951.5|13936.5|13951.5|13936.5|13951.5|13936.5|13951.5|13936.5|1
1652461910000|2022-05-13 17:11:50|13952.9|13937.9|13952.9|13937.9|13952.9|13937.9|13952.9|13937.9|0
1652461920000|2022-05-13 17:12:00|13953.8|13938.8|13954.1|13939.1|13955.6|13940.6|13953|13938|5
1652461930000|2022-05-13 17:12:10|13954.8|13939.8|13956.1|13941.1|13956.1|13941.1|13954.8|13939.8|0
1652461950000|2022-05-13 17:12:30|13955.9|13940.9|13954.4|13939.4|13955.9|13940.9|13954.4|13939.4|0
1652461980000|2022-05-13 17:13:00|13954.2|13939.2|13954.1|13939.1|13954.2|13939.2|13952.9|13937.9|18
1652461990000|2022-05-13 17:13:10|13954|13939|13954|13939|13954|13939|13954|13939|0
1652462030000|2022-05-13 17:13:50|13953.5|13938.5|13953|13938|13953.5|13938.5|13953|13938|0
1652462040000|2022-05-13 17:14:00|13951.7|13936.7|13945.4|13930.4|13951.7|13936.7|13945.4|13930.4|0
1652462050000|2022-05-13 17:14:10|13945.1|13930.1|13945.1|13930.1|13945.1|13930.1|13945.1|13930.1|0
1652462070000|2022-05-13 17:14:30|13944.9|13929.9|13944.6|13929.6|13944.9|13929.9|13944.6|13929.6|0
1652462080000|2022-05-13 17:14:40|13944.4|13929.4|13944.4|13929.4|13944.4|13929.4|13944.4|13929.4|0
1652462090000|2022-05-13 17:14:50|13945.7|13930.7|13952.1|13937.1|13952.1|13937.1|13945.7|13930.7|1
1652462100000|2022-05-13 17:15:00|13952.2|13937.2|13954.1|13939.1|13954.1|13939.1|13952.2|13937.2|1
1652462110000|2022-05-13 17:15:10|13955.6|13940.6|13955.6|13940.6|13955.6|13940.6|13955.6|13940.6|0
1652462120000|2022-05-13 17:15:20|13956.1|13941.1|13956.1|13941.1|13956.1|13941.1|13956.1|13941.1|0
1652462130000|2022-05-13 17:15:30|13956.6|13941.6|13961.5|13946.5|13961.5|13946.5|13956.6|13941.6|1
1652462140000|2022-05-13 17:15:40|13963.8|13948.8|13965.4|13950.4|13965.4|13950.4|13962.1|13947.1|3
1652462150000|2022-05-13 17:15:50|13966.2|13951.2|13967.6|13952.6|13969|13954|13965.8|13950.8|1
1652462160000|2022-05-13 17:16:00|13966.7|13951.7|13966.7|13951.7|13966.7|13951.7|13966.7|13951.7|0
1652462170000|2022-05-13 17:16:10|13966.3|13951.3|13966.3|13951.3|13966.3|13951.3|13966.3|13951.3|0
1652462180000|2022-05-13 17:16:20|13961.4|13946.4|13965.5|13950.5|13965.5|13950.5|13961.4|13946.4|2
1652462190000|2022-05-13 17:16:30|13965.6|13950.6|13965.6|13950.6|13965.6|13950.6|13965.6|13950.6|0
1652462200000|2022-05-13 17:16:40|13966.5|13951.5|13968.8|13953.8|13968.8|13953.8|13966.5|13951.5|2
1652462210000|2022-05-13 17:16:50|13968.9|13953.9|13970.4|13955.4|13970.4|13955.4|13968.9|13953.9|3
1652462230000|2022-05-13 17:17:10|13971.4|13956.4|13971.6|13956.6|13971.6|13956.6|13971.4|13956.4|1
1652462240000|2022-05-13 17:17:20|13971.4|13956.4|13969.4|13954.4|13971.4|13956.4|13969.1|13954.1|0
1652462250000|2022-05-13 17:17:30|13969.3|13954.3|13969.4|13954.4|13969.6|13954.6|13969.1|13954.1|0
1652462260000|2022-05-13 17:17:40|13969.3|13954.3|13969.4|13954.4|13969.6|13954.6|13969.1|13954.1|0
1652462270000|2022-05-13 17:17:50|13969.1|13954.1|13969.6|13954.6|13969.6|13954.6|13969.1|13954.1|0
1652462280000|2022-05-13 17:18:00|13969.4|13954.4|13969.9|13954.9|13969.9|13954.9|13969.1|13954.1|0
1652462290000|2022-05-13 17:18:10|13970.4|13955.4|13970.4|13955.4|13970.4|13955.4|13970.4|13955.4|0
1652462300000|2022-05-13 17:18:20|13970.9|13955.9|13970.9|13955.9|13970.9|13955.9|13970.4|13955.4|1
1652462310000|2022-05-13 17:18:30|13971.2|13956.2|13970.9|13955.9|13971.4|13956.4|13970.9|13955.9|1
1652462320000|2022-05-13 17:18:40|13971.4|13956.4|13972.4|13957.4|13972.4|13957.4|13971.4|13956.4|1
1652462330000|2022-05-13 17:18:50|13972.7|13957.7|13972.8|13957.8|13972.8|13957.8|13972.7|13957.7|0
1652462340000|2022-05-13 17:19:00|13972.2|13957.2|13971|13956|13972.2|13957.2|13971|13956|1
1652462350000|2022-05-13 17:19:10|13968.4|13953.4|13959.6|13944.6|13968.4|13953.4|13959.6|13944.6|4
1652462370000|2022-05-13 17:19:30|13958.6|13943.6|13953.8|13938.8|13959.4|13944.4|13953.2|13938.2|2
1652462380000|2022-05-13 17:19:40|13953.3|13938.3|13953.3|13938.3|13953.3|13938.3|13953.3|13938.3|0
1652462410000|2022-05-13 17:20:10|13951|13936|13949.6|13934.6|13951|13936|13949.6|13934.6|1
1652462420000|2022-05-13 17:20:20|13951.4|13936.4|13949.1|13934.1|13951.4|13936.4|13949.1|13934.1|1
1652462440000|2022-05-13 17:20:40|13948.8|13933.8|13948.1|13933.1|13948.8|13933.8|13947.8|13932.8|1
1652462490000|2022-05-13 17:21:30|13949.7|13934.7|13949.7|13934.7|13949.7|13934.7|13949.7|13934.7|0
1652462510000|2022-05-13 17:21:50|13950.1|13935.1|13945.3|13930.3|13950.1|13935.1|13945.3|13930.3|1
1652462520000|2022-05-13 17:22:00|13945.7|13930.7|13934|13919|13945.7|13930.7|13934|13919|1
1652462530000|2022-05-13 17:22:10|13932.2|13917.2|13932.2|13917.2|13932.3|13917.3|13932.2|13917.2|1
1652462550000|2022-05-13 17:22:30|13943.3|13918.3|13943|13918|13943.3|13918.3|13943|13918|10
1652462560000|2022-05-13 17:22:40|13937.7|13922.7|13943|13918|13943|13922.7|13937.3|13918|0
1652462580000|2022-05-13 17:23:00|13935.4|13920.4|13934.8|13919.8|13935.4|13920.4|13933.8|13918.8|0
1652462590000|2022-05-13 17:23:10|13935.1|13920.1|13939.1|13924.1|13939.4|13924.4|13935.1|13920.1|1
1652462610000|2022-05-13 17:23:30|13938.9|13923.9|13938.9|13923.9|13938.9|13923.9|13938.9|13923.9|0
1652462620000|2022-05-13 17:23:40|13939.1|13924.1|13941|13926|13941.3|13926.3|13939.1|13924.1|1
1652462660000|2022-05-13 17:24:20|13941.5|13926.5|13941.5|13926.5|13941.5|13926.5|13941.5|13926.5|0
1652462700000|2022-05-13 17:25:00|13941.6|13926.6|13943.9|13928.9|13943.9|13928.9|13941.6|13926.6|1
1652462710000|2022-05-13 17:25:10|13942.3|13927.3|13940.8|13925.8|13942.3|13927.3|13940|13925|1
1652462720000|2022-05-13 17:25:20|13940.1|13925.1|13940.5|13925.5|13940.8|13925.8|13938.7|13923.7|0
1652462730000|2022-05-13 17:25:30|13940.1|13925.1|13940.4|13925.4|13941.5|13926.5|13939.6|13924.6|0
1652462760000|2022-05-13 17:26:00|13941.4|13926.4|13941.4|13926.4|13941.4|13926.4|13941.4|13926.4|0
1652462770000|2022-05-13 17:26:10|13941.1|13926.1|13939.3|13924.3|13941.6|13926.6|13939.3|13924.3|1
1652462790000|2022-05-13 17:26:30|13939|13924|13933.6|13918.6|13939|13924|13933.6|13918.6|2
1652462800000|2022-05-13 17:26:40|13933.7|13918.7|13933.6|13918.6|13933.7|13918.7|13933.4|13918.4|0
1652462820000|2022-05-13 17:27:00|13933.9|13918.9|13933.9|13918.9|13934.5|13919.5|13931.9|13916.9|4
1652462830000|2022-05-13 17:27:10|13933.8|13918.8|13934.8|13919.8|13934.8|13919.8|13933.8|13918.8|2
1652462840000|2022-05-13 17:27:20|13936.4|13921.4|13935.8|13920.8|13936.4|13921.4|13935.8|13920.8|0
1652462860000|2022-05-13 17:27:40|13937.7|13922.7|13938.3|13923.3|13938.3|13923.3|13937.7|13922.7|0
1652462870000|2022-05-13 17:27:50|13938.4|13923.4|13939.7|13924.7|13939.7|13924.7|13938.4|13923.4|1
1652462900000|2022-05-13 17:28:20|13940.2|13925.2|13940|13925|13940.2|13925.2|13940|13925|1
1652462920000|2022-05-13 17:28:40|||||||||2
1652462950000|2022-05-13 17:29:10|13939.7|13924.7|13939.9|13924.9|13939.9|13924.9|13939.2|13924.2|1
1652462970000|2022-05-13 17:29:30|13939.8|13924.8|13939.8|13924.8|13939.8|13924.8|13939.8|13924.8|0
1652463000000|2022-05-13 17:30:00|13943.1|13928.1|13943.1|13928.1|13943.1|13928.1|13943.1|13928.1|8
1652463010000|2022-05-13 17:30:10|13943.4|13928.4|13943.4|13928.4|13943.4|13928.4|13943.4|13928.4|1
1652463050000|2022-05-13 17:30:50|13946.9|13931.9|13946.9|13931.9|13946.9|13931.9|13946.9|13931.9|27
1652463060000|2022-05-13 17:31:00|13947.5|13932.5|13947.5|13932.5|13947.5|13932.5|13947.5|13932.5|0
1652463170000|2022-05-13 17:32:50|||||||||1
1652463180000|2022-05-13 17:33:00|13946.5|13931.5|13946.5|13931.5|13946.5|13931.5|13946.5|13931.5|0
1652463200000|2022-05-13 17:33:20|13946.2|13931.2|13946.2|13931.2|13946.2|13931.2|13946.2|13931.2|0
1652463210000|2022-05-13 17:33:30|13944.9|13929.9|13944.9|13929.9|13944.9|13929.9|13944.9|13929.9|0
1652463220000|2022-05-13 17:33:40|13945.2|13930.2|13947.1|13932.1|13947.1|13932.1|13945.2|13930.2|4
1652463230000|2022-05-13 17:33:50|13947.8|13932.8|13948.5|13933.5|13948.5|13933.5|13947.8|13932.8|1
1652463240000|2022-05-13 17:34:00|13948.7|13933.7|13960.2|13945.2|13960.4|13945.4|13947.7|13932.7|8
1652463250000|2022-05-13 17:34:10|13959.3|13944.3|13955.4|13940.4|13959.3|13944.3|13954.8|13939.8|6
1652463270000|2022-05-13 17:34:30|13956.3|13941.3|13956.3|13941.3|13956.3|13941.3|13956.3|13941.3|0
1652463280000|2022-05-13 17:34:40|13956.1|13941.1|13956.1|13941.1|13956.1|13941.1|13956.1|13941.1|0
1652463290000|2022-05-13 17:34:50|13964.1|13939.1|13964.1|13939.1|13964.1|13939.1|13964.1|13939.1|1
1652463310000|2022-05-13 17:35:10|13963.9|13938.9|13963.9|13938.9|13963.9|13938.9|13963.9|13938.9|0
1652463330000|2022-05-13 17:35:30|13963.7|13938.7|13967.6|13942.6|13967.6|13942.6|13963.7|13938.7|1
1652463340000|2022-05-13 17:35:40|13961.9|13946.9|13961.9|13946.9|13961.9|13946.9|13961.9|13946.9|0
1652463360000|2022-05-13 17:36:00|13962.3|13947.3|13962.3|13947.3|13962.3|13947.3|13962.3|13947.3|0
1652463370000|2022-05-13 17:36:10|13961.9|13946.9|13961.9|13946.9|13961.9|13946.9|13961.9|13946.9|0
1652463390000|2022-05-13 17:36:30|13959.6|13944.6|13959.6|13944.6|13959.6|13944.6|13959.6|13944.6|0
1652463400000|2022-05-13 17:36:40|13960|13945|13960.6|13945.6|13960.6|13945.6|13958.5|13943.5|1
1652463440000|2022-05-13 17:37:20|13962.3|13947.3|13962.3|13947.3|13962.3|13947.3|13962.3|13947.3|1
1652463450000|2022-05-13 17:37:30|13964.7|13949.7|13964.7|13949.7|13964.7|13949.7|13964.7|13949.7|0
1652463480000|2022-05-13 17:38:00|13965.3|13950.3|13948.4|13933.4|13966.4|13951.4|13945.6|13930.6|8
1652463500000|2022-05-13 17:38:20|13949.1|13934.1|13949.1|13934.1|13949.1|13934.1|13949.1|13934.1|2
1652463510000|2022-05-13 17:38:30|13948.1|13933.1|13944.3|13929.3|13948.1|13933.1|13944|13929|1
1652463540000|2022-05-13 17:39:00|13945.8|13930.8|13955.9|13940.9|13955.9|13940.9|13945.8|13930.8|5
1652463550000|2022-05-13 17:39:10|13956.6|13941.6|13957.8|13942.8|13957.8|13942.8|13956.6|13941.6|2
1652463560000|2022-05-13 17:39:20|13959.5|13944.5|13965.6|13950.6|13966|13951|13959.5|13944.5|2
1652463570000|2022-05-13 17:39:30|13966.8|13951.8|13973.6|13958.6|13974.9|13959.9|13966.8|13951.8|2
1652463580000|2022-05-13 17:39:40|13971.9|13956.9|13970.9|13955.9|13974.8|13956.9|13970.9|13949.8|9
1652463600000|2022-05-13 17:40:00|13968.6|13953.6|13968.6|13953.6|13968.6|13953.6|13968.6|13953.6|0
1652463690000|2022-05-13 17:41:30|13968.8|13953.8|13968.8|13953.8|13968.8|13953.8|13968.8|13953.8|0
1652463700000|2022-05-13 17:41:40|13969.3|13954.3|13969.3|13954.3|13969.3|13954.3|13969.3|13954.3|0
1652463750000|2022-05-13 17:42:30|13969.5|13954.5|13969.5|13954.5|13969.5|13954.5|13969.5|13954.5|0
1652463760000|2022-05-13 17:42:40|13969.6|13954.6|13969.6|13954.6|13969.6|13954.6|13969.6|13954.6|0
1652463790000|2022-05-13 17:43:10|13969.8|13954.8|13969.8|13954.8|13969.8|13954.8|13969.8|13954.8|0
1652463800000|2022-05-13 17:43:20|13969.5|13954.5|13969.1|13954.1|13969.5|13954.5|13969.1|13954.1|0
1652463810000|2022-05-13 17:43:30|13968.8|13953.8|13966.4|13941.4|13968.8|13953.8|13966.4|13941.4|2
1652463820000|2022-05-13 17:43:40|13960.5|13945.5|13966|13941|13966|13945.7|13960.5|13940.7|0
1652463830000|2022-05-13 17:43:50|13965.9|13940.9|13960.5|13945.5|13965.9|13945.5|13960.5|13940.9|0
1652463840000|2022-05-13 17:44:00|||||||||7
1652463850000|2022-05-13 17:44:10|13960.9|13945.9|13960.9|13945.9|13960.9|13945.9|13960.9|13945.9|0
1652463880000|2022-05-13 17:44:40|13961.9|13946.9|13961.9|13946.9|13961.9|13946.9|13961.9|13946.9|0
1652463900000|2022-05-13 17:45:00|13962.3|13947.3|13962.3|13947.3|13962.3|13947.3|13962.3|13947.3|0
1652463910000|2022-05-13 17:45:10|||||||||1
1652463920000|2022-05-13 17:45:20|13962.1|13947.1|13962.1|13947.1|13962.1|13947.1|13962.1|13947.1|1
1652463940000|2022-05-13 17:45:40|13961.8|13946.8|13961.3|13946.3|13961.8|13946.8|13961.3|13946.3|1
1652463950000|2022-05-13 17:45:50|13956.3|13941.3|13949.3|13934.3|13956.3|13941.3|13949.3|13934.3|3
1652463960000|2022-05-13 17:46:00|13950.4|13935.4|13948|13933|13950.4|13935.4|13948|13933|1
1652463970000|2022-05-13 17:46:10|13947.1|13932.1|13947.1|13932.1|13947.1|13932.1|13947.1|13932.1|1
1652463980000|2022-05-13 17:46:20|13946.7|13931.7|13946.7|13931.7|13946.7|13931.7|13946.7|13931.7|0
1652464020000|2022-05-13 17:47:00|13946.4|13931.4|13946.4|13931.4|13946.4|13931.4|13946.4|13931.4|0
1652464040000|2022-05-13 17:47:20|13945.7|13930.7|13945.6|13930.6|13945.7|13930.7|13945.6|13930.6|0
1652464060000|2022-05-13 17:47:40|13945.5|13930.5|13945.5|13930.5|13945.5|13930.5|13945.5|13930.5|0
1652464080000|2022-05-13 17:48:00|13946.2|13931.2|13946.2|13931.2|13946.2|13931.2|13946.2|13931.2|1
1652464130000|2022-05-13 17:48:50|13946.8|13931.8|13946.8|13931.8|13946.8|13931.8|13946.8|13931.8|1
1652464150000|2022-05-13 17:49:10|13946.5|13931.5|13946.5|13931.5|13946.5|13931.5|13946.5|13931.5|0
1652464180000|2022-05-13 17:49:40|13946.2|13931.2|13949.9|13934.9|13949.9|13934.9|13946.2|13931.2|1
1652464200000|2022-05-13 17:50:00|13951.7|13936.7|13951.2|13936.2|13951.7|13936.7|13951.2|13936.2|4
1652464210000|2022-05-13 17:50:10|13952|13937|13955.8|13940.8|13955.8|13940.8|13952|13937|2
1652464220000|2022-05-13 17:50:20|13955.3|13940.3|13956.3|13941.3|13956.3|13941.3|13955.3|13940.3|0
1652464260000|2022-05-13 17:51:00|13953.6|13938.6|13964.3|13949.3|13964.3|13949.3|13953.6|13937.9|4
1652464270000|2022-05-13 17:51:10|13964.1|13949.1|13964.1|13949.1|13964.1|13949.1|13964.1|13949.1|0
1652464280000|2022-05-13 17:51:20|13963.5|13948.5|13962.6|13947.6|13963.5|13948.5|13962.6|13947.6|1
1652464320000|2022-05-13 17:52:00|13962.4|13947.4|13960.9|13945.9|13962.4|13947.4|13960.9|13945.9|1
1652464330000|2022-05-13 17:52:10|||||||||1
1652464360000|2022-05-13 17:52:40|13962.8|13947.8|13961.8|13946.8|13962.8|13947.8|13961.8|13946.8|2
1652464390000|2022-05-13 17:53:10|13961.5|13946.5|13960.8|13945.8|13961.5|13946.5|13960.8|13945.8|3
1652464440000|2022-05-13 17:54:00|13961.1|13946.1|13961.1|13946.1|13961.1|13946.1|13961.1|13946.1|0
1652464470000|2022-05-13 17:54:30|13962.1|13947.1|13960.4|13945.4|13963.4|13948.4|13960.4|13945.4|2
1652464480000|2022-05-13 17:54:40|13959.5|13944.5|13958.8|13943.8|13959.5|13944.5|13958.1|13943.1|0
1652464500000|2022-05-13 17:55:00|13958.7|13943.7|13958.1|13943.1|13958.7|13943.7|13958.1|13943.1|0
1652464510000|2022-05-13 17:55:10|13958.4|13943.4|13958.1|13943.1|13958.4|13943.4|13958.1|13943.1|0
1652464520000|2022-05-13 17:55:20|13958.7|13943.7|13950.1|13935.1|13958.7|13943.7|13950.1|13935.1|3
1652464530000|2022-05-13 17:55:30|13950.4|13935.4|13950.4|13935.4|13950.4|13935.4|13950.4|13935.4|0
1652464540000|2022-05-13 17:55:40|13950.6|13935.6|13952.7|13937.7|13953.3|13938.3|13950.6|13935.6|4
1652464550000|2022-05-13 17:55:50|13954|13939|13954|13939|13954|13939|13954|13939|1
1652464560000|2022-05-13 17:56:00|13952.3|13937.3|13952.3|13937.3|13952.7|13937.7|13951.7|13936.7|1
1652464580000|2022-05-13 17:56:20|13950|13935|13952.7|13937.7|13952.7|13937.7|13950|13935|2
1652464600000|2022-05-13 17:56:40|13952.6|13937.6|13952.6|13937.6|13952.6|13937.6|13952.6|13937.6|0
1652464640000|2022-05-13 17:57:20|13952.3|13937.3|13951.1|13936.1|13952.3|13937.3|13948.8|13933.8|1
1652464660000|2022-05-13 17:57:40|13950.6|13935.6|13948.5|13933.5|13950.6|13935.6|13948.5|13933.5|1
1652464670000|2022-05-13 17:57:50|13947.8|13932.8|13947.8|13932.8|13947.8|13932.8|13947.8|13932.8|2
1652464680000|2022-05-13 17:58:00|13947.5|13932.5|13941|13926|13947.8|13932.8|13941|13926|2
1652464690000|2022-05-13 17:58:10|13941.2|13926.2|13941.5|13926.5|13941.5|13926.5|13941.2|13926.2|1
1652464720000|2022-05-13 17:58:40|13942.8|13927.8|13950.7|13935.7|13950.7|13935.7|13942.8|13927.8|3
1652464730000|2022-05-13 17:58:50|13951|13936|13951|13936|13951|13936|13950.5|13935.5|0
1652464740000|2022-05-13 17:59:00|13950.8|13935.8|13950|13935|13950.8|13935.8|13950|13935|4
1652464750000|2022-05-13 17:59:10|13948.9|13933.9|13946.6|13931.6|13948.9|13933.9|13946.6|13931.6|1
1652464760000|2022-05-13 17:59:20|13947.6|13932.6|13947.5|13932.5|13947.6|13932.6|13947.3|13932.3|7
1652464770000|2022-05-13 17:59:30|13948.1|13933.1|13947.9|13932.9|13948.1|13933.1|13947.9|13932.9|1
1652464780000|2022-05-13 17:59:40|13947.6|13932.6|13947.6|13932.6|13947.6|13932.6|13947.6|13932.6|0
1652464800000|2022-05-13 18:00:00|13947.2|13932.2|13947.2|13932.2|13947.6|13932.6|13947.2|13932.2|1
1652464810000|2022-05-13 18:00:10|13945.5|13930.5|13946.2|13931.2|13946.2|13931.2|13945.5|13930.5|2
1652464860000|2022-05-13 18:01:00|13944.6|13929.6|13941.4|13926.4|13944.6|13929.6|13941.4|13926.4|1
1652464870000|2022-05-13 18:01:10|13941.1|13926.1|13941.4|13926.4|13941.4|13926.4|13941.1|13926.1|0
1652464880000|2022-05-13 18:01:20|13936.7|13921.7|13930.9|13915.9|13936.7|13921.7|13929.7|13914.7|6
1652464900000|2022-05-13 18:01:40|13930.8|13915.8|13930.8|13915.8|13930.8|13915.8|13930.8|13915.8|0
1652464910000|2022-05-13 18:01:50|13929.9|13914.9|13929.9|13914.9|13929.9|13914.9|13929.9|13914.9|2
1652464920000|2022-05-13 18:02:00|13930.4|13915.4|13929.4|13914.4|13930.4|13915.4|13929.4|13914.4|1
1652464930000|2022-05-13 18:02:10|13929.5|13914.5|13929.5|13914.5|13929.5|13914.5|13929.5|13914.5|0
1652464940000|2022-05-13 18:02:20|13929.2|13914.2|13929.2|13914.2|13929.2|13914.2|13929.2|13914.2|2
1652464950000|2022-05-13 18:02:30|||||||||1
1652465020000|2022-05-13 18:03:40|13928.2|13913.2|13928.2|13913.2|13928.2|13913.2|13928.2|13913.2|1
1652465040000|2022-05-13 18:04:00|13926.9|13911.9|13926.9|13911.9|13926.9|13911.9|13926.9|13911.9|0
1652465050000|2022-05-13 18:04:10|13928.9|13913.9|13929.2|13914.2|13929.2|13914.2|13928.9|13913.9|1
1652465060000|2022-05-13 18:04:20|13930.5|13915.5|13930.5|13915.5|13930.5|13915.5|13930.5|13915.5|1
1652465070000|2022-05-13 18:04:30|13930.6|13915.6|13930.5|13915.5|13930.6|13915.6|13930.5|13915.5|0
1652465080000|2022-05-13 18:04:40|13930.2|13915.2|13929.2|13914.2|13930.5|13915.5|13929.2|13914.2|3
1652465100000|2022-05-13 18:05:00|13929.3|13914.3|13929.3|13914.3|13929.3|13914.3|13929.3|13914.3|0
1652465110000|2022-05-13 18:05:10|13929|13914|13929|13914|13929|13914|13929|13914|0
1652465140000|2022-05-13 18:05:40|13928.3|13913.3|13928.3|13913.3|13928.3|13913.3|13928.3|13913.3|2
1652465150000|2022-05-13 18:05:50|13928|13913|13927.7|13912.7|13928|13913|13927.7|13912.7|0
1652465160000|2022-05-13 18:06:00|13927.5|13912.5|13926.2|13911.2|13927.5|13912.5|13926.2|13911.2|1
1652465210000|2022-05-13 18:06:50|13926.4|13911.4|13925.5|13910.5|13926.7|13911.7|13925.5|13910.5|7
1652465220000|2022-05-13 18:07:00|13925.2|13910.2|13923.2|13908.2|13925.2|13910.2|13923.2|13908.2|10
1652465260000|2022-05-13 18:07:40|||||||||2
1652465270000|2022-05-13 18:07:50|13921.9|13906.9|13915.8|13900.8|13921.9|13906.9|13915.8|13900.8|2
1652465280000|2022-05-13 18:08:00|13915.5|13900.5|13915.5|13900.5|13915.5|13900.5|13915.5|13900.5|0
1652465290000|2022-05-13 18:08:10|13915.3|13900.3|13915.1|13900.1|13915.3|13900.3|13915.1|13900.1|1
1652465300000|2022-05-13 18:08:20|13914.9|13899.9|13912.7|13897.7|13914.9|13899.9|13912.7|13897.7|1
1652465310000|2022-05-13 18:08:30|13911.4|13896.4|13911.4|13896.4|13911.4|13896.4|13911.4|13896.4|0
1652465320000|2022-05-13 18:08:40|13911.1|13896.1|13910.7|13895.7|13911.1|13896.1|13910.7|13895.7|0
1652465330000|2022-05-13 18:08:50|13910.4|13895.4|13910.4|13895.4|13910.4|13895.4|13910.4|13895.4|0
1652465340000|2022-05-13 18:09:00|13910.2|13895.2|13912.9|13897.9|13912.9|13897.9|13910.2|13895.2|1
1652465350000|2022-05-13 18:09:10|13912.7|13897.7|13912.7|13897.7|13912.7|13897.7|13912.7|13897.7|0
1652465360000|2022-05-13 18:09:20|13913|13898|13912.3|13897.3|13913|13898|13912.3|13897.3|5
1652465370000|2022-05-13 18:09:30|13912.1|13897.1|13913.6|13898.6|13913.6|13898.6|13912.1|13897.1|3
1652465380000|2022-05-13 18:09:40|13912.8|13897.8|13913.9|13898.9|13913.9|13898.9|13912.8|13897.8|1
1652465390000|2022-05-13 18:09:50|13913.7|13898.7|13912.3|13897.3|13913.7|13898.7|13911.9|13896.9|2
1652465400000|2022-05-13 18:10:00|13912.4|13897.4|13913.1|13898.1|13913.1|13898.1|13909.8|13894.8|4
1652465410000|2022-05-13 18:10:10|13913.4|13898.4|13925.3|13900.3|13925.3|13903.5|13913.4|13898.4|7
1652465450000|2022-05-13 18:10:50|13924|13909|13923.6|13908.6|13924|13909|13923.6|13908.6|0
1652465460000|2022-05-13 18:11:00|13921.7|13906.7|13920.6|13905.6|13921.7|13906.7|13920.6|13905.6|0
1652465470000|2022-05-13 18:11:10|13920|13905|13920|13905|13920|13905|13920|13905|0
1652465500000|2022-05-13 18:11:40|13919.8|13904.8|13919.1|13904.1|13923.2|13904.8|13919.1|13897.5|0
1652465510000|2022-05-13 18:11:50|13919.8|13904.8|13919.8|13904.8|13919.8|13904.8|13919.8|13904.8|0
1652465520000|2022-05-13 18:12:00|13919.6|13904.6|13916.9|13901.9|13919.6|13904.6|13916.9|13901.9|1
1652465530000|2022-05-13 18:12:10|13918.2|13903.2|13918.9|13903.9|13919.5|13904.5|13918.2|13903.2|2
1652465540000|2022-05-13 18:12:20|13920.8|13905.8|13920.8|13905.8|13920.8|13905.8|13920.8|13905.8|1
1652465550000|2022-05-13 18:12:30|13923.8|13908.8|13924.3|13909.3|13924.3|13909.3|13923.8|13908.8|5
1652465560000|2022-05-13 18:12:40|13924.7|13909.7|13924.7|13909.7|13924.7|13909.7|13924.7|13909.7|0
1652465580000|2022-05-13 18:13:00|13925.5|13910.5|13914.8|13899.8|13925.5|13910.5|13914.8|13899.8|4
1652465590000|2022-05-13 18:13:10|13915|13900|13916.3|13901.3|13916.6|13901.6|13914.8|13899.8|5
1652465600000|2022-05-13 18:13:20|13916|13901|13916.3|13901.3|13916.3|13901.3|13915.6|13900.6|2
1652465610000|2022-05-13 18:13:30|13915.9|13900.9|13918.5|13903.5|13918.5|13903.5|13915.9|13900.9|2
1652465620000|2022-05-13 18:13:40|13919.8|13904.8|13925.6|13910.6|13928.5|13913.5|13919.6|13904.6|26
1652465630000|2022-05-13 18:13:50|13925.3|13910.3|13918.9|13903.9|13926|13911|13918.4|13903.4|6
1652465640000|2022-05-13 18:14:00|13921.7|13906.7|13919.8|13904.8|13922.6|13907.6|13913.7|13898.7|71
1652465650000|2022-05-13 18:14:10|13920|13905|13922.9|13907.9|13924.2|13909.2|13917.9|13902.9|21
1652465660000|2022-05-13 18:14:20|13920.9|13905.9|13931.4|13916.4|13931.4|13916.4|13920.9|13905.9|27
1652465670000|2022-05-13 18:14:30|13931.5|13916.5|13925.5|13910.5|13931.9|13916.9|13925.5|13910.5|28
1652465680000|2022-05-13 18:14:40|13925.2|13910.2|13923.6|13908.6|13925.2|13910.2|13920.5|13905.5|10
1652465690000|2022-05-13 18:14:50|13924.3|13909.3|13918.5|13903.5|13926.1|13911.1|13917|13902|24
1652465700000|2022-05-13 18:15:00|13918.8|13903.8|13918|13903|13919.5|13904.5|13916.6|13901.6|9
1652465710000|2022-05-13 18:15:10|13917.8|13902.8|13920.3|13905.3|13921|13906|13917.8|13902.8|7
1652465720000|2022-05-13 18:15:20|13919.3|13904.3|13916.8|13901.8|13919.3|13904.3|13916.8|13901.8|4
1652465730000|2022-05-13 18:15:30|13915.3|13900.3|13918.6|13903.6|13918.6|13903.6|13914|13899|52
1652465740000|2022-05-13 18:15:40|13918.8|13903.8|13919.1|13904.1|13919.7|13904.7|13917.5|13902.5|2
1652465750000|2022-05-13 18:15:50|13917.2|13902.2|13917.5|13902.5|13917.5|13902.5|13917.2|13902.2|1
1652465760000|2022-05-13 18:16:00|13918.2|13903.2|13919.2|13904.2|13919.9|13904.9|13918.2|13903.2|1
1652465770000|2022-05-13 18:16:10|13931.2|13916.2|13926|13911|13931.2|13916.2|13925.5|13904.5|1
1652465780000|2022-05-13 18:16:20|13926.5|13911.5|13927.3|13912.3|13927.3|13912.3|13926.5|13911.5|0
1652465790000|2022-05-13 18:16:30|13927.8|13912.8|13931.2|13916.2|13931.2|13916.2|13927.8|13912.8|0
1652465800000|2022-05-13 18:16:40|13931.5|13916.5|13932.2|13917.2|13932.2|13917.2|13931.5|13916.5|0
1652465820000|2022-05-13 18:17:00|||||||||1
1652465830000|2022-05-13 18:17:10|13930.5|13915.5|13927.2|13912.2|13930.5|13915.5|13926.6|13911.6|1
1652465840000|2022-05-13 18:17:20|13927.3|13912.3|13927|13912|13927.3|13912.3|13927|13912|2
1652465850000|2022-05-13 18:17:30|13932.4|13917.4|13928|13913|13933.4|13918.4|13928|13913|3
1652465860000|2022-05-13 18:17:40|13928.3|13913.3|13931|13916|13931|13916|13928.3|13913.3|1
1652465870000|2022-05-13 18:17:50|13931.6|13916.6|13931.2|13916.2|13931.6|13916.6|13930|13915|2
1652465880000|2022-05-13 18:18:00|13931.5|13916.5|13933.9|13918.9|13933.9|13918.9|13931.5|13916.5|1
1652465890000|2022-05-13 18:18:10|13933.4|13918.4|13933.4|13918.4|13933.4|13918.4|13933.4|13918.4|1
1652465900000|2022-05-13 18:18:20|13932.7|13917.7|13933|13918|13933|13918|13932.7|13917.7|1
1652465910000|2022-05-13 18:18:30|||||||||1
1652465920000|2022-05-13 18:18:40|13932.7|13917.7|13933|13918|13933|13918|13932.7|13917.7|2
1652465930000|2022-05-13 18:18:50|13934.6|13919.6|13943.8|13928.8|13944.8|13929.8|13934.6|13919.6|11
1652465940000|2022-05-13 18:19:00|13944|13929|13943.8|13928.8|13944|13929|13943.8|13928.8|2
1652465950000|2022-05-13 18:19:10|13941.3|13926.3|13942.8|13927.8|13943.3|13928.3|13941.3|13926.3|2
1652465970000|2022-05-13 18:19:30|13942.5|13927.5|13946.4|13931.4|13948.3|13933.3|13941.5|13926.5|4
1652465980000|2022-05-13 18:19:40|13946|13931|13945.3|13930.3|13946|13931|13945.3|13930.3|0
1652465990000|2022-05-13 18:19:50|13944|13929|13947.2|13932.2|13952.4|13937.4|13943.3|13928.3|2
1652466000000|2022-05-13 18:20:00|13946.3|13931.3|13946.3|13931.3|13946.3|13931.3|13946.3|13931.3|0
1652662800000|2022-05-16 01:00:00|13917.8|13902.8|13934.4|13909.4|13934.4|13909.4|13917.8|13896.3|19
1652662810000|2022-05-16 01:00:10|13934.7|13897.2|13935.9|13898.4|13936.2|13898.7|13934.7|13897.2|2
1652662820000|2022-05-16 01:00:20|13936.2|13898.7|13938.7|13901.2|13941.2|13903.7|13936.2|13898.7|4
1652662830000|2022-05-16 01:00:30|13938.2|13900.7|13936.7|13899.2|13938.2|13900.7|13936.7|13899.2|0
1652662850000|2022-05-16 01:00:50|13947.1|13909.6|13959|13921.5|13959.3|13921.8|13947.1|13909.6|6
1652662860000|2022-05-16 01:01:00|13958.7|13921.2|13963.9|13926.4|13964.2|13926.7|13958.7|13921.2|0
1652662870000|2022-05-16 01:01:10|13964.3|13926.8|13970.5|13933|13971.1|13933.6|13964.3|13926.8|3
1652662880000|2022-05-16 01:01:20|13968.9|13931.4|13970.1|13932.6|13970.4|13932.9|13968.9|13931.4|2
1652662890000|2022-05-16 01:01:30|13967.3|13929.8|13954.4|13929.4|13967.3|13929.8|13954.4|13929.2|2
1652662900000|2022-05-16 01:01:40|13954.7|13929.7|13956.6|13931.6|13965.1|13941.6|13952.4|13925.8|1
1652662910000|2022-05-16 01:01:50|13947.3|13932.3|13946.1|13931.1|13947.3|13932.3|13946.1|13931.1|0
1652662920000|2022-05-16 01:02:00|13946.5|13931.5|13946.2|13931.2|13946.5|13931.5|13946.2|13931.2|1
1652662930000|2022-05-16 01:02:10|13946|13931|13946|13931|13946|13931|13946|13931|0
1652662950000|2022-05-16 01:02:30|13946.2|13931.2|13948.3|13933.3|13948.3|13933.3|13946.2|13931.2|0
1652662960000|2022-05-16 01:02:40|13948.9|13933.9|13950.4|13935.4|13950.8|13935.8|13948.9|13933.9|3
1652662980000|2022-05-16 01:03:00|13950.3|13935.3|13966.8|13929.3|13968.4|13953.4|13950.3|13929.3|5
1652662990000|2022-05-16 01:03:10|13966.2|13928.7|13966.5|13929|13966.5|13929|13966.2|13928.7|1
1652663000000|2022-05-16 01:03:20|13965.9|13928.4|13968.5|13931|13968.5|13931|13965.9|13928.4|2
1652663010000|2022-05-16 01:03:30|13969.1|13931.6|13966.8|13951.8|13976.1|13958.1|13961.1|13931.6|6
1652663020000|2022-05-16 01:03:40|13969.7|13954.7|13960.8|13945.8|13975|13954.7|13958.8|13928.6|2
1652663040000|2022-05-16 01:04:00|13961.8|13946.8|13965.7|13950.7|13965.7|13950.7|13961.8|13946.8|2
1652663050000|2022-05-16 01:04:10|13971.7|13946.7|13972.6|13957.6|13972.6|13957.6|13971.2|13946.7|0
1652663060000|2022-05-16 01:04:20|13973.4|13958.4|13981.3|13966.3|13981.3|13966.3|13973.4|13958.4|7
1652663070000|2022-05-16 01:04:30|13982.2|13967.2|14008|13983|14009.3|13984.3|13982.2|13967.2|10
1652663080000|2022-05-16 01:04:40|14007.7|13982.7|14007.7|13982.7|14008|13988.7|14003.2|13982.7|0
1652663090000|2022-05-16 01:04:50|14008|13983|14002.4|13987.4|14008|13987.4|14002.4|13983|1
1652663100000|2022-05-16 01:05:00|14002.2|13987.2|14011.8|13996.8|14011.8|13996.8|14002.2|13987.2|4
1652663110000|2022-05-16 01:05:10|14010.3|13995.3|14010.5|13985.5|14012.8|13996.8|14010.3|13985.5|1
1652663120000|2022-05-16 01:05:20|14003.1|13988.1|14003.2|13988.2|14003.2|13988.2|14003.1|13988.1|0
1652663140000|2022-05-16 01:05:40|14003.6|13988.6|14017.3|13992.3|14022.8|14000.8|14003.6|13985.3|6
1652663170000|2022-05-16 01:06:10|14017.1|13992.1|14017.3|13992.3|14017.3|13992.3|14017|13992|0
1652663190000|2022-05-16 01:06:30|14017.1|13992.1|14018.7|13981.2|14019.5|13997.1|14010.6|13980.9|1
1652663210000|2022-05-16 01:06:50|14013.9|13988.9|14013.6|13988.6|14013.9|13988.9|14013.6|13988.6|0
1652663230000|2022-05-16 01:07:10|14008.5|13993.5|14001.5|13986.5|14014.1|13993.5|14001.5|13986.5|4
1652663240000|2022-05-16 01:07:20|13992.1|13977.1|13993|13955.5|13993.3|13977.1|13977.9|13954.9|3
1652663250000|2022-05-16 01:07:30|13984.6|13959.6|13983.7|13958.7|13984.6|13963.2|13978.2|13957|0
1652663260000|2022-05-16 01:07:40|13984.7|13959.7|13984.7|13959.7|13984.7|13959.7|13984.7|13959.7|0
1652663270000|2022-05-16 01:07:50|13993.7|13956.2|13993.4|13955.9|13993.7|13956.2|13993.4|13955.9|1
1652663280000|2022-05-16 01:08:00|13990.1|13965.1|13996|13971|13996|13974.9|13989.2|13965.1|1
1652663290000|2022-05-16 01:08:10|13992|13977|13994|13979|13994|13979|13992|13977|0
1652663300000|2022-05-16 01:08:20|13995|13980|14002.1|13977.1|14006.8|13980.2|13995|13969.3|3
1652663310000|2022-05-16 01:08:30|14001.8|13976.8|13997|13982|14002.7|13982.3|13996.7|13976.8|1
1652663320000|2022-05-16 01:08:40|13997.8|13982.8|13998.3|13983.3|13998.8|13983.8|13997.8|13982.8|2
1652663330000|2022-05-16 01:08:50|13997.7|13982.7|13997.7|13982.7|13997.7|13982.7|13997.7|13982.7|2
1652663340000|2022-05-16 01:09:00|13995.6|13980.6|13995.6|13980.6|13995.6|13980.6|13995.6|13980.6|3
1652663350000|2022-05-16 01:09:10|13993.8|13978.8|13990.1|13975.1|13993.8|13978.8|13990.1|13975.1|2
1652663360000|2022-05-16 01:09:20|13988.7|13973.7|13988.7|13973.7|13988.7|13973.7|13988.7|13973.7|0
1652663370000|2022-05-16 01:09:30|13988.8|13973.8|13990.8|13965.8|13990.8|13973.8|13988.2|13965.8|0
1652663380000|2022-05-16 01:09:40|13990.3|13965.3|13990|13965|13990.3|13965.3|13990|13965|0
1652663390000|2022-05-16 01:09:50|13989.2|13964.2|13989.8|13964.8|13989.8|13964.8|13989.2|13964.2|3
1652663400000|2022-05-16 01:10:00|13990.7|13965.7|13990.4|13965.4|13993.5|13978.5|13989.2|13964.8|3
1652663410000|2022-05-16 01:10:10|13989.9|13964.9|13993.1|13968.1|13994|13969|13989.9|13964.9|0
1652663420000|2022-05-16 01:10:20|13989.4|13964.4|13989.4|13964.4|13989.4|13964.4|13989.4|13964.4|1
1652663430000|2022-05-16 01:10:30|13993.7|13968.7|13993.7|13968.7|13993.7|13968.7|13993.7|13968.7|1
1652663440000|2022-05-16 01:10:40|13993.1|13968.1|13990.8|13965.8|13993.1|13974.2|13989.2|13965.2|1
1652663450000|2022-05-16 01:10:50|13991.7|13966.7|13991.9|13966.9|13992.1|13967.1|13991.3|13966.3|3
1652663460000|2022-05-16 01:11:00|13992.1|13967.1|13991.8|13966.8|13998.7|13970.5|13991.6|13961.2|3
1652663470000|2022-05-16 01:11:10|13995.2|13970.2|13990.9|13965.9|13995.2|13970.2|13990.9|13965.9|2
1652663480000|2022-05-16 01:11:20|13990.7|13965.7|13984.5|13969.5|13990.7|13970.1|13984.5|13965.7|0
1652663490000|2022-05-16 01:11:30|13983.5|13968.5|13986.3|13971.3|13991.6|13971.3|13983.5|13966.6|2
1652663500000|2022-05-16 01:11:40|13991|13966|13991|13966|13991|13966|13991|13966|0
1652663510000|2022-05-16 01:11:50|13991.6|13966.6|13991.6|13966.6|13991.6|13966.6|13991.6|13966.6|1
1652663520000|2022-05-16 01:12:00|13991.9|13966.9|13991.6|13966.6|13994.9|13979.9|13987.9|13966.3|5
1652663530000|2022-05-16 01:12:10|13991.3|13966.3|13991.9|13966.9|13992.4|13967.4|13991.3|13966.3|5
1652663540000|2022-05-16 01:12:20|13992.5|13967.5|13992.5|13967.5|13992.5|13967.5|13992.5|13967.5|0
1652663550000|2022-05-16 01:12:30|13992.8|13967.8|13993.4|13968.4|13993.4|13968.4|13992.8|13967.8|0
1652663560000|2022-05-16 01:12:40|13995|13970|14002.5|13965|14002.5|13971.2|13995|13965|0
1652663570000|2022-05-16 01:12:50|14002.7|13965.2|14002.7|13965.2|14002.7|13965.2|14002.7|13965.2|1
1652663580000|2022-05-16 01:13:00|14002.9|13965.4|13998.6|13983.6|14003.8|13983.6|13998.3|13965.4|1
1652663590000|2022-05-16 01:13:10|13998.1|13983.1|13999|13984|13999|13984|13998.1|13983.1|1
1652663600000|2022-05-16 01:13:20|13999.3|13984.3|13999.3|13984.3|13999.3|13984.3|13999.3|13984.3|0
1652663610000|2022-05-16 01:13:30|13999.7|13984.7|14005|13990|14005|13990|13999.7|13984.7|1
1652663620000|2022-05-16 01:13:40|14005.3|13990.3|14021.9|14006.9|14028.1|14007.2|14005.3|13990.3|3
1652663630000|2022-05-16 01:13:50|14022.2|14007.2|14035.7|14010.7|14037.4|14012.4|14022.2|14007.2|23
1652663640000|2022-05-16 01:14:00|14035.9|14010.9|14028.7|14013.7|14036.7|14016.1|14028.7|14010.9|0
1652663650000|2022-05-16 01:14:10|14027.7|14012.7|14033.1|14018.1|14033.1|14018.1|14023.5|14004.7|8
1652663660000|2022-05-16 01:14:20|14034.7|14019.7|14035.9|14020.9|14035.9|14020.9|14034.7|14019.7|1
1652663670000|2022-05-16 01:14:30|14037.4|14022.4|14037.4|14022.4|14037.4|14022.4|14037.4|14022.4|1
1652663680000|2022-05-16 01:14:40|14037.7|14022.7|14045.3|14007.8|14047.8|14025.5|14037.7|14007.8|12
1652663690000|2022-05-16 01:14:50|14038.1|14013.1|14037|14012|14038.1|14016.2|14031.2|14010.3|1
1652663700000|2022-05-16 01:15:00|14037.5|14012.5|14037.5|14012.5|14037.5|14015.1|14030.1|14012.5|1
1652663710000|2022-05-16 01:15:10|14037.1|14012.1|14036.5|14011.5|14037.1|14014.7|14029.7|14011.5|1
1652663720000|2022-05-16 01:15:20|14036.3|14011.3|14030.7|14015.7|14036.3|14015.7|14028.3|14011.3|3
1652663730000|2022-05-16 01:15:30|14030.1|14015.1|14030.1|14015.1|14030.1|14015.1|14029.2|14014.2|2
1652663740000|2022-05-16 01:15:40|14032.8|14017.8|14033.2|14018.2|14033.2|14018.2|14029.9|14014.9|4
1652663750000|2022-05-16 01:15:50|14029.9|14014.9|14039.2|14024.2|14039.2|14024.2|14029.9|14014.9|11
1652663760000|2022-05-16 01:16:00|14038.8|14023.8|14045.6|14020.6|14045.6|14023.8|14038.7|14020.6|1
1652663770000|2022-05-16 01:16:10|14045.1|14020.1|14045.1|14020.1|14045.1|14020.1|14045.1|14020.1|0
1652663780000|2022-05-16 01:16:20|14045.3|14020.3|14045.3|14020.3|14045.3|14020.3|14045.3|14020.3|0
1652663800000|2022-05-16 01:16:40|14045.2|14020.2|14045.2|14020.2|14045.2|14020.2|14045.2|14020.2|0
1652663810000|2022-05-16 01:16:50|14045.4|14020.4|14044.4|14019.4|14046.7|14021.7|14044.1|14019.1|3
1652663830000|2022-05-16 01:17:10|14043.2|14018.2|14048.4|14010.9|14048.9|14018.2|14043.2|14010.9|1
1652663840000|2022-05-16 01:17:20|14045.1|14020.1|14047.1|14022.1|14047.1|14031.2|14045.1|14020.1|1
1652663850000|2022-05-16 01:17:30|14046.5|14021.5|14046.4|14021.4|14046.5|14021.5|14046.1|14021.1|1
1652663860000|2022-05-16 01:17:40|14046.1|14021.1|14046.1|14021.1|14046.1|14021.1|14046.1|14021.1|0
1652663870000|2022-05-16 01:17:50|14041.6|14026.6|14048.3|14023.3|14048.3|14027.1|14041.6|14023.3|3
1652663880000|2022-05-16 01:18:00|14047.1|14032.1|14048|14033|14048|14033|14047.1|14032.1|1
1652663900000|2022-05-16 01:18:20|14048.5|14033.5|14048.5|14033.5|14048.5|14033.5|14048.5|14033.5|0
1652663910000|2022-05-16 01:18:30|14048.7|14033.7|14049.6|14034.6|14049.6|14034.6|14048.7|14033.7|1
1652663920000|2022-05-16 01:18:40|14049.4|14034.4|14048.6|14033.6|14049.4|14034.4|14048.6|14033.6|1
1652663930000|2022-05-16 01:18:50|14058|14043|14068|14030.5|14068|14044.3|14058|14030.3|1
1652663940000|2022-05-16 01:19:00|14069.1|14031.6|14055.8|14040.8|14070|14041.3|14055.8|14031.6|2
1652663950000|2022-05-16 01:19:10|14056.4|14041.4|14058.5|14043.5|14062.4|14047.4|14056.4|14041.4|2
1652663970000|2022-05-16 01:19:30|14062.9|14037.9|14062.3|14037.3|14062.9|14037.9|14062|14037|0
1652663980000|2022-05-16 01:19:40|14062.6|14037.6|14063.2|14038.2|14063.2|14038.2|14062.6|14037.6|0
1652663990000|2022-05-16 01:19:50|14057.6|14042.6|14063|14038|14063|14042.6|14057.4|14038|1
1652664000000|2022-05-16 01:20:00|14062.7|14037.7|14062.7|14037.7|14062.7|14037.7|14062.7|14037.7|0
1652664020000|2022-05-16 01:20:20|14061.8|14036.8|14056.2|14041.2|14061.8|14041.2|14056.2|14036.8|2
1652664030000|2022-05-16 01:20:30|14055.6|14040.6|14056.5|14041.5|14061.8|14041.5|14054.9|14036.8|0
1652664040000|2022-05-16 01:20:40|14054.3|14039.3|14054.3|14039.3|14054.3|14039.3|14054.3|14039.3|0
1652664050000|2022-05-16 01:20:50|14061.2|14036.2|14061.2|14036.2|14061.2|14036.2|14061.2|14036.2|1
1652664060000|2022-05-16 01:21:00|14061.5|14036.5|14060.6|14035.6|14061.5|14036.5|14060.6|14035.6|0
1652664070000|2022-05-16 01:21:10|14060.7|14035.7|14059.4|14034.4|14060.7|14038.2|14053.2|14034.4|0
1652664090000|2022-05-16 01:21:30|14060.5|14035.5|14060.5|14035.5|14060.5|14035.5|14060.5|14035.5|0
1652664190000|2022-05-16 01:23:10|14054.9|14039.9|14063.4|14025.9|14063.4|14039.9|14054.9|14025.9|2
1652664200000|2022-05-16 01:23:20|14062.8|14025.3|14055.9|14030.9|14062.8|14031.8|14055.9|14025.3|0
1652664220000|2022-05-16 01:23:40|14055.1|14030.1|14055.1|14030.1|14055.1|14030.1|14055.1|14030.1|0
1652664230000|2022-05-16 01:23:50|14055.7|14030.7|14062.9|14025.4|14062.9|14030.7|14055.4|14025.4|1
1652664240000|2022-05-16 01:24:00|14055.3|14040.3|14055.3|14040.3|14055.3|14040.3|14055.3|14040.3|0
1652664250000|2022-05-16 01:24:10|14062.9|14025.4|14051.8|14026.8|14062.9|14030.4|14049.3|14024.3|0
1652664260000|2022-05-16 01:24:20|14055.3|14017.8|14054.6|14017.1|14055.3|14017.8|14054.6|14017.1|0
1652664280000|2022-05-16 01:24:40|14054.8|14017.3|14054.8|14017.3|14054.8|14017.3|14054.8|14017.3|0
1652664300000|2022-05-16 01:25:00|14055.7|14018.2|14055.7|14018.2|14055.7|14018.2|14055.7|14018.2|0
1652664310000|2022-05-16 01:25:10|14055.8|14018.3|14055.4|14017.9|14056.1|14018.6|14055.1|14017.6|0
1652664330000|2022-05-16 01:25:30|14054.8|14017.3|14048.9|14033.9|14054.8|14033.9|14047.5|14017.3|0
1652664350000|2022-05-16 01:25:50|14049.1|14034.1|14055.6|14030.6|14055.6|14034.1|14049.1|14030.6|1
1652664360000|2022-05-16 01:26:00|14050.3|14035.3|14050.3|14035.3|14050.3|14035.3|14050.3|14035.3|0
1652664380000|2022-05-16 01:26:20|14049.7|14034.7|14054.2|14016.7|14056|14034.7|14048.9|14016.7|2
1652664390000|2022-05-16 01:26:30|14047.3|14022.3|14047.6|14022.6|14047.6|14022.6|14047.3|14022.3|0
1652664410000|2022-05-16 01:26:50|14055.4|14017.9|14055.7|14018.2|14056|14018.5|14055.4|14017.9|1
1652664420000|2022-05-16 01:27:00|14056|14018.5|14046.7|14021.7|14056|14023.4|14046.7|14017.9|2
1652664440000|2022-05-16 01:27:20|14046.4|14021.4|14049.1|14011.6|14049.1|14021.4|14046.4|14010|0
1652664450000|2022-05-16 01:27:30|14049.3|14011.8|14050.2|14012.7|14050.2|14012.7|14049.3|14011.8|0
1652664460000|2022-05-16 01:27:40|14050.9|14013.4|14052.7|14015.2|14052.7|14015.2|14050.9|14013.4|1
1652664470000|2022-05-16 01:27:50|14053.3|14015.8|14048.7|14023.7|14054.2|14023.7|14047.2|14015.8|0
1652664480000|2022-05-16 01:28:00|14049.2|14034.2|14051.5|14036.5|14051.5|14036.5|14049.2|14034.2|0
1652664490000|2022-05-16 01:28:10|14048.8|14033.8|14052.2|14027.2|14052.2|14033.8|14046.3|14026|8
1652664510000|2022-05-16 01:28:30|14053.5|14028.5|14053.2|14028.2|14053.5|14028.5|14053.2|14028.2|1
1652664520000|2022-05-16 01:28:40|14053.4|14028.4|14053.4|14028.4|14053.4|14028.4|14053.4|14028.4|0
1652664540000|2022-05-16 01:29:00|14053.7|14028.7|14053.7|14028.7|14053.7|14028.7|14053.7|14028.7|0
1652664610000|2022-05-16 01:30:10|14053.4|14028.4|14053.4|14028.4|14053.4|14028.4|14053.4|14028.4|0
1652664620000|2022-05-16 01:30:20|14054.3|14029.3|14059|14021.5|14059|14029.3|14053.4|14021.5|0
1652664640000|2022-05-16 01:30:40|14059.3|14021.8|14058.8|14021.3|14059.3|14021.8|14058.8|14021.3|2
1652664650000|2022-05-16 01:30:50|14059.1|14021.6|14053.7|14028.7|14059.1|14028.7|14052.9|14021.3|0
1652664660000|2022-05-16 01:31:00|14052.8|14027.8|14052.8|14027.8|14052.8|14027.8|14052.8|14027.8|0
1652664680000|2022-05-16 01:31:20|14053.1|14028.1|14052.8|14027.8|14053.1|14028.1|14052.8|14027.8|1
1652664690000|2022-05-16 01:31:30|14053.4|14028.4|14053.4|14028.4|14053.4|14028.4|14053.4|14028.4|0
1652664700000|2022-05-16 01:31:40|14052.4|14027.4|14051.2|14026.2|14052.4|14027.4|14051.2|14026.2|0
1652664710000|2022-05-16 01:31:50|14056.6|14019.1|14050.3|14025.3|14057.2|14025.3|14050.3|14019.1|0
1652664720000|2022-05-16 01:32:00|14049.7|14024.7|14049.7|14024.7|14050|14025|14049.7|14024.7|0
1652664730000|2022-05-16 01:32:10|14043.8|14028.8|14048.2|14023.2|14048.2|14028.8|14043.8|14023.2|0
1652664740000|2022-05-16 01:32:20|14044.8|14019.8|14044.8|14019.8|14044.8|14019.8|14044.8|14019.8|0
1652664750000|2022-05-16 01:32:30|14044|14019|14051.6|14014.1|14051.6|14019|14043.8|14014.1|1
1652664760000|2022-05-16 01:32:40|14052.8|14015.3|14053.5|14016|14053.5|14021.9|14046.9|14015.3|0
1652664790000|2022-05-16 01:33:10|14053.4|14015.9|14053.4|14015.9|14053.4|14015.9|14053.4|14015.9|0
1652664820000|2022-05-16 01:33:40|14054.4|14016.9|14055|14017.5|14055|14017.5|14054.4|14016.9|2
1652664850000|2022-05-16 01:34:10|14048.5|14023.5|14055.6|14018.1|14055.6|14023.5|14048.5|14018.1|0
1652664920000|2022-05-16 01:35:20|14057.5|14020|14058.2|14020.7|14058.2|14020.7|14057.2|14019.7|18
1652664930000|2022-05-16 01:35:30|14057.8|14020.3|14057.7|14020.2|14057.8|14020.3|14057.7|14020.2|0
1652664940000|2022-05-16 01:35:40|14057.6|14020.1|14057.6|14020.1|14057.6|14020.1|14057.6|14020.1|0
1652664950000|2022-05-16 01:35:50|14058.3|14020.8|14058.3|14020.8|14058.3|14020.8|14058.3|14020.8|0
1652664960000|2022-05-16 01:36:00|14058.4|14020.9|14051.6|14026.6|14058.4|14026.6|14051.6|14020.1|0
1652665050000|2022-05-16 01:37:30|||||||||1
1652665080000|2022-05-16 01:38:00|14051.5|14026.5|14051.5|14026.5|14051.5|14026.5|14051.5|14026.5|0
1652665150000|2022-05-16 01:39:10|14051.8|14026.8|14051.5|14026.5|14051.8|14026.8|14051.5|14026.5|1
1652665170000|2022-05-16 01:39:30|14053.8|14028.8|14053.8|14028.8|14053.8|14028.8|14053.8|14028.8|0
1652665220000|2022-05-16 01:40:20|14054.4|14029.4|14054.4|14029.4|14054.7|14029.7|14054.4|14029.4|0
1652665270000|2022-05-16 01:41:10|14040.3|14025.3|14039.6|14024.6|14040.3|14025.3|14039|14024|1
1652665290000|2022-05-16 01:41:30|14037.9|14022.9|14042.2|14027.2|14042.2|14027.2|14037.9|14022.9|0
1652665300000|2022-05-16 01:41:40|14042|14027|14042|14027|14042|14027|14042|14027|0
1652665310000|2022-05-16 01:41:50|14059.4|14021.9|14053.8|14028.8|14059.4|14028.8|14053.8|14021.9|4
1652665320000|2022-05-16 01:42:00|14054.7|14029.7|14054.7|14029.7|14054.7|14029.7|14054.7|14029.7|0
1652665330000|2022-05-16 01:42:10|14054.9|14029.9|14050.8|14035.8|14054.9|14035.8|14050.2|14029.9|0
1652665340000|2022-05-16 01:42:20|||||||||2
1652665350000|2022-05-16 01:42:30|14051.1|14036.1|14050.7|14035.7|14051.1|14036.1|14046.7|14031.7|0
1652665360000|2022-05-16 01:42:40|14049.4|14034.4|14049.4|14034.4|14049.4|14034.4|14049.4|14034.4|1
1652665370000|2022-05-16 01:42:50|14048.8|14033.8|14049.1|14034.1|14049.1|14034.1|14048.8|14033.8|1
1652665380000|2022-05-16 01:43:00|||||||||1
1652665390000|2022-05-16 01:43:10|14049.6|14034.6|14049.6|14034.6|14049.6|14034.6|14049.6|14034.6|2
1652665400000|2022-05-16 01:43:20|14049.8|14034.8|14049.6|14034.6|14049.8|14034.8|14049.6|14034.6|1
1652665410000|2022-05-16 01:43:30|14049.8|14034.8|14049.3|14034.3|14049.8|14034.8|14048.6|14033.6|1
1652665420000|2022-05-16 01:43:40|14049.5|14034.5|14049.5|14034.5|14049.5|14034.5|14045.8|14030.8|2
1652665440000|2022-05-16 01:44:00|14045.6|14030.6|14049.3|14034.3|14049.3|14034.3|14045.6|14030.6|2
1652665450000|2022-05-16 01:44:10|14045.6|14030.6|14045.6|14030.6|14045.6|14030.6|14045.6|14030.6|0
1652665460000|2022-05-16 01:44:20|14044.1|14029.1|14049.2|14034.2|14053.3|14034.2|14044.1|14028.3|2
1652665470000|2022-05-16 01:44:30|||||||||1
1652665480000|2022-05-16 01:44:40|14045.2|14030.2|14049.2|14034.2|14049.2|14034.2|14044.4|14029.4|0
1652665500000|2022-05-16 01:45:00|14049.5|14034.5|14049.5|14034.5|14049.5|14034.5|14044.4|14029.4|0
1652665510000|2022-05-16 01:45:10|14049.6|14034.6|14050|14035|14050|14035|14049.6|14034.6|1
1652665520000|2022-05-16 01:45:20|14049.3|14034.3|14049.6|14034.6|14049.6|14034.6|14049.3|14034.3|1
1652665540000|2022-05-16 01:45:40|14049.9|14034.9|14045.4|14030.4|14050.6|14035.6|14045.4|14030.4|4
1652665550000|2022-05-16 01:45:50|14048.8|14033.8|14043.5|14028.5|14054.3|14035.4|14043.5|14028.5|5
1652665560000|2022-05-16 01:46:00|14043.3|14028.3|14044.4|14029.4|14052.7|14030.9|14043.3|14027.7|2
1652665570000|2022-05-16 01:46:10|14043.8|14028.8|14043.2|14028.2|14043.8|14028.8|14043.2|14028.2|1
1652665580000|2022-05-16 01:46:20|14042.2|14027.2|14041.3|14026.3|14042.5|14027.5|14041.3|14026.3|1
1652665590000|2022-05-16 01:46:30|14041.6|14026.6|14040.4|14025.4|14041.9|14026.9|14040.1|14025.1|2
1652665600000|2022-05-16 01:46:40|14039.8|14024.8|14039.8|14024.8|14039.8|14024.8|14039.8|14024.8|2
1652665610000|2022-05-16 01:46:50|14039|14024|14039.2|14024.2|14040.7|14025.7|14039|14024|2
1652665620000|2022-05-16 01:47:00|14039|14024|14033.4|14018.4|14039.2|14024.2|14033.4|14018.4|6
1652665630000|2022-05-16 01:47:10|14033.1|14018.1|14026.6|14011.6|14034.9|14019.9|14026.6|14011.6|3
1652665640000|2022-05-16 01:47:20|14026.9|14011.9|14026.9|14011.9|14026.9|14011.9|14026.6|14011.6|4
1652665650000|2022-05-16 01:47:30|14027.6|14012.6|14028|14013|14029.8|14014.8|14026.7|14011.7|2
1652665660000|2022-05-16 01:47:40|14027.7|14012.7|14027.7|14012.7|14027.7|14012.7|14027.7|14012.7|0
1652665670000|2022-05-16 01:47:50|14027.3|14012.3|14031|14016|14031|14016|14027.3|14012.3|1
1652665680000|2022-05-16 01:48:00|14033.5|14018.5|14036|14021|14036.6|14021.6|14033.5|14018.5|2
1652665690000|2022-05-16 01:48:10|14036.6|14021.6|14038.7|14023.7|14038.7|14023.7|14036.3|14021.3|1
1652665700000|2022-05-16 01:48:20|14037.2|14022.2|14036.7|14021.7|14037.2|14022.2|14036.7|14021.7|1
1652665710000|2022-05-16 01:48:30|14037|14022|14037.2|14022.2|14037.2|14022.2|14037|14022|2
1652665720000|2022-05-16 01:48:40|||||||||1
1652665730000|2022-05-16 01:48:50|14040|14025|14038.7|14023.7|14040.9|14025.9|14038.7|14023.7|2
1652665740000|2022-05-16 01:49:00|14039.4|14024.4|14039.4|14024.4|14039.4|14024.4|14039.4|14024.4|0
1652665750000|2022-05-16 01:49:10|14038.4|14023.4|14042.3|14027.3|14042.3|14027.3|14038.4|14023.4|2
1652665760000|2022-05-16 01:49:20|14038.6|14023.6|14038.4|14023.4|14038.6|14023.6|14038.4|14023.4|1
1652665770000|2022-05-16 01:49:30|14037.5|14022.5|14036.5|14021.5|14037.5|14022.5|14036.2|14021.2|5
1652665780000|2022-05-16 01:49:40|14036.8|14021.8|14041.2|14026.2|14041.2|14026.2|14036.5|14021.5|3
1652665830000|2022-05-16 01:50:30|14038.4|14023.4|14041.4|14026.4|14041.4|14026.4|14038.4|14023.4|1
1652665840000|2022-05-16 01:50:40|14042.1|14027.1|14042.1|14027.1|14042.1|14027.1|14042.1|14027.1|0
1652665850000|2022-05-16 01:50:50|14044.9|14029.9|14044.9|14029.9|14044.9|14029.9|14044.9|14029.9|1
1652665860000|2022-05-16 01:51:00|14045.2|14030.2|14048.3|14033.3|14048.3|14033.3|14045.2|14030.2|1
1652665890000|2022-05-16 01:51:30|14049.4|14034.4|14049.4|14034.4|14049.4|14034.4|14049.4|14034.4|0
1652665900000|2022-05-16 01:51:40|14049.1|14034.1|14049.7|14034.7|14049.7|14034.7|14049.1|14034.1|0
1652665930000|2022-05-16 01:52:10|14049.4|14034.4|14049.4|14034.4|14049.4|14034.4|14049.4|14034.4|0
1652665940000|2022-05-16 01:52:20|14056.6|14031.6|14056.3|14031.3|14056.6|14031.6|14056.3|14031.3|1
1652665970000|2022-05-16 01:52:50|14055.9|14030.9|14055.9|14030.9|14055.9|14030.9|14055.9|14030.9|0
1652665990000|2022-05-16 01:53:10|14055.6|14030.6|14055.3|14030.3|14055.6|14030.6|14055.3|14030.3|0
1652666000000|2022-05-16 01:53:20|14057.5|14032.5|14057.5|14032.5|14057.5|14032.5|14057.5|14032.5|1
1652666010000|2022-05-16 01:53:30|14056.2|14031.2|14053.2|14028.2|14056.2|14035.9|14049.1|14028.2|2
1652666020000|2022-05-16 01:53:40|14053.5|14028.5|14053.8|14028.8|14053.8|14028.8|14053.2|14028.2|1
1652666070000|2022-05-16 01:54:30|14058.2|14020.7|14058.2|14020.7|14058.2|14020.7|14058.2|14020.7|6
1652666080000|2022-05-16 01:54:40|14058.5|14021|14058.5|14021|14058.5|14021|14058.5|14021|0
1652666090000|2022-05-16 01:54:50|14058.8|14021.3|14058.5|14021|14058.8|14021.3|14058.5|14021|0
1652666140000|2022-05-16 01:55:40|14051.6|14026.6|14051.6|14026.6|14051.6|14026.6|14051.6|14026.6|0
1652666220000|2022-05-16 01:57:00|14045.1|14030.1|14044.4|14029.4|14045.1|14030.1|14044.4|14029.4|0
1652666230000|2022-05-16 01:57:10|14044.1|14029.1|14043.8|14028.8|14044.1|14029.1|14043.8|14028.8|0
1652666240000|2022-05-16 01:57:20|14043.2|14028.2|14043.2|14028.2|14043.2|14028.2|14043.2|14028.2|0
1652666250000|2022-05-16 01:57:30|14042|14027|14042|14027|14042|14027|14042|14027|1
1652666260000|2022-05-16 01:57:40|14040|14025|14040|14025|14040|14025|14040|14025|0
1652666270000|2022-05-16 01:57:50|14039.4|14024.4|14039.4|14024.4|14039.4|14024.4|14039.4|14024.4|0
1652666280000|2022-05-16 01:58:00|14040.6|14025.6|14040|14025|14040.6|14025.6|14040|14025|1
1652666290000|2022-05-16 01:58:10|14039.6|14024.6|14039.6|14024.6|14039.6|14024.6|14039.6|14024.6|0
1652666340000|2022-05-16 01:59:00|14040|14025|14042.1|14027.1|14042.1|14027.1|14040|14025|0
1652666370000|2022-05-16 01:59:30|14042.4|14027.4|14042.4|14027.4|14042.4|14027.4|14042.4|14027.4|0
1652666390000|2022-05-16 01:59:50|14046.5|14031.5|14046.5|14031.5|14046.5|14031.5|14046.5|14031.5|0
1652666420000|2022-05-16 02:00:20|14047.4|14032.4|14047.4|14032.4|14047.4|14032.4|14047.4|14032.4|0
1652666450000|2022-05-16 02:00:50|14047|14032|14034.5|14019.5|14047|14032|14034.5|14019.5|1
1652666460000|2022-05-16 02:01:00|14034.2|14019.2|14034.5|14019.5|14034.5|14019.5|14034.2|14019.2|2
1652666500000|2022-05-16 02:01:40|14033.6|14018.6|14035.4|14020.4|14040.1|14020.4|14033.6|14014.8|0
1652666530000|2022-05-16 02:02:10|14032.4|14017.4|14032.4|14017.4|14032.4|14017.4|14032.4|14017.4|0
1652666550000|2022-05-16 02:02:30|14030.2|14015.2|14032.2|14017.2|14032.2|14017.2|14030.2|14015.2|1
1652666560000|2022-05-16 02:02:40|14031.8|14016.8|14030|14015|14031.8|14016.8|14029.2|14014.2|1
1652666580000|2022-05-16 02:03:00|14030.2|14015.2|14030.2|14015.2|14030.2|14015.2|14030.2|14015.2|0
1652666590000|2022-05-16 02:03:10|14029.4|14014.4|14029.7|14014.7|14029.9|14014.9|14029.4|14014.4|0
1652666600000|2022-05-16 02:03:20|14029.5|14014.5|14029.7|14014.7|14029.9|14014.9|14029.3|14014.3|0
1652666610000|2022-05-16 02:03:30|14029.8|14014.8|14030.2|14015.2|14030.5|14015.5|14029.3|14014.3|2
1652666620000|2022-05-16 02:03:40|14030.1|14015.1|14030.1|14015.1|14030.1|14015.1|14030.1|14015.1|0
1652666630000|2022-05-16 02:03:50|14029.8|14014.8|14030.1|14015.1|14030.1|14015.1|14029.3|14014.3|1
1652666730000|2022-05-16 02:05:30|14031.9|14016.9|14030.1|14015.1|14031.9|14016.9|14029.8|14014.8|0
1652666750000|2022-05-16 02:05:50|14029.8|14014.8|14030.1|14015.1|14030.1|14015.1|14029.8|14014.8|1
1652666760000|2022-05-16 02:06:00|14046.2|14008.7|14046.2|14008.7|14046.2|14008.7|14046.2|14008.7|2
1652666780000|2022-05-16 02:06:20|14049.3|14011.8|14049.9|14012.4|14049.9|14012.4|14049|14011.5|1
1652666790000|2022-05-16 02:06:30|14050.5|14013|14045.8|14020.8|14050.8|14020.8|14045.2|14013|0
1652666820000|2022-05-16 02:07:00|14046.4|14021.4|14046.4|14021.4|14046.4|14021.4|14046.4|14021.4|0
1652666850000|2022-05-16 02:07:30|14046.3|14021.3|14046.3|14021.3|14046.3|14021.3|14046.3|14021.3|0
1652666870000|2022-05-16 02:07:50|14045.7|14020.7|14045.7|14020.7|14045.7|14020.7|14045.7|14020.7|2
1652666880000|2022-05-16 02:08:00|14046.3|14021.3|14046.6|14021.6|14046.6|14021.6|14046|14021|0
1652666890000|2022-05-16 02:08:10|14046.3|14021.3|14042.2|14027.2|14046.3|14027.3|14042.2|14021.3|0
1652666900000|2022-05-16 02:08:20|14042.6|14027.6|14043.1|14028.1|14043.1|14028.1|14042.6|14027.6|1
1652666910000|2022-05-16 02:08:30|14042.7|14027.7|14043.4|14028.4|14043.7|14028.7|14042.5|14027.5|2
1652666920000|2022-05-16 02:08:40|14043.7|14028.7|14043.7|14028.7|14043.7|14028.7|14043.7|14028.7|0
1652666930000|2022-05-16 02:08:50|14042.4|14027.4|14042.7|14027.7|14042.7|14027.7|14042.4|14027.4|1
1652666940000|2022-05-16 02:09:00|14042.3|14027.3|14042.1|14027.1|14042.3|14027.3|14038.4|14023.4|7
1652666950000|2022-05-16 02:09:10|||||||||1
1652666960000|2022-05-16 02:09:20|14038.5|14023.5|14042.1|14027.1|14042.1|14027.1|14038.5|14023.5|1
1652666990000|2022-05-16 02:09:50|14042.3|14027.3|14042.3|14027.3|14042.3|14027.3|14042.3|14027.3|1
1652667000000|2022-05-16 02:10:00|14042.9|14027.9|14042.9|14027.9|14042.9|14027.9|14042.9|14027.9|0
1652667010000|2022-05-16 02:10:10|14041.5|14026.5|14036.8|14021.8|14041.5|14026.5|14036.8|14021.8|5
1652667020000|2022-05-16 02:10:20|14039.9|14024.9|14041|14026|14041.6|14026.6|14039.9|14024.9|0
1652667030000|2022-05-16 02:10:30|14041.3|14026.3|14040.6|14025.6|14041.3|14026.3|14040.6|14025.6|0
1652667130000|2022-05-16 02:12:10|||||||||1
1652667140000|2022-05-16 02:12:20|14037.3|14022.3|14035.4|14020.4|14037.3|14022.3|14035.4|14020.4|0
1652667150000|2022-05-16 02:12:30|14035.1|14020.1|14034.6|14019.6|14035.1|14020.1|14034.6|14019.6|0
1652667180000|2022-05-16 02:13:00|14035.5|14020.5|14035.5|14020.5|14035.5|14020.5|14035.5|14020.5|0
1652667190000|2022-05-16 02:13:10|14036.9|14021.9|14036.9|14021.9|14036.9|14021.9|14036.9|14021.9|0
1652667200000|2022-05-16 02:13:20|14035.9|14020.9|14033.5|14018.5|14035.9|14020.9|14033.5|14018.5|2
1652667210000|2022-05-16 02:13:30|14032.5|14017.5|14030.4|14015.4|14032.5|14017.5|14029.1|14014.1|8
1652667220000|2022-05-16 02:13:40|14030|14015|14030|14015|14030|14015|14030|14015|0
1652667240000|2022-05-16 02:14:00|14028.3|14013.3|14028.3|14013.3|14028.3|14013.3|14028.3|14013.3|0
1652667250000|2022-05-16 02:14:10|||||||||1
1652667260000|2022-05-16 02:14:20|||||||||2
1652667270000|2022-05-16 02:14:30|14024.8|14009.8|14024.5|14009.5|14024.8|14009.8|14024.5|14009.5|0
1652667280000|2022-05-16 02:14:40|14021.2|14006.2|14015.9|14000.9|14021.4|14006.4|14015.9|14000.9|8
1652667290000|2022-05-16 02:14:50|14015.6|14000.6|14012.3|13997.3|14015.6|14000.6|14012|13997|4
1652667300000|2022-05-16 02:15:00|14012|13997|14010.5|13995.5|14012.3|13997.3|14010.3|13995.3|0
1652667310000|2022-05-16 02:15:10|14008.1|13993.1|14007.2|13992.2|14008.6|13993.6|14006.9|13991.9|0
1652667320000|2022-05-16 02:15:20|14006.6|13991.6|14005.5|13990.5|14006.6|13991.6|14005.5|13990.5|0
1652667330000|2022-05-16 02:15:30|14005.2|13990.2|14002.8|13987.8|14005.2|13990.2|14002.8|13987.8|2
1652667340000|2022-05-16 02:15:40|14002.7|13987.7|14002.4|13987.4|14004.3|13989.3|14002.1|13987.1|1
1652667350000|2022-05-16 02:15:50|14001.4|13986.4|14006.2|13991.2|14006.2|13991.2|14001.4|13986.4|2
1652667360000|2022-05-16 02:16:00|14005|13990|14003.2|13988.2|14005|13990|14003.2|13988.2|1
1652667380000|2022-05-16 02:16:20|14004.4|13989.4|14004.1|13989.1|14005.7|13990.7|14003.2|13988.2|0
1652667390000|2022-05-16 02:16:30|14003.2|13988.2|14039.1|14001.6|14039.1|14002.7|14003.2|13988.2|6
1652667400000|2022-05-16 02:16:40|14038.5|14001|14030.4|14005.4|14038.5|14005.8|14030.4|14001|0
1652667410000|2022-05-16 02:16:50|14030.8|14005.8|14023.7|14008.7|14038.7|14009.5|14023.4|14000.4|1
1652667420000|2022-05-16 02:17:00|14023.3|14008.3|14023.3|14008.3|14023.3|14008.3|14023.3|14008.3|2
1652667430000|2022-05-16 02:17:10|||||||||2
1652667440000|2022-05-16 02:17:20|14021.6|14006.6|14022.1|14007.1|14024.1|14009.1|14021.3|14006.3|1
1652667450000|2022-05-16 02:17:30|14021.9|14006.9|14021.9|14006.9|14025.5|14010.5|14021.6|14006.6|0
1652667460000|2022-05-16 02:17:40|14021.1|14006.1|14023.7|14008.7|14024.5|14009.5|14021.1|14006.1|1
1652667470000|2022-05-16 02:17:50|14021.2|14006.2|14032.2|14017.2|14032.2|14017.2|14020.9|14005.9|5
1652667480000|2022-05-16 02:18:00|14031.3|14016.3|14035.4|14010.4|14035.4|14016.3|14031.3|14010.4|0
1652667490000|2022-05-16 02:18:10|14033.1|14008.1|14049|14011.5|14049|14013|14031.6|13999.4|0
1652667510000|2022-05-16 02:18:30|14045.1|14007.6|14045.1|14007.6|14045.1|14007.6|14045.1|14007.6|0
1652667520000|2022-05-16 02:18:40|14045.6|14008.1|14038.9|14001.4|14045.6|14012.5|14036.6|14001.4|0
1652667530000|2022-05-16 02:18:50|14039.5|14002|14030.7|14005.7|14039.5|14006.7|14030.7|14002|1
1652667540000|2022-05-16 02:19:00|14029.8|14004.8|14028.3|14003.3|14030.4|14005.4|14028|14003|1
1652667550000|2022-05-16 02:19:10|14027.8|14012.8|14029|14014|14029|14014|14024.1|14003.8|0
1652667560000|2022-05-16 02:19:20|14031.8|14016.8|14022.1|14007.1|14031.8|14016.8|14022.1|14002.9|1
1652667570000|2022-05-16 02:19:30|14023.4|14008.4|14022.1|14007.1|14026.6|14011.6|14022.1|14007.1|0
1652667580000|2022-05-16 02:19:40|14021.5|14006.5|14022.1|14007.1|14027.4|14007.1|14021.5|14002.4|2
1652667590000|2022-05-16 02:19:50|14021.8|14006.8|14021.8|14006.8|14022.3|14007.3|14021.5|14006.5|1
1652667600000|2022-05-16 02:20:00|14022.7|14007.7|14021.5|14006.5|14027.4|14012.4|14021.5|14006.5|1
1652667610000|2022-05-16 02:20:10|14021.8|14006.8|14021.8|14006.8|14021.8|14006.8|14021.8|14006.8|1
1652667620000|2022-05-16 02:20:20|14022|14007|14022|14007|14022|14007|14022|14007|5
1652667630000|2022-05-16 02:20:30|14021.8|14006.8|14021.3|14006.3|14021.8|14006.8|14021.3|14006.3|0
1652667640000|2022-05-16 02:20:40|14021.5|14006.5|14021.2|14006.2|14021.5|14006.5|14021.2|14006.2|0
1652667650000|2022-05-16 02:20:50|14020.9|14005.9|14020.9|14005.9|14020.9|14005.9|14020.9|14005.9|0
1652667660000|2022-05-16 02:21:00|14020.6|14005.6|14020.6|14005.6|14020.6|14005.6|14020.6|14005.6|0
1652667670000|2022-05-16 02:21:10|14025|14010|14020.4|14005.4|14025|14010|14020.4|14005.4|0
1652667680000|2022-05-16 02:21:20|14020.1|14005.1|14020.1|14005.1|14020.1|14005.1|14020.1|14005.1|0
1652667690000|2022-05-16 02:21:30|14024.7|14009.7|14020.1|14005.1|14024.7|14009.7|14020.1|14005.1|0
1652667700000|2022-05-16 02:21:40|14020.8|14005.8|14020.6|14005.6|14020.8|14005.8|14020.3|14005.3|2
1652667720000|2022-05-16 02:22:00|14021.2|14006.2|14021.2|14006.2|14021.2|14006.2|14021.2|14006.2|0
1652667730000|2022-05-16 02:22:10|14020.9|14005.9|14020.9|14005.9|14020.9|14005.9|14020.9|14005.9|0
1652667740000|2022-05-16 02:22:20|14020.6|14005.6|14020.9|14005.9|14020.9|14005.9|14020.6|14005.6|2
1652667760000|2022-05-16 02:22:40|||||||||1
1652667770000|2022-05-16 02:22:50|14020.5|14005.5|14020.5|14005.5|14020.5|14005.5|14020.5|14005.5|1
1652667780000|2022-05-16 02:23:00|14027.7|14002.7|14021.5|14006.5|14027.7|14007.1|14021.5|14002.7|1
1652667800000|2022-05-16 02:23:20|14021.1|14006.1|14021.1|14006.1|14021.1|14006.1|14020.8|14005.8|2
1652667810000|2022-05-16 02:23:30|14020.8|14005.8|14027.4|14002.4|14027.4|14012.1|14020.8|14002.4|4
1652667820000|2022-05-16 02:23:40|14022.1|14007.1|14021.8|14006.8|14026|14011|14021.8|14006.8|2
1652667830000|2022-05-16 02:23:50|14026|14011|14021.6|14006.6|14028.7|14013.7|14021.6|14006.6|1
1652667840000|2022-05-16 02:24:00|14020.5|14005.5|14020.5|14005.5|14020.5|14005.5|14020.5|14005.5|1
1652667850000|2022-05-16 02:24:10|14024.5|14009.5|14029.6|14014.6|14029.6|14014.6|14021|14006|1
1652667860000|2022-05-16 02:24:20|14028.6|14013.6|14029.9|14004.9|14029.9|14013.6|14024.9|14004.9|2
1652667870000|2022-05-16 02:24:30|14030.1|14005.1|14027.7|14002.7|14030.1|14005.1|14027.7|14002.7|0
1652667880000|2022-05-16 02:24:40|14027.6|14002.6|14027.6|14002.6|14027.6|14002.6|14027.6|14002.6|1
1652667890000|2022-05-16 02:24:50|||||||||1
1652667900000|2022-05-16 02:25:00|||||||||2
1652667910000|2022-05-16 02:25:10|14027.8|14012.8|14027.6|14002.6|14029.8|14014.8|14027.6|14002.6|0
1652667930000|2022-05-16 02:25:30|14027.8|14012.8|14027.3|14002.3|14029.6|14012.8|14027.3|14002.3|0
1652667940000|2022-05-16 02:25:40|14027.9|14002.9|14027.9|14002.9|14027.9|14002.9|14027.9|14002.9|1
1652667950000|2022-05-16 02:25:50|14027.8|14012.8|14027.6|14002.6|14034.8|14014.8|14027.6|14002.6|0
1652667970000|2022-05-16 02:26:10|14028.5|14003.5|14028.5|14003.5|14028.5|14003.5|14028.5|14003.5|2
1652667990000|2022-05-16 02:26:30|14029.3|14004.3|14029.3|14004.3|14029.3|14004.3|14029.3|14004.3|0
1652668000000|2022-05-16 02:26:40|14029.5|14004.5|14029.5|14004.5|14029.5|14004.5|14029.5|14004.5|0
1652668010000|2022-05-16 02:26:50|14030.9|14005.9|14030.9|14005.9|14030.9|14005.9|14030.9|14005.9|0
1652668020000|2022-05-16 02:27:00|14030.1|14005.1|14030.7|14005.7|14032.6|14017.6|14028|14004.9|1
1652668030000|2022-05-16 02:27:10|||||||||1
1652668040000|2022-05-16 02:27:20|||||||||1
1652668050000|2022-05-16 02:27:30|14033.1|14018.1|14030.7|14005.7|14033.1|14018.1|14028.8|14005.7|0
1652668060000|2022-05-16 02:27:40|14040|14002.5|14039.7|14002.2|14040|14002.5|14039.7|14002.2|10
1652668070000|2022-05-16 02:27:50|14036.8|14011.8|14036.8|14011.8|14036.8|14011.8|14036.8|14011.8|0
1652668080000|2022-05-16 02:28:00|14034.9|14019.9|14040.8|14025.8|14040.8|14025.8|14034.9|14019.9|0
1652668090000|2022-05-16 02:28:10|14041.1|14026.1|14046.5|14031.5|14046.5|14031.5|14041.1|14026.1|0
1652668100000|2022-05-16 02:28:20|14044.2|14029.2|14041.8|14016.8|14044.2|14029.2|14041.8|14016.8|1
1652668110000|2022-05-16 02:28:30|14041.5|14016.5|14041.2|14016.2|14041.5|14016.5|14041.2|14016.2|0
1652668120000|2022-05-16 02:28:40|14039.7|14014.7|14039.2|14014.2|14039.7|14014.7|14039.2|14014.2|0
1652668140000|2022-05-16 02:29:00|14039|14014|14038.2|14013.2|14039|14014|14038.2|14013.2|0
1652668170000|2022-05-16 02:29:30|14041.5|14004|14033.8|14008.8|14044.5|14008.8|14033.8|14004|0
1652668200000|2022-05-16 02:30:00|14033.6|14008.6|14031.5|14006.5|14033.6|14008.6|14031.5|14006.5|0
1652668210000|2022-05-16 02:30:10|14030.9|14005.9|14030.5|14005.5|14030.9|14005.9|14030.5|14005.5|0
1652668220000|2022-05-16 02:30:20|14031|14006|14031|14006|14031|14006|14031|14006|1
1652668240000|2022-05-16 02:30:40|14033.3|14018.3|14030.8|14005.8|14033.3|14018.3|14030.8|14005.8|1
1652668260000|2022-05-16 02:31:00|14033.8|14018.8|14031|14006|14033.8|14018.8|14031|14006|0
1652668270000|2022-05-16 02:31:10|14030.8|14005.8|14030.8|14005.8|14030.8|14005.8|14030.8|14005.8|0
1652668300000|2022-05-16 02:31:40|14031|14006|14031|14006|14031|14006|14031|14006|0
1652668320000|2022-05-16 02:32:00|||||||||1
1652668330000|2022-05-16 02:32:10|14023.2|14008.2|14025.2|14010.2|14029.4|14010.2|14021.7|14004.4|1
1652668350000|2022-05-16 02:32:30|14025|14010|14025|14010|14025|14010|14021.2|14006.2|1
1652668360000|2022-05-16 02:32:40|14021|14006|14025|14010|14025|14010|14021|14006|1
1652668380000|2022-05-16 02:33:00|14024.8|14009.8|14024.8|14009.8|14024.8|14009.8|14024.8|14009.8|0
1652668420000|2022-05-16 02:33:40|14024.7|14009.7|14024.7|14009.7|14024.7|14009.7|14024.7|14009.7|0
1652668460000|2022-05-16 02:34:20|14024.1|14009.1|14023.9|14008.9|14024.1|14009.1|14023.9|14008.9|0
1652668470000|2022-05-16 02:34:30|14023.6|14008.6|14023.4|14008.4|14023.6|14008.6|14023.4|14008.4|0
1652668480000|2022-05-16 02:34:40|14024|14009|14023.7|14008.7|14024|14009|14023.7|14008.7|2
1652668500000|2022-05-16 02:35:00|14029.7|14014.7|14023.7|14008.7|14029.7|14014.7|14023.7|14008.7|0
1652668510000|2022-05-16 02:35:10|14023.9|14008.9|14020.1|14005.1|14023.9|14008.9|14020.1|14005.1|0
1652668520000|2022-05-16 02:35:20|14021.1|14006.1|14023.7|14008.7|14029.2|14014.2|14021.1|14006.1|3
1652668530000|2022-05-16 02:35:30|14029.7|14014.7|14023.7|14008.7|14029.7|14014.7|14023.7|14008.7|0
1652668540000|2022-05-16 02:35:40|14029.7|14014.7|14023.7|14008.7|14029.7|14014.7|14023.7|14008.7|0
1652668550000|2022-05-16 02:35:50|14023.4|14008.4|14022.8|14007.8|14023.4|14008.4|14022.8|14007.8|0
1652668560000|2022-05-16 02:36:00|14023|14008|14028.1|14003.1|14028.1|14008.6|14023|14003.1|2
1652668570000|2022-05-16 02:36:10|14024.3|14009.3|14029.7|14014.7|14029.7|14014.7|14023.4|14008.4|2
1652668580000|2022-05-16 02:36:20|14031.6|14016.6|14033.7|14018.7|14033.7|14018.7|14031.6|14016.6|6
1652668590000|2022-05-16 02:36:30|14034.3|14019.3|14034.3|14019.3|14034.3|14019.3|14034.3|14019.3|1
1652668600000|2022-05-16 02:36:40|14036.2|14021.2|14036.8|14021.8|14036.8|14021.8|14036.2|14021.2|0
1652668710000|2022-05-16 02:38:30|14036.6|14021.6|14036.6|14021.6|14036.6|14021.6|14036.6|14021.6|0
1652668720000|2022-05-16 02:38:40|14036.4|14021.4|14036.4|14021.4|14036.4|14021.4|14036.4|14021.4|0
1652668830000|2022-05-16 02:40:30|14036.1|14021.1|14036.4|14021.4|14036.4|14021.4|14036.1|14021.1|1
1652668860000|2022-05-16 02:41:00|14042|14017|14042|14017|14042|14017|14042|14017|1
1652668870000|2022-05-16 02:41:10|14038.5|14023.5|14040.7|14025.7|14040.7|14025.7|14036.2|14021.2|3
1652668880000|2022-05-16 02:41:20|14040.9|14025.9|14040.6|14025.6|14041.4|14026.4|14037.2|14022.2|3
1652668890000|2022-05-16 02:41:30|14039.8|14024.8|14025.4|14010.4|14039.8|14024.8|14025.4|14010.4|10
1652668900000|2022-05-16 02:41:40|14025.1|14010.1|14024.1|14009.1|14025.1|14010.1|14024.1|14009.1|0
1652668910000|2022-05-16 02:41:50|14023.5|14008.5|14023.5|14008.5|14023.5|14008.5|14023.5|14008.5|0
1652668930000|2022-05-16 02:42:10|14031.4|13993.9|14030.8|13993.3|14031.4|13993.9|14030.8|13993.3|0
1652668940000|2022-05-16 02:42:20|14023.9|13998.9|14023.9|13998.9|14023.9|13998.9|14023.9|13998.9|0
1652668950000|2022-05-16 02:42:30|14023.7|13998.7|14015.7|14000.7|14023.7|14000.7|14015.7|13996.7|2
1652668960000|2022-05-16 02:42:40|14014.7|13999.7|14014.8|13999.8|14020.5|14005.5|14014.7|13999.7|1
1652668970000|2022-05-16 02:42:50|14014.6|13999.6|14015.5|14000.5|14021.1|14000.5|14014.6|13996.1|1
1652668980000|2022-05-16 02:43:00|14015.3|14000.3|14015.3|14000.3|14015.3|14000.3|14015.3|14000.3|1
1652668990000|2022-05-16 02:43:10|14019.9|14004.9|14015.3|14000.3|14020.3|14005.3|14015.3|14000.3|1
1652669000000|2022-05-16 02:43:20|||||||||1
1652669010000|2022-05-16 02:43:30|||||||||1
1652669020000|2022-05-16 02:43:40|14014.8|13999.8|14015.3|14000.3|14020.7|14005.7|14014.8|13999.8|1
1652669030000|2022-05-16 02:43:50|14021.7|13996.7|14021.7|13996.7|14021.7|14000.2|14015.2|13996.7|2
1652669040000|2022-05-16 02:44:00|14020.8|13995.8|14023|13998|14023|14001.8|14016.8|13995.6|0
1652669050000|2022-05-16 02:44:10|14022.7|13997.7|14038.9|14001.4|14038.9|14008.2|14022|13997.7|1
1652669060000|2022-05-16 02:44:20|14037.6|14000.1|14036.3|13998.8|14037.6|14000.1|14036.3|13998.8|0
1652669070000|2022-05-16 02:44:30|14035.9|13998.4|14035.3|13997.8|14035.9|13998.4|14035.3|13997.8|0
1652669080000|2022-05-16 02:44:40|14028.4|14003.4|14028.4|14003.4|14028.4|14003.4|14028.4|14003.4|0
1652669090000|2022-05-16 02:44:50|14029.7|14004.7|14027.8|14002.8|14030|14008.7|14023.7|14002.8|0
1652669100000|2022-05-16 02:45:00|14027.2|14002.2|14023.9|13998.9|14031.9|14002.2|14023.9|13994.4|0
1652669110000|2022-05-16 02:45:10|14023.3|13998.3|14023.3|13998.3|14023.3|13998.3|14023.3|13998.3|0
1652669120000|2022-05-16 02:45:20|14018|14003|14021.4|13996.4|14021.7|14003|14018|13996.4|0
1652669130000|2022-05-16 02:45:30|14021.6|13996.6|14021.7|13996.7|14022.2|13997.2|14021.6|13996.6|1
1652669160000|2022-05-16 02:46:00|14021.4|13996.4|14021.4|13996.4|14021.4|13996.4|14021.4|13996.4|0
1652669170000|2022-05-16 02:46:10|14021.7|13996.7|14021.7|13996.7|14021.7|13996.7|14021.7|13996.7|0
1652669180000|2022-05-16 02:46:20|14021.5|13996.5|14022|13997|14022|13997|14021.2|13996.2|2
1652669190000|2022-05-16 02:46:30|14021.8|13996.8|14021.8|13996.8|14021.8|13996.8|14021.8|13996.8|1
1652669220000|2022-05-16 02:47:00|14021.4|13996.4|14021.4|13996.4|14021.4|13996.4|14021.4|13996.4|1
1652669230000|2022-05-16 02:47:10|14019.4|14004.4|14022|13997|14023.3|14004.4|14019.4|13997|1
1652669240000|2022-05-16 02:47:20|14021.4|13996.4|14021.4|13996.4|14021.4|13996.4|14021.4|13996.4|0
1652669260000|2022-05-16 02:47:40|14021.1|13996.1|14020.9|13995.9|14021.1|13996.1|14020.9|13995.9|0
1652669270000|2022-05-16 02:47:50|14021.2|13996.2|14021.2|13996.2|14021.2|13996.2|14021.2|13996.2|2
1652669280000|2022-05-16 02:48:00|14021.8|14006.8|14021.2|13996.2|14021.8|14006.8|14017.4|13996.2|0
1652669290000|2022-05-16 02:48:10|14020.9|13995.9|14021.2|13996.2|14024.9|14008.3|14017.7|13995.9|0
1652669300000|2022-05-16 02:48:20|14019.3|14004.3|14026.6|14011.6|14026.6|14011.6|14019.3|14004.3|2
1652669310000|2022-05-16 02:48:30|14027.2|14012.2|14027.2|14012.2|14027.2|14012.2|14027.2|14012.2|0
1652669320000|2022-05-16 02:48:40|14023.5|14008.5|14024.9|14009.9|14024.9|14009.9|14023.5|14008.5|0
1652669330000|2022-05-16 02:48:50|14027.1|14012.1|14027.1|14012.1|14027.1|14012.1|14027.1|14012.1|0
1652669340000|2022-05-16 02:49:00|14027.7|14012.7|14028.9|14013.9|14028.9|14013.9|14027.4|14012.4|0
1652669350000|2022-05-16 02:49:10|14029.5|14014.5|14032|14017|14032|14017|14029.5|14014.5|1
1652669360000|2022-05-16 02:49:20|14032.6|14017.6|14034.4|14019.4|14034.4|14019.4|14032.6|14017.6|1
1652669370000|2022-05-16 02:49:30|14034.7|14019.7|14033.8|14018.8|14034.7|14019.7|14031.3|14016.3|0
1652669380000|2022-05-16 02:49:40|14034.4|14019.4|14035.5|14020.5|14035.5|14020.5|14034.4|14019.4|0
1652669390000|2022-05-16 02:49:50|14036.3|14021.3|14036.3|14021.3|14036.3|14021.3|14032.7|14017.7|1
1652669400000|2022-05-16 02:50:00|14036|14021|14036|14021|14036.3|14021.3|14034.9|14019.9|2
1652669410000|2022-05-16 02:50:10|14035.7|14020.7|14036|14021|14036|14021|14034.9|14019.9|0
1652669430000|2022-05-16 02:50:30|14035.7|14020.7|14036|14021|14036|14021|14034.9|14019.9|1
1652669440000|2022-05-16 02:50:40|||||||||1
1652669450000|2022-05-16 02:50:50|14035.4|14020.4|14035.3|14020.3|14035.7|14020.7|14033.9|14018.9|2
1652669460000|2022-05-16 02:51:00|14034.9|14019.9|14035.3|14020.3|14035.5|14020.5|14033.9|14018.9|2
1652669470000|2022-05-16 02:51:10|14033.2|14018.2|14032.6|14017.6|14035.3|14020.3|14032.6|14017.6|6
1652669480000|2022-05-16 02:51:20|14034.7|14019.7|14034.7|14019.7|14034.7|14019.7|14034.7|14019.7|0
1652669490000|2022-05-16 02:51:30|14034.5|14019.5|14034.5|14019.5|14034.5|14019.5|14034.5|14019.5|1
1652669510000|2022-05-16 02:51:50|14034.8|14019.8|14034.2|14019.2|14034.8|14019.8|14030.8|14015.8|1
1652669520000|2022-05-16 02:52:00|14034.4|14019.4|14033.6|14018.6|14037.7|14019.5|14033.6|14012.7|1
1652669530000|2022-05-16 02:52:10|14031.3|14016.3|14033.6|14018.6|14033.6|14018.6|14031.3|14016.3|1
1652669540000|2022-05-16 02:52:20|14034.1|14019.1|14033.9|14018.9|14034.1|14019.1|14033.8|14018.8|1
1652669550000|2022-05-16 02:52:30|14033|14018|14033.9|14018.9|14033.9|14018.9|14031.6|14016.6|0
1652669560000|2022-05-16 02:52:40|14034.5|14019.5|14037.9|14012.9|14038|14019.5|14032|14012.9|5
1652669590000|2022-05-16 02:53:10|14037.6|14012.6|14037.6|14012.6|14037.6|14012.6|14037.6|14012.6|1
1652669600000|2022-05-16 02:53:20|14027.7|14012.7|14026.1|14011.1|14027.7|14012.7|14026.1|14011.1|7
1652669610000|2022-05-16 02:53:30|14027.7|14012.7|14028.7|14013.7|14028.7|14013.7|14027.7|14012.7|0
1652669620000|2022-05-16 02:53:40|14034.5|14009.5|14034.7|14009.7|14034.7|14009.7|14034.5|14009.5|0
1652669630000|2022-05-16 02:53:50|14042.5|14005|14026.7|14011.7|14042.5|14014.3|14026.7|14005|2
1652669640000|2022-05-16 02:54:00|14036.6|14011.6|14024.7|14009.7|14037.1|14012.1|14024.7|14009.7|2
1652669650000|2022-05-16 02:54:10|14023.9|14008.9|14023.9|14008.9|14023.9|14008.9|14023.9|14008.9|0
1652669660000|2022-05-16 02:54:20|14022.2|13997.2|14022.2|13997.2|14022.8|13997.8|14022.2|13997.2|1
1652669670000|2022-05-16 02:54:30|14021|13996|14015.4|14000.4|14021|14005.6|14015.4|13996|1
1652669680000|2022-05-16 02:54:40|14019.3|14004.3|14011.6|13996.6|14019.9|14004.9|14011.6|13996.6|2
1652669690000|2022-05-16 02:54:50|14011.7|13996.7|14020.5|14005.5|14020.5|14005.5|14011.4|13996.4|3
1652669700000|2022-05-16 02:55:00|14016.2|14001.2|14032.1|14007.1|14032.1|14007.1|14014.1|13992.3|12
1652669710000|2022-05-16 02:55:10|14031.5|14006.5|14025.3|14010.3|14031.5|14010.9|14025.3|14006.5|0
1652669720000|2022-05-16 02:55:20|14025.1|14010.1|14024.8|14009.8|14025.1|14010.1|14024.8|14009.8|0
1652669730000|2022-05-16 02:55:30|14024.5|14009.5|14023.2|13998.2|14030.1|14009.5|14023.2|13992.6|0
1652669740000|2022-05-16 02:55:40|14022|13997|14018.7|13993.7|14026.4|13997|14018.7|13987.7|2
1652669760000|2022-05-16 02:56:00|14018.3|13993.3|14018.3|13993.3|14022|14004.4|14014.8|13993.3|2
1652669770000|2022-05-16 02:56:10|14019.7|14004.7|14019.5|13994.5|14019.7|14004.7|14014.8|13993|6
1652669780000|2022-05-16 02:56:20|14018.3|13993.3|14024.8|14009.8|14024.8|14009.8|14018.3|13993.3|1
1652669800000|2022-05-16 02:56:40|14025|14010|14025|14010|14025|14010|14025|14010|0
1652669850000|2022-05-16 02:57:30|14027.8|14012.8|14029|14014|14029|14014|14027.8|14012.8|2
1652669860000|2022-05-16 02:57:40|14030|14015|14030|14015|14030|14015|14030|14015|0
1652669870000|2022-05-16 02:57:50|14030.6|14015.6|14030.6|14015.6|14030.6|14015.6|14030.6|14015.6|0
1652669880000|2022-05-16 02:58:00|14030|14015|14030|14015|14030|14015|14030|14015|0
1652669890000|2022-05-16 02:58:10|14031.4|14016.4|14032.7|14017.7|14032.7|14017.7|14031.4|14016.4|1
1652669900000|2022-05-16 02:58:20|14033.6|14018.6|14036.5|14021.5|14036.5|14021.5|14033.6|14018.6|1
1652669910000|2022-05-16 02:58:30|14037.8|14022.8|14038.4|14023.4|14038.4|14023.4|14037.8|14022.8|0
1652669920000|2022-05-16 02:58:40|14039.6|14024.6|14039.6|14024.6|14039.6|14024.6|14039.6|14024.6|0
1652669930000|2022-05-16 02:58:50|14037.2|14022.2|14035.6|14020.6|14038.7|14023.7|14035.6|14020.6|2
1652669940000|2022-05-16 02:59:00|14034.4|14019.4|14033.2|13995.7|14034.4|14019.4|14027.8|13994.5|7
1652669950000|2022-05-16 02:59:10|14036.9|13999.4|14028.5|14013.5|14036.9|14013.5|14028.5|13999.1|0
1652669960000|2022-05-16 02:59:20|14029.8|14014.8|14031.8|14016.8|14033.4|14018.4|14029.8|14014.8|0
1652669970000|2022-05-16 02:59:30|14032.1|14017.1|14032.5|14017.5|14034.9|14019.9|14031.4|14016.4|1
1652669980000|2022-05-16 02:59:40|14034|14019|14034|14019|14034|14019|14034|14019|2
1652670000000|2022-05-16 03:00:00|14034.3|14019.3|14033.2|14018.2|14034.3|14019.3|14033.2|14018.2|3
1652670010000|2022-05-16 03:00:10|14033.5|14018.5|14033.2|14018.2|14033.5|14018.5|14033.2|14018.2|2
1652670030000|2022-05-16 03:00:30|14032.3|14017.3|14032.3|14017.3|14032.3|14017.3|14032.3|14017.3|1
1652670040000|2022-05-16 03:00:40|14032.6|14017.6|14032.6|14017.6|14032.6|14017.6|14032.6|14017.6|0
1652670050000|2022-05-16 03:00:50|14033.2|14018.2|14030|14015|14033.4|14018.4|14030|14015|3
1652670070000|2022-05-16 03:01:10|14029.6|14014.6|14029.6|14014.6|14029.6|14014.6|14029.6|14014.6|0
1652670120000|2022-05-16 03:02:00|14028.3|14013.3|14028.3|14013.3|14028.3|14013.3|14028.3|14013.3|1
1652670140000|2022-05-16 03:02:20|14027.7|14012.7|14026.5|14011.5|14027.7|14012.7|14026.5|14011.5|0
1652670150000|2022-05-16 03:02:30|14026.3|14011.3|14026.3|14011.3|14026.3|14011.3|14026.3|14011.3|0
1652670300000|2022-05-16 03:05:00|14025.7|14010.7|14025.7|14010.7|14025.7|14010.7|14025.7|14010.7|0
1652670330000|2022-05-16 03:05:30|14025.6|14010.6|14025.6|14010.6|14025.6|14010.6|14025.6|14010.6|0
1652670390000|2022-05-16 03:06:30|14027.8|14012.8|14027.8|14012.8|14027.8|14012.8|14027.8|14012.8|0
1652670410000|2022-05-16 03:06:50|14027.5|14012.5|14027.5|14012.5|14027.5|14012.5|14027.5|14012.5|0
1652670480000|2022-05-16 03:08:00|14030.1|14015.1|14029.5|14014.5|14030.1|14015.1|14029.5|14014.5|1
1652670510000|2022-05-16 03:08:30|14029.8|14014.8|14029.8|14014.8|14029.8|14014.8|14029.8|14014.8|0
1652670570000|2022-05-16 03:09:30|14029.7|14014.7|14029.7|14014.7|14029.7|14014.7|14029.7|14014.7|0
1652670650000|2022-05-16 03:10:50|14030|14015|14029.4|14014.4|14030|14015|14029.4|14014.4|2
1652670660000|2022-05-16 03:11:00|14029.7|14014.7|14029.7|14014.7|14029.7|14014.7|14029.7|14014.7|0
1652670670000|2022-05-16 03:11:10|14029.4|14014.4|14029.4|14014.4|14029.4|14014.4|14029.4|14014.4|1
1652670690000|2022-05-16 03:11:30|||||||||2
1652670700000|2022-05-16 03:11:40|||||||||1
1652670710000|2022-05-16 03:11:50|14032.4|14017.4|14029.4|14014.4|14032.4|14017.4|14029.4|14014.4|0
1652670720000|2022-05-16 03:12:00|14031|14016|14029.7|14014.7|14032.5|14017.5|14029.7|14014.7|0
1652670730000|2022-05-16 03:12:10|14029.4|14014.4|14034.4|14019.4|14034.4|14019.4|14029.4|14014.4|5
1652670740000|2022-05-16 03:12:20|14031.1|14016.1|14036|14021|14036|14021|14030.9|14015.9|5
1652670750000|2022-05-16 03:12:30|14035.2|14020.2|14045|14020|14045.8|14021.8|14035.2|14020|1
1652670760000|2022-05-16 03:12:40|14040.6|14025.6|14041.2|14026.2|14041.2|14026.2|14040.6|14025.6|0
1652670770000|2022-05-16 03:12:50|14040.9|14025.9|14041.8|14026.8|14041.8|14026.8|14040.9|14025.9|2
1652670780000|2022-05-16 03:13:00|14041.5|14026.5|14041.8|14026.8|14041.8|14026.8|14041.5|14026.5|0
1652670790000|2022-05-16 03:13:10|14042.8|14027.8|14043|14028|14043|14028|14042.8|14027.8|1
1652670800000|2022-05-16 03:13:20|14042.8|14027.8|14044.2|14029.2|14044.5|14029.5|14041.6|14026.6|3
1652670810000|2022-05-16 03:13:30|14039|14024|14040|14025|14040|14025|14039|14024|1
1652670820000|2022-05-16 03:13:40|14037.5|14022.5|14039.9|14024.9|14039.9|14024.9|14037.5|14022.5|0
1652670830000|2022-05-16 03:13:50|14041.4|14026.4|14041.4|14026.4|14041.7|14026.7|14041.4|14026.4|2
1652670840000|2022-05-16 03:14:00|||||||||1
1652670850000|2022-05-16 03:14:10|14037.2|14022.2|14035.3|14020.3|14037.2|14022.2|14035.3|14020.3|2
1652670860000|2022-05-16 03:14:20|14034.1|14019.1|14034.1|14019.1|14034.1|14019.1|14034.1|14019.1|0
1652670870000|2022-05-16 03:14:30|14036.2|14021.2|14038.7|14023.7|14038.7|14023.7|14034.8|14019.8|2
1652670880000|2022-05-16 03:14:40|14037.1|14022.1|14037.1|14022.1|14037.1|14022.1|14031.3|14016.3|4
1652670890000|2022-05-16 03:14:50|14031.8|14016.8|14038.5|14023.5|14038.5|14023.5|14031.8|14016.8|1
1652670900000|2022-05-16 03:15:00|14038.9|14023.9|14038.3|14023.3|14039.5|14024.5|14034.2|14019.2|4
1652670910000|2022-05-16 03:15:10|14033.7|14018.7|14030.9|14015.9|14034|14019|14030.3|14015.3|9
1652670920000|2022-05-16 03:15:20|14029.8|14014.8|14032|14017|14032|14017|14029.8|14014.8|0
1652670930000|2022-05-16 03:15:30|14033.3|14018.3|14037.5|14022.5|14037.5|14022.5|14030|14015|2
1652670940000|2022-05-16 03:15:40|14038|14023|14034.3|14019.3|14038|14023|14034.3|14019.3|1
1652670950000|2022-05-16 03:15:50|14036.8|14021.8|14037.7|14022.7|14037.7|14022.7|14033.8|14018.8|0
1652670960000|2022-05-16 03:16:00|14034|14019|14037.7|14022.7|14037.7|14022.7|14034|14019|0
1652670990000|2022-05-16 03:16:30|14034|14019|14034.9|14019.9|14034.9|14019.9|14033.4|14018.4|3
1652671000000|2022-05-16 03:16:40|14035.5|14020.5|14033.5|14018.5|14035.5|14020.5|14033.5|14018.5|0
1652671010000|2022-05-16 03:16:50|14032.4|14017.4|14032.7|14017.7|14032.7|14017.7|14032.4|14017.4|0
1652671020000|2022-05-16 03:17:00|14030.4|14015.4|14028|14013|14033|14018|14028|14013|1
1652671030000|2022-05-16 03:17:10|14031.1|14016.1|14032.7|14017.7|14033|14018|14031.1|14016.1|3
1652671040000|2022-05-16 03:17:20|14026.7|14011.7|14032.4|14017.4|14032.7|14017.7|14026.7|14011.7|0
1652671050000|2022-05-16 03:17:30|14032.7|14017.7|14032.7|14017.7|14032.7|14017.7|14032.7|14017.7|0
1652671070000|2022-05-16 03:17:50|14033|14018|14032.7|14017.7|14033|14018|14032.7|14017.7|2
1652671080000|2022-05-16 03:18:00|14032.1|14017.1|14031.7|14016.7|14032.1|14017.1|14031.7|14016.7|0
1652671090000|2022-05-16 03:18:10|14035.9|14020.9|14037.4|14022.4|14037.4|14022.4|14035.9|14020.9|5
1652671100000|2022-05-16 03:18:20|14037.6|14022.6|14039.4|14024.4|14039.4|14024.4|14037.6|14022.6|5
1652671200000|2022-05-16 03:20:00|14039.1|14024.1|14040.3|14025.3|14040.3|14025.3|14039.1|14024.1|1
1652671210000|2022-05-16 03:20:10|14040.6|14025.6|14040.6|14025.6|14040.6|14025.6|14040.6|14025.6|0
1652671250000|2022-05-16 03:20:50|14038.8|14023.8|14040|14025|14040|14025|14038.8|14023.8|15
1652671260000|2022-05-16 03:21:00|14040.3|14025.3|14040.6|14025.6|14040.6|14025.6|14040.3|14025.3|0
1652671440000|2022-05-16 03:24:00|14040.5|14025.5|14042.7|14027.7|14043|14028|14040.5|14025.5|0
1652671470000|2022-05-16 03:24:30|14042.1|14027.1|14042.1|14027.1|14042.1|14027.1|14042.1|14027.1|0
1652671500000|2022-05-16 03:25:00|14043.9|14028.9|14046.9|14031.9|14046.9|14031.9|14043.9|14028.9|0
1652671510000|2022-05-16 03:25:10|14044.2|14029.2|14043.9|14028.9|14044.5|14029.5|14043.6|14028.6|3
1652671580000|2022-05-16 03:26:20|14047.6|14032.6|14050.7|14035.7|14050.7|14035.7|14047.6|14032.6|1
1652671600000|2022-05-16 03:26:40|14051.2|14036.2|14051.2|14036.2|14051.2|14036.2|14051.2|14036.2|0
1652671610000|2022-05-16 03:26:50|14052.7|14037.7|14054.2|14039.2|14055.7|14040.7|14052.7|14037.7|1
1652671620000|2022-05-16 03:27:00|||||||||1
1652671700000|2022-05-16 03:28:20|14053.9|14038.9|14053.8|14038.8|14054.1|14039.1|14053.8|14038.8|0
1652671750000|2022-05-16 03:29:10|14053|14028|14053|14028|14053|14028|14053|14028|0
1652671770000|2022-05-16 03:29:30|14051.1|14026.1|14049.1|14034.1|14052.5|14034.1|14049.1|14026.1|0
1652671780000|2022-05-16 03:29:40|14050.4|14035.4|14052.3|14037.3|14052.3|14037.3|14050.1|14035.1|0
1652671790000|2022-05-16 03:29:50|14051.7|14036.7|14051.7|14036.7|14052|14037|14051.7|14036.7|4
1652671800000|2022-05-16 03:30:00|14051.5|14036.5|14046.9|14031.9|14051.5|14036.5|14046.9|14031.9|2
1652671810000|2022-05-16 03:30:10|14047.4|14032.4|14044.5|14029.5|14051.1|14036.1|14044.5|14029.5|4
1652671820000|2022-05-16 03:30:20|14044|14029|14043.5|14028.5|14044|14029|14043.2|14028.2|0
1652671830000|2022-05-16 03:30:30|14043.7|14028.7|14051.2|14036.2|14051.2|14036.2|14043.4|14028.4|1
1652671840000|2022-05-16 03:30:40|14052.2|14037.2|14050.8|14035.8|14053.1|14038.1|14050.8|14035.8|0
1652671850000|2022-05-16 03:30:50|14052.5|14037.5|14050.3|14035.3|14053.1|14038.1|14049.8|14034.8|2
1652671860000|2022-05-16 03:31:00|14049.7|14034.7|14049.1|14034.1|14049.7|14034.7|14049.1|14034.1|0
1652671870000|2022-05-16 03:31:10|14048.2|14033.2|14046.4|14031.4|14048.2|14033.2|14046.4|14031.4|1
1652671880000|2022-05-16 03:31:20|14047.3|14032.3|14047|14032|14047.3|14032.3|14046.7|14031.7|2
1652671890000|2022-05-16 03:31:30|14046.7|14031.7|14047.3|14032.3|14047.3|14032.3|14046.7|14031.7|2
1652671900000|2022-05-16 03:31:40|||||||||1
1652671910000|2022-05-16 03:31:50|14051.8|14036.8|14047.3|14032.3|14051.8|14036.8|14047.3|14032.3|1
1652671920000|2022-05-16 03:32:00|14047.1|14032.1|14047.1|14032.1|14047.1|14032.1|14047.1|14032.1|1
1652671930000|2022-05-16 03:32:10|14049.9|14034.9|14052.6|14037.6|14053.5|14038.5|14049.9|14034.9|2
1652671950000|2022-05-16 03:32:30|14053.4|14038.4|14053.4|14038.4|14053.4|14038.4|14053.4|14038.4|0
1652671960000|2022-05-16 03:32:40|14060.1|14045.1|14060.1|14045.1|14060.1|14045.1|14060.1|14045.1|3
1652671980000|2022-05-16 03:33:00|14061|14046|14053.4|14038.4|14061|14046|14053.4|14038.4|0
1652671990000|2022-05-16 03:33:10|14052.4|14037.4|14052.2|14037.2|14059.5|14044.5|14051.9|14036.9|4
1652672000000|2022-05-16 03:33:20|14054.8|14029.8|14048.6|14023.6|14054.8|14034.1|14048.1|14023.1|2
1652672010000|2022-05-16 03:33:30|14053|14015.5|14052.1|14014.6|14053|14015.5|14049.6|14012.1|1
1652672020000|2022-05-16 03:33:40|14051.5|14014|14044.6|14019.6|14051.5|14034.4|14044.4|14014|0
1652672030000|2022-05-16 03:33:50|14044.4|14019.4|14048|14010.5|14051.9|14020.4|14044.4|14010.2|1
1652672040000|2022-05-16 03:34:00|14045.3|14030.3|14052.1|14037.1|14052.1|14037.1|14045.3|14012.2|4
1652672050000|2022-05-16 03:34:10|14053.7|14038.7|14053.6|14038.6|14053.7|14038.7|14051.8|14036.8|5
1652672060000|2022-05-16 03:34:20|14051.5|14036.5|14049.7|14012.2|14051.5|14036.5|14046.2|14011.7|3
1652672070000|2022-05-16 03:34:30|14049.2|14011.7|14044.1|14019.1|14050.7|14019.1|14044.1|14011.7|0
1652672080000|2022-05-16 03:34:40|14043.9|14018.9|14049.6|14012.1|14054.5|14018.9|14043.9|14012.1|4
1652672090000|2022-05-16 03:34:50|14048.7|14011.2|14049.2|14011.7|14050.7|14035.4|14045.5|14011.2|5
1652672100000|2022-05-16 03:35:00|14045.6|14020.6|14051.5|14036.5|14053.9|14038.9|14045.6|14011.2|11
1652672110000|2022-05-16 03:35:10|14052.8|14037.8|14052.7|14037.7|14052.8|14037.8|14048.8|14033.8|2
1652672120000|2022-05-16 03:35:20|14051.7|14036.7|14051.2|14036.2|14052.2|14037.2|14051.2|14036.2|6
1652672130000|2022-05-16 03:35:30|14048.7|14033.7|14047.2|14032.2|14048.7|14033.7|14047.2|14032.2|0
1652672140000|2022-05-16 03:35:40|14046.2|14031.2|14044.2|14029.2|14046.2|14031.2|14044.2|14029.2|1
1652672150000|2022-05-16 03:35:50|14042.2|14027.2|14046.7|14031.7|14046.7|14031.7|14042.2|14027.2|0
1652672160000|2022-05-16 03:36:00|14045.1|14030.1|14047.1|14009.6|14048.4|14030.1|14040.7|14009.1|2
1652672170000|2022-05-16 03:36:10|14046.9|14009.4|14047.4|14009.9|14047.4|14030.7|14040.1|14008.6|8
1652672180000|2022-05-16 03:36:20|14043.1|14028.1|14050.6|14035.6|14050.6|14035.6|14043.1|14028.1|9
1652672190000|2022-05-16 03:36:30|14047.3|14032.3|14048.1|14033.1|14050.6|14035.6|14047.3|14032.3|1
1652672200000|2022-05-16 03:36:40|14047|14032|14050.8|14013.3|14051.3|14034.7|14047|14013.3|6
1652672210000|2022-05-16 03:36:50|14050.5|14013|14051.9|14014.4|14051.9|14014.4|14050.5|14013|1
1652672220000|2022-05-16 03:37:00|14052.1|14014.6|14051.4|14026.4|14052.1|14026.4|14046.4|14014.6|0
1652672230000|2022-05-16 03:37:10|14051.6|14026.6|14051.6|14026.6|14051.6|14026.6|14051.6|14026.6|0
1652672240000|2022-05-16 03:37:20|14051.7|14026.7|14050.8|14035.8|14052.1|14035.8|14050.8|14026.4|3
1652672250000|2022-05-16 03:37:30|14051.7|14036.7|14056|14041|14056|14041|14051.7|14036.7|3
1652672270000|2022-05-16 03:37:50|14060.6|14045.6|14060.6|14045.6|14060.6|14045.6|14060.6|14045.6|4
1652672280000|2022-05-16 03:38:00|14059.1|14044.1|14058.4|14043.4|14059.1|14044.1|14058.4|14043.4|1
1652672290000|2022-05-16 03:38:10|14058.1|14043.1|14058.1|14043.1|14058.1|14043.1|14058.1|14043.1|0
1652672300000|2022-05-16 03:38:20|14063.3|14038.3|14063.3|14038.3|14063.3|14038.3|14063.3|14038.3|0
1652672310000|2022-05-16 03:38:30|14061.1|14046.1|14053.5|14038.5|14061.4|14046.4|14053.5|14038.5|6
1652672340000|2022-05-16 03:39:00|14053.3|14038.3|14053.3|14038.3|14053.3|14038.3|14053.3|14038.3|0
1652672380000|2022-05-16 03:39:40|14055.4|14040.4|14052.1|14037.1|14055.4|14040.4|14052.1|14037.1|1
1652672400000|2022-05-16 03:40:00|14060|14022.5|14054.7|14017.2|14060|14022.5|14054.7|14017.2|0
1652672410000|2022-05-16 03:40:10|14053.4|14015.9|14051|14013.5|14053.4|14015.9|14051|14013.5|0
1652672420000|2022-05-16 03:40:20|14050.4|14012.9|14051|14013.5|14051|14013.5|14050.4|14012.9|0
1652672450000|2022-05-16 03:40:50|14050.6|14013.1|14050.6|14013.1|14050.6|14013.1|14050.6|14013.1|0
1652672490000|2022-05-16 03:41:30|14050.3|14012.8|14050.3|14012.8|14050.3|14012.8|14050.3|14012.8|0
1652672680000|2022-05-16 03:44:40|14049.7|14012.2|14049.7|14012.2|14049.7|14012.2|14049.7|14012.2|0
1652672710000|2022-05-16 03:45:10|14049.6|14012.1|14049.6|14012.1|14049.6|14012.1|14049.6|14012.1|0
1652672730000|2022-05-16 03:45:30|14046.1|14008.6|14046.3|14008.8|14046.3|14008.8|14046.1|14008.6|0
1652672760000|2022-05-16 03:46:00|14047.8|14010.3|14047.8|14010.3|14047.8|14010.3|14047.8|14010.3|1
1652672820000|2022-05-16 03:47:00|14047.2|14009.7|14047.2|14009.7|14047.2|14009.7|14047.2|14009.7|0
1652673010000|2022-05-16 03:50:10|14047.1|14009.6|14047.1|14009.6|14047.1|14009.6|14047.1|14009.6|0
1652673110000|2022-05-16 03:51:50|14046.8|14009.3|14046.5|14009|14046.8|14009.3|14046.5|14009|0
1652673280000|2022-05-16 03:54:40|14046.4|14008.9|14046.4|14008.9|14046.4|14008.9|14046.4|14008.9|0
1652673600000|2022-05-16 04:00:00|14046.3|14008.8|14046.3|14008.8|14046.3|14008.8|14046.3|14008.8|0
1652673860000|2022-05-16 04:04:20|14046.9|14009.4|14047.2|14009.7|14047.2|14009.7|14046.9|14009.4|0
1652673940000|2022-05-16 04:05:40|14047.1|14009.6|14047.1|14009.6|14047.1|14009.6|14047.1|14009.6|0
1652673970000|2022-05-16 04:06:10|14046.5|14009|14046.8|14009.3|14046.8|14009.3|14046.5|14009|0
1652673980000|2022-05-16 04:06:20|14047.1|14009.6|14047.1|14009.6|14047.1|14009.6|14047.1|14009.6|0
1652674030000|2022-05-16 04:07:10|14048.6|14011.1|14048.6|14011.1|14048.6|14011.1|14048.6|14011.1|0
1652674050000|2022-05-16 04:07:30|14052|14014.5|14052|14014.5|14052|14014.5|14052|14014.5|0
1652674080000|2022-05-16 04:08:00|14051.9|14014.4|14051.9|14014.4|14051.9|14014.4|14051.9|14014.4|0
1652674120000|2022-05-16 04:08:40|14052.9|14015.4|14052.9|14015.4|14052.9|14015.4|14052.9|14015.4|0
1652674140000|2022-05-16 04:09:00|14053.1|14015.6|14053.1|14015.6|14053.1|14015.6|14053.1|14015.6|0
1652674260000|2022-05-16 04:11:00|14052.8|14015.3|14052.8|14015.3|14052.8|14015.3|14052.8|14015.3|0
1652674280000|2022-05-16 04:11:20|14053.1|14015.6|14053.1|14015.6|14053.1|14015.6|14053.1|14015.6|0
1652674300000|2022-05-16 04:11:40|14053|14015.5|14053|14015.5|14053|14015.5|14053|14015.5|0
1652674490000|2022-05-16 04:14:50|14048.6|14023.6|14048.6|14023.6|14048.6|14023.6|14048.6|14023.6|0
1652674520000|2022-05-16 04:15:20|14055.4|14017.9|14055.4|14017.9|14055.4|14017.9|14055.4|14017.9|0
1652674530000|2022-05-16 04:15:30|14048.9|14023.9|14048.9|14023.9|14048.9|14023.9|14048.9|14023.9|0
1652674560000|2022-05-16 04:16:00|14048.8|14023.8|14048.8|14023.8|14048.8|14023.8|14048.8|14023.8|0
1652674680000|2022-05-16 04:18:00|14050.9|14025.9|14056.9|14019.4|14056.9|14025.9|14050.9|14017.9|4
1652674710000|2022-05-16 04:18:30|14056.6|14019.1|14050.6|14025.6|14056.6|14036.1|14045.6|14018.2|0
1652674720000|2022-05-16 04:18:40|14050.8|14025.8|14050.5|14025.5|14050.8|14025.8|14050.5|14025.5|0
1652674730000|2022-05-16 04:18:50|14050.8|14025.8|14054.9|14039.9|14054.9|14039.9|14050.5|14025.5|11
1652674740000|2022-05-16 04:19:00|14054.6|14039.6|14051.9|14036.9|14054.6|14039.6|14051.9|14036.9|1
1652674750000|2022-05-16 04:19:10|14051.4|14026.4|14050.8|14025.8|14051.4|14026.4|14050.8|14025.8|1
1652674760000|2022-05-16 04:19:20|||||||||1
1652674770000|2022-05-16 04:19:30|14051|14026|14051|14026|14051|14026|14051|14026|0
1652674790000|2022-05-16 04:19:50|14050.7|14025.7|14050.7|14025.7|14050.7|14025.7|14050.7|14025.7|0
1652674800000|2022-05-16 04:20:00|14050.4|14025.4|14051|14026|14051|14026|14050.4|14025.4|2
1652674810000|2022-05-16 04:20:10|14050.7|14025.7|14051.7|14036.7|14051.7|14036.7|14045.7|14025.7|0
1652674830000|2022-05-16 04:20:30|14047.2|14032.2|14051|14026|14052.2|14032.2|14047.2|14026|1
1652674840000|2022-05-16 04:20:40|14050.7|14025.7|14050.7|14025.7|14050.7|14025.7|14050.7|14025.7|0
1652674880000|2022-05-16 04:21:20|14049.1|14024.1|14050.7|14025.7|14050.7|14025.7|14048.9|14023.9|3
1652674890000|2022-05-16 04:21:30|14050.3|14025.3|14050.3|14025.3|14050.3|14025.3|14050.3|14025.3|0
1652674900000|2022-05-16 04:21:40|14050.6|14025.6|14051|14026|14051|14026|14050.6|14025.6|0
1652674920000|2022-05-16 04:22:00|14050.9|14025.9|14050.9|14025.9|14050.9|14025.9|14050.9|14025.9|1
1652674940000|2022-05-16 04:22:20|14054.1|14039.1|14054.1|14039.1|14054.1|14039.1|14054.1|14039.1|1
1652674960000|2022-05-16 04:22:40|14054.5|14039.5|14054.5|14039.5|14054.5|14039.5|14054.5|14039.5|0
1652674980000|2022-05-16 04:23:00|14053.4|14038.4|14053.4|14038.4|14053.4|14038.4|14053.4|14038.4|0
1652675170000|2022-05-16 04:26:10|14057.8|14042.8|14063.9|14026.4|14063.9|14042.8|14057.8|14026.4|1
1652675220000|2022-05-16 04:27:00|14063.7|14026.2|14063.7|14026.2|14063.7|14026.2|14063.7|14026.2|0
1652675250000|2022-05-16 04:27:30|14058.1|14033.1|14057.9|14032.9|14058.1|14033.1|14057.9|14032.9|0
1652675260000|2022-05-16 04:27:40|14057.5|14032.5|14057.7|14032.7|14057.7|14032.7|14057.5|14032.5|0
1652675270000|2022-05-16 04:27:50|14058|14033|14058|14033|14058|14033|14058|14033|0
1652675400000|2022-05-16 04:30:00|14064.9|14027.4|14064.9|14027.4|14064.9|14027.4|14064.9|14027.4|0
1652675420000|2022-05-16 04:30:20|14057.1|14032.1|14057.1|14032.1|14057.1|14032.1|14057.1|14032.1|0
1652675430000|2022-05-16 04:30:30|14064.9|14027.4|14051.5|14036.5|14065.2|14036.5|14051.5|14027.4|0
1652675450000|2022-05-16 04:30:50|14058|14033|14058|14033|14058|14033|14058|14033|0
1652675460000|2022-05-16 04:31:00|14058.6|14033.6|14058.6|14033.6|14058.6|14033.6|14058.6|14033.6|0
1652675500000|2022-05-16 04:31:40|14058.8|14033.8|14058.8|14033.8|14058.8|14033.8|14058.8|14033.8|0
1652675550000|2022-05-16 04:32:30|14058.6|14033.6|14058.6|14033.6|14058.6|14033.6|14058.6|14033.6|0
1652675570000|2022-05-16 04:32:50|14052|14037|14058.6|14033.6|14058.6|14037|14052|14033.6|0
1652675590000|2022-05-16 04:33:10|14058.5|14033.5|14058.5|14033.5|14058.5|14033.5|14058.5|14033.5|0
1652675850000|2022-05-16 04:37:30|14051.9|14036.9|14051.9|14036.9|14051.9|14036.9|14051.9|14036.9|0
1652675860000|2022-05-16 04:37:40|14058.5|14033.5|14058.5|14033.5|14058.5|14033.5|14058.5|14033.5|0
1652675910000|2022-05-16 04:38:30|14058.4|14033.4|14058.4|14033.4|14058.4|14033.4|14058.4|14033.4|0
1652676030000|2022-05-16 04:40:30|14057.7|14042.7|14057.7|14042.7|14057.7|14042.7|14057.7|14042.7|0
1652676050000|2022-05-16 04:40:50|14060.2|14035.2|14060.2|14035.2|14060.2|14035.2|14060.2|14035.2|1
1652676300000|2022-05-16 04:45:00|14060.1|14035.1|14060.1|14035.1|14060.1|14035.1|14060.1|14035.1|0
1652676410000|2022-05-16 04:46:50|14058.7|14043.7|14061.1|14046.1|14061.1|14046.1|14058.7|14043.7|0
1652676430000|2022-05-16 04:47:10|14059|14044|14055.7|14040.7|14059.2|14044|14054.2|14033.9|1
1652676440000|2022-05-16 04:47:20|14055.1|14040.1|14054.1|14039.1|14058.5|14042.3|14054.1|14033.5|1
1652676450000|2022-05-16 04:47:30|14055.3|14040.3|14060.9|14035.9|14060.9|14042.3|14055.3|14035.9|0
1652676460000|2022-05-16 04:47:40|14059.1|14034.1|14059.1|14034.1|14059.1|14034.1|14059.1|14034.1|0
1652676510000|2022-05-16 04:48:30|14058.7|14033.7|14058.7|14033.7|14058.7|14033.7|14058.7|14033.7|0
1652676520000|2022-05-16 04:48:40|14058.9|14033.9|14058.9|14033.9|14058.9|14033.9|14058.9|14033.9|0
1652676570000|2022-05-16 04:49:30|14058.7|14033.7|14053.4|14038.4|14058.7|14038.4|14053.4|14033.7|0
1652676580000|2022-05-16 04:49:40|14053.1|14038.1|14057.1|14032.1|14057.1|14038.1|14053.1|14032.1|0
1652676720000|2022-05-16 04:52:00|14051.5|14036.5|14051.5|14036.5|14051.5|14036.5|14051.5|14036.5|1
1652676730000|2022-05-16 04:52:10|14052.1|14037.1|14052.1|14037.1|14052.1|14037.1|14052.1|14037.1|0
1652676750000|2022-05-16 04:52:30|14051.8|14036.8|14052.1|14037.1|14052.1|14037.1|14051.8|14036.8|0
1652676770000|2022-05-16 04:52:50|14051.8|14036.8|14051.8|14036.8|14051.8|14036.8|14051.8|14036.8|0
1652676850000|2022-05-16 04:54:10|14051.7|14036.7|14051.7|14036.7|14051.7|14036.7|14051.7|14036.7|0
1652676870000|2022-05-16 04:54:30|14052.1|14037.1|14057.7|14032.7|14058.4|14037.1|14052.1|14032.7|0
1652677170000|2022-05-16 04:59:30|14057.6|14032.6|14057.6|14032.6|14057.6|14032.6|14057.6|14032.6|0
1652677380000|2022-05-16 05:03:00|14057.9|14032.9|14057.9|14032.9|14057.9|14032.9|14057.9|14032.9|0
1652677480000|2022-05-16 05:04:40|14057.8|14032.8|14057.8|14032.8|14057.8|14032.8|14057.8|14032.8|0
1652677800000|2022-05-16 05:10:00|14057.7|14032.7|14057.7|14032.7|14057.7|14032.7|14057.7|14032.7|0
1652678100000|2022-05-16 05:15:00|14057.6|14032.6|14057.6|14032.6|14057.6|14032.6|14057.6|14032.6|0
1652678120000|2022-05-16 05:15:20|14052.9|14037.9|14052.9|14037.9|14052.9|14037.9|14052.9|14037.9|0
1652678140000|2022-05-16 05:15:40|14058.9|14033.9|14058.9|14033.9|14058.9|14033.9|14058.9|14033.9|1
1652678160000|2022-05-16 05:16:00|14058.8|14033.8|14058.8|14033.8|14058.8|14033.8|14058.8|14033.8|0
1652678190000|2022-05-16 05:16:30|14059.4|14034.4|14059.4|14034.4|14059.4|14034.4|14059.4|14034.4|0
1652678220000|2022-05-16 05:17:00|14053.8|14038.8|14053.8|14038.8|14053.8|14038.8|14053.8|14038.8|0
1652678230000|2022-05-16 05:17:10|14059.4|14034.4|14059.4|14034.4|14059.4|14034.4|14059.4|14034.4|0
1652678240000|2022-05-16 05:17:20|14052.9|14037.9|14052.9|14037.9|14052.9|14037.9|14052.9|14037.9|0
1652678430000|2022-05-16 05:20:30|14052.8|14037.8|14052.8|14037.8|14052.8|14037.8|14052.8|14037.8|0
1652678580000|2022-05-16 05:23:00|14053|14038|14053|14038|14053|14038|14053|14038|0
1652678710000|2022-05-16 05:25:10|14052.9|14037.9|14052.4|14037.4|14052.9|14037.9|14052.4|14037.4|3
1652678730000|2022-05-16 05:25:30|||||||||1
1652679030000|2022-05-16 05:30:30|14052.3|14037.3|14052.3|14037.3|14052.3|14037.3|14052.3|14037.3|0
1652679170000|2022-05-16 05:32:50|14052.6|14037.6|14052.6|14037.6|14052.6|14037.6|14052.6|14037.6|1
1652679340000|2022-05-16 05:35:40|14052.5|14037.5|14052.5|14037.5|14052.5|14037.5|14052.5|14037.5|0
1652679480000|2022-05-16 05:38:00|14051.6|14036.6|14051.6|14036.6|14051.6|14036.6|14051.6|14036.6|0
1652679490000|2022-05-16 05:38:10|14051.4|14036.4|14051.4|14036.4|14051.4|14036.4|14051.4|14036.4|0
1652679520000|2022-05-16 05:38:40|14051.9|14036.9|14051.9|14036.9|14051.9|14036.9|14051.9|14036.9|0
1652679630000|2022-05-16 05:40:30|14051.8|14036.8|14051.8|14036.8|14051.8|14036.8|14051.8|14036.8|0
1652679680000|2022-05-16 05:41:20|14051.3|14036.3|14051.3|14036.3|14051.3|14036.3|14051.3|14036.3|0
1652679690000|2022-05-16 05:41:30|14051.5|14036.5|14051.5|14036.5|14051.5|14036.5|14051.5|14036.5|0
1652679860000|2022-05-16 05:44:20|14051.2|14036.2|14051.5|14036.5|14051.5|14036.5|14051.2|14036.2|0
1652679900000|2022-05-16 05:45:00|14051.8|14036.8|14051.8|14036.8|14051.8|14036.8|14051.8|14036.8|0
1652679930000|2022-05-16 05:45:30|14051.7|14036.7|14051.7|14036.7|14051.7|14036.7|14051.7|14036.7|0
1652679950000|2022-05-16 05:45:50|14051.4|14036.4|14051.4|14036.4|14051.4|14036.4|14051.4|14036.4|1
1652679960000|2022-05-16 05:46:00|14051.2|14036.2|14051.2|14036.2|14051.2|14036.2|14051.2|14036.2|0
1652679970000|2022-05-16 05:46:10|14051.4|14036.4|14051.4|14036.4|14051.4|14036.4|14051.4|14036.4|0
1652680140000|2022-05-16 05:49:00|14051.1|14036.1|14051.4|14036.4|14051.4|14036.4|14050.8|14035.8|1
1652680150000|2022-05-16 05:49:10|14051.1|14036.1|14051.1|14036.1|14051.1|14036.1|14051.1|14036.1|1
1652680160000|2022-05-16 05:49:20|14050.8|14035.8|14050.6|14035.6|14050.8|14035.8|14050.6|14035.6|0
1652680210000|2022-05-16 05:50:10|14050.5|14035.5|14050.5|14035.5|14050.5|14035.5|14050.5|14035.5|0
1652680280000|2022-05-16 05:51:20|14050.2|14035.2|14050|14035|14050.2|14035.2|14050|14035|0
1652680290000|2022-05-16 05:51:30|14049.7|14034.7|14049.7|14034.7|14049.7|14034.7|14049.7|14034.7|1
1652680310000|2022-05-16 05:51:50|14051.5|14036.5|14049.7|14034.7|14052|14037|14049.7|14034.7|0
1652680360000|2022-05-16 05:52:40|14049.4|14034.4|14049|14034|14049.4|14034.4|14049|14034|0
1652680380000|2022-05-16 05:53:00|14049.2|14034.2|14049.2|14034.2|14049.2|14034.2|14049.2|14034.2|0
1652680510000|2022-05-16 05:55:10|14049.1|14034.1|14049.1|14034.1|14049.1|14034.1|14049.1|14034.1|0
1652680640000|2022-05-16 05:57:20|14048.8|14033.8|14049.4|14034.4|14049.4|14034.4|14048.8|14033.8|0
1652680760000|2022-05-16 05:59:20|14048.5|14033.5|14048.5|14033.5|14048.5|14033.5|14048.5|14033.5|1
1652680770000|2022-05-16 05:59:30|14047.8|14032.8|14047.8|14032.8|14047.8|14032.8|14047.8|14032.8|0
1652680790000|2022-05-16 05:59:50|14048.4|14033.4|14048.4|14033.4|14048.4|14033.4|14048.4|14033.4|0
1652680840000|2022-05-16 06:00:40|14047.8|14032.8|14047.8|14032.8|14047.8|14032.8|14047.8|14032.8|0
1652680850000|2022-05-16 06:00:50|14048.7|14033.7|14048.7|14033.7|14048.7|14033.7|14048.7|14033.7|0
1652680900000|2022-05-16 06:01:40|14048.1|14033.1|14048.1|14033.1|14048.1|14033.1|14048.1|14033.1|0
1652680920000|2022-05-16 06:02:00|14048.9|14033.9|14048.9|14033.9|14048.9|14033.9|14048.9|14033.9|0
1652680950000|2022-05-16 06:02:30|14048.4|14033.4|14048.4|14033.4|14048.4|14033.4|14048.4|14033.4|0
1652681090000|2022-05-16 06:04:50|14048|14033|14048|14033|14048|14033|14047.7|14032.7|1
1652681100000|2022-05-16 06:05:00|14047.2|14032.2|14047.2|14032.2|14047.2|14032.2|14047.2|14032.2|0
1652681110000|2022-05-16 06:05:10|14047.8|14032.8|14047.8|14032.8|14047.8|14032.8|14047.8|14032.8|0
1652681190000|2022-05-16 06:06:30|14047.2|14032.2|14047.5|14032.5|14047.5|14032.5|14046.9|14031.9|1
1652681200000|2022-05-16 06:06:40|14048.1|14033.1|14047.8|14032.8|14048.1|14033.1|14047.8|14032.8|0
1652681210000|2022-05-16 06:06:50|14048.1|14033.1|14048.1|14033.1|14048.1|14033.1|14047.8|14032.8|1
1652681220000|2022-05-16 06:07:00|14048.7|14033.7|14048.4|14033.4|14048.7|14033.7|14048.4|14033.4|0
1652681280000|2022-05-16 06:08:00|14048.7|14033.7|14048.4|14033.4|14048.7|14033.7|14048.4|14033.4|0
1652681340000|2022-05-16 06:09:00|14048.7|14033.7|14048.4|14033.4|14048.7|14033.7|14048.4|14033.4|0
1652681370000|2022-05-16 06:09:30|14048.2|14033.2|14048.2|14033.2|14048.2|14033.2|14048.2|14033.2|0
1652681400000|2022-05-16 06:10:00|14047.9|14032.9|14047.9|14032.9|14047.9|14032.9|14047.9|14032.9|0
1652681440000|2022-05-16 06:10:40|14047.8|14032.8|14047.8|14032.8|14047.8|14032.8|14047.8|14032.8|0
1652681460000|2022-05-16 06:11:00|14048.1|14033.1|14047.8|14032.8|14048.1|14033.1|14047.8|14032.8|0
1652681500000|2022-05-16 06:11:40|14043|14028|14043|14028|14043|14028|14043|14028|2
1652681510000|2022-05-16 06:11:50|14043.3|14028.3|14043.3|14028.3|14043.3|14028.3|14043.3|14028.3|0
1652681520000|2022-05-16 06:12:00|14043|14028|14043.6|14028.6|14043.9|14028.9|14043|14028|0
1652681530000|2022-05-16 06:12:10|14043.4|14028.4|14059.2|14021.7|14059.2|14028.4|14043.4|14020.8|7
1652681540000|2022-05-16 06:12:20|14058.9|14021.4|14058|14020.5|14060.9|14023.4|14058|14020.5|0
1652681550000|2022-05-16 06:12:30|14049.8|14024.8|14050.1|14025.1|14050.3|14025.3|14049.8|14024.8|0
1652681560000|2022-05-16 06:12:40|14049.8|14024.8|14049.8|14024.8|14049.8|14024.8|14049.8|14024.8|0
1652681570000|2022-05-16 06:12:50|14050.4|14025.4|14047.3|14032.3|14051.3|14036|14046.6|14025.4|0
1652681590000|2022-05-16 06:13:10|14047.5|14032.5|14047.8|14032.8|14047.8|14032.8|14047.5|14032.5|0
1652681610000|2022-05-16 06:13:30|14048.4|14033.4|14048.4|14033.4|14048.4|14033.4|14048.4|14033.4|0
1652681620000|2022-05-16 06:13:40|14047.8|14032.8|14047.8|14032.8|14047.8|14032.8|14047.8|14032.8|0
1652681640000|2022-05-16 06:14:00|14047.5|14032.5|14047.5|14032.5|14047.5|14032.5|14047.5|14032.5|0
1652681680000|2022-05-16 06:14:40|14047.4|14032.4|14047.4|14032.4|14047.4|14032.4|14047.4|14032.4|0
1652681700000|2022-05-16 06:15:00|14047.7|14032.7|14047.1|14032.1|14047.7|14032.7|14047.1|14032.1|0
1652681710000|2022-05-16 06:15:10|14046.2|14031.2|14046.2|14031.2|14046.2|14031.2|14046.2|14031.2|0
1652681760000|2022-05-16 06:16:00|14045.9|14030.9|14045.3|14030.3|14051.5|14030.9|14045.3|14026.5|0
1652681780000|2022-05-16 06:16:20|14044.7|14029.7|14044.7|14029.7|14044.7|14029.7|14044.7|14029.7|0
1652681820000|2022-05-16 06:17:00|14044.4|14029.4|14043.1|14028.1|14044.4|14029.4|14043.1|14028.1|1
1652681830000|2022-05-16 06:17:10|14043.6|14028.6|14043.6|14028.6|14043.6|14028.6|14043.6|14028.6|0
1652681850000|2022-05-16 06:17:30|14043.3|14028.3|14043.1|14028.1|14043.3|14028.3|14042.6|14027.6|0
1652681860000|2022-05-16 06:17:40|14043.7|14028.7|14043.4|14028.4|14043.7|14028.7|14043.1|14028.1|0
1652681880000|2022-05-16 06:18:00|14043.1|14028.1|14043.1|14028.1|14043.1|14028.1|14043.1|14028.1|0
1652681940000|2022-05-16 06:19:00|14049|14024|14042.9|14027.9|14049|14028.4|14042.9|14024|0
1652681990000|2022-05-16 06:19:50|14043.5|14028.5|14044.1|14029.1|14044.1|14029.1|14043.5|14028.5|0
1652682000000|2022-05-16 06:20:00|14044.4|14029.4|14044.4|14029.4|14045|14030|14044.4|14029.4|0
1652682060000|2022-05-16 06:21:00|14045|14030|14044.4|14029.4|14045|14030|14044.4|14029.4|0
1652682120000|2022-05-16 06:22:00|14045|14030|14044.1|14029.1|14045|14030|14044.1|14029.1|0
1652682180000|2022-05-16 06:23:00|14045|14030|14044.7|14029.7|14045|14030|14044.7|14029.7|0
1652682240000|2022-05-16 06:24:00|14045.3|14030.3|14044.7|14029.7|14045.3|14030.3|14044.7|14029.7|0
1652682270000|2022-05-16 06:24:30|14044.6|14029.6|14044.6|14029.6|14044.6|14029.6|14044.6|14029.6|0
1652682280000|2022-05-16 06:24:40|14053.8|14038.8|14055.7|14040.7|14055.7|14040.7|14053.8|14038.8|3
1652682310000|2022-05-16 06:25:10|14055.5|14040.5|14058.3|14043.3|14058.6|14043.6|14055.2|14040.2|1
1652682330000|2022-05-16 06:25:30|14057.9|14042.9|14057.9|14042.9|14057.9|14042.9|14057.9|14042.9|0
1652682340000|2022-05-16 06:25:40|14056.8|14041.8|14050.4|14035.4|14056.8|14041.8|14050.4|14035.4|7
1652682350000|2022-05-16 06:25:50|14050.2|14035.2|14054.6|14039.6|14054.6|14039.6|14050.2|14035.2|10
1652682360000|2022-05-16 06:26:00|14057.8|14042.8|14058|14043|14058|14043|14053.7|14038.7|0
1652682370000|2022-05-16 06:26:10|14058.3|14043.3|14058.3|14043.3|14058.3|14043.3|14058.3|14043.3|0
1652682380000|2022-05-16 06:26:20|14064.4|14049.4|14063.3|14048.3|14064.4|14049.4|14063.3|14048.3|2
1652682390000|2022-05-16 06:26:30|14063.9|14048.9|14068|14053|14069.4|14054.4|14063.9|14048.9|8
1652682400000|2022-05-16 06:26:40|14068.6|14053.6|14068.3|14053.3|14069.2|14054.2|14068.3|14053.3|1
1652682410000|2022-05-16 06:26:50|14068.8|14053.8|14069|14054|14069.3|14054.3|14068.8|14053.8|2
1652682420000|2022-05-16 06:27:00|14067.8|14052.8|14062|14047|14070.1|14052.8|14061.8|14041.5|1
1652682430000|2022-05-16 06:27:10|14061.8|14046.8|14064.4|14039.4|14066.5|14046.8|14061.8|14039.4|3
1652682440000|2022-05-16 06:27:20|14064.7|14039.7|14063.8|14038.8|14064.7|14039.7|14063.8|14038.8|0
1652682450000|2022-05-16 06:27:30|14063.6|14038.6|14063.6|14038.6|14063.6|14038.6|14063.6|14038.6|0
1652682470000|2022-05-16 06:27:50|14056.2|14041.2|14056.2|14041.2|14056.2|14041.2|14056.2|14041.2|0
1652682480000|2022-05-16 06:28:00|14055.9|14040.9|14054.3|14039.3|14056.2|14041.2|14054.3|14039.3|0
1652682540000|2022-05-16 06:29:00|14055.2|14040.2|14054|14039|14055.2|14040.2|14054|14039|0
1652682600000|2022-05-16 06:30:00|14055.2|14040.2|14054|14039|14055.2|14040.2|14054|14039|1
1652682610000|2022-05-16 06:30:10|14054.3|14039.3|14054.6|14039.6|14054.6|14039.6|14054.3|14039.3|0
1652682620000|2022-05-16 06:30:20|||||||||1
1652682630000|2022-05-16 06:30:30|14054|14039|14054|14039|14054|14039|14054|14039|0
1652682660000|2022-05-16 06:31:00|14053.7|14038.7|14053.4|14038.4|14053.7|14038.7|14053.4|14038.4|0
1652682700000|2022-05-16 06:31:40|14053.3|14038.3|14053.3|14038.3|14053.3|14038.3|14053|14038|0
1652682710000|2022-05-16 06:31:50|14053|14038|14053|14038|14053|14038|14053|14038|0
1652682720000|2022-05-16 06:32:00|14053.6|14038.6|14052.4|14037.4|14053.6|14038.6|14052.4|14037.4|0
1652682740000|2022-05-16 06:32:20|14052.7|14037.7|14052.7|14037.7|14052.7|14037.7|14052.7|14037.7|0
1652682780000|2022-05-16 06:33:00|14053.6|14038.6|14053|14038|14053.6|14038.6|14053|14038|0
1652682810000|2022-05-16 06:33:30|||||||||1
1652682840000|2022-05-16 06:34:00|14052.4|14037.4|14052.7|14037.7|14052.7|14037.7|14052.4|14037.4|0
1652682850000|2022-05-16 06:34:10|14052.4|14037.4|14052.4|14037.4|14052.4|14037.4|14052.4|14037.4|2
1652682880000|2022-05-16 06:34:40|14052.7|14037.7|14052.7|14037.7|14052.7|14037.7|14052.7|14037.7|0
1652682900000|2022-05-16 06:35:00|14053.6|14038.6|14053|14038|14053.9|14038.9|14053|14038|0
1652682910000|2022-05-16 06:35:10|14053.3|14038.3|14053.6|14038.6|14053.6|14038.6|14053|14038|0
1652682960000|2022-05-16 06:36:00|14055.7|14040.7|14055.1|14040.1|14055.7|14040.7|14055.1|14040.1|0
1652683020000|2022-05-16 06:37:00|14055.7|14040.7|14054.5|14039.5|14055.7|14040.7|14054.5|14039.5|2
1652683060000|2022-05-16 06:37:40|14054.4|14039.4|14054.4|14039.4|14054.4|14039.4|14054.4|14039.4|0
1652683080000|2022-05-16 06:38:00|14055|14040|14054.1|14039.1|14055.4|14040.4|14054.1|14039.1|2
1652683140000|2022-05-16 06:39:00|14068.1|14030.6|14053.5|14038.5|14068.1|14038.8|14053.5|14030.6|0
1652683180000|2022-05-16 06:39:40|14053.3|14038.3|14053.3|14038.3|14053.3|14038.3|14053.3|14038.3|0
1652683200000|2022-05-16 06:40:00|14053.6|14038.6|14052.7|14037.7|14053.6|14038.6|14052.7|14037.7|0
1652683260000|2022-05-16 06:41:00|14052.5|14037.5|14053.1|14038.1|14054|14039|14052.5|14037.5|0
1652683320000|2022-05-16 06:42:00|14052.4|14037.4|14053.4|14038.4|14053.4|14038.4|14052.4|14037.4|0
1652683340000|2022-05-16 06:42:20|14054|14039|14054|14039|14054|14039|14054|14039|0
1652683350000|2022-05-16 06:42:30|14053.3|14038.3|14053.3|14038.3|14053.3|14038.3|14053.3|14038.3|0
1652683360000|2022-05-16 06:42:40|14053.7|14038.7|14053.7|14038.7|14053.7|14038.7|14053.7|14038.7|0
1652683380000|2022-05-16 06:43:00|14053.6|14038.6|14053|14038|14053.6|14038.6|14053|14038|3
1652683390000|2022-05-16 06:43:10|14053.6|14038.6|14053.6|14038.6|14053.6|14038.6|14053.6|14038.6|0
1652683440000|2022-05-16 06:44:00|14050.9|14035.9|14052.3|14037.3|14053.2|14038.2|14050.9|14035.9|2
1652683470000|2022-05-16 06:44:30|14052.8|14037.8|14052.5|14037.5|14052.8|14037.8|14052.5|14037.5|0
1652683480000|2022-05-16 06:44:40|14052.3|14037.3|14052.3|14037.3|14052.3|14037.3|14052.3|14037.3|0
1652683500000|2022-05-16 06:45:00|14051.7|14036.7|14048.9|14033.9|14052.8|14037.8|14048.3|14033.3|6
1652683510000|2022-05-16 06:45:10|14048.1|14033.1|14048.1|14033.1|14048.1|14033.1|14048.1|14033.1|0
1652683560000|2022-05-16 06:46:00|14047.5|14032.5|14047.3|14032.3|14047.5|14032.5|14047.3|14032.3|0
1652683570000|2022-05-16 06:46:10|14047|14032|14047|14032|14047|14032|14047|14032|0
1652683590000|2022-05-16 06:46:30|14047.2|14032.2|14047.2|14032.2|14047.5|14032.5|14047.2|14032.2|1
1652683620000|2022-05-16 06:47:00|14047.5|14032.5|14046.6|14031.6|14047.5|14032.5|14046.6|14031.6|2
1652683650000|2022-05-16 06:47:30|14047.2|14032.2|14051.7|14036.7|14051.7|14036.7|14046.9|14031.9|1
1652683660000|2022-05-16 06:47:40|14052.6|14037.6|14055.1|14040.1|14055.1|14040.1|14052.6|14037.6|0
1652683670000|2022-05-16 06:47:50|14055.4|14040.4|14055.4|14040.4|14055.9|14040.9|14055.4|14040.4|2
1652683680000|2022-05-16 06:48:00|14055.9|14040.9|14055.7|14040.7|14056.2|14041.2|14055.3|14040.3|2
1652683690000|2022-05-16 06:48:10|14055.8|14040.8|14055.5|14040.5|14055.8|14040.8|14055.3|14040.3|3
1652683700000|2022-05-16 06:48:20|14055.6|14040.6|14056|14041|14056|14041|14055.3|14040.3|4
1652683710000|2022-05-16 06:48:30|14055.4|14040.4|14054.6|14039.6|14055.4|14040.4|14054.6|14039.6|0
1652683720000|2022-05-16 06:48:40|14054|14039|14053.2|14038.2|14054.4|14039.4|14053.2|14038.2|1
1652683730000|2022-05-16 06:48:50|14052.3|14037.3|14052|14037|14052.9|14037.9|14052|14037|1
1652683740000|2022-05-16 06:49:00|14051|14036|14049.4|14034.4|14052.2|14037.2|14049.4|14034.4|1
1652683750000|2022-05-16 06:49:10|14049.7|14034.7|14046.7|14031.7|14049.7|14034.7|14046.7|14031.7|1
1652683760000|2022-05-16 06:49:20|14047|14032|14045.7|14030.7|14047.3|14032.3|14045.7|14030.7|1
1652683770000|2022-05-16 06:49:30|14045.4|14030.4|14046|14031|14048.7|14033.7|14045.4|14030.4|0
1652683780000|2022-05-16 06:49:40|14045.3|14030.3|14043.8|14028.8|14045.3|14030.3|14043.8|14028.8|1
1652683790000|2022-05-16 06:49:50|14044.4|14029.4|14044.4|14029.4|14044.4|14029.4|14043.8|14028.8|2
1652683810000|2022-05-16 06:50:10|14043.8|14028.8|14044.4|14029.4|14044.4|14029.4|14043.8|14028.8|2
1652683820000|2022-05-16 06:50:20|14044.1|14029.1|14043.8|14028.8|14045.2|14030.2|14043.8|14028.8|1
1652683830000|2022-05-16 06:50:30|14044.3|14029.3|14044.4|14029.4|14044.4|14029.4|14044.1|14029.1|0
1652683840000|2022-05-16 06:50:40|14046.9|14031.9|14043.6|14028.6|14049.1|14034.1|14043.6|14028.6|0
1652683850000|2022-05-16 06:50:50|14043.3|14028.3|14048.4|14033.4|14048.4|14033.4|14043.3|14028.3|0
1652683860000|2022-05-16 06:51:00|14043.3|14028.3|14048.4|14033.4|14048.4|14033.4|14043.3|14028.3|1
1652683870000|2022-05-16 06:51:10|14048.1|14033.1|14043.6|14028.6|14048.1|14033.1|14043.6|14028.6|0
1652683890000|2022-05-16 06:51:30|14043.3|14028.3|14043.6|14028.6|14043.6|14028.6|14043.3|14028.3|1
1652683900000|2022-05-16 06:51:40|14048.4|14033.4|14043.6|14028.6|14048.4|14033.4|14043.6|14028.6|0
1652683920000|2022-05-16 06:52:00|14043.3|14028.3|14043.3|14028.3|14043.3|14028.3|14043.3|14028.3|0
1652683930000|2022-05-16 06:52:10|14048.4|14033.4|14043.6|14028.6|14048.4|14033.4|14043.2|14028.2|1
1652683950000|2022-05-16 06:52:30|14043.5|14028.5|14043.5|14028.5|14043.5|14028.5|14043.5|14028.5|0
1652683960000|2022-05-16 06:52:40|14043.8|14028.8|14043.5|14028.5|14048.1|14033.1|14043.5|14028.5|0
1652683980000|2022-05-16 06:53:00|14043.8|14028.8|14043.8|14028.8|14043.8|14028.8|14043.8|14028.8|0
1652683990000|2022-05-16 06:53:10|14044|14029|14044|14029|14044|14029|14044|14029|0
1652684020000|2022-05-16 06:53:40|14048.3|14033.3|14048.3|14033.3|14048.3|14033.3|14048.3|14033.3|0
1652684040000|2022-05-16 06:54:00|14044|14029|14044|14029|14044|14029|14044|14029|0
1652684080000|2022-05-16 06:54:40|14044.6|14029.6|14044.6|14029.6|14044.6|14029.6|14044.6|14029.6|1
1652684110000|2022-05-16 06:55:10|14046.7|14031.7|14046.7|14031.7|14046.7|14031.7|14046.7|14031.7|0
1652684150000|2022-05-16 06:55:50|14046.4|14031.4|14046.4|14031.4|14046.4|14031.4|14046.4|14031.4|0
1652684160000|2022-05-16 06:56:00|14047.5|14032.5|14050.9|14035.9|14050.9|14035.9|14047.5|14032.5|4
1652684170000|2022-05-16 06:56:10|14050.3|14035.3|14050.3|14035.3|14050.3|14035.3|14050.3|14035.3|0
1652684180000|2022-05-16 06:56:20|14048.3|14033.3|14047.9|14032.9|14048.3|14033.3|14047.9|14032.9|0
1652684190000|2022-05-16 06:56:30|14047.4|14032.4|14047.9|14032.9|14048.7|14033.7|14047.4|14032.4|1
1652684200000|2022-05-16 06:56:40|14049.7|14034.7|14049.7|14034.7|14049.7|14034.7|14049.7|14034.7|0
1652684210000|2022-05-16 06:56:50|14054.5|14039.5|14058.1|14043.1|14058.1|14043.1|14054.5|14039.5|7
1652684220000|2022-05-16 06:57:00|14059.6|14044.6|14058.4|14043.4|14060.4|14045.4|14058.4|14043.4|1
1652684230000|2022-05-16 06:57:10|14058.1|14043.1|14058.1|14043.1|14058.1|14043.1|14058.1|14043.1|0
1652684240000|2022-05-16 06:57:20|14057.3|14042.3|14065.6|14050.6|14065.6|14050.6|14057.3|14042.3|3
1652684250000|2022-05-16 06:57:30|14065.3|14050.3|14065.3|14050.3|14065.3|14050.3|14065.3|14050.3|0
1652684260000|2022-05-16 06:57:40|14063.1|14048.1|14063.1|14048.1|14063.1|14048.1|14063.1|14048.1|1
1652684270000|2022-05-16 06:57:50|14062.8|14047.8|14062.6|14047.6|14062.8|14047.8|14062|14047|3
1652684280000|2022-05-16 06:58:00|14066.4|14051.4|14060.8|14045.8|14066.4|14051.4|14060.3|14045.3|3
1652684290000|2022-05-16 06:58:10|14059.9|14044.9|14065.8|14050.8|14065.8|14050.8|14059.1|14044.1|4
1652684300000|2022-05-16 06:58:20|14060.5|14045.5|14060|14045|14060.5|14045.5|14059.8|14044.8|2
1652684310000|2022-05-16 06:58:30|14059.7|14044.7|14058.9|14043.9|14060|14045|14058.9|14043.9|1
1652684320000|2022-05-16 06:58:40|14059.1|14044.1|14062.6|14047.6|14065.2|14050.2|14058.9|14043.9|9
1652684330000|2022-05-16 06:58:50|14061.7|14046.7|14064.3|14049.3|14067.4|14052.4|14060.8|14045.8|1
1652684350000|2022-05-16 06:59:10|14064.1|14049.1|14063.3|14048.3|14064.1|14049.1|14061.1|14046.1|1
1652684360000|2022-05-16 06:59:20|14065.3|14050.3|14065.3|14050.3|14065.3|14050.3|14065.3|14050.3|0
1652684370000|2022-05-16 06:59:30|14065.6|14050.6|14075.1|14060.1|14076.9|14061.9|14065.6|14050.6|4
1652684380000|2022-05-16 06:59:40|14075.7|14060.7|14076.9|14061.9|14076.9|14061.9|14075.7|14060.7|2
1652684390000|2022-05-16 06:59:50|14076.6|14061.6|14075.7|14060.7|14076.6|14061.6|14075.4|14060.4|1
1652684400000|2022-05-16 07:00:00|14076.6|14061.6|14070.2|14055.2|14076.6|14061.6|14070.2|14055.2|2
1652684410000|2022-05-16 07:00:10|14069.9|14054.9|14069|14054|14070.5|14055.5|14069|14054|2
1652684420000|2022-05-16 07:00:20|14069.3|14054.3|14069.9|14054.9|14069.9|14054.9|14068.7|14053.7|1
1652684440000|2022-05-16 07:00:40|14069|14054|14069|14054|14069|14054|14069|14054|2
1652684450000|2022-05-16 07:00:50|14069.6|14054.6|14073.5|14058.5|14073.5|14058.5|14069.6|14054.6|1
1652684460000|2022-05-16 07:01:00|14073.8|14058.8|14073.8|14058.8|14073.8|14058.8|14073.8|14058.8|0
1652684470000|2022-05-16 07:01:10|14074.1|14059.1|14074.1|14059.1|14074.1|14059.1|14073.8|14058.8|0
1652684480000|2022-05-16 07:01:20|14073.8|14058.8|14073.8|14058.8|14073.8|14058.8|14073.8|14058.8|0
1652684490000|2022-05-16 07:01:30|14073.5|14058.5|14073.5|14058.5|14073.5|14058.5|14073.5|14058.5|0
1652684500000|2022-05-16 07:01:40|14073.2|14058.2|14073.2|14058.2|14073.2|14058.2|14072.9|14057.9|1
1652684510000|2022-05-16 07:01:50|14073.8|14058.8|14073.8|14058.8|14073.8|14058.8|14073.8|14058.8|1
1652684520000|2022-05-16 07:02:00|14072.6|14057.6|14073.8|14058.8|14073.8|14058.8|14072.6|14057.6|1
1652684530000|2022-05-16 07:02:10|14073.6|14058.6|14073.3|14058.3|14073.6|14058.6|14073.3|14058.3|0
1652684550000|2022-05-16 07:02:30|14070.8|14055.8|14072.3|14057.3|14072.3|14057.3|14070.5|14055.5|2
1652684570000|2022-05-16 07:02:50|14072.9|14057.9|14072.9|14057.9|14072.9|14057.9|14072.9|14057.9|0
1652684580000|2022-05-16 07:03:00|14072.6|14057.6|14070.2|14055.2|14072.6|14057.6|14070.2|14055.2|1
1652684590000|2022-05-16 07:03:10|14070.8|14055.8|14075.1|14060.1|14075.1|14060.1|14069.9|14054.9|1
1652684610000|2022-05-16 07:03:30|14074.8|14059.8|14074.8|14059.8|14074.8|14059.8|14074.8|14059.8|0
1652684620000|2022-05-16 07:03:40|14075.1|14060.1|14070.6|14055.6|14075.9|14060.9|14070.6|14055.6|2
1652684630000|2022-05-16 07:03:50|14070.9|14055.9|14072.5|14057.5|14076.1|14061.1|14070.6|14055.6|4
1652684640000|2022-05-16 07:04:00|14072.2|14057.2|14072.2|14057.2|14072.2|14057.2|14072.2|14057.2|0
1652684650000|2022-05-16 07:04:10|14075.7|14060.7|14077.3|14062.3|14077.3|14062.3|14075.7|14060.7|2
1652684660000|2022-05-16 07:04:20|14078.1|14063.1|14077.8|14062.8|14078.1|14063.1|14075|14060|1
1652684670000|2022-05-16 07:04:30|14077.6|14062.6|14077.6|14062.6|14077.6|14062.6|14077.6|14062.6|0
1652684680000|2022-05-16 07:04:40|14077.4|14062.4|14077.4|14062.4|14077.4|14062.4|14077.4|14062.4|0
1652684710000|2022-05-16 07:05:10|14077.3|14062.3|14077.3|14062.3|14077.3|14062.3|14077.3|14062.3|0
1652684730000|2022-05-16 07:05:30|14078|14063|14078|14063|14078|14063|14078|14063|1
1652684740000|2022-05-16 07:05:40|14078.3|14063.3|14078.3|14063.3|14078.3|14063.3|14078.3|14063.3|0
1652684760000|2022-05-16 07:06:00|14078.1|14063.1|14078.1|14063.1|14078.1|14063.1|14078.1|14063.1|0
1652684780000|2022-05-16 07:06:20|14077.5|14062.5|14078.1|14063.1|14078.1|14063.1|14077.5|14062.5|1
1652684790000|2022-05-16 07:06:30|14078.6|14063.6|14091.3|14076.3|14091.3|14076.3|14078.6|14063.6|7
1652684800000|2022-05-16 07:06:40|14091.7|14076.7|14094.1|14079.1|14095.7|14080.7|14091.7|14076.7|3
1652684810000|2022-05-16 07:06:50|14089.2|14074.2|14090.9|14075.9|14091.3|14076.3|14089.2|14074.2|3
1652684820000|2022-05-16 07:07:00|14091.2|14076.2|14091.7|14076.7|14091.7|14076.7|14091.2|14076.2|0
1652684830000|2022-05-16 07:07:10|14091.9|14076.9|14091.9|14076.9|14091.9|14076.9|14091.9|14076.9|0
1652684840000|2022-05-16 07:07:20|14092.5|14077.5|14092.5|14077.5|14092.5|14077.5|14092.5|14077.5|0
1652684860000|2022-05-16 07:07:40|14095.4|14080.4|14100.2|14085.2|14100.2|14085.2|14094.1|14079.1|9
1652684870000|2022-05-16 07:07:50|14101|14086|14100.5|14085.5|14101|14086|14099.8|14084.8|2
1652684880000|2022-05-16 07:08:00|14101|14086|14100.6|14085.6|14101.5|14086.5|14100.6|14085.6|2
1652684890000|2022-05-16 07:08:10|14100.5|14085.5|14114.3|14099.3|14116.1|14101.1|14100.2|14085.2|25
1652684900000|2022-05-16 07:08:20|14114.6|14099.6|14117.8|14102.8|14117.8|14102.8|14112.8|14097.8|5
1652684910000|2022-05-16 07:08:30|14116.4|14101.4|14113.8|14098.8|14116.4|14101.4|14112.9|14097.9|2
1652684920000|2022-05-16 07:08:40|14115.1|14090.1|14113.6|14088.6|14115.1|14090.1|14113.6|14088.6|3
1652684930000|2022-05-16 07:08:50|14109|14094|14112|14097|14112.3|14097.3|14109|14094|2
1652684960000|2022-05-16 07:09:20|14112.2|14097.2|14114.8|14099.8|14114.8|14099.8|14112.2|14097.2|2
1652684970000|2022-05-16 07:09:30|14115.3|14100.3|14115.3|14100.3|14115.3|14100.3|14115.3|14100.3|6
1652684980000|2022-05-16 07:09:40|14115.2|14100.2|14115.2|14100.2|14115.2|14100.2|14115.2|14100.2|0
1652684990000|2022-05-16 07:09:50|14114.6|14099.6|14115.3|14100.3|14115.3|14100.3|14114.1|14099.1|1
1652685000000|2022-05-16 07:10:00|14116.2|14101.2|14116.2|14101.2|14116.2|14101.2|14116.2|14101.2|0
1652685060000|2022-05-16 07:11:00|14115.9|14100.9|14113|14098|14115.9|14100.9|14107.7|14092.7|3
1652685070000|2022-05-16 07:11:10|14107.7|14092.7|14111.1|14096.1|14111.1|14096.1|14107.7|14092.7|2
1652685080000|2022-05-16 07:11:20|14112|14097|14112|14097|14112|14097|14112|14097|0
1652685140000|2022-05-16 07:12:20|14112.8|14097.8|14112.8|14097.8|14112.8|14097.8|14112.8|14097.8|0
1652685150000|2022-05-16 07:12:30|14117.2|14102.2|14114.8|14099.8|14118.3|14103.3|14114.8|14099.8|15
1652685160000|2022-05-16 07:12:40|14115.3|14100.3|14115.8|14100.8|14115.8|14100.8|14115.3|14100.3|1
1652685170000|2022-05-16 07:12:50|14116.3|14101.3|14117.8|14102.8|14117.8|14102.8|14116.3|14101.3|0
1652685180000|2022-05-16 07:13:00|14119.3|14104.3|14120.1|14105.1|14120.1|14105.1|14119.3|14104.3|12
1652685190000|2022-05-16 07:13:10|14119.8|14104.8|14146.4|14131.4|14146.4|14131.4|14119.8|14104.8|11
1652685200000|2022-05-16 07:13:20|14148|14133|14146.4|14131.4|14149.4|14134.4|14146.1|14131.1|8
1652685210000|2022-05-16 07:13:30|14146.9|14131.9|14150.3|14135.3|14150.3|14135.3|14146.9|14131.9|0
1652685220000|2022-05-16 07:13:40|14150.9|14135.9|14154.7|14129.7|14154.7|14136.4|14150.9|14129.7|4
1652685230000|2022-05-16 07:13:50|14150.3|14135.3|14152.9|14137.9|14156.2|14137.9|14150.3|14131.2|0
1652685240000|2022-05-16 07:14:00|14153.7|14138.7|14154.7|14139.7|14154.7|14139.7|14153.7|14138.7|0
1652685250000|2022-05-16 07:14:10|14155.2|14140.2|14156.2|14141.2|14156.2|14141.2|14155.2|14140.2|0
1652685270000|2022-05-16 07:14:30|14155.4|14140.4|14155.9|14140.9|14155.9|14140.9|14155.4|14140.4|0
1652685300000|2022-05-16 07:15:00|14157.6|14132.6|14151.8|14136.8|14157.6|14136.8|14151.8|14132.6|4
1652685310000|2022-05-16 07:15:10|14151.2|14136.2|14151.2|14136.2|14151.2|14136.2|14151.2|14136.2|0
1652685320000|2022-05-16 07:15:20|14150.2|14135.2|14149.6|14134.6|14150.2|14135.2|14149.6|14134.6|0
1652685330000|2022-05-16 07:15:30|14149.5|14134.5|14149|14111.5|14149.9|14134.5|14148|14111.5|1
1652685360000|2022-05-16 07:16:00|14148.9|14111.4|14148.3|14110.8|14148.9|14111.4|14148.3|14110.8|0
1652685370000|2022-05-16 07:16:10|14148|14110.5|14149.8|14134.8|14155|14134.8|14148|14110.5|0
1652685400000|2022-05-16 07:16:40|14149|14134|14150.3|14135.3|14150.3|14135.3|14149|14134|1
1652685410000|2022-05-16 07:16:50|14159.1|14121.6|14155.3|14117.8|14159.1|14121.6|14155.3|14117.8|8
1652685420000|2022-05-16 07:17:00|14153.7|14116.2|14155.9|14118.4|14155.9|14118.4|14150.8|14113.3|0
1652685430000|2022-05-16 07:17:10|14155.8|14118.3|14154.5|14117|14155.8|14118.3|14154.3|14116.8|0
1652685440000|2022-05-16 07:17:20|14154.2|14116.7|14154.2|14116.7|14154.2|14116.7|14154.2|14116.7|1
1652685480000|2022-05-16 07:18:00|14147.8|14132.8|14163.3|14138.3|14163.3|14138.3|14147.8|14132.8|5
1652685490000|2022-05-16 07:18:10|14165.1|14150.1|14165.7|14150.7|14165.7|14150.7|14165.1|14150.1|3
1652685500000|2022-05-16 07:18:20|14167.2|14152.2|14167.2|14152.2|14167.2|14152.2|14167.2|14152.2|3
1652685510000|2022-05-16 07:18:30|14171|14156|14171.1|14156.1|14171.1|14156.1|14171|14156|6
1652685520000|2022-05-16 07:18:40|14171.4|14156.4|14170.4|14155.4|14171.6|14156.6|14170.4|14155.4|2
1652685530000|2022-05-16 07:18:50|14169.9|14154.9|14170.4|14155.4|14170.4|14155.4|14168.9|14153.9|0
1652685540000|2022-05-16 07:19:00|14168.9|14153.9|14168.9|14153.9|14168.9|14153.9|14168.9|14153.9|0
1652685550000|2022-05-16 07:19:10|14167.6|14152.6|14168.5|14153.5|14168.8|14153.8|14167.6|14152.6|2
1652685570000|2022-05-16 07:19:30|14169.1|14154.1|14172.4|14147.4|14172.4|14154.1|14168.8|14147.4|1
1652685580000|2022-05-16 07:19:40|14174.3|14149.3|14174.3|14149.3|14174.3|14149.3|14174.3|14149.3|0
1652685590000|2022-05-16 07:19:50|14170|14145|14157.8|14120.3|14170|14145|14154.6|14117.1|2
1652685600000|2022-05-16 07:20:00|14156.6|14141.6|14156|14118.5|14162.7|14141.6|14156|14118.5|0
1652685610000|2022-05-16 07:20:10|14155.7|14118.2|14155.7|14118.2|14155.7|14118.2|14155.7|14118.2|0
1652685620000|2022-05-16 07:20:20|14153.9|14116.4|14152.6|14115.1|14153.9|14116.4|14152.6|14115.1|0
1652685630000|2022-05-16 07:20:30|14149.6|14134.6|14156.8|14131.8|14157|14134.6|14149.6|14131.7|0
1652685640000|2022-05-16 07:20:40|14158|14133|14158|14133|14158|14133|14158|14133|0
1652685660000|2022-05-16 07:21:00|14159.7|14134.7|14163|14138|14163|14138|14159.7|14134.7|0
1652685670000|2022-05-16 07:21:10|14159|14144|14159.4|14144.4|14159.4|14144.4|14159|14144|0
1652685680000|2022-05-16 07:21:20|14159.5|14144.5|14159.8|14144.8|14161.5|14146.5|14159.5|14144.5|0
1652685690000|2022-05-16 07:21:30|14162.2|14147.2|14161.8|14146.8|14162.2|14147.2|14159.8|14144.8|1
1652685700000|2022-05-16 07:21:40|14160|14145|14162.5|14147.5|14162.5|14147.5|14160|14145|0
1652685710000|2022-05-16 07:21:50|14160.9|14145.9|14160|14145|14160.9|14145.9|14160|14145|0
1652685720000|2022-05-16 07:22:00|14162.5|14147.5|14164|14149|14164|14149|14159.9|14144.9|0
1652685730000|2022-05-16 07:22:10|14166.8|14151.8|14168.3|14153.3|14172.4|14153.3|14166.8|14147.4|13
1652685740000|2022-05-16 07:22:20|14174.5|14149.5|14175.2|14160.2|14182.9|14160.3|14174.5|14145.4|0
1652685750000|2022-05-16 07:22:30|14171.9|14156.9|14175.5|14160.5|14175.8|14160.8|14171.6|14156.6|5
1652685760000|2022-05-16 07:22:40|14171.6|14156.6|14168.9|14153.9|14175.8|14160.8|14168.9|14153.9|1
1652685770000|2022-05-16 07:22:50|14167|14152|14168.7|14153.7|14170.6|14153.7|14164.5|14133.1|2
1652685780000|2022-05-16 07:23:00|14168.5|14153.5|14167.7|14152.7|14168.5|14153.5|14167.7|14152.7|0
1652685800000|2022-05-16 07:23:20|14167.5|14152.5|14166.9|14151.9|14167.8|14152.8|14166.9|14151.9|2
1652685810000|2022-05-16 07:23:30|14168.7|14153.7|14166.9|14151.9|14169.3|14154.3|14166.4|14151.4|4
1652685820000|2022-05-16 07:23:40|14167.2|14152.2|14174.5|14159.5|14174.5|14159.5|14167.2|14152.2|6
1652685830000|2022-05-16 07:23:50|14174.8|14159.8|14174.3|14159.3|14176.4|14161.4|14174.3|14159.3|0
1652685840000|2022-05-16 07:24:00|14174.6|14159.6|14176.2|14151.2|14182.8|14159.6|14174.6|14145.3|0
1652685870000|2022-05-16 07:24:30|14175.2|14150.2|14175.2|14150.2|14175.2|14150.2|14175.2|14150.2|0
1652685880000|2022-05-16 07:24:40|14175|14150|14175|14150|14175|14150|14175|14150|0
1652685900000|2022-05-16 07:25:00|14174.4|14149.4|14168.8|14153.8|14174.4|14153.8|14168.8|14149.4|0
1652685910000|2022-05-16 07:25:10|14168.5|14153.5|14168.5|14153.5|14168.5|14153.5|14168.5|14153.5|0
1652685920000|2022-05-16 07:25:20|14165.9|14150.9|14168.8|14153.8|14168.8|14153.8|14165.9|14150.9|1
1652685930000|2022-05-16 07:25:30|14168.6|14153.6|14168.6|14153.6|14171.6|14156.6|14168.6|14153.6|0
1652685940000|2022-05-16 07:25:40|14168|14153|14168|14153|14168|14153|14168|14153|0
1652685960000|2022-05-16 07:26:00|||||||||1
1652685970000|2022-05-16 07:26:10|14167.7|14152.7|14166.1|14151.1|14167.7|14152.7|14166.1|14151.1|0
1652685980000|2022-05-16 07:26:20|14165.5|14150.5|14168|14153|14168|14153|14165.5|14150.5|1
1652685990000|2022-05-16 07:26:30|14165.5|14150.5|14166.4|14151.4|14168.5|14153.5|14165.5|14150.5|1
1652686000000|2022-05-16 07:26:40|14167.1|14152.1|14174.1|14159.1|14174.1|14159.1|14166.1|14151.1|2
1652686010000|2022-05-16 07:26:50|14174.6|14159.6|14174.3|14159.3|14174.6|14159.6|14174.3|14159.3|0
1652686020000|2022-05-16 07:27:00|14175.5|14160.5|14175.5|14160.5|14175.5|14160.5|14175.5|14160.5|0
1652686030000|2022-05-16 07:27:10|14175.2|14160.2|14175.2|14160.2|14175.2|14160.2|14175.2|14160.2|0
1652686040000|2022-05-16 07:27:20|14174.9|14159.9|14177.9|14162.9|14177.9|14162.9|14174.4|14159.4|0
1652686060000|2022-05-16 07:27:40|14178.8|14163.8|14185.5|14170.5|14185.5|14170.5|14178.8|14163.8|5
1652686070000|2022-05-16 07:27:50|14186.1|14171.1|14186.3|14171.3|14186.3|14171.3|14186.1|14171.1|4
1652686080000|2022-05-16 07:28:00|14186.6|14171.6|14185.1|14170.1|14186.6|14171.6|14184.5|14169.5|6
1652686090000|2022-05-16 07:28:10|14186|14171|14185.4|14170.4|14187.5|14172.5|14185.1|14170.1|6
1652686100000|2022-05-16 07:28:20|14186.3|14171.3|14183.3|14168.3|14186.3|14171.3|14183.3|14168.3|8
1652686110000|2022-05-16 07:28:30|14183.1|14168.1|14183.1|14168.1|14183.1|14168.1|14183.1|14168.1|0
1652686120000|2022-05-16 07:28:40|14183.7|14168.7|14188.5|14173.5|14188.5|14173.5|14183.7|14168.7|2
1652686130000|2022-05-16 07:28:50|14186.4|14171.4|14189.9|14174.9|14189.9|14174.9|14186.4|14171.4|8
1652686140000|2022-05-16 07:29:00|14193.3|14178.3|14193.3|14178.3|14193.3|14178.3|14193.3|14178.3|0
1652686150000|2022-05-16 07:29:10|14194.3|14179.3|14195.1|14180.1|14195.1|14180.1|14194.3|14179.3|2
1652686180000|2022-05-16 07:29:40|14196|14181|14196.5|14181.5|14196.5|14181.5|14196|14181|2
1652686240000|2022-05-16 07:30:40|14197.4|14182.4|14197.6|14182.6|14197.6|14182.6|14197.4|14182.4|3
1652686250000|2022-05-16 07:30:50|14197.3|14182.3|14197|14182|14197.3|14182.3|14197|14182|1
1652686260000|2022-05-16 07:31:00|14196.8|14181.8|14196.8|14181.8|14196.8|14181.8|14196.8|14181.8|0
1652686270000|2022-05-16 07:31:10|14196.2|14181.2|14196.5|14181.5|14196.5|14181.5|14196.2|14181.2|0
1652686280000|2022-05-16 07:31:20|14197.4|14182.4|14195.9|14180.9|14197.4|14182.4|14195.9|14180.9|0
1652686290000|2022-05-16 07:31:30|14197.9|14172.9|14193.8|14178.8|14197.9|14178.8|14193.8|14172.6|0
1652686300000|2022-05-16 07:31:40|14195.6|14180.6|14195.9|14180.9|14195.9|14180.9|14195.6|14180.6|1
1652686320000|2022-05-16 07:32:00|14197.6|14172.6|14199.4|14174.4|14199.7|14174.7|14197.6|14172.6|3
1652686330000|2022-05-16 07:32:10|14197.8|14172.8|14196.4|14171.4|14197.8|14172.8|14196.4|14171.4|0
1652686340000|2022-05-16 07:32:20|14192.3|14177.3|14192.4|14177.4|14193.1|14178.1|14192.1|14177.1|3
1652686350000|2022-05-16 07:32:30|14192.8|14177.8|14193|14178|14193.3|14178.3|14191|14176|0
1652686360000|2022-05-16 07:32:40|14193.3|14178.3|14195.3|14180.3|14195.3|14180.3|14193.1|14178.1|2
1652686370000|2022-05-16 07:32:50|14193.1|14178.1|14186.2|14171.2|14193.1|14178.1|14186.2|14171.2|4
1652686380000|2022-05-16 07:33:00|14185.6|14170.6|14185.6|14170.6|14185.6|14170.6|14185.6|14170.6|0
1652686390000|2022-05-16 07:33:10|14185.4|14170.4|14188.6|14173.6|14188.6|14173.6|14185.4|14170.4|2
1652686400000|2022-05-16 07:33:20|14188.9|14173.9|14196.4|14181.4|14196.4|14181.4|14187.9|14172.9|2
1652686410000|2022-05-16 07:33:30|14195.5|14180.5|14195.2|14180.2|14195.6|14180.6|14189.9|14174.9|0
1652686420000|2022-05-16 07:33:40|14193.9|14178.9|14187.9|14172.9|14195.2|14180.2|14187.9|14172.9|2
1652686430000|2022-05-16 07:33:50|14189.9|14174.9|14189.9|14174.9|14189.9|14174.9|14189.3|14174.3|0
1652686450000|2022-05-16 07:34:10|14189.3|14174.3|14189.3|14174.3|14189.3|14174.3|14189.3|14174.3|0
1652686460000|2022-05-16 07:34:20|14189.6|14174.6|14190.2|14175.2|14190.2|14175.2|14188.5|14173.5|3
1652686470000|2022-05-16 07:34:30|14193.3|14178.3|14193|14178|14193.3|14178.3|14193|14178|0
1652686480000|2022-05-16 07:34:40|14193.2|14178.2|14193.8|14178.8|14194.7|14179.7|14193.2|14178.2|1
1652686490000|2022-05-16 07:34:50|14193.5|14178.5|14193.3|14178.3|14195.3|14180.3|14193.3|14178.3|0
1652686500000|2022-05-16 07:35:00|14194.4|14179.4|14194.1|14179.1|14195.4|14180.4|14190.8|14175.8|0
1652686510000|2022-05-16 07:35:10|14193.6|14178.6|14193.6|14178.6|14193.6|14178.6|14193.6|14178.6|0
1652686540000|2022-05-16 07:35:40|14193.5|14178.5|14200.2|14185.2|14200.5|14185.5|14191.2|14176.2|2
1652686550000|2022-05-16 07:35:50|14198.1|14183.1|14199.9|14184.9|14202|14187|14195.2|14180.2|2
1652686560000|2022-05-16 07:36:00|||||||||2
1652686570000|2022-05-16 07:36:10|||||||||3
1652686580000|2022-05-16 07:36:20|14202.3|14187.3|14199.9|14184.9|14202.3|14187.3|14199.6|14184.6|1
1652686590000|2022-05-16 07:36:30|14199.6|14184.6|14199.9|14184.9|14199.9|14184.9|14199.6|14184.6|1
1652686600000|2022-05-16 07:36:40|14201.1|14186.1|14204.9|14189.9|14208.6|14189.9|14201.1|14183.6|1
1652686610000|2022-05-16 07:36:50|14206.1|14191.1|14203.2|14188.2|14206.1|14191.1|14202.8|14187.8|0
1652686620000|2022-05-16 07:37:00|14203.5|14188.5|14209|14194|14209|14194|14202.6|14178.3|2
1652686630000|2022-05-16 07:37:10|14206.1|14181.1|14205.1|14190.1|14212.7|14194|14202.6|14181.1|4
1652686640000|2022-05-16 07:37:20|14205.4|14190.4|14211.8|14196.8|14211.8|14196.8|14205.1|14190.1|8
1652686650000|2022-05-16 07:37:30|14234.5|14197|14225.7|14200.7|14234.7|14200.7|14225.7|14196.3|1
1652686660000|2022-05-16 07:37:40|14224.7|14199.7|14225.8|14200.8|14233.7|14204.8|14219.8|14195.7|3
1652686670000|2022-05-16 07:37:50|14225.5|14200.5|14224|14199|14225.5|14200.5|14224|14199|0
1652686700000|2022-05-16 07:38:20|14217.8|14202.8|14217.8|14202.8|14217.8|14202.8|14217.8|14202.8|0
1652686710000|2022-05-16 07:38:30|14218|14203|14217.8|14202.8|14219.3|14204.3|14217.8|14202.8|2
1652686720000|2022-05-16 07:38:40|14218.5|14203.5|14227.1|14212.1|14227.1|14212.1|14218.5|14203.5|5
1652686740000|2022-05-16 07:39:00|14228.8|14213.8|14228.8|14213.8|14228.8|14213.8|14228.8|14213.8|0
1652686750000|2022-05-16 07:39:10|14228.2|14213.2|14232.1|14217.1|14232.1|14217.1|14228|14213|2
1652686780000|2022-05-16 07:39:40|14229.7|14214.7|14236.5|14221.5|14236.5|14221.5|14229.5|14214.5|1
1652686790000|2022-05-16 07:39:50|||||||||1
1652686800000|2022-05-16 07:40:00|||||||||1
1652686810000|2022-05-16 07:40:10|14238|14223|14244.9|14229.9|14244.9|14229.9|14238|14223|1
1652686820000|2022-05-16 07:40:20|14244.3|14229.3|14246.3|14231.3|14246.3|14231.3|14243.1|14228.1|0
1652686830000|2022-05-16 07:40:30|14245.3|14230.3|14246.6|14231.6|14246.6|14231.6|14245.3|14230.3|0
1652686850000|2022-05-16 07:40:50|14244.7|14229.7|14245|14230|14245|14230|14244.7|14229.7|0
1652686860000|2022-05-16 07:41:00|14246.4|14231.4|14245.4|14230.4|14246.4|14231.4|14245.4|14230.4|0
1652686890000|2022-05-16 07:41:30|14245.7|14230.7|14245.7|14230.7|14245.7|14230.7|14245.7|14230.7|0
1652686900000|2022-05-16 07:41:40|14245.4|14230.4|14260.7|14245.7|14260.7|14245.7|14245.4|14230.4|27
1652686910000|2022-05-16 07:41:50|14259.3|14234.3|14255.8|14240.8|14259.3|14240.8|14255.8|14234.3|0
1652686920000|2022-05-16 07:42:00|14259.2|14244.2|14255.8|14240.8|14259.2|14244.2|14248.8|14233.8|5
1652686930000|2022-05-16 07:42:10|14260.4|14245.4|14256.1|14231.1|14260.4|14245.4|14256.1|14231.1|1
1652686940000|2022-05-16 07:42:20|14256.4|14241.4|14260.6|14245.6|14261.4|14246.4|14256.4|14241.4|0
1652686950000|2022-05-16 07:42:30|14261.6|14236.6|14260.4|14245.4|14261.6|14245.4|14256.7|14233.1|1
1652686960000|2022-05-16 07:42:40|14260.3|14245.3|14260.3|14245.3|14260.3|14245.3|14260.3|14245.3|0
1652686970000|2022-05-16 07:42:50|14262|14237|14258.5|14233.5|14262|14237|14258.5|14233.5|0
1652686990000|2022-05-16 07:43:10|14264.6|14227.1|14264.6|14227.1|14264.6|14227.1|14264.6|14227.1|0
1652687010000|2022-05-16 07:43:30|14262.8|14225.3|14262.8|14225.3|14262.8|14225.3|14262.8|14225.3|0
1652687020000|2022-05-16 07:43:40|14255.4|14240.4|14263.3|14225.8|14263.3|14240.4|14255.4|14225.8|0
1652687030000|2022-05-16 07:43:50|14257.9|14242.9|14258.5|14243.5|14258.5|14243.5|14257.9|14242.9|0
1652687040000|2022-05-16 07:44:00|14258.8|14243.8|14266.2|14228.7|14266.2|14246|14258.8|14226.4|1
1652687050000|2022-05-16 07:44:10|14259.7|14234.7|14255.2|14230.2|14263.8|14234.7|14255.2|14225.5|1
1652687060000|2022-05-16 07:44:20|14256.7|14241.7|14258.2|14243.2|14262.6|14243.5|14254.9|14223.6|2
1652687070000|2022-05-16 07:44:30|14257.3|14242.3|14256.2|14241.2|14257.3|14242.3|14256.2|14241.2|1
1652687080000|2022-05-16 07:44:40|14256.5|14241.5|14250.5|14235.5|14256.5|14241.5|14250.5|14235.5|5
1652687090000|2022-05-16 07:44:50|14250.4|14235.4|14251|14236|14251|14236|14250.4|14235.4|0
1652687100000|2022-05-16 07:45:00|14249.1|14234.1|14252.2|14237.2|14252.2|14237.2|14249.1|14234.1|0
1652687110000|2022-05-16 07:45:10|14249.1|14234.1|14251.9|14236.9|14252.2|14237.2|14249.1|14234.1|0
1652687120000|2022-05-16 07:45:20|14253.5|14228.5|14247.8|14232.8|14253.5|14233.3|14247.8|14228.3|1
1652687130000|2022-05-16 07:45:30|14247.6|14232.6|14246|14231|14247.6|14232.6|14246|14231|4
1652687140000|2022-05-16 07:45:40|14245.2|14230.2|14244|14229|14245.2|14230.2|14244|14229|5
1652687150000|2022-05-16 07:45:50|14244.9|14229.9|14244|14229|14244.9|14229.9|14242.8|14227.8|3
1652687160000|2022-05-16 07:46:00|14242.8|14227.8|14246.2|14231.2|14246.2|14231.2|14242.3|14227.3|6
1652687170000|2022-05-16 07:46:10|14247.5|14232.5|14248.4|14233.4|14248.4|14233.4|14247.5|14232.5|2
1652687180000|2022-05-16 07:46:20|14246.4|14231.4|14245.8|14230.8|14248.4|14233.4|14245.8|14230.8|3
1652687190000|2022-05-16 07:46:30|14246.1|14231.1|14248.8|14233.8|14248.8|14233.8|14246.1|14231.1|1
1652687200000|2022-05-16 07:46:40|14248.6|14233.6|14249.2|14234.2|14249.2|14234.2|14248.6|14233.6|0
1652687220000|2022-05-16 07:47:00|14250|14235|14251.2|14236.2|14251.7|14236.7|14250|14235|2
1652687230000|2022-05-16 07:47:10|14249|14234|14249.3|14234.3|14252|14237|14247.8|14232.8|3
1652687240000|2022-05-16 07:47:20|14248.7|14233.7|14244.2|14229.2|14248.7|14233.7|14244.2|14229.2|1
1652687250000|2022-05-16 07:47:30|14245|14230|14244.8|14229.8|14245.9|14230.9|14244.8|14229.8|3
1652687260000|2022-05-16 07:47:40|14245.6|14230.6|14248|14233|14248|14233|14245.6|14230.6|1
1652687270000|2022-05-16 07:47:50|14248.6|14233.6|14248.9|14233.9|14248.9|14233.9|14248.2|14233.2|3
1652687280000|2022-05-16 07:48:00|14246.9|14231.9|14245.5|14230.5|14246.9|14231.9|14245.5|14230.5|0
1652687290000|2022-05-16 07:48:10|14247.3|14232.3|14248.3|14233.3|14248.7|14233.7|14247.3|14232.3|2
1652687300000|2022-05-16 07:48:20|14243.8|14228.8|14234.8|14219.8|14246.2|14231.2|14234.8|14219.8|2
1652687310000|2022-05-16 07:48:30|14235.1|14220.1|14235.6|14220.6|14235.6|14220.6|14234.2|14219.2|0
1652687320000|2022-05-16 07:48:40|14236.2|14221.2|14227.2|14212.2|14236.2|14221.2|14227.2|14212.2|8
1652687330000|2022-05-16 07:48:50|14226.9|14211.9|14222.9|14207.9|14226.9|14211.9|14221.9|14206.9|4
1652687340000|2022-05-16 07:49:00|14223.5|14208.5|14220.9|14205.9|14223.5|14208.5|14215.7|14200.7|6
1652687350000|2022-05-16 07:49:10|14215.9|14200.9|14219.9|14204.9|14221.1|14206.1|14215.1|14200.1|5
1652687360000|2022-05-16 07:49:20|14221.6|14206.6|14234.1|14209.1|14249.1|14214.5|14221.6|14200.1|9
1652687370000|2022-05-16 07:49:30|14233.6|14208.6|14231.5|14206.5|14233.6|14208.6|14231.5|14206.5|0
1652687380000|2022-05-16 07:49:40|14230.9|14205.9|14230.1|14205.1|14230.9|14205.9|14230.1|14205.1|0
1652687390000|2022-05-16 07:49:50|14221.6|14206.6|14218.5|14203.5|14221.6|14206.6|14218.5|14203.5|3
1652687400000|2022-05-16 07:50:00|14215.8|14200.8|14215.5|14200.5|14215.8|14200.8|14215.5|14200.5|2
1652687410000|2022-05-16 07:50:10|14214.9|14199.9|14214.9|14199.9|14214.9|14199.9|14214.9|14199.9|0
1652687420000|2022-05-16 07:50:20|||||||||1
1652687430000|2022-05-16 07:50:30|14214.5|14199.5|14215.1|14200.1|14217.4|14202.4|14214.5|14199.5|0
1652687440000|2022-05-16 07:50:40|14215.4|14200.4|14215.1|14200.1|14217.6|14202.6|14215.1|14200.1|0
1652687450000|2022-05-16 07:50:50|||||||||1
1652687460000|2022-05-16 07:51:00|14214.9|14199.9|14216.3|14201.3|14219.4|14204.4|14214.9|14199.9|2
1652687470000|2022-05-16 07:51:10|14216|14201|14214.4|14199.4|14216|14201|14214.4|14199.4|1
1652687480000|2022-05-16 07:51:20|14214.7|14199.7|14216.8|14201.8|14216.8|14201.8|14214.7|14199.7|0
1652687490000|2022-05-16 07:51:30|14214.7|14199.7|14214.1|14199.1|14216.2|14201.2|14214.1|14199.1|1
1652687500000|2022-05-16 07:51:40|14213.9|14198.9|14217.4|14202.4|14217.4|14202.4|14213.3|14198.3|2
1652687510000|2022-05-16 07:51:50|14220.1|14205.1|14213.2|14198.2|14220.1|14205.1|14213.2|14198.2|4
1652687520000|2022-05-16 07:52:00|14213.5|14198.5|14214.5|14199.5|14220.1|14205.1|14213.2|14198.2|6
1652687530000|2022-05-16 07:52:10|14215.7|14200.7|14218.3|14203.3|14218.3|14203.3|14215.7|14200.7|1
1652687550000|2022-05-16 07:52:30|14220.6|14205.6|14220.6|14205.6|14220.6|14205.6|14220.6|14205.6|0
1652687560000|2022-05-16 07:52:40|14221.6|14206.6|14221.1|14206.1|14221.6|14206.6|14221.1|14206.1|4
1652687570000|2022-05-16 07:52:50|14222|14207|14221.4|14206.4|14222.6|14207.6|14219.8|14204.8|2
1652687580000|2022-05-16 07:53:00|14222.3|14207.3|14218.6|14203.6|14222.3|14207.3|14218.3|14203.3|2
1652687590000|2022-05-16 07:53:10|14218.3|14203.3|14218.3|14203.3|14218.3|14203.3|14215.8|14200.8|0
1652687600000|2022-05-16 07:53:20|14215.7|14200.7|14215.8|14200.8|14218.6|14203.6|14215.7|14200.7|2
1652687610000|2022-05-16 07:53:30|14217.3|14202.3|14217.7|14202.7|14218.3|14203.3|14215.8|14200.8|5
1652687620000|2022-05-16 07:53:40|14217.4|14202.4|14208.6|14193.6|14217.4|14202.4|14208.6|14193.6|1
1652687630000|2022-05-16 07:53:50|14208.1|14193.1|14207.7|14192.7|14208.1|14193.1|14207.7|14192.7|0
1652687640000|2022-05-16 07:54:00|14205.9|14190.9|14202.5|14187.5|14205.9|14190.9|14202.5|14187.5|2
1652687650000|2022-05-16 07:54:10|||||||||1
1652687660000|2022-05-16 07:54:20|14200.4|14185.4|14200.4|14185.4|14200.4|14185.4|14200.4|14185.4|0
1652687680000|2022-05-16 07:54:40|14200.7|14185.7|14199.9|14184.9|14200.7|14185.7|14198.4|14183.4|4
1652687690000|2022-05-16 07:54:50|14214.2|14189.2|14214.8|14189.8|14214.8|14189.8|14214.2|14189.2|8
1652687700000|2022-05-16 07:55:00|14212.9|14197.9|14215.5|14200.5|14215.5|14200.5|14211.7|14196.7|0
1652687710000|2022-05-16 07:55:10|14203.3|14188.3|14209.7|14194.7|14214.1|14194.7|14203.3|14183.9|4
1652687720000|2022-05-16 07:55:20|14209.9|14194.9|14213.4|14198.4|14215.4|14200.4|14209.9|14194.9|1
1652687730000|2022-05-16 07:55:30|14233.3|14195.8|14236.4|14198.9|14236.4|14198.9|14233.3|14195.8|9
1652687740000|2022-05-16 07:55:40|14239.5|14202|14240.4|14202.9|14240.4|14202.9|14239.5|14202|1
1652687750000|2022-05-16 07:55:50|14240.6|14203.1|14235.3|14210.3|14240.9|14210.3|14233.8|14203.1|2
1652687760000|2022-05-16 07:56:00|14221.6|14206.6|14235.6|14210.6|14235.9|14210.9|14221.6|14206.6|3
1652687770000|2022-05-16 07:56:10|14223.9|14208.9|14235.6|14210.6|14235.6|14210.6|14223.9|14206.6|0
1652687800000|2022-05-16 07:56:40|14237.1|14212.1|14242.1|14204.6|14243.1|14212.1|14237.1|14204.6|1
1652687810000|2022-05-16 07:56:50|14241.9|14204.4|14241|14203.5|14241.9|14204.4|14241|14203.5|0
1652687820000|2022-05-16 07:57:00|14241.3|14203.8|14237|14212|14241.3|14212|14235.9|14203.8|1
1652687840000|2022-05-16 07:57:20|14236.7|14211.7|14236.7|14211.7|14236.7|14211.7|14236.7|14211.7|0
1652687860000|2022-05-16 07:57:40|14236.1|14211.1|14236.1|14211.1|14236.1|14211.1|14236.1|14211.1|0
1652687880000|2022-05-16 07:58:00|14236.3|14211.3|14236.6|14211.6|14236.6|14211.6|14236.3|14211.3|1
1652687890000|2022-05-16 07:58:10|14236|14211|14236.9|14211.9|14236.9|14211.9|14236|14211|0
1652687900000|2022-05-16 07:58:20|14236|14211|14236.3|14211.3|14236.3|14211.3|14236|14211|0
1652687920000|2022-05-16 07:58:40|14235.4|14210.4|14235.4|14210.4|14235.4|14210.4|14235.4|14210.4|0
1652687930000|2022-05-16 07:58:50|14236|14211|14235.7|14210.7|14236|14211|14235.7|14210.7|1
1652687960000|2022-05-16 07:59:20|14235.4|14210.4|14235.4|14210.4|14235.4|14210.4|14235.4|14210.4|0
1652687980000|2022-05-16 07:59:40|14235.3|14210.3|14235.3|14210.3|14235.3|14210.3|14235.3|14210.3|0
1652687990000|2022-05-16 07:59:50|14236.3|14211.3|14234|14219|14236.3|14219|14234|14211|5
1652688010000|2022-05-16 08:00:10|14235.2|14220.2|14244.1|14229.1|14244.1|14229.1|14235.2|14220.2|1
1652688020000|2022-05-16 08:00:20|14247.9|14232.9|14246.5|14231.5|14247.9|14232.9|14244.4|14229.4|4
1652688030000|2022-05-16 08:00:30|14246.7|14231.7|14247.6|14232.6|14247.9|14232.9|14246.7|14231.7|1
1652688040000|2022-05-16 08:00:40|14248|14233|14249.5|14234.5|14249.5|14234.5|14248|14233|1
1652688100000|2022-05-16 08:01:40|14250.3|14235.3|14248.7|14233.7|14250.3|14235.3|14248.7|14233.7|1
1652688120000|2022-05-16 08:02:00|14248.4|14233.4|14243|14218|14248.4|14233.4|14243|14218|3
1652688130000|2022-05-16 08:02:10|14245|14207.5|14244.4|14206.9|14245|14207.5|14244.4|14206.9|0
1652688150000|2022-05-16 08:02:30|14243.2|14205.7|14243.2|14205.7|14243.2|14205.7|14243.2|14205.7|0
1652688160000|2022-05-16 08:02:40|14243|14205.5|14243|14205.5|14243|14205.5|14243|14205.5|0
1652688180000|2022-05-16 08:03:00|14230.7|14205.7|14230.7|14205.7|14230.7|14205.7|14230.7|14205.7|2
1652688190000|2022-05-16 08:03:10|14234.6|14209.6|14231.6|14216.6|14235.8|14216.6|14231.6|14209.6|0
1652688200000|2022-05-16 08:03:20|14235.4|14220.4|14237.1|14222.1|14237.3|14222.3|14235.4|14220.4|1
1652688210000|2022-05-16 08:03:30|14236.2|14221.2|14238|14223|14238.3|14223.3|14236.2|14221.2|2
1652688220000|2022-05-16 08:03:40|14238.3|14223.3|14238.3|14223.3|14238.3|14223.3|14238|14223|1
1652688230000|2022-05-16 08:03:50|14246.4|14208.9|14244.2|14206.7|14246.4|14208.9|14244.2|14206.7|2
1652688240000|2022-05-16 08:04:00|14243.5|14206|14238.2|14213.2|14243.5|14213.2|14238.2|14206|0
1652688250000|2022-05-16 08:04:10|14239.2|14214.2|14239.2|14214.2|14239.2|14214.2|14239.2|14214.2|0
1652688270000|2022-05-16 08:04:30|14239.4|14214.4|14240.7|14215.7|14240.7|14215.7|14239.4|14214.4|0
1652688310000|2022-05-16 08:05:10|14239.8|14224.8|14240.9|14225.9|14240.9|14225.9|14239.8|14224.8|1
1652688320000|2022-05-16 08:05:20|14241.2|14226.2|14240.9|14225.9|14241.2|14226.2|14240.9|14225.9|0
1652688350000|2022-05-16 08:05:50|14240.5|14225.5|14240.5|14225.5|14240.5|14225.5|14240.5|14225.5|0
1652688360000|2022-05-16 08:06:00|14246.3|14231.3|14246.3|14231.3|14246.3|14231.3|14246.3|14231.3|1
1652688370000|2022-05-16 08:06:10|14245.1|14230.1|14245.7|14230.7|14245.7|14230.7|14245.1|14230.1|0
1652688380000|2022-05-16 08:06:20|14246|14231|14255.1|14240.1|14255.1|14240.1|14246|14231|2
1652688390000|2022-05-16 08:06:30|14252.9|14237.9|14252.3|14227.3|14254.5|14238.9|14248.9|14227.3|2
1652688400000|2022-05-16 08:06:40|14257.7|14220.2|14243.3|14228.3|14257.7|14228.3|14243.3|14220.2|0
1652688410000|2022-05-16 08:06:50|14251.1|14236.1|14252.1|14237.1|14252.1|14237.1|14251.1|14236.1|5
1652688420000|2022-05-16 08:07:00|14252.7|14237.7|14251.4|14236.4|14257.3|14239.1|14251.4|14232.3|2
1652688430000|2022-05-16 08:07:10|14251.1|14236.1|14251.7|14236.7|14251.7|14236.7|14250.5|14235.5|4
1652688440000|2022-05-16 08:07:20|14250.5|14235.5|14254.9|14217.4|14259|14235.5|14249.9|14216.2|5
1652688450000|2022-05-16 08:07:30|14249.9|14224.9|14252.3|14237.3|14252.3|14237.3|14249.2|14224.2|1
1652688460000|2022-05-16 08:07:40|14252.6|14237.6|14256.1|14241.1|14256.1|14241.1|14252.6|14237.6|6
1652688480000|2022-05-16 08:08:00|14256.5|14241.5|14256.5|14241.5|14256.5|14241.5|14256.5|14241.5|0
1652688490000|2022-05-16 08:08:10|14253.2|14238.2|14255.9|14240.9|14255.9|14240.9|14253.2|14238.2|3
1652688500000|2022-05-16 08:08:20|14255.3|14240.3|14255.6|14240.6|14255.6|14240.6|14255.3|14240.3|4
1652688510000|2022-05-16 08:08:30|14255.9|14240.9|14255.6|14240.6|14255.9|14240.9|14255.3|14240.3|0
1652688520000|2022-05-16 08:08:40|14256.2|14241.2|14257.9|14242.9|14258.2|14243.2|14254.4|14239.4|6
1652688530000|2022-05-16 08:08:50|14254.4|14239.4|14245.4|14230.4|14254.4|14239.4|14245.4|14230.4|8
1652688540000|2022-05-16 08:09:00|14245.8|14230.8|14245.4|14230.4|14245.8|14230.8|14243.3|14228.3|0
1652688550000|2022-05-16 08:09:10|14245.7|14230.7|14250.2|14235.2|14250.8|14235.8|14245.1|14230.1|0
1652688560000|2022-05-16 08:09:20|14249.3|14234.3|14249.3|14234.3|14249.3|14234.3|14249.3|14234.3|0
1652688570000|2022-05-16 08:09:30|14249.5|14234.5|14253.3|14238.3|14253.3|14238.3|14248.3|14233.3|1
1652688580000|2022-05-16 08:09:40|14253|14238|14254.3|14239.3|14254.3|14239.3|14253|14238|0
1652688590000|2022-05-16 08:09:50|14253.9|14238.9|14253.9|14238.9|14253.9|14238.9|14253.9|14238.9|0
1652688600000|2022-05-16 08:10:00|14253.6|14238.6|14253.9|14238.9|14253.9|14238.9|14253.6|14238.6|0
1652688610000|2022-05-16 08:10:10|14253.2|14238.2|14253.7|14238.7|14253.7|14238.7|14252.7|14237.7|0
1652688620000|2022-05-16 08:10:20|14254|14239|14253.1|14238.1|14254|14239|14253.1|14238.1|3
1652688630000|2022-05-16 08:10:30|14253.4|14238.4|14251.3|14236.3|14253.4|14238.4|14249.6|14234.6|3
1652688640000|2022-05-16 08:10:40|14252.3|14237.3|14252.3|14237.3|14252.3|14237.3|14252.3|14237.3|0
1652688650000|2022-05-16 08:10:50|14252.6|14237.6|14253.2|14238.2|14253.2|14238.2|14252.3|14237.3|1
1652688670000|2022-05-16 08:11:10|14253.6|14238.6|14253.6|14238.6|14253.6|14238.6|14253.6|14238.6|0
1652688700000|2022-05-16 08:11:40|14253.9|14238.9|14253.3|14238.3|14253.9|14238.9|14253|14238|5
1652688710000|2022-05-16 08:11:50|14250|14235|14248.1|14233.1|14253.6|14238.6|14248.1|14233.1|7
1652688720000|2022-05-16 08:12:00|14247.1|14232.1|14237.4|14222.4|14247.9|14232.1|14237.4|14221.3|6
1652688730000|2022-05-16 08:12:10|14236|14221|14235.7|14220.7|14236|14221|14235.7|14220.7|0
1652688740000|2022-05-16 08:12:20|14235.4|14220.4|14234.5|14219.5|14235.4|14220.4|14234.2|14219.2|0
1652688750000|2022-05-16 08:12:30|14240.1|14215.1|14234.8|14219.8|14240.1|14219.8|14234.8|14215.1|0
1652688760000|2022-05-16 08:12:40|14236|14221|14236|14221|14236|14221|14236|14221|0
1652688780000|2022-05-16 08:13:00|14237.2|14222.2|14236.4|14221.4|14237.2|14222.2|14235.7|14220.7|0
1652688790000|2022-05-16 08:13:10|14236.1|14221.1|14235.7|14220.7|14236.1|14221.1|14235.7|14220.7|1
1652688800000|2022-05-16 08:13:20|14236.1|14221.1|14236.6|14221.6|14239.2|14224.2|14236.1|14221.1|3
1652688810000|2022-05-16 08:13:30|14236.4|14221.4|14236|14221|14239.1|14224.1|14235.4|14220.4|6
1652688820000|2022-05-16 08:13:40|14238.8|14223.8|14239.6|14224.6|14239.6|14224.6|14235.6|14220.6|3
1652688830000|2022-05-16 08:13:50|14240.1|14225.1|14243.2|14228.2|14243.2|14228.2|14240.1|14225.1|1
1652688840000|2022-05-16 08:14:00|14243.4|14228.4|14243.4|14228.4|14243.4|14228.4|14243.4|14228.4|0
1652688850000|2022-05-16 08:14:10|14243.7|14228.7|14243.7|14228.7|14243.7|14228.7|14243.7|14228.7|0
1652688860000|2022-05-16 08:14:20|14244|14229|14244|14229|14244|14229|14244|14229|2
1652688870000|2022-05-16 08:14:30|14244.6|14229.6|14244.6|14229.6|14244.6|14229.6|14244.6|14229.6|0
1652688880000|2022-05-16 08:14:40|14246.4|14231.4|14249.2|14234.2|14249.2|14234.2|14246.4|14231.4|1
1652688900000|2022-05-16 08:15:00|14247.2|14232.2|14246.7|14231.7|14247.6|14232.6|14246.7|14231.7|4
1652688910000|2022-05-16 08:15:10|14246.5|14231.5|14246.5|14231.5|14246.5|14231.5|14246.5|14231.5|0
1652688930000|2022-05-16 08:15:30|14247.5|14232.5|14246|14231|14247.5|14232.5|14246|14231|0
1652688940000|2022-05-16 08:15:40|14247.5|14232.5|14249.5|14234.5|14249.5|14234.5|14247.5|14232.5|6
1652688950000|2022-05-16 08:15:50|14247.7|14232.7|14248.8|14233.8|14249.8|14234.8|14247.7|14232.7|1
1652688960000|2022-05-16 08:16:00|14249|14234|14252|14237|14252|14237|14249|14234|4
1652688970000|2022-05-16 08:16:10|14253|14238|14260.3|14245.3|14260.3|14245.3|14252.6|14237.6|6
1652688980000|2022-05-16 08:16:20|14260|14245|14260|14245|14260|14245|14260|14245|0
1652688990000|2022-05-16 08:16:30|14259.8|14244.8|14259.8|14244.8|14259.8|14244.8|14259.8|14244.8|0
1652689000000|2022-05-16 08:16:40|14259.5|14244.5|14256.3|14241.3|14259.5|14244.5|14256.3|14241.3|1
1652689010000|2022-05-16 08:16:50|14256.7|14241.7|14256.7|14241.7|14256.7|14241.7|14256.7|14241.7|2
1652689020000|2022-05-16 08:17:00|14256.1|14241.1|14255.6|14240.6|14256.1|14241.1|14254.6|14239.6|2
1652689030000|2022-05-16 08:17:10|14255.3|14240.3|14256.5|14241.5|14259.1|14244.1|14255.3|14240.3|1
1652689040000|2022-05-16 08:17:20|14259.2|14244.2|14260.2|14245.2|14260.2|14245.2|14256.5|14241.5|1
1652689050000|2022-05-16 08:17:30|14261|14246|14261.5|14246.5|14261.5|14246.5|14261|14246|5
1652689060000|2022-05-16 08:17:40|14262|14247|14262|14247|14262|14247|14262|14247|1
1652689080000|2022-05-16 08:18:00|14261.7|14246.7|14261.7|14246.7|14261.7|14246.7|14261.7|14246.7|0
1652689090000|2022-05-16 08:18:10|14261.9|14246.9|14285.6|14248.1|14285.6|14248.1|14261.9|14246.9|2
1652689100000|2022-05-16 08:18:20|14278.1|14253.1|14277.3|14252.3|14278.1|14253.1|14277.3|14252.3|0
1652689110000|2022-05-16 08:18:30|14271.4|14256.4|14271.4|14256.4|14271.4|14256.4|14271.4|14256.4|0
1652689120000|2022-05-16 08:18:40|14270.8|14255.8|14270.5|14255.5|14270.8|14255.8|14270.2|14255.2|2
1652689130000|2022-05-16 08:18:50|14270.7|14255.7|14271.2|14256.2|14271.2|14256.2|14270.3|14255.3|2
1652689140000|2022-05-16 08:19:00|14273.1|14258.1|14271.8|14256.8|14273.6|14258.6|14271.2|14256.2|2
1652689150000|2022-05-16 08:19:10|14273|14258|14279.9|14264.9|14279.9|14264.9|14273|14258|2
1652689160000|2022-05-16 08:19:20|14280.5|14265.5|14282.4|14267.4|14282.4|14267.4|14280.5|14265.5|1
1652689170000|2022-05-16 08:19:30|14281.8|14266.8|14283.5|14268.5|14283.5|14268.5|14281.8|14266.8|1
1652689180000|2022-05-16 08:19:40|14283.8|14268.8|14283.8|14268.8|14283.8|14268.8|14283.8|14268.8|1
1652689200000|2022-05-16 08:20:00|||||||||7
1652689220000|2022-05-16 08:20:20|14283.5|14268.5|14283.5|14268.5|14283.5|14268.5|14283.5|14268.5|0
1652689230000|2022-05-16 08:20:30|14282.1|14267.1|14282.6|14267.6|14282.6|14267.6|14282|14267|1
1652689240000|2022-05-16 08:20:40|14283|14268|14283|14268|14283|14268|14283|14268|3
1652689260000|2022-05-16 08:21:00|14282.5|14267.5|14282.7|14267.7|14282.7|14267.7|14282.5|14267.5|10
1652689290000|2022-05-16 08:21:30|14282.5|14267.5|14293|14278|14294.5|14279.5|14282.5|14267.5|3
1652689300000|2022-05-16 08:21:40|14294.5|14279.5|14302.2|14277.2|14302.2|14280.5|14294|14277|2
1652689310000|2022-05-16 08:21:50|14296.4|14281.4|14296.4|14281.4|14296.4|14281.4|14296.4|14281.4|0
1652689330000|2022-05-16 08:22:10|14295.8|14280.8|14292.9|14277.9|14295.8|14280.8|14292.9|14277.9|2
1652689340000|2022-05-16 08:22:20|14291.8|14276.8|14292.4|14277.4|14293.6|14278.6|14291.5|14276.5|8
1652689350000|2022-05-16 08:22:30|14293.6|14278.6|14297|14282|14297|14282|14293.6|14278.6|5
1652689360000|2022-05-16 08:22:40|14298.5|14283.5|14299.5|14284.5|14299.5|14284.5|14298.5|14283.5|2
1652689370000|2022-05-16 08:22:50|14300.1|14285.1|14303.3|14288.3|14303.3|14288.3|14300.1|14285.1|2
1652689380000|2022-05-16 08:23:00|||||||||2
1652689390000|2022-05-16 08:23:10|14301.1|14286.1|14300|14285|14301.1|14286.1|14300|14285|4
1652689400000|2022-05-16 08:23:20|14300.5|14285.5|14300.5|14285.5|14300.5|14285.5|14300.5|14285.5|0
1652689410000|2022-05-16 08:23:30|14299.6|14284.6|14300.5|14285.5|14300.5|14285.5|14299.6|14284.6|0
1652689420000|2022-05-16 08:23:40|14300|14285|14301.7|14286.7|14301.7|14286.7|14299|14284|10
1652689430000|2022-05-16 08:23:50|14301.6|14286.6|14301.6|14286.6|14301.9|14286.9|14299.7|14284.7|1
1652689440000|2022-05-16 08:24:00|14301.9|14286.9|14298.3|14283.3|14301.9|14286.9|14298.3|14283.3|1
1652689450000|2022-05-16 08:24:10|14300.1|14285.1|14298.9|14283.9|14300.5|14285.5|14298.4|14283.4|1
1652689460000|2022-05-16 08:24:20|14295.6|14280.6|14297.8|14282.8|14298.9|14283.9|14293.7|14278.7|1
1652689470000|2022-05-16 08:24:30|14298|14283|14295.2|14280.2|14298|14283|14295.2|14280.2|0
1652689480000|2022-05-16 08:24:40|14297.7|14282.7|14297.8|14282.8|14297.8|14282.8|14294.2|14279.2|2
1652689490000|2022-05-16 08:24:50|14298.1|14283.1|14298.3|14283.3|14298.3|14283.3|14297.6|14282.6|0
1652689500000|2022-05-16 08:25:00|14297.7|14282.7|14297.1|14282.1|14297.7|14282.7|14297.1|14282.1|0
1652689510000|2022-05-16 08:25:10|14297.4|14282.4|14302.4|14287.4|14302.4|14287.4|14297.4|14282.4|3
1652689520000|2022-05-16 08:25:20|14300.8|14285.8|14301.9|14286.9|14301.9|14286.9|14300.8|14285.8|1
1652689530000|2022-05-16 08:25:30|14302.1|14287.1|14301.6|14286.6|14302.1|14287.1|14301.6|14286.6|0
1652689540000|2022-05-16 08:25:40|14301.3|14286.3|14301.3|14286.3|14301.3|14286.3|14301.3|14286.3|1
1652689560000|2022-05-16 08:26:00|14301.2|14286.2|14300.3|14285.3|14301.2|14286.2|14298|14283|6
1652689570000|2022-05-16 08:26:10|14300.6|14285.6|14299.1|14284.1|14300.6|14285.6|14297.8|14282.8|0
1652689580000|2022-05-16 08:26:20|14299.9|14284.9|14297.8|14282.8|14300.2|14285.2|14297.8|14282.8|2
1652689590000|2022-05-16 08:26:30|14297.5|14282.5|14297.2|14282.2|14297.8|14282.8|14294.3|14279.3|0
1652689600000|2022-05-16 08:26:40|14297.8|14282.8|14294.2|14279.2|14297.8|14282.8|14294.2|14279.2|2
1652689610000|2022-05-16 08:26:50|14293.8|14278.8|14292.7|14277.7|14293.9|14278.9|14292.7|14277.7|2
1652689620000|2022-05-16 08:27:00|14288.1|14273.1|14287.1|14272.1|14288.1|14273.1|14286.6|14271.6|4
1652689630000|2022-05-16 08:27:10|14285.3|14270.3|14284.9|14269.9|14287.8|14271.9|14283.4|14262.5|2
1652689640000|2022-05-16 08:27:20|14285.2|14270.2|14279.9|14264.9|14286.3|14271.3|14279.6|14264.6|11
1652689650000|2022-05-16 08:27:30|14279.1|14264.1|14284.1|14269.1|14284.1|14269.1|14278.4|14263.4|0
1652689660000|2022-05-16 08:27:40|14280.8|14265.8|14277.1|14262.1|14281.7|14266.7|14277.1|14262.1|8
1652689670000|2022-05-16 08:27:50|14279.5|14264.5|14281.1|14266.1|14281.1|14266.1|14279.5|14264.5|0
1652689680000|2022-05-16 08:28:00|14281.7|14266.7|14277.2|14262.2|14282|14267|14277.2|14262.2|9
1652689690000|2022-05-16 08:28:10|14275.7|14260.7|14270.7|14255.7|14275.9|14260.9|14270.7|14255.7|4
1652689700000|2022-05-16 08:28:20|14270.2|14255.2|14259.9|14244.9|14270.2|14255.2|14259.6|14244.6|9
1652689710000|2022-05-16 08:28:30|14255.2|14240.2|14255.5|14240.5|14255.5|14240.5|14255.2|14240.2|5
1652689720000|2022-05-16 08:28:40|14255.2|14240.2|14255.2|14240.2|14255.7|14240.7|14255.2|14240.2|0
1652689740000|2022-05-16 08:29:00|14255.5|14240.5|14256.4|14241.4|14256.4|14241.4|14255.5|14240.5|0
1652689750000|2022-05-16 08:29:10|14257|14242|14259.9|14244.9|14259.9|14244.9|14257|14242|0
1652689780000|2022-05-16 08:29:40|14260.2|14245.2|14262.7|14247.7|14262.7|14247.7|14260.2|14245.2|0
1652689790000|2022-05-16 08:29:50|14263|14248|14263|14248|14263|14248|14263|14248|0
1652689800000|2022-05-16 08:30:00|14263.3|14248.3|14264.3|14249.3|14264.3|14249.3|14263.3|14248.3|2
1652689810000|2022-05-16 08:30:10|14264.4|14249.4|14264.4|14249.4|14264.4|14249.4|14264.4|14249.4|0
1652689830000|2022-05-16 08:30:30|14264.7|14249.7|14264.5|14249.5|14264.7|14249.7|14264|14249|4
1652689840000|2022-05-16 08:30:40|14264.3|14249.3|14264.2|14249.2|14264.3|14249.3|14264|14249|2
1652689850000|2022-05-16 08:30:50|14264.5|14249.5|14264.5|14249.5|14264.5|14249.5|14260.8|14245.8|2
1652689860000|2022-05-16 08:31:00|14264.3|14249.3|14264.3|14249.3|14264.3|14249.3|14264.3|14249.3|1
1652689870000|2022-05-16 08:31:10|14262.9|14247.9|14262.5|14247.5|14262.9|14247.9|14262.5|14247.5|1
1652689880000|2022-05-16 08:31:20|14261.1|14246.1|14261.8|14246.8|14263.8|14248.8|14259.9|14244.9|5
1652689890000|2022-05-16 08:31:30|14263.1|14248.1|14262.9|14247.9|14263.1|14248.1|14259.4|14244.4|1
1652689900000|2022-05-16 08:31:40|14263.1|14248.1|14262.9|14247.9|14263.1|14248.1|14262.9|14247.9|1
1652689910000|2022-05-16 08:31:50|14263.3|14248.3|14261.2|14246.2|14263.3|14248.3|14261.2|14246.2|2
1652689930000|2022-05-16 08:32:10|14261.5|14246.5|14261.8|14246.8|14262.4|14247.4|14261.5|14246.5|3
1652689940000|2022-05-16 08:32:20|14261.6|14246.6|14260.1|14245.1|14261.6|14246.6|14260.1|14245.1|1
1652689950000|2022-05-16 08:32:30|14259.4|14244.4|14259.4|14244.4|14259.4|14244.4|14259.4|14244.4|0
1652689960000|2022-05-16 08:32:40|14259.7|14244.7|14259.7|14244.7|14259.7|14244.7|14259.7|14244.7|0
1652689970000|2022-05-16 08:32:50|14260.1|14245.1|14260.5|14245.5|14260.5|14245.5|14255.4|14240.4|2
1652689980000|2022-05-16 08:33:00|14257.4|14242.4|14257.4|14242.4|14257.4|14242.4|14257.4|14242.4|5
1652689990000|2022-05-16 08:33:10|14256.8|14241.8|14256.8|14241.8|14256.8|14241.8|14256.8|14241.8|0
1652690000000|2022-05-16 08:33:20|14258|14243|14255.3|14240.3|14258.5|14243.5|14253.4|14238.4|2
1652690010000|2022-05-16 08:33:30|14255.5|14240.5|14257.5|14242.5|14257.5|14242.5|14255.2|14240.2|0
1652690020000|2022-05-16 08:33:40|14254.5|14239.5|14248.7|14233.7|14257.7|14242.7|14248.2|14233.2|1
1652690030000|2022-05-16 08:33:50|14245.9|14230.9|14246.5|14231.5|14246.5|14231.5|14245.9|14230.9|1
1652690040000|2022-05-16 08:34:00|14246.7|14231.7|14246.8|14231.8|14246.8|14231.8|14246.5|14231.5|4
1652690050000|2022-05-16 08:34:10|14246.6|14231.6|14243.4|14228.4|14248|14233|14241.6|14226.6|3
1652690060000|2022-05-16 08:34:20|14241.9|14226.9|14244|14229|14244|14229|14240.2|14225.2|1
1652690070000|2022-05-16 08:34:30|14245.2|14230.2|14248.1|14233.1|14248.3|14233.3|14245.2|14230.2|2
1652690080000|2022-05-16 08:34:40|14247.8|14232.8|14249.3|14234.3|14249.8|14234.8|14246.4|14231.4|2
1652690090000|2022-05-16 08:34:50|14250.1|14235.1|14249.3|14234.3|14250.1|14235.1|14244.3|14229.3|2
1652690100000|2022-05-16 08:35:00|14249.5|14234.5|14248.7|14233.7|14249.5|14234.5|14248.7|14233.7|1
1652690110000|2022-05-16 08:35:10|14248.9|14233.9|14248.9|14233.9|14248.9|14233.9|14248.9|14233.9|0
1652690120000|2022-05-16 08:35:20|14249.2|14234.2|14249.6|14234.6|14249.8|14234.8|14245.3|14230.3|1
1652690130000|2022-05-16 08:35:30|14244.6|14229.6|14250.1|14235.1|14250.1|14235.1|14244.6|14229.6|0
1652690140000|2022-05-16 08:35:40|14250.3|14235.3|14250.3|14235.3|14250.3|14235.3|14250.3|14235.3|0
1652690150000|2022-05-16 08:35:50|14249.8|14234.8|14250.3|14235.3|14250.3|14235.3|14249.8|14234.8|0
1652690160000|2022-05-16 08:36:00|14250.2|14235.2|14250.2|14235.2|14250.2|14235.2|14250.2|14235.2|1
1652690180000|2022-05-16 08:36:20|14249.9|14234.9|14249.7|14234.7|14250.2|14235.2|14248|14233|1
1652690190000|2022-05-16 08:36:30|14245.2|14230.2|14241.2|14226.2|14249.3|14234.3|14240.6|14225.6|11
1652690200000|2022-05-16 08:36:40|14242.1|14227.1|14243.1|14228.1|14243.1|14228.1|14241.8|14226.8|3
1652690210000|2022-05-16 08:36:50|14240.7|14225.7|14242.2|14227.2|14242.2|14227.2|14238.8|14223.8|5
1652690220000|2022-05-16 08:37:00|14241.6|14226.6|14240.7|14225.7|14241.9|14226.9|14239.8|14224.8|2
1652690230000|2022-05-16 08:37:10|14241|14226|14232.8|14207.8|14241|14226|14232.8|14207.8|5
1652690240000|2022-05-16 08:37:20|14228.7|14213.7|14229.2|14214.2|14229.2|14214.2|14223.8|14208.8|1
1652690250000|2022-05-16 08:37:30|14229.5|14214.5|14228.2|14213.2|14229.8|14214.8|14228.2|14213.2|5
1652690260000|2022-05-16 08:37:40|14229.2|14214.2|14228.4|14213.4|14229.2|14214.2|14228.1|14213.1|2
1652690270000|2022-05-16 08:37:50|14229.8|14214.8|14229.8|14214.8|14229.8|14214.8|14229.8|14214.8|4
1652690280000|2022-05-16 08:38:00|14229.6|14214.6|14230.2|14215.2|14231.4|14216.4|14229.6|14214.6|2
1652690300000|2022-05-16 08:38:20|14226.5|14211.5|14225.2|14210.2|14230.2|14215.2|14225.2|14210.2|5
1652690310000|2022-05-16 08:38:30|14227.4|14212.4|14225.2|14210.2|14228|14213|14222|14207|2
1652690320000|2022-05-16 08:38:40|14225|14210|14222.4|14207.4|14226.3|14211.3|14222.1|14207.1|1
1652690330000|2022-05-16 08:38:50|14222.6|14207.6|14227.3|14212.3|14227.3|14212.3|14221.6|14206.6|2
1652690340000|2022-05-16 08:39:00|14223.6|14208.6|14215.3|14200.3|14223.6|14208.6|14215.3|14200.3|14
1652690350000|2022-05-16 08:39:10|14214.7|14199.7|14215.3|14200.3|14215.3|14200.3|14214.7|14199.7|0
1652690360000|2022-05-16 08:39:20|14215.6|14200.6|14215.6|14200.6|14215.6|14200.6|14215.6|14200.6|0
1652690390000|2022-05-16 08:39:50|14215.3|14200.3|14215.3|14200.3|14215.3|14200.3|14215.3|14200.3|0
1652690460000|2022-05-16 08:41:00|14215|14200|14215|14200|14215|14200|14215|14200|0
1652690490000|2022-05-16 08:41:30|14215.2|14200.2|14215.8|14200.8|14215.8|14200.8|14215.2|14200.2|0
1652690510000|2022-05-16 08:41:50|14215.5|14200.5|14215.5|14200.5|14215.5|14200.5|14215.5|14200.5|0
1652690520000|2022-05-16 08:42:00|14215.2|14200.2|14215.2|14200.2|14215.2|14200.2|14215.2|14200.2|0
1652690530000|2022-05-16 08:42:10|14206.2|14181.2|14206.2|14181.2|14206.2|14181.2|14206.2|14181.2|1
1652690540000|2022-05-16 08:42:20|14205.6|14180.6|14202.3|14187.3|14205.6|14187.3|14201.2|14180.6|0
1652690550000|2022-05-16 08:42:30|14202.6|14187.6|14202.6|14187.6|14202.6|14187.6|14202.6|14187.6|0
1652690560000|2022-05-16 08:42:40|14203.8|14188.8|14205|14190|14205|14190|14203.8|14188.8|3
1652690570000|2022-05-16 08:42:50|14211.5|14186.5|14205.6|14190.6|14211.5|14190.6|14205.6|14186.5|0
1652690580000|2022-05-16 08:43:00|14206|14191|14206.3|14191.3|14206.3|14191.3|14206|14191|0
1652690590000|2022-05-16 08:43:10|14206.5|14191.5|14206.8|14191.8|14206.8|14191.8|14206.5|14191.5|0
1652690600000|2022-05-16 08:43:20|14207.1|14192.1|14207.1|14192.1|14207.1|14192.1|14207.1|14192.1|0
1652690620000|2022-05-16 08:43:40|14207.4|14192.4|14208.8|14193.8|14208.8|14193.8|14207.4|14192.4|0
1652690630000|2022-05-16 08:43:50|14209.1|14194.1|14208.6|14193.6|14209.1|14194.1|14208.6|14193.6|0
1652690640000|2022-05-16 08:44:00|14208.8|14193.8|14209.7|14194.7|14209.7|14194.7|14208.8|14193.8|0
1652690660000|2022-05-16 08:44:20|14210.3|14195.3|14210.6|14195.6|14210.6|14195.6|14210.3|14195.3|0
1652690680000|2022-05-16 08:44:40|14210.9|14195.9|14210.9|14195.9|14210.9|14195.9|14210.9|14195.9|0
1652690690000|2022-05-16 08:44:50|14211.5|14196.5|14210.9|14195.9|14211.5|14196.5|14210.9|14195.9|0
1652690790000|2022-05-16 08:46:30|14211.1|14196.1|14211|14196|14211.7|14196.7|14210.4|14195.4|2
1652690800000|2022-05-16 08:46:40|14211.2|14196.2|14211.2|14196.2|14211.2|14196.2|14211.2|14196.2|0
1652690820000|2022-05-16 08:47:00|14211.8|14196.8|14212.4|14197.4|14213.1|14198.1|14211.5|14196.5|0
1652690830000|2022-05-16 08:47:10|14211.7|14196.7|14211.7|14196.7|14211.7|14196.7|14211.7|14196.7|3
1652690860000|2022-05-16 08:47:40|14208.9|14193.9|14212.5|14197.5|14212.5|14197.5|14208.9|14193.9|2
1652690870000|2022-05-16 08:47:50|14213.1|14198.1|14213.1|14198.1|14213.1|14198.1|14213.1|14198.1|0
1652690880000|2022-05-16 08:48:00|14213.3|14198.3|14213.4|14198.4|14214.2|14199.2|14213.3|14198.3|1
1652690900000|2022-05-16 08:48:20|14213.1|14198.1|14213.4|14198.4|14213.4|14198.4|14213.1|14198.1|0
1652690930000|2022-05-16 08:48:50|14215.1|14200.1|14215.1|14200.1|14215.1|14200.1|14215.1|14200.1|0
1652690970000|2022-05-16 08:49:30|14216.9|14201.9|14221.3|14206.3|14221.3|14206.3|14216.9|14201.9|0
1652690990000|2022-05-16 08:49:50|14224.2|14199.2|14224.2|14199.2|14224.2|14199.2|14224.2|14199.2|0
1652691130000|2022-05-16 08:52:10|14219.8|14204.8|14219.8|14204.8|14219.8|14204.8|14219.8|14204.8|0
1652691150000|2022-05-16 08:52:30|14220|14205|14220|14205|14220|14205|14220|14205|0
1652691160000|2022-05-16 08:52:40|14220.6|14205.6|14220.9|14205.9|14220.9|14205.9|14220.6|14205.6|0
1652691180000|2022-05-16 08:53:00|14220.7|14205.7|14220.7|14205.7|14220.7|14205.7|14220.7|14205.7|0
1652691240000|2022-05-16 08:54:00|14223.7|14208.7|14223.7|14208.7|14223.7|14208.7|14223.7|14208.7|0
1652691250000|2022-05-16 08:54:10|14224|14209|14224.9|14209.9|14224.9|14209.9|14224|14209|0
1652691320000|2022-05-16 08:55:20|14225.2|14210.2|14225.2|14210.2|14225.2|14210.2|14225.2|14210.2|1
1652691330000|2022-05-16 08:55:30|14227.3|14212.3|14229.1|14214.1|14229.1|14214.1|14227.3|14212.3|1
1652691340000|2022-05-16 08:55:40|14230|14215|14230|14215|14230|14215|14230|14215|1
1652691360000|2022-05-16 08:56:00|14229|14214|14229|14214|14229|14214|14229|14214|0
1652691370000|2022-05-16 08:56:10|14227.5|14212.5|14223.9|14208.9|14227.5|14212.5|14223.9|14208.9|0
1652691380000|2022-05-16 08:56:20|14226.2|14211.2|14226.8|14211.8|14226.8|14211.8|14226.2|14211.2|0
1652691390000|2022-05-16 08:56:30|14227.1|14212.1|14227.1|14212.1|14227.1|14212.1|14227.1|14212.1|0
1652691430000|2022-05-16 08:57:10|14220.9|14205.9|14220.9|14205.9|14220.9|14205.9|14220.9|14205.9|1
1652691440000|2022-05-16 08:57:20|14218.1|14203.1|14218.1|14203.1|14218.1|14203.1|14218.1|14203.1|1
1652691480000|2022-05-16 08:58:00|14216.9|14201.9|14215.4|14200.4|14216.9|14201.9|14215.4|14200.4|1
1652691490000|2022-05-16 08:58:10|14216|14201|14212.9|14197.9|14216.4|14201.4|14212.9|14197.9|1
1652691500000|2022-05-16 08:58:20|14213.4|14198.4|14213.1|14198.1|14213.4|14198.4|14213.1|14198.1|0
1652691510000|2022-05-16 08:58:30|14214.4|14199.4|14213.4|14198.4|14214.9|14199.9|14212.7|14197.7|10
1652691520000|2022-05-16 08:58:40|14213.7|14198.7|14213.9|14198.9|14213.9|14198.9|14213.7|14198.7|1
1652691530000|2022-05-16 08:58:50|||||||||1
1652691540000|2022-05-16 08:59:00|||||||||2
1652691570000|2022-05-16 08:59:30|14213.6|14198.6|14213.4|14198.4|14213.9|14198.9|14212.2|14197.2|2
1652691580000|2022-05-16 08:59:40|14213.7|14198.7|14206.4|14191.4|14213.7|14198.7|14206.4|14191.4|12
1652691590000|2022-05-16 08:59:50|14202.1|14187.1|14202.1|14187.1|14202.1|14187.1|14202.1|14187.1|0
1652691600000|2022-05-16 09:00:00|14200.9|14185.9|14200.6|14185.6|14200.9|14185.9|14200.6|14185.6|0
1652691610000|2022-05-16 09:00:10|14199.2|14184.2|14198.3|14183.3|14199.2|14184.2|14198.3|14183.3|0
1652691620000|2022-05-16 09:00:20|14199.2|14184.2|14200.1|14185.1|14200.1|14185.1|14199.2|14184.2|1
1652691630000|2022-05-16 09:00:30|14199.8|14184.8|14200.5|14185.5|14200.7|14185.7|14199.8|14184.8|3
1652691640000|2022-05-16 09:00:40|14201.1|14186.1|14198.7|14183.7|14201.3|14186.3|14198.7|14183.7|4
1652691650000|2022-05-16 09:00:50|14200.7|14185.7|14200.5|14185.5|14201.4|14186.4|14200.5|14185.5|2
1652691660000|2022-05-16 09:01:00|14201.8|14186.8|14201|14186|14201.8|14186.8|14201|14186|4
1652691670000|2022-05-16 09:01:10|14199.5|14184.5|14198.2|14183.2|14200.6|14185.6|14198.2|14183.2|3
1652691680000|2022-05-16 09:01:20|14196.7|14181.7|14193.7|14178.7|14196.7|14181.7|14192.6|14177.6|13
1652691690000|2022-05-16 09:01:30|14195.2|14180.2|14199.1|14184.1|14199.8|14184.8|14195|14180|11
1652691700000|2022-05-16 09:01:40|14198.8|14183.8|14191.7|14176.7|14198.8|14183.8|14191.7|14176.7|1
1652691710000|2022-05-16 09:01:50|14192.2|14177.2|14192.6|14177.6|14192.6|14177.6|14192.2|14177.2|3
1652691720000|2022-05-16 09:02:00|14191.8|14176.8|14191.8|14176.8|14191.8|14176.8|14191.8|14176.8|0
1652691730000|2022-05-16 09:02:10|14191.4|14176.4|14190.3|14175.3|14191.4|14176.4|14190.3|14175.3|0
1652691740000|2022-05-16 09:02:20|14190.9|14175.9|14191.4|14176.4|14191.9|14176.9|14190.6|14175.6|3
1652691750000|2022-05-16 09:02:30|14191.1|14176.1|14190.9|14175.9|14191.1|14176.1|14190.9|14175.9|0
1652691760000|2022-05-16 09:02:40|14190.5|14175.5|14194.6|14179.6|14194.6|14179.6|14190.3|14175.3|2
1652691770000|2022-05-16 09:02:50|14194.4|14179.4|14194.2|14179.2|14194.4|14179.4|14194.2|14179.2|0
1652691780000|2022-05-16 09:03:00|14193.4|14178.4|14193.2|14178.2|14193.4|14178.4|14193.2|14178.2|0
1652691790000|2022-05-16 09:03:10|14192.9|14177.9|14192.6|14177.6|14192.9|14177.9|14192.6|14177.6|0
1652691800000|2022-05-16 09:03:20|14191.7|14176.7|14191.7|14176.7|14191.7|14176.7|14191.7|14176.7|0
1652691810000|2022-05-16 09:03:30|14194.7|14179.7|14191.6|14176.6|14194.7|14179.7|14191.6|14176.6|0
1652691830000|2022-05-16 09:03:50|14192|14177|14192.8|14177.8|14192.8|14177.8|14192|14177|1
1652691860000|2022-05-16 09:04:20|14192|14177|14196.3|14181.3|14198.2|14183.2|14191.7|14176.7|1
1652691890000|2022-05-16 09:04:50|14198.7|14183.7|14196.8|14181.8|14199|14184|14195.7|14180.7|0
1652691900000|2022-05-16 09:05:00|14197.4|14182.4|14199.1|14184.1|14199.1|14184.1|14197.4|14182.4|0
1652691910000|2022-05-16 09:05:10|14199.3|14184.3|14201.9|14186.9|14202.4|14187.4|14199.3|14184.3|1
1652691920000|2022-05-16 09:05:20|14199.3|14184.3|14199.3|14184.3|14200.5|14185.5|14199.3|14184.3|0
1652691940000|2022-05-16 09:05:40|14199.5|14184.5|14199.5|14184.5|14199.5|14184.5|14199.5|14184.5|0
1652691950000|2022-05-16 09:05:50|14199.2|14184.2|14197.3|14182.3|14199.2|14184.2|14197.3|14182.3|1
1652691960000|2022-05-16 09:06:00|14198.7|14183.7|14199.1|14184.1|14199.1|14184.1|14198.7|14183.7|2
1652691970000|2022-05-16 09:06:10|14201.2|14186.2|14199.7|14184.7|14201.2|14186.2|14199.1|14184.1|2
1652691990000|2022-05-16 09:06:30|14199.4|14184.4|14201.2|14186.2|14201.2|14186.2|14199.1|14184.1|0
1652692000000|2022-05-16 09:06:40|14199.1|14184.1|14199.2|14184.2|14203.1|14188.1|14199.1|14184.1|1
1652692020000|2022-05-16 09:07:00|14199.7|14184.7|14195.9|14180.9|14199.7|14184.7|14195.9|14180.9|1
1652692030000|2022-05-16 09:07:10|14195.7|14180.7|14195.7|14180.7|14195.7|14180.7|14195.7|14180.7|1
1652692040000|2022-05-16 09:07:20|14194.5|14179.5|14194.8|14179.8|14196.7|14181.7|14194.5|14179.5|2
1652692050000|2022-05-16 09:07:30|14195.1|14180.1|14194.8|14179.8|14199.4|14184.4|14194.8|14179.8|2
1652692060000|2022-05-16 09:07:40|14195.1|14180.1|14194.8|14179.8|14195.1|14180.1|14194.8|14179.8|2
1652692070000|2022-05-16 09:07:50|14195.1|14180.1|14195.2|14180.2|14195.5|14180.5|14195.1|14180.1|0
1652692090000|2022-05-16 09:08:10|14195.1|14180.1|14195.1|14180.1|14195.1|14180.1|14195.1|14180.1|0
1652692110000|2022-05-16 09:08:30|14194.8|14179.8|14194.4|14179.4|14194.8|14179.8|14194.1|14179.1|2
1652692120000|2022-05-16 09:08:40|14194.2|14179.2|14199.3|14184.3|14200.9|14185.9|14194.2|14179.2|6
1652692130000|2022-05-16 09:08:50|14198|14183|14197.3|14182.3|14198|14183|14197.3|14182.3|0
1652692140000|2022-05-16 09:09:00|14199.8|14184.8|14198.8|14183.8|14199.8|14184.8|14198.2|14183.2|1
1652692150000|2022-05-16 09:09:10|14198.5|14183.5|14199.4|14184.4|14199.4|14184.4|14198.5|14183.5|1
1652692160000|2022-05-16 09:09:20|14198.5|14183.5|14198.8|14183.8|14202.5|14187.5|14198.5|14183.5|1
1652692170000|2022-05-16 09:09:30|14199|14184|14199|14184|14199|14184|14199|14184|3
1652692180000|2022-05-16 09:09:40|14198.5|14183.5|14198.5|14183.5|14198.5|14183.5|14198.5|14183.5|1
1652692190000|2022-05-16 09:09:50|14198.2|14183.2|14198.2|14183.2|14198.2|14183.2|14198.2|14183.2|2
1652692200000|2022-05-16 09:10:00|14198.4|14183.4|14198.7|14183.7|14201.1|14186.1|14198.4|14183.4|1
1652692210000|2022-05-16 09:10:10|14206|14191|14199.3|14184.3|14206|14191|14199.3|14184.3|1
1652692220000|2022-05-16 09:10:20|14199.6|14184.6|14201.1|14186.1|14201.1|14186.1|14199.6|14184.6|0
1652692230000|2022-05-16 09:10:30|14199.3|14184.3|14199.6|14184.6|14201.6|14186.6|14199|14184|1
1652692240000|2022-05-16 09:10:40|14199|14184|14199|14184|14199.6|14184.6|14199|14184|1
1652692250000|2022-05-16 09:10:50|14198.7|14183.7|14198.7|14183.7|14198.7|14183.7|14198.4|14183.4|1
1652692260000|2022-05-16 09:11:00|14198.4|14183.4|14198.9|14183.9|14204.4|14189.4|14198.4|14183.4|4
1652692270000|2022-05-16 09:11:10|14198.4|14183.4|14198.7|14183.7|14199|14184|14198.4|14183.4|1
1652692280000|2022-05-16 09:11:20|14198.4|14183.4|14198.8|14183.8|14201.3|14186.3|14198.4|14183.4|0
1652692290000|2022-05-16 09:11:30|14199.3|14184.3|14198.7|14183.7|14201.3|14186.3|14198.7|14183.7|1
1652692300000|2022-05-16 09:11:40|14199.3|14184.3|14198.7|14183.7|14201.3|14186.3|14198.7|14183.7|0
1652692310000|2022-05-16 09:11:50|14199.3|14184.3|14199.6|14184.6|14201.3|14186.3|14199.3|14184.3|1
1652692340000|2022-05-16 09:12:20|14199.3|14184.3|14199.6|14184.6|14199.9|14184.9|14198.4|14183.4|1
1652692350000|2022-05-16 09:12:30|14199.3|14184.3|14199.3|14184.3|14199.6|14184.6|14199.3|14184.3|1
1652692360000|2022-05-16 09:12:40|14199.6|14184.6|14199.3|14184.3|14199.6|14184.6|14199.3|14184.3|1
1652692370000|2022-05-16 09:12:50|14199.8|14184.8|14199.8|14184.8|14199.8|14184.8|14199.8|14184.8|1
1652692380000|2022-05-16 09:13:00|14199.6|14184.6|14199.9|14184.9|14199.9|14184.9|14199.6|14184.6|0
1652692390000|2022-05-16 09:13:10|14199.6|14184.6|14199.8|14184.8|14200.1|14185.1|14199.6|14184.6|2
1652692400000|2022-05-16 09:13:20|14201.5|14186.5|14201.5|14186.5|14201.5|14186.5|14201.5|14186.5|7
1652692410000|2022-05-16 09:13:30|14200.6|14185.6|14200.1|14185.1|14200.7|14185.7|14200.1|14185.1|1
1652692420000|2022-05-16 09:13:40|14205.9|14190.9|14199.9|14184.9|14205.9|14190.9|14199.9|14184.9|2
1652692430000|2022-05-16 09:13:50|14200.3|14185.3|14200.3|14185.3|14200.6|14185.6|14200.3|14185.3|1
1652692450000|2022-05-16 09:14:10|14200.1|14185.1|14200.5|14185.5|14205.9|14190.9|14200.1|14185.1|2
1652692460000|2022-05-16 09:14:20|14200.7|14185.7|14200.7|14185.7|14200.7|14185.7|14200.7|14185.7|1
1652692470000|2022-05-16 09:14:30|14200.5|14185.5|14207.4|14192.4|14207.4|14192.4|14200.5|14185.5|1
1652692480000|2022-05-16 09:14:40|14207.7|14192.7|14207.7|14192.7|14207.7|14192.7|14207.7|14192.7|0
1652692520000|2022-05-16 09:15:20|14206.8|14191.8|14206.8|14191.8|14206.8|14191.8|14206.8|14191.8|0
1652692530000|2022-05-16 09:15:30|14207.9|14192.9|14208.7|14193.7|14208.7|14193.7|14207.9|14192.9|1
1652692540000|2022-05-16 09:15:40|14209.5|14194.5|14209|14194|14209.5|14194.5|14209|14194|2
1652692550000|2022-05-16 09:15:50|14209.3|14194.3|14209.5|14194.5|14209.5|14194.5|14209.3|14194.3|0
1652692570000|2022-05-16 09:16:10|14211.1|14196.1|14212.8|14197.8|14212.8|14197.8|14211.1|14196.1|0
1652692580000|2022-05-16 09:16:20|14214.2|14199.2|14215.1|14200.1|14215.1|14200.1|14214.2|14199.2|0
1652692590000|2022-05-16 09:16:30|14215.7|14200.7|14217.5|14202.5|14217.5|14202.5|14215.7|14200.7|0
1652692600000|2022-05-16 09:16:40|14218.3|14203.3|14218.9|14203.9|14218.9|14203.9|14218.3|14203.3|0
1652692610000|2022-05-16 09:16:50|14219.9|14204.9|14221.1|14206.1|14221.1|14206.1|14219.9|14204.9|0
1652692620000|2022-05-16 09:17:00|14220.8|14205.8|14221.1|14206.1|14221.1|14206.1|14220.8|14205.8|1
1652692640000|2022-05-16 09:17:20|14221.7|14206.7|14227|14212|14227|14212|14221.7|14206.7|1
1652692650000|2022-05-16 09:17:30|14224.6|14209.6|14225.7|14210.7|14227.7|14212.7|14224.6|14209.6|2
1652692660000|2022-05-16 09:17:40|14227.5|14212.5|14227.9|14212.9|14227.9|14212.9|14227.5|14212.5|2
1652692670000|2022-05-16 09:17:50|14225.2|14210.2|14229.1|14214.1|14229.1|14214.1|14225|14210|3
1652692680000|2022-05-16 09:18:00|14228.8|14213.8|14228.5|14213.5|14228.8|14213.8|14228.5|14213.5|0
1652692690000|2022-05-16 09:18:10|14226.7|14211.7|14225.8|14210.8|14227.3|14212.3|14225.8|14210.8|4
1652692700000|2022-05-16 09:18:20|14226.1|14211.1|14224|14209|14227.3|14212.3|14223.1|14208.1|2
1652692710000|2022-05-16 09:18:30|14224.6|14209.6|14224.6|14209.6|14224.6|14209.6|14224.6|14209.6|0
1652692720000|2022-05-16 09:18:40|14225.2|14210.2|14225.2|14210.2|14225.2|14210.2|14225.2|14210.2|0
1652692730000|2022-05-16 09:18:50|14225.8|14210.8|14225.8|14210.8|14225.8|14210.8|14225.8|14210.8|1
1652692740000|2022-05-16 09:19:00|14226|14211|14225.6|14210.6|14226.2|14211.2|14224.1|14209.1|2
1652692750000|2022-05-16 09:19:10|14227|14212|14221.7|14206.7|14227|14212|14221.7|14206.7|2
1652692760000|2022-05-16 09:19:20|14219.1|14204.1|14218.5|14203.5|14219.1|14204.1|14218.5|14203.5|1
1652692770000|2022-05-16 09:19:30|14217.3|14202.3|14218.6|14193.6|14220.1|14202.3|14217.3|14193.6|0
1652692780000|2022-05-16 09:19:40|14219.1|14194.1|14219.1|14194.1|14219.1|14194.1|14219.1|14194.1|0
1652692790000|2022-05-16 09:19:50|14218.8|14193.8|14218.8|14193.8|14218.8|14193.8|14218.8|14193.8|0
1652692850000|2022-05-16 09:20:50|14212.6|14197.6|14212.6|14197.6|14216.4|14201.4|14212.6|14197.6|1
1652692860000|2022-05-16 09:21:00|14212.3|14197.3|14213|14198|14213|14198|14211.8|14196.8|1
1652692870000|2022-05-16 09:21:10|14212.4|14197.4|14214.6|14199.6|14215.8|14200.8|14211.5|14196.5|0
1652692880000|2022-05-16 09:21:20|14211.5|14196.5|14213.7|14198.7|14213.7|14198.7|14211.1|14196.1|0
1652692890000|2022-05-16 09:21:30|14211.1|14196.1|14211.7|14196.7|14212.3|14197.3|14211.1|14196.1|4
1652692900000|2022-05-16 09:21:40|14211|14196|14211.7|14196.7|14214.7|14199.7|14211|14196|0
1652692910000|2022-05-16 09:21:50|14213.5|14198.5|14214|14199|14214.6|14199.6|14211.6|14196.6|1
1652692920000|2022-05-16 09:22:00|14211.6|14196.6|14211.6|14196.6|14211.9|14196.9|14211.6|14196.6|1
1652692930000|2022-05-16 09:22:10|14212.2|14197.2|14214.3|14199.3|14214.3|14199.3|14212.2|14197.2|2
1652692940000|2022-05-16 09:22:20|14213.1|14198.1|14212.8|14197.8|14215.5|14200.5|14212.8|14197.8|0
1652692950000|2022-05-16 09:22:30|14216.4|14201.4|14217.1|14202.1|14223.2|14206.6|14213.1|14198.1|2
1652692960000|2022-05-16 09:22:40|14220.3|14195.3|14220.3|14195.3|14220.3|14195.3|14220.3|14195.3|0
1652692970000|2022-05-16 09:22:50|14214.8|14199.8|14214.1|14199.1|14214.8|14199.8|14214.1|14199.1|1
1652692980000|2022-05-16 09:23:00|14215|14200|14214.1|14199.1|14218|14203|14214.1|14199.1|1
1652692990000|2022-05-16 09:23:10|14214.4|14199.4|14214.1|14199.1|14214.4|14199.4|14214.1|14199.1|1
1652693000000|2022-05-16 09:23:20|14214.6|14199.6|14214.1|14199.1|14214.6|14199.6|14214.1|14199.1|3
1652693010000|2022-05-16 09:23:30|14218.5|14193.5|14218.5|14193.5|14219.7|14204.7|14214.7|14193.5|4
1652693020000|2022-05-16 09:23:40|14218.8|14193.8|14218.8|14193.8|14219.1|14194.1|14218.5|14193.5|3
1652693030000|2022-05-16 09:23:50|14217.7|14202.7|14221.5|14206.5|14221.8|14206.5|14217.7|14193.8|2
1652693040000|2022-05-16 09:24:00|14219.6|14194.6|14219.4|14194.4|14219.6|14194.6|14219.1|14194.1|2
1652693050000|2022-05-16 09:24:10|14219.6|14194.6|14219.6|14194.6|14219.6|14194.6|14219.6|14194.6|0
1652693060000|2022-05-16 09:24:20|14219.3|14204.3|14227.6|14212.6|14227.6|14212.6|14219|14204|12
1652693070000|2022-05-16 09:24:30|14228|14213|14227.4|14212.4|14228|14213|14227.4|14212.4|0
1652693080000|2022-05-16 09:24:40|14227.6|14212.6|14227.6|14212.6|14227.9|14212.9|14227.6|14212.6|1
1652693100000|2022-05-16 09:25:00|14227|14212|14227|14212|14227|14212|14227|14212|0
1652693110000|2022-05-16 09:25:10|14229.7|14214.7|14227.3|14212.3|14229.7|14214.7|14227.3|14212.3|0
1652693120000|2022-05-16 09:25:20|14219.9|14204.9|14229.3|14191.8|14229.3|14204.9|14219.9|14190.9|1
1652693130000|2022-05-16 09:25:30|14229|14191.5|14233.4|14195.9|14233.4|14212.5|14219|14191.5|6
1652693140000|2022-05-16 09:25:40|14229.4|14191.9|14225.8|14200.8|14232.7|14212.7|14222.7|14191.9|6
1652693150000|2022-05-16 09:25:50|14228.4|14203.4|14227.7|14212.7|14228.4|14212.7|14227.1|14203.4|0
1652693160000|2022-05-16 09:26:00|14229|14214|14238.6|14213.6|14238.6|14214.3|14228.1|14213.1|1
1652693180000|2022-05-16 09:26:20|14234.2|14219.2|14234.2|14219.2|14234.2|14219.2|14234.2|14219.2|0
1652693190000|2022-05-16 09:26:30|14234.4|14219.4|14235|14220|14235|14220|14234.4|14219.4|0
1652693200000|2022-05-16 09:26:40|14235.6|14220.6|14236.4|14221.4|14236.4|14221.4|14235.6|14220.6|0
1652693210000|2022-05-16 09:26:50|14237.4|14222.4|14237.7|14222.7|14237.7|14222.7|14237.4|14222.4|0
1652693220000|2022-05-16 09:27:00|14238.3|14223.3|14243.3|14228.3|14243.3|14228.3|14238.3|14223.3|1
1652693230000|2022-05-16 09:27:10|14243.5|14228.5|14244.5|14229.5|14244.5|14229.5|14243.5|14228.5|0
1652693240000|2022-05-16 09:27:20|14245.5|14230.5|14245.5|14230.5|14245.5|14230.5|14245.5|14230.5|0
1652693250000|2022-05-16 09:27:30|14245.7|14230.7|14248.5|14233.5|14248.5|14233.5|14245.7|14230.7|2
1652693260000|2022-05-16 09:27:40|14252.2|14237.2|14259.8|14244.8|14259.8|14244.8|14252.2|14237.2|3
1652693270000|2022-05-16 09:27:50|||||||||2
1652693280000|2022-05-16 09:28:00|14260.4|14245.4|14263.3|14248.3|14263.8|14248.8|14260.4|14245.4|7
1652693290000|2022-05-16 09:28:10|14263|14248|14265.4|14250.4|14265.4|14250.4|14263|14248|0
1652693300000|2022-05-16 09:28:20|14264.2|14249.2|14269.4|14254.4|14269.4|14254.4|14264.2|14249.2|1
1652693310000|2022-05-16 09:28:30|14268.6|14253.6|14269.2|14254.2|14269.2|14254.2|14268.3|14253.3|0
1652693320000|2022-05-16 09:28:40|14271|14256|14273.4|14258.4|14273.4|14258.4|14271|14256|1
1652693330000|2022-05-16 09:28:50|14273.9|14258.9|14273.4|14258.4|14274|14259|14272.5|14257.5|5
1652693340000|2022-05-16 09:29:00|14273.1|14258.1|14273|14258|14273.1|14258.1|14272.8|14257.8|2
1652693350000|2022-05-16 09:29:10|14271.8|14256.8|14271.8|14256.8|14271.8|14256.8|14271.8|14256.8|1
1652693360000|2022-05-16 09:29:20|14271.6|14256.6|14272.2|14257.2|14272.2|14257.2|14270.6|14255.6|0
1652693370000|2022-05-16 09:29:30|14271.3|14256.3|14273.4|14258.4|14273.4|14258.4|14271.3|14256.3|0
1652693380000|2022-05-16 09:29:40|14273|14258|14262|14247|14273|14258|14262|14247|6
1652693390000|2022-05-16 09:29:50|14260.8|14245.8|14241.6|14226.6|14261.8|14245.8|14241.6|14219|2
1652693400000|2022-05-16 09:30:00|14241|14226|14240.8|14225.8|14241|14226|14240.8|14225.8|0
1652693410000|2022-05-16 09:30:10|14241|14226|14257.3|14219.8|14257.3|14226|14241|14217.1|1
1652693430000|2022-05-16 09:30:30|14256.7|14219.2|14256.7|14219.2|14256.7|14219.2|14256.7|14219.2|0
1652693460000|2022-05-16 09:31:00|14259.4|14221.9|14259.4|14221.9|14259.4|14221.9|14259.4|14221.9|0
1652693480000|2022-05-16 09:31:20|14258.8|14221.3|14258.8|14221.3|14258.8|14221.3|14258.8|14221.3|0
1652693500000|2022-05-16 09:31:40|14258.6|14221.1|14257.5|14232.5|14258.6|14232.5|14257.2|14221.1|0
1652693510000|2022-05-16 09:31:50|14256.9|14231.9|14256.7|14231.7|14256.9|14231.9|14256.7|14231.7|0
1652693540000|2022-05-16 09:32:20|14256.2|14231.2|14256.3|14231.3|14256.5|14231.5|14256.2|14231.2|0
1652693550000|2022-05-16 09:32:30|14255.7|14230.7|14254.9|14229.9|14255.7|14230.7|14254.9|14229.9|2
1652693560000|2022-05-16 09:32:40|14255.2|14230.2|14254.9|14229.9|14255.2|14230.2|14254.9|14229.9|0
1652693570000|2022-05-16 09:32:50|||||||||2
1652693580000|2022-05-16 09:33:00|14255.1|14230.1|14256|14231|14256|14231|14255.1|14230.1|0
1652693620000|2022-05-16 09:33:40|14255.9|14230.9|14255.9|14230.9|14255.9|14230.9|14255.9|14230.9|0
1652693640000|2022-05-16 09:34:00|14256.1|14231.1|14256.1|14231.1|14256.1|14231.1|14256.1|14231.1|0
1652693700000|2022-05-16 09:35:00|14256.2|14241.2|14254.7|14239.7|14258.2|14241.2|14254.7|14233.2|0
1652693710000|2022-05-16 09:35:10|14254.4|14239.4|14257.9|14232.9|14258.5|14242.9|14250.9|14232.9|2
1652693720000|2022-05-16 09:35:20|14250.3|14235.3|14250.3|14235.3|14250.8|14235.8|14250.3|14235.3|3
1652693730000|2022-05-16 09:35:30|14256.8|14241.8|14253.3|14238.3|14258|14243|14253.3|14238.3|3
1652693760000|2022-05-16 09:36:00|14256.8|14231.8|14256.8|14231.8|14256.8|14231.8|14256.8|14231.8|0
1652693770000|2022-05-16 09:36:10|14256.1|14231.1|14255.2|14240.2|14256.6|14240.2|14249.6|14231.1|8
1652693800000|2022-05-16 09:36:40|14258.2|14233.2|14258.2|14233.2|14258.2|14233.2|14258.2|14233.2|0
1652693810000|2022-05-16 09:36:50|14256.7|14231.7|14259.2|14244.2|14259.2|14244.2|14256.7|14231.7|0
1652693820000|2022-05-16 09:37:00|14259.5|14244.5|14270.1|14232.6|14270.7|14253.5|14259.5|14232|2
1652693830000|2022-05-16 09:37:10|14270.3|14232.8|14270.3|14232.8|14270.3|14232.8|14270.3|14232.8|0
1652693840000|2022-05-16 09:37:20|14264.7|14239.7|14264.7|14239.7|14264.7|14239.7|14264.7|14239.7|0
1652693890000|2022-05-16 09:38:10|14264.8|14239.8|14264.8|14239.8|14264.8|14239.8|14264.8|14239.8|0
1652693920000|2022-05-16 09:38:40|14264.6|14239.6|14265.4|14240.4|14265.4|14240.4|14264.6|14239.6|0
1652693930000|2022-05-16 09:38:50|14265.6|14240.6|14259.4|14244.4|14265.6|14244.4|14259.4|14240.6|2
1652693970000|2022-05-16 09:39:30|14259.6|14244.6|14259.6|14244.6|14259.6|14244.6|14259.6|14244.6|0
1652694040000|2022-05-16 09:40:40|14258.6|14243.6|14258.6|14243.6|14258.6|14243.6|14258.6|14243.6|0
1652694050000|2022-05-16 09:40:50|14258.9|14243.9|14259.4|14244.4|14259.4|14244.4|14258.9|14243.9|0
1652694070000|2022-05-16 09:41:10|14259.7|14244.7|14260.6|14245.6|14260.6|14245.6|14259.7|14244.7|0
1652694090000|2022-05-16 09:41:30|14260.4|14245.4|14260.4|14245.4|14260.4|14245.4|14260.4|14245.4|0
1652694160000|2022-05-16 09:42:40|14260.7|14245.7|14260.7|14245.7|14260.7|14245.7|14260.7|14245.7|0
1652694210000|2022-05-16 09:43:30|14260.6|14245.6|14260.6|14245.6|14260.6|14245.6|14260.6|14245.6|0
1652694230000|2022-05-16 09:43:50|14261.2|14246.2|14261.7|14246.7|14261.7|14246.7|14261.2|14246.2|0
1652694240000|2022-05-16 09:44:00|14261.5|14246.5|14261.8|14246.8|14261.8|14246.8|14261.5|14246.5|2
1652694310000|2022-05-16 09:45:10|14259.7|14244.7|14259.7|14244.7|14259.7|14244.7|14259.7|14244.7|0
1652694340000|2022-05-16 09:45:40|14260|14245|14260|14245|14260|14245|14260|14245|0
1652694390000|2022-05-16 09:46:30|14262.4|14247.4|14262.4|14247.4|14262.4|14247.4|14262.4|14247.4|1
1652694400000|2022-05-16 09:46:40|14263|14248|14263|14248|14263|14248|14263|14248|0
1652694460000|2022-05-16 09:47:40|14262.7|14247.7|14263|14248|14263|14248|14262.7|14247.7|0
1652694490000|2022-05-16 09:48:10|14264.4|14249.4|14264.4|14249.4|14264.4|14249.4|14264.4|14249.4|0
1652694510000|2022-05-16 09:48:30|14264.3|14249.3|14264.3|14249.3|14264.3|14249.3|14264.3|14249.3|0
1652694530000|2022-05-16 09:48:50|14264.1|14249.1|14259.6|14244.6|14264.1|14249.1|14259.3|14244.3|2
1652694540000|2022-05-16 09:49:00|14259.3|14244.3|14259.3|14244.3|14259.3|14244.3|14259.3|14244.3|0
1652694550000|2022-05-16 09:49:10|14264.7|14249.7|14264.7|14249.7|14264.7|14249.7|14264.7|14249.7|9
1652694580000|2022-05-16 09:49:40|14265|14250|14265|14250|14265.3|14250.3|14262.9|14247.9|2
1652694590000|2022-05-16 09:49:50|14266.5|14251.5|14266.5|14251.5|14266.7|14251.7|14266.5|14251.5|1
1652694620000|2022-05-16 09:50:20|14269.3|14254.3|14269.3|14254.3|14269.3|14254.3|14269.3|14254.3|1
1652694630000|2022-05-16 09:50:30|14268.6|14253.6|14268.6|14253.6|14268.6|14253.6|14268.6|14253.6|0
1652694640000|2022-05-16 09:50:40|14269.9|14254.9|14270.3|14255.3|14270.3|14255.3|14269.9|14254.9|0
1652694660000|2022-05-16 09:51:00|14270.2|14255.2|14270.2|14255.2|14270.2|14255.2|14270.2|14255.2|0
1652694680000|2022-05-16 09:51:20|14270.8|14255.8|14271.2|14256.2|14271.2|14256.2|14270.8|14255.8|0
1652694690000|2022-05-16 09:51:30|||||||||1
1652694700000|2022-05-16 09:51:40|||||||||2
1652694730000|2022-05-16 09:52:10|14272.4|14257.4|14281.1|14266.1|14281.1|14266.1|14272.4|14257.4|15
1652694740000|2022-05-16 09:52:20|14281.8|14266.8|14282.7|14267.7|14282.7|14267.7|14281.8|14266.8|1
1652694750000|2022-05-16 09:52:30|14283.3|14268.3|14286.5|14271.5|14286.8|14271.8|14283.3|14268.3|1
1652694760000|2022-05-16 09:52:40|14286.8|14271.8|14284.9|14269.9|14291.8|14276.8|14284.9|14269.9|5
1652694770000|2022-05-16 09:52:50|14282.7|14267.7|14280.4|14265.4|14285.3|14268|14280.3|14260.3|0
1652694790000|2022-05-16 09:53:10|14280.2|14265.2|14280.2|14265.2|14280.2|14265.2|14280.2|14265.2|0
1652694810000|2022-05-16 09:53:30|14280|14265|14280|14265|14280|14265|14280|14265|0
1652694830000|2022-05-16 09:53:50|14280.6|14265.6|14280.6|14265.6|14280.6|14265.6|14280.6|14265.6|6
1652694840000|2022-05-16 09:54:00|14286.1|14261.1|14286.1|14261.1|14286.1|14261.1|14286.1|14261.1|0
1652694860000|2022-05-16 09:54:20|14280.8|14265.8|14280.8|14265.8|14280.8|14265.8|14280.8|14265.8|0
1652694870000|2022-05-16 09:54:30|14287.9|14262.9|14287.9|14262.9|14287.9|14262.9|14287.9|14262.9|0
1652694880000|2022-05-16 09:54:40|14289.1|14264.1|14289.1|14264.1|14289.1|14264.1|14289.1|14264.1|0
1652694890000|2022-05-16 09:54:50|14286.8|14271.8|14286.8|14271.8|14286.8|14271.8|14286.8|14271.8|0
1652694900000|2022-05-16 09:55:00|14287.4|14272.4|14285.7|14270.7|14287.4|14272.4|14285.4|14270.4|0
1652694940000|2022-05-16 09:55:40|14285.5|14270.5|14287.6|14272.6|14287.6|14272.6|14285.5|14270.5|1
1652694960000|2022-05-16 09:56:00|14287.3|14272.3|14287|14272|14287.3|14272.3|14287|14272|0
1652694970000|2022-05-16 09:56:10|14286.7|14271.7|14285.8|14270.8|14286.7|14271.7|14285.8|14270.8|0
1652694990000|2022-05-16 09:56:30|14285.5|14270.5|14285.5|14270.5|14285.5|14270.5|14285.5|14270.5|1
1652695000000|2022-05-16 09:56:40|14285.8|14270.8|14289.6|14274.6|14289.6|14274.6|14285.2|14270.2|1
1652695010000|2022-05-16 09:56:50|14290.2|14275.2|14290.2|14275.2|14290.2|14275.2|14290.2|14275.2|0
1652695020000|2022-05-16 09:57:00|14290.8|14275.8|14289.9|14274.9|14290.8|14275.8|14289.9|14274.9|0
1652695030000|2022-05-16 09:57:10|14283.4|14268.4|14282.1|14267.1|14283.4|14268.4|14282.1|14267.1|1
1652695040000|2022-05-16 09:57:20|14281.8|14266.8|14281.5|14266.5|14281.8|14266.8|14281.5|14266.5|0
1652695050000|2022-05-16 09:57:30|14281.2|14266.2|14282.2|14257.2|14282.2|14266.2|14281.2|14257.2|0
1652695060000|2022-05-16 09:57:40|14276.9|14261.9|14276.9|14261.9|14276.9|14261.9|14276.9|14261.9|0
1652695070000|2022-05-16 09:57:50|14281.2|14256.2|14275.6|14260.6|14281.2|14260.6|14275.6|14256.2|9
1652695080000|2022-05-16 09:58:00|14275|14260|14275.6|14260.6|14275.6|14260.6|14274.7|14259.7|1
1652695140000|2022-05-16 09:59:00|14281.2|14256.2|14275.6|14260.6|14281.2|14260.6|14275.6|14256.2|0
1652695180000|2022-05-16 09:59:40|14276.5|14261.5|14276.5|14261.5|14276.5|14261.5|14276.5|14261.5|1
1652695220000|2022-05-16 10:00:20|14278.5|14263.5|14274|14259|14279.1|14264.1|14274|14259|0
1652695230000|2022-05-16 10:00:30|14273.6|14258.6|14271.6|14256.6|14273.6|14258.6|14271.6|14256.6|1
1652695240000|2022-05-16 10:00:40|14273.6|14258.6|14272.1|14257.1|14273.6|14258.6|14272.1|14257.1|1
1652695250000|2022-05-16 10:00:50|14270.4|14255.4|14269.6|14254.6|14270.4|14255.4|14269.6|14254.6|2
1652695260000|2022-05-16 10:01:00|14269.8|14254.8|14268.1|14243.1|14270.2|14254.8|14268.1|14243.1|2
1652695270000|2022-05-16 10:01:10|14268.4|14243.4|14270.2|14245.2|14270.2|14245.2|14268.4|14243.4|0
1652695280000|2022-05-16 10:01:20|14260.2||14260.2||14260.2||14260.2||0
1652695300000|2022-05-16 10:01:40|14260.5|14245.5|14261|14246|14261|14246|14260.5|14245.5|0
1652695320000|2022-05-16 10:02:00|14261.2|14246.2|14261.2|14246.2|14261.2|14246.2|14261.2|14246.2|0
1652695380000|2022-05-16 10:03:00|14260.6|14245.6|14260.6|14245.6|14260.6|14245.6|14260.6|14245.6|1
1652695390000|2022-05-16 10:03:10|14262.1|14247.1|14262.5|14247.5|14262.5|14247.5|14262.1|14247.1|0
1652695400000|2022-05-16 10:03:20|14268.4|14243.4|14268.4|14243.4|14268.4|14243.4|14268.4|14243.4|0
1652695410000|2022-05-16 10:03:30|14269.6|14244.6|14269.6|14244.6|14269.6|14244.6|14269.6|14244.6|0
1652695450000|2022-05-16 10:04:10|14269.5|14244.5|14269.5|14244.5|14269.5|14244.5|14269.5|14244.5|0
1652695520000|2022-05-16 10:05:20|14261.8|14246.8|14266.8|14251.8|14266.8|14251.8|14260|14245|1
1652695530000|2022-05-16 10:05:30|14267.7|14252.7|14267.4|14252.4|14267.7|14252.7|14267.4|14252.4|0
1652695540000|2022-05-16 10:05:40|14267.6|14252.6|14267.6|14252.6|14267.6|14252.6|14267.6|14252.6|0
1652695550000|2022-05-16 10:05:50|14267.9|14252.9|14267.9|14252.9|14267.9|14252.9|14267.9|14252.9|0
1652695560000|2022-05-16 10:06:00|14269.4|14254.4|14269.1|14254.1|14269.4|14254.4|14268.8|14253.8|0
1652695570000|2022-05-16 10:06:10|14283.1|14245.6|14275.4|14250.4|14283.1|14250.4|14275.4|14245.6|0
1652695590000|2022-05-16 10:06:30|14275.3|14250.3|14275.6|14250.6|14275.6|14250.6|14275.3|14250.3|0
1652695640000|2022-05-16 10:07:20|14271.5|14256.5|14278.1|14253.1|14278.1|14256.5|14271.5|14253.1|0
1652695660000|2022-05-16 10:07:40|14278|14253|14278|14253|14278|14253|14278|14253|0
1652695680000|2022-05-16 10:08:00|14277.8|14252.8|14278.8|14253.8|14278.8|14253.8|14277.8|14252.8|0
1652695690000|2022-05-16 10:08:10|14278.7|14253.7|14274|14259|14278.7|14259|14274|14253.7|0
1652695810000|2022-05-16 10:10:10|14273.8|14258.8|14273.8|14258.8|14273.8|14258.8|14273.8|14258.8|0
1652695890000|2022-05-16 10:11:30|14280.3|14255.3|14280.3|14255.3|14280.3|14255.3|14280.3|14255.3|1
1652695900000|2022-05-16 10:11:40|14280|14255|14280|14255|14280|14255|14280|14255|0
1652695910000|2022-05-16 10:11:50|14280.3|14255.3|14280.3|14255.3|14280.3|14255.3|14280.3|14255.3|0
1652695950000|2022-05-16 10:12:30|14281.9|14256.9|14281.9|14256.9|14281.9|14256.9|14281.9|14256.9|0
1652695960000|2022-05-16 10:12:40|14279.6|14254.6|14271.2|14256.2|14279.6|14257.7|14271.2|14252.4|0
1652695970000|2022-05-16 10:12:50|14271.8|14256.8|14273.8|14258.8|14273.8|14258.8|14271.8|14256.8|0
1652695990000|2022-05-16 10:13:10|14273.5|14258.5|14273.8|14258.8|14273.8|14258.8|14273.5|14258.5|0
1652696000000|2022-05-16 10:13:20|14279.7|14254.7|14279.7|14254.7|14279.7|14254.7|14279.7|14254.7|0
1652696030000|2022-05-16 10:13:50|14284.1|14259.1|14283.5|14258.5|14284.1|14259.1|14283.2|14258.2|5
1652696060000|2022-05-16 10:14:20|14282.9|14257.9|14279.4|14264.4|14282.9|14264.6|14278.9|14257.4|0
1652696070000|2022-05-16 10:14:30|14279.5|14264.5|14280.5|14265.5|14280.5|14265.5|14279.5|14264.5|0
1652696080000|2022-05-16 10:14:40|14280.9|14265.9|14284|14259|14284.4|14266.8|14280.3|14259|4
1652696090000|2022-05-16 10:14:50|14284.2|14259.2|14278.9|14263.9|14284.5|14263.9|14278.9|14259.2|2
1652696100000|2022-05-16 10:15:00|14278.5|14263.5|14276.7|14261.7|14278.5|14263.5|14276.7|14261.7|0
1652696110000|2022-05-16 10:15:10|14278.3|14263.3|14282.9|14267.9|14282.9|14267.9|14278|14263|1
1652696120000|2022-05-16 10:15:20|14282.4|14267.4|14280|14265|14282.7|14267.7|14277.7|14262.7|2
1652696130000|2022-05-16 10:15:30|14279.1|14264.1|14280.4|14265.4|14282.5|14267.5|14279.1|14264.1|1
1652696140000|2022-05-16 10:15:40|14279.4|14264.4|14280|14265|14280|14265|14279.4|14264.4|2
1652696150000|2022-05-16 10:15:50|14279.7|14264.7|14278.8|14263.8|14280.9|14265.9|14278.8|14263.8|0
1652696160000|2022-05-16 10:16:00|14279.1|14264.1|14289.2|14264.2|14289.2|14271.6|14278.6|14263.6|6
1652696180000|2022-05-16 10:16:20|14286.3|14271.3|14292.2|14267.2|14293.7|14274.6|14286.3|14266.6|0
1652696190000|2022-05-16 10:16:30|14289.6|14264.6|14283.3|14268.3|14289.7|14274.7|14282.8|14264.6|0
1652696200000|2022-05-16 10:16:40|14282.7|14267.7|14283|14268|14283|14268|14282.3|14267.3|2
1652696210000|2022-05-16 10:16:50|14281.4|14266.4|14281.2|14266.2|14285.4|14270.4|14281.2|14266.2|1
1652696220000|2022-05-16 10:17:00|14280.6|14265.6|14283.6|14258.6|14283.6|14265.6|14280.4|14258.6|2
1652696230000|2022-05-16 10:17:10|14278|14263|14278|14263|14278|14263|14278|14263|0
1652696240000|2022-05-16 10:17:20|14277.4|14262.4|14276.7|14261.7|14277.4|14262.4|14276.7|14261.7|0
1652696250000|2022-05-16 10:17:30|14276.4|14261.4|14276.5|14261.5|14276.8|14261.8|14275.8|14260.8|3
1652696260000|2022-05-16 10:17:40|14280.5|14265.5|14276.1|14261.1|14280.5|14265.5|14276.1|14261.1|1
1652696270000|2022-05-16 10:17:50|14284.9|14259.9|14283.5|14258.5|14284.9|14259.9|14283.5|14258.5|4
1652696300000|2022-05-16 10:18:20|14277.2|14262.2|14278.5|14263.5|14282.5|14263.5|14277.2|14257.5|2
1652696310000|2022-05-16 10:18:30|14279.7|14264.7|14278.5|14263.5|14279.7|14264.7|14278.5|14263.5|0
1652696320000|2022-05-16 10:18:40|14279.5|14264.5|14278.3|14263.3|14281.7|14266.7|14278.3|14263.3|1
1652696330000|2022-05-16 10:18:50|14276.8|14261.8|14276.2|14261.2|14276.8|14261.8|14276.2|14261.2|1
1652696340000|2022-05-16 10:19:00|14276.5|14261.5|14276.9|14261.9|14280.4|14265.4|14276.2|14261.2|3
1652696350000|2022-05-16 10:19:10|14281.9|14266.9|14277.5|14262.5|14281.9|14266.9|14277.5|14262.5|3
1652696360000|2022-05-16 10:19:20|14277.2|14262.2|14277.2|14262.2|14277.2|14262.2|14277.2|14262.2|0
1652696370000|2022-05-16 10:19:30|14278.7|14263.7|14277.2|14262.2|14279.2|14264.2|14277.2|14262.2|0
1652696380000|2022-05-16 10:19:40|14291.8|14254.3|14284.9|14259.9|14291.8|14259.9|14284.9|14254.3|13
1652696390000|2022-05-16 10:19:50|14284|14259|14284|14259|14284|14259|14284|14259|0
1652696400000|2022-05-16 10:20:00|14279.6|14264.6|14279.3|14264.3|14283|14268|14279|14264|0
1652696410000|2022-05-16 10:20:10|14279|14264|14279|14264|14279|14264|14279|14264|0
1652696440000|2022-05-16 10:20:40|14283|14268|14279|14264|14283|14268|14279|14264|1
1652696450000|2022-05-16 10:20:50|14278.5|14263.5|14278.5|14263.5|14278.5|14263.5|14278.5|14263.5|0
1652696460000|2022-05-16 10:21:00|14278.4|14263.4|14278.6|14263.6|14281.4|14266.4|14276.6|14261.6|2
1652696470000|2022-05-16 10:21:10|14278.1|14263.1|14278.1|14263.1|14278.1|14263.1|14278.1|14263.1|1
1652696480000|2022-05-16 10:21:20|14281.8|14266.8|14278.9|14263.9|14281.8|14266.8|14278.1|14263.1|0
1652696490000|2022-05-16 10:21:30|14278.6|14263.6|14279.2|14264.2|14279.2|14264.2|14278.6|14263.6|0
1652696500000|2022-05-16 10:21:40|14279.5|14264.5|14279.5|14264.5|14279.5|14264.5|14279.5|14264.5|0
1652696520000|2022-05-16 10:22:00|14277.7|14262.7|14277.7|14262.7|14277.7|14262.7|14277.7|14262.7|0
1652696530000|2022-05-16 10:22:10|14278.6|14263.6|14287.1|14272.1|14287.2|14272.2|14278.6|14263.6|1
1652696540000|2022-05-16 10:22:20|14287.4|14272.4|14287.4|14272.4|14287.4|14272.4|14287.4|14272.4|0
1652696570000|2022-05-16 10:22:50|14289.2|14274.2|14291.5|14276.5|14291.5|14276.5|14289.2|14274.2|1
1652696580000|2022-05-16 10:23:00|14291.7|14276.7|14291.7|14276.7|14291.7|14276.7|14291.7|14276.7|0
1652696590000|2022-05-16 10:23:10|14293.7|14278.7|14296|14281|14296|14281|14293.7|14278.7|1
1652696610000|2022-05-16 10:23:30|14295.8|14280.8|14295.8|14280.8|14295.8|14280.8|14295.8|14280.8|0
1652696620000|2022-05-16 10:23:40|14303|14278|14298.5|14283.5|14305|14283.8|14298.5|14278|0
1652696630000|2022-05-16 10:23:50|14298.2|14283.2|14304.4|14289.4|14304.4|14289.4|14297.9|14282.9|4
1652696640000|2022-05-16 10:24:00|14304.2|14289.2|14305.7|14290.7|14305.7|14290.7|14304.2|14289.2|6
1652696660000|2022-05-16 10:24:20|14303.7|14288.7|14303.7|14288.7|14303.7|14288.7|14303.7|14288.7|0
1652696670000|2022-05-16 10:24:30|14303.5|14288.5|14298.8|14283.8|14303.5|14288.5|14298.8|14283.8|11
1652696680000|2022-05-16 10:24:40|14298.6|14283.6|14301|14286|14301|14286|14298|14283|0
1652696690000|2022-05-16 10:24:50|14297.6|14282.6|14296.5|14281.5|14297.6|14282.6|14296.5|14281.5|0
1652696700000|2022-05-16 10:25:00|14296.2|14281.2|14295.9|14280.9|14298.2|14283.2|14295.9|14280.9|0
1652696710000|2022-05-16 10:25:10|14295.6|14280.6|14295.6|14280.6|14295.6|14280.6|14295.6|14280.6|0
1652696720000|2022-05-16 10:25:20|14295.8|14280.8|14298.1|14283.1|14298.2|14283.2|14295.8|14280.8|1
1652696730000|2022-05-16 10:25:30|14296.3|14281.3|14297.3|14282.3|14298.3|14283.3|14296.3|14281.3|1
1652696740000|2022-05-16 10:25:40|14297|14282|14296.7|14281.7|14299|14284|14296.7|14281.7|0
1652696760000|2022-05-16 10:26:00|14299|14284|14297|14282|14299|14284|14296.7|14281.7|1
1652696770000|2022-05-16 10:26:10|14296.7|14281.7|14296.4|14281.4|14296.7|14281.7|14296.4|14281.4|3
1652696780000|2022-05-16 10:26:20|14296.7|14281.7|14304.1|14279.1|14304.1|14283.8|14296.7|14279.1|5
1652696790000|2022-05-16 10:26:30|14298.2|14283.2|14304.6|14289.6|14304.6|14289.6|14297.6|14282.6|10
1652696800000|2022-05-16 10:26:40|14305.2|14290.2|14307.9|14292.9|14307.9|14292.9|14305.2|14290.2|5
1652696810000|2022-05-16 10:26:50|14308.8|14293.8|14309.4|14294.4|14309.4|14294.4|14308.8|14293.8|8
1652696820000|2022-05-16 10:27:00|14308.8|14293.8|14307.7|14282.7|14308.8|14293.8|14306.9|14282.7|4
1652696830000|2022-05-16 10:27:10|14307.3|14282.3|14299.3|14284.3|14307.3|14284.3|14299.3|14280.2|1
1652696840000|2022-05-16 10:27:20|14298.3|14283.3|14298.3|14283.3|14298.3|14283.3|14298.3|14283.3|0
1652696850000|2022-05-16 10:27:30|14298.1|14283.1|14298.1|14283.1|14298.1|14283.1|14298.1|14283.1|0
1652696860000|2022-05-16 10:27:40|14297.1|14282.1|14299.2|14284.2|14299.5|14284.5|14296.5|14281.5|4
1652696870000|2022-05-16 10:27:50|14299.5|14284.5|14297.8|14282.8|14299.5|14284.5|14297.8|14282.8|0
1652696880000|2022-05-16 10:28:00|14297.6|14282.6|14297.3|14282.3|14299|14284|14297.3|14282.3|3
1652696890000|2022-05-16 10:28:10|14300.6|14285.6|14299.2|14284.2|14300.6|14285.6|14297.2|14282.2|1
1652696900000|2022-05-16 10:28:20|14297.2|14282.2|14297.7|14282.7|14301.1|14286.1|14297.2|14282.2|1
1652696910000|2022-05-16 10:28:30|14297.1|14282.1|14297.9|14282.9|14297.9|14282.9|14297.1|14282.1|2
1652696920000|2022-05-16 10:28:40|14298.1|14283.1|14305.8|14280.8|14305.8|14283.1|14298.1|14280.2|1
1652696940000|2022-05-16 10:29:00|14305.9|14280.9|14299.7|14284.7|14305.9|14284.7|14299.7|14280|0
1652696950000|2022-05-16 10:29:10|14300.6|14285.6|14303.3|14288.3|14303.3|14288.3|14300.6|14285.6|0
1652696960000|2022-05-16 10:29:20|14303|14288|14300.3|14285.3|14303|14288|14300.3|14285.3|0
1652696970000|2022-05-16 10:29:30|14300|14285|14300|14285|14300|14285|14300|14285|0
1652696990000|2022-05-16 10:29:50|14298.9|14283.9|14298.9|14283.9|14298.9|14283.9|14298.9|14283.9|0
1652697000000|2022-05-16 10:30:00|14298.7|14283.7|14298.4|14283.4|14298.7|14283.7|14298.4|14283.4|0
1652697010000|2022-05-16 10:30:10|14300.4|14285.4|14301.8|14286.8|14301.8|14286.8|14300.4|14285.4|1
1652697020000|2022-05-16 10:30:20|14303.5|14288.5|14303.5|14288.5|14303.5|14288.5|14303.5|14288.5|0
1652697030000|2022-05-16 10:30:30|14304.1|14289.1|14308.2|14293.2|14308.5|14293.5|14304.1|14289.1|2
1652697040000|2022-05-16 10:30:40|14308.8|14293.8|14309.2|14294.2|14309.2|14294.2|14308.8|14293.8|0
1652697050000|2022-05-16 10:30:50|14309.8|14294.8|14311.5|14296.5|14311.9|14296.9|14309.8|14294.8|1
1652697060000|2022-05-16 10:31:00|14310.7|14295.7|14311.3|14296.3|14311.3|14296.3|14310.4|14295.4|0
1652697070000|2022-05-16 10:31:10|14310.4|14295.4|14310.7|14295.7|14311|14296|14310.4|14295.4|0
1652697080000|2022-05-16 10:31:20|14311|14296|14310.7|14295.7|14311|14296|14310.7|14295.7|0
1652697090000|2022-05-16 10:31:30|14310|14295|14307.4|14292.4|14310|14295|14307.4|14292.4|0
1652697100000|2022-05-16 10:31:40|14307.7|14292.7|14305.9|14290.9|14307.7|14292.7|14305.9|14290.9|3
1652697110000|2022-05-16 10:31:50|14306.8|14291.8|14308|14293|14309.8|14294.8|14306.8|14291.8|3
1652697120000|2022-05-16 10:32:00|14308.6|14293.6|14309.5|14294.5|14309.5|14294.5|14308.6|14293.6|0
1652697130000|2022-05-16 10:32:10|14311.8|14296.8|14310|14295|14311.8|14296.8|14310|14295|0
1652697140000|2022-05-16 10:32:20|14312.1|14297.1|14309.2|14294.2|14312.3|14297.3|14307.2|14292.2|5
1652697150000|2022-05-16 10:32:30|14308.7|14293.7|14309.2|14294.2|14310.5|14295.5|14308.7|14293.7|4
1652697160000|2022-05-16 10:32:40|14309.4|14294.4|14308.1|14293.1|14309.4|14294.4|14307.2|14292.2|4
1652697170000|2022-05-16 10:32:50|14309.9|14294.9|14312|14297|14312|14297|14309.9|14294.9|8
1652697180000|2022-05-16 10:33:00|14312.6|14297.6|14314.8|14299.8|14317.1|14302.1|14312.6|14297.6|11
1652697190000|2022-05-16 10:33:10|14315.1|14300.1|14315.1|14300.1|14315.1|14300.1|14315.1|14300.1|1
1652697200000|2022-05-16 10:33:20|14313.5|14298.5|14312.1|14297.1|14315.5|14300.5|14310.7|14295.7|3
1652697210000|2022-05-16 10:33:30|14312.7|14297.7|14315.1|14300.1|14315.1|14300.1|14312.7|14297.7|4
1652697220000|2022-05-16 10:33:40|14315.5|14300.5|14314.6|14299.6|14315.5|14300.5|14313|14298|0
1652697230000|2022-05-16 10:33:50|14314.3|14299.3|14314.9|14299.9|14314.9|14299.9|14314|14299|0
1652697240000|2022-05-16 10:34:00|14313.7|14298.7|14315.2|14300.2|14315.7|14300.7|14313.7|14298.7|1
1652697260000|2022-05-16 10:34:20|14315.4|14300.4|14314.8|14299.8|14315.4|14300.4|14314.5|14299.5|3
1652697270000|2022-05-16 10:34:30|14315.4|14300.4|14315.1|14300.1|14315.4|14300.4|14312.1|14297.1|0
1652697280000|2022-05-16 10:34:40|14315.6|14300.6|14299.8|14284.8|14315.6|14300.6|14299.8|14284.8|12
1652697290000|2022-05-16 10:34:50|14299.9|14284.9|14301.7|14286.7|14301.7|14286.7|14297.8|14282.8|2
1652697300000|2022-05-16 10:35:00|14303|14288|14304|14289|14304|14289|14298.4|14283.4|0
1652697310000|2022-05-16 10:35:10|14304.3|14289.3|14304.3|14289.3|14304.3|14289.3|14304.3|14289.3|0
1652697320000|2022-05-16 10:35:20|14305.5|14290.5|14305.2|14290.2|14305.5|14290.5|14305.2|14290.2|0
1652697330000|2022-05-16 10:35:30|14304.2|14289.2|14304.5|14289.5|14304.5|14289.5|14304|14289|0
1652697340000|2022-05-16 10:35:40|14304.8|14289.8|14304.8|14289.8|14304.8|14289.8|14304.8|14289.8|0
1652697350000|2022-05-16 10:35:50|14304.5|14289.5|14304.5|14289.5|14304.5|14289.5|14304.5|14289.5|0
1652697360000|2022-05-16 10:36:00|14304.8|14289.8|14304.8|14289.8|14304.8|14289.8|14304.8|14289.8|0
1652697370000|2022-05-16 10:36:10|||||||||1
1652697380000|2022-05-16 10:36:20|||||||||1
1652697390000|2022-05-16 10:36:30|14303|14288|14303|14288|14303|14288|14303|14288|1
1652697400000|2022-05-16 10:36:40|14302.5|14287.5|14302.5|14287.5|14302.5|14287.5|14302.5|14287.5|1
1652697410000|2022-05-16 10:36:50|14300.2|14285.2|14300.2|14285.2|14300.2|14285.2|14300.2|14285.2|1
1652697420000|2022-05-16 10:37:00|14300.3|14285.3|14298.6|14283.6|14300.6|14285.6|14298.6|14283.6|7
1652697430000|2022-05-16 10:37:10|14296.8|14281.8|14301|14286|14301|14286|14296.8|14281.8|1
1652697440000|2022-05-16 10:37:20|14301.3|14286.3|14301.2|14286.2|14301.8|14286.8|14300.6|14285.6|1
1652697450000|2022-05-16 10:37:30|14301.5|14286.5|14301.2|14286.2|14301.5|14286.5|14300.9|14285.9|2
1652697460000|2022-05-16 10:37:40|14301.8|14286.8|14299.2|14284.2|14301.8|14286.8|14299.2|14284.2|4
1652697470000|2022-05-16 10:37:50|14299.3|14284.3|14298.1|14283.1|14299.9|14284.9|14298.1|14283.1|0
1652697480000|2022-05-16 10:38:00|14300.1|14285.1|14300.1|14285.1|14300.1|14285.1|14299.5|14284.5|2
1652697490000|2022-05-16 10:38:10|14299.8|14284.8|14300.1|14285.1|14300.1|14285.1|14299.8|14284.8|0
1652697500000|2022-05-16 10:38:20|14297.8|14282.8|14299.8|14284.8|14300.4|14285.4|14297.8|14282.8|0
1652697510000|2022-05-16 10:38:30|14299.5|14284.5|14299.5|14284.5|14299.5|14284.5|14299.5|14284.5|0
1652697520000|2022-05-16 10:38:40|14299.2|14284.2|14298.6|14283.6|14299.2|14284.2|14298.6|14283.6|0
1652697540000|2022-05-16 10:39:00|14299.1|14284.1|14299.1|14284.1|14299.1|14284.1|14299.1|14284.1|0
1652697550000|2022-05-16 10:39:10|14299.4|14284.4|14293.6|14278.6|14299.4|14284.4|14292.9|14277.9|5
1652697560000|2022-05-16 10:39:20|14293.1|14278.1|14293.2|14278.2|14293.2|14278.2|14292.6|14277.6|1
1652697570000|2022-05-16 10:39:30|14292.2|14277.2|14292.2|14277.2|14292.2|14277.2|14292.2|14277.2|0
1652697580000|2022-05-16 10:39:40|14292.5|14277.5|14292.8|14277.8|14292.8|14277.8|14292.5|14277.5|1
1652697600000|2022-05-16 10:40:00|14293.4|14278.4|14293.4|14278.4|14293.4|14278.4|14292.8|14277.8|0
1652697610000|2022-05-16 10:40:10|14293.1|14278.1|14293.4|14278.4|14293.4|14278.4|14293.1|14278.1|2
1652697620000|2022-05-16 10:40:20|14291.4|14276.4|14291.7|14276.7|14291.7|14276.7|14291.4|14276.4|3
1652697630000|2022-05-16 10:40:30|14291.5|14276.5|14289.5|14274.5|14291.5|14276.5|14289.5|14274.5|3
1652697640000|2022-05-16 10:40:40|14290|14275|14290.2|14275.2|14290.2|14275.2|14289.7|14274.7|2
1652697650000|2022-05-16 10:40:50|14290|14275|14289.7|14274.7|14290|14275|14289.7|14274.7|2
1652697660000|2022-05-16 10:41:00|14290|14275|14283.7|14268.7|14290.2|14275.2|14283.7|14268.7|6
1652697670000|2022-05-16 10:41:10|14283.5|14268.5|14277.2|14262.2|14283.5|14268.5|14277.2|14262.2|1
1652697680000|2022-05-16 10:41:20|14277.7|14262.7|14277.7|14262.7|14277.7|14262.7|14277.7|14262.7|0
1652697690000|2022-05-16 10:41:30|14277.1|14262.1|14276.7|14261.7|14277.1|14262.1|14276.7|14261.7|0
1652697710000|2022-05-16 10:41:50|14275.7|14260.7|14275.7|14260.7|14275.7|14260.7|14275.7|14260.7|1
1652697720000|2022-05-16 10:42:00|14273.9|14258.9|14273.9|14258.9|14273.9|14258.9|14273.9|14258.9|0
1652697730000|2022-05-16 10:42:10|14273.3|14258.3|14273.3|14258.3|14273.3|14258.3|14273.3|14258.3|0
1652697740000|2022-05-16 10:42:20|14273.6|14258.6|14271.6|14256.6|14273.6|14258.6|14271.6|14256.6|0
1652697750000|2022-05-16 10:42:30|14271.1|14256.1|14271.1|14256.1|14271.1|14256.1|14271.1|14256.1|0
1652697760000|2022-05-16 10:42:40|14270.9|14255.9|14269.1|14254.1|14270.9|14255.9|14268.6|14253.6|2
1652697770000|2022-05-16 10:42:50|14268.9|14253.9|14271.7|14256.7|14271.7|14256.7|14268.9|14253.9|2
1652697780000|2022-05-16 10:43:00|14270.9|14255.9|14269.9|14254.9|14272|14257|14269.6|14254.6|0
1652697790000|2022-05-16 10:43:10|14270.2|14255.2|14269.9|14254.9|14270.2|14255.2|14269.9|14254.9|1
1652697800000|2022-05-16 10:43:20|14270.2|14255.2|14269.8|14254.8|14272.2|14257.2|14269|14254|2
1652697810000|2022-05-16 10:43:30|14275|14260|14277.3|14262.3|14277.3|14262.3|14274.5|14259.5|4
1652697820000|2022-05-16 10:43:40|14277.5|14262.5|14282.2|14267.2|14282.2|14267.2|14277.5|14262.5|2
1652697830000|2022-05-16 10:43:50|14282|14267|14286.7|14271.7|14287.2|14272.2|14282|14267|5
1652697840000|2022-05-16 10:44:00|14286.4|14271.4|14303|14278|14303|14281.8|14286.4|14271.4|3
1652697850000|2022-05-16 10:44:10|14303.5|14288.5|14300.4|14285.4|14305.1|14288.5|14300.4|14278.6|2
1652697870000|2022-05-16 10:44:30|14301.4|14286.4|14299.6|14284.6|14301.4|14286.4|14298.3|14283.3|2
1652697880000|2022-05-16 10:44:40|14299.3|14284.3|14296.4|14281.4|14303|14288|14296.4|14281.4|4
1652697890000|2022-05-16 10:44:50|14296.6|14281.6|14294.9|14279.9|14297.5|14282.5|14294.9|14279.9|2
1652697900000|2022-05-16 10:45:00|14294.3|14279.3|14292|14277|14296|14281|14292|14277|1
1652697910000|2022-05-16 10:45:10|14291.4|14276.4|14295.1|14280.1|14297.8|14282.8|14290.8|14275.8|3
1652697920000|2022-05-16 10:45:20|14293.1|14278.1|14291.7|14276.7|14294.7|14279.7|14291.3|14276.3|1
1652697930000|2022-05-16 10:45:30|14291.4|14276.4|14298.7|14283.7|14298.7|14283.7|14291.4|14276.4|10
1652697940000|2022-05-16 10:45:40|14297.9|14282.9|14295.8|14280.8|14298.5|14283.5|14295.8|14280.8|4
1652697950000|2022-05-16 10:45:50|14294.8|14279.8|14294.1|14279.1|14294.8|14279.8|14294.1|14279.1|1
1652697960000|2022-05-16 10:46:00|14293.8|14278.8|14297.1|14282.1|14299|14284|14293.8|14278.8|10
1652697970000|2022-05-16 10:46:10|14296.9|14281.9|14294.2|14279.2|14296.9|14281.9|14293.9|14278.9|3
1652697980000|2022-05-16 10:46:20|14294.5|14279.5|14296.6|14281.6|14296.9|14281.9|14294.3|14279.3|5
1652697990000|2022-05-16 10:46:30|14297.2|14282.2|14300.3|14285.3|14300.3|14285.3|14295.3|14280.3|2
1652698000000|2022-05-16 10:46:40|14304.9|14289.9|14304.9|14289.9|14304.9|14289.9|14304.9|14289.9|2
1652698010000|2022-05-16 10:46:50|14305.9|14290.9|14305.9|14290.9|14305.9|14290.9|14305.9|14290.9|1
1652698020000|2022-05-16 10:47:00|14303.3|14288.3|14304.2|14289.2|14304.2|14289.2|14303.3|14288.3|0
1652698030000|2022-05-16 10:47:10|14303.3|14288.3|14302.4|14287.4|14304.1|14289.1|14302.4|14287.4|3
1652698040000|2022-05-16 10:47:20|14303.2|14288.2|14299.6|14284.6|14304.1|14289.1|14299.6|14284.6|5
1652698050000|2022-05-16 10:47:30|14300.2|14285.2|14298.6|14283.6|14301.7|14286.7|14298.6|14283.6|3
1652698060000|2022-05-16 10:47:40|14300.3|14285.3|14302.4|14287.4|14302.7|14287.7|14298.8|14283.8|2
1652698070000|2022-05-16 10:47:50|14302.7|14287.7|14303|14288|14303|14288|14302.1|14287.1|2
1652698080000|2022-05-16 10:48:00|14302.8|14287.8|14301.8|14286.8|14302.8|14287.8|14301.4|14286.4|2
1652698090000|2022-05-16 10:48:10|14295.7|14280.7|14296.5|14281.5|14296.5|14281.5|14295.7|14280.7|1
1652698100000|2022-05-16 10:48:20|14298.5|14283.5|14299.2|14284.2|14299.4|14284.4|14295.8|14280.8|0
1652698110000|2022-05-16 10:48:30|14297.4|14282.4|14300.1|14285.1|14300.1|14285.1|14297.4|14282.4|0
1652698120000|2022-05-16 10:48:40|14300.4|14285.4|14299.8|14284.8|14300.4|14285.4|14299.8|14284.8|1
1652698130000|2022-05-16 10:48:50|14295.5|14280.5|14299.5|14284.5|14299.8|14284.8|14295.5|14280.5|0
1652698140000|2022-05-16 10:49:00|14295.5|14280.5|14299.8|14284.8|14300.1|14285.1|14295.5|14280.5|6
1652698150000|2022-05-16 10:49:10|14299.6|14284.6|14298.8|14283.8|14299.6|14284.6|14295.8|14280.8|1
1652698160000|2022-05-16 10:49:20|14298.5|14283.5|14298.8|14283.8|14298.8|14283.8|14298.5|14283.5|0
1652698180000|2022-05-16 10:49:40|14298.5|14283.5|14298.2|14283.2|14298.5|14283.5|14298.2|14283.2|0
1652698200000|2022-05-16 10:50:00|14295.2|14280.2|14298.8|14283.8|14298.8|14283.8|14295.2|14280.2|0
1652698210000|2022-05-16 10:50:10|14295.3|14280.3|14291.3|14276.3|14298.5|14283.5|14291.3|14276.3|2
1652698220000|2022-05-16 10:50:20|14291.7|14276.7|14293.2|14278.2|14293.2|14278.2|14291.2|14276.2|1
1652698230000|2022-05-16 10:50:30|14294.5|14279.5|14292.5|14277.5|14294.5|14279.5|14290.6|14275.6|3
1652698240000|2022-05-16 10:50:40|14293|14278|14293|14278|14293|14278|14290|14275|0
1652698250000|2022-05-16 10:50:50|14292.8|14277.8|14292.2|14277.2|14292.8|14277.8|14289.7|14274.7|1
1652698270000|2022-05-16 10:51:10|14291.6|14276.6|14291.6|14276.6|14291.6|14276.6|14291.6|14276.6|0
1652698280000|2022-05-16 10:51:20|14292.2|14277.2|14292.2|14277.2|14292.2|14277.2|14292.2|14277.2|0
1652698290000|2022-05-16 10:51:30|14292|14277|14292|14277|14292|14277|14292|14277|0
1652698330000|2022-05-16 10:52:10|14290|14275|14286.4|14271.4|14292|14277|14285.9|14270.9|11
1652698340000|2022-05-16 10:52:20|14284.5|14269.5|14284.5|14269.5|14284.5|14269.5|14284.5|14269.5|0
1652698360000|2022-05-16 10:52:40|14286.5|14271.5|14285.9|14270.9|14288.5|14273.5|14285.9|14270.9|0
1652698370000|2022-05-16 10:52:50|14287.8|14272.8|14287.8|14272.8|14287.8|14272.8|14287.8|14272.8|0
1652698380000|2022-05-16 10:53:00|14287.5|14272.5|14287.5|14272.5|14287.5|14272.5|14287.5|14272.5|0
1652698400000|2022-05-16 10:53:20|||||||||1
1652698410000|2022-05-16 10:53:30|14287.8|14272.8|14287.8|14272.8|14287.8|14272.8|14287.8|14272.8|0
1652698420000|2022-05-16 10:53:40|||||||||1
1652698430000|2022-05-16 10:53:50|14287|14272|14287|14272|14287|14272|14287|14272|0
1652698440000|2022-05-16 10:54:00|14287.1|14272.1|14287.1|14272.1|14287.1|14272.1|14287.1|14272.1|0
1652698460000|2022-05-16 10:54:20|14287.5|14272.5|14287.5|14272.5|14287.5|14272.5|14287.5|14272.5|0
1652698470000|2022-05-16 10:54:30|14287.3|14272.3|14287|14272|14287.3|14272.3|14287|14272|1
1652698480000|2022-05-16 10:54:40|14279.4|14264.4|14282.1|14267.1|14282.1|14267.1|14279.4|14264.4|1
1652698490000|2022-05-16 10:54:50|14280.7|14265.7|14274.8|14259.8|14280.7|14265.7|14274.8|14259.8|16
1652698500000|2022-05-16 10:55:00|14276.2|14261.2|14277.9|14262.9|14277.9|14262.9|14276.2|14261.2|0
1652698510000|2022-05-16 10:55:10|14278.2|14263.2|14278.2|14263.2|14278.2|14263.2|14278.2|14263.2|0
1652698520000|2022-05-16 10:55:20|14279.5|14264.5|14279.2|14264.2|14279.5|14264.5|14278.9|14263.9|1
1652698550000|2022-05-16 10:55:50|14277.4|14262.4|14275.3|14260.3|14277.4|14262.4|14275.3|14260.3|0
1652698570000|2022-05-16 10:56:10|14269.4|14250.3|14269.2|14254.2|14270.4|14255.4|14269.2|14250.3|18
1652698580000|2022-05-16 10:56:20|14270|14255|14264.2|14249.2|14270|14255|14263.9|14248.9|3
1652698590000|2022-05-16 10:56:30|14266.3|14251.3|14269|14254|14269|14254|14266.3|14251.3|0
1652698600000|2022-05-16 10:56:40|14270.3|14255.3|14269.3|14254.3|14270.3|14255.3|14265.4|14250.4|1
1652698610000|2022-05-16 10:56:50|14268.4|14253.4|14268.4|14253.4|14268.4|14253.4|14268.4|14253.4|4
1652698630000|2022-05-16 10:57:10|14267.8|14252.8|14264|14249|14268.2|14253.2|14264|14249|2
1652698640000|2022-05-16 10:57:20|14267.6|14252.6|14266.4|14251.4|14267.6|14252.6|14266.4|14251.4|0
1652698690000|2022-05-16 10:58:10|14267|14252|14267.3|14252.3|14267.3|14252.3|14267|14252|0
1652698710000|2022-05-16 10:58:30|14267|14252|14268.5|14253.5|14268.5|14253.5|14267|14252|0
1652698720000|2022-05-16 10:58:40|14272.2|14257.2|14273.5|14258.5|14273.5|14258.5|14272.2|14257.2|0
1652698730000|2022-05-16 10:58:50|14273.2|14258.2|14273.2|14258.2|14273.2|14258.2|14273.2|14258.2|0
1652698740000|2022-05-16 10:59:00|14273.5|14258.5|14273.8|14258.8|14273.8|14258.8|14273.5|14258.5|0
1652698750000|2022-05-16 10:59:10|14273.2|14258.2|14273.2|14258.2|14273.2|14258.2|14273.2|14258.2|0
1652698760000|2022-05-16 10:59:20|14273.5|14258.5|14273.5|14258.5|14273.5|14258.5|14273.5|14258.5|0
1652698780000|2022-05-16 10:59:40|14273.4|14258.4|14273.4|14258.4|14273.4|14258.4|14273.4|14258.4|0
1652698790000|2022-05-16 10:59:50|14270.7|14255.7|14273.4|14258.4|14273.4|14258.4|14270.7|14255.7|1
1652698800000|2022-05-16 11:00:00|14273|14258|14270.7|14255.7|14273|14258|14269.8|14254.8|1
1652698810000|2022-05-16 11:00:10|14269.8|14254.8|14267|14252|14269.8|14254.8|14267|14252|0
1652698820000|2022-05-16 11:00:20|14265.8|14250.8|14266.6|14251.6|14266.6|14251.6|14265.6|14250.6|0
1652698830000|2022-05-16 11:00:30|14266|14251|14266|14251|14266|14251|14266|14251|0
1652698840000|2022-05-16 11:00:40|14266.5|14251.5|14266.4|14251.4|14266.5|14251.5|14266.4|14251.4|0
1652698860000|2022-05-16 11:01:00|14266.2|14251.2|14266.2|14251.2|14266.2|14251.2|14266.2|14251.2|0
1652698870000|2022-05-16 11:01:10|14266.4|14251.4|14266.4|14251.4|14266.4|14251.4|14266.4|14251.4|0
1652698890000|2022-05-16 11:01:30|14266.6|14251.6|14269.4|14254.4|14269.4|14254.4|14266.6|14251.6|0
1652698900000|2022-05-16 11:01:40|14270.1|14255.1|14270.4|14255.4|14270.4|14255.4|14269.7|14254.7|0
1652698910000|2022-05-16 11:01:50|14269.7|14254.7|14266|14241|14269.7|14254.7|14261.3|14241|3
1652698920000|2022-05-16 11:02:00|14267|14242|14264.4|14249.4|14268.8|14249.4|14264.4|14242|1
1652698930000|2022-05-16 11:02:10|14265.3|14250.3|14259.9|14244.9|14265.3|14250.3|14259.9|14244.9|4
1652698940000|2022-05-16 11:02:20|14259.5|14244.5|14259.8|14244.8|14259.8|14244.8|14259.5|14244.5|1
1652698960000|2022-05-16 11:02:40|14259.3|14244.3|14256.4|14241.4|14259.8|14244.8|14256.4|14241.4|0
1652698970000|2022-05-16 11:02:50|14258.3|14243.3|14257|14242|14258.3|14243.3|14254.7|14239.7|0
1652698980000|2022-05-16 11:03:00|14257.2|14242.2|14255.6|14240.6|14259|14244|14255|14240|0
1652698990000|2022-05-16 11:03:10|14259|14244|14259|14244|14259|14244|14259|14244|0
1652699000000|2022-05-16 11:03:20|14254.7|14239.7|14259|14244|14259|14244|14254.7|14239.7|0
1652699030000|2022-05-16 11:03:50|14258.3|14243.3|14258|14243|14258.3|14243.3|14258|14243|1
1652699040000|2022-05-16 11:04:00|14258.3|14243.3|14257.4|14242.4|14258.3|14243.3|14257.4|14242.4|0
1652699050000|2022-05-16 11:04:10|14253.8|14238.8|14253.8|14238.8|14253.8|14238.8|14253.8|14238.8|2
1652699060000|2022-05-16 11:04:20|14249.5|14234.5|14250.6|14235.6|14250.6|14235.6|14249.5|14234.5|0
1652699070000|2022-05-16 11:04:30|14249|14234|14247.9|14232.9|14249.3|14234.3|14245.3|14230.3|2
1652699080000|2022-05-16 11:04:40|14247.3|14232.3|14247.3|14232.3|14247.3|14232.3|14247.3|14232.3|1
1652699100000|2022-05-16 11:05:00|14246.9|14231.9|14246.9|14231.9|14246.9|14231.9|14246.6|14231.6|2
1652699110000|2022-05-16 11:05:10|14247.2|14232.2|14246.9|14231.9|14247.5|14232.5|14246.6|14231.6|3
1652699120000|2022-05-16 11:05:20|14246.6|14231.6|14242.9|14227.9|14246.6|14231.6|14242.9|14227.9|4
1652699130000|2022-05-16 11:05:30|14240.4|14225.4|14240.4|14225.4|14240.4|14225.4|14240.4|14225.4|0
1652699140000|2022-05-16 11:05:40|14240.7|14225.7|14236.6|14221.6|14240.7|14225.7|14236.6|14221.6|5
1652699150000|2022-05-16 11:05:50|14235.1|14220.1|14234.1|14219.1|14235.1|14220.1|14234.1|14219.1|0
1652699160000|2022-05-16 11:06:00|14235.5|14220.5|14239.1|14224.1|14239.1|14224.1|14235.5|14220.5|1
1652699170000|2022-05-16 11:06:10|14237.6|14222.6|14236.3|14221.3|14237.8|14222.8|14236.3|14221.3|0
1652699210000|2022-05-16 11:06:50|14236.6|14221.6|14236.5|14221.5|14237.2|14222.2|14236.5|14221.5|0
1652699220000|2022-05-16 11:07:00|14237.8|14222.8|14239.6|14224.6|14239.6|14224.6|14237.8|14222.8|1
1652699230000|2022-05-16 11:07:10|14239.3|14224.3|14243.3|14228.3|14243.3|14228.3|14239.3|14224.3|1
1652699240000|2022-05-16 11:07:20|14239.9|14224.9|14239.6|14224.6|14239.9|14224.9|14239.6|14224.6|0
1652699250000|2022-05-16 11:07:30|14239.5|14224.5|14238|14223|14239.5|14224.5|14238|14223|0
1652699260000|2022-05-16 11:07:40|14238.6|14223.6|14238.9|14223.9|14238.9|14223.9|14238|14223|1
1652699290000|2022-05-16 11:08:10|||||||||1
1652699300000|2022-05-16 11:08:20|14238.3|14223.3|14238.5|14223.5|14238.5|14223.5|14238.3|14223.3|2
1652699320000|2022-05-16 11:08:40|||||||||2
1652699330000|2022-05-16 11:08:50|||||||||2
1652699340000|2022-05-16 11:09:00|14238|14223|14238|14223|14238|14223|14238|14223|1
1652699350000|2022-05-16 11:09:10|14238.6|14223.6|14238.3|14223.3|14238.6|14223.6|14238.3|14223.3|2
1652699360000|2022-05-16 11:09:20|14238.5|14223.5|14238.1|14223.1|14239.1|14224.1|14236.4|14221.4|5
1652699370000|2022-05-16 11:09:30|14238.4|14223.4|14238.1|14223.1|14238.9|14223.9|14237.8|14222.8|4
1652699380000|2022-05-16 11:09:40|14234.1|14219.1|14237.6|14222.6|14237.6|14222.6|14234.1|14219.1|3
1652699390000|2022-05-16 11:09:50|14237.9|14222.9|14238.2|14223.2|14238.2|14223.2|14237.9|14222.9|1
1652699420000|2022-05-16 11:10:20|14238.5|14223.5|14238.5|14223.5|14238.5|14223.5|14238.5|14223.5|0
1652699440000|2022-05-16 11:10:40|14238.2|14223.2|14238.7|14223.7|14238.7|14223.7|14238.2|14223.2|1
1652699450000|2022-05-16 11:10:50|14238.4|14223.4|14238.4|14223.4|14238.4|14223.4|14238.4|14223.4|0
1652699460000|2022-05-16 11:11:00|14239.3|14224.3|14244.7|14229.7|14244.7|14229.7|14239.3|14224.3|0
1652699470000|2022-05-16 11:11:10|14246.3|14231.3|14246.9|14231.9|14246.9|14231.9|14246.3|14231.3|0
1652699480000|2022-05-16 11:11:20|14247.2|14232.2|14246.6|14231.6|14247.2|14232.2|14246.6|14231.6|0
1652699490000|2022-05-16 11:11:30|14246.2|14231.2|14246.9|14231.9|14246.9|14231.9|14246.2|14231.2|0
1652699500000|2022-05-16 11:11:40|14246.3|14231.3|14246.9|14231.9|14246.9|14231.9|14246|14231|0
1652699510000|2022-05-16 11:11:50|14246.6|14231.6|14247.8|14232.8|14247.8|14232.8|14246.6|14231.6|0
1652699530000|2022-05-16 11:12:10|14248.1|14233.1|14248.1|14233.1|14248.1|14233.1|14248.1|14233.1|0
1652699550000|2022-05-16 11:12:30|14248.4|14233.4|14248.4|14233.4|14248.4|14233.4|14248.4|14233.4|0
1652699580000|2022-05-16 11:13:00|||||||||1
1652699590000|2022-05-16 11:13:10|14248.1|14233.1|14248.1|14233.1|14248.1|14233.1|14248.1|14233.1|5
1652699600000|2022-05-16 11:13:20|||||||||1
1652699620000|2022-05-16 11:13:40|14247.5|14232.5|14247.5|14232.5|14247.5|14232.5|14247.5|14232.5|0
1652699630000|2022-05-16 11:13:50|14247.7|14232.7|14247.7|14232.7|14247.7|14232.7|14247.7|14232.7|1
1652699640000|2022-05-16 11:14:00|14247.5|14232.5|14248.4|14233.4|14249|14234|14247|14232|5
1652699650000|2022-05-16 11:14:10|14247.8|14232.8|14246.1|14231.1|14248.1|14233.1|14246.1|14231.1|6
1652699660000|2022-05-16 11:14:20|14248.1|14233.1|14250.2|14235.2|14250.5|14235.5|14245.6|14230.6|5
1652699670000|2022-05-16 11:14:30|14248.1|14233.1|14242.8|14227.8|14248.1|14233.1|14242.8|14227.8|1
1652699680000|2022-05-16 11:14:40|14242.6|14227.6|14233.5|14218.5|14242.6|14227.6|14233.5|14218.5|1
1652699690000|2022-05-16 11:14:50|14233.3|14218.3|14236.8|14221.8|14236.8|14221.8|14233.3|14218.3|2
1652699700000|2022-05-16 11:15:00|14234.1|14219.1|14237.5|14222.5|14237.5|14222.5|14232.3|14217.3|5
1652699710000|2022-05-16 11:15:10|14240.5|14225.5|14243.5|14228.5|14243.5|14228.5|14240.5|14225.5|6
1652699720000|2022-05-16 11:15:20|14243.8|14228.8|14243.8|14228.8|14243.8|14228.8|14243.8|14228.8|0
1652699730000|2022-05-16 11:15:30|14242.4|14227.4|14241.4|14226.4|14244|14229|14241.4|14226.4|0
1652699750000|2022-05-16 11:15:50|14240.6|14225.6|14235.1|14220.1|14240.6|14225.6|14234.8|14219.8|3
1652699760000|2022-05-16 11:16:00|14236.1|14221.1|14239.3|14224.3|14242.8|14227.8|14236.1|14221.1|8
1652699770000|2022-05-16 11:16:10|14237.2|14222.2|14238.6|14223.6|14242.6|14227.6|14236.5|14221.5|5
1652699780000|2022-05-16 11:16:20|14237.9|14222.9|14239.6|14224.6|14241.7|14226.7|14237.6|14222.6|1
1652699790000|2022-05-16 11:16:30|14244.2|14229.2|14244.2|14229.2|14244.2|14229.2|14244.2|14229.2|2
1652699800000|2022-05-16 11:16:40|14244.4|14229.4|14243.8|14228.8|14244.4|14229.4|14243.8|14228.8|1
1652699810000|2022-05-16 11:16:50|14244.4|14229.4|14245.2|14230.2|14245.2|14230.2|14244.4|14229.4|3
1652699820000|2022-05-16 11:17:00|14247.1|14232.1|14246|14231|14247.1|14232.1|14242.9|14227.9|4
1652699830000|2022-05-16 11:17:10|14246.3|14231.3|14246.9|14231.9|14246.9|14231.9|14243.2|14228.2|0
1652699840000|2022-05-16 11:17:20|14247.2|14232.2|14246.9|14231.9|14247.2|14232.2|14246.9|14231.9|0
1652699850000|2022-05-16 11:17:30|14247.2|14232.2|14246.7|14231.7|14247.2|14232.2|14246.7|14231.7|0
1652699860000|2022-05-16 11:17:40|14244.9|14229.9|14244.9|14229.9|14244.9|14229.9|14244.9|14229.9|0
1652699870000|2022-05-16 11:17:50|14241.8|14226.8|14243.6|14228.6|14247|14232|14241.8|14226.8|0
1652699880000|2022-05-16 11:18:00|14241.8|14226.8|14236.2|14221.2|14243|14228|14236.2|14221.2|8
1652699900000|2022-05-16 11:18:20|14236.8|14221.8|14236.8|14221.8|14236.8|14221.8|14236.8|14221.8|0
1652699920000|2022-05-16 11:18:40|14237.1|14222.1|14237.1|14222.1|14237.1|14222.1|14237.1|14222.1|0
1652699940000|2022-05-16 11:19:00|14236.5|14221.5|14236.5|14221.5|14236.5|14221.5|14236.5|14221.5|1
1652699950000|2022-05-16 11:19:10|14237.1|14222.1|14238.5|14223.5|14238.5|14223.5|14237.1|14222.1|0
1652699960000|2022-05-16 11:19:20|14239.1|14224.1|14239.1|14224.1|14239.1|14224.1|14238.1|14223.1|1
1652699970000|2022-05-16 11:19:30|14235.5|14220.5|14238.5|14223.5|14239.1|14224.1|14235.5|14220.5|1
1652699980000|2022-05-16 11:19:40|14237.9|14222.9|14237.7|14222.7|14237.9|14222.9|14237.7|14222.7|2
1652699990000|2022-05-16 11:19:50|14238|14223|14230.5|14215.5|14238|14223|14230|14215|12
1652700010000|2022-05-16 11:20:10|14230.4|14215.4|14232.4|14217.4|14232.4|14217.4|14230.4|14215.4|0
1652700020000|2022-05-16 11:20:20|14233.3|14218.3|14234.9|14219.9|14234.9|14219.9|14233.3|14218.3|0
1652700030000|2022-05-16 11:20:30|14235.1|14220.1|14235.1|14220.1|14235.1|14220.1|14235.1|14220.1|0
1652700090000|2022-05-16 11:21:30|14235|14220|14235|14220|14235|14220|14235|14220|0
1652700160000|2022-05-16 11:22:40|14234.4|14219.4|14234.4|14219.4|14234.4|14219.4|14234.4|14219.4|0
1652700180000|2022-05-16 11:23:00|14234.2|14219.2|14234.2|14219.2|14234.2|14219.2|14234.2|14219.2|0
1652700190000|2022-05-16 11:23:10|14234|14219|14234|14219|14234|14219|14234|14219|0
1652700210000|2022-05-16 11:23:30|14233.2|14218.2|14233.2|14218.2|14233.2|14218.2|14233.2|14218.2|0
1652700220000|2022-05-16 11:23:40|14234.4|14219.4|14234.7|14219.7|14234.7|14219.7|14234.4|14219.4|1
1652700240000|2022-05-16 11:24:00|14235|14220|14235.3|14220.3|14235.3|14220.3|14235|14220|0
1652700270000|2022-05-16 11:24:30|14235.7|14220.7|14235.7|14220.7|14235.7|14220.7|14235.7|14220.7|0
1652700280000|2022-05-16 11:24:40|14235.9|14220.9|14235.9|14220.9|14235.9|14220.9|14235.9|14220.9|0
1652700310000|2022-05-16 11:25:10|14235.6|14220.6|14235.6|14220.6|14235.6|14220.6|14235.6|14220.6|0
1652700330000|2022-05-16 11:25:30|14235.8|14220.8|14235.8|14220.8|14235.8|14220.8|14235.8|14220.8|0
1652700370000|2022-05-16 11:26:10|14236.2|14221.2|14234.6|14219.6|14236.2|14221.2|14234.6|14219.6|0
1652700380000|2022-05-16 11:26:20|14231.9|14216.9|14231.9|14216.9|14231.9|14216.9|14231.9|14216.9|1
1652700390000|2022-05-16 11:26:30|14232.1|14217.1|14232.1|14217.1|14232.1|14217.1|14232.1|14217.1|0
1652700410000|2022-05-16 11:26:50|14231.2|14216.2|14231.5|14216.5|14231.5|14216.5|14231.2|14216.2|0
1652700420000|2022-05-16 11:27:00|14232|14217|14232|14217|14232|14217|14232|14217|0
1652700430000|2022-05-16 11:27:10|14232.5|14217.5|14232.5|14217.5|14232.5|14217.5|14232.5|14217.5|0
1652700480000|2022-05-16 11:28:00|14234|14219|14232.8|14217.8|14234.5|14219.5|14232.8|14217.8|1
1652700490000|2022-05-16 11:28:10|14233|14218|14233|14218|14233|14218|14233|14218|0
1652700510000|2022-05-16 11:28:30|14233.9|14218.9|14234.4|14219.4|14234.4|14219.4|14233.9|14218.9|1
1652700520000|2022-05-16 11:28:40|14236.4|14221.4|14236.5|14221.5|14236.7|14221.7|14236.4|14221.4|1
1652700540000|2022-05-16 11:29:00|14237|14222|14238.3|14223.3|14238.3|14223.3|14237|14222|1
1652700600000|2022-05-16 11:30:00|14238.8|14223.8|14238.8|14223.8|14239.1|14224.1|14238.8|14223.8|0
1652700620000|2022-05-16 11:30:20|14239.3|14224.3|14240.3|14225.3|14240.3|14225.3|14239.3|14224.3|0
1652700630000|2022-05-16 11:30:30|14240.6|14225.6|14240.6|14225.6|14240.6|14225.6|14240.6|14225.6|0
1652700640000|2022-05-16 11:30:40|14239.7|14224.7|14229.4|14214.4|14239.7|14224.7|14229.4|14214.4|2
1652700660000|2022-05-16 11:31:00|14229.1|14214.1|14218.1|14203.1|14229.1|14214.1|14218.1|14203.1|8
1652700680000|2022-05-16 11:31:20|14217.6|14202.6|14217.6|14202.6|14217.6|14202.6|14217.6|14202.6|0
1652700690000|2022-05-16 11:31:30|14217.1|14202.1|14217.1|14202.1|14217.1|14202.1|14217.1|14202.1|0
1652700700000|2022-05-16 11:31:40|14216.5|14201.5|14212.5|14197.5|14216.5|14201.5|14212.5|14197.5|1
1652700710000|2022-05-16 11:31:50|14214.7|14199.7|14214.7|14199.7|14214.7|14199.7|14214.7|14199.7|0
1652700720000|2022-05-16 11:32:00|14215.7|14200.7|14212.4|14197.4|14215.7|14200.7|14212.4|14197.4|2
1652700730000|2022-05-16 11:32:10|14212.7|14197.7|14212.7|14197.7|14212.7|14197.7|14212.7|14197.7|0
1652700740000|2022-05-16 11:32:20|14212.4|14197.4|14212.4|14197.4|14212.4|14197.4|14212.4|14197.4|0
1652700760000|2022-05-16 11:32:40|14213|14198|14231.5|14194|14231.5|14199.2|14213|14193.7|1
1652700770000|2022-05-16 11:32:50|14225.8|14200.8|14225.8|14200.8|14225.8|14200.8|14225.8|14200.8|0
1652700800000|2022-05-16 11:33:20|14225.2|14200.2|14219|14204|14225.2|14204|14219|14199.6|0
1652700810000|2022-05-16 11:33:30|14219.9|14204.9|14219.9|14204.9|14219.9|14204.9|14219.9|14204.9|0
1652700820000|2022-05-16 11:33:40|14219.6|14204.6|14219.3|14204.3|14219.6|14204.6|14219.3|14204.3|0
1652700830000|2022-05-16 11:33:50|14217.3|14202.3|14216.8|14201.8|14217.7|14202.7|14216.5|14201.5|1
1652700840000|2022-05-16 11:34:00|14216.5|14201.5|14216.8|14201.8|14216.8|14201.8|14216.5|14201.5|0
1652700880000|2022-05-16 11:34:40|14217.4|14202.4|14217.4|14202.4|14217.4|14202.4|14217.4|14202.4|0
1652700900000|2022-05-16 11:35:00|14217.3|14202.3|14215.8|14200.8|14217.3|14202.3|14215.5|14200.5|1
1652700910000|2022-05-16 11:35:10|14215.7|14200.7|14213.9|14198.9|14216|14201|14213.9|14198.9|0
1652700930000|2022-05-16 11:35:30|14213.5|14198.5|14213|14198|14215|14200|14211.9|14196.9|3
1652700940000|2022-05-16 11:35:40|14213.2|14198.2|14215.7|14200.7|14215.7|14200.7|14212.6|14197.6|0
1652700950000|2022-05-16 11:35:50|14217.2|14202.2|14217.2|14202.2|14217.2|14202.2|14217.2|14202.2|1
1652700960000|2022-05-16 11:36:00|14217.6|14202.6|14217.6|14202.6|14217.6|14202.6|14217.6|14202.6|0
1652700980000|2022-05-16 11:36:20|||||||||1
1652700990000|2022-05-16 11:36:30|14221.7|14206.7|14221.7|14206.7|14222|14207|14221.5|14206.5|1
1652701000000|2022-05-16 11:36:40|14222.5|14207.5|14222.5|14207.5|14222.5|14207.5|14222.5|14207.5|0
1652701030000|2022-05-16 11:37:10|14223.3|14208.3|14223.3|14208.3|14223.3|14208.3|14223.3|14208.3|0
1652701060000|2022-05-16 11:37:40|14223.6|14208.6|14224.1|14209.1|14224.1|14209.1|14223.6|14208.6|0
1652701070000|2022-05-16 11:37:50|14223.6|14208.6|14220.2|14205.2|14227|14212|14220.2|14205.2|2
1652701080000|2022-05-16 11:38:00|14220.8|14205.8|14220.5|14205.5|14220.8|14205.8|14219.9|14204.9|1
1652701120000|2022-05-16 11:38:40|14220.7|14205.7|14220.7|14205.7|14220.7|14205.7|14220.7|14205.7|0
1652701150000|2022-05-16 11:39:10|14220.6|14205.6|14220.6|14205.6|14220.6|14205.6|14220.6|14205.6|0
1652701200000|2022-05-16 11:40:00|14220.3|14205.3|14220.3|14205.3|14220.3|14205.3|14220.3|14205.3|0
1652701240000|2022-05-16 11:40:40|14220.5|14205.5|14220.5|14205.5|14220.5|14205.5|14220.5|14205.5|0
1652701250000|2022-05-16 11:40:50|14223.2|14208.2|14223.8|14208.8|14223.8|14208.8|14223.2|14208.2|2
1652701260000|2022-05-16 11:41:00|14224.7|14209.7|14237.6|14222.6|14237.6|14222.6|14224.7|14209.7|24
1652701270000|2022-05-16 11:41:10|14238.2|14223.2|14238.2|14223.2|14238.2|14223.2|14238.2|14223.2|0
1652701280000|2022-05-16 11:41:20|14238.7|14223.7|14234.8|14219.8|14241.7|14226.7|14234.5|14219.5|6
1652701290000|2022-05-16 11:41:30|14234.6|14219.6|14231.8|14216.8|14234.6|14219.6|14231.8|14216.8|1
1652701300000|2022-05-16 11:41:40|14231.5|14216.5|14232.9|14217.9|14232.9|14217.9|14229.7|14214.7|2
1652701310000|2022-05-16 11:41:50|14233.5|14218.5|14233.8|14218.8|14233.8|14218.8|14233.5|14218.5|1
1652701320000|2022-05-16 11:42:00|14233.7|14218.7|14233.4|14218.4|14233.7|14218.7|14233.4|14218.4|0
1652701330000|2022-05-16 11:42:10|14234.3|14219.3|14231.6|14216.6|14234.3|14219.3|14231.6|14216.6|1
1652701340000|2022-05-16 11:42:20|14232.2|14217.2|14232.2|14217.2|14234.4|14219.4|14232.2|14217.2|1
1652701350000|2022-05-16 11:42:30|14231.6|14216.6|14235.1|14220.1|14235.1|14220.1|14231.6|14216.6|0
1652701360000|2022-05-16 11:42:40|14234.6|14219.6|14234.6|14219.6|14234.6|14219.6|14234.6|14219.6|0
1652701370000|2022-05-16 11:42:50|14233.6|14218.6|14233.9|14218.9|14233.9|14218.9|14233.6|14218.6|1
1652701390000|2022-05-16 11:43:10|14234.8|14219.8|14234.8|14219.8|14234.8|14219.8|14234.8|14219.8|0
1652701400000|2022-05-16 11:43:20|14234.2|14219.2|14232.8|14217.8|14234.2|14219.2|14232.8|14217.8|0
1652701410000|2022-05-16 11:43:30|14233.7|14218.7|14233.7|14218.7|14233.7|14218.7|14233.7|14218.7|0
1652701420000|2022-05-16 11:43:40|14234|14219|14232.6|14217.6|14234|14219|14232.6|14217.6|0
1652701430000|2022-05-16 11:43:50|14232.9|14217.9|14235.2|14220.2|14235.2|14220.2|14232.3|14217.3|2
1652701450000|2022-05-16 11:44:10|14234.4|14219.4|14233.8|14218.8|14234.4|14219.4|14232.9|14217.9|1
1652701470000|2022-05-16 11:44:30|14234.9|14219.9|14234.9|14219.9|14234.9|14219.9|14234.9|14219.9|0
1652701480000|2022-05-16 11:44:40|14234.7|14219.7|14234.7|14219.7|14234.7|14219.7|14234.7|14219.7|0
1652701490000|2022-05-16 11:44:50|14235.2|14220.2|14235.2|14220.2|14235.2|14220.2|14235.2|14220.2|1
1652701500000|2022-05-16 11:45:00|14235.8|14220.8|14236.4|14221.4|14236.4|14221.4|14235.1|14220.1|2
1652701510000|2022-05-16 11:45:10|14240.6|14225.6|14240.1|14225.1|14240.6|14225.6|14240.1|14225.1|1
1652701530000|2022-05-16 11:45:30|14244.2|14229.2|14244.5|14229.5|14244.5|14229.5|14244.2|14229.2|0
1652701540000|2022-05-16 11:45:40|14244.7|14229.7|14244.7|14229.7|14244.7|14229.7|14244.7|14229.7|0
1652701550000|2022-05-16 11:45:50|||||||||1
1652701610000|2022-05-16 11:46:50|14248.7|14233.7|14246.5|14231.5|14248.7|14233.7|14246.5|14231.5|2
1652701650000|2022-05-16 11:47:30|14246.9|14231.9|14246.9|14231.9|14246.9|14231.9|14246.9|14231.9|0
1652701670000|2022-05-16 11:47:50|14258.3|14233.3|14258.9|14243.9|14263.4|14243.9|14257.8|14233.3|6
1652701680000|2022-05-16 11:48:00|14264.7|14249.7|14268.2|14253.2|14268.2|14253.2|14258.4|14243.4|3
1652701690000|2022-05-16 11:48:10|14267.8|14252.8|14271.1|14256.1|14276.9|14256.1|14267.8|14249.5|11
1652701700000|2022-05-16 11:48:20|14272.3|14257.3|14272.5|14257.5|14272.5|14257.5|14272.3|14257.3|0
1652701710000|2022-05-16 11:48:30|14272|14257|14272.5|14257.5|14273.2|14258.2|14271.2|14256.2|0
1652701730000|2022-05-16 11:48:50|14276.5|14261.5|14276.8|14261.8|14276.8|14261.8|14276.5|14261.5|1
1652701740000|2022-05-16 11:49:00|14276.5|14261.5|14276.2|14261.2|14276.5|14261.5|14276.2|14261.2|1
1652701750000|2022-05-16 11:49:10|14276|14261|14273.7|14258.7|14276|14261|14273.7|14258.7|0
1652701760000|2022-05-16 11:49:20|14273|14258|14275.7|14260.7|14276|14261|14273|14258|0
1652701770000|2022-05-16 11:49:30|14273.3|14258.3|14276.2|14261.2|14276.2|14261.2|14273.3|14258.3|0
1652701780000|2022-05-16 11:49:40|14273.6|14258.6|14275.9|14260.9|14275.9|14260.9|14273.6|14258.6|3
1652701790000|2022-05-16 11:49:50|14278.9|14263.9|14280.4|14265.4|14280.4|14265.4|14278.9|14263.9|3
1652701810000|2022-05-16 11:50:10|14278.2|14263.2|14278.1|14263.1|14278.2|14263.2|14277.3|14262.3|1
1652701820000|2022-05-16 11:50:20|14278.7|14263.7|14279.1|14264.1|14279.1|14264.1|14278.7|14263.7|0
1652701830000|2022-05-16 11:50:30|14279.7|14264.7|14279.2|14264.2|14279.7|14264.7|14279.2|14264.2|0
1652701840000|2022-05-16 11:50:40|14279.7|14264.7|14283|14268|14283|14268|14279.4|14264.4|5
1652701850000|2022-05-16 11:50:50|14282.5|14267.5|14282.5|14267.5|14282.5|14267.5|14282.5|14267.5|4
1652701860000|2022-05-16 11:51:00|14280.7|14265.7|14282.5|14267.5|14282.5|14267.5|14280.7|14265.7|2
1652701870000|2022-05-16 11:51:10|14280.7|14265.7|14287|14272|14287|14272|14280.7|14265.7|8
1652701880000|2022-05-16 11:51:20|14288.8|14273.8|14289.2|14274.2|14289.2|14274.2|14288.8|14273.8|0
1652701890000|2022-05-16 11:51:30|14288.9|14273.9|14291.8|14276.8|14292.1|14277.1|14288.9|14273.9|7
1652701900000|2022-05-16 11:51:40|14292.1|14277.1|14292.1|14277.1|14292.1|14277.1|14292.1|14277.1|2
1652701910000|2022-05-16 11:51:50|14292.9|14277.9|14294.3|14279.3|14294.3|14279.3|14292.9|14277.9|7
1652701920000|2022-05-16 11:52:00|14293.4|14278.4|14294.7|14279.7|14294.7|14279.7|14293.4|14278.4|4
1652701930000|2022-05-16 11:52:10|14294.9|14279.9|14294.9|14279.9|14294.9|14279.9|14294.9|14279.9|0
1652701940000|2022-05-16 11:52:20|14295.3|14280.3|14294.4|14279.4|14295.3|14280.3|14294.4|14279.4|1
1652701950000|2022-05-16 11:52:30|14294.5|14279.5|14294.5|14279.5|14294.5|14279.5|14292.2|14277.2|10
1652701960000|2022-05-16 11:52:40|14294|14279|14289.2|14274.2|14294.6|14279.6|14289.2|14274.2|13
1652701970000|2022-05-16 11:52:50|14288.1|14273.1|14285.7|14270.7|14288.1|14273.1|14285.4|14270.4|2
1652701990000|2022-05-16 11:53:10|14283.9|14268.9|14283.6|14268.6|14283.9|14268.9|14283.6|14268.6|0
1652702000000|2022-05-16 11:53:20|14283.3|14268.3|14283.3|14268.3|14283.3|14268.3|14283.3|14268.3|0
1652702010000|2022-05-16 11:53:30|14282.6|14267.6|14274.7|14259.7|14282.6|14267.6|14274.7|14259.7|4
1652702020000|2022-05-16 11:53:40|14274.9|14259.9|14273.9|14258.9|14274.9|14259.9|14273.9|14258.9|0
1652702030000|2022-05-16 11:53:50|14273.3|14258.3|14272.9|14257.9|14273.3|14258.3|14271.8|14256.8|1
1652702040000|2022-05-16 11:54:00|14272.2|14257.2|14272.7|14257.7|14272.7|14257.7|14272.2|14257.2|1
1652702050000|2022-05-16 11:54:10|14271|14256|14272.5|14257.5|14272.8|14257.8|14270.6|14255.6|4
1652702060000|2022-05-16 11:54:20|14274.4|14259.4|14272.5|14257.5|14275.5|14260.5|14272.5|14257.5|2
1652702070000|2022-05-16 11:54:30|14275.3|14260.3|14282|14267|14282|14267|14275.3|14260.3|2
1652702080000|2022-05-16 11:54:40|14281.7|14266.7|14281.1|14266.1|14281.7|14266.7|14281.1|14266.1|0
1652702090000|2022-05-16 11:54:50|14280.8|14265.8|14274.2|14259.2|14280.8|14265.8|14274.2|14255.3|2
1652702100000|2022-05-16 11:55:00|14276.4|14261.4|14276.7|14261.7|14277.9|14262.9|14274.2|14259.2|1
1652702110000|2022-05-16 11:55:10|14274.8|14259.8|14274.8|14259.8|14277.9|14262.9|14274.8|14259.8|0
1652702120000|2022-05-16 11:55:20|14274.5|14259.5|14273.9|14258.9|14274.5|14259.5|14273.9|14258.9|3
1652702130000|2022-05-16 11:55:30|14274.5|14259.5|14274.5|14259.5|14277.9|14262.9|14273.9|14258.9|2
1652702140000|2022-05-16 11:55:40|14273.9|14258.9|14276.4|14261.4|14276.4|14261.4|14273.9|14258.9|1
1652702150000|2022-05-16 11:55:50|14276.1|14261.1|14277.8|14262.8|14277.8|14262.8|14276.1|14261.1|1
1652702160000|2022-05-16 11:56:00|14278.2|14263.2|14279.1|14264.1|14279.1|14264.1|14278.2|14263.2|1
1652702170000|2022-05-16 11:56:10|14279.4|14264.4|14279.3|14264.3|14279.4|14264.4|14278.5|14263.5|6
1652702180000|2022-05-16 11:56:20|14282.1|14267.1|14284.1|14269.1|14284.7|14269.7|14282.1|14267.1|5
1652702190000|2022-05-16 11:56:30|14284.3|14269.3|14284.6|14269.6|14284.6|14269.6|14284.3|14269.3|0
1652702200000|2022-05-16 11:56:40|14286.2|14271.2|14291.7|14276.7|14291.7|14276.7|14286.2|14271.2|14
1652702210000|2022-05-16 11:56:50|14292.3|14277.3|14293.3|14278.3|14298|14283|14292.3|14277.3|22
1652702220000|2022-05-16 11:57:00|14289.8|14274.8|14290.2|14275.2|14293.3|14278.3|14289.7|14274.7|1
1652702230000|2022-05-16 11:57:10|14289.3|14274.3|14289.6|14274.6|14289.6|14274.6|14289.3|14274.3|0
1652702240000|2022-05-16 11:57:20|14288.5|14273.5|14286.6|14271.6|14288.5|14273.5|14286.6|14271.6|0
1652702250000|2022-05-16 11:57:30|14287.6|14272.6|14286.2|14271.2|14287.6|14272.6|14286.2|14271.2|0
1652702260000|2022-05-16 11:57:40|14285.5|14270.5|14290.6|14275.6|14290.6|14275.6|14285.5|14270.5|4
1652702270000|2022-05-16 11:57:50|14290.9|14275.9|14294.4|14269.4|14294.4|14275.9|14290.9|14269.4|1
1652702280000|2022-05-16 11:58:00|14293.5|14268.5|14294.9|14269.9|14294.9|14270.6|14285.6|14266.1|0
1652702290000|2022-05-16 11:58:10|14295.1|14270.1|14293.6|14268.6|14295.1|14270.1|14284.6|14265.8|2
1652702300000|2022-05-16 11:58:20|14289.5|14274.5|14289.5|14274.5|14289.5|14274.5|14289.5|14274.5|0
1652702310000|2022-05-16 11:58:30|||||||||1
1652702320000|2022-05-16 11:58:40|14289.8|14274.8|14289.7|14274.7|14289.8|14274.8|14289.1|14274.1|0
1652702340000|2022-05-16 11:59:00|14289.8|14274.8|14290.3|14275.3|14290.3|14275.3|14289.8|14274.8|0
1652702350000|2022-05-16 11:59:10|14289.8|14274.8|14290.1|14275.1|14290.1|14275.1|14289.5|14274.5|0
1652702370000|2022-05-16 11:59:30|14289.9|14274.9|14289.9|14274.9|14289.9|14274.9|14289.9|14274.9|0
1652702380000|2022-05-16 11:59:40|14290.4|14275.4|14291.1|14276.1|14291.1|14276.1|14290.4|14275.4|3
1652702390000|2022-05-16 11:59:50|14290.6|14275.6|14290.6|14275.6|14291.1|14276.1|14290.6|14275.6|2
1652702400000|2022-05-16 12:00:00|14291.5|14276.5|14268.3|14253.3|14291.5|14276.5|14267.7|14252.7|11
1652702410000|2022-05-16 12:00:10|14268.5|14253.5|14267.9|14252.9|14274.8|14254.2|14267.9|14249.8|6
1652702430000|2022-05-16 12:00:30|14267.6|14252.6|14268.1|14253.1|14268.1|14253.1|14267.6|14252.6|1
1652702440000|2022-05-16 12:00:40|14269|14254|14264.9|14249.9|14269.2|14254.2|14264.9|14249.9|2
1652702450000|2022-05-16 12:00:50|14263.9|14248.9|14265.4|14250.4|14265.4|14250.4|14263.9|14248.9|2
1652702460000|2022-05-16 12:01:00|14266.4|14251.4|14264.3|14249.3|14266.4|14251.4|14264.3|14249.3|0
1652702470000|2022-05-16 12:01:10|||||||||1
1652702480000|2022-05-16 12:01:20|14258.7|14233.7|14264.1|14226.6|14264.1|14233.7|14258.7|14226.6|18
1652702490000|2022-05-16 12:01:30|14263.9|14226.4|14258.5|14243.5|14264.4|14244.4|14256.9|14226.4|5
1652702500000|2022-05-16 12:01:40|14258.9|14243.9|14259.1|14244.1|14259.1|14244.1|14258.9|14243.9|0
1652702510000|2022-05-16 12:01:50|14259.4|14244.4|14264.9|14249.9|14264.9|14249.9|14259.4|14244.4|1
1652702520000|2022-05-16 12:02:00|14265.2|14250.2|14268|14253|14268.1|14253.1|14265.2|14250.2|0
1652702530000|2022-05-16 12:02:10|14268.3|14253.3|14267.1|14252.1|14268.6|14253.6|14266.2|14251.2|2
1652702540000|2022-05-16 12:02:20|14262.6|14247.6|14262.6|14247.6|14262.6|14247.6|14262.6|14247.6|0
1652702550000|2022-05-16 12:02:30|14261.8|14246.8|14261.2|14246.2|14261.8|14246.8|14260.9|14245.9|0
1652702560000|2022-05-16 12:02:40|14264.6|14249.6|14264.6|14249.6|14264.6|14249.6|14264.6|14249.6|1
1652702570000|2022-05-16 12:02:50|14264.9|14249.9|14264.9|14249.9|14264.9|14249.9|14264.9|14249.9|0
1652702580000|2022-05-16 12:03:00|14265.2|14250.2|14264.1|14249.1|14265.2|14250.2|14263.5|14248.5|1
1652702600000|2022-05-16 12:03:20|14263.6|14248.6|14262.2|14247.2|14263.6|14248.6|14262.2|14247.2|1
1652702610000|2022-05-16 12:03:30|14257.8|14242.8|14255.2|14240.2|14257.8|14242.8|14255.2|14240.2|1
1652702620000|2022-05-16 12:03:40|14251.9|14236.9|14250.5|14235.5|14251.9|14236.9|14250.5|14235.5|1
1652702630000|2022-05-16 12:03:50|14249.6|14234.6|14247.5|14232.5|14249.6|14234.6|14245.7|14230.7|3
1652702640000|2022-05-16 12:04:00|14247.8|14232.8|14250.5|14235.5|14251.3|14236.3|14247.8|14232.8|2
1652702650000|2022-05-16 12:04:10|14269.4|14254.4|14269.4|14254.4|14269.4|14254.4|14269.4|14254.4|1
1652702660000|2022-05-16 12:04:20|14261|14246|14268.3|14253.3|14268.4|14253.4|14261|14246|14
1652702670000|2022-05-16 12:04:30|14267.9|14252.9|14267.8|14252.8|14268.3|14253.3|14267|14252|2
1652702680000|2022-05-16 12:04:40|14268.3|14253.3|14268.8|14253.8|14269.2|14254.2|14268.3|14253.3|1
1652702690000|2022-05-16 12:04:50|14266.7|14251.7|14265.3|14250.3|14266.7|14251.7|14265.3|14250.3|0
1652702700000|2022-05-16 12:05:00|14267.4|14252.4|14263.8|14248.8|14268.8|14253.8|14260.5|14245.5|9
1652702710000|2022-05-16 12:05:10|14263.5|14248.5|14261.5|14246.5|14265.8|14250.8|14260.5|14245.5|7
1652702720000|2022-05-16 12:05:20|14264.9|14249.9|14266.2|14251.2|14266.2|14251.2|14264.9|14249.9|2
1652702730000|2022-05-16 12:05:30|14267|14252|14259|14244|14267|14252|14259|14244|4
1652702740000|2022-05-16 12:05:40|14257.4|14242.4|14259.7|14244.7|14259.7|14244.7|14257.3|14242.3|0
1652702750000|2022-05-16 12:05:50|14259.4|14244.4|14260|14245|14260.7|14245.7|14259.4|14244.4|1
1652702760000|2022-05-16 12:06:00|14260.9|14245.9|14265.6|14250.6|14265.6|14250.6|14260.2|14245.2|0
1652702770000|2022-05-16 12:06:10|14265.9|14250.9|14266.3|14251.3|14266.3|14251.3|14265.6|14250.6|0
1652702780000|2022-05-16 12:06:20|14266.6|14251.6|14261.3|14246.3|14266.6|14251.6|14261.3|14246.3|5
1652702790000|2022-05-16 12:06:30|14261.6|14246.6|14261.6|14246.6|14261.6|14246.6|14261.6|14246.6|0
1652702800000|2022-05-16 12:06:40|14261.4|14246.4|14261.4|14246.4|14261.4|14246.4|14261.4|14246.4|0
1652702820000|2022-05-16 12:07:00|14261|14246|14255.8|14240.8|14261|14246|14254.6|14239.6|0
1652702830000|2022-05-16 12:07:10|14254.6|14239.6|14254.6|14239.6|14255.2|14240.2|14254.6|14239.6|0
1652702860000|2022-05-16 12:07:40|14253.6|14238.6|14253.6|14238.6|14253.6|14238.6|14253.6|14238.6|0
1652702870000|2022-05-16 12:07:50|14252.9|14237.9|14247.4|14232.4|14252.9|14237.9|14247.4|14232.4|1
1652702880000|2022-05-16 12:08:00|14243.2|14228.2|14242.9|14227.9|14243.2|14228.2|14242.9|14227.9|0
1652702890000|2022-05-16 12:08:10|14243.5|14228.5|14243.5|14228.5|14243.5|14228.5|14243.5|14228.5|0
1652702900000|2022-05-16 12:08:20|14243.2|14228.2|14243.2|14228.2|14243.2|14228.2|14243.2|14228.2|0
1652702910000|2022-05-16 12:08:30|14241.1|14226.1|14233.9|14208.9|14241.1|14226.1|14233.9|14203.6|3
1652702920000|2022-05-16 12:08:40|14234.7|14209.7|14222.2|14207.2|14234.7|14212.4|14222.2|14207.2|2
1652702930000|2022-05-16 12:08:50|14223.9|14208.9|14223.6|14208.6|14224.5|14209.5|14223.6|14208.6|1
1652702940000|2022-05-16 12:09:00|14224.2|14209.2|14223.3|14208.3|14224.5|14209.5|14223.3|14208.3|1
1652702950000|2022-05-16 12:09:10|14223|14208|14215.6|14200.6|14223|14208|14215.6|14200.6|5
1652702960000|2022-05-16 12:09:20|14216.2|14201.2|14220.4|14205.4|14221|14206|14216.2|14201.2|6
1652702970000|2022-05-16 12:09:30|14219.5|14204.5|14219.5|14204.5|14219.8|14204.8|14218.8|14203.8|2
1652702980000|2022-05-16 12:09:40|14219|14204|14195|14180|14219|14204|14195|14180|16
1652702990000|2022-05-16 12:09:50|14190.8|14175.8|14191|14176|14207.6|14177.7|14189.9|14168.4|13
1652703000000|2022-05-16 12:10:00|14189.5|14174.5|14189.5|14174.5|14189.5|14174.5|14189.5|14174.5|0
1652703010000|2022-05-16 12:10:10|14189.7|14174.7|14189.7|14174.7|14189.7|14174.7|14189.7|14174.7|0
1652703020000|2022-05-16 12:10:20|14188.2|14173.2|14188|14173|14188.2|14173.2|14187.3|14172.3|1
1652703030000|2022-05-16 12:10:30|14185.4|14170.4|14178.1|14163.1|14185.4|14170.4|14178.1|14163.1|10
1652703040000|2022-05-16 12:10:40|14178|14163|14179.2|14164.2|14179.2|14164.2|14178|14163|1
1652703050000|2022-05-16 12:10:50|14179.8|14164.8|14179.8|14164.8|14179.8|14164.8|14179.8|14164.8|0
1652703060000|2022-05-16 12:11:00|14180.2|14165.2|14201.1|14186.1|14207.6|14187.2|14180.2|14163.6|11
1652703070000|2022-05-16 12:11:10|14201|14186|14213.3|14198.3|14220.4|14198.3|14201|14182.9|1
1652703080000|2022-05-16 12:11:20|14213.9|14198.9|14210.2|14195.2|14220.7|14202.6|14210.2|14191.4|14
1652703090000|2022-05-16 12:11:30|14210|14195|14197.5|14182.5|14215.1|14195.3|14197.5|14182.5|19
1652703100000|2022-05-16 12:11:40|14197|14182|14193.7|14178.7|14197|14182|14192.1|14177.1|1
1652703110000|2022-05-16 12:11:50|14193.2|14178.2|14193.8|14178.8|14193.8|14178.8|14191.9|14176.9|1
1652703120000|2022-05-16 12:12:00|14193.6|14178.6|14202.7|14187.7|14202.7|14187.7|14191.9|14176.9|2
1652703130000|2022-05-16 12:12:10|14204.2|14189.2|14215.6|14190.6|14223.7|14190.6|14204.2|14186.2|0
1652703140000|2022-05-16 12:12:20|14210.8|14195.8|14206.2|14191.2|14210.8|14195.8|14206.2|14191.2|0
1652703150000|2022-05-16 12:12:30|14210.2|14195.2|14191.7|14176.7|14210.2|14195.2|14191.7|14174.2|1
1652703160000|2022-05-16 12:12:40|14192.3|14177.3|14190.8|14175.8|14192.3|14177.3|14190.5|14175.5|2
1652703170000|2022-05-16 12:12:50|14190.5|14175.5|14189.3|14174.3|14190.5|14175.5|14189.3|14174.3|0
1652703180000|2022-05-16 12:13:00|14189.1|14174.1|14189.4|14174.4|14193.7|14178.7|14189.1|14174.1|2
1652703190000|2022-05-16 12:13:10|14189.1|14174.1|14189.4|14174.4|14189.4|14174.4|14189.1|14174.1|0
1652703200000|2022-05-16 12:13:20|14193|14178|14189.9|14174.9|14194.3|14179.3|14189.2|14174.2|0
1652703210000|2022-05-16 12:13:30|14191.3|14176.3|14192.2|14177.2|14195.5|14180.5|14191.3|14176.3|3
1652703220000|2022-05-16 12:13:40|14192.5|14177.5|14192.4|14177.4|14192.7|14177.7|14192.4|14177.4|0
1652703230000|2022-05-16 12:13:50|14192.2|14177.2|14192.2|14177.2|14192.2|14177.2|14192.2|14177.2|1
1652703240000|2022-05-16 12:14:00|14191.9|14176.9|14191.9|14176.9|14191.9|14176.9|14191.9|14176.9|0
1652703250000|2022-05-16 12:14:10|14191.3|14176.3|14191|14176|14191.3|14176.3|14191|14176|0
1652703260000|2022-05-16 12:14:20|14191.3|14176.3|14192.2|14177.2|14192.2|14177.2|14191.3|14176.3|0
1652703270000|2022-05-16 12:14:30|14191.6|14176.6|14191.3|14176.3|14191.6|14176.6|14191.3|14176.3|0
1652703280000|2022-05-16 12:14:40|14191|14176|14190.3|14175.3|14191|14176|14190.3|14175.3|0
1652703290000|2022-05-16 12:14:50|14190|14175|14190|14175|14190|14175|14190|14175|0
1652703300000|2022-05-16 12:15:00|14190.8|14175.8|14191.5|14176.5|14193.3|14178.3|14190.8|14175.8|2
1652703310000|2022-05-16 12:15:10|14191.2|14176.2|14193.6|14178.6|14195.8|14180.8|14190.7|14175.7|7
1652703320000|2022-05-16 12:15:20|14192.9|14177.9|14192.9|14177.9|14192.9|14177.9|14192.9|14177.9|0
1652703330000|2022-05-16 12:15:30|14192.5|14177.5|14192.8|14177.8|14193.2|14178.2|14192.5|14177.5|3
1652703340000|2022-05-16 12:15:40|14193.1|14178.1|14194.7|14179.7|14197.3|14182.3|14192.8|14177.8|5
1652703350000|2022-05-16 12:15:50|14194.1|14179.1|14194.1|14179.1|14194.1|14179.1|14194.1|14179.1|0
1652703360000|2022-05-16 12:16:00|14194.9|14179.9|14194.9|14179.9|14194.9|14179.9|14194.9|14179.9|0
1652703370000|2022-05-16 12:16:10|14194.4|14179.4|14194.4|14179.4|14194.4|14179.4|14194.4|14179.4|0
1652703400000|2022-05-16 12:16:40|14194.7|14179.7|14194.7|14179.7|14194.7|14179.7|14194.7|14179.7|0
1652703410000|2022-05-16 12:16:50|14195.9|14180.9|14195.9|14180.9|14196.2|14181.2|14195.9|14180.9|1
1652703420000|2022-05-16 12:17:00|14196.2|14181.2|14201.4|14186.4|14201.4|14186.4|14196.2|14181.2|1
1652703430000|2022-05-16 12:17:10|14202.5|14187.5|14201.7|14186.7|14202.5|14187.5|14201.1|14186.1|0
1652703450000|2022-05-16 12:17:30|14201.1|14186.1|14200.8|14185.8|14201.1|14186.1|14199.8|14184.8|0
1652703460000|2022-05-16 12:17:40|14200|14185|14200|14185|14200|14185|14200|14185|0
1652703470000|2022-05-16 12:17:50|14200.6|14185.6|14200.8|14185.8|14200.8|14185.8|14200|14185|0
1652703480000|2022-05-16 12:18:00|14200|14185|14199.7|14184.7|14202.2|14187.2|14199.7|14184.7|0
1652703490000|2022-05-16 12:18:10|14199|14184|14195.6|14180.6|14199|14184|14195.6|14180.6|1
1652703500000|2022-05-16 12:18:20|14194.2|14179.2|14192|14177|14194.2|14179.2|14192|14177|2
1652703510000|2022-05-16 12:18:30|14191.8|14176.8|14191.8|14176.8|14191.8|14176.8|14191.8|14176.8|0
1652703520000|2022-05-16 12:18:40|14193.1|14178.1|14194.9|14179.9|14195.5|14180.5|14193.1|14178.1|0
1652703530000|2022-05-16 12:18:50|14195.5|14180.5|14194.7|14179.7|14195.8|14180.8|14194.7|14179.7|0
1652703570000|2022-05-16 12:19:30|14194.2|14179.2|14194.2|14179.2|14194.2|14179.2|14194.2|14179.2|0
1652703580000|2022-05-16 12:19:40|14194|14179|14197.5|14182.5|14197.5|14182.5|14194|14179|3
1652703590000|2022-05-16 12:19:50|14197.3|14182.3|14207.5|14192.5|14207.5|14192.5|14197.3|14182.3|4
1652703600000|2022-05-16 12:20:00|14207.2|14192.2|14195.3|14180.3|14207.2|14192.2|14195.3|14178.4|3
1652703610000|2022-05-16 12:20:10|14194.9|14179.9|14194.9|14179.9|14194.9|14179.9|14194.9|14179.9|0
1652703630000|2022-05-16 12:20:30|14194.5|14179.5|14194.5|14179.5|14194.5|14179.5|14194.5|14179.5|0
1652703640000|2022-05-16 12:20:40|14193.2|14178.2|14193.5|14178.5|14193.5|14178.5|14193.2|14178.2|0
1652703650000|2022-05-16 12:20:50|14194.5|14179.5|14194.5|14179.5|14194.5|14179.5|14194.5|14179.5|1
1652703660000|2022-05-16 12:21:00|14194.7|14179.7|14201.4|14176.4|14201.7|14179.7|14194.7|14176.4|0
1652703670000|2022-05-16 12:21:10|14201.2|14176.2|14201.2|14176.2|14201.2|14176.2|14201.2|14176.2|0
1652703690000|2022-05-16 12:21:30|14195.9|14180.9|14195.1|14180.1|14195.9|14180.9|14195.1|14180.1|0
1652703720000|2022-05-16 12:22:00|14192.7|14177.7|14192.7|14177.7|14192.7|14177.7|14192.7|14177.7|0
1652703730000|2022-05-16 12:22:10|14191.3|14176.3|14183.1|14168.1|14191.3|14176.3|14183.1|14168.1|1
1652703740000|2022-05-16 12:22:20|14182.8|14167.8|14170.5|14155.5|14182.8|14167.8|14170.5|14155.5|11
1652703760000|2022-05-16 12:22:40|14169.7|14154.7|14158.9|14143.9|14169.7|14154.7|14158.9|14143.9|42
1652703770000|2022-05-16 12:22:50|14158.6|14143.6|14156.4|14141.4|14158.6|14143.6|14156.4|14141.4|3
1652703780000|2022-05-16 12:23:00|14156.2|14141.2|14167.4|14142.4|14167.4|14149.5|14156.2|14141.2|3
1652703790000|2022-05-16 12:23:10|14163|14148|14162.4|14147.4|14163|14148|14162.4|14147.4|0
1652703800000|2022-05-16 12:23:20|14161.5|14146.5|14160.1|14145.1|14161.5|14146.5|14159.5|14144.5|3
1652703810000|2022-05-16 12:23:30|14159.9|14144.9|14160.2|14145.2|14160.2|14145.2|14153.7|14138.7|2
1652703820000|2022-05-16 12:23:40|14159|14144|14166|14151|14166|14151|14158.4|14143.4|6
1652703830000|2022-05-16 12:23:50|14165.7|14150.7|14165.5|14150.5|14165.7|14150.7|14165.5|14150.5|0
1652703840000|2022-05-16 12:24:00|14172.7|14157.7|14174.2|14159.2|14174.2|14159.2|14172.7|14157.7|8
1652703850000|2022-05-16 12:24:10|14175.4|14160.4|14175.6|14160.6|14175.6|14160.6|14175.4|14160.4|0
1652703870000|2022-05-16 12:24:30|14175.4|14160.4|14174.8|14159.8|14175.4|14160.4|14174.5|14159.5|0
1652703900000|2022-05-16 12:25:00|14175|14160|14175|14160|14175|14160|14175|14160|0
1652703920000|2022-05-16 12:25:20|14183.9|14158.9|14178.4|14163.4|14184.1|14163.8|14178.4|14158.9|0
1652703930000|2022-05-16 12:25:30|14178.1|14163.1|14175.7|14160.7|14181.3|14163.1|14175.7|14156.3|0
1652703940000|2022-05-16 12:25:40|14175.4|14160.4|14176.2|14161.2|14176.2|14161.2|14175.1|14160.1|0
1652703960000|2022-05-16 12:26:00|14176.8|14161.8|14176.8|14161.8|14176.8|14161.8|14176.8|14161.8|0
1652703970000|2022-05-16 12:26:10|14177|14162|14177|14162|14177|14162|14177|14162|0
1652703980000|2022-05-16 12:26:20|14176.7|14161.7|14177|14162|14177|14162|14176.4|14161.4|0
1652703990000|2022-05-16 12:26:30|14176.3|14161.3|14175.4|14160.4|14176.3|14161.3|14175.4|14160.4|0
1652704000000|2022-05-16 12:26:40|14175.1|14160.1|14174.8|14159.8|14175.1|14160.1|14174.8|14159.8|0
1652704010000|2022-05-16 12:26:50|14175.1|14160.1|14175.6|14160.6|14175.6|14160.6|14175.1|14160.1|1
1652704020000|2022-05-16 12:27:00|14175.1|14160.1|14175.4|14160.4|14175.4|14160.4|14175.1|14160.1|0
1652704050000|2022-05-16 12:27:30|14174.8|14159.8|14177.5|14162.5|14177.5|14162.5|14174.5|14159.5|6
1652704060000|2022-05-16 12:27:40|14183.4|14158.4|14176|14161|14183.4|14163.1|14176|14157.2|0
1652704110000|2022-05-16 12:28:30|14171.6|14156.6|14153.7|14138.7|14171.6|14156.6|14153.4|14138.4|5
1652704120000|2022-05-16 12:28:40|14153.4|14138.4|14143.9|14128.9|14153.4|14138.4|14142.7|14127.7|26
1652704130000|2022-05-16 12:28:50|14144.2|14129.2|14144.2|14129.2|14145|14130|14144.2|14129.2|1
1652704140000|2022-05-16 12:29:00|14145|14130|14134.6|14119.6|14146.2|14131.2|14134.6|14119.6|15
1652704150000|2022-05-16 12:29:10|14133.8|14118.8|14131.6|14116.6|14133.8|14118.8|14131.3|14116.3|1
1652704160000|2022-05-16 12:29:20|14131.3|14116.3|14136.9|14121.9|14136.9|14121.9|14131.3|14116.3|4
1652704170000|2022-05-16 12:29:30|14136.6|14121.6|14132.1|14117.1|14136.6|14121.6|14132.1|14117.1|2
1652704180000|2022-05-16 12:29:40|14131.1|14116.1|14121.5|14106.5|14131.7|14116.7|14121.5|14106.5|5
1652704190000|2022-05-16 12:29:50|14120.9|14105.9|14104.6|14089.6|14120.9|14105.9|14104.6|14089.6|5
1652704200000|2022-05-16 12:30:00|14106.4|14091.4|14132.2|14117.2|14132.6|14117.6|14106.4|14091.4|19
1652704210000|2022-05-16 12:30:10|14132.4|14117.4|14132.4|14117.4|14132.4|14117.4|14132.4|14117.4|0
1652704220000|2022-05-16 12:30:20|14134.5|14119.5|14134.5|14119.5|14134.5|14119.5|14134.5|14119.5|0
1652704230000|2022-05-16 12:30:30|14134.9|14119.9|14135.5|14120.5|14135.5|14120.5|14134.9|14119.9|1
1652704240000|2022-05-16 12:30:40|14135.2|14120.2|14135.5|14120.5|14135.5|14120.5|14135.2|14120.2|5
1652704250000|2022-05-16 12:30:50|14133.7|14118.7|14130.9|14115.9|14134|14119|14130.9|14115.9|4
1652704260000|2022-05-16 12:31:00|14134.5|14119.5|14136.2|14121.2|14136.2|14121.2|14132.7|14117.7|9
1652704270000|2022-05-16 12:31:10|14138|14123|14140|14125|14140|14125|14138|14123|5
1652704280000|2022-05-16 12:31:20|14139.7|14124.7|14134.3|14119.3|14139.7|14124.7|14134.3|14119.3|1
1652704290000|2022-05-16 12:31:30|14133.7|14118.7|14133.7|14118.7|14133.7|14118.7|14133.7|14118.7|0
1652704300000|2022-05-16 12:31:40|14132.2|14117.2|14132.3|14117.3|14134.8|14119.8|14132|14117|0
1652704310000|2022-05-16 12:31:50|14132.8|14117.8|14132.3|14117.3|14134.9|14119.9|14132.3|14117.3|0
1652704320000|2022-05-16 12:32:00|14132.4|14117.4|14131.8|14116.8|14133.8|14118.8|14131.1|14116.1|8
1652704330000|2022-05-16 12:32:10|14131.6|14116.6|14133.2|14118.2|14133.7|14118.7|14131.6|14116.6|2
1652704340000|2022-05-16 12:32:20|14132.7|14117.7|14138.5|14123.5|14138.5|14123.5|14132.7|14117.7|9
1652704350000|2022-05-16 12:32:30|14140.2|14125.2|14152.7|14137.7|14156.1|14141.1|14140.2|14125.2|10
1652704360000|2022-05-16 12:32:40|14155.6|14130.6|14146.2|14131.2|14155.9|14133.1|14146.2|14128.7|0
1652704370000|2022-05-16 12:32:50|14145.9|14130.9|14146.7|14131.7|14149|14134|14145.8|14130.8|1
1652704380000|2022-05-16 12:33:00|14147.6|14132.6|14151.3|14136.3|14151.3|14136.3|14147.6|14132.6|0
1652704390000|2022-05-16 12:33:10|14151|14136|14154.6|14139.6|14154.6|14139.6|14151|14136|0
1652704400000|2022-05-16 12:33:20|14156.9|14141.9|14156.9|14141.9|14156.9|14141.9|14156.9|14141.9|1
1652704410000|2022-05-16 12:33:30|14156.7|14141.7|14155.6|14140.6|14157.2|14142.2|14154.3|14139.3|10
1652704420000|2022-05-16 12:33:40|14155.3|14140.3|14155.6|14140.6|14158.9|14143.9|14154.6|14139.6|2
1652704430000|2022-05-16 12:33:50|14158.3|14143.3|14160.3|14145.3|14160.9|14145.9|14158.2|14143.2|0
1652704440000|2022-05-16 12:34:00|14161.2|14146.2|14157.6|14142.6|14161.2|14146.2|14157.6|14142.6|0
1652704450000|2022-05-16 12:34:10|14157.1|14142.1|14154|14139|14157.1|14142.1|14154|14139|0
1652704460000|2022-05-16 12:34:20|14152.4|14137.4|14151.6|14136.6|14152.8|14137.8|14151.6|14136.6|3
1652704470000|2022-05-16 12:34:30|14152.2|14137.2|14156|14141|14156|14141|14152.2|14137.2|6
1652704490000|2022-05-16 12:34:50|14161.7|14146.7|14157.5|14142.5|14161.7|14146.7|14157.5|14142.5|0
1652704500000|2022-05-16 12:35:00|14159.1|14144.1|14159.1|14144.1|14159.1|14144.1|14159.1|14144.1|0
1652704510000|2022-05-16 12:35:10|14159|14144|14159|14144|14159|14144|14159|14144|0
1652704520000|2022-05-16 12:35:20|14158.7|14143.7|14165.2|14150.2|14165.2|14150.2|14158.1|14143.1|2
1652704530000|2022-05-16 12:35:30|14166|14151|14174.4|14159.4|14177.7|14159.4|14166|14151|7
1652704540000|2022-05-16 12:35:40|14184.5|14159.5|14183.1|14168.1|14184.5|14168.7|14183.1|14159.2|2
1652704550000|2022-05-16 12:35:50|14190.3|14175.3|14187.1|14172.1|14190.3|14175.3|14187.1|14172.1|6
1652704560000|2022-05-16 12:36:00|14194.6|14169.6|14181.4|14166.4|14194.6|14172.2|14181.4|14162|1
1652704570000|2022-05-16 12:36:10|14181.2|14166.2|14179.3|14164.3|14181.2|14166.2|14179.3|14164.3|0
1652704580000|2022-05-16 12:36:20|14179.9|14164.9|14174.5|14159.5|14181.5|14166.5|14174.5|14159.5|0
1652704590000|2022-05-16 12:36:30|14174.2|14159.2|14175|14150|14175.3|14159.5|14168.2|14150|2
1652704600000|2022-05-16 12:36:40|14175.3|14150.3|14166.8|14151.8|14175.3|14152.9|14166.8|14148.2|0
1652704610000|2022-05-16 12:36:50|14166.5|14151.5|14165.9|14150.9|14166.5|14151.5|14165.9|14150.9|0
1652704620000|2022-05-16 12:37:00|14166.2|14151.2|14159.7|14144.7|14166.2|14151.2|14159.7|14140.6|3
1652704630000|2022-05-16 12:37:10|14160.9|14145.9|14166.5|14141.5|14167.8|14152.5|14160.9|14141.5|7
1652704640000|2022-05-16 12:37:20|14166.8|14141.8|14160.3|14145.3|14166.8|14146.5|14160.3|14141.5|0
1652704650000|2022-05-16 12:37:30|14158.2|14143.2|14158.5|14143.5|14158.5|14143.5|14158.2|14143.2|0
1652704660000|2022-05-16 12:37:40|14159.3|14144.3|14160.3|14145.3|14160.3|14145.3|14159.3|14144.3|0
1652704670000|2022-05-16 12:37:50|14160.7|14145.7|14160.3|14145.3|14161.1|14146.1|14160.3|14145.3|0
1652704680000|2022-05-16 12:38:00|14159.3|14144.3|14163.1|14148.1|14165.4|14150.4|14159.3|14144.3|1
1652704690000|2022-05-16 12:38:10|14163.7|14148.7|14173.6|14158.6|14173.9|14158.9|14163.7|14148.7|5
1652704700000|2022-05-16 12:38:20|14177.1|14152.1|14167.8|14142.8|14177.1|14156.8|14167.6|14142.6|5
1652704710000|2022-05-16 12:38:30|14166.6|14141.6|14160.4|14145.4|14166.6|14145.7|14160.4|14140.7|0
1652704720000|2022-05-16 12:38:40|14160|14145|14160.8|14145.8|14165.1|14150.1|14160|14145|0
1652704730000|2022-05-16 12:38:50|14166.1|14151.1|14168|14153|14168|14153|14160|14145|1
1652704740000|2022-05-16 12:39:00|14166.8|14151.8|14166.8|14151.8|14166.8|14151.8|14166.8|14151.8|0
1652704750000|2022-05-16 12:39:10|14163.8|14148.8|14165.3|14150.3|14169.2|14154.2|14163.8|14148.8|2
1652704760000|2022-05-16 12:39:20|14165|14150|14167.1|14152.1|14171|14152.1|14164.8|14146|0
1652704770000|2022-05-16 12:39:30|14167.7|14152.7|14171.4|14156.4|14171.4|14156.4|14167.7|14152.7|0
1652704790000|2022-05-16 12:39:50|14173|14158|14178.6|14163.6|14178.6|14163.6|14173|14158|1
1652704800000|2022-05-16 12:40:00|14180.4|14165.4|14182.9|14167.9|14182.9|14167.9|14180.4|14165.4|1
1652704810000|2022-05-16 12:40:10|14183.3|14168.3|14185.2|14170.2|14185.7|14170.7|14183.3|14168.3|4
1652704830000|2022-05-16 12:40:30|14184|14169|14187.7|14162.7|14187.7|14169|14184|14162.7|1
1652704860000|2022-05-16 12:41:00|14188|14163|14187.7|14172.7|14188.4|14172.7|14184.3|14163|0
1652704870000|2022-05-16 12:41:10|14188|14173|14189.2|14174.2|14189.2|14174.2|14188|14173|0
1652704880000|2022-05-16 12:41:20|14189.7|14174.7|14191.6|14176.6|14191.6|14176.6|14189.7|14174.7|0
1652704890000|2022-05-16 12:41:30|14192.6|14177.6|14195|14180|14195|14180|14192.6|14177.6|1
1652704910000|2022-05-16 12:41:50|14195.5|14180.5|14199.4|14184.4|14199.4|14184.4|14195.5|14180.5|2
1652704920000|2022-05-16 12:42:00|14199.7|14184.7|14217.2|14192.2|14217.2|14192.2|14199.7|14184.7|1
1652704940000|2022-05-16 12:42:20|14215.1|14200.1|14215.7|14200.7|14215.7|14200.7|14215.1|14200.1|0
1652704950000|2022-05-16 12:42:30|14216.1|14201.1|14208.1|14193.1|14216.4|14201.4|14208.1|14193.1|4
1652704960000|2022-05-16 12:42:40|14208.4|14193.4|14204.2|14189.2|14211.7|14196.7|14204.2|14189.2|16
1652704970000|2022-05-16 12:42:50|14204.7|14189.7|14202.4|14187.4|14204.7|14189.7|14202.4|14187.4|0
1652705000000|2022-05-16 12:43:20|14202.1|14187.1|14199.6|14184.6|14202.1|14187.1|14199.4|14184.4|0
1652705010000|2022-05-16 12:43:30|14199.4|14184.4|14200.9|14185.9|14200.9|14185.9|14199.4|14184.4|0
1652705020000|2022-05-16 12:43:40|14201.5|14186.5|14202.9|14187.9|14203.4|14188.4|14201.5|14186.5|0
1652705030000|2022-05-16 12:43:50|14203.2|14188.2|14202.4|14187.4|14203.4|14188.4|14202.4|14187.4|1
1652705040000|2022-05-16 12:44:00|14202.9|14187.9|14197.9|14182.9|14202.9|14187.9|14197.9|14182.9|1
1652705050000|2022-05-16 12:44:10|14199.1|14184.1|14201.4|14186.4|14201.6|14186.6|14199.1|14184.1|1
1652705060000|2022-05-16 12:44:20|14201.3|14186.3|14201.4|14186.4|14201.4|14186.4|14201.1|14186.1|0
1652705070000|2022-05-16 12:44:30|14201.6|14186.6|14207.1|14192.1|14207.1|14192.1|14201.1|14186.1|4
1652705090000|2022-05-16 12:44:50|14205.1|14190.1|14199.7|14184.7|14205.1|14190.1|14199.7|14184.7|1
1652705100000|2022-05-16 12:45:00|14199.4|14184.4|14204|14179|14204|14184.4|14199.4|14177.5|2
1652705110000|2022-05-16 12:45:10|14199.3|14184.3|14197.5|14182.5|14199.6|14184.6|14197.5|14182.5|0
1652705120000|2022-05-16 12:45:20|14197.7|14182.7|14197.7|14182.7|14197.7|14182.7|14197.7|14182.7|1
1652705130000|2022-05-16 12:45:30|14198.6|14183.6|14198.9|14183.9|14199.5|14184.5|14198.6|14183.6|2
1652705160000|2022-05-16 12:46:00|14202.3|14187.3|14202.3|14187.3|14202.3|14187.3|14202.3|14187.3|0
1652705180000|2022-05-16 12:46:20|14204.3|14189.3|14204.3|14189.3|14204.3|14189.3|14204.3|14189.3|0
1652705190000|2022-05-16 12:46:30|14205.5|14190.5|14215.5|14200.5|14215.5|14200.5|14205.5|14190.5|3
1652705210000|2022-05-16 12:46:50|14233.5|14196|14243|14205.5|14243|14205.5|14233.5|14196|10
1652705230000|2022-05-16 12:47:10|14237.8|14212.8|14240.1|14225.1|14241.6|14226.6|14234.6|14212.8|3
1652705240000|2022-05-16 12:47:20|14241.1|14226.1|14241.1|14226.1|14241.1|14226.1|14241.1|14226.1|0
1652705270000|2022-05-16 12:47:50|14248.8|14211.3|14246.6|14209.1|14248.8|14211.3|14246.6|14209.1|4
1652705280000|2022-05-16 12:48:00|14246|14208.5|14239.2|14224.2|14246|14224.2|14239.2|14208.5|0
1652705290000|2022-05-16 12:48:10|14244.5|14219.5|14244.5|14219.5|14244.5|14219.5|14244.5|14219.5|0
1652705330000|2022-05-16 12:48:50|14247.5|14210|14246.5|14209|14247.5|14210|14246.5|14209|1
1652705340000|2022-05-16 12:49:00|14246.1|14208.6|14237|14212|14246.1|14213.5|14236.7|14207.2|0
1652705370000|2022-05-16 12:49:30|14234.7|14219.7|14236.9|14221.9|14236.9|14221.9|14234.7|14219.7|3
1652705390000|2022-05-16 12:49:50|14239.2|14214.2|14238.2|14213.2|14239.2|14214.2|14238.2|14213.2|2
1652705400000|2022-05-16 12:50:00|14238.5|14213.5|14230.4|14215.4|14238.5|14217.5|14230.4|14213.5|0
1652705430000|2022-05-16 12:50:30|14229.9|14214.9|14229.9|14214.9|14229.9|14214.9|14229.9|14214.9|0
1652705450000|2022-05-16 12:50:50|||||||||1
1652705460000|2022-05-16 12:51:00|14230.4|14215.4|14229.9|14214.9|14230.4|14215.4|14229.9|14214.9|1
1652705470000|2022-05-16 12:51:10|14229.7|14214.7|14229.7|14214.7|14229.7|14214.7|14229.7|14214.7|0
1652705480000|2022-05-16 12:51:20|14229.8|14214.8|14230|14215|14230|14215|14229.8|14214.8|0
1652705490000|2022-05-16 12:51:30|14229.8|14214.8|14227.1|14212.1|14229.8|14214.8|14227.1|14212.1|1
1652705500000|2022-05-16 12:51:40|14226.3|14211.3|14226.3|14211.3|14226.3|14211.3|14226.3|14211.3|0
1652705510000|2022-05-16 12:51:50|14227.1|14202.1|14227.1|14202.1|14227.1|14202.1|14227.1|14202.1|1
1652705520000|2022-05-16 12:52:00|14227.3|14202.3|14226.3|14201.3|14227.3|14202.3|14226.3|14201.3|0
1652705530000|2022-05-16 12:52:10|14220.3|14205.3|14220.3|14205.3|14220.3|14205.3|14220.3|14205.3|0
1652705570000|2022-05-16 12:52:50|14217.9|14202.9|14216.7|14201.7|14217.9|14202.9|14216.7|14201.7|0
1652705580000|2022-05-16 12:53:00|14217|14202|14215.6|14200.6|14217|14202|14213.8|14198.8|4
1652705590000|2022-05-16 12:53:10|14217.5|14202.5|14216.7|14201.7|14217.5|14202.5|14216.7|14201.7|5
1652705600000|2022-05-16 12:53:20|||||||||1
1652705610000|2022-05-16 12:53:30|14217|14202|14217|14202|14217|14202|14217|14202|2
1652705620000|2022-05-16 12:53:40|14216.7|14201.7|14222.5|14207.5|14222.5|14207.5|14216|14201|17
1652705630000|2022-05-16 12:53:50|14223.2|14208.2|14225.9|14210.9|14225.9|14210.9|14223.2|14208.2|3
1652705640000|2022-05-16 12:54:00|14224.6|14209.6|14229.4|14214.4|14229.4|14214.4|14224.6|14209.6|1
1652705650000|2022-05-16 12:54:10|14228.8|14213.8|14228.8|14213.8|14228.8|14213.8|14228.8|14213.8|0
1652705660000|2022-05-16 12:54:20|14229.4|14214.4|14229.7|14214.7|14229.7|14214.7|14228.1|14213.1|0
1652705670000|2022-05-16 12:54:30|14229.1|14214.1|14228|14213|14229.7|14214.7|14227|14212|0
1652705680000|2022-05-16 12:54:40|14229.7|14214.7|14229.7|14214.7|14229.7|14214.7|14228|14213|1
1652705690000|2022-05-16 12:54:50|14230.3|14215.3|14230.1|14215.1|14230.3|14215.3|14230.1|14215.1|3
1652705700000|2022-05-16 12:55:00|14229.8|14214.8|14228.6|14213.6|14229.8|14214.8|14228.2|14213.2|1
1652705710000|2022-05-16 12:55:10|14228|14213|14228|14213|14228|14213|14228|14213|1
1652705720000|2022-05-16 12:55:20|14226.8|14211.8|14218.9|14203.9|14226.8|14211.8|14218.9|14203.9|1
1652705730000|2022-05-16 12:55:30|14218|14203|14218.7|14203.7|14219.3|14204.3|14217.8|14202.8|1
1652705740000|2022-05-16 12:55:40|14218.8|14203.8|14218.7|14203.7|14220.2|14205.2|14218.5|14203.5|0
1652705750000|2022-05-16 12:55:50|14218.4|14203.4|14218.4|14203.4|14218.4|14203.4|14218.4|14203.4|0
1652705760000|2022-05-16 12:56:00|14218.1|14203.1|14218.1|14203.1|14218.1|14203.1|14218.1|14203.1|0
1652705770000|2022-05-16 12:56:10|14220.5|14205.5|14220.2|14205.2|14221.9|14206.9|14220.2|14205.2|0
1652705780000|2022-05-16 12:56:20|14219.3|14204.3|14218.5|14203.5|14219.3|14204.3|14218.5|14203.5|0
1652705790000|2022-05-16 12:56:30|14218.3|14203.3|14218|14203|14218.3|14203.3|14218|14203|0
1652705810000|2022-05-16 12:56:50|14219.7|14204.7|14234.6|14209.6|14234.6|14213.4|14218.8|14203.8|10
1652705820000|2022-05-16 12:57:00|14236|14211|14226.5|14211.5|14236|14215.4|14226.5|14207.5|1
1652705830000|2022-05-16 12:57:10|14225.4|14210.4|14231.2|14216.2|14231.2|14216.2|14225.1|14210.1|0
1652705850000|2022-05-16 12:57:30|14226.4|14211.4|14226.4|14211.4|14226.4|14211.4|14226.4|14211.4|0
1652705860000|2022-05-16 12:57:40|14226.6|14211.6|14231.6|14216.6|14231.6|14216.6|14226.6|14211.6|0
1652705870000|2022-05-16 12:57:50|14229.2|14214.2|14228.9|14213.9|14229.2|14214.2|14228.9|14213.9|1
1652705880000|2022-05-16 12:58:00|14228.5|14213.5|14228.3|14213.3|14228.6|14213.6|14227.9|14212.9|0
1652705900000|2022-05-16 12:58:20|14228.6|14213.6|14228.6|14213.6|14228.6|14213.6|14228.6|14213.6|0
1652705920000|2022-05-16 12:58:40|14227.8|14212.8|14227.5|14212.5|14227.8|14212.8|14227.5|14212.5|0
1652705930000|2022-05-16 12:58:50|14228|14213|14229.9|14204.9|14229.9|14213|14227.7|14204.9|1
1652705940000|2022-05-16 12:59:00|14229.5|14204.5|14218.7|14203.7|14233.3|14204.5|14218.7|14195.8|1
1652705950000|2022-05-16 12:59:10|14218.3|14203.3|14218.3|14203.3|14218.3|14203.3|14218.3|14203.3|0
1652705960000|2022-05-16 12:59:20|14217.7|14202.7|14214|14199|14217.7|14202.7|14214|14199|1
1652705970000|2022-05-16 12:59:30|14219.6|14194.6|14215.2|14200.2|14220.8|14200.2|14214.6|14194.6|1
1652705980000|2022-05-16 12:59:40|14214.9|14199.9|14215|14200|14215|14200|14214.4|14199.4|3
1652705990000|2022-05-16 12:59:50|14214.4|14199.4|14215.9|14200.9|14219.9|14204.9|14214.4|14199.4|8
1652706000000|2022-05-16 13:00:00|14214.5|14199.5|14212.2|14197.2|14214.5|14199.5|14212.2|14197.2|3
1652706010000|2022-05-16 13:00:10|14211.6|14196.6|14212.9|14197.9|14213.2|14198.2|14211.2|14196.2|9
1652706020000|2022-05-16 13:00:20|14212.5|14197.5|14214.4|14199.4|14214.4|14199.4|14212.1|14197.1|6
1652706030000|2022-05-16 13:00:30|14212|14197|14200.4|14175.4|14212|14197|14200.4|14169.1|7
1652706040000|2022-05-16 13:00:40|14202.7|14177.7|14197.1|14182.1|14202.7|14182.1|14197.1|14177.4|0
1652706060000|2022-05-16 13:01:00|14200.1|14185.1|14202.1|14187.1|14202.1|14187.1|14200.1|14185.1|1
1652706070000|2022-05-16 13:01:10|14202.5|14187.5|14212.9|14197.9|14215.2|14197.9|14202.5|14187.5|4
1652706080000|2022-05-16 13:01:20|14208.5|14193.5|14213.2|14198.2|14213.2|14198.2|14208.5|14193.5|1
1652706090000|2022-05-16 13:01:30|14212.9|14197.9|14205.3|14190.3|14215.6|14200.6|14205.3|14190.3|10
1652706100000|2022-05-16 13:01:40|14204.8|14189.8|14193.2|14178.2|14204.8|14189.8|14192|14177|3
1652706110000|2022-05-16 13:01:50|14193.8|14178.8|14199.6|14184.6|14202.7|14184.6|14193.8|14177.7|1
1652706120000|2022-05-16 13:02:00|14197.5|14182.5|14211.5|14196.5|14211.5|14196.5|14196.3|14181.3|4
1652706130000|2022-05-16 13:02:10|14212.1|14197.1|14213.8|14198.8|14213.8|14198.8|14212.1|14197.1|0
1652706140000|2022-05-16 13:02:20|14211.8|14196.8|14204.6|14189.6|14211.8|14196.8|14204.6|14189.6|1
1652706150000|2022-05-16 13:02:30|14203|14188|14202.3|14187.3|14203|14188|14200.9|14185.9|4
1652706160000|2022-05-16 13:02:40|14202.2|14187.2|14204.2|14189.2|14204.2|14189.2|14202.2|14187.2|2
1652706170000|2022-05-16 13:02:50|14202|14187|14200.4|14185.4|14202|14187|14200.4|14185.4|0
1652706180000|2022-05-16 13:03:00|14199.8|14184.8|14203|14165.5|14204.2|14184.8|14195.2|14165.5|2
1652706190000|2022-05-16 13:03:10|14195.7|14170.7|14195.7|14170.7|14195.7|14170.7|14195.7|14170.7|0
1652706200000|2022-05-16 13:03:20|14195.2|14170.2|14193.9|14168.9|14195.2|14170.2|14193.9|14168.9|0
1652706210000|2022-05-16 13:03:30|14211.5|14186.5|14211.5|14186.5|14211.5|14186.5|14211.5|14186.5|22
1652706220000|2022-05-16 13:03:40|14206.2|14191.2|14200.7|14185.7|14206.2|14191.2|14200.7|14185.7|0
1652706230000|2022-05-16 13:03:50|14201.6|14186.6|14209.8|14184.8|14209.8|14187.2|14201.6|14184.8|2
1652706240000|2022-05-16 13:04:00|14209.5|14184.5|14211.4|14196.4|14212.5|14196.4|14209.5|14184.5|4
1652706250000|2022-05-16 13:04:10|14218.8|14193.8|14230.7|14193.2|14231.2|14193.8|14218.8|14193.2|0
1652706260000|2022-05-16 13:04:20|14230.4|14192.9|14225.9|14200.9|14230.4|14200.9|14225.9|14192.9|0
1652706270000|2022-05-16 13:04:30|14226.5|14201.5|14227|14202|14227|14202|14226.5|14201.5|0
1652706300000|2022-05-16 13:05:00|14219.3|14204.3|14219.3|14204.3|14219.3|14204.3|14219.3|14204.3|0
1652706310000|2022-05-16 13:05:10|14218.7|14203.7|14219.2|14204.2|14219.2|14204.2|14218|14203|1
1652706320000|2022-05-16 13:05:20|14218.9|14203.9|14219.2|14204.2|14219.2|14204.2|14218.9|14203.9|3
1652706330000|2022-05-16 13:05:30|14218.9|14203.9|14218.9|14203.9|14221.6|14206.6|14218.9|14203.9|3
1652706340000|2022-05-16 13:05:40|14217.7|14202.7|14214.7|14199.7|14217.7|14202.7|14212.1|14197.1|4
1652706350000|2022-05-16 13:05:50|14213.9|14198.9|14215|14200|14218.8|14203.8|14212|14197|5
1652706360000|2022-05-16 13:06:00|14217.8|14202.8|14218.7|14203.7|14218.8|14203.8|14214.8|14199.8|9
1652706370000|2022-05-16 13:06:10|14220.5|14205.5|14223.8|14208.8|14223.8|14208.8|14220.5|14205.5|3
1652706390000|2022-05-16 13:06:30|14225|14210|14225.3|14210.3|14225.3|14210.3|14225|14210|0
1652706420000|2022-05-16 13:07:00|14226.3|14211.3|14228.8|14213.8|14228.8|14213.8|14226.3|14211.3|3
1652706430000|2022-05-16 13:07:10|14230.6|14215.6|14230.6|14215.6|14230.6|14215.6|14230.6|14215.6|7
1652706440000|2022-05-16 13:07:20|14233.6|14218.6|14235.8|14220.8|14235.8|14220.8|14233.6|14218.6|0
1652706450000|2022-05-16 13:07:30|14236.2|14221.2|14234.2|14219.2|14236.8|14221.8|14234.2|14219.2|2
1652706460000|2022-05-16 13:07:40|14234.3|14219.3|14234.3|14219.3|14234.3|14219.3|14234.3|14219.3|0
1652706470000|2022-05-16 13:07:50|14234.9|14219.9|14234.3|14219.3|14234.9|14219.9|14234.3|14219.3|0
1652706480000|2022-05-16 13:08:00|14232.8|14217.8|14232.2|14217.2|14232.8|14217.8|14232.2|14217.2|0
1652706490000|2022-05-16 13:08:10|14230.8|14215.8|14230.8|14215.8|14230.8|14215.8|14230.8|14215.8|0
1652706500000|2022-05-16 13:08:20|14230.6|14215.6|14230.1|14215.1|14232.1|14217.1|14229.9|14214.9|5
1652706510000|2022-05-16 13:08:30|14229|14214|14230.3|14215.3|14230.3|14215.3|14228.1|14213.1|1
1652706520000|2022-05-16 13:08:40|14230.1|14215.1|14226.9|14211.9|14230.1|14215.1|14226.9|14211.9|1
1652706530000|2022-05-16 13:08:50|||||||||1
1652706540000|2022-05-16 13:09:00|14227.9|14212.9|14227.9|14212.9|14227.9|14212.9|14227.9|14212.9|0
1652706590000|2022-05-16 13:09:50|14226.7|14211.7|14225.1|14210.1|14226.7|14211.7|14225.1|14210.1|0
1652706600000|2022-05-16 13:10:00|14223.7|14208.7|14221.1|14196.1|14228.6|14208.7|14221.1|14191.1|1
1652706610000|2022-05-16 13:10:10|14214.7|14189.7|14214.7|14189.7|14214.7|14189.7|14214.7|14189.7|0
1652706620000|2022-05-16 13:10:20|14212.1|14197.1|14212.3|14197.3|14212.3|14197.3|14212.1|14197.1|0
1652706630000|2022-05-16 13:10:30|14211.3|14196.3|14211.3|14196.3|14211.3|14196.3|14211.3|14196.3|0
1652706660000|2022-05-16 13:11:00|||||||||2
1652706670000|2022-05-16 13:11:10|14210.7|14195.7|14210.7|14195.7|14210.7|14195.7|14210.7|14195.7|0
1652706680000|2022-05-16 13:11:20|14203.5|14166|14213.9|14176.4|14213.9|14176.4|14203.5|14166|23
1652706690000|2022-05-16 13:11:30|14210.9|14185.9|14210.9|14185.9|14210.9|14185.9|14210.9|14185.9|0
1652706710000|2022-05-16 13:11:50|14206.9|14191.9|14206.9|14191.9|14206.9|14191.9|14206.9|14191.9|0
1652706720000|2022-05-16 13:12:00|14206.8|14191.8|14210.3|14195.3|14210.3|14195.3|14204.2|14189.2|5
1652706750000|2022-05-16 13:12:30|14210.6|14195.6|14210.8|14195.8|14210.8|14195.8|14210.6|14195.6|0
1652706770000|2022-05-16 13:12:50|14210.4|14195.4|14209.9|14194.9|14210.4|14195.4|14209.9|14194.9|0
1652706780000|2022-05-16 13:13:00|14213.4|14198.4|14213.4|14198.4|14213.4|14198.4|14212.9|14197.9|4
1652706830000|2022-05-16 13:13:50|||||||||2
1652706840000|2022-05-16 13:14:00|14213.8|14198.8|14214.4|14199.4|14214.4|14199.4|14213.8|14198.8|1
1652706850000|2022-05-16 13:14:10|14214.9|14199.9|14214.9|14199.9|14214.9|14199.9|14214.9|14199.9|0
1652706860000|2022-05-16 13:14:20|14215.2|14200.2|14215.1|14200.1|14215.2|14200.2|14215.1|14200.1|0
1652706870000|2022-05-16 13:14:30|14214.9|14199.9|14214.9|14199.9|14214.9|14199.9|14214.9|14199.9|0
1652706930000|2022-05-16 13:15:30|14214.6|14199.6|14214.8|14199.8|14215|14200|14214.5|14199.5|0
1652706940000|2022-05-16 13:15:40|14214.5|14199.5|14214.7|14199.7|14215|14200|14214.4|14199.4|0
1652706950000|2022-05-16 13:15:50|14215.7|14200.7|14215.4|14200.4|14215.7|14200.7|14215.4|14200.4|8
1652706960000|2022-05-16 13:16:00|14215.9|14200.9|14216.2|14201.2|14216.2|14201.2|14215.9|14200.9|1
1652706970000|2022-05-16 13:16:10|14216.4|14201.4|14219.9|14204.9|14219.9|14204.9|14216.4|14201.4|0
1652706980000|2022-05-16 13:16:20|14220|14205|14220.1|14205.1|14220.1|14205.1|14220|14205|1
1652706990000|2022-05-16 13:16:30|14220.6|14205.6|14220.6|14205.6|14220.6|14205.6|14220.6|14205.6|6
1652707000000|2022-05-16 13:16:40|14219.5|14204.5|14217.5|14202.5|14219.5|14204.5|14217.5|14202.5|1
1652707010000|2022-05-16 13:16:50|14217.8|14202.8|14216.5|14201.5|14219|14204|14216.5|14201.5|0
1652707020000|2022-05-16 13:17:00|14214.7|14199.7|14216.2|14201.2|14216.2|14201.2|14214.7|14199.7|1
1652707050000|2022-05-16 13:17:30|14217.3|14202.3|14220.1|14205.1|14220.2|14205.2|14216.4|14201.4|1
1652707060000|2022-05-16 13:17:40|14219.9|14204.9|14220.1|14205.1|14220.4|14205.4|14219.9|14204.9|1
1652707070000|2022-05-16 13:17:50|14219.9|14204.9|14219.5|14204.5|14219.9|14204.9|14219.5|14204.5|7
1652707080000|2022-05-16 13:18:00|14219.9|14204.9|14216.7|14201.7|14219.9|14204.9|14215.3|14200.3|8
1652707090000|2022-05-16 13:18:10|14217.1|14202.1|14217.6|14202.6|14217.6|14202.6|14217.1|14202.1|0
1652707100000|2022-05-16 13:18:20|14218.1|14203.1|14218.1|14203.1|14218.1|14203.1|14218.1|14203.1|0
1652707110000|2022-05-16 13:18:30|14218.6|14203.6|14218.6|14203.6|14218.6|14203.6|14218.6|14203.6|1
1652707120000|2022-05-16 13:18:40|14219.1|14204.1|14216.1|14201.1|14219.1|14204.1|14216.1|14201.1|1
1652707130000|2022-05-16 13:18:50|14217.6|14202.6|14218.6|14203.6|14219.1|14204.1|14217.6|14202.6|1
1652707140000|2022-05-16 13:19:00|14218.1|14203.1|14214.9|14199.9|14218.1|14203.1|14214.9|14199.9|2
1652707150000|2022-05-16 13:19:10|14213.1|14198.1|14213.1|14198.1|14213.1|14198.1|14213.1|14198.1|3
1652707160000|2022-05-16 13:19:20|14212|14197|14212.5|14197.5|14212.5|14197.5|14210.5|14195.5|7
1652707170000|2022-05-16 13:19:30|14214|14199|14214|14199|14214|14199|14214|14199|0
1652707190000|2022-05-16 13:19:50|14216.8|14201.8|14216.8|14201.8|14216.8|14201.8|14216.8|14201.8|5
1652707200000|2022-05-16 13:20:00|14218|14203|14217.7|14202.7|14218|14203|14217.7|14202.7|5
1652707210000|2022-05-16 13:20:10|14217.4|14202.4|14222.2|14207.2|14222.2|14207.2|14217.3|14202.3|0
1652707220000|2022-05-16 13:20:20|14222.3|14207.3|14225.1|14210.1|14229.8|14210.1|14222.3|14204.8|0
1652707230000|2022-05-16 13:20:30|14225.6|14210.6|14226.4|14211.4|14226.4|14211.4|14225.6|14210.6|0
1652707240000|2022-05-16 13:20:40|14226|14211|14226|14211|14226|14211|14226|14211|0
1652707250000|2022-05-16 13:20:50|14226.3|14211.3|14226.3|14211.3|14226.3|14211.3|14226.3|14211.3|0
1652707270000|2022-05-16 13:21:10|14226|14211|14225.8|14210.8|14226|14211|14225.8|14210.8|0
1652707300000|2022-05-16 13:21:40|14226.4|14211.4|14226.4|14211.4|14226.4|14211.4|14226.4|14211.4|1
1652707330000|2022-05-16 13:22:10|14222.2|14207.2|14222.2|14207.2|14222.2|14207.2|14222.2|14207.2|13
1652707340000|2022-05-16 13:22:20|14219.8|14204.8|14204|14189|14219.8|14204.8|14204|14184.6|10
1652707350000|2022-05-16 13:22:30|14202.5|14187.5|14196.8|14171.8|14206.7|14187.7|14196.8|14165.6|13
1652707360000|2022-05-16 13:22:40|14195.7|14170.7|14195.7|14170.7|14195.7|14170.7|14195.7|14170.7|2
1652707370000|2022-05-16 13:22:50|14196.2|14158.7|14202.3|14164.8|14203.2|14165.7|14177.2|14158.7|29
1652707380000|2022-05-16 13:23:00|14202.1|14164.6|14201.5|14164|14202.1|14164.6|14201.5|14164|0
1652707390000|2022-05-16 13:23:10|14194.1|14169.1|14191.7|14166.7|14194.1|14169.1|14191.7|14166.7|0
1652707410000|2022-05-16 13:23:30|14191.5|14166.5|14193|14155.5|14193|14166.5|14189.1|14155.5|1
1652707420000|2022-05-16 13:23:40|14191.9|14154.4|14182.7|14167.7|14191.9|14167.7|14182.7|14154.4|0
1652707430000|2022-05-16 13:23:50|14184.1|14169.1|14184.6|14169.6|14184.6|14169.6|14184.1|14169.1|1
1652707440000|2022-05-16 13:24:00|14183.5|14168.5|14183.5|14168.5|14183.5|14168.5|14183.5|14168.5|0
1652707450000|2022-05-16 13:24:10|14183.8|14168.8|14184.5|14169.5|14184.8|14169.8|14183.8|14168.8|0
1652707460000|2022-05-16 13:24:20|14188.7|14173.7|14192|14177|14193.6|14178.6|14188.7|14173.7|9
1652707470000|2022-05-16 13:24:30|||||||||1
1652707480000|2022-05-16 13:24:40|14189.6|14174.6|14188.2|14173.2|14189.6|14174.6|14188.2|14173.2|0
1652707500000|2022-05-16 13:25:00|14184.6|14169.6|14184.6|14169.6|14184.6|14169.6|14184.6|14169.6|0
1652707510000|2022-05-16 13:25:10|14184|14169|14184|14169|14184|14169|14184|14169|0
1652707560000|2022-05-16 13:26:00|14182.2|14167.2|14181|14166|14182.2|14167.2|14181|14166|0
1652707570000|2022-05-16 13:26:10|14180.8|14165.8|14180.8|14165.8|14180.8|14165.8|14180.8|14165.8|0
1652707580000|2022-05-16 13:26:20|14180.3|14165.3|14180.3|14165.3|14180.8|14165.8|14180.3|14165.3|0
1652707600000|2022-05-16 13:26:40|14182.8|14167.8|14182.8|14167.8|14182.8|14167.8|14182.8|14167.8|5
1652707610000|2022-05-16 13:26:50|14183.2|14168.2|14183.6|14168.6|14183.6|14168.6|14183.2|14168.2|0
1652707620000|2022-05-16 13:27:00|14183.2|14168.2|14183.2|14168.2|14183.2|14168.2|14183.2|14168.2|0
1652707640000|2022-05-16 13:27:20|14182|14167|14179.5|14164.5|14182|14167|14179.5|14164.5|0
1652707650000|2022-05-16 13:27:30|||||||||2
1652707660000|2022-05-16 13:27:40|14179.2|14164.2|14179.5|14164.5|14179.5|14164.5|14179.2|14164.2|1
1652707670000|2022-05-16 13:27:50|14179.2|14164.2|14179.5|14164.5|14179.5|14164.5|14179.2|14164.2|2
1652707680000|2022-05-16 13:28:00|||||||||1
1652707700000|2022-05-16 13:28:20|14178.6|14163.6|14178.6|14163.6|14178.6|14163.6|14178.6|14163.6|1
1652707710000|2022-05-16 13:28:30|14178.2|14163.2|14178.2|14163.2|14178.2|14163.2|14178.2|14163.2|1
1652707730000|2022-05-16 13:28:50|14177.6|14162.6|14177.6|14162.6|14177.9|14162.9|14177.6|14162.6|5
1652707740000|2022-05-16 13:29:00|14177.3|14162.3|14178.4|14163.4|14178.4|14163.4|14177.2|14162.2|6
1652707750000|2022-05-16 13:29:10|14180.4|14165.4|14180.4|14165.4|14180.4|14165.4|14180.4|14165.4|1
1652707760000|2022-05-16 13:29:20|14181|14166|14187.3|14172.3|14187.3|14172.3|14181|14166|2
1652707770000|2022-05-16 13:29:30|14187|14172|14188.5|14173.5|14188.5|14173.5|14186.7|14171.7|0
1652707790000|2022-05-16 13:29:50|14188.2|14173.2|14190.3|14175.3|14190.3|14175.3|14188.2|14173.2|1
1652707800000|2022-05-16 13:30:00|14189.7|14174.7|14182|14167|14190.3|14175.3|14182|14167|12
1652707810000|2022-05-16 13:30:10|14182.2|14167.2|14180.2|14165.2|14182.2|14167.2|14180.2|14165.2|2
1652707870000|2022-05-16 13:31:10|14180.8|14165.8|14184.3|14169.3|14184.3|14169.3|14180.8|14165.8|2
1652707890000|2022-05-16 13:31:30|14185.2|14170.2|14192.3|14177.3|14192.6|14177.6|14184.9|14169.9|5
1652707900000|2022-05-16 13:31:40|14191.7|14176.7|14192.4|14177.4|14192.4|14177.4|14191.6|14176.6|1
1652707910000|2022-05-16 13:31:50|14193|14178|14196.9|14181.9|14198.9|14183.9|14193|14178|7
1652707920000|2022-05-16 13:32:00|14195.7|14180.7|14201.7|14186.7|14201.7|14186.7|14195.3|14180.3|1
1652707940000|2022-05-16 13:32:20|14201.2|14186.2|14201.5|14186.5|14201.5|14186.5|14201.2|14186.2|0
1652707950000|2022-05-16 13:32:30|14201.7|14186.7|14201.7|14186.7|14201.7|14186.7|14201.7|14186.7|0
1652707960000|2022-05-16 13:32:40|14206.5|14191.5|14218.3|14203.3|14218.3|14203.3|14206.5|14191.5|7
1652707970000|2022-05-16 13:32:50|14218.5|14203.5|14220.9|14205.9|14220.9|14205.9|14218.5|14203.5|3
1652707980000|2022-05-16 13:33:00|14220.6|14205.6|14209.3|14194.3|14220.9|14205.9|14209.1|14194.1|5
1652707990000|2022-05-16 13:33:10|14207.6|14192.6|14211.1|14196.1|14211.6|14196.6|14202.7|14187.7|7
1652708000000|2022-05-16 13:33:20|14211.6|14196.6|14216|14201|14216|14201|14211.6|14196.6|1
1652708010000|2022-05-16 13:33:30|14216.2|14201.2|14216.9|14201.9|14217.1|14202.1|14216.2|14201.2|0
1652708030000|2022-05-16 13:33:50|14215.7|14200.7|14211.9|14196.9|14215.7|14200.7|14211.4|14196.4|0
1652708040000|2022-05-16 13:34:00|14211.4|14196.4|14208|14193|14211.4|14196.4|14208|14193|0
1652708050000|2022-05-16 13:34:10|14207.7|14192.7|14205.4|14190.4|14207.7|14192.7|14205.1|14190.1|1
1652708060000|2022-05-16 13:34:20|14208.2|14193.2|14205.4|14190.4|14208.5|14193.5|14205.4|14190.4|1
1652708070000|2022-05-16 13:34:30|14204.9|14189.9|14196.4|14181.4|14204.9|14189.9|14196.4|14181.4|2
1652708080000|2022-05-16 13:34:40|14193.5|14178.5|14187.1|14172.1|14193.5|14178.5|14187.1|14172.1|8
1652708090000|2022-05-16 13:34:50|14187.4|14172.4|14195.8|14180.8|14196.1|14181.1|14187.4|14172.4|2
1652708100000|2022-05-16 13:35:00|14194.5|14179.5|14197.7|14182.7|14198|14183|14194.5|14179.5|1
1652708120000|2022-05-16 13:35:20|14198|14183|14198.6|14183.6|14198.6|14183.6|14198|14183|0
1652708130000|2022-05-16 13:35:30|14198.9|14183.9|14198.9|14183.9|14198.9|14183.9|14198.9|14183.9|0
1652708140000|2022-05-16 13:35:40|14198.7|14183.7|14197.8|14182.8|14198.7|14183.7|14197.8|14182.8|0
1652708150000|2022-05-16 13:35:50|14197.5|14182.5|14185.3|14170.3|14197.5|14182.5|14185.3|14170.3|2
1652708160000|2022-05-16 13:36:00|14185.1|14170.1|14179.4|14164.4|14186.2|14171.2|14179.4|14164.4|16
1652708170000|2022-05-16 13:36:10|14178.8|14163.8|14177.5|14162.5|14178.8|14163.8|14176.2|14161.2|6
1652708180000|2022-05-16 13:36:20|14177.8|14162.8|14172.5|14157.5|14177.8|14162.8|14172.5|14157.5|8
1652708190000|2022-05-16 13:36:30|14172.1|14157.1|14172.1|14157.1|14172.1|14157.1|14172.1|14157.1|0
1652708200000|2022-05-16 13:36:40|14171.8|14156.8|14171.9|14156.9|14171.9|14156.9|14171.3|14156.3|0
1652708210000|2022-05-16 13:36:50|14171.8|14156.8|14171.1|14156.1|14172.1|14157.1|14170.8|14155.8|0
1652708220000|2022-05-16 13:37:00|14171.5|14156.5|14171.5|14156.5|14171.5|14156.5|14171.5|14156.5|5
1652708230000|2022-05-16 13:37:10|14175.1|14160.1|14196.1|14181.1|14202.7|14182.4|14175.1|14160.1|12
1652708240000|2022-05-16 13:37:20|14196.7|14181.7|14186.5|14171.5|14196.7|14181.7|14186.5|14171.5|3
1652708250000|2022-05-16 13:37:30|14185.1|14170.1|14194.8|14157.3|14194.8|14170.1|14185.1|14154.9|2
1652708260000|2022-05-16 13:37:40|14189|14164|14184.6|14169.6|14189|14169.6|14183.5|14163|0
1652708270000|2022-05-16 13:37:50|14184.9|14169.9|14182.9|14167.9|14187.3|14169.9|14182.6|14161.7|2
1652708280000|2022-05-16 13:38:00|14183.1|14168.1|14189.1|14174.1|14192.7|14177.7|14183.1|14168.1|5
1652708290000|2022-05-16 13:38:10|14188.8|14173.8|14185.1|14170.1|14189.1|14174.1|14185.1|14170.1|1
1652708300000|2022-05-16 13:38:20|14185.4|14170.4|14185|14170|14185.9|14170.9|14184.8|14169.8|0
1652708310000|2022-05-16 13:38:30|14184.7|14169.7|14179.4|14164.4|14188.8|14169.7|14179.4|14163.2|1
1652708320000|2022-05-16 13:38:40|14179.7|14164.7|14179.7|14164.7|14179.7|14164.7|14179.7|14164.7|0
1652708330000|2022-05-16 13:38:50|14181.5|14166.5|14181.5|14166.5|14181.5|14166.5|14181.5|14166.5|4
1652708340000|2022-05-16 13:39:00|14181.7|14166.7|14180|14165|14181.7|14166.7|14180|14165|0
1652708350000|2022-05-16 13:39:10|14180.8|14165.8|14180.8|14165.8|14180.8|14165.8|14180.8|14165.8|0
1652708370000|2022-05-16 13:39:30|14180.5|14165.5|14195.7|14158.2|14196.2|14165.5|14170.4|14155.4|44
1652708380000|2022-05-16 13:39:40|14189.2|14164.2|14188.2|14173.2|14191.2|14173.2|14187.2|14164.2|0
1652708390000|2022-05-16 13:39:50|14188.7|14173.7|14189.2|14174.2|14189.2|14174.2|14188.7|14173.7|0
1652708400000|2022-05-16 13:40:00|14190.7|14175.7|14191.9|14176.9|14192.7|14177.7|14190.7|14175.7|1
1652708410000|2022-05-16 13:40:10|14196.8|14181.8|14201.6|14186.6|14206|14187.4|14196.8|14180.5|14
1652708420000|2022-05-16 13:40:20|14201.4|14186.4|14191.3|14176.3|14201.4|14186.4|14189.6|14174.6|12
1652708430000|2022-05-16 13:40:30|14191.1|14176.1|14191|14176|14191.6|14176.6|14191|14176|1
1652708460000|2022-05-16 13:41:00|14190.1|14175.1|14193.2|14168.2|14193.2|14175.1|14188.5|14168.2|1
1652708470000|2022-05-16 13:41:10|14185.2|14170.2|14182.7|14167.7|14185.2|14170.2|14182.5|14167.5|0
1652708480000|2022-05-16 13:41:20|14182|14167|14182|14167|14182|14167|14182|14167|0
1652708490000|2022-05-16 13:41:30|14181.4|14166.4|14180.5|14165.5|14181.4|14166.4|14180.5|14165.5|1
1652708500000|2022-05-16 13:41:40|14181.5|14166.5|14183.3|14168.3|14183.9|14168.9|14181.5|14166.5|2
1652708510000|2022-05-16 13:41:50|14183.9|14168.9|14184.1|14169.1|14184.1|14169.1|14183.8|14168.8|1
1652708520000|2022-05-16 13:42:00|14183.8|14168.8|14185.8|14170.8|14185.8|14170.8|14183|14168|5
1652708530000|2022-05-16 13:42:10|14186.4|14171.4|14190.6|14175.6|14190.6|14175.6|14186.4|14171.4|1
1652708540000|2022-05-16 13:42:20|14196.8|14171.8|14197.5|14172.5|14197.5|14172.5|14196.8|14171.8|0
1652708550000|2022-05-16 13:42:30|14198.3|14173.3|14198.3|14173.3|14198.3|14173.3|14198.3|14173.3|0
1652708560000|2022-05-16 13:42:40|14198.1|14173.1|14198.1|14173.1|14198.1|14173.1|14198.1|14173.1|0
1652708570000|2022-05-16 13:42:50|14192.5|14177.5|14185.2|14170.2|14192.6|14177.6|14185.2|14170.2|2
1652708580000|2022-05-16 13:43:00|14183.2|14168.2|14184.1|14169.1|14186.2|14171.2|14182.9|14167.9|1
1652708590000|2022-05-16 13:43:10|14183.9|14168.9|14182.7|14167.7|14183.9|14168.9|14182.7|14167.7|0
1652708600000|2022-05-16 13:43:20|14184.1|14169.1|14184.1|14169.1|14184.1|14169.1|14184.1|14169.1|1
1652708630000|2022-05-16 13:43:50|14183.8|14168.8|14183.6|14168.6|14183.8|14168.8|14183.6|14168.6|2
1652708640000|2022-05-16 13:44:00|14180|14165|14159.8|14144.8|14180|14165|14159.8|14144.8|12
1652708650000|2022-05-16 13:44:10|14158.6|14143.6|14156.2|14141.2|14158.6|14143.6|14155.9|14140.9|6
1652708660000|2022-05-16 13:44:20|14158.6|14143.6|14173.9|14148.9|14183.8|14154.4|14158.6|14143.6|8
1652708670000|2022-05-16 13:44:30|14175.4|14150.4|14172.5|14157.5|14175.4|14158|14171.4|14150.4|0
1652708680000|2022-05-16 13:44:40|14171.9|14156.9|14169.1|14154.1|14174.9|14157.8|14167.1|14148.8|1
1652708690000|2022-05-16 13:44:50|14166.1|14151.1|14167.9|14152.9|14169.4|14154.4|14166.1|14151.1|0
1652708700000|2022-05-16 13:45:00|14162.9|14147.9|14160.1|14145.1|14162.9|14147.9|14159.3|14144.3|3
1652708710000|2022-05-16 13:45:10|14162.1|14147.1|14157|14142|14162.1|14147.1|14156.5|14141.5|9
1652708720000|2022-05-16 13:45:20|14156.5|14141.5|14156.1|14141.1|14158.1|14143.1|14156.1|14141.1|5
1652708730000|2022-05-16 13:45:30|14156.5|14141.5|14157.5|14142.5|14158.5|14143.5|14156.2|14141.2|3
1652708740000|2022-05-16 13:45:40|14156.5|14141.5|14156.5|14141.5|14156.5|14141.5|14154|14139|3
1652708750000|2022-05-16 13:45:50|||||||||1
1652708760000|2022-05-16 13:46:00|14156.3|14141.3|14157.6|14142.6|14158.4|14143.4|14156.3|14141.3|11
1652708780000|2022-05-16 13:46:20|14157.9|14142.9|14158.8|14143.8|14158.8|14143.8|14157.9|14142.9|1
1652708790000|2022-05-16 13:46:30|14158.6|14143.6|14158.8|14143.8|14158.8|14143.8|14158.1|14143.1|0
1652708800000|2022-05-16 13:46:40|14159.7|14144.7|14161.4|14146.4|14161.4|14146.4|14159.7|14144.7|2
1652708810000|2022-05-16 13:46:50|14161.5|14146.5|14163.5|14148.5|14163.5|14148.5|14161.5|14146.5|1
1652708820000|2022-05-16 13:47:00|14164.1|14149.1|14170.7|14155.7|14170.7|14155.7|14164.1|14149.1|6
1652708830000|2022-05-16 13:47:10|14170.1|14155.1|14170.8|14155.8|14170.8|14155.8|14170.1|14155.1|1
1652708840000|2022-05-16 13:47:20|14172|14157|14172.7|14157.7|14172.7|14157.7|14172|14157|1
1652708850000|2022-05-16 13:47:30|14172.1|14157.1|14172.1|14157.1|14172.7|14157.7|14172.1|14157.1|5
1652708860000|2022-05-16 13:47:40|14170.7|14155.7|14167.9|14152.9|14170.7|14155.7|14167.9|14152.9|2
1652708870000|2022-05-16 13:47:50|14168.2|14153.2|14169|14154|14169|14154|14168.2|14153.2|0
1652708880000|2022-05-16 13:48:00|14168.4|14153.4|14161.6|14146.6|14168.4|14153.4|14159.4|14144.4|3
1652708890000|2022-05-16 13:48:10|14160.2|14145.2|14159.4|14144.4|14160.2|14145.2|14159.4|14144.4|0
1652708900000|2022-05-16 13:48:20|14159.7|14144.7|14160.2|14145.2|14160.2|14145.2|14159.7|14144.7|2
1652708920000|2022-05-16 13:48:40|||||||||1
1652708930000|2022-05-16 13:48:50|14159.7|14144.7|14158.7|14143.7|14159.7|14144.7|14156.7|14141.7|11
1652708940000|2022-05-16 13:49:00|14159.3|14144.3|14162|14147|14162|14147|14159.3|14144.3|1
1652708950000|2022-05-16 13:49:10|14162.8|14147.8|14164.1|14149.1|14164.1|14149.1|14162.8|14147.8|1
1652708960000|2022-05-16 13:49:20|14164.4|14149.4|14163.5|14148.5|14165.9|14150.9|14163.2|14148.2|3
1652708970000|2022-05-16 13:49:30|14163.2|14148.2|14165.2|14150.2|14165.2|14150.2|14163.2|14148.2|1
1652708980000|2022-05-16 13:49:40|14164.8|14149.8|14168.8|14153.8|14169.1|14154.1|14163.2|14148.2|4
1652708990000|2022-05-16 13:49:50|14169.3|14154.3|14199.5|14162|14199.5|14166.3|14169.3|14154.3|3
1652709000000|2022-05-16 13:50:00|14192.8|14167.8|14191.4|14176.4|14199.3|14178.6|14190.7|14161.8|1
1652709010000|2022-05-16 13:50:10|14191.1|14176.1|14190.3|14175.3|14191.4|14176.4|14186.9|14171.9|3
1652709020000|2022-05-16 13:50:20|14190.6|14175.6|14184|14169|14191.6|14176.6|14183.7|14168.7|3
1652709030000|2022-05-16 13:50:30|14183.2|14168.2|14188.3|14173.3|14189.4|14173.5|14182.5|14164.4|4
1652709040000|2022-05-16 13:50:40|14188|14173|14189.5|14174.5|14190.4|14175.4|14185.2|14170.2|1
1652709050000|2022-05-16 13:50:50|14189.1|14174.1|14185|14170|14189.9|14174.9|14185|14170|7
1652709060000|2022-05-16 13:51:00|14184.3|14169.3|14184.5|14169.5|14185|14170|14184|14169|0
1652709070000|2022-05-16 13:51:10|14184|14169|14187.1|14172.1|14187.1|14172.1|14184|14169|2
1652709080000|2022-05-16 13:51:20|14186.6|14171.6|14202.3|14187.3|14202.3|14187.3|14186.1|14171.1|2
1652709090000|2022-05-16 13:51:30|14204.1|14189.1|14205.2|14190.2|14205.5|14190.5|14203.3|14188.3|5
1652709100000|2022-05-16 13:51:40|14203.8|14188.8|14204.5|14189.5|14204.9|14189.9|14203.8|14188.8|1
1652709110000|2022-05-16 13:51:50|14204.8|14189.8|14207.6|14192.6|14207.6|14192.6|14204.5|14189.5|1
1652709120000|2022-05-16 13:52:00|14207.8|14192.8|14202.8|14187.8|14207.8|14192.8|14199.3|14179.3|11
1652709130000|2022-05-16 13:52:10|14203.1|14188.1|14206.8|14191.8|14206.8|14191.8|14203.1|14188.1|6
1652709140000|2022-05-16 13:52:20|14206.7|14191.7|14206.7|14191.7|14206.7|14191.7|14206.7|14191.7|1
1652709150000|2022-05-16 13:52:30|||||||||1
1652709160000|2022-05-16 13:52:40|14206.9|14191.9|14207.5|14192.5|14207.5|14192.5|14206.9|14191.9|2
1652709170000|2022-05-16 13:52:50|14206.6|14191.6|14204.9|14189.9|14206.6|14191.6|14204.3|14189.3|1
1652709180000|2022-05-16 13:53:00|14204.3|14189.3|14204.1|14189.1|14204.3|14189.3|14202.7|14187.7|1
1652709190000|2022-05-16 13:53:10|14202.3|14187.3|14202.1|14187.1|14202.3|14187.3|14201.8|14186.8|4
1652709200000|2022-05-16 13:53:20|14201.5|14186.5|14199.7|14184.7|14201.5|14186.5|14196.6|14181.6|5
1652709210000|2022-05-16 13:53:30|14199.2|14184.2|14195.8|14180.8|14199.2|14184.2|14195.8|14180.8|3
1652709220000|2022-05-16 13:53:40|14195.2|14180.2|14193.3|14178.3|14195.6|14180.6|14193.3|14178.3|1
1652709230000|2022-05-16 13:53:50|14193.6|14178.6|14187.8|14172.8|14195.5|14180.5|14187.8|14172.8|3
1652709240000|2022-05-16 13:54:00|14186.9|14171.9|14183.1|14168.1|14186.9|14171.9|14183.1|14168.1|0
1652709250000|2022-05-16 13:54:10|14183.6|14168.6|14183|14168|14183.6|14168.6|14182|14167|0
1652709260000|2022-05-16 13:54:20|14183.8|14168.8|14182.8|14167.8|14184.1|14169.1|14182.8|14167.8|0
1652709270000|2022-05-16 13:54:30|14182.1|14167.1|14170.9|14155.9|14182.1|14167.1|14170.9|14155.9|2
1652709280000|2022-05-16 13:54:40|14170.8|14155.8|14180.2|14165.2|14180.2|14165.2|14168.9|14153.9|13
1652709290000|2022-05-16 13:54:50|14180.5|14165.5|14184.5|14169.5|14184.5|14169.5|14180.5|14165.5|1
1652709300000|2022-05-16 13:55:00|14184.9|14169.9|14189.1|14174.1|14189.1|14174.1|14184.9|14169.9|1
1652709310000|2022-05-16 13:55:10|14189.6|14174.6|14187.6|14172.6|14192.1|14176.3|14183|14167.1|6
1652709320000|2022-05-16 13:55:20|14187.9|14172.9|14188.4|14173.4|14188.4|14173.4|14187.9|14172.9|1
1652709330000|2022-05-16 13:55:30|14188.7|14173.7|14193.3|14178.3|14193.3|14178.3|14188.7|14173.7|0
1652709340000|2022-05-16 13:55:40|14184.8|14169.8|14187.5|14172.5|14187.8|14172.8|14184.2|14169.2|6
1652709350000|2022-05-16 13:55:50|14187|14172|14189.6|14174.6|14189.6|14174.6|14186.9|14171.9|1
1652709360000|2022-05-16 13:56:00|14190.2|14175.2|14191|14176|14191|14176|14190.2|14175.2|5
1652709390000|2022-05-16 13:56:30|14196.6|14171.6|14196.6|14171.6|14196.6|14171.6|14196.6|14171.6|1
1652709410000|2022-05-16 13:56:50|14194|14179|14195.2|14180.2|14195.2|14180.2|14194|14179|1
1652709420000|2022-05-16 13:57:00|14194.9|14179.9|14187.7|14172.7|14194.9|14179.9|14187.7|14172.7|2
1652709430000|2022-05-16 13:57:10|14187.2|14172.2|14183.1|14168.1|14187.5|14172.5|14183.1|14168.1|1
1652709440000|2022-05-16 13:57:20|14183.6|14168.6|14183.9|14168.9|14183.9|14168.9|14183.6|14168.6|0
1652709460000|2022-05-16 13:57:40|14183.4|14168.4|14177.4|14162.4|14183.4|14168.4|14177.4|14162.4|3
1652709470000|2022-05-16 13:57:50|14177.9|14162.9|14178.6|14163.6|14178.6|14163.6|14177.9|14162.9|0
1652709480000|2022-05-16 13:58:00|14179.6|14164.6|14182.1|14167.1|14182.7|14167.7|14179.6|14164.6|1
1652709490000|2022-05-16 13:58:10|14182.4|14167.4|14182.4|14167.4|14182.7|14167.7|14182.1|14167.1|0
1652709500000|2022-05-16 13:58:20|14183.5|14168.5|14183.1|14168.1|14183.5|14168.5|14180.7|14165.7|1
1652709510000|2022-05-16 13:58:30|14183.4|14168.4|14185|14170|14185.5|14170.5|14182.8|14167.8|1
1652709520000|2022-05-16 13:58:40|14184.7|14169.7|14188.7|14173.7|14188.7|14173.7|14184.4|14169.4|2
1652709530000|2022-05-16 13:58:50|14190.1|14175.1|14197|14182|14197|14182|14190.1|14175.1|9
1652709540000|2022-05-16 13:59:00|14197.8|14182.8|14199.2|14184.2|14199.2|14184.2|14197.8|14182.8|3
1652709550000|2022-05-16 13:59:10|14199.6|14184.6|14197.7|14182.7|14200.2|14185.2|14195.7|14180.7|2
1652709560000|2022-05-16 13:59:20|14197.4|14182.4|14194.7|14179.7|14197.4|14182.4|14194.7|14179.7|2
1652709570000|2022-05-16 13:59:30|14195.2|14180.2|14205.7|14190.7|14205.7|14190.7|14195.2|14180.2|2
1652709580000|2022-05-16 13:59:40|14206|14191|14212.3|14197.3|14212.8|14197.8|14206|14191|2
1652709590000|2022-05-16 13:59:50|14212.2|14197.2|14210.7|14195.7|14213|14198|14210.5|14195.5|1
1652709600000|2022-05-16 14:00:00|14210.5|14195.5|14229.4|14214.4|14230.5|14215.5|14210.5|14195.5|48
1652709610000|2022-05-16 14:00:10|14230.9|14215.9|14230.9|14215.9|14230.9|14215.9|14230.9|14215.9|1
1652709620000|2022-05-16 14:00:20|14234.5|14219.5|14237|14222|14237.5|14222.5|14232.4|14217.4|3
1652709630000|2022-05-16 14:00:30|14236|14221|14237.4|14222.4|14239|14224|14236|14221|2
1652709640000|2022-05-16 14:00:40|14237|14222|14240|14225|14241|14226|14237|14222|8
1652709650000|2022-05-16 14:00:50|14239.2|14224.2|14238.3|14223.3|14239.2|14224.2|14238|14223|2
1652709660000|2022-05-16 14:01:00|14238.5|14223.5|14240.5|14225.5|14240.5|14225.5|14238.5|14223.5|0
1652709670000|2022-05-16 14:01:10|14239.7|14224.7|14238.7|14223.7|14239.7|14224.7|14238.2|14223.2|7
1652709680000|2022-05-16 14:01:20|14242.7|14227.7|14239|14224|14242.7|14227.7|14239|14224|11
1652709690000|2022-05-16 14:01:30|14238.9|14223.9|14238.9|14223.9|14238.9|14223.9|14238.9|14223.9|0
1652709710000|2022-05-16 14:01:50|14238.8|14223.8|14238.5|14223.5|14238.8|14223.8|14238.5|14223.5|1
1652709730000|2022-05-16 14:02:10|14241.9|14226.9|14241.9|14226.9|14242.9|14227.9|14241.9|14226.9|12
1652709740000|2022-05-16 14:02:20|14240.7|14225.7|14241.3|14226.3|14241.3|14226.3|14240.7|14225.7|2
1652709750000|2022-05-16 14:02:30|14240.1|14225.1|14237.4|14222.4|14242.4|14227.4|14237.4|14222.4|6
1652709760000|2022-05-16 14:02:40|14237.6|14222.6|14237.9|14222.9|14237.9|14222.9|14237.6|14222.6|14
1652709770000|2022-05-16 14:02:50|14238.4|14223.4|14238.4|14223.4|14238.4|14223.4|14238.4|14223.4|2
1652709780000|2022-05-16 14:03:00|14237.4|14222.4|14233.1|14218.1|14237.4|14222.4|14233.1|14218.1|10
1652709790000|2022-05-16 14:03:10|14233.7|14218.7|14234.6|14219.6|14234.6|14219.6|14233.7|14218.7|1
1652709810000|2022-05-16 14:03:30|14239.3|14224.3|14241.9|14226.9|14242.7|14227.7|14239.3|14224.3|4
1652709820000|2022-05-16 14:03:40|14242.2|14227.2|14242.9|14227.9|14242.9|14227.9|14242.2|14227.2|0
1652709830000|2022-05-16 14:03:50|14243.1|14228.1|14243.4|14228.4|14243.4|14228.4|14243.1|14228.1|14
1652709840000|2022-05-16 14:04:00|14243.7|14228.7|14244.4|14229.4|14244.4|14229.4|14243.7|14228.7|6
1652709850000|2022-05-16 14:04:10|14249.4|14234.4|14256.8|14241.8|14259.2|14244.2|14249.4|14234.4|66
1652709860000|2022-05-16 14:04:20|14257|14242|14253.9|14238.9|14257.9|14242.9|14253.9|14238.9|11
1652709870000|2022-05-16 14:04:30|14254.1|14239.1|14246.4|14231.4|14254.1|14239.1|14246.4|14231.4|2
1652709880000|2022-05-16 14:04:40|14246.1|14231.1|14245.7|14230.7|14246.1|14231.1|14244.2|14229.2|1
1652709890000|2022-05-16 14:04:50|14246|14231|14247.2|14232.2|14247.8|14232.8|14245|14230|2
1652709900000|2022-05-16 14:05:00|14247.5|14232.5|14243.8|14228.8|14249.7|14234.7|14243.5|14222.5|2
1652709910000|2022-05-16 14:05:10|14245|14230|14245|14230|14245|14230|14245|14230|0
1652709930000|2022-05-16 14:05:30|14246.8|14231.8|14248|14233|14248|14233|14246.8|14231.8|0
1652709940000|2022-05-16 14:05:40|14247.4|14232.4|14247.4|14232.4|14247.4|14232.4|14247.4|14232.4|1
1652709950000|2022-05-16 14:05:50|14245.2|14230.2|14243.6|14228.6|14245.2|14230.2|14242.6|14227.6|2
1652709960000|2022-05-16 14:06:00|14243.2|14228.2|14240.8|14225.8|14243.4|14228.4|14240.8|14225.8|0
1652709970000|2022-05-16 14:06:10|14235.8|14220.8|14235.5|14220.5|14237.7|14222.7|14234.3|14219.3|1
1652709980000|2022-05-16 14:06:20|14236|14221|14235.5|14220.5|14236|14221|14235.2|14220.2|0
1652710000000|2022-05-16 14:06:40|14235.1|14220.1|14231.9|14216.9|14235.1|14220.1|14231.7|14216.7|0
1652710010000|2022-05-16 14:06:50|14231.2|14216.2|14231.7|14216.7|14231.7|14216.7|14231.2|14216.2|0
1652710020000|2022-05-16 14:07:00|14231.3|14216.3|14230.9|14215.9|14231.3|14216.3|14230|14215|0
1652710030000|2022-05-16 14:07:10|14231.2|14216.2|14249.7|14234.7|14249.7|14234.7|14231.2|14216.2|10
1652710040000|2022-05-16 14:07:20|14249.5|14234.5|14246.7|14231.7|14249.5|14234.5|14242.9|14227.9|2
1652710050000|2022-05-16 14:07:30|14245.9|14230.9|14244.1|14229.1|14245.9|14230.9|14244.1|14229.1|0
1652710060000|2022-05-16 14:07:40|14242.9|14227.9|14242.1|14227.1|14242.9|14227.9|14241.9|14226.9|4
1652710070000|2022-05-16 14:07:50|14237.7|14222.7|14236.7|14221.7|14237.7|14222.7|14236.7|14221.7|5
1652710080000|2022-05-16 14:08:00|14236.4|14221.4|14220.7|14205.7|14236.4|14221.4|14220.7|14205.7|7
1652710100000|2022-05-16 14:08:20|14221.6|14206.6|14225.5|14210.5|14225.5|14210.5|14221.6|14206.6|2
1652710110000|2022-05-16 14:08:30|14225.7|14210.7|14227.7|14212.7|14227.7|14212.7|14225.7|14210.7|1
1652710130000|2022-05-16 14:08:50|14226.5|14211.5|14218.7|14203.7|14226.5|14211.5|14217.9|14202.9|3
1652710140000|2022-05-16 14:09:00|14216.6|14201.6|14214.2|14199.2|14216.6|14201.6|14214.2|14199.2|0
1652710150000|2022-05-16 14:09:10|14214.5|14199.5|14216.2|14201.2|14216.2|14201.2|14214.2|14199.2|1
1652710160000|2022-05-16 14:09:20|14216.5|14201.5|14216.5|14201.5|14216.5|14201.5|14216.5|14201.5|0
1652710170000|2022-05-16 14:09:30|14219.2|14204.2|14221.2|14206.2|14221.2|14206.2|14219.2|14204.2|0
1652710180000|2022-05-16 14:09:40|14221.5|14206.5|14229.2|14214.2|14229.2|14214.2|14221.5|14206.5|1
1652710190000|2022-05-16 14:09:50|14230.7|14215.7|14230.7|14215.7|14230.7|14215.7|14230.7|14215.7|0
1652710200000|2022-05-16 14:10:00|14229.7|14204.7|14219.4|14204.4|14229.7|14210.6|14219.4|14204.4|4
1652710210000|2022-05-16 14:10:10|14219.1|14204.1|14209.8|14194.8|14219.1|14204.1|14209.3|14191.5|5
1652710220000|2022-05-16 14:10:20|14209.3|14194.3|14200.1|14185.1|14209.3|14194.3|14199|14184|3
1652710230000|2022-05-16 14:10:30|14199.8|14184.8|14200.1|14185.1|14200.1|14185.1|14198.8|14183.8|0
1652710240000|2022-05-16 14:10:40|14199.9|14184.9|14199.9|14184.9|14199.9|14184.9|14199.9|14184.9|0
1652710260000|2022-05-16 14:11:00|14199.2|14184.2|14197.9|14182.9|14199.2|14184.2|14197.9|14182.9|1
1652710270000|2022-05-16 14:11:10|14197.4|14182.4|14197.2|14182.2|14197.5|14182.5|14196.7|14181.7|2
1652710280000|2022-05-16 14:11:20|14196.9|14181.9|14196.9|14181.9|14196.9|14181.9|14196.9|14181.9|0
1652710290000|2022-05-16 14:11:30|14196.6|14181.6|14195.7|14180.7|14196.6|14181.6|14195.1|14180.1|0
1652710310000|2022-05-16 14:11:50|14195.9|14180.9|14196.5|14181.5|14196.5|14181.5|14195.9|14180.9|3
1652710320000|2022-05-16 14:12:00|14197.1|14182.1|14197.1|14182.1|14197.1|14182.1|14197.1|14182.1|3
1652710330000|2022-05-16 14:12:10|14203.6|14188.6|14228.4|14190.9|14228.4|14195.7|14203.6|14188.6|9
1652710340000|2022-05-16 14:12:20|14228.6|14191.1|14223.6|14198.6|14230.7|14199.1|14223.1|14191.1|12
1652710360000|2022-05-16 14:12:40|14222.6|14197.6|14209.5|14194.5|14222.6|14201.6|14209.5|14194.5|34
1652710370000|2022-05-16 14:12:50|14211.9|14186.9|14212.5|14187.5|14212.8|14187.8|14211.9|14186.9|6
1652710380000|2022-05-16 14:13:00|14204.2|14189.2|14202|14187|14210.1|14192.5|14201.4|14184.4|4
1652710390000|2022-05-16 14:13:10|14200.5|14185.5|14197|14182|14200.5|14185.5|14197|14182|4
1652710400000|2022-05-16 14:13:20|14196.1|14181.1|14219.5|14204.5|14224.6|14204.5|14195.3|14177.4|22
1652710410000|2022-05-16 14:13:30|14219.8|14204.8|14216.6|14201.6|14220.5|14205.5|14216.6|14201.6|1
1652710420000|2022-05-16 14:13:40|14217|14202|14216.7|14201.7|14217|14202|14216.7|14201.7|0
1652710430000|2022-05-16 14:13:50|14216.4|14201.4|14216.7|14201.7|14216.7|14201.7|14216.1|14201.1|5
1652710440000|2022-05-16 14:14:00|14216.4|14201.4|14212|14197|14216.7|14201.7|14212|14197|6
1652710450000|2022-05-16 14:14:10|14210.1|14195.1|14209.1|14194.1|14210.1|14195.1|14209.1|14194.1|0
1652710460000|2022-05-16 14:14:20|14209.3|14194.3|14210.7|14195.7|14211.8|14196.8|14208.8|14193.8|2
1652710470000|2022-05-16 14:14:30|14211.3|14196.3|14215.2|14200.2|14219.3|14200.2|14211.3|14193.7|0
1652710480000|2022-05-16 14:14:40|14214.6|14199.6|14210.2|14195.2|14216|14200|14210.2|14191|0
1652710490000|2022-05-16 14:14:50|14209.7|14194.7|14209.8|14194.8|14210.3|14195.3|14208.7|14193.7|2
1652710500000|2022-05-16 14:15:00|14210.1|14195.1|14216|14201|14216|14201|14210.1|14195.1|0
1652710510000|2022-05-16 14:15:10|14216.8|14201.8|14218.8|14203.8|14218.8|14203.8|14216.8|14201.8|4
1652710520000|2022-05-16 14:15:20|14213.9|14198.9|14211.7|14196.7|14213.9|14198.9|14211.7|14196.7|3
1652710530000|2022-05-16 14:15:30|14211.4|14196.4|14211|14196|14213.8|14198.8|14211|14196|10
1652710540000|2022-05-16 14:15:40|14210.4|14195.4|14205.1|14190.1|14210.4|14195.4|14205.1|14190.1|0
1652710550000|2022-05-16 14:15:50|14205.9|14190.9|14205.9|14190.9|14206.4|14191.4|14202|14187|8
1652710560000|2022-05-16 14:16:00|14205.7|14190.7|14209.3|14194.3|14210.9|14195.9|14205.7|14190.7|1
1652710570000|2022-05-16 14:16:10|14209.9|14194.9|14209.9|14194.9|14209.9|14194.9|14209.9|14194.9|0
1652710580000|2022-05-16 14:16:20|14209.3|14194.3|14210.8|14195.8|14211.3|14196.3|14209.3|14194.3|4
1652710590000|2022-05-16 14:16:30|14211.3|14196.3|14212.2|14197.2|14212.2|14197.2|14211.3|14196.3|0
1652710600000|2022-05-16 14:16:40|||||||||1
1652710610000|2022-05-16 14:16:50|14212.4|14197.4|14212.2|14197.2|14212.7|14197.7|14212.2|14197.2|1
1652710630000|2022-05-16 14:17:10|14213.2|14198.2|14217.1|14202.1|14217.7|14202.7|14213.2|14198.2|1
1652710640000|2022-05-16 14:17:20|14220.5|14205.5|14223.7|14208.7|14223.7|14208.7|14220.5|14205.5|14
1652710650000|2022-05-16 14:17:30|14221.5|14206.5|14221.5|14206.5|14221.5|14206.5|14221.5|14206.5|0
1652710660000|2022-05-16 14:17:40|14221.8|14206.8|14223.2|14208.2|14223.8|14208.8|14221.8|14206.8|0
1652710670000|2022-05-16 14:17:50|14222.9|14207.9|14225.9|14210.9|14225.9|14210.9|14222.9|14207.9|0
1652710680000|2022-05-16 14:18:00|14226.3|14211.3|14203.7|14188.7|14226.3|14211.3|14203.7|14188.7|2
1652710690000|2022-05-16 14:18:10|14202.5|14187.5|14202.3|14187.3|14202.5|14187.5|14200.5|14185.5|2
1652710700000|2022-05-16 14:18:20|14203.4|14188.4|14203.4|14188.4|14203.4|14188.4|14203.4|14188.4|2
1652710720000|2022-05-16 14:18:40|14202.9|14187.9|14204.7|14189.7|14204.7|14189.7|14202.9|14187.9|4
1652710740000|2022-05-16 14:19:00|14203.1|14188.1|14201.9|14186.9|14203.6|14188.6|14201.9|14186.9|5
1652710750000|2022-05-16 14:19:10|14201.7|14186.7|14201.4|14186.4|14201.7|14186.7|14201.4|14186.4|1
1652710760000|2022-05-16 14:19:20|14196.7|14171.7|14196.7|14171.7|14196.7|14171.7|14196.7|14171.7|3
1652710770000|2022-05-16 14:19:30|14196.5|14171.5|14196.5|14171.5|14196.5|14171.5|14196.5|14171.5|0
1652710780000|2022-05-16 14:19:40|14188.5|14173.5|14177.1|14162.1|14188.5|14173.5|14177.1|14162.1|2
1652710790000|2022-05-16 14:19:50|14177.3|14162.3|14177.3|14162.3|14177.3|14162.3|14177.3|14162.3|1
1652710800000|2022-05-16 14:20:00|14180.2|14165.2|14180.4|14165.4|14180.4|14165.4|14179.7|14164.7|2
1652710810000|2022-05-16 14:20:10|14209.7|14172.2|14212.4|14174.9|14212.4|14177.1|14192.1|14171.3|10
1652710820000|2022-05-16 14:20:20|14208.5|14183.5|14207.9|14192.9|14213.2|14193.7|14207.9|14183.5|0
1652710840000|2022-05-16 14:20:40|14214|14189|14216.3|14191.3|14216.3|14194.5|14209.5|14189|0
1652710860000|2022-05-16 14:21:00|14216.1|14191.1|14215.1|14190.1|14216.9|14191.9|14215.1|14190.1|2
1652710870000|2022-05-16 14:21:10|14215.9|14190.9|14215.9|14190.9|14215.9|14190.9|14215.9|14190.9|0
1652710880000|2022-05-16 14:21:20|14207.4|14192.4|14212.9|14197.9|14212.9|14197.9|14207.4|14192.4|1
1652710900000|2022-05-16 14:21:40|14212.8|14197.8|14206.3|14191.3|14212.8|14197.8|14206.3|14191.3|7
1652710910000|2022-05-16 14:21:50|14206.8|14191.8|14207.3|14192.3|14207.3|14192.3|14206.8|14191.8|0
1652710920000|2022-05-16 14:22:00|14206.1|14191.1|14204|14189|14206.1|14191.1|14204|14189|2
1652710930000|2022-05-16 14:22:10|14203.5|14188.5|14206|14191|14206|14191|14203|14188|7
1652710940000|2022-05-16 14:22:20|14204.1|14189.1|14205|14190|14205.5|14190.5|14203.9|14188.9|2
1652710950000|2022-05-16 14:22:30|14205.3|14190.3|14209.7|14194.7|14209.7|14194.7|14205.3|14190.3|2
1652710960000|2022-05-16 14:22:40|14211.2|14196.2|14206.4|14191.4|14211.8|14196.8|14203.5|14188.5|2
1652710970000|2022-05-16 14:22:50|14206.7|14191.7|14197.4|14182.4|14206.7|14191.7|14196.3|14181.3|2
1652710980000|2022-05-16 14:23:00|14197.6|14182.6|14197.6|14182.6|14197.6|14182.6|14197.6|14182.6|1
1652710990000|2022-05-16 14:23:10|14198.6|14183.6|14203.9|14188.9|14204.4|14189.4|14198.6|14183.6|1
1652711000000|2022-05-16 14:23:20|14201.6|14186.6|14203.5|14188.5|14203.5|14188.5|14201.6|14186.6|2
1652711010000|2022-05-16 14:23:30|||||||||1
1652711020000|2022-05-16 14:23:40|14203.3|14188.3|14205.5|14190.5|14205.5|14190.5|14203.3|14188.3|3
1652711030000|2022-05-16 14:23:50|14207.3|14192.3|14207.4|14192.4|14207.4|14192.4|14207.3|14192.3|0
1652711040000|2022-05-16 14:24:00|14205.1|14190.1|14200|14185|14206.9|14190.1|14200|14180.3|2
1652711050000|2022-05-16 14:24:10|14199.6|14184.6|14199.3|14184.3|14199.6|14184.6|14199.3|14184.3|0
1652711060000|2022-05-16 14:24:20|14204|14179|14203.4|14178.4|14204|14179|14203.4|14178.4|5
1652711080000|2022-05-16 14:24:40|14202|14177|14193.4|14178.4|14202|14180.8|14193.4|14177|0
1652711090000|2022-05-16 14:24:50|14192.9|14177.9|14193.1|14178.1|14193.1|14178.1|14192.9|14177.9|0
1652711100000|2022-05-16 14:25:00|14193.9|14178.9|14196.5|14181.5|14196.5|14181.5|14193.9|14178.9|3
1652711110000|2022-05-16 14:25:10|14195.7|14180.7|14195.1|14180.1|14195.7|14180.7|14193.8|14178.8|2
1652711120000|2022-05-16 14:25:20|14197.1|14182.1|14196.7|14181.7|14197.1|14182.1|14196.7|14181.7|4
1652711130000|2022-05-16 14:25:30|14196.5|14181.5|14196.7|14181.7|14196.7|14181.7|14196.5|14181.5|1
1652711140000|2022-05-16 14:25:40|14196.5|14181.5|14196.5|14181.5|14196.5|14181.5|14196.5|14181.5|0
1652711150000|2022-05-16 14:25:50|14197.1|14182.1|14200.7|14185.7|14200.7|14185.7|14197.1|14182.1|6
1652711160000|2022-05-16 14:26:00|14200.4|14185.4|14194.1|14179.1|14200.4|14185.4|14194.1|14179.1|2
1652711170000|2022-05-16 14:26:10|14193.6|14178.6|14190.3|14175.3|14193.6|14178.6|14188.4|14173.4|4
1652711180000|2022-05-16 14:26:20|14192.1|14177.1|14188.1|14173.1|14192.1|14177.1|14188.1|14173.1|3
1652711190000|2022-05-16 14:26:30|||||||||1
1652711200000|2022-05-16 14:26:40|14179.3|14164.3|14174.3|14159.3|14179.3|14164.3|14174.3|14159.3|17
1652711210000|2022-05-16 14:26:50|14173.7|14158.7|14168.3|14153.3|14173.7|14158.7|14167.5|14152.5|4
1652711220000|2022-05-16 14:27:00|14167.1|14152.1|14180.9|14165.9|14180.9|14165.9|14166.1|14151.1|37
1652711230000|2022-05-16 14:27:10|14180.7|14165.7|14195.6|14180.6|14198.1|14181.1|14180.7|14165.7|3
1652711240000|2022-05-16 14:27:20|14195.1|14180.1|14192.1|14177.1|14195.1|14180.1|14192.1|14177.1|1
1652711250000|2022-05-16 14:27:30|14190.6|14175.6|14190.4|14175.4|14190.6|14175.6|14190.4|14175.4|2
1652711260000|2022-05-16 14:27:40|14190.2|14175.2|14190.2|14175.2|14190.2|14175.2|14190.2|14175.2|0
1652711270000|2022-05-16 14:27:50|14189.9|14174.9|14189.4|14174.4|14189.9|14174.9|14189.4|14174.4|0
1652711280000|2022-05-16 14:28:00|14189.7|14174.7|14189.4|14174.4|14189.7|14174.7|14189.1|14174.1|7
1652711290000|2022-05-16 14:28:10|14189.1|14174.1|14190.6|14165.6|14190.9|14174.1|14188.5|14165.6|3
1652711300000|2022-05-16 14:28:20|14190.2|14165.2|14182.5|14167.5|14190.2|14169.1|14182.5|14164.4|0
1652711310000|2022-05-16 14:28:30|||||||||1
1652711320000|2022-05-16 14:28:40|14182.2|14167.2|14182|14167|14182.2|14167.2|14182|14167|0
1652711340000|2022-05-16 14:29:00|14183.2|14168.2|14187.8|14172.8|14187.8|14172.8|14183.2|14168.2|3
1652711350000|2022-05-16 14:29:10|14188|14173|14200.1|14185.1|14203.7|14188.7|14188|14173|21
1652711360000|2022-05-16 14:29:20|14198.3|14183.3|14201.5|14186.5|14201.5|14186.5|14197.3|14182.3|1
1652711370000|2022-05-16 14:29:30|14202.2|14187.2|14197.8|14182.8|14204.2|14189.2|14196.4|14177.2|2
1652711380000|2022-05-16 14:29:40|14199.1|14184.1|14200.4|14185.4|14200.4|14185.4|14199.1|14184.1|0
1652711390000|2022-05-16 14:29:50|14203.6|14178.6|14178.7|14163.7|14203.6|14180.6|14173.9|14156.5|12
1652711400000|2022-05-16 14:30:00|14179.5|14164.5|14169.9|14154.9|14180|14165|14169.9|14154.9|4
1652711410000|2022-05-16 14:30:10|14169.2|14154.2|14169.7|14154.7|14173.3|14158.3|14169.2|14154.2|4
1652711420000|2022-05-16 14:30:20|14169.2|14154.2|14167.2|14152.2|14169.2|14154.2|14167.2|14152.2|1
1652711430000|2022-05-16 14:30:30|14166|14151|14163.8|14148.8|14166|14151|14163.8|14148.8|3
1652711440000|2022-05-16 14:30:40|14164.2|14149.2|14164.5|14149.5|14164.5|14149.5|14164.2|14149.2|2
1652711450000|2022-05-16 14:30:50|14164.1|14149.1|14164.6|14149.6|14164.6|14149.6|14164.1|14149.1|3
1652711460000|2022-05-16 14:31:00|14164.8|14149.8|14168.9|14153.9|14174.6|14159.6|14163.9|14148.9|4
1652711470000|2022-05-16 14:31:10|14168.6|14153.6|14166.8|14151.8|14168.6|14153.6|14166.8|14151.8|1
1652711480000|2022-05-16 14:31:20|14167.3|14152.3|14166.3|14151.3|14167.3|14152.3|14166.3|14151.3|0
1652711490000|2022-05-16 14:31:30|14165.7|14150.7|14166.4|14151.4|14166.6|14151.6|14165.5|14150.5|1
1652711500000|2022-05-16 14:31:40|14166.1|14151.1|14166.1|14151.1|14166.1|14151.1|14166.1|14151.1|0
1652711520000|2022-05-16 14:32:00|14165.9|14150.9|14159.3|14144.3|14165.9|14150.9|14158.5|14143.5|8
1652711530000|2022-05-16 14:32:10|14158.8|14143.8|14162.8|14147.8|14164.1|14149.1|14158.3|14143.3|9
1652711540000|2022-05-16 14:32:20|14165.1|14150.1|14171.8|14156.8|14171.8|14156.8|14165.1|14150.1|1
1652711550000|2022-05-16 14:32:30|||||||||1
1652711560000|2022-05-16 14:32:40|14172.4|14157.4|14172.4|14157.4|14172.4|14157.4|14172.4|14157.4|0
1652711570000|2022-05-16 14:32:50|14175.6|14150.6|14167|14152|14175.6|14152|14167|14150.6|5
1652711580000|2022-05-16 14:33:00|14166.8|14151.8|14161.1|14146.1|14166.8|14151.8|14161.1|14146.1|5
1652711590000|2022-05-16 14:33:10|14161.2|14146.2|14161.1|14146.1|14161.2|14146.2|14160.9|14145.9|0
1652711610000|2022-05-16 14:33:30|14161.4|14146.4|14161.1|14146.1|14161.6|14146.6|14161.1|14146.1|1
1652711620000|2022-05-16 14:33:40|14160.4|14145.4|14160|14145|14160.4|14145.4|14160|14145|3
1652711630000|2022-05-16 14:33:50|14160.6|14145.6|14160.7|14145.7|14160.7|14145.7|14160.6|14145.6|1
1652711640000|2022-05-16 14:34:00|14159.2|14144.2|14142.8|14127.8|14161.3|14146.3|14142.8|14127.8|64
1652711650000|2022-05-16 14:34:10|14143.1|14128.1|14143.1|14128.1|14143.1|14128.1|14142.8|14127.8|2
1652711660000|2022-05-16 14:34:20|14143.2|14128.2|14145.5|14130.5|14145.5|14130.5|14143.2|14128.2|5
1652711670000|2022-05-16 14:34:30|14145.9|14130.9|14145.9|14130.9|14145.9|14130.9|14145.9|14130.9|2
1652711680000|2022-05-16 14:34:40|14145.7|14130.7|14145.7|14130.7|14145.7|14130.7|14145.7|14130.7|0
1652711690000|2022-05-16 14:34:50|14145.2|14130.2|14147.7|14132.7|14147.7|14132.7|14145.2|14130.2|1
1652711700000|2022-05-16 14:35:00|14147.6|14132.6|14146|14131|14147.6|14132.6|14146|14131|2
1652711730000|2022-05-16 14:35:30|14146.1|14131.1|14146.4|14131.4|14146.4|14131.4|14146.1|14131.1|1
1652711740000|2022-05-16 14:35:40|14145|14130|14142|14127|14145|14130|14141.7|14126.7|1
1652711750000|2022-05-16 14:35:50|14142.9|14127.9|14144.3|14129.3|14146.1|14131.1|14142.9|14127.9|1
1652711760000|2022-05-16 14:36:00|14144.6|14129.6|14145.5|14130.5|14147.5|14132.5|14144.6|14129.6|2
1652711770000|2022-05-16 14:36:10|14146|14131|14150.1|14135.1|14150.6|14135.6|14146|14131|3
1652711780000|2022-05-16 14:36:20|14149.6|14134.6|14149.8|14134.8|14149.9|14134.9|14149.6|14134.6|1
1652711790000|2022-05-16 14:36:30|14149.6|14134.6|14147.8|14132.8|14149.8|14134.8|14147.8|14132.8|2
1652711800000|2022-05-16 14:36:40|14146|14131|14142.1|14127.1|14146|14131|14142.1|14127.1|12
1652711820000|2022-05-16 14:37:00|||||||||1
1652711850000|2022-05-16 14:37:30|||||||||1
1652711860000|2022-05-16 14:37:40|14142.3|14127.3|14141.8|14126.8|14142.3|14127.3|14141.8|14126.8|2
1652711870000|2022-05-16 14:37:50|14141.6|14126.6|14141.1|14126.1|14141.6|14126.6|14141.1|14126.1|2
1652711880000|2022-05-16 14:38:00|14140.4|14125.4|14141.4|14126.4|14141.8|14126.8|14140|14125|10
1652711890000|2022-05-16 14:38:10|14145.1|14130.1|14144.3|14129.3|14146.2|14131.2|14144|14129|6
1652711910000|2022-05-16 14:38:30|14143.7|14128.7|14143.7|14128.7|14143.7|14128.7|14143.7|14128.7|1
1652711920000|2022-05-16 14:38:40|14144|14129|14149.6|14134.6|14150|14135|14144|14129|2
1652711930000|2022-05-16 14:38:50|14150.1|14135.1|14149|14134|14150.1|14135.1|14149|14134|1
1652711940000|2022-05-16 14:39:00|14148.8|14133.8|14144.1|14129.1|14148.8|14133.8|14144.1|14129.1|3
1652711950000|2022-05-16 14:39:10|14143.6|14128.6|14155.3|14140.3|14155.3|14140.3|14142.1|14127.1|7
1652711960000|2022-05-16 14:39:20|14156.5|14141.5|14156.5|14141.5|14156.5|14141.5|14156.5|14141.5|0
1652711970000|2022-05-16 14:39:30|14156.1|14141.1|14156.1|14141.1|14156.1|14141.1|14156.1|14141.1|1
1652711980000|2022-05-16 14:39:40|14155.6|14140.6|14154.7|14139.7|14155.6|14140.6|14150.7|14135.7|3
1652711990000|2022-05-16 14:39:50|14154.5|14139.5|14158.5|14143.5|14158.5|14143.5|14154.5|14139.5|3
1652712000000|2022-05-16 14:40:00|14154.5|14139.5|14150|14135|14154.5|14139.5|14150|14135|7
1652712020000|2022-05-16 14:40:20|14151.6|14136.6|14154|14139|14154|14139|14151.6|14136.6|2
1652712030000|2022-05-16 14:40:30|14153.2|14138.2|14151.5|14136.5|14153.2|14138.2|14151.5|14136.5|2
1652712040000|2022-05-16 14:40:40|14153|14138|14153.3|14138.3|14153.6|14138.6|14153|14138|2
1652712050000|2022-05-16 14:40:50|14153.5|14138.5|14153.5|14138.5|14153.5|14138.5|14153.5|14138.5|2
1652712060000|2022-05-16 14:41:00|14153.3|14138.3|14151|14136|14153.8|14138.8|14151|14136|2
1652712070000|2022-05-16 14:41:10|14150.8|14135.8|14149|14134|14150.8|14135.8|14149|14134|8
1652712080000|2022-05-16 14:41:20|14148.7|14133.7|14143.5|14128.5|14148.7|14133.7|14142.2|14127.2|16
1652712090000|2022-05-16 14:41:30|||||||||2
1652712100000|2022-05-16 14:41:40|14142|14127|14149.9|14134.9|14155.7|14134.9|14141|14126|6
1652712110000|2022-05-16 14:41:50|14150.2|14135.2|14153.7|14138.7|14156.6|14138.7|14150.2|14131.6|1
1652712120000|2022-05-16 14:42:00|14154|14139|14156.3|14141.3|14158.6|14143.6|14154|14139|1
1652712130000|2022-05-16 14:42:10|14156|14141|14155.8|14140.8|14156|14141|14155.8|14140.8|0
1652712140000|2022-05-16 14:42:20|14155.6|14140.6|14150|14135|14155.6|14140.6|14150|14135|1
1652712150000|2022-05-16 14:42:30|||||||||1
1652712160000|2022-05-16 14:42:40|14150.6|14135.6|14154.3|14139.3|14154.3|14139.3|14150.6|14135.6|0
1652712170000|2022-05-16 14:42:50|14154.8|14139.8|14154|14139|14154.8|14139.8|14154|14139|0
1652712180000|2022-05-16 14:43:00|14154.2|14139.2|14153.6|14138.6|14155.4|14140.4|14153.3|14138.3|2
1652712190000|2022-05-16 14:43:10|14153.5|14138.5|14153.6|14138.6|14153.8|14138.8|14153.3|14138.3|0
1652712210000|2022-05-16 14:43:30|14153.9|14138.9|14153.3|14138.3|14155.1|14140.1|14153.3|14138.3|3
1652712220000|2022-05-16 14:43:40|14152.4|14137.4|14152.1|14137.1|14152.7|14137.7|14152.1|14137.1|1
1652712240000|2022-05-16 14:44:00|14146.5|14131.5|14146.2|14131.2|14146.5|14131.5|14146.2|14131.2|2
1652712250000|2022-05-16 14:44:10|14145.9|14130.9|14145.6|14130.6|14145.9|14130.9|14145.2|14130.2|3
1652712270000|2022-05-16 14:44:30|14145.9|14130.9|14145.6|14130.6|14145.9|14130.9|14145.3|14130.3|2
1652712290000|2022-05-16 14:44:50|14147|14132|14150.4|14135.4|14150.4|14135.4|14147|14132|2
1652712300000|2022-05-16 14:45:00|14150.6|14135.6|14146.3|14131.3|14150.6|14135.6|14146.3|14131.3|4
1652712310000|2022-05-16 14:45:10|14145.5|14130.5|14143.6|14128.6|14145.5|14130.5|14143.6|14128.6|2
1652712330000|2022-05-16 14:45:30|||||||||1
1652712340000|2022-05-16 14:45:40|14143|14128|14141.8|14126.8|14143|14128|14141.8|14126.8|4
1652712360000|2022-05-16 14:46:00|14141.5|14126.5|14150.4|14135.4|14154|14135.5|14139.3|14124.3|14
1652712370000|2022-05-16 14:46:10|14150.7|14135.7|14152.2|14137.2|14152.2|14137.2|14150.7|14135.7|0
1652712380000|2022-05-16 14:46:20|14153.4|14138.4|14154.5|14139.5|14154.5|14139.5|14153.4|14138.4|2
1652712390000|2022-05-16 14:46:30|14156.2|14141.2|14157.8|14142.8|14157.8|14142.8|14156.2|14141.2|1
1652712400000|2022-05-16 14:46:40|14166|14151|14166.5|14151.5|14166.5|14151.5|14165.7|14150.7|3
1652712410000|2022-05-16 14:46:50|14166.2|14151.2|14166.5|14151.5|14170.5|14155.5|14165.6|14150.6|11
1652712420000|2022-05-16 14:47:00|14166.1|14151.1|14161.7|14146.7|14166.1|14151.1|14161.7|14146.7|8
1652712430000|2022-05-16 14:47:10|14165.8|14150.8|14161.7|14146.7|14165.8|14150.8|14161.3|14146.3|6
1652712440000|2022-05-16 14:47:20|14162|14147|14161.8|14146.8|14162.3|14147.3|14161.8|14146.8|0
1652712450000|2022-05-16 14:47:30|14160.9|14145.9|14160.4|14145.4|14160.9|14145.9|14160.4|14145.4|1
1652712460000|2022-05-16 14:47:40|14159.1|14144.1|14159.4|14144.4|14159.4|14144.4|14159.1|14144.1|2
1652712470000|2022-05-16 14:47:50|14160.1|14145.1|14160.1|14145.1|14160.1|14145.1|14160.1|14145.1|0
1652712480000|2022-05-16 14:48:00|||||||||1
1652712490000|2022-05-16 14:48:10|14160.7|14145.7|14160.7|14145.7|14160.7|14145.7|14160.7|14145.7|0
1652712500000|2022-05-16 14:48:20|14168|14153|14166.1|14151.1|14170|14155|14166.1|14151.1|5
1652712510000|2022-05-16 14:48:30|14165.9|14150.9|14167.9|14152.9|14167.9|14152.9|14164.3|14149.3|23
1652712520000|2022-05-16 14:48:40|14167.6|14152.6|14165.2|14150.2|14167.6|14152.6|14165.2|14150.2|3
1652712530000|2022-05-16 14:48:50|14164.2|14149.2|14162.6|14147.6|14164.3|14149.3|14162.6|14147.6|2
1652712540000|2022-05-16 14:49:00|14161.1|14146.1|14161.1|14146.1|14161.1|14146.1|14161.1|14146.1|1
1652712550000|2022-05-16 14:49:10|14161.5|14146.5|14161.8|14146.8|14162.1|14147.1|14161.5|14146.5|1
1652712560000|2022-05-16 14:49:20|14162.1|14147.1|14161.8|14146.8|14162.1|14147.1|14161.8|14146.8|0
1652712570000|2022-05-16 14:49:30|14161.4|14146.4|14161.4|14146.4|14161.4|14146.4|14161.4|14146.4|1
1652712580000|2022-05-16 14:49:40|14161.2|14146.2|14161.2|14146.2|14161.2|14146.2|14161.2|14146.2|2
1652712600000|2022-05-16 14:50:00|14161.4|14146.4|14158.2|14143.2|14161.4|14146.4|14158.2|14143.2|6
1652712610000|2022-05-16 14:50:10|14157.8|14142.8|14157.8|14142.8|14157.8|14142.8|14157.8|14142.8|0
1652712630000|2022-05-16 14:50:30|||||||||1
1652712640000|2022-05-16 14:50:40|||||||||1
1652712650000|2022-05-16 14:50:50|||||||||1
1652712660000|2022-05-16 14:51:00|||||||||1
1652712670000|2022-05-16 14:51:10|14156.6|14141.6|14155.6|14140.6|14156.6|14141.6|14155.6|14140.6|0
1652712690000|2022-05-16 14:51:30|||||||||1
1652712700000|2022-05-16 14:51:40|14152.6|14137.6|14151.4|14136.4|14153|14138|14151.4|14136.4|11
1652712720000|2022-05-16 14:52:00|14151.2|14136.2|14151.2|14136.2|14151.2|14136.2|14151.2|14136.2|1
1652712730000|2022-05-16 14:52:10|14151|14136|14151|14136|14151|14136|14151|14136|0
1652712750000|2022-05-16 14:52:30|14150.6|14135.6|14153.1|14138.1|14153.1|14138.1|14150.6|14135.6|6
1652712760000|2022-05-16 14:52:40|14152.6|14137.6|14152.8|14137.8|14153.2|14138.2|14152.6|14137.6|1
1652712770000|2022-05-16 14:52:50|14152.5|14137.5|14152.3|14137.3|14152.5|14137.5|14152.3|14137.3|1
1652712780000|2022-05-16 14:53:00|14150.6|14135.6|14150.6|14135.6|14150.6|14135.6|14150.6|14135.6|3
1652712790000|2022-05-16 14:53:10|14151|14136|14152.2|14137.2|14152.2|14137.2|14151|14136|4
1652712810000|2022-05-16 14:53:30|14152.4|14137.4|14152.6|14137.6|14152.6|14137.6|14152.4|14137.4|1
1652712820000|2022-05-16 14:53:40|14152.4|14137.4|14152|14137|14152.4|14137.4|14152|14137|1
1652712830000|2022-05-16 14:53:50|14151.4|14136.4|14151.4|14136.4|14151.4|14136.4|14151.4|14136.4|3
1652712840000|2022-05-16 14:54:00|14147.3|14132.3|14144.1|14129.1|14147.3|14132.3|14144.1|14129.1|6
1652712870000|2022-05-16 14:54:30|14144.4|14129.4|14148.9|14133.9|14148.9|14133.9|14144.1|14129.1|5
1652712880000|2022-05-16 14:54:40|14148.5|14133.5|14148.4|14133.4|14148.5|14133.5|14148.2|14133.2|1
1652712890000|2022-05-16 14:54:50|14147.8|14132.8|14145.9|14130.9|14147.8|14132.8|14145.9|14130.9|1
1652712900000|2022-05-16 14:55:00|||||||||1
1652712910000|2022-05-16 14:55:10|14146.1|14131.1|14145.7|14130.7|14146.2|14131.2|14145.7|14130.7|2
1652712920000|2022-05-16 14:55:20|14145.9|14130.9|14145.6|14130.6|14147.9|14132.9|14145.6|14130.6|1
1652712930000|2022-05-16 14:55:30|14144.6|14129.6|14144.6|14129.6|14144.6|14129.6|14144.6|14129.6|3
1652712940000|2022-05-16 14:55:40|14144.3|14129.3|14139.7|14124.7|14144.3|14129.3|14139.7|14124.7|5
1652712950000|2022-05-16 14:55:50|14139.9|14124.9|14146|14131|14146.5|14131.5|14139.9|14124.9|5
1652712960000|2022-05-16 14:56:00|14145.8|14130.8|14145.7|14130.7|14146|14131|14145.5|14130.5|2
1652712970000|2022-05-16 14:56:10|14146|14131|14146|14131|14146|14131|14145.7|14130.7|0
1652712990000|2022-05-16 14:56:30|14146.2|14131.2|14145.8|14130.8|14146.2|14131.2|14145.5|14130.5|1
1652713000000|2022-05-16 14:56:40|14146|14131|14146|14131|14146|14131|14146|14131|0
1652713010000|2022-05-16 14:56:50|14146.4|14131.4|14146.7|14131.7|14146.7|14131.7|14146.4|14131.4|1
1652713020000|2022-05-16 14:57:00|14147.3|14132.3|14145.6|14130.6|14148.3|14133.3|14145.6|14130.6|1
1652713030000|2022-05-16 14:57:10|14147.6|14132.6|14147.8|14132.8|14147.8|14132.8|14147.6|14132.6|1
1652713050000|2022-05-16 14:57:30|14148.3|14133.3|14148.8|14133.8|14148.8|14133.8|14148.3|14133.3|1
1652713060000|2022-05-16 14:57:40|14151.3|14136.3|14153|14138|14153.5|14138.5|14151.3|14136.3|5
1652713070000|2022-05-16 14:57:50|14153.5|14138.5|14151.7|14136.7|14154|14139|14151.4|14136.4|1
1652713080000|2022-05-16 14:58:00|14151.5|14136.5|14148.3|14133.3|14152.3|14137.3|14148.3|14133.3|3
1652713090000|2022-05-16 14:58:10|14149.1|14134.1|14149.5|14134.5|14149.5|14134.5|14149.1|14134.1|0
1652713100000|2022-05-16 14:58:20|||||||||14
1652713110000|2022-05-16 14:58:30|14148.6|14133.6|14149.6|14134.6|14149.6|14134.6|14147.8|14132.8|33
1652713130000|2022-05-16 14:58:50|14149.3|14134.3|14149.3|14134.3|14149.3|14134.3|14149.3|14134.3|0
1652713140000|2022-05-16 14:59:00|14149.6|14134.6|14149.4|14134.4|14149.6|14134.6|14149.3|14134.3|58
1652713150000|2022-05-16 14:59:10|14149.1|14134.1|14149.4|14134.4|14149.4|14134.4|14149.1|14134.1|0
1652713160000|2022-05-16 14:59:20|14149|14134|14149.6|14134.6|14149.6|14134.6|14149|14134|1
1652713170000|2022-05-16 14:59:30|14153.6|14138.6|14153.6|14138.6|14153.6|14138.6|14153.6|14138.6|7
1652713180000|2022-05-16 14:59:40|14154.1|14139.1|14154.1|14139.1|14154.1|14139.1|14154.1|14139.1|0
1652713190000|2022-05-16 14:59:50|14154.4|14139.4|14154.1|14139.1|14154.6|14139.6|14154.1|14139.1|1
1652713200000|2022-05-16 15:00:00|14153.8|14138.8|14154.1|14139.1|14154.1|14139.1|14153.8|14138.8|1
1652713230000|2022-05-16 15:00:30|||||||||2
1652713250000|2022-05-16 15:00:50|14153.8|14138.8|14153.2|14138.2|14153.8|14138.8|14153.2|14138.2|2
1652713260000|2022-05-16 15:01:00|14153.5|14138.5|14149.7|14134.7|14153.5|14138.5|14149.7|14134.7|4
1652713290000|2022-05-16 15:01:30|14149.2|14134.2|14149.2|14134.2|14149.2|14134.2|14149.2|14134.2|1
1652713300000|2022-05-16 15:01:40|14148.5|14133.5|14148.7|14133.7|14148.7|14133.7|14148.5|14133.5|4
1652713320000|2022-05-16 15:02:00|14148.5|14133.5|14157.6|14142.6|14157.6|14142.6|14148.5|14133.5|9
1652713330000|2022-05-16 15:02:10|14158.1|14143.1|14158.1|14143.1|14158.1|14143.1|14158.1|14143.1|0
1652713350000|2022-05-16 15:02:30|14157.9|14142.9|14151.3|14136.3|14158.1|14143.1|14148.7|14133.7|25
1652713360000|2022-05-16 15:02:40|14149.9|14134.9|14148.2|14133.2|14149.9|14134.9|14148.2|14133.2|4
1652713370000|2022-05-16 15:02:50|14148.7|14133.7|14141.4|14126.4|14148.7|14133.7|14140.7|14125.7|23
1652713380000|2022-05-16 15:03:00|14140.9|14125.9|14135|14120|14140.9|14125.9|14134.2|14119.2|20
1652713390000|2022-05-16 15:03:10|14134.8|14119.8|14134.6|14119.6|14134.8|14119.8|14134.3|14119.3|11
1652713400000|2022-05-16 15:03:20|14129.8|14114.8|14128.7|14113.7|14129.8|14114.8|14128.2|14113.2|32
1652713410000|2022-05-16 15:03:30|14129|14114|14127.5|14112.5|14132.7|14117.7|14121.3|14106.3|16
1652713420000|2022-05-16 15:03:40|14124|14109|14121.8|14106.8|14126|14111|14121.5|14106.5|15
1652713430000|2022-05-16 15:03:50|14122.5|14107.5|14122.9|14107.9|14124.5|14109.5|14122.5|14107.5|1
1652713440000|2022-05-16 15:04:00|14122.6|14107.6|14123.4|14108.4|14123.4|14108.4|14122.4|14107.4|5
1652713450000|2022-05-16 15:04:10|14124.2|14109.2|14133.1|14118.1|14133.1|14118.1|14124.2|14109.2|6
1652713460000|2022-05-16 15:04:20|14133.6|14118.6|14144.5|14129.5|14144.5|14129.5|14126.5|14111.5|7
1652713470000|2022-05-16 15:04:30|14144.2|14129.2|14145.7|14130.7|14145.7|14130.7|14144|14129|5
1652713480000|2022-05-16 15:04:40|14146.4|14131.4|14155.5|14140.5|14162.1|14143.7|14146|14131|9
1652713490000|2022-05-16 15:04:50|14155|14140|14155.8|14140.8|14159.9|14140.8|14154.5|14134|2
1652713500000|2022-05-16 15:05:00|14154.6|14139.6|14149.3|14134.3|14154.6|14139.6|14148.7|14133.7|3
1652713510000|2022-05-16 15:05:10|14149.5|14134.5|14164.7|14139.7|14164.7|14145.8|14149.5|14134.5|17
1652713520000|2022-05-16 15:05:20|14168.9|14143.9|14164.6|14149.6|14168.9|14149.9|14164.5|14143.9|6
1652713530000|2022-05-16 15:05:30|14164.3|14149.3|14160.8|14145.8|14164.4|14149.4|14160.8|14145.8|1
1652713540000|2022-05-16 15:05:40|14161.1|14146.1|14159.5|14144.5|14161.1|14146.1|14159|14144|0
1652713550000|2022-05-16 15:05:50|14161.3|14146.3|14161.6|14146.6|14161.6|14146.6|14161|14146|5
1652713560000|2022-05-16 15:06:00|||||||||1
1652713570000|2022-05-16 15:06:10|14161.4|14146.4|14161.9|14146.9|14161.9|14146.9|14161.1|14146.1|2
1652713590000|2022-05-16 15:06:30|||||||||1
1652713600000|2022-05-16 15:06:40|14161.7|14146.7|14160.3|14145.3|14161.7|14146.7|14160.1|14145.1|1
1652713610000|2022-05-16 15:06:50|14160.6|14145.6|14159.8|14144.8|14161.1|14146.1|14159.6|14144.6|1
1652713620000|2022-05-16 15:07:00|14160.1|14145.1|14159.1|14144.1|14160.6|14145.6|14159.1|14144.1|4
1652713650000|2022-05-16 15:07:30|14158.5|14143.5|14158.5|14143.5|14158.5|14143.5|14158.5|14143.5|1
1652713660000|2022-05-16 15:07:40|14158.7|14143.7|14158.7|14143.7|14158.7|14143.7|14158.7|14143.7|1
1652713670000|2022-05-16 15:07:50|14159.3|14144.3|14159.3|14144.3|14159.3|14144.3|14159.3|14144.3|1
1652713680000|2022-05-16 15:08:00|14157.8|14142.8|14157.8|14142.8|14159.3|14144.3|14157.5|14142.5|3
1652713710000|2022-05-16 15:08:30|14156.8|14141.8|14156.8|14141.8|14156.8|14141.8|14156.8|14141.8|2
1652713720000|2022-05-16 15:08:40|14156.4|14141.4|14152|14137|14156.4|14141.4|14152|14137|12
1652713730000|2022-05-16 15:08:50|14157.5|14142.5|14164.5|14149.5|14166.5|14151.5|14157.5|14142.5|10
1652713740000|2022-05-16 15:09:00|14164.8|14149.8|14159.5|14144.5|14164.8|14149.8|14159.5|14144.5|6
1652713750000|2022-05-16 15:09:10|14160|14145|14159.2|14144.2|14160.3|14145.3|14158.8|14143.8|1
1652713760000|2022-05-16 15:09:20|14160|14145|14158|14143|14160|14145|14158|14143|1
1652713770000|2022-05-16 15:09:30|14159|14144|14157.8|14142.8|14159.2|14144.2|14157.8|14142.8|1
1652713780000|2022-05-16 15:09:40|14158.4|14143.4|14158.4|14143.4|14158.4|14143.4|14158.4|14143.4|4
1652713790000|2022-05-16 15:09:50|14157.8|14142.8|14160.3|14145.3|14160.3|14145.3|14157.8|14142.8|1
1652713800000|2022-05-16 15:10:00|14160|14145|14159.7|14144.7|14160|14145|14159.7|14144.7|1
1652713810000|2022-05-16 15:10:10|14159.1|14144.1|14159.1|14144.1|14159.1|14144.1|14159.1|14144.1|0
1652713820000|2022-05-16 15:10:20|14158.8|14143.8|14159.7|14144.7|14159.7|14144.7|14158.5|14143.5|2
1652713830000|2022-05-16 15:10:30|14160.1|14145.1|14160.1|14145.1|14160.1|14145.1|14160.1|14145.1|1
1652713840000|2022-05-16 15:10:40|14160|14145|14160|14145|14160|14145|14160|14145|0
1652713860000|2022-05-16 15:11:00|14160.3|14145.3|14168.2|14153.2|14168.2|14153.2|14159.7|14144.7|3
1652713870000|2022-05-16 15:11:10|14168.9|14153.9|14196.9|14181.9|14196.9|14181.9|14168.9|14153.9|30
1652713880000|2022-05-16 15:11:20|14190.9|14175.9|14193.4|14178.4|14193.4|14178.4|14190.9|14175.9|7
1652713890000|2022-05-16 15:11:30|14191.3|14176.3|14189.9|14174.9|14191.3|14176.3|14189.9|14174.9|1
1652713910000|2022-05-16 15:11:50|14188.1|14173.1|14188.9|14173.9|14188.9|14173.9|14188.1|14173.1|2
1652713920000|2022-05-16 15:12:00|||||||||2
1652713930000|2022-05-16 15:12:10|14189.4|14174.4|14189.4|14174.4|14189.4|14174.4|14189.4|14174.4|0
1652713940000|2022-05-16 15:12:20|14188.5|14173.5|14188.1|14173.1|14188.5|14173.5|14188.1|14173.1|1
1652713950000|2022-05-16 15:12:30|14188.9|14173.9|14188.9|14173.9|14188.9|14173.9|14188.9|14173.9|2
1652713960000|2022-05-16 15:12:40|14188.6|14173.6|14187.9|14172.9|14188.6|14173.6|14187.9|14172.9|0
1652713970000|2022-05-16 15:12:50|||||||||1
1652713980000|2022-05-16 15:13:00|14186.7|14171.7|14187.6|14172.6|14188.4|14173.4|14186.5|14171.5|6
1652713990000|2022-05-16 15:13:10|14188.9|14173.9|14188.4|14173.4|14190.4|14175.4|14188.4|14173.4|0
1652714000000|2022-05-16 15:13:20|14188.1|14173.1|14188.8|14173.8|14188.8|14173.8|14187.5|14172.5|0
1652714010000|2022-05-16 15:13:30|14188.7|14173.7|14189.3|14174.3|14189.3|14174.3|14188.7|14173.7|1
1652714020000|2022-05-16 15:13:40|14189|14174|14191.4|14176.4|14191.4|14176.4|14189|14174|12
1652714030000|2022-05-16 15:13:50|14192.4|14177.4|14192.7|14177.7|14192.7|14177.7|14192.4|14177.4|4
1652714040000|2022-05-16 15:14:00|14192.9|14177.9|14190.8|14175.8|14192.9|14177.9|14190.8|14175.8|4
1652714050000|2022-05-16 15:14:10|14192.3|14177.3|14193.9|14178.9|14193.9|14178.9|14192.3|14177.3|2
1652714060000|2022-05-16 15:14:20|14196.7|14181.7|14199.9|14184.9|14202.4|14187.4|14196.7|14181.7|12
1652714070000|2022-05-16 15:14:30|14199.3|14184.3|14198.9|14183.9|14199.3|14184.3|14198.9|14183.9|3
1652714080000|2022-05-16 15:14:40|14202.9|14187.9|14202.9|14187.9|14202.9|14187.9|14202.9|14187.9|2
1652714090000|2022-05-16 15:14:50|14203.4|14188.4|14201.9|14186.9|14203.4|14188.4|14201.4|14186.4|2
1652714100000|2022-05-16 15:15:00|14202.4|14187.4|14208.4|14193.4|14208.4|14193.4|14202.4|14187.4|13
1652714110000|2022-05-16 15:15:10|14208.7|14193.7|14208.9|14193.9|14208.9|14193.9|14208.7|14193.7|0
1652714130000|2022-05-16 15:15:30|14208.6|14193.6|14207.4|14192.4|14208.6|14193.6|14207.4|14192.4|1
1652714140000|2022-05-16 15:15:40|14206|14191|14203.9|14188.9|14206|14191|14203.9|14188.9|3
1652714150000|2022-05-16 15:15:50|14203.4|14188.4|14202.7|14187.7|14203.4|14188.4|14201.8|14186.8|2
1652714160000|2022-05-16 15:16:00|14202.9|14187.9|14202.9|14187.9|14202.9|14187.9|14202.9|14187.9|1
1652714180000|2022-05-16 15:16:20|14202.8|14187.8|14208.3|14193.3|14208.3|14193.3|14202.8|14187.8|1
1652714190000|2022-05-16 15:16:30|14208.5|14193.5|14206.3|14191.3|14208.5|14193.5|14205.8|14190.8|4
1652714200000|2022-05-16 15:16:40|14206.1|14191.1|14206.4|14191.4|14208.7|14193.7|14205.5|14190.5|2
1652714210000|2022-05-16 15:16:50|14206.3|14191.3|14205.9|14190.9|14206.3|14191.3|14205.9|14190.9|0
1652714220000|2022-05-16 15:17:00|14205.4|14190.4|14205.4|14190.4|14205.4|14190.4|14205.4|14190.4|1
1652714230000|2022-05-16 15:17:10|14205.7|14190.7|14205.9|14190.9|14205.9|14190.9|14205.7|14190.7|0
1652714240000|2022-05-16 15:17:20|14204.5|14189.5|14203|14188|14205.5|14190.5|14203|14188|1
1652714250000|2022-05-16 15:17:30|14203.5|14188.5|14206.6|14191.6|14206.6|14191.6|14203.5|14188.5|1
1652714260000|2022-05-16 15:17:40|14206.8|14191.8|14208.3|14193.3|14208.3|14193.3|14206.8|14191.8|0
1652714270000|2022-05-16 15:17:50|14208.1|14193.1|14207.8|14192.8|14208.1|14193.1|14207.8|14192.8|1
1652714280000|2022-05-16 15:18:00|14204.8|14189.8|14204.5|14189.5|14206|14191|14204|14189|2
1652714290000|2022-05-16 15:18:10|14207.2|14192.2|14207.7|14192.7|14209|14194|14207.2|14192.2|1
1652714300000|2022-05-16 15:18:20|14207.8|14192.8|14207.5|14192.5|14208|14193|14207.5|14192.5|0
1652714310000|2022-05-16 15:18:30|14207.7|14192.7|14207.8|14192.8|14208|14193|14207.5|14192.5|0
1652714320000|2022-05-16 15:18:40|14207.5|14192.5|14207.7|14192.7|14209.5|14194.5|14206.8|14191.8|2
1652714330000|2022-05-16 15:18:50|14207.8|14192.8|14207.8|14192.8|14208|14193|14207.5|14192.5|0
1652714340000|2022-05-16 15:19:00|14207.5|14192.5|14206.8|14191.8|14208|14193|14205.9|14190.9|2
1652714350000|2022-05-16 15:19:10|14207.3|14192.3|14207.2|14192.2|14207.8|14192.8|14207.2|14192.2|0
1652714360000|2022-05-16 15:19:20|14206.9|14191.9|14207.2|14192.2|14207.2|14192.2|14206.9|14191.9|0
1652714400000|2022-05-16 15:20:00|14205.5|14190.5|14206.3|14191.3|14206.3|14191.3|14204.8|14189.8|3
1652714410000|2022-05-16 15:20:10|14206|14191|14206.3|14191.3|14206.3|14191.3|14206|14191|0
1652714420000|2022-05-16 15:20:20|14206|14191|14208.8|14193.8|14208.8|14193.8|14205.7|14190.7|13
1652714430000|2022-05-16 15:20:30|14208.5|14193.5|14208.8|14193.8|14208.8|14193.8|14208.5|14193.5|0
1652714440000|2022-05-16 15:20:40|14207.9|14192.9|14205.1|14190.1|14207.9|14192.9|14204.8|14189.8|1
1652714450000|2022-05-16 15:20:50|14205.4|14190.4|14200.5|14185.5|14205.4|14190.4|14200.5|14185.5|3
1652714460000|2022-05-16 15:21:00|14199.8|14184.8|14199.8|14184.8|14199.8|14184.8|14199.8|14184.8|4
1652714470000|2022-05-16 15:21:10|14199.2|14184.2|14198.8|14183.8|14199.2|14184.2|14198.8|14183.8|0
1652714480000|2022-05-16 15:21:20|14197.9|14182.9|14204|14189|14206.3|14191.3|14197.9|14182.9|8
1652714490000|2022-05-16 15:21:30|14202.5|14187.5|14200.9|14185.9|14202.5|14187.5|14200.9|14185.9|0
1652714500000|2022-05-16 15:21:40|14200.7|14185.7|14194.3|14179.3|14200.7|14185.7|14194.3|14179.3|3
1652714510000|2022-05-16 15:21:50|14194.6|14179.6|14194.3|14179.3|14194.6|14179.6|14194.3|14179.3|0
1652714520000|2022-05-16 15:22:00|||||||||1
1652714530000|2022-05-16 15:22:10|14194.1|14179.1|14194.1|14179.1|14194.1|14179.1|14194.1|14179.1|0
1652714540000|2022-05-16 15:22:20|14193.5|14178.5|14193.2|14178.2|14193.5|14178.5|14193.2|14178.2|2
1652714550000|2022-05-16 15:22:30|14192.2|14177.2|14193.7|14178.7|14197|14182|14192.2|14177.2|15
1652714560000|2022-05-16 15:22:40|14194.3|14179.3|14206.7|14191.7|14206.7|14191.7|14194.3|14179.3|2
1652714570000|2022-05-16 15:22:50|14207.1|14192.1|14208.8|14193.8|14208.8|14193.8|14207.1|14192.1|11
1652714580000|2022-05-16 15:23:00|14209.2|14194.2|14205.9|14190.9|14209.2|14194.2|14205.9|14190.9|2
1652714590000|2022-05-16 15:23:10|14206.3|14191.3|14206.3|14191.3|14206.3|14191.3|14206.3|14191.3|0
1652714610000|2022-05-16 15:23:30|14206.6|14191.6|14209.3|14194.3|14209.8|14194.8|14206.6|14191.6|1
1652714620000|2022-05-16 15:23:40|14209.8|14194.8|14209|14194|14209.8|14194.8|14209|14194|5
1652714640000|2022-05-16 15:24:00|14208.8|14193.8|14207.4|14192.4|14208.8|14193.8|14207.4|14192.4|1
1652714650000|2022-05-16 15:24:10|14207.2|14192.2|14207.4|14192.4|14207.4|14192.4|14207.2|14192.2|1
1652714660000|2022-05-16 15:24:20|||||||||1
1652714690000|2022-05-16 15:24:50|14207.6|14192.6|14207.8|14192.8|14207.8|14192.8|14207.6|14192.6|1
1652714700000|2022-05-16 15:25:00|14208.5|14193.5|14209.2|14194.2|14209.8|14194.8|14208.5|14193.5|5
1652714710000|2022-05-16 15:25:10|14210.3|14195.3|14216.1|14201.1|14216.1|14201.1|14210.3|14195.3|10
1652714730000|2022-05-16 15:25:30|14215.9|14200.9|14222.8|14207.8|14222.8|14207.8|14214.8|14199.8|17
1652714740000|2022-05-16 15:25:40|14223.1|14208.1|14225.3|14210.3|14225.3|14210.3|14223.1|14208.1|3
1652714750000|2022-05-16 15:25:50|14226.5|14211.5|14226.5|14211.5|14226.5|14211.5|14226.5|14211.5|1
1652714760000|2022-05-16 15:26:00|14227.3|14212.3|14227.3|14212.3|14227.3|14212.3|14227.3|14212.3|2
1652714770000|2022-05-16 15:26:10|14227.7|14212.7|14228.3|14213.3|14228.3|14213.3|14227.7|14212.7|2
1652714780000|2022-05-16 15:26:20|14231.8|14216.8|14232.8|14217.8|14232.8|14217.8|14231.8|14216.8|26
1652714790000|2022-05-16 15:26:30|14231.3|14216.3|14229.5|14214.5|14231.3|14216.3|14229.5|14214.5|13
1652714800000|2022-05-16 15:26:40|14228.5|14213.5|14228.8|14213.8|14228.8|14213.8|14228.5|14213.5|0
1652714820000|2022-05-16 15:27:00|14229.3|14214.3|14227.9|14212.9|14229.3|14214.3|14227.9|14212.9|3
1652714830000|2022-05-16 15:27:10|14229.3|14214.3|14229.5|14214.5|14229.5|14214.5|14229.3|14214.3|7
1652714840000|2022-05-16 15:27:20|14228.9|14213.9|14228.9|14213.9|14228.9|14213.9|14228.9|14213.9|0
1652714860000|2022-05-16 15:27:40|14229.1|14214.1|14229.1|14214.1|14229.1|14214.1|14229.1|14214.1|1
1652714870000|2022-05-16 15:27:50|14228.5|14213.5|14226.6|14211.6|14228.7|14213.7|14226|14211|3
1652714880000|2022-05-16 15:28:00|14226.5|14211.5|14226.6|14211.6|14226.6|14211.6|14226.3|14211.3|3
1652714900000|2022-05-16 15:28:20|14225.7|14210.7|14226.5|14211.5|14226.5|14211.5|14225.3|14210.3|3
1652714910000|2022-05-16 15:28:30|14225.9|14210.9|14227.1|14212.1|14230.4|14215.4|14225.5|14210.5|4
1652714930000|2022-05-16 15:28:50|14228.4|14213.4|14229.4|14214.4|14229.4|14214.4|14228.4|14213.4|1
1652714940000|2022-05-16 15:29:00|14228|14213|14224.8|14209.8|14228|14213|14224.3|14209.3|6
1652714950000|2022-05-16 15:29:10|14222.7|14207.7|14205.8|14190.8|14222.8|14207.8|14205.5|14190.5|11
1652714960000|2022-05-16 15:29:20|14205.5|14190.5|14205.5|14190.5|14206.5|14191.5|14205.2|14190.2|0
1652714970000|2022-05-16 15:29:30|14204.7|14189.7|14205.9|14190.9|14206.4|14191.4|14204.7|14189.7|0
1652714990000|2022-05-16 15:29:50|14207.2|14192.2|14213.8|14188.8|14213.8|14194.7|14207.2|14188.8|2
1652715000000|2022-05-16 15:30:00|14207|14192|14207|14192|14207|14192|14206.7|14191.7|2
1652715010000|2022-05-16 15:30:10|14207.3|14192.3|14208.5|14193.5|14208.5|14193.5|14207.3|14192.3|0
1652715020000|2022-05-16 15:30:20|14209.4|14194.4|14209.6|14194.6|14209.6|14194.6|14209.4|14194.4|0
1652715030000|2022-05-16 15:30:30|14210.1|14195.1|14212.6|14197.6|14212.6|14197.6|14210.1|14195.1|1
1652715040000|2022-05-16 15:30:40|14212.3|14197.3|14207.4|14192.4|14212.6|14197.6|14206.7|14191.7|1
1652715050000|2022-05-16 15:30:50|14206.9|14191.9|14207.9|14192.9|14207.9|14192.9|14206.9|14191.9|1
1652715060000|2022-05-16 15:31:00|14207.5|14192.5|14209.4|14194.4|14209.4|14194.4|14207.5|14192.5|4
1652715070000|2022-05-16 15:31:10|14209.8|14194.8|14213.1|14198.1|14213.1|14198.1|14209.8|14194.8|1
1652715080000|2022-05-16 15:31:20|14212.9|14197.9|14212.9|14197.9|14212.9|14197.9|14212.9|14197.9|1
1652715090000|2022-05-16 15:31:30|14213.3|14198.3|14214.8|14199.8|14214.8|14199.8|14213.3|14198.3|4
1652715100000|2022-05-16 15:31:40|14216.2|14201.2|14216.2|14201.2|14216.2|14201.2|14216.2|14201.2|0
1652715110000|2022-05-16 15:31:50|14215.2|14200.2|14214.2|14199.2|14215.2|14200.2|14214.2|14199.2|1
1652715120000|2022-05-16 15:32:00|14214.4|14199.4|14201.5|14186.5|14214.4|14199.4|14201.2|14186.2|9
1652715130000|2022-05-16 15:32:10|14202.2|14187.2|14203.7|14188.7|14203.7|14188.7|14202.2|14187.2|0
1652715150000|2022-05-16 15:32:30|14204|14189|14203.4|14188.4|14204|14189|14203.4|14188.4|0
1652715160000|2022-05-16 15:32:40|14203.3|14188.3|14201.2|14186.2|14203.3|14188.3|14200.6|14185.6|6
1652715170000|2022-05-16 15:32:50|14201.4|14186.4|14194.7|14179.7|14201.4|14186.4|14194.7|14179.7|4
1652715180000|2022-05-16 15:33:00|14194.3|14179.3|14196.1|14181.1|14199.3|14184.3|14193.8|14178.8|6
1652715200000|2022-05-16 15:33:20|14198.6|14183.6|14197.9|14182.9|14198.6|14183.6|14197.9|14182.9|2
1652715210000|2022-05-16 15:33:30|14198.8|14183.8|14196.6|14181.6|14200.3|14185.3|14196.6|14181.6|3
1652715220000|2022-05-16 15:33:40|14196.1|14181.1|14195.1|14180.1|14196.1|14181.1|14195.1|14180.1|0
1652715230000|2022-05-16 15:33:50|14194.3|14179.3|14199.2|14184.2|14199.2|14184.2|14194.3|14179.3|2
1652715240000|2022-05-16 15:34:00|14199.6|14184.6|14199.6|14184.6|14199.6|14184.6|14199.6|14184.6|2
1652715270000|2022-05-16 15:34:30|14199.8|14184.8|14199.8|14184.8|14199.8|14184.8|14199.8|14184.8|0
1652715280000|2022-05-16 15:34:40|14200.6|14185.6|14200.6|14185.6|14200.6|14185.6|14200.6|14185.6|0
1652715290000|2022-05-16 15:34:50|14201.3|14186.3|14201.6|14186.6|14201.6|14186.6|14201.3|14186.3|1
1652715300000|2022-05-16 15:35:00|14201|14186|14200.8|14185.8|14201|14186|14200.2|14185.2|2
1652715310000|2022-05-16 15:35:10|14201.3|14186.3|14201.3|14186.3|14201.3|14186.3|14201.3|14186.3|0
1652715330000|2022-05-16 15:35:30|14201|14186|14201|14186|14201|14186|14198.9|14183.9|1
1652715340000|2022-05-16 15:35:40|14200.4|14185.4|14201|14186|14201|14186|14200.4|14185.4|0
1652715350000|2022-05-16 15:35:50|14200.4|14185.4|14201|14186|14201|14186|14200.1|14185.1|0
1652715360000|2022-05-16 15:36:00|14200.4|14185.4|14188.9|14173.9|14201|14186|14188.9|14173.9|7
1652715370000|2022-05-16 15:36:10|14187.8|14172.8|14187.8|14172.8|14187.8|14172.8|14187.8|14172.8|0
1652715390000|2022-05-16 15:36:30|14188.7|14173.7|14189.2|14174.2|14189.2|14174.2|14188.7|14173.7|1
1652715400000|2022-05-16 15:36:40|||||||||1
1652715420000|2022-05-16 15:37:00|14187.6|14172.6|14186.6|14171.6|14187.6|14172.6|14186.6|14171.6|2
1652715430000|2022-05-16 15:37:10|14187.4|14172.4|14189.4|14174.4|14189.4|14174.4|14187.4|14172.4|1
1652715440000|2022-05-16 15:37:20|14191.4|14176.4|14190.4|14175.4|14191.4|14176.4|14190.4|14175.4|2
1652715450000|2022-05-16 15:37:30|14194|14179|14194|14179|14194|14179|14194|14179|1
1652715460000|2022-05-16 15:37:40|14199.9|14174.9|14202.8|14187.8|14202.8|14187.8|14198.3|14174.9|5
1652715470000|2022-05-16 15:37:50|14203|14188|14203.6|14188.6|14203.6|14188.6|14203|14188|0
1652715480000|2022-05-16 15:38:00|14203|14188|14202.7|14187.7|14203|14188|14202.7|14187.7|3
1652715490000|2022-05-16 15:38:10|14203.6|14188.6|14203.6|14188.6|14203.6|14188.6|14203.6|14188.6|0
1652715510000|2022-05-16 15:38:30|14203.8|14188.8|14204.1|14189.1|14204.1|14189.1|14203.8|14188.8|0
1652715520000|2022-05-16 15:38:40|14204.4|14189.4|14203.1|14188.1|14204.9|14189.9|14203.1|14188.1|0
1652715540000|2022-05-16 15:39:00|14201.9|14186.9|14200.4|14185.4|14202.2|14187.2|14200.4|14185.4|7
1652715550000|2022-05-16 15:39:10|14201.6|14186.6|14200.3|14185.3|14201.6|14186.6|14200.3|14185.3|0
1652715560000|2022-05-16 15:39:20|14199.5|14184.5|14202.6|14187.6|14202.6|14187.6|14199.5|14184.5|0
1652715570000|2022-05-16 15:39:30|14202.9|14187.9|14203.1|14188.1|14203.1|14188.1|14202.9|14187.9|0
1652715580000|2022-05-16 15:39:40|14202.5|14187.5|14199.2|14184.2|14203.1|14188.1|14198.2|14183.2|1
1652715590000|2022-05-16 15:39:50|14200.6|14185.6|14200.2|14185.2|14200.6|14185.6|14200.2|14185.2|0
1652715600000|2022-05-16 15:40:00|14199.6|14184.6|14197.7|14182.7|14200|14185|14197.7|14182.7|3
1652715610000|2022-05-16 15:40:10|14197.2|14182.2|14197.2|14182.2|14197.2|14182.2|14197.2|14182.2|0
1652715620000|2022-05-16 15:40:20|14197.3|14182.3|14198.5|14183.5|14198.5|14183.5|14197.3|14182.3|0
1652715630000|2022-05-16 15:40:30|14198.7|14183.7|14201.2|14186.2|14201.2|14186.2|14198.7|14183.7|1
1652715640000|2022-05-16 15:40:40|14201.8|14186.8|14214.4|14199.4|14218.6|14199.4|14201.8|14186.8|5
1652715650000|2022-05-16 15:40:50|14214.1|14199.1|14206.8|14191.8|14214.1|14199.1|14206|14191|7
1652715660000|2022-05-16 15:41:00|14205.3|14190.3|14202.1|14187.1|14205.3|14190.3|14202.1|14187.1|3
1652715670000|2022-05-16 15:41:10|14203.1|14188.1|14203.1|14188.1|14203.1|14188.1|14203.1|14188.1|1
1652715690000|2022-05-16 15:41:30|14203.2|14188.2|14203.2|14188.2|14203.2|14188.2|14203.2|14188.2|0
1652715700000|2022-05-16 15:41:40|14203.4|14188.4|14203.4|14188.4|14203.4|14188.4|14203.4|14188.4|1
1652715710000|2022-05-16 15:41:50|14203.3|14188.3|14203.1|14188.1|14203.6|14188.6|14203.1|14188.1|0
1652715720000|2022-05-16 15:42:00|14203.6|14188.6|14203|14188|14203.6|14188.6|14203|14188|2
1652715730000|2022-05-16 15:42:10|14203.3|14188.3|14203.3|14188.3|14203.3|14188.3|14203.3|14188.3|0
1652715740000|2022-05-16 15:42:20|14203|14188|14203|14188|14203|14188|14203|14188|0
1652715750000|2022-05-16 15:42:30|14203.3|14188.3|14203.3|14188.3|14203.3|14188.3|14203.3|14188.3|0
1652715760000|2022-05-16 15:42:40|14204.5|14189.5|14204.7|14189.7|14204.7|14189.7|14204.5|14189.5|0
1652715780000|2022-05-16 15:43:00|14204.5|14189.5|14205|14190|14205|14190|14204.5|14189.5|3
1652715790000|2022-05-16 15:43:10|14205.6|14190.6|14208.8|14193.8|14208.8|14193.8|14205.6|14190.6|1
1652715800000|2022-05-16 15:43:20|14208.3|14193.3|14208.3|14193.3|14208.3|14193.3|14208.3|14193.3|2
1652715810000|2022-05-16 15:43:30|14208.4|14193.4|14209|14194|14209|14194|14208.4|14193.4|0
1652715820000|2022-05-16 15:43:40|14208.7|14193.7|14208.7|14193.7|14209|14194|14208.7|14193.7|0
1652715830000|2022-05-16 15:43:50|14209|14194|14208.7|14193.7|14209|14194|14208.7|14193.7|1
1652715840000|2022-05-16 15:44:00|14209|14194|14204.3|14189.3|14209|14194|14204.3|14189.3|2
1652715850000|2022-05-16 15:44:10|14203.7|14188.7|14214.7|14199.7|14214.7|14199.7|14203.7|14188.7|3
1652715860000|2022-05-16 15:44:20|14214.4|14199.4|14217.8|14202.8|14217.9|14202.9|14214.4|14199.4|0
1652715870000|2022-05-16 15:44:30|14218|14203|14217.8|14202.8|14218|14203|14217.8|14202.8|0
1652715880000|2022-05-16 15:44:40|14218.1|14203.1|14228.2|14213.2|14228.2|14213.2|14218.1|14203.1|5
1652715890000|2022-05-16 15:44:50|14227.9|14212.9|14230.1|14215.1|14231|14216|14227.9|14212.9|31
1652715900000|2022-05-16 15:45:00|14229.3|14214.3|14222.9|14207.9|14229.3|14214.3|14222.9|14207.9|4
1652715910000|2022-05-16 15:45:10|14223.2|14208.2|14222.9|14207.9|14223.2|14208.2|14222.9|14207.9|0
1652715920000|2022-05-16 15:45:20|14222.3|14207.3|14222.9|14207.9|14222.9|14207.9|14222.3|14207.3|0
1652715930000|2022-05-16 15:45:30|14222.6|14207.6|14222.9|14207.9|14222.9|14207.9|14222.6|14207.6|0
1652715940000|2022-05-16 15:45:40|14220.1|14205.1|14220.1|14205.1|14220.1|14205.1|14220.1|14205.1|1
1652715950000|2022-05-16 15:45:50|14227.1|14212.1|14228.2|14213.2|14228.2|14213.2|14227.1|14212.1|2
1652715960000|2022-05-16 15:46:00|14228.4|14213.4|14228.7|14213.7|14229.5|14214.5|14228.4|14213.4|27
1652715970000|2022-05-16 15:46:10|14230.3|14215.3|14237.3|14222.3|14237.3|14222.3|14230.3|14215.3|14
1652716000000|2022-05-16 15:46:40|14238.1|14223.1|14248.7|14233.7|14248.7|14233.7|14238.1|14223.1|3
1652716010000|2022-05-16 15:46:50|14248.4|14233.4|14250.7|14235.7|14251|14236|14248.2|14233.2|2
1652716020000|2022-05-16 15:47:00|14250.3|14235.3|14251|14236|14251|14236|14250.3|14235.3|3
1652716030000|2022-05-16 15:47:10|14251.3|14236.3|14255.3|14240.3|14255.3|14240.3|14251.3|14236.3|14
1652716040000|2022-05-16 15:47:20|14256.2|14241.2|14256.3|14241.3|14261.3|14246.3|14255.6|14240.6|17
1652716050000|2022-05-16 15:47:30|14256.1|14241.1|14257.3|14242.3|14257.6|14242.6|14252.6|14237.6|4
1652716070000|2022-05-16 15:47:50|14257.1|14242.1|14256.8|14241.8|14257.1|14242.1|14256.8|14241.8|0
1652716080000|2022-05-16 15:48:00|14256.5|14241.5|14256|14241|14256.5|14241.5|14256|14241|2
1652716090000|2022-05-16 15:48:10|14255|14240|14255|14240|14255|14240|14255|14240|0
1652716100000|2022-05-16 15:48:20|14254.7|14239.7|14253.2|14238.2|14254.7|14239.7|14253.2|14238.2|0
1652716110000|2022-05-16 15:48:30|14253|14238|14253|14238|14253|14238|14253|14238|0
1652716120000|2022-05-16 15:48:40|14253.4|14238.4|14253.4|14238.4|14253.4|14238.4|14253.4|14238.4|0
1652716130000|2022-05-16 15:48:50|||||||||1
1652716140000|2022-05-16 15:49:00|14254.6|14239.6|14256.8|14241.8|14256.8|14241.8|14254.6|14239.6|4
1652716150000|2022-05-16 15:49:10|14257|14242|14257|14242|14257|14242|14257|14242|0
1652716160000|2022-05-16 15:49:20|14258.7|14243.7|14256.1|14241.1|14258.8|14243.8|14256.1|14241.1|0
1652716170000|2022-05-16 15:49:30|14255.7|14240.7|14243.6|14228.6|14255.7|14240.7|14242.6|14227.6|5
1652716180000|2022-05-16 15:49:40|14243.3|14228.3|14244.1|14229.1|14245|14230|14243.3|14228.3|0
1652716190000|2022-05-16 15:49:50|14243.8|14228.8|14243.3|14228.3|14244.1|14229.1|14243.3|14228.3|0
1652716200000|2022-05-16 15:50:00|14243.8|14228.8|14243.5|14228.5|14243.8|14228.8|14243.3|14228.3|4
1652716210000|2022-05-16 15:50:10|14243.3|14228.3|14243.3|14228.3|14243.3|14228.3|14243.3|14228.3|1
1652716240000|2022-05-16 15:50:40|14243.2|14228.2|14234.2|14219.2|14243.2|14228.2|14233.2|14210.5|9
1652716250000|2022-05-16 15:50:50|14236|14221|14239.9|14224.9|14240.2|14225.2|14236|14221|2
1652716260000|2022-05-16 15:51:00|14240.1|14225.1|14236.9|14221.9|14240.1|14225.1|14236.9|14221.9|2
1652716280000|2022-05-16 15:51:20|14243.6|14228.6|14252.2|14227.2|14252.3|14230.3|14243.6|14226.8|6
1652716290000|2022-05-16 15:51:30|14252.1|14227.1|14251.8|14226.8|14252.1|14227.1|14251.8|14226.8|0
1652716300000|2022-05-16 15:51:40|14252.1|14227.1|14251.8|14226.8|14252.1|14227.1|14251.8|14226.8|0
1652716310000|2022-05-16 15:51:50|14252.1|14227.1|14247.5|14232.5|14252.1|14232.5|14247.5|14227.1|0
1652716320000|2022-05-16 15:52:00|14247.4|14232.4|14246.5|14231.5|14253.3|14232.4|14246.5|14227.7|3
1652716330000|2022-05-16 15:52:10|14245.7|14230.7|14245.7|14230.7|14245.7|14230.7|14245.7|14230.7|0
1652716350000|2022-05-16 15:52:30|14246.3|14231.3|14246.3|14231.3|14246.3|14231.3|14246.3|14231.3|0
1652716360000|2022-05-16 15:52:40|14245.5|14230.5|14245.5|14230.5|14245.5|14230.5|14245.5|14230.5|0
1652716380000|2022-05-16 15:53:00|14245.7|14230.7|14245|14230|14245.7|14230.7|14245|14230|2
1652716410000|2022-05-16 15:53:30|14245.6|14230.6|14246.6|14231.6|14246.6|14231.6|14245.6|14230.6|0
1652716420000|2022-05-16 15:53:40|14244.6|14229.6|14245.2|14230.2|14245.2|14230.2|14244.6|14229.6|1
1652716440000|2022-05-16 15:54:00|14246.2|14231.2|14246.1|14231.1|14246.5|14231.5|14246.1|14231.1|4
1652716450000|2022-05-16 15:54:10|14247.3|14232.3|14255.3|14240.3|14255.3|14240.3|14247.3|14232.3|3
1652716460000|2022-05-16 15:54:20|14255.8|14240.8|14255.8|14240.8|14255.8|14240.8|14255.8|14240.8|0
1652716470000|2022-05-16 15:54:30|14257.2|14242.2|14263.7|14248.7|14263.7|14248.7|14257.2|14242.2|2
1652716480000|2022-05-16 15:54:40|14263.3|14248.3|14262.4|14247.4|14263.3|14248.3|14262.4|14247.4|1
1652716490000|2022-05-16 15:54:50|14260.9|14245.9|14260.8|14245.8|14262.4|14247.4|14259.9|14244.9|0
1652716500000|2022-05-16 15:55:00|14260.5|14245.5|14264.7|14249.7|14264.7|14249.7|14260.1|14245.1|5
1652716510000|2022-05-16 15:55:10|14264.9|14249.9|14264.9|14249.9|14264.9|14249.9|14264.9|14249.9|0
1652716530000|2022-05-16 15:55:30|||||||||1
1652716560000|2022-05-16 15:56:00|||||||||2
1652716570000|2022-05-16 15:56:10|14264.6|14249.6|14264.9|14249.9|14265.1|14250.1|14264.6|14249.6|0
1652716580000|2022-05-16 15:56:20|14264.3|14249.3|14264.7|14249.7|14264.7|14249.7|14264.3|14249.3|0
1652716590000|2022-05-16 15:56:30|14261.5|14246.5|14258|14243|14261.5|14246.5|14257.8|14242.8|8
1652716600000|2022-05-16 15:56:40|14258.8|14243.8|14261.8|14246.8|14261.8|14246.8|14258.8|14243.8|2
1652716610000|2022-05-16 15:56:50|14262.8|14247.8|14262.3|14247.3|14262.8|14247.8|14262.3|14247.3|2
1652716620000|2022-05-16 15:57:00|14262.8|14247.8|14263.5|14248.5|14263.7|14248.7|14262.8|14247.8|3
1652716630000|2022-05-16 15:57:10|14263.9|14248.9|14263.5|14248.5|14264.2|14249.2|14263.5|14248.5|1
1652716660000|2022-05-16 15:57:40|14263.1|14248.1|14263.7|14248.7|14263.9|14248.9|14263.1|14248.1|1
1652716670000|2022-05-16 15:57:50|14264.1|14249.1|14267.7|14252.7|14267.7|14252.7|14264.1|14249.1|1
1652716680000|2022-05-16 15:58:00|14268|14253|14288.6|14273.6|14295.8|14280.8|14268|14253|25
1652716690000|2022-05-16 15:58:10|14288.9|14273.9|14295.9|14280.9|14296.6|14281.6|14288.9|14273.9|2
1652716700000|2022-05-16 15:58:20|14295.6|14280.6|14291.1|14276.1|14295.6|14280.6|14288|14273|7
1652716710000|2022-05-16 15:58:30|14291.4|14276.4|14293.7|14278.7|14294.9|14279.9|14291.4|14276.4|11
1652716720000|2022-05-16 15:58:40|14291.9|14276.9|14292.3|14277.3|14296.9|14281.9|14291.9|14276.9|3
1652716730000|2022-05-16 15:58:50|14291.7|14276.7|14287.7|14272.7|14291.7|14276.7|14287.7|14272.7|3
1652716740000|2022-05-16 15:59:00|14286.3|14271.3|14284.5|14269.5|14289.3|14274.3|14284.5|14269.5|7
1652716750000|2022-05-16 15:59:10|14282.9|14267.9|14282.2|14267.2|14282.9|14267.9|14282.2|14267.2|0
1652716760000|2022-05-16 15:59:20|14282.5|14267.5|14282.5|14267.5|14282.5|14267.5|14282.5|14267.5|0
1652716770000|2022-05-16 15:59:30|14283.3|14268.3|14289.2|14274.2|14291.5|14276.5|14283.3|14268.3|3
1652716780000|2022-05-16 15:59:40|14292.8|14277.8|14292.8|14277.8|14292.8|14277.8|14292.8|14277.8|1
1652716790000|2022-05-16 15:59:50|14293.1|14278.1|14292.9|14277.9|14293.1|14278.1|14292.9|14277.9|1
1652716800000|2022-05-16 16:00:00|14293.2|14278.2|14293.7|14278.7|14294.2|14279.2|14293.2|14278.2|1
1652716810000|2022-05-16 16:00:10|14294.1|14279.1|14295.1|14280.1|14295.1|14280.1|14294.1|14279.1|0
1652716830000|2022-05-16 16:00:30|||||||||1
1652716850000|2022-05-16 16:00:50|14296.6|14281.6|14292.9|14277.9|14298.6|14283.6|14292.9|14277.9|2
1652716860000|2022-05-16 16:01:00|14293.8|14278.8|14298.1|14283.1|14298.1|14283.1|14293.8|14278.8|4
1652716870000|2022-05-16 16:01:10|14298.6|14283.6|14299|14284|14299|14284|14298.6|14283.6|9
1652716880000|2022-05-16 16:01:20|14299.1|14284.1|14299.8|14284.8|14299.8|14284.8|14299.1|14284.1|12
1652716890000|2022-05-16 16:01:30|14300.6|14285.6|14309.2|14294.2|14309.2|14294.2|14300.6|14285.6|2
1652716900000|2022-05-16 16:01:40|14307|14292|14303.7|14288.7|14307|14292|14303.7|14288.7|3
1652716910000|2022-05-16 16:01:50|14303.6|14288.6|14303.3|14288.3|14303.6|14288.6|14303.3|14288.3|0
1652716920000|2022-05-16 16:02:00|14301.7|14286.7|14301.7|14286.7|14301.7|14286.7|14301.4|14286.4|2
1652716930000|2022-05-16 16:02:10|14299.9|14284.9|14294.3|14279.3|14299.9|14284.9|14294.3|14279.3|1
1652716940000|2022-05-16 16:02:20|14294.6|14279.6|14294.6|14279.6|14294.6|14279.6|14294.6|14279.6|0
1652716950000|2022-05-16 16:02:30|14294.9|14279.9|14294.9|14279.9|14294.9|14279.9|14294.9|14279.9|0
1652716960000|2022-05-16 16:02:40|14295|14280|14295|14280|14295|14280|14295|14280|0
1652716970000|2022-05-16 16:02:50|14294.6|14279.6|14293.4|14278.4|14294.6|14279.6|14293.1|14278.1|0
1652716980000|2022-05-16 16:03:00|14293.1|14278.1|14291.2|14276.2|14293.1|14278.1|14289.5|14274.5|3
1652716990000|2022-05-16 16:03:10|14291|14276|14291|14276|14291|14276|14291|14276|0
1652717000000|2022-05-16 16:03:20|14290.7|14275.7|14290.1|14275.1|14291.2|14276.2|14290.1|14275.1|0
1652717010000|2022-05-16 16:03:30|14289.9|14274.9|14300.3|14285.3|14301.5|14286.5|14289.9|14274.9|3
1652717020000|2022-05-16 16:03:40|14300.5|14285.5|14296|14281|14303|14288|14296|14281|2
1652717030000|2022-05-16 16:03:50|14295.6|14280.6|14303.4|14288.4|14303.8|14288.8|14295.6|14280.6|4
1652717040000|2022-05-16 16:04:00|14303.1|14288.1|14303|14288|14305.3|14290.3|14298.3|14283.3|6
1652717050000|2022-05-16 16:04:10|14299.9|14284.9|14302.5|14287.5|14302.5|14287.5|14298.8|14283.8|0
1652717060000|2022-05-16 16:04:20|14302.2|14287.2|14305.5|14290.5|14305.5|14290.5|14300.3|14285.3|1
1652717070000|2022-05-16 16:04:30|14303.4|14288.4|14302.7|14287.7|14303.4|14288.4|14300.1|14285.1|0
1652717080000|2022-05-16 16:04:40|14302.5|14287.5|14300.8|14285.8|14302.5|14287.5|14300.6|14285.6|2
1652717090000|2022-05-16 16:04:50|14301.1|14286.1|14305.4|14290.4|14305.4|14290.4|14301.1|14286.1|1
1652717100000|2022-05-16 16:05:00|14307.1|14292.1|14306.4|14291.4|14308.6|14293.6|14306.4|14291.4|2
1652717110000|2022-05-16 16:05:10|14306.7|14291.7|14308.7|14293.7|14309.7|14294.7|14306.7|14291.7|1
1652717120000|2022-05-16 16:05:20|14308.4|14293.4|14308.4|14293.4|14308.4|14293.4|14308.4|14293.4|0
1652717130000|2022-05-16 16:05:30|14309|14294|14309|14294|14309|14294|14308.7|14293.7|0
1652717140000|2022-05-16 16:05:40|14308.9|14293.9|14307.4|14292.4|14308.9|14293.9|14307.4|14292.4|1
1652717150000|2022-05-16 16:05:50|14307|14292|14304.7|14289.7|14307|14292|14304.4|14289.4|2
1652717160000|2022-05-16 16:06:00|14304.4|14289.4|14295.7|14280.7|14304.4|14289.4|14295.7|14280.7|3
1652717170000|2022-05-16 16:06:10|14295.1|14280.1|14294.4|14279.4|14295.1|14280.1|14294.4|14279.4|0
1652717180000|2022-05-16 16:06:20|14294.7|14279.7|14292.4|14277.4|14296.2|14281.2|14292.2|14277.2|3
1652717190000|2022-05-16 16:06:30|14292.6|14277.6|14296.5|14281.5|14296.5|14281.5|14292.6|14277.6|1
1652717200000|2022-05-16 16:06:40|14297.5|14282.5|14296|14281|14297.5|14282.5|14296|14281|0
1652717220000|2022-05-16 16:07:00|14293.7|14278.7|14293.7|14278.7|14293.7|14278.7|14293.7|14278.7|1
1652717230000|2022-05-16 16:07:10|14295.9|14280.9|14296.3|14281.3|14296.3|14281.3|14295.9|14280.9|1
1652717240000|2022-05-16 16:07:20|14297.1|14282.1|14298.3|14283.3|14298.3|14283.3|14297.1|14282.1|1
1652717250000|2022-05-16 16:07:30|14298.8|14283.8|14298.8|14283.8|14298.8|14283.8|14298.8|14283.8|0
1652717270000|2022-05-16 16:07:50|14299.1|14284.1|14302.8|14287.8|14302.8|14287.8|14299.1|14284.1|1
1652717280000|2022-05-16 16:08:00|14304.2|14289.2|14304.2|14289.2|14304.5|14289.5|14304.2|14289.2|2
1652717290000|2022-05-16 16:08:10|14304.5|14289.5|14304.5|14289.5|14304.5|14289.5|14304.5|14289.5|0
1652717300000|2022-05-16 16:08:20|14305|14290|14305|14290|14305|14290|14305|14290|0
1652717310000|2022-05-16 16:08:30|14305.3|14290.3|14305|14290|14305.5|14290.5|14305|14290|0
1652717320000|2022-05-16 16:08:40|14304.7|14289.7|14304.7|14289.7|14304.7|14289.7|14304.7|14289.7|0
1652717330000|2022-05-16 16:08:50|14305|14290|14304.5|14289.5|14305|14290|14304.5|14289.5|0
1652717340000|2022-05-16 16:09:00|14304.8|14289.8|14303.9|14288.9|14305|14290|14303.9|14288.9|1
1652717350000|2022-05-16 16:09:10|14305|14290|14305|14290|14305|14290|14304.5|14289.5|1
1652717360000|2022-05-16 16:09:20|14305.5|14290.5|14306|14291|14306|14291|14305.5|14290.5|0
1652717370000|2022-05-16 16:09:30|14307|14292|14307.2|14292.2|14307.2|14292.2|14306.7|14291.7|30
1652717380000|2022-05-16 16:09:40|14307.5|14292.5|14307.5|14292.5|14307.5|14292.5|14307.5|14292.5|2
1652717390000|2022-05-16 16:09:50|14307.6|14292.6|14307.6|14292.6|14307.6|14292.6|14307.3|14292.3|8
1652717400000|2022-05-16 16:10:00|14306|14291|14305.3|14290.3|14306|14291|14304.5|14289.5|5
1652717420000|2022-05-16 16:10:20|14304.6|14289.6|14303.3|14288.3|14304.6|14289.6|14303.3|14288.3|4
1652717430000|2022-05-16 16:10:30|14304.5|14289.5|14304.2|14289.2|14304.5|14289.5|14304.2|14289.2|1
1652717440000|2022-05-16 16:10:40|14303.7|14288.7|14302.7|14287.7|14303.7|14288.7|14302.7|14287.7|5
1652717450000|2022-05-16 16:10:50|14300.7|14285.7|14299.2|14284.2|14300.7|14285.7|14299.2|14284.2|6
1652717460000|2022-05-16 16:11:00|14298.2|14283.2|14295.9|14280.9|14298.2|14283.2|14295.9|14280.9|1
1652717480000|2022-05-16 16:11:20|14295.6|14280.6|14288.2|14273.2|14295.6|14280.6|14288.2|14273.2|14
1652717490000|2022-05-16 16:11:30|14288.5|14273.5|14288.8|14273.8|14288.8|14273.8|14288.3|14273.3|0
1652717500000|2022-05-16 16:11:40|14289.1|14274.1|14288.9|14273.9|14289.1|14274.1|14288.9|14273.9|0
1652717510000|2022-05-16 16:11:50|14289.1|14274.1|14288.3|14273.3|14290.8|14275.8|14288.3|14273.3|1
1652717520000|2022-05-16 16:12:00|14288.9|14273.9|14289.2|14274.2|14290.7|14275.7|14288.9|14273.9|6
1652717530000|2022-05-16 16:12:10|14291.1|14276.1|14290.9|14275.9|14291.6|14276.6|14289.2|14274.2|0
1652717540000|2022-05-16 16:12:20|14291.6|14276.6|14291.3|14276.3|14291.6|14276.6|14291.3|14276.3|0
1652717550000|2022-05-16 16:12:30|14291.7|14276.7|14291.7|14276.7|14291.7|14276.7|14291.4|14276.4|1
1652717560000|2022-05-16 16:12:40|14291.9|14276.9|14291.9|14276.9|14291.9|14276.9|14291.9|14276.9|0
1652717580000|2022-05-16 16:13:00|||||||||1
1652717590000|2022-05-16 16:13:10|14292.4|14277.4|14293.7|14278.7|14293.7|14278.7|14292.4|14277.4|1
1652717600000|2022-05-16 16:13:20|14295.8|14280.8|14296.9|14281.9|14297.1|14282.1|14295.6|14280.6|1
1652717610000|2022-05-16 16:13:30|14297.4|14282.4|14297.9|14282.9|14297.9|14282.9|14297.4|14282.4|0
1652717630000|2022-05-16 16:13:50|14298|14283|14298.4|14283.4|14298.4|14283.4|14297.6|14282.6|6
1652717640000|2022-05-16 16:14:00|14299|14284|14301.1|14286.1|14302.3|14287.3|14299|14284|3
1652717650000|2022-05-16 16:14:10|14301.4|14286.4|14301.4|14286.4|14301.4|14286.4|14301.4|14286.4|0
1652717660000|2022-05-16 16:14:20|14301.7|14286.7|14302.3|14287.3|14302.3|14287.3|14301.7|14286.7|1
1652717670000|2022-05-16 16:14:30|14303.7|14288.7|14304|14289|14304|14289|14303.7|14288.7|1
1652717680000|2022-05-16 16:14:40|14304.7|14289.7|14304.8|14289.8|14304.8|14289.8|14304.6|14289.6|0
1652717690000|2022-05-16 16:14:50|14304.3|14289.3|14302|14287|14304.3|14289.3|14302|14287|4
1652717700000|2022-05-16 16:15:00|14301.6|14286.6|14301.3|14286.3|14301.6|14286.6|14301|14286|2
1652717710000|2022-05-16 16:15:10|14300.9|14285.9|14295.6|14280.6|14300.9|14285.9|14295.4|14280.4|1
1652717720000|2022-05-16 16:15:20|14295|14280|14294.3|14279.3|14298.9|14283.9|14294.3|14279.3|1
1652717730000|2022-05-16 16:15:30|14294.5|14279.5|14294.6|14279.6|14295.4|14280.4|14294.3|14279.3|3
1652717740000|2022-05-16 16:15:40|14297.2|14282.2|14297.6|14282.6|14297.6|14282.6|14297.2|14282.2|1
1652717750000|2022-05-16 16:15:50|14297.9|14282.9|14298.4|14283.4|14298.4|14283.4|14297.9|14282.9|0
1652717760000|2022-05-16 16:16:00|14298.1|14283.1|14296.9|14281.9|14298.1|14283.1|14295|14280|1
1652717770000|2022-05-16 16:16:10|14297.1|14282.1|14296|14281|14297.1|14282.1|14296|14281|0
1652717780000|2022-05-16 16:16:20|14295|14280|14295.4|14280.4|14295.4|14280.4|14292.6|14277.6|2
1652717800000|2022-05-16 16:16:40|14294.6|14279.6|14294.3|14279.3|14294.6|14279.6|14294.3|14279.3|0
1652717820000|2022-05-16 16:17:00|14294.1|14279.1|14294.4|14279.4|14294.4|14279.4|14293.8|14278.8|2
1652717840000|2022-05-16 16:17:20|14292.9|14277.9|14293.5|14278.5|14293.5|14278.5|14292.9|14277.9|1
1652717850000|2022-05-16 16:17:30|14294.3|14279.3|14295|14280|14295|14280|14294.3|14279.3|6
1652717860000|2022-05-16 16:17:40|14303.1|14288.1|14302.4|14287.4|14303.1|14288.1|14301.5|14286.5|4
1652717870000|2022-05-16 16:17:50|14302.7|14287.7|14303.5|14288.5|14303.5|14288.5|14301.2|14286.2|9
1652717880000|2022-05-16 16:18:00|14303.7|14288.7|14302.3|14287.3|14303.7|14288.7|14300.5|14285.5|2
1652717890000|2022-05-16 16:18:10|14302.6|14287.6|14300|14285|14302.8|14287.8|14300|14285|1
1652717900000|2022-05-16 16:18:20|14301.6|14286.6|14301.2|14286.2|14302.7|14287.7|14300.2|14285.2|5
1652717910000|2022-05-16 16:18:30|14301.4|14286.4|14302.2|14287.2|14302.2|14287.2|14301.4|14286.4|5
1652717920000|2022-05-16 16:18:40|14302.4|14287.4|14302.5|14287.5|14302.7|14287.7|14302.4|14287.4|1
1652717940000|2022-05-16 16:19:00|14302.9|14287.9|14303.8|14288.8|14303.8|14288.8|14302.3|14287.3|1
1652717950000|2022-05-16 16:19:10|14304|14289|14301.6|14286.6|14304|14289|14301.6|14286.6|3
1652717960000|2022-05-16 16:19:20|||||||||2
1652717970000|2022-05-16 16:19:30|14301.8|14286.8|14316.8|14301.8|14318.3|14303.3|14301.8|14286.8|8
1652717980000|2022-05-16 16:19:40|14316.3|14301.3|14319.4|14304.4|14319.4|14304.4|14315.8|14300.8|31
1652717990000|2022-05-16 16:19:50|14317.3|14302.3|14315.4|14300.4|14317.3|14302.3|14315.4|14300.4|5
1652718000000|2022-05-16 16:20:00|14313.8|14298.8|14312.8|14297.8|14313.8|14298.8|14312.8|14297.8|2
1652718010000|2022-05-16 16:20:10|14313.7|14298.7|14315.9|14300.9|14315.9|14300.9|14313.6|14298.6|15
1652718020000|2022-05-16 16:20:20|14315.4|14300.4|14314.1|14299.1|14315.4|14300.4|14314.1|14299.1|1
1652718030000|2022-05-16 16:20:30|14312.7|14297.7|14311.7|14296.7|14313.5|14298.5|14311|14296|4
1652718040000|2022-05-16 16:20:40|14311.4|14296.4|14312.4|14297.4|14312.4|14297.4|14311.4|14296.4|2
1652718050000|2022-05-16 16:20:50|14312.5|14297.5|14313.1|14298.1|14313.1|14298.1|14312.5|14297.5|0
1652718060000|2022-05-16 16:21:00|14311.1|14296.1|14308.1|14293.1|14311.1|14296.1|14308.1|14293.1|1
1652718090000|2022-05-16 16:21:30|14306.1|14291.1|14306.1|14291.1|14306.1|14291.1|14306.1|14291.1|3
1652718110000|2022-05-16 16:21:50|14311.6|14296.6|14311.6|14296.6|14312.1|14297.1|14311.6|14296.6|30
1652718120000|2022-05-16 16:22:00|14310.7|14295.7|14311.2|14296.2|14313.6|14298.6|14310.7|14295.7|5
1652718130000|2022-05-16 16:22:10|14311.4|14296.4|14317.3|14302.3|14317.6|14302.6|14311.4|14296.4|2
1652718140000|2022-05-16 16:22:20|14317.6|14302.6|14318.6|14303.6|14319.1|14304.1|14317.3|14302.3|3
1652718150000|2022-05-16 16:22:30|14319.1|14304.1|14319.1|14304.1|14319.1|14304.1|14319.1|14304.1|1
1652718160000|2022-05-16 16:22:40|14320.1|14305.1|14323|14308|14323|14308|14320.1|14305.1|28
1652718170000|2022-05-16 16:22:50|14323.3|14308.3|14321.1|14306.1|14323.3|14308.3|14321.1|14306.1|7
1652718180000|2022-05-16 16:23:00|14320.8|14305.8|14319.7|14304.7|14321.1|14306.1|14319.7|14304.7|3
1652718210000|2022-05-16 16:23:30|14315.4|14300.4|14314|14299|14315.5|14300.5|14314|14299|1
1652718220000|2022-05-16 16:23:40|14315.2|14300.2|14317|14302|14317.5|14302.5|14315.2|14300.2|3
1652718230000|2022-05-16 16:23:50|14316.4|14301.4|14317.9|14302.9|14317.9|14302.9|14316.1|14301.1|5
1652718240000|2022-05-16 16:24:00|14318.3|14303.3|14309.2|14294.2|14318.3|14303.3|14307.7|14292.7|2
1652718250000|2022-05-16 16:24:10|14309.4|14294.4|14308.6|14293.6|14310.4|14295.4|14308.3|14293.3|0
1652718260000|2022-05-16 16:24:20|14308.1|14293.1|14304.3|14289.3|14308.1|14293.1|14304.3|14289.3|1
1652718270000|2022-05-16 16:24:30|14304.1|14289.1|14309.7|14294.7|14309.7|14294.7|14304.1|14289.1|13
1652718290000|2022-05-16 16:24:50|14309.4|14294.4|14309.4|14294.4|14309.4|14294.4|14309.4|14294.4|0
1652718300000|2022-05-16 16:25:00|14309.2|14294.2|14303.1|14288.1|14309.2|14294.2|14301|14286|7
1652718320000|2022-05-16 16:25:20|14302.9|14287.9|14297.8|14282.8|14302.9|14287.9|14297.5|14282.5|3
1652718330000|2022-05-16 16:25:30|14295.7|14280.7|14295.7|14280.7|14295.7|14280.7|14295.7|14280.7|0
1652718340000|2022-05-16 16:25:40|14294.9|14279.9|14294.9|14279.9|14294.9|14279.9|14294.9|14279.9|0
1652718350000|2022-05-16 16:25:50|14295.4|14280.4|14295.3|14280.3|14295.4|14280.4|14295.3|14280.3|0
1652718360000|2022-05-16 16:26:00|14293.8|14278.8|14286.9|14271.9|14293.8|14278.8|14286.9|14271.9|4
1652718370000|2022-05-16 16:26:10|14285.9|14270.9|14292.9|14277.9|14294.7|14279.7|14285.9|14270.9|12
1652718380000|2022-05-16 16:26:20|14293.2|14278.2|14293.5|14278.5|14294.1|14279.1|14293.2|14278.2|0
1652718390000|2022-05-16 16:26:30|14292.9|14277.9|14294.9|14279.9|14294.9|14279.9|14292.9|14277.9|0
1652718400000|2022-05-16 16:26:40|14295.4|14280.4|14293.6|14278.6|14295.4|14280.4|14293.6|14278.6|1
1652718410000|2022-05-16 16:26:50|14293.8|14278.8|14297.4|14282.4|14297.4|14282.4|14293.6|14278.6|3
1652718420000|2022-05-16 16:27:00|14298|14283|14299.3|14284.3|14299.3|14284.3|14298|14283|1
1652718430000|2022-05-16 16:27:10|14299.5|14284.5|14302.6|14287.6|14303.4|14288.4|14299.5|14284.5|1
1652718440000|2022-05-16 16:27:20|14303|14288|14307.5|14292.5|14307.5|14292.5|14303|14288|6
1652718450000|2022-05-16 16:27:30|14307.3|14292.3|14307.4|14292.4|14310|14295|14307.3|14292.3|17
1652718460000|2022-05-16 16:27:40|14308.6|14293.6|14308.1|14293.1|14308.6|14293.6|14308.1|14293.1|1
1652718470000|2022-05-16 16:27:50|14308.6|14293.6|14310.2|14295.2|14310.2|14295.2|14308.6|14293.6|0
1652718480000|2022-05-16 16:28:00|14310.5|14295.5|14309.6|14294.6|14310.7|14295.7|14309.6|14294.6|1
1652718500000|2022-05-16 16:28:20|14309.9|14294.9|14309.8|14294.8|14310.3|14295.3|14309.8|14294.8|0
1652718510000|2022-05-16 16:28:30|14309.6|14294.6|14309.6|14294.6|14309.6|14294.6|14309.6|14294.6|0
1652718520000|2022-05-16 16:28:40|14309.8|14294.8|14309.8|14294.8|14309.8|14294.8|14309.8|14294.8|0
1652718530000|2022-05-16 16:28:50|14309.6|14294.6|14309.6|14294.6|14309.6|14294.6|14309.6|14294.6|0
1652718540000|2022-05-16 16:29:00|14309.3|14294.3|14310.2|14295.2|14310.2|14295.2|14309.3|14294.3|0
1652718550000|2022-05-16 16:29:10|14310.8|14295.8|14305.8|14290.8|14310.8|14295.8|14305.8|14290.8|4
1652718570000|2022-05-16 16:29:30|14305.2|14290.2|14305.5|14290.5|14305.5|14290.5|14305.2|14290.2|0
1652718590000|2022-05-16 16:29:50|14306.5|14291.5|14306.5|14291.5|14306.5|14291.5|14306.5|14291.5|2
1652718600000|2022-05-16 16:30:00|14306|14291|14306|14291|14306|14291|14306|14291|0
1652718610000|2022-05-16 16:30:10|14306.3|14291.3|14305.7|14290.7|14306.8|14291.8|14305.7|14290.7|0
1652718620000|2022-05-16 16:30:20|14305.4|14290.4|14306.2|14291.2|14306.2|14291.2|14304.4|14289.4|3
1652718630000|2022-05-16 16:30:30|14305.9|14290.9|14305.9|14290.9|14305.9|14290.9|14305.9|14290.9|1
1652718640000|2022-05-16 16:30:40|14305.6|14290.6|14305.6|14290.6|14305.6|14290.6|14305.6|14290.6|0
1652718660000|2022-05-16 16:31:00|14305.4|14290.4|14305.4|14290.4|14305.4|14290.4|14304.4|14289.4|1
1652718670000|2022-05-16 16:31:10|14305.2|14290.2|14310.3|14295.3|14310.3|14295.3|14305.2|14290.2|8
1652718680000|2022-05-16 16:31:20|14309.7|14294.7|14310.1|14295.1|14310.1|14295.1|14306.9|14291.9|2
1652718690000|2022-05-16 16:31:30|14308.9|14293.9|14310.9|14295.9|14310.9|14295.9|14307.8|14292.8|3
1652718700000|2022-05-16 16:31:40|14310.8|14295.8|14311|14296|14311.6|14296.6|14309.2|14294.2|5
1652718710000|2022-05-16 16:31:50|14310.6|14295.6|14312.4|14297.4|14312.7|14297.7|14310.6|14295.6|9
1652718720000|2022-05-16 16:32:00|14312.7|14297.7|14316.5|14301.5|14316.5|14301.5|14312.7|14297.7|1
1652718730000|2022-05-16 16:32:10|14317.2|14302.2|14317.5|14302.5|14317.5|14302.5|14317.2|14302.2|0
1652718750000|2022-05-16 16:32:30|14318.7|14303.7|14326.3|14311.3|14328.1|14313.1|14318.7|14303.7|8
1652718760000|2022-05-16 16:32:40|14326|14311|14326.8|14311.8|14326.8|14311.8|14325.5|14310.5|2
1652718770000|2022-05-16 16:32:50|14327.9|14312.9|14327.6|14312.6|14327.9|14312.9|14327.6|14312.6|0
1652718780000|2022-05-16 16:33:00|14327.3|14312.3|14327.3|14312.3|14328.8|14313.8|14327.3|14312.3|3
1652718790000|2022-05-16 16:33:10|14325.6|14310.6|14324.9|14309.9|14325.6|14310.6|14324.9|14309.9|0
1652718800000|2022-05-16 16:33:20|14325.4|14310.4|14326.3|14311.3|14326.3|14311.3|14325.1|14310.1|3
1652718810000|2022-05-16 16:33:30|14326.5|14311.5|14322.7|14307.7|14326.7|14311.7|14322.7|14307.7|3
1652718820000|2022-05-16 16:33:40|14322.3|14307.3|14322.6|14307.6|14322.6|14307.6|14322.3|14307.3|0
1652718830000|2022-05-16 16:33:50|14322.8|14307.8|14319|14304|14324|14309|14314.2|14299.2|26
1652718840000|2022-05-16 16:34:00|14322|14307|14323.9|14308.9|14325.2|14310.2|14318.3|14303.3|7
1652718850000|2022-05-16 16:34:10|14323.4|14308.4|14323.9|14308.9|14324|14309|14323.4|14308.4|0
1652718860000|2022-05-16 16:34:20|||||||||1
1652718870000|2022-05-16 16:34:30|14324.5|14309.5|14324.5|14309.5|14324.5|14309.5|14324.5|14309.5|6
1652718880000|2022-05-16 16:34:40|14325.3|14310.3|14323.2|14308.2|14325.4|14310.4|14323.2|14308.2|4
1652718890000|2022-05-16 16:34:50|14323.8|14308.8|14323.8|14308.8|14323.8|14308.8|14323.5|14308.5|5
1652718900000|2022-05-16 16:35:00|14323.5|14308.5|14317.9|14302.9|14323.5|14308.5|14317.9|14302.9|1
1652718910000|2022-05-16 16:35:10|14317.5|14302.5|14321.8|14306.8|14321.8|14306.8|14317.5|14302.5|3
1652718920000|2022-05-16 16:35:20|14322.3|14307.3|14324.7|14309.7|14325|14310|14322.3|14307.3|5
1652718940000|2022-05-16 16:35:40|14325.1|14310.1|14324.7|14309.7|14325.6|14310.6|14324.7|14309.7|4
1652718950000|2022-05-16 16:35:50|14324.6|14309.6|14324.6|14309.6|14324.6|14309.6|14324.6|14309.6|0
1652718960000|2022-05-16 16:36:00|14325.2|14310.2|14324.9|14309.9|14325.2|14310.2|14324.9|14309.9|1
1652718970000|2022-05-16 16:36:10|14324.7|14309.7|14324.7|14309.7|14324.7|14309.7|14324.7|14309.7|0
1652718980000|2022-05-16 16:36:20|14324.4|14309.4|14323.5|14308.5|14324.4|14309.4|14323.5|14308.5|1
1652718990000|2022-05-16 16:36:30|||||||||2
1652719000000|2022-05-16 16:36:40|14323.9|14308.9|14324.3|14309.3|14324.6|14309.6|14323.9|14308.9|2
1652719020000|2022-05-16 16:37:00|14324.5|14309.5|14314.2|14299.2|14324.5|14309.5|14313.6|14298.6|11
1652719030000|2022-05-16 16:37:10|14312.3|14297.3|14314|14299|14314|14299|14312.3|14297.3|3
1652719040000|2022-05-16 16:37:20|14313.7|14298.7|14314|14299|14314|14299|14313.7|14298.7|0
1652719060000|2022-05-16 16:37:40|14313.7|14298.7|14313.9|14298.9|14313.9|14298.9|14313.6|14298.6|2
1652719070000|2022-05-16 16:37:50|14313.6|14298.6|14314|14299|14316.4|14301.4|14313.4|14298.4|3
1652719080000|2022-05-16 16:38:00|||||||||3
1652719090000|2022-05-16 16:38:10|14315.5|14300.5|14313.5|14298.5|14316.5|14301.5|14313.5|14298.5|1
1652719100000|2022-05-16 16:38:20|14314|14299|14316.5|14301.5|14316.5|14301.5|14314|14299|0
1652719110000|2022-05-16 16:38:30|14315|14300|14317.7|14302.7|14317.7|14302.7|14314|14299|11
1652719120000|2022-05-16 16:38:40|14317.9|14302.9|14316.6|14301.6|14317.9|14302.9|14315.6|14300.6|5
1652719130000|2022-05-16 16:38:50|14318.9|14303.9|14315.9|14300.9|14319.4|14304.4|14315.9|14300.9|3
1652719140000|2022-05-16 16:39:00|14319.4|14304.4|14323.4|14308.4|14323.4|14308.4|14314.9|14299.9|11
1652719150000|2022-05-16 16:39:10|14323.1|14308.1|14324.5|14309.5|14324.5|14309.5|14323.1|14308.1|2
1652719160000|2022-05-16 16:39:20|14325.4|14310.4|14325.4|14310.4|14325.4|14310.4|14325.4|14310.4|1
1652719170000|2022-05-16 16:39:30|14325.7|14310.7|14325.4|14310.4|14325.7|14310.7|14325.4|14310.4|1
1652719180000|2022-05-16 16:39:40|14325.9|14310.9|14325.9|14310.9|14326.4|14311.4|14325.9|14310.9|1
1652719210000|2022-05-16 16:40:10|14325.8|14310.8|14326.3|14311.3|14326.3|14311.3|14325.8|14310.8|0
1652719220000|2022-05-16 16:40:20|14327.8|14312.8|14328.2|14313.2|14328.5|14313.5|14327.8|14312.8|1
1652719230000|2022-05-16 16:40:30|14328|14313|14326.5|14311.5|14328.2|14313.2|14326.5|14311.5|5
1652719240000|2022-05-16 16:40:40|14326.7|14311.7|14327.2|14312.2|14327.5|14312.5|14326|14311|5
1652719250000|2022-05-16 16:40:50|14326.9|14311.9|14320.1|14305.1|14326.9|14311.9|14320.1|14305.1|18
1652719260000|2022-05-16 16:41:00|14320.4|14305.4|14320.9|14305.9|14322.2|14307.2|14319.6|14304.6|2
1652719270000|2022-05-16 16:41:10|14319.4|14304.4|14323.6|14308.6|14323.6|14308.6|14319.4|14304.4|2
1652719280000|2022-05-16 16:41:20|14323.9|14308.9|14319.8|14304.8|14323.9|14308.9|14319|14304|4
1652719290000|2022-05-16 16:41:30|14319.5|14304.5|14318.8|14303.8|14319.8|14304.8|14318.8|14303.8|2
1652719300000|2022-05-16 16:41:40|14318.3|14303.3|14315.5|14300.5|14318.3|14303.3|14315|14300|3
1652719310000|2022-05-16 16:41:50|14315.8|14300.8|14311.3|14296.3|14315.8|14300.8|14308.2|14293.2|2
1652719320000|2022-05-16 16:42:00|14311.6|14296.6|14310.8|14295.8|14314.3|14299.3|14310.3|14295.3|5
1652719330000|2022-05-16 16:42:10|14310.5|14295.5|14305.1|14290.1|14310.5|14295.5|14305.1|14290.1|3
1652719340000|2022-05-16 16:42:20|14304.5|14289.5|14302.3|14287.3|14304.5|14289.5|14302.3|14287.3|0
1652719350000|2022-05-16 16:42:30|14301.3|14286.3|14304.6|14289.6|14304.6|14289.6|14301.3|14286.3|1
1652719360000|2022-05-16 16:42:40|14304.8|14289.8|14307.5|14292.5|14308|14293|14304.8|14289.8|4
1652719370000|2022-05-16 16:42:50|14307.8|14292.8|14308|14293|14308|14293|14307.8|14292.8|0
1652719380000|2022-05-16 16:43:00|14308.4|14293.4|14308.4|14293.4|14309.4|14294.4|14306.8|14291.8|1
1652719390000|2022-05-16 16:43:10|14308.2|14293.2|14307.9|14292.9|14308.2|14293.2|14307.9|14292.9|1
1652719400000|2022-05-16 16:43:20|14306|14291|14306.8|14291.8|14306.8|14291.8|14306|14291|7
1652719410000|2022-05-16 16:43:30|14304.3|14289.3|14307|14292|14307|14292|14304.3|14289.3|0
1652719420000|2022-05-16 16:43:40|14307.4|14292.4|14309.1|14294.1|14309.9|14294.9|14307.4|14292.4|2
1652719430000|2022-05-16 16:43:50|14311|14296|14311.3|14296.3|14311.3|14296.3|14311|14296|1
1652719440000|2022-05-16 16:44:00|14311.5|14296.5|14312.4|14297.4|14312.4|14297.4|14311.5|14296.5|0
1652719450000|2022-05-16 16:44:10|14313|14298|14313|14298|14313|14298|14313|14298|0
1652719460000|2022-05-16 16:44:20|14313.2|14298.2|14311.7|14296.7|14313.2|14298.2|14311.7|14296.7|1
1652719470000|2022-05-16 16:44:30|||||||||1
1652719480000|2022-05-16 16:44:40|14310.5|14295.5|14312.1|14297.1|14312.1|14297.1|14309.7|14294.7|1
1652719490000|2022-05-16 16:44:50|14312.3|14297.3|14311.9|14296.9|14312.3|14297.3|14311.9|14296.9|4
1652719500000|2022-05-16 16:45:00|14312.1|14297.1|14309.9|14294.9|14312.4|14297.4|14309.6|14294.6|11
1652719510000|2022-05-16 16:45:10|14309.6|14294.6|14308.6|14293.6|14309.6|14294.6|14308.6|14293.6|0
1652719530000|2022-05-16 16:45:30|14308.3|14293.3|14307.9|14292.9|14308.3|14293.3|14307.9|14292.9|2
1652719540000|2022-05-16 16:45:40|14308.1|14293.1|14308|14293|14308.1|14293.1|14308|14293|2
1652719550000|2022-05-16 16:45:50|14307.4|14292.4|14302.1|14287.1|14307.4|14292.4|14302.1|14287.1|8
1652719560000|2022-05-16 16:46:00|14301.2|14286.2|14301.6|14286.6|14302.6|14287.6|14301.2|14286.2|11
1652719570000|2022-05-16 16:46:10|14301.8|14286.8|14300.5|14285.5|14301.8|14286.8|14300.5|14285.5|1
1652719580000|2022-05-16 16:46:20|14301.3|14286.3|14300.3|14285.3|14301.3|14286.3|14299.4|14284.4|2
1652719600000|2022-05-16 16:46:40|14300.9|14285.9|14301.7|14286.7|14301.7|14286.7|14300.9|14285.9|1
1652719610000|2022-05-16 16:46:50|14302.2|14287.2|14308.9|14293.9|14308.9|14293.9|14302.2|14287.2|11
1652719620000|2022-05-16 16:47:00|14309.2|14294.2|14308.8|14293.8|14309.7|14294.7|14308.8|14293.8|0
1652719630000|2022-05-16 16:47:10|14309.2|14294.2|14309.2|14294.2|14309.2|14294.2|14309.2|14294.2|1
1652719640000|2022-05-16 16:47:20|14308.6|14293.6|14308.2|14293.2|14308.6|14293.6|14308.2|14293.2|0
1652719650000|2022-05-16 16:47:30|||||||||1
1652719660000|2022-05-16 16:47:40|14308.7|14293.7|14311|14296|14311|14296|14308.7|14293.7|1
1652719670000|2022-05-16 16:47:50|14310.7|14295.7|14310.9|14295.9|14310.9|14295.9|14310.7|14295.7|0
1652719680000|2022-05-16 16:48:00|14310|14295|14309.4|14294.4|14310|14295|14309.4|14294.4|1
1652719700000|2022-05-16 16:48:20|||||||||1
1652719720000|2022-05-16 16:48:40|14312.7|14297.7|14314.9|14299.9|14314.9|14299.9|14312.7|14297.7|4
1652719740000|2022-05-16 16:49:00|14314.7|14299.7|14313.7|14298.7|14314.7|14299.7|14313.7|14298.7|0
1652719750000|2022-05-16 16:49:10|14314.3|14299.3|14312.2|14297.2|14314.6|14299.6|14312.2|14297.2|5
1652719760000|2022-05-16 16:49:20|14312|14297|14312|14297|14312|14297|14312|14297|9
1652719770000|2022-05-16 16:49:30|14312.3|14297.3|14312.3|14297.3|14312.3|14297.3|14312.3|14297.3|1
1652719790000|2022-05-16 16:49:50|14312.6|14297.6|14313.8|14298.8|14313.8|14298.8|14312.6|14297.6|0
1652719800000|2022-05-16 16:50:00|14314|14299|14313|14298|14314|14299|14313|14298|1
1652719810000|2022-05-16 16:50:10|14312.6|14297.6|14311.8|14296.8|14312.6|14297.6|14311.8|14296.8|4
1652719830000|2022-05-16 16:50:30|14312.2|14297.2|14312.2|14297.2|14312.2|14297.2|14312.2|14297.2|0
1652719840000|2022-05-16 16:50:40|14312.1|14297.1|14312.1|14297.1|14312.1|14297.1|14312.1|14297.1|1
1652719850000|2022-05-16 16:50:50|||||||||2
1652719860000|2022-05-16 16:51:00|14312.7|14297.7|14313.2|14298.2|14317|14302|14312.7|14297.7|5
1652719870000|2022-05-16 16:51:10|14313.4|14298.4|14313.4|14298.4|14313.4|14298.4|14313.4|14298.4|0
1652719880000|2022-05-16 16:51:20|14313.2|14298.2|14312.9|14297.9|14313.2|14298.2|14312.9|14297.9|1
1652719890000|2022-05-16 16:51:30|14315|14300|14315.4|14300.4|14315.4|14300.4|14314.9|14299.9|1
1652719900000|2022-05-16 16:51:40|14314.9|14299.9|14315|14300|14315.2|14300.2|14314.5|14299.5|1
1652719910000|2022-05-16 16:51:50|14314.7|14299.7|14310.5|14295.5|14314.9|14299.9|14310.5|14295.5|1
1652719920000|2022-05-16 16:52:00|14310.9|14295.9|14311.9|14296.9|14311.9|14296.9|14310.9|14295.9|0
1652719930000|2022-05-16 16:52:10|14312.2|14297.2|14312.8|14297.8|14312.8|14297.8|14312.2|14297.2|3
1652719950000|2022-05-16 16:52:30|14313.1|14298.1|14313.1|14298.1|14313.1|14298.1|14313.1|14298.1|0
1652719960000|2022-05-16 16:52:40|14314.2|14299.2|14315|14300|14315|14300|14314.2|14299.2|0
1652719970000|2022-05-16 16:52:50|14316.5|14301.5|14318|14303|14318.5|14303.5|14315.7|14300.7|4
1652719980000|2022-05-16 16:53:00|14318.4|14303.4|14323.9|14308.9|14324.1|14309.1|14318.4|14303.4|10
1652719990000|2022-05-16 16:53:10|14324.1|14309.1|14324.7|14309.7|14324.7|14309.7|14324.1|14309.1|2
1652720000000|2022-05-16 16:53:20|14324.4|14309.4|14323.8|14308.8|14324.7|14309.7|14323.8|14308.8|2
1652720010000|2022-05-16 16:53:30|14324.7|14309.7|14324.7|14309.7|14324.7|14309.7|14324.7|14309.7|1
1652720020000|2022-05-16 16:53:40|14324.4|14309.4|14324.7|14309.7|14324.9|14309.9|14324.4|14309.4|1
1652720030000|2022-05-16 16:53:50|14324.6|14309.6|14324.6|14309.6|14324.6|14309.6|14324.3|14309.3|1
1652720040000|2022-05-16 16:54:00|14324.3|14309.3|14321.3|14306.3|14324.3|14309.3|14321.3|14306.3|3
1652720050000|2022-05-16 16:54:10|14320.2|14305.2|14317.5|14302.5|14320.3|14305.3|14317|14302|2
1652720060000|2022-05-16 16:54:20|14315.7|14300.7|14314.5|14299.5|14315.7|14300.7|14314.5|14299.5|0
1652720070000|2022-05-16 16:54:30|14313|14298|14313.5|14298.5|14313.5|14298.5|14313|14298|1
1652720100000|2022-05-16 16:55:00|14313.7|14298.7|14312.4|14297.4|14313.7|14298.7|14312.4|14297.4|1
1652720110000|2022-05-16 16:55:10|14312.5|14297.5|14312.5|14297.5|14312.5|14297.5|14312.5|14297.5|1
1652720120000|2022-05-16 16:55:20|14313.2|14298.2|14313|14298|14313.2|14298.2|14312.9|14297.9|3
1652720130000|2022-05-16 16:55:30|14314.2|14299.2|14314.4|14299.4|14314.7|14299.7|14314.2|14299.2|1
1652720140000|2022-05-16 16:55:40|14314.7|14299.7|14314.7|14299.7|14314.7|14299.7|14314.7|14299.7|0
1652720150000|2022-05-16 16:55:50|14316.1|14301.1|14315.8|14300.8|14316.1|14301.1|14315.8|14300.8|0
1652720160000|2022-05-16 16:56:00|14315.7|14300.7|14318.1|14303.1|14318.1|14303.1|14315.7|14300.7|1
1652720170000|2022-05-16 16:56:10|14320.9|14305.9|14320.9|14305.9|14320.9|14305.9|14320.9|14305.9|2
1652720180000|2022-05-16 16:56:20|14320.7|14305.7|14320.3|14305.3|14320.7|14305.7|14320.1|14305.1|2
1652720190000|2022-05-16 16:56:30|14320.8|14305.8|14320.8|14305.8|14320.8|14305.8|14320.8|14305.8|0
1652720200000|2022-05-16 16:56:40|14320.3|14305.3|14320.3|14305.3|14320.3|14305.3|14320.3|14305.3|0
1652720210000|2022-05-16 16:56:50|14320|14305|14320|14305|14320|14305|14320|14305|1
1652720220000|2022-05-16 16:57:00|14322|14307|14322.4|14307.4|14322.4|14307.4|14317.3|14302.3|11
1652720230000|2022-05-16 16:57:10|14322.8|14307.8|14323|14308|14323.3|14308.3|14322.8|14307.8|1
1652720240000|2022-05-16 16:57:20|14322.9|14307.9|14322.9|14307.9|14322.9|14307.9|14322.9|14307.9|0
1652720250000|2022-05-16 16:57:30|14323.2|14308.2|14323.2|14308.2|14323.2|14308.2|14323.2|14308.2|0
1652720270000|2022-05-16 16:57:50|14323.5|14308.5|14326|14311|14326|14311|14323.5|14308.5|3
1652720280000|2022-05-16 16:58:00|14326.3|14311.3|14326.3|14311.3|14326.3|14311.3|14326.3|14311.3|2
1652720290000|2022-05-16 16:58:10|14327.8|14312.8|14327.8|14312.8|14327.8|14312.8|14327.8|14312.8|3
1652720300000|2022-05-16 16:58:20|14334.1|14319.1|14334.5|14319.5|14334.5|14319.5|14333.3|14318.3|5
1652720310000|2022-05-16 16:58:30|14335|14320|14334.5|14319.5|14335.2|14320.2|14333.3|14318.3|3
1652720320000|2022-05-16 16:58:40|14334.3|14319.3|14338.3|14323.3|14338.3|14323.3|14334.2|14319.2|4
1652720330000|2022-05-16 16:58:50|14338.7|14323.7|14336.4|14321.4|14339|14324|14336.4|14321.4|2
1652720340000|2022-05-16 16:59:00|14337.8|14322.8|14343.1|14328.1|14343.6|14328.6|14337.8|14322.8|11
1652720350000|2022-05-16 16:59:10|14343.4|14328.4|14353.5|14338.5|14364.1|14339.4|14343.4|14326.6|65
1652720360000|2022-05-16 16:59:20|14353.6|14338.6|14360.9|14345.9|14360.9|14345.9|14353|14338|8
1652720370000|2022-05-16 16:59:30|14354.5|14339.5|14358.3|14343.3|14358.4|14343.4|14353.1|14338.1|4
1652720380000|2022-05-16 16:59:40|14357.7|14342.7|14356.9|14341.9|14358|14343|14356.6|14341.6|3
1652720390000|2022-05-16 16:59:50|14356.6|14341.6|14357.7|14342.7|14357.7|14342.7|14356.6|14341.6|3
1652720400000|2022-05-16 17:00:00|14358.5|14343.5|14363.7|14348.7|14363.7|14348.7|14358.5|14343.5|22
1652720410000|2022-05-16 17:00:10|14363|14348|14363.5|14348.5|14363.7|14348.7|14363|14348|4
1652720420000|2022-05-16 17:00:20|14363.8|14348.8|14363.8|14348.8|14365.3|14350.3|14363.8|14348.8|6
1652720430000|2022-05-16 17:00:30|14363.6|14348.6|14360.9|14345.9|14364.2|14349.2|14360.9|14345.9|9
1652720440000|2022-05-16 17:00:40|14360.4|14345.4|14359.8|14344.8|14360.7|14345.7|14358.2|14343.2|5
1652720450000|2022-05-16 17:00:50|14360.5|14345.5|14359.5|14344.5|14360.8|14345.8|14359.5|14344.5|0
1652720460000|2022-05-16 17:01:00|14358.6|14343.6|14348.1|14333.1|14358.6|14343.6|14348.1|14333.1|7
1652720470000|2022-05-16 17:01:10|14345.8|14330.8|14347.1|14332.1|14348.5|14333.5|14345.8|14330.8|9
1652720480000|2022-05-16 17:01:20|14346.9|14331.9|14347.3|14332.3|14347.3|14332.3|14346.7|14331.7|3
1652720490000|2022-05-16 17:01:30|14347.5|14332.5|14348.2|14333.2|14350.2|14335.2|14346.8|14331.8|1
1652720500000|2022-05-16 17:01:40|14347.3|14332.3|14347.3|14332.3|14350.5|14335.5|14345.8|14330.8|4
1652720510000|2022-05-16 17:01:50|14347|14332|14345.2|14330.2|14347|14332|14345.2|14330.2|2
1652720520000|2022-05-16 17:02:00|14344.3|14329.3|14344.4|14329.4|14348.1|14333.1|14344.3|14329.3|4
1652720530000|2022-05-16 17:02:10|14344.6|14329.6|14346.8|14331.8|14348.5|14333.5|14344.6|14329.6|2
1652720540000|2022-05-16 17:02:20|14348.8|14333.8|14349.8|14334.8|14349.8|14334.8|14348.8|14333.8|0
1652720560000|2022-05-16 17:02:40|14351.9|14336.9|14347.8|14332.8|14351.9|14336.9|14347.8|14332.8|1
1652720570000|2022-05-16 17:02:50|14347.2|14332.2|14347.2|14332.2|14347.2|14332.2|14347.2|14332.2|2
1652720580000|2022-05-16 17:03:00|14349.4|14334.4|14350.6|14335.6|14350.6|14335.6|14345.6|14330.6|2
1652720590000|2022-05-16 17:03:10|14350.9|14335.9|14352.7|14337.7|14352.7|14337.7|14350.9|14335.9|4
1652720600000|2022-05-16 17:03:20|14352.4|14337.4|14352.4|14337.4|14352.4|14337.4|14352.4|14337.4|0
1652720610000|2022-05-16 17:03:30|14352.7|14337.7|14353.9|14338.9|14353.9|14338.9|14352.7|14337.7|0
1652720620000|2022-05-16 17:03:40|14355.9|14340.9|14360|14345|14360|14345|14355.9|14340.9|1
1652720640000|2022-05-16 17:04:00|14360.2|14345.2|14358.1|14343.1|14361.1|14346.1|14358.1|14343.1|1
1652720670000|2022-05-16 17:04:30|||||||||2
1652720680000|2022-05-16 17:04:40|14358.4|14343.4|14360.5|14345.5|14360.5|14345.5|14358.4|14343.4|2
1652720690000|2022-05-16 17:04:50|14359.9|14344.9|14360.5|14345.5|14360.5|14345.5|14359.3|14344.3|3
1652720710000|2022-05-16 17:05:10|14359.4|14344.4|14346.6|14331.6|14359.4|14344.4|14346.1|14331.1|4
1652720720000|2022-05-16 17:05:20|14346.3|14331.3|14345.2|14330.2|14346.3|14331.3|14345.2|14330.2|0
1652720730000|2022-05-16 17:05:30|14344.3|14329.3|14343|14328|14344.3|14329.3|14342.8|14327.8|0
1652720740000|2022-05-16 17:05:40|14342.6|14327.6|14341.9|14326.9|14343.4|14328.4|14341.9|14326.9|1
1652720750000|2022-05-16 17:05:50|14341.3|14326.3|14341.9|14326.9|14342.6|14327.6|14341.3|14326.3|0
1652720760000|2022-05-16 17:06:00|14341.6|14326.6|14343|14328|14343|14328|14340.7|14325.7|7
1652720770000|2022-05-16 17:06:10|14344.2|14329.2|14346.2|14331.2|14347.6|14332.6|14344.2|14329.2|5
1652720780000|2022-05-16 17:06:20|14346.4|14331.4|14352.3|14337.3|14352.3|14337.3|14346.2|14331.2|3
1652720800000|2022-05-16 17:06:40|14353.1|14338.1|14355.6|14340.6|14355.6|14340.6|14353.1|14338.1|2
1652720820000|2022-05-16 17:07:00|14355.4|14340.4|14355.4|14340.4|14355.4|14340.4|14355.4|14340.4|0
1652720830000|2022-05-16 17:07:10|14356.6|14341.6|14356.6|14341.6|14356.6|14341.6|14356.6|14341.6|0
1652720840000|2022-05-16 17:07:20|14353.3|14338.3|14353.4|14338.4|14354.9|14339.9|14350.9|14335.9|3
1652720850000|2022-05-16 17:07:30|14353.6|14338.6|14355.6|14340.6|14355.6|14340.6|14353.6|14338.6|1
1652720860000|2022-05-16 17:07:40|14357.6|14342.6|14356.2|14341.2|14357.6|14342.6|14356.2|14341.2|1
1652720870000|2022-05-16 17:07:50|14356.5|14341.5|14355.6|14340.6|14356.5|14341.5|14355.3|14340.3|2
1652720880000|2022-05-16 17:08:00|14354.4|14339.4|14355.3|14340.3|14356.2|14341.2|14354.4|14339.4|1
1652720890000|2022-05-16 17:08:10|14354.7|14339.7|14354.7|14339.7|14354.7|14339.7|14354.7|14339.7|0
1652720900000|2022-05-16 17:08:20|14354.5|14339.5|14355.3|14340.3|14355.3|14340.3|14354.5|14339.5|2
1652720910000|2022-05-16 17:08:30|14354.8|14339.8|14354.8|14339.8|14354.8|14339.8|14354.8|14339.8|1
1652720920000|2022-05-16 17:08:40|14354.5|14339.5|14354.3|14339.3|14354.9|14339.9|14354.3|14339.3|4
1652720930000|2022-05-16 17:08:50|14354|14339|14353.8|14338.8|14354.3|14339.3|14353.8|14338.8|3
1652720940000|2022-05-16 17:09:00|14354|14339|14355.8|14340.8|14356.6|14341.6|14354|14339|4
1652720950000|2022-05-16 17:09:10|14354.6|14339.6|14354.6|14339.6|14354.6|14339.6|14354.6|14339.6|0
1652720960000|2022-05-16 17:09:20|14354.9|14339.9|14355.7|14340.7|14356|14341|14354.9|14339.9|1
1652720970000|2022-05-16 17:09:30|14356|14341|14357.2|14342.2|14357.2|14342.2|14355.7|14340.7|1
1652720980000|2022-05-16 17:09:40|14359|14344|14359|14344|14359|14344|14359|14344|3
1652720990000|2022-05-16 17:09:50|14356.7|14341.7|14356.7|14341.7|14356.7|14341.7|14356.7|14341.7|2
1652721000000|2022-05-16 17:10:00|14355.3|14340.3|14355.3|14340.3|14355.3|14340.3|14355.3|14340.3|0
1652721010000|2022-05-16 17:10:10|14355.1|14340.1|14355.1|14340.1|14355.1|14340.1|14355.1|14340.1|0
1652721020000|2022-05-16 17:10:20|14354.3|14339.3|14354.8|14339.8|14354.8|14339.8|14354.3|14339.3|11
1652721030000|2022-05-16 17:10:30|14355.1|14340.1|14354.8|14339.8|14355.1|14340.1|14354.8|14339.8|0
1652721040000|2022-05-16 17:10:40|14355.1|14340.1|14362.8|14347.8|14362.8|14347.8|14354.2|14339.2|36
1652721060000|2022-05-16 17:11:00|14362.2|14347.2|14361.9|14346.9|14362.4|14347.4|14361.9|14346.9|3
1652721070000|2022-05-16 17:11:10|14362.1|14347.1|14361.4|14346.4|14362.3|14347.3|14361.4|14346.4|1
1652721080000|2022-05-16 17:11:20|14360.8|14345.8|14361.1|14346.1|14361.1|14346.1|14360.8|14345.8|1
1652721090000|2022-05-16 17:11:30|14361.3|14346.3|14358.5|14343.5|14361.3|14346.3|14356.9|14341.9|0
1652721100000|2022-05-16 17:11:40|14359.1|14344.1|14361.8|14346.8|14361.8|14346.8|14359.1|14344.1|5
1652721110000|2022-05-16 17:11:50|14359|14344|14359.6|14344.6|14359.6|14344.6|14359|14344|3
1652721120000|2022-05-16 17:12:00|14359.4|14344.4|14359.4|14344.4|14359.4|14344.4|14359.4|14344.4|0
1652721130000|2022-05-16 17:12:10|14359|14344|14359|14344|14359|14344|14359|14344|0
1652721150000|2022-05-16 17:12:30|14358.7|14343.7|14358.7|14343.7|14359|14344|14358.7|14343.7|1
1652721160000|2022-05-16 17:12:40|14359|14344|14358.6|14343.6|14359.3|14344.3|14358.6|14343.6|1
1652721170000|2022-05-16 17:12:50|14359.5|14344.5|14360.4|14345.4|14360.7|14345.7|14359.2|14344.2|0
1652721180000|2022-05-16 17:13:00|14360.1|14345.1|14354.1|14339.1|14362.5|14347.5|14354.1|14339.1|11
1652721190000|2022-05-16 17:13:10|14354.4|14339.4|14355|14340|14355|14340|14353.7|14338.7|0
1652721200000|2022-05-16 17:13:20|14354.7|14339.7|14354.7|14339.7|14355|14340|14354.7|14339.7|2
1652721210000|2022-05-16 17:13:30|14354.1|14339.1|14352.2|14337.2|14354.2|14339.2|14352.2|14337.2|3
1652721220000|2022-05-16 17:13:40|14352.5|14337.5|14354.1|14339.1|14355|14340|14352.5|14337.5|2
1652721230000|2022-05-16 17:13:50|14354.4|14339.4|14356.3|14341.3|14357.7|14342.7|14354.4|14339.4|2
1652721240000|2022-05-16 17:14:00|14356.6|14341.6|14356.3|14341.3|14357.2|14342.2|14356|14341|2
1652721250000|2022-05-16 17:14:10|14356.6|14341.6|14354.7|14339.7|14356.6|14341.6|14354.7|14339.7|1
1652721260000|2022-05-16 17:14:20|14354.2|14339.2|14356.4|14341.4|14357.9|14342.9|14354.2|14339.2|9
1652721270000|2022-05-16 17:14:30|14356.5|14341.5|14357|14342|14357.6|14342.6|14356.2|14341.2|0
1652721280000|2022-05-16 17:14:40|14356.8|14341.8|14357.2|14342.2|14357.5|14342.5|14356.8|14341.8|1
1652721290000|2022-05-16 17:14:50|14357.4|14342.4|14357.1|14342.1|14357.7|14342.7|14356.8|14341.8|3
1652721300000|2022-05-16 17:15:00|14356.9|14341.9|14357.5|14342.5|14358.3|14343.3|14356.6|14341.6|0
1652721310000|2022-05-16 17:15:10|14357.9|14342.9|14357.9|14342.9|14357.9|14342.9|14357.9|14342.9|0
1652721330000|2022-05-16 17:15:30|14357.3|14342.3|14356.6|14341.6|14357.7|14342.7|14356.6|14341.6|3
1652721340000|2022-05-16 17:15:40|14356.5|14341.5|14355.7|14340.7|14358.6|14343.6|14355.7|14340.7|2
1652721350000|2022-05-16 17:15:50|14355.2|14340.2|14353.4|14338.4|14355.2|14340.2|14353.4|14338.4|0
1652721360000|2022-05-16 17:16:00|14353.9|14338.9|14353.7|14338.7|14353.9|14338.9|14353|14338|0
1652721370000|2022-05-16 17:16:10|14353.5|14338.5|14353|14338|14353.5|14338.5|14352.3|14337.3|5
1652721380000|2022-05-16 17:16:20|14352.4|14337.4|14349.7|14334.7|14352.4|14337.4|14349.7|14334.7|5
1652721390000|2022-05-16 17:16:30|14349.1|14334.1|14348.2|14333.2|14349.1|14334.1|14347.1|14332.1|1
1652721400000|2022-05-16 17:16:40|14349.7|14334.7|14349.2|14334.2|14349.7|14334.7|14349.2|14334.2|1
1652721420000|2022-05-16 17:17:00|14348.9|14333.9|14349.9|14334.9|14349.9|14334.9|14348.3|14333.3|2
1652721440000|2022-05-16 17:17:20|14350.2|14335.2|14350.2|14335.2|14350.2|14335.2|14350.2|14335.2|0
1652721450000|2022-05-16 17:17:30|14350.4|14335.4|14350.1|14335.1|14350.4|14335.4|14350.1|14335.1|0
1652721460000|2022-05-16 17:17:40|14351.1|14336.1|14350.3|14335.3|14351.7|14336.7|14348.1|14333.1|2
1652721470000|2022-05-16 17:17:50|14350.5|14335.5|14350.2|14335.2|14350.8|14335.8|14349.9|14334.9|2
1652721480000|2022-05-16 17:18:00|14349.6|14334.6|14350.1|14335.1|14350.4|14335.4|14349.6|14334.6|2
1652721490000|2022-05-16 17:18:10|14349|14334|14340.7|14325.7|14349|14334|14340.7|14325.7|19
1652721500000|2022-05-16 17:18:20|14340.2|14325.2|14340.8|14325.8|14340.8|14325.8|14340.2|14325.2|0
1652721510000|2022-05-16 17:18:30|14340|14325|14340.9|14325.9|14340.9|14325.9|14339.5|14324.5|1
1652721520000|2022-05-16 17:18:40|14341.3|14326.3|14342.1|14327.1|14342.5|14327.5|14341.3|14326.3|1
1652721540000|2022-05-16 17:19:00|14344|14329|14346.4|14331.4|14346.4|14331.4|14342.1|14327.1|2
1652721550000|2022-05-16 17:19:10|14347.5|14332.5|14352.9|14337.9|14352.9|14337.9|14347.5|14332.5|2
1652721560000|2022-05-16 17:19:20|14354.1|14339.1|14358.3|14343.3|14358.3|14343.3|14354.1|14339.1|0
1652721570000|2022-05-16 17:19:30|14358.7|14343.7|14358.7|14343.7|14358.7|14343.7|14358.7|14343.7|0
1652721580000|2022-05-16 17:19:40|14359.3|14344.3|14364.6|14349.6|14364.9|14349.9|14359.3|14344.3|14
1652721590000|2022-05-16 17:19:50|14364.8|14349.8|14358.7|14343.7|14365.1|14350.1|14357.5|14342.5|25
1652721600000|2022-05-16 17:20:00|14359|14344|14361.1|14346.1|14361.1|14346.1|14359|14344|3
1652721610000|2022-05-16 17:20:10|14359.9|14344.9|14359.4|14344.4|14359.9|14344.9|14359.4|14344.4|2
1652721620000|2022-05-16 17:20:20|14360.6|14345.6|14362.6|14347.6|14362.6|14347.6|14360.6|14345.6|0
1652721630000|2022-05-16 17:20:30|14363.3|14348.3|14367.1|14352.1|14367.2|14352.2|14363.3|14348.3|3
1652721640000|2022-05-16 17:20:40|14367.4|14352.4|14367.7|14352.7|14367.7|14352.7|14366.6|14351.6|1
1652721650000|2022-05-16 17:20:50|14366.7|14351.7|14363.8|14348.8|14367|14352|14363.8|14348.8|5
1652721660000|2022-05-16 17:21:00|14363.6|14348.6|14365.1|14350.1|14365.8|14350.8|14363.3|14348.3|2
1652721670000|2022-05-16 17:21:10|14365.4|14350.4|14365.4|14350.4|14365.9|14350.9|14365.1|14350.1|1
1652721680000|2022-05-16 17:21:20|14366|14351|14365.5|14350.5|14366.4|14351.4|14365.4|14350.4|1
1652721690000|2022-05-16 17:21:30|14364.9|14349.9|14366.8|14351.8|14367.1|14352.1|14364|14349|5
1652721700000|2022-05-16 17:21:40|14366.5|14351.5|14367.3|14352.3|14367.3|14352.3|14366.5|14351.5|1
1652721710000|2022-05-16 17:21:50|14366.8|14351.8|14366.2|14351.2|14367.1|14352.1|14366.2|14351.2|3
1652721720000|2022-05-16 17:22:00|14367.1|14352.1|14367.1|14352.1|14367.1|14352.1|14366.2|14351.2|8
1652721730000|2022-05-16 17:22:10|14367.7|14352.7|14365.9|14350.9|14367.7|14352.7|14365.2|14350.2|5
1652721740000|2022-05-16 17:22:20|14366.4|14351.4|14365.1|14350.1|14366.4|14351.4|14363.2|14348.2|2
1652721760000|2022-05-16 17:22:40|14364.7|14349.7|14364.9|14349.9|14366|14351|14364.7|14349.7|3
1652721770000|2022-05-16 17:22:50|14364.1|14349.1|14365.4|14350.4|14365.7|14350.7|14364.1|14349.1|2
1652721780000|2022-05-16 17:23:00|14364.8|14349.8|14365.9|14350.9|14367.1|14352.1|14364.8|14349.8|6
1652721790000|2022-05-16 17:23:10|14365.7|14350.7|14365.2|14350.2|14365.7|14350.7|14365.2|14350.2|1
1652721800000|2022-05-16 17:23:20|||||||||9
1652721810000|2022-05-16 17:23:30|14365.4|14350.4|14362.2|14347.2|14366.4|14351.4|14360.7|14345.7|11
1652721820000|2022-05-16 17:23:40|14362.5|14347.5|14362.5|14347.5|14362.5|14347.5|14362.2|14347.2|0
1652721830000|2022-05-16 17:23:50|14363|14348|14363.4|14348.4|14363.7|14348.7|14363|14348|0
1652721840000|2022-05-16 17:24:00|14364|14349|14361.6|14346.6|14364|14349|14361.6|14346.6|2
1652721850000|2022-05-16 17:24:10|14361.9|14346.9|14361.8|14346.8|14362.1|14347.1|14361.8|14346.8|1
1652721860000|2022-05-16 17:24:20|14362.8|14347.8|14362.8|14347.8|14362.8|14347.8|14362.8|14347.8|1
1652721870000|2022-05-16 17:24:30|14362.6|14347.6|14362.8|14347.8|14363.1|14348.1|14362.1|14347.1|1
1652721880000|2022-05-16 17:24:40|14362.5|14347.5|14362.8|14347.8|14364.1|14349.1|14362.5|14347.5|3
1652721890000|2022-05-16 17:24:50|14362.3|14347.3|14362.6|14347.6|14362.6|14347.6|14362.3|14347.3|0
1652721900000|2022-05-16 17:25:00|14362.3|14347.3|14361.8|14346.8|14362.3|14347.3|14357.3|14342.3|14
1652721910000|2022-05-16 17:25:10|14361.1|14346.1|14361.3|14346.3|14361.3|14346.3|14360.8|14345.8|0
1652721920000|2022-05-16 17:25:20|14362.8|14347.8|14362.1|14347.1|14362.8|14347.8|14362.1|14347.1|3
1652721930000|2022-05-16 17:25:30|14362.2|14347.2|14362.3|14347.3|14362.3|14347.3|14362|14347|0
1652721940000|2022-05-16 17:25:40|14362.5|14347.5|14356.6|14341.6|14362.5|14347.5|14356.1|14341.1|4
1652721950000|2022-05-16 17:25:50|14356.2|14341.2|14356|14341|14356.2|14341.2|14355.6|14340.6|1
1652721960000|2022-05-16 17:26:00|14356.8|14341.8|14348.6|14333.6|14356.8|14341.8|14348.6|14333.6|9
1652721970000|2022-05-16 17:26:10|14349.4|14334.4|14349.7|14334.7|14349.7|14334.7|14349.4|14334.4|0
1652721980000|2022-05-16 17:26:20|14350.3|14335.3|14350.3|14335.3|14350.3|14335.3|14350.3|14335.3|0
1652721990000|2022-05-16 17:26:30|14350.7|14335.7|14350.7|14335.7|14350.7|14335.7|14350.7|14335.7|0
1652722010000|2022-05-16 17:26:50|14351|14336|14348.9|14333.9|14351.2|14336.2|14348.9|14333.9|2
1652722020000|2022-05-16 17:27:00|14348.3|14333.3|14348.3|14333.3|14348.3|14333.3|14348.3|14333.3|0
1652722030000|2022-05-16 17:27:10|14352.1|14337.1|14352.1|14337.1|14352.1|14337.1|14352.1|14337.1|3
1652722040000|2022-05-16 17:27:20|14351.8|14336.8|14351.8|14336.8|14351.8|14336.8|14351.8|14336.8|0
1652722050000|2022-05-16 17:27:30|||||||||1
1652722070000|2022-05-16 17:27:50|14355.5|14340.5|14358.5|14343.5|14358.5|14343.5|14355.5|14340.5|3
1652722080000|2022-05-16 17:28:00|14358.8|14343.8|14358.8|14343.8|14358.8|14343.8|14358.8|14343.8|0
1652722100000|2022-05-16 17:28:20|14358.5|14343.5|14363.6|14348.6|14365.1|14350.1|14358.5|14343.5|9
1652722110000|2022-05-16 17:28:30|14363.9|14348.9|14363.9|14348.9|14363.9|14348.9|14363.9|14348.9|0
1652722120000|2022-05-16 17:28:40|14365.1|14350.1|14362.8|14347.8|14365.1|14350.1|14362.8|14347.8|3
1652722130000|2022-05-16 17:28:50|14362.5|14347.5|14362|14347|14363.8|14348.8|14362|14347|2
1652722140000|2022-05-16 17:29:00|14362.2|14347.2|14360.8|14345.8|14362.2|14347.2|14360.8|14345.8|2
1652722150000|2022-05-16 17:29:10|14360.7|14345.7|14357.1|14342.1|14360.7|14345.7|14357.1|14342.1|2
1652722160000|2022-05-16 17:29:20|14357.2|14342.2|14357.8|14342.8|14357.8|14342.8|14357.2|14342.2|0
1652722170000|2022-05-16 17:29:30|14358.1|14343.1|14360|14345|14361|14346|14358.1|14343.1|2
1652722180000|2022-05-16 17:29:40|14360.3|14345.3|14359.8|14344.8|14360.3|14345.3|14359.8|14344.8|0
1652722190000|2022-05-16 17:29:50|14360.1|14345.1|14356.8|14341.8|14360.1|14345.1|14356.8|14341.8|2
1652722200000|2022-05-16 17:30:00|14357.1|14342.1|14357.4|14342.4|14357.4|14342.4|14357.1|14342.1|1
1652722220000|2022-05-16 17:30:20|14356.8|14341.8|14357.4|14342.4|14357.7|14342.7|14356.8|14341.8|0
1652722230000|2022-05-16 17:30:30|14357.7|14342.7|14356.4|14341.4|14357.7|14342.7|14356.2|14341.2|0
1652722240000|2022-05-16 17:30:40|14356.6|14341.6|14356.9|14341.9|14356.9|14341.9|14356.6|14341.6|1
1652722250000|2022-05-16 17:30:50|14357.5|14342.5|14357.2|14342.2|14357.5|14342.5|14357.2|14342.2|1
1652722260000|2022-05-16 17:31:00|14358.4|14343.4|14351|14336|14358.6|14343.6|14351|14336|4
1652722270000|2022-05-16 17:31:10|14350.1|14335.1|14351.4|14336.4|14351.4|14336.4|14349.9|14334.9|2
1652722280000|2022-05-16 17:31:20|14351|14336|14351|14336|14351|14336|14351|14336|2
1652722290000|2022-05-16 17:31:30|14350.6|14335.6|14352.5|14337.5|14352.5|14337.5|14350.6|14335.6|2
1652722300000|2022-05-16 17:31:40|14353.7|14338.7|14355.1|14340.1|14355.4|14340.4|14353.6|14338.6|0
1652722310000|2022-05-16 17:31:50|14355.4|14340.4|14355.3|14340.3|14356.4|14341.4|14355.3|14340.3|1
1652722320000|2022-05-16 17:32:00|14355.7|14340.7|14358.7|14343.7|14358.7|14343.7|14354.9|14339.9|5
1652722330000|2022-05-16 17:32:10|||||||||1
1652722340000|2022-05-16 17:32:20|14358|14343|14355.8|14340.8|14358|14343|14355.8|14340.8|1
1652722350000|2022-05-16 17:32:30|14355.2|14340.2|14355.2|14340.2|14355.2|14340.2|14355.2|14340.2|0
1652722360000|2022-05-16 17:32:40|14355|14340|14354|14339|14355|14340|14354|14339|1
1652722370000|2022-05-16 17:32:50|14353.2|14338.2|14355|14340|14355|14340|14353.2|14338.2|2
1652722380000|2022-05-16 17:33:00|14356|14341|14356.5|14341.5|14361|14346|14356|14341|4
1652722390000|2022-05-16 17:33:10|||||||||3
1652722400000|2022-05-16 17:33:20|14356.4|14341.4|14356.4|14341.4|14356.4|14341.4|14356.4|14341.4|0
1652722410000|2022-05-16 17:33:30|14356.2|14341.2|14356.5|14341.5|14356.8|14341.8|14355.6|14340.6|0
1652722420000|2022-05-16 17:33:40|14356.3|14341.3|14360.7|14345.7|14360.7|14345.7|14356.3|14341.3|3
1652722430000|2022-05-16 17:33:50|14360.5|14345.5|14360.3|14345.3|14360.5|14345.5|14360.3|14345.3|3
1652722440000|2022-05-16 17:34:00|14360.5|14345.5|14360.5|14345.5|14360.5|14345.5|14360.5|14345.5|0
1652722450000|2022-05-16 17:34:10|14361.8|14346.8|14358.4|14343.4|14362|14347|14358.4|14343.4|3
1652722460000|2022-05-16 17:34:20|14357.5|14342.5|14357.2|14342.2|14357.5|14342.5|14357.2|14342.2|1
1652722470000|2022-05-16 17:34:30|14356.8|14341.8|14346|14331|14358|14343|14345.5|14330.5|5
1652722480000|2022-05-16 17:34:40|14346.3|14331.3|14348|14333|14348|14333|14346.3|14331.3|4
1652722490000|2022-05-16 17:34:50|14348.5|14333.5|14353|14338|14353|14338|14348.5|14333.5|3
1652722500000|2022-05-16 17:35:00|14353.2|14338.2|14352.8|14337.8|14353.2|14338.2|14352.1|14337.1|0
1652722510000|2022-05-16 17:35:10|14353|14338|14355|14340|14355|14340|14353|14338|1
1652722520000|2022-05-16 17:35:20|14355.6|14340.6|14356|14341|14356|14341|14355.6|14340.6|2
1652722530000|2022-05-16 17:35:30|14356.6|14341.6|14355.4|14340.4|14356.6|14341.6|14352.4|14337.4|6
1652722540000|2022-05-16 17:35:40|14353.3|14338.3|14355.4|14340.4|14355.4|14340.4|14353.3|14338.3|0
1652722550000|2022-05-16 17:35:50|14355.7|14340.7|14355.7|14340.7|14355.7|14340.7|14355.7|14340.7|1
1652722560000|2022-05-16 17:36:00|14355.9|14340.9|14356.8|14341.8|14356.8|14341.8|14353.6|14338.6|6
1652722570000|2022-05-16 17:36:10|14355.2|14340.2|14345.2|14330.2|14357|14342|14344.9|14329.9|13
1652722580000|2022-05-16 17:36:20|14346.3|14331.3|14348.7|14333.7|14348.7|14333.7|14346.3|14331.3|0
1652722590000|2022-05-16 17:36:30|14349|14334|14348.5|14333.5|14349.4|14334.4|14347.8|14332.8|1
1652722600000|2022-05-16 17:36:40|||||||||1
1652722610000|2022-05-16 17:36:50|14348.8|14333.8|14352.6|14337.6|14352.6|14337.6|14348.8|14333.8|4
1652722620000|2022-05-16 17:37:00|14351.7|14336.7|14349.3|14334.3|14351.7|14336.7|14347.5|14332.5|5
1652722630000|2022-05-16 17:37:10|14349|14334|14348.7|14333.7|14349|14334|14348.7|14333.7|1
1652722640000|2022-05-16 17:37:20|14345.2|14330.2|14346|14331|14346|14331|14345.2|14330.2|3
1652722650000|2022-05-16 17:37:30|14346.3|14331.3|14346.3|14331.3|14346.3|14331.3|14346.3|14331.3|0
1652722660000|2022-05-16 17:37:40|14347.7|14332.7|14348.6|14333.6|14348.6|14333.6|14347.5|14332.5|1
1652722670000|2022-05-16 17:37:50|14349.5|14334.5|14348|14333|14349.5|14334.5|14347.1|14332.1|4
1652722680000|2022-05-16 17:38:00|14348.2|14333.2|14349|14334|14349|14334|14348.2|14333.2|3
1652722690000|2022-05-16 17:38:10|14348.8|14333.8|14348.8|14333.8|14348.8|14333.8|14348.8|14333.8|0
1652722700000|2022-05-16 17:38:20|14349|14334|14349.3|14334.3|14349.3|14334.3|14349|14334|1
1652722710000|2022-05-16 17:38:30|14349.5|14334.5|14349.5|14334.5|14349.5|14334.5|14349.5|14334.5|0
1652722720000|2022-05-16 17:38:40|14349.8|14334.8|14349.8|14334.8|14349.8|14334.8|14349.8|14334.8|0
1652722730000|2022-05-16 17:38:50|14349.2|14334.2|14349.2|14334.2|14349.2|14334.2|14349.2|14334.2|2
1652722740000|2022-05-16 17:39:00|14349.1|14334.1|14349.1|14334.1|14349.1|14334.1|14349.1|14334.1|0
1652722750000|2022-05-16 17:39:10|14349.3|14334.3|14349.3|14334.3|14349.3|14334.3|14349.3|14334.3|0
1652722760000|2022-05-16 17:39:20|14349.5|14334.5|14349.8|14334.8|14349.8|14334.8|14349.5|14334.5|1
1652722770000|2022-05-16 17:39:30|14349.2|14334.2|14349|14334|14349.2|14334.2|14349|14334|1
1652722780000|2022-05-16 17:39:40|14349.3|14334.3|14349.3|14334.3|14350.1|14335.1|14348.8|14333.8|2
1652722790000|2022-05-16 17:39:50|14347.5|14332.5|14347.8|14332.8|14347.8|14332.8|14347.5|14332.5|3
1652722810000|2022-05-16 17:40:10|14348.2|14333.2|14348.2|14333.2|14348.2|14333.2|14348.2|14333.2|0
1652722820000|2022-05-16 17:40:20|14348.5|14333.5|14349.6|14334.6|14349.6|14334.6|14348.2|14333.2|1
1652722830000|2022-05-16 17:40:30|14349.3|14334.3|14349.5|14334.5|14349.5|14334.5|14349.3|14334.3|0
1652722840000|2022-05-16 17:40:40|14350.1|14335.1|14355.7|14340.7|14355.7|14340.7|14350.1|14335.1|1
1652722850000|2022-05-16 17:40:50|14355.1|14340.1|14369.2|14354.2|14369.2|14354.2|14355.1|14340.1|2
1652722860000|2022-05-16 17:41:00|14369.4|14354.4|14366.3|14351.3|14372.1|14357.1|14366.3|14351.3|8
1652722870000|2022-05-16 17:41:10|14367.8|14352.8|14367.7|14352.7|14368.8|14353.8|14367.7|14352.7|11
1652722880000|2022-05-16 17:41:20|14368.4|14353.4|14371.9|14356.9|14371.9|14356.9|14368.4|14353.4|1
1652722900000|2022-05-16 17:41:40|14371.3|14356.3|14371.3|14356.3|14371.3|14356.3|14371.3|14356.3|0
1652722910000|2022-05-16 17:41:50|||||||||1
1652722920000|2022-05-16 17:42:00|14370.4|14355.4|14372.6|14357.6|14372.8|14357.8|14370.4|14355.4|4
1652722930000|2022-05-16 17:42:10|14373|14358|14372.8|14357.8|14373|14358|14372.8|14357.8|3
1652722950000|2022-05-16 17:42:30|||||||||1
1652722960000|2022-05-16 17:42:40|14372.6|14357.6|14372.6|14357.6|14372.6|14357.6|14372.6|14357.6|0
1652722980000|2022-05-16 17:43:00|||||||||1
1652723000000|2022-05-16 17:43:20|14372.2|14357.2|14372.6|14357.6|14372.6|14357.6|14372.2|14357.2|2
1652723010000|2022-05-16 17:43:30|14371.8|14356.8|14364.2|14349.2|14371.8|14356.8|14364|14349|1
1652723020000|2022-05-16 17:43:40|14364.5|14349.5|14365.8|14350.8|14365.8|14350.8|14362.9|14347.9|1
1652723030000|2022-05-16 17:43:50|14365.2|14350.2|14359.7|14344.7|14365.2|14350.2|14358.4|14343.4|1
1652723040000|2022-05-16 17:44:00|14360.2|14345.2|14362.4|14347.4|14363|14348|14360.2|14345.2|3
1652723050000|2022-05-16 17:44:10|14362.1|14347.1|14362.4|14347.4|14362.4|14347.4|14362.1|14347.1|0
1652723060000|2022-05-16 17:44:20|14362.1|14347.1|14360.9|14345.9|14363.6|14348.6|14360.9|14345.9|1
1652723070000|2022-05-16 17:44:30|14360.6|14345.6|14360.5|14345.5|14360.6|14345.6|14359.5|14344.5|1
1652723080000|2022-05-16 17:44:40|14358.1|14343.1|14359.7|14344.7|14360.2|14345.2|14358.1|14343.1|5
1652723090000|2022-05-16 17:44:50|14356.4|14341.4|14356.4|14341.4|14356.4|14341.4|14356.4|14341.4|2
1652723100000|2022-05-16 17:45:00|14357.2|14342.2|14357.4|14342.4|14357.8|14342.8|14357.2|14342.2|0
1652723110000|2022-05-16 17:45:10|14357.8|14342.8|14357.2|14342.2|14357.8|14342.8|14357.2|14342.2|1
1652723150000|2022-05-16 17:45:50|14357.8|14342.8|14358.7|14343.7|14358.7|14343.7|14357.5|14342.5|2
1652723160000|2022-05-16 17:46:00|14358.4|14343.4|14358.3|14343.3|14359.1|14344.1|14358.3|14343.3|0
1652723170000|2022-05-16 17:46:10|14360.1|14345.1|14358.3|14343.3|14360.1|14345.1|14358.3|14343.3|0
1652723190000|2022-05-16 17:46:30|14359.2|14344.2|14360.9|14345.9|14360.9|14345.9|14359.2|14344.2|1
1652723200000|2022-05-16 17:46:40|14360.7|14345.7|14360.4|14345.4|14361|14346|14360.2|14345.2|4
1652723210000|2022-05-16 17:46:50|14361.1|14346.1|14361.1|14346.1|14361.1|14346.1|14361.1|14346.1|0
1652723220000|2022-05-16 17:47:00|14361.7|14346.7|14360|14345|14361.7|14346.7|14358.6|14343.6|6
1652723230000|2022-05-16 17:47:10|14359.4|14344.4|14361|14346|14361|14346|14359.4|14344.4|1
1652723270000|2022-05-16 17:47:50|||||||||1
1652723280000|2022-05-16 17:48:00|14355.4|14340.4|14356.3|14341.3|14356.3|14341.3|14355.4|14340.4|1
1652723290000|2022-05-16 17:48:10|14356.7|14341.7|14356.7|14341.7|14356.7|14341.7|14356.7|14341.7|0
1652723300000|2022-05-16 17:48:20|14355.8|14340.8|14355.8|14340.8|14355.8|14340.8|14355.8|14340.8|0
1652723310000|2022-05-16 17:48:30|14355.6|14340.6|14355.6|14340.6|14355.6|14340.6|14355.6|14340.6|0
1652723320000|2022-05-16 17:48:40|14357.4|14342.4|14353.7|14338.7|14357.4|14342.4|14353.7|14338.7|1
1652723330000|2022-05-16 17:48:50|14353.5|14338.5|14353.5|14338.5|14353.5|14338.5|14353.5|14338.5|1
1652723340000|2022-05-16 17:49:00|14353.9|14338.9|14361.1|14346.1|14362.3|14347.3|14353.9|14338.9|9
1652723360000|2022-05-16 17:49:20|14361.3|14346.3|14360.7|14345.7|14361.3|14346.3|14360.7|14345.7|3
1652723370000|2022-05-16 17:49:30|||||||||2
1652723380000|2022-05-16 17:49:40|||||||||11
1652723390000|2022-05-16 17:49:50|||||||||1
1652723400000|2022-05-16 17:50:00|14362.7|14347.7|14362.2|14347.2|14362.7|14347.7|14362.2|14347.2|5
1652723410000|2022-05-16 17:50:10|14362.5|14347.5|14365.8|14350.8|14365.8|14350.8|14361.8|14346.8|1
1652723420000|2022-05-16 17:50:20|14365.6|14350.6|14367|14352|14367|14352|14365.6|14350.6|2
1652723430000|2022-05-16 17:50:30|14367.6|14352.6|14375|14360|14375|14360|14367.6|14352.6|9
1652723440000|2022-05-16 17:50:40|14374.6|14359.6|14374.8|14359.8|14374.8|14359.8|14374.6|14359.6|6
1652723460000|2022-05-16 17:51:00|14374.6|14359.6|14374.3|14359.3|14374.6|14359.6|14374.3|14359.3|1
1652723470000|2022-05-16 17:51:10|14366|14351|14364.3|14349.3|14366|14351|14363.3|14348.3|6
1652723480000|2022-05-16 17:51:20|14364.8|14349.8|14363.9|14348.9|14365.5|14350.5|14363.9|14348.9|0
1652723490000|2022-05-16 17:51:30|14363.5|14348.5|14363.1|14348.1|14363.5|14348.5|14362.8|14347.8|1
1652723500000|2022-05-16 17:51:40|14363.3|14348.3|14363.3|14348.3|14363.3|14348.3|14363.3|14348.3|0
1652723520000|2022-05-16 17:52:00|14362.4|14347.4|14365.6|14350.6|14366.4|14351.4|14362.4|14347.4|5
1652723530000|2022-05-16 17:52:10|14365.3|14350.3|14365.1|14350.1|14366.6|14351.6|14365.1|14350.1|1
1652723550000|2022-05-16 17:52:30|14365.3|14350.3|14365.3|14350.3|14365.3|14350.3|14365.3|14350.3|0
1652723580000|2022-05-16 17:53:00|14365.9|14350.9|14367.2|14352.2|14370.4|14355.4|14365.9|14350.9|2
1652723590000|2022-05-16 17:53:10|14366.8|14351.8|14366.8|14351.8|14366.8|14351.8|14366.8|14351.8|0
1652723620000|2022-05-16 17:53:40|14368.6|14353.6|14369.6|14354.6|14369.6|14354.6|14368.6|14353.6|0
1652723630000|2022-05-16 17:53:50|14370.1|14355.1|14372.1|14357.1|14372.1|14357.1|14370.1|14355.1|2
1652723670000|2022-05-16 17:54:30|14372|14357|14373|14358|14373|14358|14372|14357|1
1652723680000|2022-05-16 17:54:40|14374|14359|14374|14359|14374|14359|14374|14359|1
1652723700000|2022-05-16 17:55:00|14374.6|14359.6|14374.6|14359.6|14374.6|14359.6|14374.6|14359.6|0
1652723720000|2022-05-16 17:55:20|14374|14359|14374|14359|14374.2|14359.2|14374|14359|8
1652723730000|2022-05-16 17:55:30|14374.2|14359.2|14374.2|14359.2|14374.2|14359.2|14374.2|14359.2|0
1652723750000|2022-05-16 17:55:50|14374.8|14359.8|14371.2|14356.2|14375.5|14360.5|14371.2|14356.2|9
1652723760000|2022-05-16 17:56:00|14370.3|14355.3|14370.3|14355.3|14370.3|14355.3|14370.3|14355.3|2
1652723810000|2022-05-16 17:56:50|14369.7|14354.7|14366.5|14351.5|14369.7|14354.7|14365.1|14350.1|3
1652723820000|2022-05-16 17:57:00|14366.8|14351.8|14366.1|14351.1|14366.8|14351.8|14366.1|14351.1|6
1652723840000|2022-05-16 17:57:20|14365.6|14350.6|14365.5|14350.5|14366.2|14351.2|14365.5|14350.5|2
1652723850000|2022-05-16 17:57:30|14366.5|14351.5|14366|14351|14366.5|14351.5|14366|14351|0
1652723860000|2022-05-16 17:57:40|14365.7|14350.7|14365.4|14350.4|14365.7|14350.7|14365.4|14350.4|0
1652723870000|2022-05-16 17:57:50|14366|14351|14361.3|14346.3|14366|14351|14360.7|14345.7|2
1652723880000|2022-05-16 17:58:00|14361.7|14346.7|14360.4|14345.4|14362.8|14347.8|14360.4|14345.4|6
1652723890000|2022-05-16 17:58:10|14362.2|14347.2|14360.7|14345.7|14362.5|14347.5|14360.5|14345.5|2
1652723900000|2022-05-16 17:58:20|14361|14346|14360.5|14345.5|14361|14346|14360.2|14345.2|0
1652723910000|2022-05-16 17:58:30|14360.2|14345.2|14359.9|14344.9|14360.2|14345.2|14359.9|14344.9|0
1652723920000|2022-05-16 17:58:40|14359.7|14344.7|14359.4|14344.4|14359.7|14344.7|14357.6|14342.6|1
1652723930000|2022-05-16 17:58:50|14359.7|14344.7|14360.2|14345.2|14360.5|14345.5|14359.4|14344.4|0
1652723940000|2022-05-16 17:59:00|14356.1|14341.1|14356|14341|14356.1|14341.1|14355.7|14340.7|1
1652723950000|2022-05-16 17:59:10|14356.6|14341.6|14354.6|14339.6|14356.9|14341.9|14354.6|14339.6|0
1652723960000|2022-05-16 17:59:20|14356.8|14341.8|14356.4|14341.4|14358.1|14343.1|14356.4|14341.4|1
1652723970000|2022-05-16 17:59:30|14355.7|14340.7|14358.7|14343.7|14360|14345|14355.7|14340.7|0
1652723980000|2022-05-16 17:59:40|14358.8|14343.8|14360|14345|14360.5|14345.5|14358.5|14343.5|0
1652723990000|2022-05-16 17:59:50|14360.5|14345.5|14361.9|14346.9|14361.9|14346.9|14358.9|14343.9|3
1652724000000|2022-05-16 18:00:00|14361.6|14346.6|14366.2|14351.2|14366.2|14351.2|14361.6|14346.6|1
1652724010000|2022-05-16 18:00:10|14366.1|14351.1|14367.1|14352.1|14367.1|14352.1|14366.1|14351.1|0
1652724020000|2022-05-16 18:00:20|14366.8|14351.8|14367.6|14352.6|14368.6|14353.6|14366.1|14351.1|1
1652724030000|2022-05-16 18:00:30|14367.9|14352.9|14366.4|14351.4|14368.1|14353.1|14366.4|14351.4|0
1652724040000|2022-05-16 18:00:40|14365.9|14350.9|14362.8|14347.8|14365.9|14350.9|14362.4|14347.4|3
1652724050000|2022-05-16 18:00:50|14363|14348|14357.1|14342.1|14363|14348|14357.1|14342.1|5
1652724060000|2022-05-16 18:01:00|14356.9|14341.9|14356|14341|14356.9|14341.9|14354.9|14339.9|8
1652724070000|2022-05-16 18:01:10|14356.1|14341.1|14355.7|14340.7|14356.7|14341.7|14355.1|14340.1|0
1652724080000|2022-05-16 18:01:20|14356.2|14341.2|14356.2|14341.2|14356.2|14341.2|14356.2|14341.2|0
1652724090000|2022-05-16 18:01:30|14355.4|14340.4|14353.6|14338.6|14355.4|14340.4|14353.6|14338.6|2
1652724100000|2022-05-16 18:01:40|14353.8|14338.8|14354.2|14339.2|14354.2|14339.2|14352.6|14337.6|1
1652724110000|2022-05-16 18:01:50|14354.1|14339.1|14354.1|14339.1|14354.1|14339.1|14354.1|14339.1|0
1652724120000|2022-05-16 18:02:00|14353|14338|14352.1|14337.1|14353|14338|14352.1|14337.1|0
1652724130000|2022-05-16 18:02:10|14351.9|14336.9|14355.6|14340.6|14355.6|14340.6|14351.9|14336.9|3
1652724140000|2022-05-16 18:02:20|14355.3|14340.3|14355.1|14340.1|14355.3|14340.3|14355.1|14340.1|1
1652724150000|2022-05-16 18:02:30|14355.3|14340.3|14355.3|14340.3|14355.3|14340.3|14355.3|14340.3|0
1652724160000|2022-05-16 18:02:40|14355|14340|14355|14340|14355|14340|14355|14340|1
1652724190000|2022-05-16 18:03:10|14355.2|14340.2|14355.2|14340.2|14355.2|14340.2|14355.2|14340.2|0
1652724200000|2022-05-16 18:03:20|14355.5|14340.5|14355.1|14340.1|14355.5|14340.5|14354.9|14339.9|3
1652724210000|2022-05-16 18:03:30|||||||||1
1652724220000|2022-05-16 18:03:40|14356.9|14341.9|14357.1|14342.1|14357.3|14342.3|14356.9|14341.9|2
1652724230000|2022-05-16 18:03:50|14357.3|14342.3|14359.6|14344.6|14360.9|14345.9|14357.3|14342.3|1
1652724240000|2022-05-16 18:04:00|14358.7|14343.7|14358.5|14343.5|14358.7|14343.7|14358.5|14343.5|0
1652724260000|2022-05-16 18:04:20|14357.9|14342.9|14353.8|14338.8|14358.3|14343.3|14353.8|14338.8|6
1652724270000|2022-05-16 18:04:30|14353.6|14338.6|14352.8|14337.8|14353.8|14338.8|14352.8|14337.8|0
1652724280000|2022-05-16 18:04:40|14352.5|14337.5|14351.7|14336.7|14352.5|14337.5|14351.4|14336.4|5
1652724300000|2022-05-16 18:05:00|14351|14336|14351|14336|14351|14336|14351|14336|0
1652724310000|2022-05-16 18:05:10|14351.4|14336.4|14355.2|14340.2|14355.2|14340.2|14351|14336|4
1652724340000|2022-05-16 18:05:40|14356.1|14341.1|14359.7|14344.7|14359.7|14344.7|14356.1|14341.1|13
1652724350000|2022-05-16 18:05:50|14359.4|14344.4|14361|14346|14361.3|14346.3|14359.4|14344.4|2
1652724360000|2022-05-16 18:06:00|14361.2|14346.2|14364.4|14349.4|14368.5|14353.5|14360.6|14345.6|2
1652724370000|2022-05-16 18:06:10|14364.6|14349.6|14374.2|14359.2|14374.2|14359.2|14363.7|14348.7|31
1652724380000|2022-05-16 18:06:20|14373|14358|14369.3|14354.3|14374.4|14359.4|14369.3|14354.3|12
1652724390000|2022-05-16 18:06:30|14369.6|14354.6|14361.2|14346.2|14369.6|14354.6|14360.7|14345.7|5
1652724400000|2022-05-16 18:06:40|14361.7|14346.7|14360|14345|14361.7|14346.7|14359.8|14344.8|0
1652724410000|2022-05-16 18:06:50|14360.5|14345.5|14369.9|14354.9|14370.2|14355.2|14357.8|14342.8|9
1652724420000|2022-05-16 18:07:00|14369.7|14354.7|14369.1|14354.1|14369.7|14354.7|14369.1|14354.1|0
1652724430000|2022-05-16 18:07:10|||||||||1
1652724440000|2022-05-16 18:07:20|14367.9|14352.9|14369.1|14354.1|14369.1|14354.1|14367.9|14352.9|1
1652724460000|2022-05-16 18:07:40|||||||||1
1652724470000|2022-05-16 18:07:50|||||||||3
1652724480000|2022-05-16 18:08:00|14369.7|14354.7|14369.9|14354.9|14369.9|14354.9|14369.1|14354.1|2
1652724490000|2022-05-16 18:08:10|14367.5|14352.5|14366.9|14351.9|14367.5|14352.5|14366.9|14351.9|2
1652724510000|2022-05-16 18:08:30|14367.5|14352.5|14362.7|14347.7|14367.5|14352.5|14362.7|14347.7|3
1652724520000|2022-05-16 18:08:40|14363.3|14348.3|14363.5|14348.5|14363.5|14348.5|14363.2|14348.2|2
1652724530000|2022-05-16 18:08:50|14364|14349|14363.4|14348.4|14364|14349|14363.4|14348.4|0
1652724540000|2022-05-16 18:09:00|14363.1|14348.1|14363|14348|14363.1|14348.1|14363|14348|0
1652724560000|2022-05-16 18:09:20|14362.3|14347.3|14365|14350|14365|14350|14362.3|14347.3|2
1652724580000|2022-05-16 18:09:40|14367|14352|14365.5|14350.5|14367|14352|14363|14348|34
1652724590000|2022-05-16 18:09:50|14364.4|14349.4|14365.8|14350.8|14365.8|14350.8|14364.4|14349.4|0
1652724600000|2022-05-16 18:10:00|14366|14351|14370.3|14355.3|14371.4|14356.4|14366|14351|66
1652724610000|2022-05-16 18:10:10|14370|14355|14362.6|14347.6|14370.3|14355.3|14362.6|14347.6|3
1652724620000|2022-05-16 18:10:20|14362.1|14347.1|14360.6|14345.6|14362.4|14347.4|14360.6|14345.6|2
1652724630000|2022-05-16 18:10:30|14360.8|14345.8|14361.9|14346.9|14362.5|14347.5|14360.4|14345.4|2
1652724640000|2022-05-16 18:10:40|14362.2|14347.2|14362.9|14347.9|14367.5|14352.5|14361.6|14346.6|2
1652724650000|2022-05-16 18:10:50|14363.2|14348.2|14362.9|14347.9|14363.5|14348.5|14362.9|14347.9|0
1652724660000|2022-05-16 18:11:00|14361.7|14346.7|14361.8|14346.8|14362.3|14347.3|14361.7|14346.7|0
1652724670000|2022-05-16 18:11:10|14361.4|14346.4|14361.4|14346.4|14361.4|14346.4|14361.4|14346.4|0
1652724680000|2022-05-16 18:11:20|14361.1|14346.1|14360.2|14345.2|14361.1|14346.1|14359.9|14344.9|0
1652724690000|2022-05-16 18:11:30|14360|14345|14360|14345|14360|14345|14360|14345|0
1652724700000|2022-05-16 18:11:40|14362.7|14347.7|14362.7|14347.7|14362.9|14347.9|14362.7|14347.7|2
1652724710000|2022-05-16 18:11:50|14362.6|14347.6|14370.1|14355.1|14370.1|14355.1|14362.6|14347.6|31
1652724720000|2022-05-16 18:12:00|14370.7|14355.7|14372.6|14357.6|14373.1|14358.1|14370.1|14355.1|73
1652724730000|2022-05-16 18:12:10|14373.5|14358.5|14373.7|14358.7|14373.7|14358.7|14373.4|14358.4|2
1652724740000|2022-05-16 18:12:20|14373.1|14358.1|14372.2|14357.2|14373.1|14358.1|14372.2|14357.2|2
1652724750000|2022-05-16 18:12:30|14371.9|14356.9|14365.1|14350.1|14372.2|14357.2|14365.1|14350.1|8
1652724760000|2022-05-16 18:12:40|14364.6|14349.6|14366.2|14351.2|14368.2|14353.2|14364.6|14349.6|4
1652724770000|2022-05-16 18:12:50|14367.3|14352.3|14370.3|14355.3|14370.3|14355.3|14367.3|14352.3|1
1652724780000|2022-05-16 18:13:00|14369.7|14354.7|14378.1|14363.1|14378.1|14363.1|14369.7|14354.7|5
1652724790000|2022-05-16 18:13:10|14378.4|14363.4|14383|14368|14383|14368|14378.4|14363.4|7
1652724800000|2022-05-16 18:13:20|14379.1|14364.1|14380.2|14365.2|14382|14367|14379.1|14364.1|12
1652724810000|2022-05-16 18:13:30|14380|14365|14381.1|14366.1|14381.6|14366.6|14378.2|14363.2|12
1652724820000|2022-05-16 18:13:40|14381.3|14366.3|14382.9|14367.9|14386.2|14371.2|14381.3|14366.3|13
1652724830000|2022-05-16 18:13:50|14382.6|14367.6|14379.1|14364.1|14382.6|14367.6|14377.6|14362.6|4
1652724840000|2022-05-16 18:14:00|14378.8|14363.8|14356.2|14341.2|14379.1|14364.1|14352.7|14337.7|80
1652724850000|2022-05-16 18:14:10|14355.5|14340.5|14358.3|14343.3|14359.1|14344.1|14351.4|14336.4|73
1652724860000|2022-05-16 18:14:20|14357.8|14342.8|14353.2|14338.2|14357.8|14342.8|14348.7|14333.7|85
1652724870000|2022-05-16 18:14:30|14353.5|14338.5|14356.6|14341.6|14356.6|14341.6|14351.6|14336.6|76
1652724880000|2022-05-16 18:14:40|14356.8|14341.8|14371.6|14356.6|14372.3|14357.3|14356.8|14341.8|64
1652724890000|2022-05-16 18:14:50|14372.5|14357.5|14375|14360|14377.9|14362.5|14368.4|14352.9|62
1652724900000|2022-05-16 18:15:00|14375.3|14360.3|14373.4|14358.4|14375.3|14360.3|14366.1|14351.1|38
1652724910000|2022-05-16 18:15:10|14373.3|14358.3|14378.3|14363.3|14378.3|14363.3|14372.7|14357.7|7
1652724920000|2022-05-16 18:15:20|14378.7|14363.7|14380.2|14365.2|14380.2|14365.2|14378.7|14363.7|1
1652724930000|2022-05-16 18:15:30|14379.9|14364.9|14375.7|14360.7|14380.4|14365.4|14375.7|14360.7|4
1652724940000|2022-05-16 18:15:40|14376.4|14361.4|14376.4|14361.4|14377.9|14362.9|14376.1|14361.1|2
1652724950000|2022-05-16 18:15:50|14375.9|14360.9|14376.6|14361.6|14377.6|14362.6|14375.9|14360.9|0
1652724960000|2022-05-16 18:16:00|14376.3|14361.3|14377.5|14362.5|14378.7|14363.7|14376.3|14361.3|1
1652724970000|2022-05-16 18:16:10|14376.9|14361.9|14378.5|14363.5|14378.7|14363.7|14376.9|14361.9|4
1652724980000|2022-05-16 18:16:20|14377.3|14362.3|14376|14361|14377.3|14362.3|14375.2|14360.2|7
1652724990000|2022-05-16 18:16:30|14376.9|14361.9|14379.1|14364.1|14379.1|14364.1|14376.9|14361.9|4
1652725000000|2022-05-16 18:16:40|14379.4|14364.4|14379.5|14364.5|14381.4|14366.4|14378.9|14363.9|5
1652725010000|2022-05-16 18:16:50|14379.7|14364.7|14379.4|14364.4|14379.7|14364.7|14379.4|14364.4|1
1652725020000|2022-05-16 18:17:00|14379.7|14364.7|14379.4|14364.4|14379.7|14364.7|14379.4|14364.4|3
1652725030000|2022-05-16 18:17:10|14378.8|14363.8|14378.5|14363.5|14378.8|14363.8|14378.5|14363.5|8
1652725040000|2022-05-16 18:17:20|||||||||3
1652725050000|2022-05-16 18:17:30|14378.2|14363.2|14375|14360|14378.2|14363.2|14375|14360|2
1652725060000|2022-05-16 18:17:40|14374.6|14359.6|14377|14362|14377.9|14362.9|14374.6|14359.6|10
1652725070000|2022-05-16 18:17:50|14377.6|14362.6|14377.6|14362.6|14377.6|14362.6|14377.6|14362.6|0
1652725080000|2022-05-16 18:18:00|14378.2|14363.2|14374|14359|14378.2|14363.2|14374|14359|1
1652725090000|2022-05-16 18:18:10|14374.3|14359.3|14374.3|14359.3|14374.3|14359.3|14374.3|14359.3|0
1652725100000|2022-05-16 18:18:20|14373.7|14358.7|14375|14360|14375.3|14360.3|14372.2|14357.2|1
1652725110000|2022-05-16 18:18:30|14375.3|14360.3|14372.6|14357.6|14375.6|14360.6|14372.6|14357.6|1
1652725120000|2022-05-16 18:18:40|14372.3|14357.3|14373.7|14358.7|14373.7|14358.7|14372.3|14357.3|3
1652725130000|2022-05-16 18:18:50|14372.8|14357.8|14373.6|14358.6|14373.9|14358.9|14372.1|14357.1|3
1652725140000|2022-05-16 18:19:00|14373.9|14358.9|14368.5|14353.5|14373.9|14358.9|14368.2|14353.2|1
1652725150000|2022-05-16 18:19:10|14366.2|14351.2|14366.2|14351.2|14366.2|14351.2|14366.2|14351.2|0
1652725160000|2022-05-16 18:19:20|14365.3|14350.3|14368.4|14353.4|14368.4|14353.4|14362.5|14347.5|4
1652725180000|2022-05-16 18:19:40|14369.4|14354.4|14368.8|14353.8|14369.4|14354.4|14366.6|14351.6|3
1652725190000|2022-05-16 18:19:50|14368.7|14353.7|14368.4|14353.4|14368.7|14353.7|14368.1|14353.1|4
1652725200000|2022-05-16 18:20:00|14368.2|14353.2|14368.2|14353.2|14368.2|14353.2|14368.2|14353.2|0
1652749200000|2022-05-17 01:00:00|14339.6|14324.6|14350.9|14313.4|14351|14332.3|14337.3|14312.3|17
1652749210000|2022-05-17 01:00:10|14351.2|14313.7|14351.2|14313.7|14351.4|14313.9|14350.9|14313.4|3
1652749220000|2022-05-17 01:00:20|14345.2|14320.2|14348.1|14323.1|14353.2|14323.1|14345.2|14315.2|3
1652749230000|2022-05-17 01:00:30|14348.4|14323.4|14343.7|14328.7|14348.4|14329|14343.7|14323.4|0
1652749240000|2022-05-17 01:00:40|14342.5|14327.5|14342.5|14327.5|14342.5|14327.5|14342.5|14327.5|0
1652749260000|2022-05-17 01:01:00|14342.2|14327.2|14342.2|14327.2|14342.2|14327.2|14342.2|14327.2|0
1652749270000|2022-05-17 01:01:10|14342.5|14327.5|14342.5|14327.5|14342.5|14327.5|14342.5|14327.5|1
1652749290000|2022-05-17 01:01:30|14341.7|14326.7|14340.9|14325.9|14344.7|14327|14340.9|14319.6|1
1652749300000|2022-05-17 01:01:40|14341.4|14326.4|14342|14327|14342.6|14327.6|14341.4|14326.4|1
1652749310000|2022-05-17 01:01:50|14339.6|14324.6|14340.9|14325.9|14342.2|14327.2|14339.6|14324.6|1
1652749320000|2022-05-17 01:02:00|14347.7|14332.7|14348.7|14333.7|14348.8|14333.8|14347.7|14332.7|6
1652749330000|2022-05-17 01:02:10|14348.3|14333.3|14345.3|14330.3|14348.3|14333.3|14345.3|14330.3|1
1652749340000|2022-05-17 01:02:20|14345.7|14330.7|14342.7|14327.7|14345.7|14330.7|14342.7|14327.7|1
1652749350000|2022-05-17 01:02:30|14342.3|14327.3|14341.2|14326.2|14345.8|14330.8|14341.2|14326.2|1
1652749360000|2022-05-17 01:02:40|14340.7|14325.7|14336.9|14321.9|14342.5|14325.7|14336.9|14317.2|2
1652749370000|2022-05-17 01:02:50|14335.9|14320.9|14333.2|14318.2|14335.9|14320.9|14333.2|14318.2|1
1652749380000|2022-05-17 01:03:00|14332|14317|14329|14314|14332|14317|14326.4|14311.4|4
1652749390000|2022-05-17 01:03:10|14328.7|14313.7|14328.7|14313.7|14329|14314|14328.1|14313.1|2
1652749400000|2022-05-17 01:03:20|14329|14314|14329|14314|14329|14314|14329|14314|0
1652749410000|2022-05-17 01:03:30|14328.7|14313.7|14329|14314|14329|14314|14328.4|14313.4|0
1652749420000|2022-05-17 01:03:40|14329.8|14314.8|14329.5|14314.5|14329.8|14314.8|14328.4|14313.4|2
1652749430000|2022-05-17 01:03:50|14329.3|14314.3|14335.1|14320.1|14335.4|14320.4|14328.8|14313.8|6
1652749440000|2022-05-17 01:04:00|14335.7|14320.7|14330.5|14315.5|14335.7|14320.7|14330.5|14315.5|5
1652749450000|2022-05-17 01:04:10|14330.8|14315.8|14331.5|14316.5|14334.8|14319.8|14330.5|14315.5|4
1652749460000|2022-05-17 01:04:20|14334.6|14319.6|14335.5|14320.5|14335.5|14320.5|14332.5|14317.5|2
1652749470000|2022-05-17 01:04:30|14336.7|14321.7|14337.2|14322.2|14337.5|14322.5|14336.1|14321.1|0
1652749480000|2022-05-17 01:04:40|14337.5|14322.5|14347.9|14322.9|14353.5|14323.1|14337.5|14315.7|2
1652749490000|2022-05-17 01:04:50|14348.5|14323.5|14348.5|14323.5|14348.5|14323.5|14348.5|14323.5|0
1652749500000|2022-05-17 01:05:00|14349.3|14324.3|14345.2|14330.2|14349.3|14330.2|14344.6|14324.3|1
1652749520000|2022-05-17 01:05:20|14345.7|14330.7|14345.7|14330.7|14345.7|14330.7|14345.7|14330.7|0
1652749530000|2022-05-17 01:05:30|14351.2|14326.2|14351.2|14326.2|14351.2|14326.2|14351.2|14326.2|0
1652749550000|2022-05-17 01:05:50|14345.9|14330.9|14351.2|14326.2|14351.2|14330.9|14345.9|14326.2|0
1652749560000|2022-05-17 01:06:00|14346.8|14331.8|14346.8|14331.8|14346.8|14331.8|14346.8|14331.8|0
1652749570000|2022-05-17 01:06:10|14347.4|14332.4|14363.1|14338.1|14363.1|14345.8|14347.4|14332.4|7
1652749580000|2022-05-17 01:06:20|14362.3|14337.3|14365.4|14340.4|14370.7|14340.4|14362.3|14333.2|6
1652749590000|2022-05-17 01:06:30|14367.3|14342.3|14367|14342|14367.3|14342.3|14367|14342|3
1652749600000|2022-05-17 01:06:40|14367.3|14352.3|14393.6|14378.6|14397.4|14379.2|14367.3|14352.3|34
1652749610000|2022-05-17 01:06:50|14393.8|14378.8|14402.5|14377.5|14403.8|14385.3|14393.6|14377.1|24
1652749620000|2022-05-17 01:07:00|14402.2|14377.2|14397.8|14382.8|14402.2|14382.8|14397.5|14377.2|1
1652749630000|2022-05-17 01:07:10|14398.2|14383.2|14401|14386|14401.5|14386.5|14398.2|14383.2|1
1652749640000|2022-05-17 01:07:20|14401.4|14386.4|14409.1|14394.1|14411.4|14396.4|14401.4|14386.4|2
1652749650000|2022-05-17 01:07:30|14408.9|14393.9|14415.6|14400.6|14415.6|14400.6|14408.6|14393.6|5
1652749660000|2022-05-17 01:07:40|14415.8|14400.8|14417.1|14402.1|14417.1|14402.1|14415.8|14400.8|1
1652749670000|2022-05-17 01:07:50|14417.4|14402.4|14419.2|14404.2|14419.2|14404.2|14417.4|14402.4|0
1652749680000|2022-05-17 01:08:00|14421|14406|14423.6|14408.6|14423.6|14408.6|14421|14406|4
1652749690000|2022-05-17 01:08:10|14425.6|14410.6|14427.5|14412.5|14427.5|14412.5|14423.7|14408.7|9
1652749700000|2022-05-17 01:08:20|14427.4|14412.4|14419.7|14404.7|14427.4|14412.4|14419.4|14404.4|4
1652749710000|2022-05-17 01:08:30|14428.2|14413.2|14423.5|14408.5|14429.3|14413.7|14423.5|14404.3|4
1652749720000|2022-05-17 01:08:40|14423.2|14408.2|14423.8|14408.8|14426.7|14411.7|14423|14408|1
1652749730000|2022-05-17 01:08:50|14423.5|14408.5|14424.7|14409.7|14426.5|14411.5|14423.5|14408.5|1
1652749740000|2022-05-17 01:09:00|14424.1|14409.1|14428|14403|14428|14411.9|14421|14403|2
1652749750000|2022-05-17 01:09:10|14422.5|14407.5|14422.5|14407.5|14422.8|14407.8|14421.9|14406.9|0
1652749760000|2022-05-17 01:09:20|14427.6|14402.6|14427.6|14402.6|14427.6|14402.6|14427.6|14402.6|0
1652749770000|2022-05-17 01:09:30|14422|14407|14422.3|14407.3|14422.3|14407.3|14422|14407|3
1652749780000|2022-05-17 01:09:40|14423.3|14408.3|14421.7|14406.7|14423.3|14408.3|14421.7|14406.7|1
1652749790000|2022-05-17 01:09:50|14421.1|14406.1|14421.1|14406.1|14421.1|14406.1|14421.1|14406.1|0
1652749800000|2022-05-17 01:10:00|14422.5|14407.5|14420.8|14405.8|14425.4|14410.4|14420.7|14405.7|6
1652749810000|2022-05-17 01:10:10|14421.6|14406.6|14425.7|14410.7|14425.7|14410.7|14421.6|14406.6|1
1652749830000|2022-05-17 01:10:30|14425.9|14410.9|14425.4|14410.4|14426.4|14411.4|14423.8|14408.8|4
1652749840000|2022-05-17 01:10:40|14425.3|14410.3|14420.8|14405.8|14426.6|14411.6|14420.2|14405.2|4
1652749850000|2022-05-17 01:10:50|14420|14405|14418.2|14403.2|14425.1|14410.1|14418.2|14403.2|3
1652749860000|2022-05-17 01:11:00|14419.1|14404.1|14420.1|14405.1|14420.1|14405.1|14419.1|14404.1|3
1652749870000|2022-05-17 01:11:10|14419.8|14404.8|14420.6|14405.6|14427.3|14412.3|14419.8|14404.8|3
1652749880000|2022-05-17 01:11:20|14420.3|14405.3|14420.3|14405.3|14426.5|14411.5|14420.3|14405.3|2
1652749890000|2022-05-17 01:11:30|14419.5|14404.5|14420|14405|14420.3|14405.3|14418.9|14403.9|0
1652749910000|2022-05-17 01:11:50|14420.1|14405.1|14420.1|14405.1|14420.1|14405.1|14420.1|14405.1|0
1652749920000|2022-05-17 01:12:00|14420.3|14405.3|14420.3|14405.3|14420.3|14405.3|14420.3|14405.3|0
1652749950000|2022-05-17 01:12:30|14420.1|14405.1|14420.1|14405.1|14420.1|14405.1|14420.1|14405.1|1
1652749960000|2022-05-17 01:12:40|14419.5|14404.5|14419.5|14404.5|14419.5|14404.5|14419.5|14404.5|1
1652749970000|2022-05-17 01:12:50|14418.1|14403.1|14418.4|14403.4|14418.4|14403.4|14418.1|14403.1|0
1652750000000|2022-05-17 01:13:20|||||||||1
1652750010000|2022-05-17 01:13:30|14419.3|14404.3|14418.7|14403.7|14419.3|14404.3|14418.4|14403.4|0
1652750020000|2022-05-17 01:13:40|14421.1|14406.1|14423.8|14408.8|14423.8|14408.8|14421.1|14406.1|0
1652750030000|2022-05-17 01:13:50|14424.8|14409.8|14425.1|14410.1|14425.1|14410.1|14424.8|14409.8|0
1652750040000|2022-05-17 01:14:00|14425.3|14410.3|14428.6|14413.6|14428.6|14413.6|14425.3|14410.3|3
1652750050000|2022-05-17 01:14:10|14428.8|14413.8|14429|14414|14429.5|14414.5|14428.8|14413.8|3
1652750060000|2022-05-17 01:14:20|14428.7|14413.7|14434.1|14419.1|14434.2|14419.2|14426.1|14411.1|3
1652750070000|2022-05-17 01:14:30|14433.9|14418.9|14437.8|14422.8|14437.8|14422.8|14433.8|14418.8|2
1652750080000|2022-05-17 01:14:40|14438.4|14423.4|14436.5|14421.5|14438.4|14423.4|14436.5|14421.5|2
1652750090000|2022-05-17 01:14:50|14436.2|14421.2|14437|14422|14437.3|14422.3|14434.8|14419.8|4
1652750100000|2022-05-17 01:15:00|14436|14421|14442|14427|14442|14427|14436|14421|8
1652750110000|2022-05-17 01:15:10|14442.1|14427.1|14438.6|14423.6|14442.1|14427.1|14438.6|14423.6|1
1652750120000|2022-05-17 01:15:20|14438.3|14423.3|14438.6|14423.6|14438.6|14423.6|14438|14423|2
1652750130000|2022-05-17 01:15:30|14438.2|14423.2|14438.9|14423.9|14440|14425|14437.9|14422.9|3
1652750150000|2022-05-17 01:15:50|14439.3|14424.3|14440.5|14425.5|14440.5|14425.5|14438.7|14423.7|4
1652750160000|2022-05-17 01:16:00|14440.2|14425.2|14443.2|14428.2|14443.2|14428.2|14439.6|14424.6|1
1652750170000|2022-05-17 01:16:10|14445.7|14430.7|14451.8|14436.8|14455.9|14440.9|14445.7|14430.7|2
1652750180000|2022-05-17 01:16:20|14451.7|14436.7|14450.7|14435.7|14451.7|14436.7|14450.7|14435.7|0
1652750190000|2022-05-17 01:16:30|14449.9|14434.9|14449.9|14434.9|14449.9|14434.9|14449.9|14434.9|0
1652750200000|2022-05-17 01:16:40|14450.2|14435.2|14449.9|14434.9|14452.2|14437.2|14449.9|14434.9|0
1652750210000|2022-05-17 01:16:50|14452.4|14437.4|14450.3|14435.3|14452.4|14437.4|14450.3|14435.3|0
1652750220000|2022-05-17 01:17:00|14449.9|14434.9|14451.5|14436.5|14451.5|14436.5|14449.9|14434.9|0
1652750230000|2022-05-17 01:17:10|14452.5|14437.5|14453|14438|14453|14438|14452.5|14437.5|1
1652750240000|2022-05-17 01:17:20|14453.3|14438.3|14454.5|14439.5|14454.5|14439.5|14453.3|14438.3|1
1652750250000|2022-05-17 01:17:30|14457.5|14442.5|14456.9|14441.9|14457.5|14442.5|14456.1|14441.1|1
1652750260000|2022-05-17 01:17:40|14457.4|14442.4|14459.9|14444.9|14459.9|14444.9|14457.4|14442.4|3
1652750270000|2022-05-17 01:17:50|14460.4|14445.4|14464.9|14449.9|14464.9|14449.9|14460.4|14445.4|4
1652750280000|2022-05-17 01:18:00|14465.4|14450.4|14464.9|14449.9|14465.4|14450.4|14464.9|14449.9|3
1652750290000|2022-05-17 01:18:10|14463.4|14448.4|14464.9|14449.9|14464.9|14449.9|14463.4|14448.4|2
1652750300000|2022-05-17 01:18:20|14465.1|14450.1|14464.8|14449.8|14465.1|14450.1|14464.8|14449.8|2
1652750310000|2022-05-17 01:18:30|14464.2|14449.2|14464|14449|14464.2|14449.2|14464|14449|1
1652750320000|2022-05-17 01:18:40|14464.2|14449.2|14464.8|14449.8|14465.8|14450.8|14463.9|14448.9|4
1652750330000|2022-05-17 01:18:50|14460.9|14445.9|14462.8|14447.8|14463.3|14448.3|14460.9|14445.9|4
1652750340000|2022-05-17 01:19:00|14462.2|14447.2|14463.2|14448.2|14463.2|14448.2|14462.2|14447.2|1
1652750350000|2022-05-17 01:19:10|14461.8|14446.8|14462.3|14447.3|14462.8|14447.8|14461.8|14446.8|5
1652750360000|2022-05-17 01:19:20|14462|14447|14462|14447|14462|14447|14462|14447|5
1652750370000|2022-05-17 01:19:30|14461.7|14446.7|14461.7|14446.7|14461.7|14446.7|14461.7|14446.7|6
1652750380000|2022-05-17 01:19:40|14458.2|14443.2|14456.7|14431.7|14458.2|14443.2|14455.8|14430.8|2
1652750390000|2022-05-17 01:19:50|14456.2|14431.2|14452.4|14427.4|14460.1|14431.2|14452.4|14422.6|1
1652750400000|2022-05-17 01:20:00|14451.2|14426.2|14442.6|14427.6|14451.2|14428.2|14442.6|14426.2|4
1652750410000|2022-05-17 01:20:10|14442|14427|14442|14427|14442|14427|14442|14427|0
1652750420000|2022-05-17 01:20:20|14441.7|14426.7|14441.7|14426.7|14441.7|14426.7|14441.7|14426.7|0
1652750430000|2022-05-17 01:20:30|14441.3|14426.3|14441|14426|14441.3|14426.3|14441|14426|1
1652750440000|2022-05-17 01:20:40|14440.8|14425.8|14439.4|14424.4|14440.8|14425.8|14439.4|14424.4|0
1652750450000|2022-05-17 01:20:50|14437.4|14422.4|14437.4|14422.4|14437.4|14422.4|14437.4|14422.4|1
1652750460000|2022-05-17 01:21:00|14436.8|14421.8|14436.5|14421.5|14436.8|14421.8|14436.5|14421.5|0
1652750470000|2022-05-17 01:21:10|14436|14421|14439.6|14402.1|14439.6|14421|14421.4|14400.8|1
1652750500000|2022-05-17 01:21:40|14432.6|14407.6|14425.1|14410.1|14432.6|14410.1|14425.1|14407.4|0
1652750520000|2022-05-17 01:22:00|14422.8|14407.8|14417.2|14402.2|14422.8|14407.8|14417.2|14402.2|7
1652750530000|2022-05-17 01:22:10|14417.8|14402.8|14422.7|14407.7|14422.7|14407.7|14417.2|14402.2|1
1652750540000|2022-05-17 01:22:20|14423.3|14408.3|14424.3|14409.3|14424.3|14409.3|14423.3|14408.3|0
1652750550000|2022-05-17 01:22:30|14424.8|14409.8|14427.6|14412.6|14427.6|14412.6|14424.8|14409.8|0
1652750560000|2022-05-17 01:22:40|14428.1|14413.1|14431.1|14416.1|14431.1|14416.1|14428.1|14413.1|0
1652750570000|2022-05-17 01:22:50|14431.6|14416.6|14431.6|14416.6|14431.6|14416.6|14431.6|14416.6|0
1652750580000|2022-05-17 01:23:00|14435.6|14420.6|14434.1|14419.1|14437.1|14422.1|14434.1|14419.1|2
1652750590000|2022-05-17 01:23:10|14434.3|14419.3|14434.8|14419.8|14434.8|14419.8|14434.3|14419.3|0
1652750610000|2022-05-17 01:23:30|14434.6|14419.6|14444.6|14419.6|14445.1|14422.2|14434.6|14418.4|0
1652750620000|2022-05-17 01:23:40|14445.4|14420.4|14444.4|14429.4|14445.4|14429.4|14442.4|14420.4|0
1652750640000|2022-05-17 01:24:00|14445.6|14430.6|14450.5|14435.5|14452.3|14437.3|14445.6|14430.6|0
1652750650000|2022-05-17 01:24:10|14450.8|14435.8|14450|14435|14453.8|14435.8|14450|14428.8|1
1652750680000|2022-05-17 01:24:40|14450.5|14435.5|14450.5|14435.5|14450.5|14435.5|14450.5|14435.5|0
1652750700000|2022-05-17 01:25:00|14450.8|14435.8|14451.8|14436.8|14452.3|14437.3|14450.8|14435.8|0
1652750710000|2022-05-17 01:25:10|14452.1|14437.1|14452|14437|14452.3|14437.3|14451.8|14436.8|0
1652750730000|2022-05-17 01:25:30|14451.8|14436.8|14451.8|14436.8|14451.8|14436.8|14451.8|14436.8|0
1652750740000|2022-05-17 01:25:40|14452.4|14437.4|14452.8|14437.8|14452.8|14437.8|14452.4|14437.4|0
1652750760000|2022-05-17 01:26:00|14453|14438|14449.8|14434.8|14453.3|14438.3|14449.8|14434.8|1
1652750770000|2022-05-17 01:26:10|14450.1|14435.1|14437.1|14422.1|14450.1|14435.1|14436.8|14421.8|2
1652750780000|2022-05-17 01:26:20|14440.8|14425.8|14451|14426|14451|14426|14440.8|14422.2|0
1652750790000|2022-05-17 01:26:30|14446.6|14431.6|14450.3|14435.3|14450.3|14435.3|14446.6|14431.6|1
1652750800000|2022-05-17 01:26:40|14450|14435|14448.5|14433.5|14451.5|14436.5|14448.5|14433.5|0
1652750810000|2022-05-17 01:26:50|14451.5|14436.5|14452.3|14437.3|14452.3|14437.3|14447.5|14432.5|1
1652750820000|2022-05-17 01:27:00|14452|14437|14452.4|14437.4|14452.4|14437.4|14451.4|14436.4|1
1652750830000|2022-05-17 01:27:10|14452.6|14437.6|14451.7|14436.7|14452.6|14437.6|14451.4|14436.4|1
1652750840000|2022-05-17 01:27:20|14452|14437|14451.7|14436.7|14452|14437|14451.7|14436.7|1
1652750850000|2022-05-17 01:27:30|14452|14437|14449.4|14434.4|14454.6|14439.6|14449.4|14434.4|3
1652750860000|2022-05-17 01:27:40|14449.7|14434.7|14446.2|14431.2|14449.7|14434.7|14446.2|14431.2|2
1652750870000|2022-05-17 01:27:50|14447.5|14432.5|14446.2|14431.2|14447.5|14432.5|14440.7|14425.7|1
1652750880000|2022-05-17 01:28:00|14441.5|14426.5|14447.1|14432.1|14447.3|14432.3|14441.5|14426.5|3
1652750890000|2022-05-17 01:28:10|14447.7|14432.7|14455.2|14430.2|14455.2|14435.7|14447.4|14430|5
1652750900000|2022-05-17 01:28:20|14450.2|14435.2|14452.7|14437.7|14452.7|14437.7|14450.2|14435.2|1
1652750910000|2022-05-17 01:28:30|14452.4|14437.4|14452.6|14437.6|14452.7|14437.7|14451.8|14436.8|6
1652750920000|2022-05-17 01:28:40|14451.3|14436.3|14451.4|14436.4|14453.7|14438.7|14450.8|14435.8|3
1652750930000|2022-05-17 01:28:50|14451.7|14436.7|14448.9|14433.9|14452.8|14436.7|14445.7|14427.8|7
1652750940000|2022-05-17 01:29:00|14449.4|14434.4|14448|14433|14450.4|14435.4|14448|14433|3
1652750950000|2022-05-17 01:29:10|14449.8|14434.8|14450.1|14435.1|14450.1|14435.1|14443.4|14428.4|2
1652750960000|2022-05-17 01:29:20|14450.4|14435.4|14449.8|14434.8|14450.4|14435.4|14449.5|14434.5|3
1652750970000|2022-05-17 01:29:30|14449.5|14434.5|14453.1|14428.1|14453.6|14434.8|14449.5|14428.1|3
1652750980000|2022-05-17 01:29:40|14453.3|14428.3|14441.7|14426.7|14453.3|14432.3|14441.7|14426.7|0
1652750990000|2022-05-17 01:29:50|14438.9|14423.9|14438.9|14423.9|14438.9|14423.9|14438.9|14423.9|6
1652751000000|2022-05-17 01:30:00|14440.4|14425.4|14442.2|14427.2|14442.2|14427.2|14440.4|14425.4|0
1652751010000|2022-05-17 01:30:10|14444.7|14429.7|14451.1|14436.1|14451.1|14436.1|14444.7|14429.7|0
1652751020000|2022-05-17 01:30:20|14451.4|14436.4|14451.6|14436.6|14451.6|14436.6|14451.4|14436.4|0
1652751070000|2022-05-17 01:31:10|14452.1|14437.1|14451.6|14436.6|14452.1|14437.1|14451.6|14436.6|0
1652751090000|2022-05-17 01:31:30|14451|14436|14451.8|14436.8|14452.1|14437.1|14451|14436|0
1652751100000|2022-05-17 01:31:40|14452.1|14437.1|14452.8|14437.8|14452.8|14437.8|14451|14436|0
1652751110000|2022-05-17 01:31:50|14452.5|14437.5|14454.1|14439.1|14454.1|14439.1|14451.6|14436.6|0
1652751120000|2022-05-17 01:32:00|14452.3|14437.3|14452.3|14437.3|14454.1|14439.1|14452.3|14437.3|0
1652751130000|2022-05-17 01:32:10|14452.9|14437.9|14452.1|14437.1|14454.1|14439.1|14452.1|14437.1|0
1652751140000|2022-05-17 01:32:20|14451.8|14436.8|14452.8|14437.8|14452.8|14437.8|14451.8|14436.8|0
1652751150000|2022-05-17 01:32:30|14453.1|14438.1|14452.6|14437.6|14453.1|14438.1|14452.6|14437.6|0
1652751160000|2022-05-17 01:32:40|14446.6|14431.6|14446.6|14431.6|14446.6|14431.6|14446.6|14431.6|1
1652751170000|2022-05-17 01:32:50|14442.4|14427.4|14441.6|14426.6|14442.4|14427.4|14441.6|14426.6|1
1652751210000|2022-05-17 01:33:30|14442.1|14427.1|14438.5|14423.5|14442.1|14427.1|14438.5|14423.5|0
1652751220000|2022-05-17 01:33:40|14439.1|14424.1|14439.1|14424.1|14441.6|14426.6|14439.1|14424.1|2
1652751230000|2022-05-17 01:33:50|14438.1|14423.1|14435.3|14420.3|14438.1|14423.1|14435.3|14420.3|1
1652751240000|2022-05-17 01:34:00|14434.6|14419.6|14434.6|14419.6|14434.6|14419.6|14434.6|14419.6|1
1652751250000|2022-05-17 01:34:10|14435.6|14420.6|14435.6|14420.6|14436.1|14421.1|14435.6|14420.6|0
1652751300000|2022-05-17 01:35:00|14437.9|14422.9|14421.5|14406.5|14437.9|14422.9|14421.5|14406.5|1
1652751330000|2022-05-17 01:35:30|14425.9|14400.9|14425.4|14400.4|14425.9|14400.9|14425.4|14400.4|0
1652751340000|2022-05-17 01:35:40|14423.8|14398.8|14417|14402|14423.8|14402|14417|14398.8|0
1652751360000|2022-05-17 01:36:00|14416.8|14401.8|14416.8|14401.8|14416.8|14401.8|14416.8|14401.8|0
1652751370000|2022-05-17 01:36:10|14413.9|14398.9|14416.8|14401.8|14416.8|14401.8|14413.9|14398.9|1
1652751400000|2022-05-17 01:36:40|14416.9|14401.9|14416.8|14401.8|14416.9|14401.9|14416.8|14401.8|0
1652751410000|2022-05-17 01:36:50|14417.7|14402.7|14417.7|14402.7|14417.7|14402.7|14417.2|14402.2|0
1652751420000|2022-05-17 01:37:00|14418.6|14403.6|14416.9|14401.9|14418.6|14403.6|14416.9|14401.9|0
1652751430000|2022-05-17 01:37:10|14416.7|14401.7|14416.2|14401.2|14418.1|14403.1|14416.2|14401.2|0
1652751450000|2022-05-17 01:37:30|14416.5|14401.5|14416.5|14401.5|14416.5|14401.5|14416.5|14401.5|0
1652751470000|2022-05-17 01:37:50|14416.2|14401.2|14416.2|14401.2|14416.2|14401.2|14416.2|14401.2|0
1652751490000|2022-05-17 01:38:10|14417.1|14402.1|14416|14401|14417.2|14402.2|14416|14401|0
1652751510000|2022-05-17 01:38:30|14418.1|14403.1|14416.9|14401.9|14418.1|14403.1|14416.9|14401.9|0
1652751520000|2022-05-17 01:38:40|14415.5|14400.5|14417.8|14402.8|14417.8|14402.8|14415.5|14400.5|0
1652751540000|2022-05-17 01:39:00|14418|14403|14426.5|14411.5|14426.5|14411.5|14418|14403|1
1652751570000|2022-05-17 01:39:30|14425.9|14410.9|14417.5|14402.5|14425.9|14410.9|14417.5|14402.5|1
1652751580000|2022-05-17 01:39:40|14418|14403|14418|14403|14418|14403|14418|14403|0
1652751590000|2022-05-17 01:39:50|14417.5|14402.5|14418.6|14403.6|14418.6|14403.6|14417.5|14402.5|0
1652751600000|2022-05-17 01:40:00|14425.6|14410.6|14424.6|14399.6|14427.6|14412.6|14421|14399.6|4
1652751620000|2022-05-17 01:40:20|14418.1|14403.1|14416.2|14401.2|14418.1|14403.1|14416.2|14401.2|0
1652751630000|2022-05-17 01:40:30|14415.9|14400.9|14415.7|14400.7|14415.9|14400.9|14415.7|14400.7|0
1652751670000|2022-05-17 01:41:10|14418.2|14393.2|14418.6|14393.6|14419.3|14394.3|14418.1|14393.1|1
1652751680000|2022-05-17 01:41:20|14418.1|14393.1|14418.1|14393.1|14418.1|14393.1|14418.1|14393.1|0
1652751700000|2022-05-17 01:41:40|14417.2|14392.2|14417.8|14392.8|14417.8|14392.8|14417.2|14392.2|0
1652751720000|2022-05-17 01:42:00|14416.9|14391.9|14416.5|14391.5|14416.9|14391.9|14416.5|14391.5|1
1652751750000|2022-05-17 01:42:30|14418|14403|14416.5|14391.5|14418|14403|14416.5|14391.5|1
1652751800000|2022-05-17 01:43:20|14415.9|14390.9|14416|14391|14416|14391|14415.9|14390.9|0
1652751820000|2022-05-17 01:43:40|14414.3|14399.3|14420.6|14405.6|14420.6|14405.6|14414.3|14399.3|0
1652751840000|2022-05-17 01:44:00|14422.2|14407.2|14422|14397|14426.3|14411|14417.1|14388.5|2
1652751850000|2022-05-17 01:44:10|14418.3|14403.3|14418.3|14403.3|14418.3|14403.3|14418.3|14403.3|0
1652751860000|2022-05-17 01:44:20|14424.5|14399.5|14422.5|14397.5|14424.5|14399.5|14422.5|14397.5|4
1652751870000|2022-05-17 01:44:30|14422.7|14397.7|14415|14400|14422.7|14400|14415|14397.7|0
1652751880000|2022-05-17 01:44:40|14413|14398|14413|14398|14413|14398|14413|14398|0
1652751890000|2022-05-17 01:44:50|14412.7|14397.7|14414.5|14399.5|14414.5|14399.5|14412.5|14397.5|0
1652751900000|2022-05-17 01:45:00|14413.5|14398.5|14413|14398|14413.5|14398.5|14413|14398|1
1652751920000|2022-05-17 01:45:20|14413.6|14398.6|14424|14399|14424|14399|14413.6|14396.9|0
1652751930000|2022-05-17 01:45:30|14415.4|14400.4|14413|14398|14415.4|14400.4|14413|14398|0
1652751950000|2022-05-17 01:45:50|14412.7|14397.7|14412.5|14397.5|14412.7|14397.7|14412.5|14397.5|0
1652751990000|2022-05-17 01:46:30|14412.4|14397.4|14412.4|14397.4|14412.4|14397.4|14412.4|14397.4|0
1652752050000|2022-05-17 01:47:30|14416.9|14401.9|14413.9|14398.9|14416.9|14401.9|14412.9|14397.9|1
1652752170000|2022-05-17 01:49:30|14414.1|14399.1|14414.1|14399.1|14414.1|14399.1|14414.1|14399.1|2
1652752180000|2022-05-17 01:49:40|14413.9|14398.9|14413.9|14398.9|14413.9|14398.9|14413.9|14398.9|0
1652752190000|2022-05-17 01:49:50|14414.4|14399.4|14414.2|14399.2|14414.4|14399.4|14414.1|14399.1|3
1652752200000|2022-05-17 01:50:00|14414.4|14399.4|14425.8|14410.8|14425.8|14410.8|14413.9|14398.9|1
1652752260000|2022-05-17 01:51:00|||||||||1
1652752270000|2022-05-17 01:51:10|14425.7|14410.7|14425.7|14410.7|14425.7|14410.7|14425.7|14410.7|1
1652752290000|2022-05-17 01:51:30|||||||||3
1652752300000|2022-05-17 01:51:40|14426.3|14411.3|14436.7|14421.7|14436.7|14421.7|14426.3|14411.3|13
1652752310000|2022-05-17 01:51:50|14442.9|14417.9|14442.9|14417.9|14442.9|14417.9|14442.9|14417.9|1
1652752320000|2022-05-17 01:52:00|14443.1|14418.1|14443.1|14418.1|14443.1|14418.1|14443.1|14418.1|0
1652752330000|2022-05-17 01:52:10|14443.7|14418.7|14443.9|14418.9|14443.9|14418.9|14443.7|14418.7|1
1652752350000|2022-05-17 01:52:30|14444.1|14419.1|14440.3|14425.3|14444.1|14425.9|14440.3|14419.1|1
1652752390000|2022-05-17 01:53:10|14440.1|14425.1|14440.1|14425.1|14440.1|14425.1|14440.1|14425.1|0
1652752410000|2022-05-17 01:53:30|14438.9|14423.9|14440.3|14425.3|14440.3|14425.3|14438.9|14423.9|0
1652752420000|2022-05-17 01:53:40|14441.5|14426.5|14441.5|14426.5|14441.5|14426.5|14441.5|14426.5|0
1652752490000|2022-05-17 01:54:50|14443.5|14418.5|14443.5|14418.5|14443.5|14418.5|14443.5|14418.5|1
1652752500000|2022-05-17 01:55:00|||||||||1
1652752590000|2022-05-17 01:56:30|14443.3|14418.3|14443.3|14418.3|14443.3|14418.3|14443.3|14418.3|0
1652752610000|2022-05-17 01:56:50|14442.9|14417.9|14442.9|14417.9|14442.9|14417.9|14442.9|14417.9|4
1652752620000|2022-05-17 01:57:00|14442.3|14417.3|14442.3|14417.3|14442.3|14417.3|14442.3|14417.3|0
1652752630000|2022-05-17 01:57:10|14437.9|14422.9|14438.7|14423.7|14438.7|14423.7|14437.9|14422.9|0
1652752640000|2022-05-17 01:57:20|14437.6|14422.6|14438.6|14423.6|14438.6|14423.6|14437.6|14422.6|0
1652752650000|2022-05-17 01:57:30|14440.6|14425.6|14441.1|14426.1|14443.6|14428.6|14440.3|14425.3|2
1652752660000|2022-05-17 01:57:40|14438.4|14423.4|14440.9|14425.9|14441.2|14426.2|14438.3|14423.3|1
1652752670000|2022-05-17 01:57:50|14437.4|14422.4|14439.3|14424.3|14444|14425.5|14437.4|14419|7
1652752680000|2022-05-17 01:58:00|14439.6|14424.6|14439.9|14424.9|14439.9|14424.9|14439.6|14424.6|0
1652752690000|2022-05-17 01:58:10|14436|14421|14440.4|14425.4|14440.7|14425.7|14436|14421|2
1652752700000|2022-05-17 01:58:20|14439.8|14424.8|14439.9|14424.9|14439.9|14424.9|14436|14421|2
1652752710000|2022-05-17 01:58:30|14439.6|14424.6|14438.8|14423.8|14440.1|14425.1|14435.2|14420.2|3
1652752720000|2022-05-17 01:58:40|14437.5|14422.5|14431.6|14416.6|14437.5|14422.5|14431.6|14416.6|1
1652752730000|2022-05-17 01:58:50|14431.9|14416.9|14432.1|14417.1|14432.1|14417.1|14431.9|14416.9|0
1652752750000|2022-05-17 01:59:10|14431.8|14416.8|14428.2|14413.2|14431.8|14416.8|14428.2|14413.2|1
1652752760000|2022-05-17 01:59:20|14424.7|14409.7|14424.7|14409.7|14424.7|14409.7|14424.7|14409.7|0
1652752770000|2022-05-17 01:59:30|14424.6|14409.6|14423|14408|14428.8|14409.6|14423|14403.6|1
1652752780000|2022-05-17 01:59:40|14428.6|14413.6|14423.5|14408.5|14428.8|14413.8|14423|14408|1
1652752790000|2022-05-17 01:59:50|||||||||1
1652752800000|2022-05-17 02:00:00|14423.3|14408.3|14438.3|14413.3|14445.2|14426.6|14423.3|14407.5|4
1652752810000|2022-05-17 02:00:10|14437.7|14412.7|14438.1|14400.6|14438.1|14416.8|14431.3|14400.6|0
1652752820000|2022-05-17 02:00:20|14430.8|14405.8|14426.5|14411.5|14432.1|14411.5|14426.5|14405.8|0
1652752830000|2022-05-17 02:00:30|14431.2|14406.2|14425.4|14410.4|14431.2|14411|14425.4|14406|0
1652752840000|2022-05-17 02:00:40|14425.1|14410.1|14425.1|14410.1|14431.6|14416.6|14425.1|14410.1|2
1652752850000|2022-05-17 02:00:50|14428.9|14413.9|14424.5|14409.5|14428.9|14413.9|14424.2|14409.2|0
1652752860000|2022-05-17 02:01:00|14429.2|14414.2|14430.5|14415.5|14430.5|14415.5|14424.3|14409.3|3
1652752870000|2022-05-17 02:01:10|14429.6|14414.6|14425.4|14410.4|14430.3|14414.6|14424.8|14405.3|1
1652752880000|2022-05-17 02:01:20|14431.5|14416.5|14431|14406|14434.2|14416.5|14431|14406|1
1652752890000|2022-05-17 02:01:30|14430.8|14415.8|14431.7|14416.7|14431.7|14416.7|14430.8|14415.8|0
1652752900000|2022-05-17 02:01:40|14429.9|14414.9|14432|14417|14432|14417|14429.9|14414.9|1
1652752940000|2022-05-17 02:02:20|14431.7|14416.7|14433.3|14418.3|14433.3|14418.3|14431.7|14416.7|1
1652752950000|2022-05-17 02:02:30|14435.7|14420.7|14442.6|14427.6|14442.6|14427.6|14435.7|14420.7|1
1652752960000|2022-05-17 02:02:40|14443.1|14428.1|14443.1|14428.1|14443.1|14428.1|14443.1|14428.1|0
1652752970000|2022-05-17 02:02:50|14441|14426|14435.8|14420.8|14441|14426|14435.8|14414.8|2
1652752980000|2022-05-17 02:03:00|14435|14420|14435.8|14420.8|14439|14424|14435|14420|1
1652753000000|2022-05-17 02:03:20|14436.6|14421.6|14434.6|14419.6|14439.7|14424.7|14434.6|14419.6|0
1652753010000|2022-05-17 02:03:30|14434.3|14419.3|14440.2|14425.2|14441.6|14426.6|14434.3|14419.3|3
1652753020000|2022-05-17 02:03:40|14438.4|14423.4|14435.1|14420.1|14438.4|14423.4|14434.8|14419.8|0
1652753030000|2022-05-17 02:03:50|14434.3|14419.3|14434.3|14419.3|14434.3|14419.3|14434.3|14419.3|0
1652753040000|2022-05-17 02:04:00|14434.2|14419.2|14433.2|14418.2|14434.2|14419.2|14433.2|14418.2|0
1652753090000|2022-05-17 02:04:50|14435.9|14420.9|14433.2|14418.2|14439.6|14424.6|14433.2|14418.2|0
1652753100000|2022-05-17 02:05:00|14433.8|14418.8|14442.2|14427.2|14442.2|14427.2|14433.6|14418.6|1
1652753120000|2022-05-17 02:05:20|14441.9|14426.9|14441.1|14426.1|14444.4|14429.4|14441.1|14426.1|2
1652753130000|2022-05-17 02:05:30|14438.9|14423.9|14442.1|14417.1|14442.1|14423.9|14438.9|14417.1|0
1652753140000|2022-05-17 02:05:40|14436|14421|14435.8|14420.8|14436|14421|14435.7|14420.7|1
1652753150000|2022-05-17 02:05:50|14435.5|14420.5|14442.7|14427.7|14442.7|14427.7|14435.3|14420.3|4
1652753160000|2022-05-17 02:06:00|14442.1|14427.1|14435.8|14420.8|14442.1|14427.1|14435.8|14420.8|1
1652753170000|2022-05-17 02:06:10|14443.3|14428.3|14439.8|14414.8|14443.8|14428.8|14435.8|14414.8|2
1652753180000|2022-05-17 02:06:20|14440.1|14425.1|14435.8|14420.8|14440.1|14425.1|14435.8|14420.8|0
1652753190000|2022-05-17 02:06:30|14443.8|14428.8|14435.8|14420.8|14443.8|14428.8|14435.8|14416.1|1
1652753200000|2022-05-17 02:06:40|14437.3|14422.3|14437.3|14422.3|14437.3|14422.3|14437.3|14422.3|0
1652753210000|2022-05-17 02:06:50|14442.1|14427.1|14437.3|14422.3|14442.1|14427.1|14437.3|14422.3|0
1652753220000|2022-05-17 02:07:00|14436.1|14421.1|14436.6|14421.6|14436.6|14421.6|14435.5|14420.5|0
1652753230000|2022-05-17 02:07:10|14436.8|14421.8|14439.7|14424.7|14440.6|14425.6|14436.8|14421.8|10
1652753250000|2022-05-17 02:07:30|14439.4|14424.4|14448.7|14433.7|14448.7|14433.7|14439.4|14424.4|10
1652753260000|2022-05-17 02:07:40|14449|14424|14440|14425|14449|14425|14440|14424|2
1652753270000|2022-05-17 02:07:50|14438.8|14423.8|14442.3|14417.3|14442.7|14423.8|14438.8|14416.8|1
1652753290000|2022-05-17 02:08:10|14443.2|14418.2|14442.6|14417.6|14443.2|14422.3|14437.3|14417.6|1
1652753300000|2022-05-17 02:08:20|14438.5|14423.5|14438.5|14423.5|14438.5|14423.5|14438.5|14423.5|0
1652753310000|2022-05-17 02:08:30|14439.1|14424.1|14438.4|14423.4|14439.1|14424.1|14438.4|14423.4|0
1652753320000|2022-05-17 02:08:40|14438.1|14423.1|14437.3|14422.3|14438.1|14423.1|14437.3|14422.3|0
1652753330000|2022-05-17 02:08:50|14437|14422|14437|14422|14437|14422|14437|14422|1
1652753340000|2022-05-17 02:09:00|14436.6|14421.6|14436.6|14421.6|14436.6|14421.6|14436.6|14421.6|0
1652753350000|2022-05-17 02:09:10|14436.4|14421.4|14435.9|14420.9|14436.4|14421.4|14435.9|14420.9|0
1652753360000|2022-05-17 02:09:20|14436.2|14421.2|14436.5|14421.5|14436.5|14421.5|14436.2|14421.2|0
1652753370000|2022-05-17 02:09:30|14436.7|14421.7|14436.7|14421.7|14436.7|14421.7|14436.7|14421.7|0
1652753390000|2022-05-17 02:09:50|14433.7|14418.7|14433.4|14418.4|14433.7|14418.7|14433.4|14418.4|1
1652753400000|2022-05-17 02:10:00|14436.1|14421.1|14442.6|14427.6|14442.6|14427.6|14436.1|14421.1|0
1652753410000|2022-05-17 02:10:10|14442.8|14427.8|14442.8|14427.8|14442.8|14427.8|14442.8|14427.8|0
1652753420000|2022-05-17 02:10:20|14443.3|14428.3|14443.3|14428.3|14443.3|14428.3|14443.3|14428.3|0
1652753430000|2022-05-17 02:10:30|14443.5|14428.5|14443.5|14428.5|14443.5|14428.5|14443.5|14428.5|0
1652753440000|2022-05-17 02:10:40|14435.5|14420.5|14433.8|14418.8|14435.5|14420.5|14433.8|14418.8|1
1652753450000|2022-05-17 02:10:50|14434.1|14419.1|14432.3|14417.3|14434.1|14419.1|14432.3|14417.3|0
1652753460000|2022-05-17 02:11:00|14432|14417|14431.8|14416.8|14432|14417|14431.8|14416.8|0
1652753470000|2022-05-17 02:11:10|14432.2|14417.2|14432.5|14417.5|14432.5|14417.5|14432.2|14417.2|1
1652753480000|2022-05-17 02:11:20|14433.1|14418.1|14433.1|14418.1|14433.1|14418.1|14433.1|14418.1|0
1652753490000|2022-05-17 02:11:30|14433.3|14418.3|14435.1|14420.1|14435.1|14420.1|14433.3|14418.3|0
1652753510000|2022-05-17 02:11:50|14434.6|14419.6|14434.3|14419.3|14434.6|14419.6|14434.3|14419.3|1
1652753520000|2022-05-17 02:12:00|14434.5|14419.5|14439.3|14424.3|14439.3|14424.3|14434|14419|3
1652753530000|2022-05-17 02:12:10|14434.8|14419.8|14434.3|14419.3|14439.5|14424.5|14433.7|14418.7|4
1652753540000|2022-05-17 02:12:20|14437.5|14422.5|14441.4|14426.4|14441.4|14426.4|14434|14419|8
1652753550000|2022-05-17 02:12:30|14442.9|14427.9|14442.8|14427.8|14444.8|14429.8|14442.8|14427.8|2
1652753560000|2022-05-17 02:12:40|14443.3|14428.3|14441.6|14426.6|14443.3|14428.3|14441.6|14426.6|0
1652753570000|2022-05-17 02:12:50|14443.3|14428.3|14435.5|14420.5|14443.3|14428.3|14435.5|14420.5|4
1652753580000|2022-05-17 02:13:00|14434.2|14419.2|14434.5|14419.5|14434.5|14419.5|14434.2|14419.2|0
1652753590000|2022-05-17 02:13:10|14434.2|14419.2|14434.2|14419.2|14434.2|14419.2|14434.2|14419.2|0
1652753600000|2022-05-17 02:13:20|14434.7|14419.7|14434.7|14419.7|14434.7|14419.7|14434.7|14419.7|0
1652753610000|2022-05-17 02:13:30|14434.5|14419.5|14434.2|14419.2|14434.5|14419.5|14434.2|14419.2|0
1652753620000|2022-05-17 02:13:40|14433.9|14418.9|14433.9|14418.9|14433.9|14418.9|14433.9|14418.9|0
1652753660000|2022-05-17 02:14:20|14433.6|14418.6|14433.9|14418.9|14433.9|14418.9|14433.6|14418.6|2
1652753670000|2022-05-17 02:14:30|||||||||3
1652753680000|2022-05-17 02:14:40|14438.4|14423.4|14443.2|14428.2|14443.2|14428.2|14436.6|14421.6|5
1652753690000|2022-05-17 02:14:50|14443.4|14428.4|14442.9|14427.9|14443.4|14428.4|14441.4|14426.4|1
1652753700000|2022-05-17 02:15:00|14443.9|14428.9|14444.5|14429.5|14448.2|14433.2|14443.9|14428.9|4
1652753710000|2022-05-17 02:15:10|14441.4|14426.4|14441.1|14426.1|14441.4|14426.4|14441.1|14426.1|1
1652753720000|2022-05-17 02:15:20|14440.6|14425.6|14436.2|14421.2|14440.9|14425.9|14436.2|14421.2|1
1652753730000|2022-05-17 02:15:30|14436.6|14421.6|14438.8|14423.8|14439.1|14424.1|14436.6|14421.6|1
1652753740000|2022-05-17 02:15:40|14438.5|14423.5|14438.5|14423.5|14438.5|14423.5|14438.5|14423.5|0
1652753750000|2022-05-17 02:15:50|14438.8|14423.8|14438.8|14423.8|14438.8|14423.8|14438.8|14423.8|2
1652753760000|2022-05-17 02:16:00|||||||||1
1652753770000|2022-05-17 02:16:10|14441.3|14426.3|14439.8|14424.8|14441.3|14426.3|14439.8|14424.8|4
1652753780000|2022-05-17 02:16:20|14438.8|14423.8|14441.3|14426.3|14441.8|14426.8|14438.5|14423.5|8
1652753790000|2022-05-17 02:16:30|14442.3|14427.3|14444.7|14429.7|14444.7|14429.7|14442.3|14427.3|1
1652753800000|2022-05-17 02:16:40|14444.5|14429.5|14444.4|14429.4|14444.5|14429.5|14443|14428|3
1652753820000|2022-05-17 02:17:00|14444.7|14429.7|14445|14430|14445|14430|14444.7|14429.7|1
1652753830000|2022-05-17 02:17:10|14444.1|14429.1|14445|14430|14446.4|14431.4|14443|14428|2
1652753850000|2022-05-17 02:17:30|14445.9|14430.9|14445|14430|14445.9|14430.9|14445|14430|1
1652753870000|2022-05-17 02:17:50|||||||||1
1652753880000|2022-05-17 02:18:00|||||||||1
1652753890000|2022-05-17 02:18:10|14443.5|14428.5|14443.9|14428.9|14445|14430|14443.5|14428.5|1
1652753900000|2022-05-17 02:18:20|14444.2|14429.2|14443.5|14428.5|14445|14430|14443.5|14428.5|1
1652753910000|2022-05-17 02:18:30|14445|14430|14445|14430|14445|14430|14443.6|14428.6|2
1652753920000|2022-05-17 02:18:40|14444.4|14429.4|14444.4|14429.4|14444.4|14429.4|14444.4|14429.4|0
1652753930000|2022-05-17 02:18:50|14441.4|14426.4|14438.9|14423.9|14441.4|14426.4|14438.4|14423.4|9
1652753940000|2022-05-17 02:19:00|14439.1|14424.1|14440.8|14425.8|14440.8|14425.8|14439.1|14424.1|0
1652753950000|2022-05-17 02:19:10|14442.5|14427.5|14442.9|14427.9|14443.5|14428.5|14442.5|14427.5|2
1652753960000|2022-05-17 02:19:20|14441.2|14426.2|14443.5|14428.5|14443.5|14428.5|14441.1|14426.1|0
1652753970000|2022-05-17 02:19:30|14440.6|14425.6|14443.5|14428.5|14443.5|14428.5|14440.6|14425.6|1
1652753980000|2022-05-17 02:19:40|14441.1|14426.1|14443.5|14428.5|14443.5|14428.5|14440.7|14425.7|0
1652753990000|2022-05-17 02:19:50|14440.6|14425.6|14443.5|14428.5|14443.5|14428.5|14440.6|14425.6|0
1652754000000|2022-05-17 02:20:00|14445|14430|14443.8|14428.8|14445.4|14430.4|14441.4|14426.4|2
1652754010000|2022-05-17 02:20:10|14441.5|14426.5|14443.8|14428.8|14443.8|14428.8|14440.9|14425.9|0
1652754040000|2022-05-17 02:20:40|14444.9|14429.9|14441.2|14426.2|14445.4|14430.4|14441.2|14426.2|3
1652754050000|2022-05-17 02:20:50|14441.4|14426.4|14440.3|14425.3|14441.4|14426.4|14440.3|14425.3|1
1652754060000|2022-05-17 02:21:00|14439.1|14424.1|14438.5|14423.5|14439.1|14424.1|14438.5|14423.5|2
1652754070000|2022-05-17 02:21:10|14437.5|14422.5|14438|14423|14438|14423|14437.5|14422.5|0
1652754080000|2022-05-17 02:21:20|14437.5|14422.5|14436.9|14421.9|14437.5|14422.5|14436.9|14421.9|0
1652754090000|2022-05-17 02:21:30|14436.6|14421.6|14436.6|14421.6|14436.6|14421.6|14436.6|14421.6|0
1652754150000|2022-05-17 02:22:30|14436.5|14421.5|14438.7|14423.7|14438.7|14423.7|14436.5|14421.5|2
1652754160000|2022-05-17 02:22:40|14438.5|14423.5|14434.4|14419.4|14438.5|14423.5|14434.4|14419.4|1
1652754180000|2022-05-17 02:23:00|14434.1|14419.1|14431.7|14416.7|14434.1|14419.1|14431.7|14416.7|1
1652754190000|2022-05-17 02:23:10|14430.3|14415.3|14430.3|14415.3|14430.3|14415.3|14430.3|14415.3|0
1652754240000|2022-05-17 02:24:00|14430.6|14415.6|14430.3|14415.3|14430.6|14415.6|14430.3|14415.3|0
1652754300000|2022-05-17 02:25:00|14432.1|14417.1|14429.7|14414.7|14434.3|14419.3|14429.7|14414.7|1
1652754310000|2022-05-17 02:25:10|14428.9|14413.9|14428.8|14413.8|14428.9|14413.9|14428.3|14413.3|0
1652754320000|2022-05-17 02:25:20|14428|14413|14427.9|14412.9|14428.8|14413.8|14427.9|14412.9|0
1652754330000|2022-05-17 02:25:30|14427.6|14412.6|14427.9|14412.9|14427.9|14412.9|14427.4|14412.4|0
1652754340000|2022-05-17 02:25:40|14426.7|14411.7|14426.7|14411.7|14426.7|14411.7|14426.7|14411.7|0
1652754350000|2022-05-17 02:25:50|14426.4|14411.4|14426.4|14411.4|14426.4|14411.4|14426.4|14411.4|0
1652754370000|2022-05-17 02:26:10|14426.1|14411.1|14426.1|14411.1|14426.1|14411.1|14426.1|14411.1|0
1652754380000|2022-05-17 02:26:20|14427.3|14412.3|14426.2|14411.2|14427.5|14412.5|14426.2|14411.2|0
1652754390000|2022-05-17 02:26:30|14426.7|14411.7|14426.2|14411.2|14427.2|14412.2|14426.2|14411.2|0
1652754400000|2022-05-17 02:26:40|14426.5|14411.5|14426.5|14411.5|14426.5|14411.5|14426.5|14411.5|0
1652754420000|2022-05-17 02:27:00|14426.7|14411.7|14430.7|14393.2|14433|14411.7|14426.7|14393.2|11
1652754430000|2022-05-17 02:27:10|14430.5|14393|14430.5|14393|14430.5|14393|14430.5|14393|0
1652754440000|2022-05-17 02:27:20|14423.7|14398.7|14423.6|14398.6|14423.7|14398.7|14423.6|14398.6|0
1652754450000|2022-05-17 02:27:30|14429.6|14392.1|14428.7|14391.2|14429.6|14392.1|14428.7|14391.2|1
1652754460000|2022-05-17 02:27:40|14428.8|14391.3|14422.3|14397.3|14429.1|14397.3|14422.3|14391.3|0
1652754480000|2022-05-17 02:28:00|14422.2|14397.2|14420.5|14405.5|14422.2|14405.5|14420.5|14397.2|0
1652754490000|2022-05-17 02:28:10|14423.1|14408.1|14421|14406|14424.3|14409.3|14421|14406|0
1652754510000|2022-05-17 02:28:30|14421.7|14406.7|14420.7|14405.7|14421.7|14406.7|14420.7|14405.7|0
1652754520000|2022-05-17 02:28:40|14421.4|14406.4|14421|14406|14421.4|14406.4|14420.7|14405.7|0
1652754600000|2022-05-17 02:30:00|14421.3|14406.3|14421.3|14406.3|14421.3|14406.3|14421.3|14406.3|0
1652754620000|2022-05-17 02:30:20|14421|14406|14421|14406|14421|14406|14420.7|14405.7|0
1652754680000|2022-05-17 02:31:20|14421.8|14406.8|14422.6|14407.6|14422.6|14407.6|14421.8|14406.8|2
1652754690000|2022-05-17 02:31:30|14422.3|14407.3|14428.9|14413.9|14428.9|14413.9|14422.3|14407.3|1
1652754700000|2022-05-17 02:31:40|14429.2|14404.2|14428.8|14403.8|14429.4|14404.4|14428.8|14403.8|0
1652754710000|2022-05-17 02:31:50|14423.2|14408.2|14422.6|14407.6|14423.2|14408.2|14422.6|14407.6|0
1652754720000|2022-05-17 02:32:00|14422|14407|14421.8|14406.8|14422|14407|14421.8|14406.8|2
1652754730000|2022-05-17 02:32:10|14421.2|14406.2|14422|14407|14426|14411|14421.2|14406.2|2
1652754740000|2022-05-17 02:32:20|14421.7|14406.7|14421.3|14406.3|14427|14412|14421.3|14406.3|0
1652754750000|2022-05-17 02:32:30|14421.5|14406.5|14421.5|14406.5|14421.5|14406.5|14421.5|14406.5|2
1652754760000|2022-05-17 02:32:40|14422.4|14407.4|14423|14408|14423|14408|14422.4|14407.4|0
1652754770000|2022-05-17 02:32:50|14425.4|14410.4|14428|14413|14428|14413|14425.4|14410.4|6
1652754780000|2022-05-17 02:33:00|14425.3|14410.3|14423.6|14408.6|14425.3|14410.3|14423.1|14408.1|1
1652754810000|2022-05-17 02:33:30|14423.3|14408.3|14423.3|14408.3|14423.3|14408.3|14423.3|14408.3|0
1652754820000|2022-05-17 02:33:40|14423.4|14408.4|14423.1|14408.1|14423.4|14408.4|14423.1|14408.1|0
1652754990000|2022-05-17 02:36:30|14423|14408|14423|14408|14423|14408|14423|14408|0
1652755030000|2022-05-17 02:37:10|14422.4|14407.4|14422.4|14407.4|14422.4|14407.4|14422.4|14407.4|0
1652755060000|2022-05-17 02:37:40|14420.9|14405.9|14420.9|14405.9|14420.9|14405.9|14420.9|14405.9|1
1652755080000|2022-05-17 02:38:00|14420.3|14405.3|14420.3|14405.3|14420.3|14405.3|14420.3|14405.3|0
1652755100000|2022-05-17 02:38:20|14420.6|14405.6|14417.9|14402.9|14420.6|14405.6|14417.9|14402.9|0
1652755140000|2022-05-17 02:39:00|14414.6|14399.6|14414.8|14389.8|14416.1|14399.6|14412.2|14389.8|1
1652755150000|2022-05-17 02:39:10|14408.8|14393.8|14408.8|14393.8|14408.8|14393.8|14408.8|14393.8|0
1652755170000|2022-05-17 02:39:30|14408.7|14393.7|14408.7|14393.7|14408.7|14393.7|14408.7|14393.7|0
1652755210000|2022-05-17 02:40:10|14414.3|14389.3|14414.3|14389.3|14414.3|14389.3|14414.3|14389.3|0
1652755230000|2022-05-17 02:40:30|14414.7|14389.7|14414.7|14389.7|14414.7|14389.7|14414.7|14389.7|0
1652755240000|2022-05-17 02:40:40|14414.5|14389.5|14414.5|14389.5|14414.5|14389.5|14414.5|14389.5|0
1652755280000|2022-05-17 02:41:20|14414.7|14389.7|14415.6|14390.6|14415.6|14390.6|14414.7|14389.7|1
1652755290000|2022-05-17 02:41:30|14415|14390|14415|14390|14415|14390|14415|14390|0
1652755310000|2022-05-17 02:41:50|14415.3|14390.3|14415|14390|14415.3|14390.3|14415|14390|0
1652755320000|2022-05-17 02:42:00|14411.9|14386.9|14414.8|14389.8|14414.8|14389.8|14411.9|14386.9|0
1652755360000|2022-05-17 02:42:40|14410.4|14395.4|14410.4|14395.4|14410.4|14395.4|14410.4|14395.4|0
1652755390000|2022-05-17 02:43:10|14416|14391|14416|14391|14416|14391|14416|14391|0
1652755410000|2022-05-17 02:43:30|14415.9|14390.9|14415.9|14390.9|14415.9|14390.9|14415.9|14390.9|0
1652755470000|2022-05-17 02:44:30|14410.6|14395.6|14410.6|14395.6|14410.6|14395.6|14410.6|14395.6|0
1652755480000|2022-05-17 02:44:40|14410.3|14395.3|14417.1|14392.1|14417.1|14395.3|14410.3|14392.1|0
1652755490000|2022-05-17 02:44:50|14416.5|14391.5|14416.5|14391.5|14416.5|14391.5|14416.5|14391.5|0
1652755500000|2022-05-17 02:45:00|14416.2|14391.2|14416.2|14391.2|14416.2|14391.2|14416.2|14391.2|0
1652755520000|2022-05-17 02:45:20|14415.9|14390.9|14415.9|14390.9|14416.2|14391.2|14415.9|14390.9|0
1652755540000|2022-05-17 02:45:40|14410.6|14395.6|14410.6|14395.6|14410.6|14395.6|14410.6|14395.6|0
1652755550000|2022-05-17 02:45:50|14408.6|14393.6|14408.6|14393.6|14408.6|14393.6|14408.3|14393.3|0
1652755560000|2022-05-17 02:46:00|14408.3|14393.3|14408.6|14393.6|14408.6|14393.6|14408.3|14393.3|0
1652755570000|2022-05-17 02:46:10|14408.3|14393.3|14407.7|14392.7|14408.6|14393.6|14407.7|14392.7|0
1652755580000|2022-05-17 02:46:20|14407.4|14392.4|14407.4|14392.4|14407.4|14392.4|14407.4|14392.4|0
1652755620000|2022-05-17 02:47:00|14407.3|14392.3|14405|14390|14407.3|14392.3|14405|14390|0
1652755630000|2022-05-17 02:47:10|14405.3|14390.3|14404.7|14389.7|14405.3|14390.3|14404.7|14389.7|0
1652755650000|2022-05-17 02:47:30|14404.5|14389.5|14402|14387|14404.5|14389.5|14402|14387|0
1652755690000|2022-05-17 02:48:10|14401.7|14386.7|14400.8|14385.8|14401.7|14386.7|14400|14385|0
1652755770000|2022-05-17 02:49:30|14401.6|14386.6|14397.4|14372.4|14401.6|14386.6|14397.4|14372.4|6
1652755780000|2022-05-17 02:49:40|14396.8|14371.8|14395.5|14370.5|14396.8|14371.8|14395.5|14370.5|0
1652755790000|2022-05-17 02:49:50|14394.9|14369.9|14386.8|14371.8|14394.9|14372.8|14386.3|14368.3|0
1652755800000|2022-05-17 02:50:00|14395.2|14370.2|14392.5|14367.5|14395.2|14373.7|14387.8|14367.5|1
1652755810000|2022-05-17 02:50:10|14386.9|14371.9|14386.6|14371.6|14386.9|14371.9|14386.3|14371.3|0
1652755820000|2022-05-17 02:50:20|14386.3|14371.3|14386.6|14371.6|14386.6|14371.6|14386.3|14371.3|0
1652755830000|2022-05-17 02:50:30|14386.3|14371.3|14386.6|14371.6|14386.6|14371.6|14385.8|14370.8|1
1652755850000|2022-05-17 02:50:50|14385.8|14370.8|14385.8|14370.8|14385.8|14370.8|14385.8|14370.8|0
1652755860000|2022-05-17 02:51:00|14386.3|14371.3|14385.8|14370.8|14386.3|14371.3|14385.8|14370.8|3
1652755870000|2022-05-17 02:51:10|14386.1|14371.1|14385.8|14370.8|14390.1|14375.1|14385.8|14370.8|3
1652755880000|2022-05-17 02:51:20|14386.1|14371.1|14392.8|14377.8|14392.8|14377.8|14386.1|14371.1|1
1652755900000|2022-05-17 02:51:40|14392.3|14377.3|14394|14369|14394.2|14377.3|14392.3|14368.8|1
1652755990000|2022-05-17 02:53:10|14388.2|14373.2|14388.2|14373.2|14388.2|14373.2|14388.2|14373.2|0
1652756000000|2022-05-17 02:53:20|14387.9|14372.9|14387.9|14372.9|14387.9|14372.9|14387.9|14372.9|0
1652756010000|2022-05-17 02:53:30|14387.7|14372.7|14387.7|14372.7|14387.7|14372.7|14387.7|14372.7|0
1652756020000|2022-05-17 02:53:40|14387.6|14372.6|14387.6|14372.6|14387.6|14372.6|14387.6|14372.6|0
1652756110000|2022-05-17 02:55:10|14386.1|14371.1|14386.1|14371.1|14386.1|14371.1|14386.1|14371.1|0
1652756120000|2022-05-17 02:55:20|14392|14367|14392|14367|14392|14367|14392|14367|0
1652756170000|2022-05-17 02:56:10|14385.2|14370.2|14385.2|14370.2|14385.2|14370.2|14385.2|14370.2|0
1652756180000|2022-05-17 02:56:20|14386.4|14371.4|14386.4|14371.4|14386.4|14371.4|14386.4|14371.4|0
1652756200000|2022-05-17 02:56:40|14389.4|14364.4|14389.4|14364.4|14389.4|14364.4|14389.4|14364.4|1
1652756230000|2022-05-17 02:57:10|14372.3|14357.3|14372.3|14357.3|14372.3|14357.3|14372.3|14357.3|1
1652756240000|2022-05-17 02:57:20|14372|14357|14372|14357|14372|14357|14372|14357|0
1652756340000|2022-05-17 02:59:00|14371.8|14356.8|14371.8|14356.8|14371.8|14356.8|14371.8|14356.8|0
1652756390000|2022-05-17 02:59:50|14370.6|14355.6|14369.5|14354.5|14370.6|14355.6|14369.5|14354.5|0
1652756400000|2022-05-17 03:00:00|14367.4|14352.4|14364.7|14349.7|14367.4|14352.4|14364.7|14349.7|0
1652756420000|2022-05-17 03:00:20|14370.3|14345.3|14370.3|14345.3|14370.3|14345.3|14370.3|14345.3|0
1652756430000|2022-05-17 03:00:30|14370.7|14345.7|14370.7|14345.7|14370.7|14345.7|14370.7|14345.7|0
1652756490000|2022-05-17 03:01:30|14365.1|14350.1|14365.2|14350.2|14365.2|14350.2|14364.9|14349.9|0
1652756500000|2022-05-17 03:01:40|14365|14350|14365|14350|14365|14350|14365|14350|0
1652756510000|2022-05-17 03:01:50|14364.7|14349.7|14365|14350|14365|14350|14364.7|14349.7|0
1652756520000|2022-05-17 03:02:00|14364.7|14349.7|14364.7|14349.7|14365|14350|14364.7|14349.7|0
1652756530000|2022-05-17 03:02:10|14365|14350|14364.7|14349.7|14365|14350|14364.7|14349.7|0
1652756540000|2022-05-17 03:02:20|14365|14350|14370|14332.5|14371.7|14350|14364.7|14332.5|18
1652756550000|2022-05-17 03:02:30|14362.8|14337.8|14368.2|14330.7|14368.2|14337.8|14362.8|14330.7|0
1652756560000|2022-05-17 03:02:40|14368.1|14330.6|14368.1|14330.6|14368.1|14330.6|14368.1|14330.6|0
1652756580000|2022-05-17 03:03:00|14367.5|14330|14359.9|14334.9|14367.5|14335.6|14359.9|14330|0
1652756590000|2022-05-17 03:03:10|14359.7|14334.7|14344.2|14329.2|14359.7|14334.7|14344.2|14329.2|10
1652756610000|2022-05-17 03:03:30|14343.8|14328.8|14343.8|14328.8|14343.8|14328.8|14343.8|14328.8|0
1652756650000|2022-05-17 03:04:10|14344.1|14329.1|14343.9|14328.9|14344.1|14329.1|14343.9|14328.9|0
1652756670000|2022-05-17 03:04:30|14365.4|14327.9|14365.4|14327.9|14365.4|14327.9|14365.4|14327.9|4
1652756680000|2022-05-17 03:04:40|14365.6|14328.1|14365.6|14328.1|14365.6|14328.1|14365.6|14328.1|0
1652756710000|2022-05-17 03:05:10|14365.2|14327.7|14365.2|14327.7|14365.2|14327.7|14365.2|14327.7|0
1652756720000|2022-05-17 03:05:20|14364.9|14327.4|14364.6|14327.1|14365.2|14327.7|14364.6|14327.1|0
1652756730000|2022-05-17 03:05:30|14364.2|14326.7|14364.2|14326.7|14364.2|14326.7|14364.2|14326.7|0
1652756740000|2022-05-17 03:05:40|14358.3|14333.3|14358.3|14333.3|14358.3|14333.3|14358.3|14333.3|0
1652756760000|2022-05-17 03:06:00|14357.5|14332.5|14356.2|14331.2|14357.5|14332.5|14356.2|14331.2|0
1652756770000|2022-05-17 03:06:10|14356.4|14331.4|14356.4|14331.4|14356.4|14331.4|14356.4|14331.4|0
1652756780000|2022-05-17 03:06:20|14353|14338|14361.9|14324.4|14361.9|14338|14353|14323.8|1
1652756790000|2022-05-17 03:06:30|14356.5|14331.5|14356.5|14331.5|14356.5|14331.5|14356.5|14331.5|0
1652756800000|2022-05-17 03:06:40|14356.2|14331.2|14363.1|14325.6|14363.1|14331.5|14356.2|14324.4|1
1652756810000|2022-05-17 03:06:50|14362.5|14325|14362.5|14325|14362.8|14325.3|14362.5|14325|0
1652756820000|2022-05-17 03:07:00|14355.6|14330.6|14354.5|14329.5|14355.6|14330.6|14354.5|14329.5|0
1652756830000|2022-05-17 03:07:10|14353.8|14328.8|14347.2|14332.2|14353.8|14333.5|14347|14328.6|1
1652756840000|2022-05-17 03:07:20|14346.4|14331.4|14345.3|14330.3|14346.4|14331.4|14345.2|14330.2|2
1652756850000|2022-05-17 03:07:30|14345|14330|14354.1|14339.1|14355.1|14340.1|14345|14330|2
1652756860000|2022-05-17 03:07:40|14353.6|14338.6|14352|14337|14353.6|14338.6|14352|14337|0
1652756870000|2022-05-17 03:07:50|14351.8|14336.8|14350.8|14335.8|14351.8|14336.8|14350.8|14335.8|0
1652756880000|2022-05-17 03:08:00|14352.9|14337.9|14352.9|14337.9|14352.9|14337.9|14352.9|14337.9|0
1652756890000|2022-05-17 03:08:10|14351.1|14336.1|14351.1|14336.1|14351.1|14336.1|14351.1|14336.1|0
1652756900000|2022-05-17 03:08:20|14352.9|14337.9|14352.9|14337.9|14352.9|14337.9|14352.9|14337.9|0
1652756910000|2022-05-17 03:08:30|14353.8|14338.8|14355.3|14340.3|14355.6|14340.6|14353.8|14338.8|0
1652756920000|2022-05-17 03:08:40|14354.7|14339.7|14362.4|14347.4|14362.4|14347.4|14354.7|14339.7|2
1652756930000|2022-05-17 03:08:50|14360.5|14345.5|14360.5|14345.5|14360.5|14345.5|14360.5|14345.5|0
1652756940000|2022-05-17 03:09:00|14359.7|14344.7|14360.2|14345.2|14360.2|14345.2|14359.7|14344.7|1
1652756960000|2022-05-17 03:09:20|14358.7|14343.7|14358.7|14343.7|14358.7|14343.7|14358.7|14343.7|1
1652756970000|2022-05-17 03:09:30|14358.9|14343.9|14358.6|14343.6|14358.9|14343.9|14358.6|14343.6|0
1652756980000|2022-05-17 03:09:40|14359.7|14344.7|14357.3|14342.3|14361.6|14346.6|14357.3|14342.3|2
1652756990000|2022-05-17 03:09:50|14357.6|14342.6|14357.6|14342.6|14357.6|14342.6|14357.6|14342.6|1
1652757000000|2022-05-17 03:10:00|||||||||1
1652757010000|2022-05-17 03:10:10|14357.5|14342.5|14367.7|14352.7|14367.7|14352.7|14357.5|14342.5|9
1652757020000|2022-05-17 03:10:20|14368.7|14353.7|14369.4|14354.4|14371.1|14356.1|14368.7|14353.7|4
1652757030000|2022-05-17 03:10:30|14369.1|14354.1|14369.4|14354.4|14369.4|14354.4|14368.9|14353.9|2
1652757040000|2022-05-17 03:10:40|14368.3|14353.3|14368.3|14353.3|14368.3|14353.3|14368.3|14353.3|0
1652757050000|2022-05-17 03:10:50|14368.7|14353.7|14368.1|14353.1|14372.1|14357.1|14368.1|14353.1|0
1652757060000|2022-05-17 03:11:00|14371.6|14356.6|14374.8|14359.8|14375.7|14360.7|14371.6|14356.6|3
1652757070000|2022-05-17 03:11:10|14376.3|14361.3|14375.7|14360.7|14376.3|14361.3|14375.7|14360.7|0
1652757080000|2022-05-17 03:11:20|14376|14361|14376|14361|14376|14361|14375.7|14360.7|4
1652757090000|2022-05-17 03:11:30|||||||||2
1652757100000|2022-05-17 03:11:40|14375.8|14360.8|14375.8|14360.8|14375.8|14360.8|14375.8|14360.8|1
1652757110000|2022-05-17 03:11:50|||||||||1
1652757120000|2022-05-17 03:12:00|14378.3|14363.3|14375.8|14360.8|14378.5|14363.5|14375|14360|3
1652757130000|2022-05-17 03:12:10|||||||||1
1652757140000|2022-05-17 03:12:20|14380.8|14365.8|14379.8|14364.8|14382.3|14367.3|14379.8|14364.8|6
1652757150000|2022-05-17 03:12:30|14379.4|14364.4|14379.3|14364.3|14379.9|14364.9|14378.8|14363.8|0
1652757160000|2022-05-17 03:12:40|14385.5|14360.5|14385.5|14360.5|14385.5|14360.5|14385.5|14360.5|0
1652757170000|2022-05-17 03:12:50|14382.9|14367.9|14380.2|14365.2|14387|14372|14380.2|14365.2|1
1652757180000|2022-05-17 03:13:00|14379.6|14364.6|14378.9|14363.9|14384|14364.6|14378.4|14359|0
1652757190000|2022-05-17 03:13:10|14378|14363|14377.4|14362.4|14378.3|14363.3|14377.4|14362.4|0
1652757210000|2022-05-17 03:13:30|14377.1|14362.1|14381.2|14366.2|14381.2|14366.2|14376.8|14361.8|0
1652757220000|2022-05-17 03:13:40|14379.7|14364.7|14376.8|14361.8|14379.7|14364.7|14376.5|14361.5|0
1652757230000|2022-05-17 03:13:50|14376.5|14361.5|14376.8|14361.8|14376.8|14361.8|14376.5|14361.5|1
1652757240000|2022-05-17 03:14:00|14378.3|14363.3|14376.8|14361.8|14380.2|14365.2|14376.8|14361.8|2
1652757250000|2022-05-17 03:14:10|14381.8|14366.8|14376.8|14361.8|14381.8|14366.8|14376.8|14361.8|1
1652757270000|2022-05-17 03:14:30|14377.2|14362.2|14383.3|14368.3|14383.3|14368.3|14377.2|14362.2|0
1652757280000|2022-05-17 03:14:40|14383.4|14368.4|14386.2|14371.2|14386.2|14371.2|14383.4|14368.4|0
1652757290000|2022-05-17 03:14:50|14388.7|14373.7|14389.3|14374.3|14389.3|14374.3|14388.7|14373.7|0
1652757300000|2022-05-17 03:15:00|14391.7|14376.7|14392.9|14377.9|14392.9|14377.9|14391.7|14376.7|1
1652757310000|2022-05-17 03:15:10|14393.4|14378.4|14393.6|14378.6|14393.6|14378.6|14393.4|14378.4|0
1652757320000|2022-05-17 03:15:20|14394.4|14379.4|14395.7|14380.7|14395.7|14380.7|14394.4|14379.4|0
1652757330000|2022-05-17 03:15:30|14396.3|14381.3|14398.9|14383.9|14398.9|14383.9|14396.3|14381.3|1
1652757340000|2022-05-17 03:15:40|14402.4|14387.4|14402.4|14387.4|14402.4|14387.4|14402.4|14387.4|0
1652757350000|2022-05-17 03:15:50|14403.2|14388.2|14403.4|14388.4|14403.4|14388.4|14399.5|14384.5|0
1652757360000|2022-05-17 03:16:00|14399|14384|14404.2|14389.2|14404.2|14389.2|14399|14384|0
1652757370000|2022-05-17 03:16:10|14402.8|14387.8|14402.7|14387.7|14403.6|14388.6|14398.4|14383.4|7
1652757380000|2022-05-17 03:16:20|14403|14388|14403.3|14388.3|14403.3|14388.3|14403|14388|0
1652757390000|2022-05-17 03:16:30|14403|14388|14403.3|14388.3|14403.3|14388.3|14398.9|14383.9|0
1652757400000|2022-05-17 03:16:40|14399|14384|14394.4|14379.4|14399|14384|14393.4|14378.4|2
1652757410000|2022-05-17 03:16:50|14394.5|14379.5|14394.5|14379.5|14394.5|14379.5|14394.5|14379.5|0
1652757420000|2022-05-17 03:17:00|14394.8|14379.8|14394.8|14379.8|14394.8|14379.8|14394.8|14379.8|0
1652757430000|2022-05-17 03:17:10|14395.4|14380.4|14395.7|14380.7|14395.7|14380.7|14395.4|14380.4|2
1652757440000|2022-05-17 03:17:20|14396.4|14381.4|14396.7|14381.7|14396.7|14381.7|14396.4|14381.4|1
1652757450000|2022-05-17 03:17:30|14396.9|14381.9|14395.9|14380.9|14396.9|14381.9|14392|14377|2
1652757460000|2022-05-17 03:17:40|14389.4|14374.4|14394.7|14379.7|14394.7|14379.7|14389.4|14374.4|3
1652757470000|2022-05-17 03:17:50|14394.8|14379.8|14395.3|14380.3|14395.6|14380.6|14394.8|14379.8|2
1652757480000|2022-05-17 03:18:00|14395.6|14380.6|14395.1|14380.1|14395.6|14380.6|14395.1|14380.1|2
1652757490000|2022-05-17 03:18:10|14391.7|14376.7|14395.1|14380.1|14395.1|14380.1|14391.7|14376.7|0
1652757500000|2022-05-17 03:18:20|14395.4|14380.4|14394|14379|14395.6|14380.6|14394|14379|2
1652757510000|2022-05-17 03:18:30|14394.5|14379.5|14394.2|14379.2|14394.5|14379.5|14394.2|14379.2|0
1652757520000|2022-05-17 03:18:40|14394.5|14379.5|14394.5|14379.5|14394.5|14379.5|14394.5|14379.5|0
1652757530000|2022-05-17 03:18:50|14394.4|14379.4|14394.8|14379.8|14394.9|14379.9|14393.7|14378.7|3
1652757540000|2022-05-17 03:19:00|14395.1|14380.1|14395.1|14380.1|14395.1|14380.1|14395.1|14380.1|1
1652757550000|2022-05-17 03:19:10|14394.8|14379.8|14394.8|14379.8|14394.8|14379.8|14394.5|14379.5|0
1652757560000|2022-05-17 03:19:20|14395|14380|14393.4|14378.4|14399.2|14380|14393.4|14374.2|5
1652757570000|2022-05-17 03:19:30|14393.7|14378.7|14393.4|14378.4|14393.7|14378.7|14393.4|14378.4|2
1652757590000|2022-05-17 03:19:50|14393.1|14378.1|14393.4|14378.4|14393.4|14378.4|14393.1|14378.1|1
1652757600000|2022-05-17 03:20:00|14393.6|14378.6|14394.3|14379.3|14394.3|14379.3|14393.3|14378.3|1
1652757610000|2022-05-17 03:20:10|14394|14379|14394.3|14379.3|14394.3|14379.3|14390.8|14375.8|2
1652757620000|2022-05-17 03:20:20|14393.8|14378.8|14393.8|14378.8|14393.8|14378.8|14393.8|14378.8|1
1652757630000|2022-05-17 03:20:30|14394.1|14379.1|14392.9|14377.9|14394.1|14379.1|14392.9|14377.9|2
1652757640000|2022-05-17 03:20:40|14389.9|14374.9|14389.9|14374.9|14389.9|14374.9|14389.9|14374.9|0
1652757650000|2022-05-17 03:20:50|14392.9|14377.9|14392.9|14377.9|14392.9|14377.9|14392.9|14377.9|1
1652757660000|2022-05-17 03:21:00|14389.9|14374.9|14392.7|14377.7|14393.2|14378.2|14387.1|14372.1|4
1652757670000|2022-05-17 03:21:10|14390.3|14375.3|14390.3|14375.3|14390.3|14375.3|14390.3|14375.3|0
1652757680000|2022-05-17 03:21:20|14390.8|14375.8|14385.2|14370.2|14390.8|14375.8|14385.2|14370.2|5
1652757690000|2022-05-17 03:21:30|14383|14368|14378.1|14363.1|14383|14368|14377.5|14362.5|2
1652757700000|2022-05-17 03:21:40|14377.8|14362.8|14377.6|14362.6|14377.9|14362.9|14377.6|14362.6|0
1652757710000|2022-05-17 03:21:50|14377.9|14362.9|14377.3|14362.3|14377.9|14362.9|14377.3|14362.3|0
1652757720000|2022-05-17 03:22:00|14371.2|14356.2|14369.5|14354.5|14371.2|14356.2|14369.5|14354.5|2
1652757730000|2022-05-17 03:22:10|14369.3|14354.3|14368|14353|14369.3|14354.3|14368|14353|0
1652757740000|2022-05-17 03:22:20|14367.4|14352.4|14366|14351|14367.4|14352.4|14366|14351|0
1652757750000|2022-05-17 03:22:30|14365.8|14350.8|14365.2|14350.2|14365.8|14350.8|14365|14350|0
1652757760000|2022-05-17 03:22:40|14364.7|14349.7|14364.2|14349.2|14364.7|14349.7|14364.2|14349.2|0
1652757770000|2022-05-17 03:22:50|14364.4|14349.4|14365|14350|14365|14350|14364.4|14349.4|2
1652757780000|2022-05-17 03:23:00|14364.7|14349.7|14361.5|14346.5|14367|14352|14361.5|14346.5|2
1652757790000|2022-05-17 03:23:10|14361.7|14346.7|14361.3|14346.3|14362.3|14347.3|14361.3|14346.3|3
1652757800000|2022-05-17 03:23:20|14359.4|14344.4|14364.6|14349.6|14364.6|14349.6|14359.4|14344.4|1
1652757810000|2022-05-17 03:23:30|14363.1|14348.1|14359.7|14344.7|14363.1|14348.1|14359.4|14344.4|2
1652757820000|2022-05-17 03:23:40|14359.4|14344.4|14361.4|14346.4|14361.4|14346.4|14359.4|14344.4|1
1652757840000|2022-05-17 03:24:00|14361.2|14346.2|14361.4|14346.4|14361.4|14346.4|14360.9|14345.9|1
1652757850000|2022-05-17 03:24:10|14361.2|14346.2|14364.5|14349.5|14364.5|14349.5|14361.2|14346.2|0
1652757860000|2022-05-17 03:24:20|14361.2|14346.2|14368|14353|14368|14353|14361.2|14346.2|3
1652757870000|2022-05-17 03:24:30|14367.1|14352.1|14366.9|14351.9|14367.1|14352.1|14366.9|14351.9|0
1652757880000|2022-05-17 03:24:40|14369|14354|14366.9|14351.9|14369|14354|14366.6|14351.6|1
1652757890000|2022-05-17 03:24:50|14365.1|14350.1|14363.9|14348.9|14365.1|14350.1|14363.9|14348.9|0
1652757900000|2022-05-17 03:25:00|14364|14349|14367|14342|14367|14349|14364|14342|2
1652757910000|2022-05-17 03:25:10|14366.2|14351.2|14366.8|14351.8|14366.8|14351.8|14366.2|14351.2|1
1652757920000|2022-05-17 03:25:20|14366.1|14351.1|14366.1|14351.1|14366.1|14351.1|14366.1|14351.1|2
1652757950000|2022-05-17 03:25:50|||||||||1
1652757960000|2022-05-17 03:26:00|||||||||1
1652757970000|2022-05-17 03:26:10|14368.5|14353.5|14366.1|14351.1|14368.5|14353.5|14365.8|14350.8|2
1652757980000|2022-05-17 03:26:20|14365.9|14350.9|14365.9|14350.9|14365.9|14350.9|14365.9|14350.9|1
1652758000000|2022-05-17 03:26:40|14366.1|14351.1|14367|14352|14367|14352|14366.1|14351.1|2
1652758010000|2022-05-17 03:26:50|14367.2|14352.2|14368.7|14343.7|14368.7|14352.2|14364.3|14343.7|1
1652758020000|2022-05-17 03:27:00|14364.3|14349.3|14363.9|14348.9|14364.3|14349.3|14363.9|14348.9|0
1652758030000|2022-05-17 03:27:10|14364.2|14349.2|14373.6|14358.6|14373.6|14358.6|14363.9|14348.9|7
1652758040000|2022-05-17 03:27:20|14375.7|14360.7|14375.7|14360.7|14375.7|14360.7|14375.7|14360.7|0
1652758050000|2022-05-17 03:27:30|14376|14361|14376|14361|14376|14361|14376|14361|0
1652758060000|2022-05-17 03:27:40|14373.3|14358.3|14376|14361|14376|14361|14373.3|14358.3|0
1652758070000|2022-05-17 03:27:50|14375|14360|14377.1|14362.1|14377.1|14362.1|14373.1|14358.1|0
1652758080000|2022-05-17 03:28:00|14375.5|14360.5|14377.3|14362.3|14377.3|14362.3|14374.3|14359.3|0
1652758090000|2022-05-17 03:28:10|14373.8|14358.8|14377.9|14362.9|14377.9|14362.9|14373.8|14358.8|0
1652758100000|2022-05-17 03:28:20|14378.5|14363.5|14378.5|14363.5|14378.5|14363.5|14378.5|14363.5|0
1652758110000|2022-05-17 03:28:30|14379.5|14364.5|14381.5|14366.5|14381.5|14366.5|14379.5|14364.5|1
1652758120000|2022-05-17 03:28:40|14389.2|14364.2|14384.8|14369.8|14389.2|14369.8|14384.8|14364.2|0
1652758130000|2022-05-17 03:28:50|14385.3|14370.3|14385.5|14370.5|14385.5|14370.5|14385.3|14370.3|0
1652758140000|2022-05-17 03:29:00|14391.1|14366.1|14391.1|14366.1|14391.1|14366.1|14391.1|14366.1|0
1652758150000|2022-05-17 03:29:10|14392.5|14367.5|14392.9|14367.9|14392.9|14367.9|14392.5|14367.5|0
1652758160000|2022-05-17 03:29:20|14388.7|14373.7|14389.4|14374.4|14389.4|14374.4|14388.7|14373.7|1
1652758170000|2022-05-17 03:29:30|14390.4|14375.4|14391.4|14376.4|14391.4|14376.4|14390.4|14375.4|1
1652758180000|2022-05-17 03:29:40|14391.6|14376.6|14391.6|14376.6|14391.6|14376.6|14391.6|14376.6|1
1652758200000|2022-05-17 03:30:00|14391.9|14376.9|14391.4|14376.4|14392.4|14377.4|14391.2|14376.2|2
1652758210000|2022-05-17 03:30:10|14392.4|14377.4|14390.5|14375.5|14392.4|14377.4|14386.8|14371.8|5
1652758220000|2022-05-17 03:30:20|14390.7|14375.7|14385.2|14370.2|14390.7|14375.7|14381.9|14366.9|3
1652758240000|2022-05-17 03:30:40|14386.4|14371.4|14386.3|14371.3|14386.4|14371.4|14386.3|14371.3|0
1652758250000|2022-05-17 03:30:50|14386.6|14371.6|14388.5|14373.5|14388.5|14373.5|14386.6|14371.6|0
1652758260000|2022-05-17 03:31:00|14389|14374|14388.7|14373.7|14389|14374|14387.9|14372.9|2
1652758270000|2022-05-17 03:31:10|14388.5|14373.5|14388.5|14373.5|14388.8|14373.8|14383.6|14368.6|3
1652758280000|2022-05-17 03:31:20|14387.9|14372.9|14378.1|14363.1|14388.5|14373.5|14378.1|14363.1|1
1652758290000|2022-05-17 03:31:30|14377.5|14362.5|14377.5|14362.5|14377.5|14362.5|14377.5|14362.5|0
1652758300000|2022-05-17 03:31:40|14376.7|14361.7|14376.7|14361.7|14376.7|14361.7|14376.7|14361.7|0
1652758310000|2022-05-17 03:31:50|14375.1|14360.1|14375.1|14360.1|14375.1|14360.1|14375.1|14360.1|1
1652758320000|2022-05-17 03:32:00|14375.4|14360.4|14374.8|14359.8|14375.4|14360.4|14374.5|14359.5|0
1652758360000|2022-05-17 03:32:40|14374.2|14359.2|14374.2|14359.2|14374.2|14359.2|14374.2|14359.2|0
1652758380000|2022-05-17 03:33:00|14373.9|14358.9|14373.7|14358.7|14373.9|14358.9|14373.4|14358.4|0
1652758390000|2022-05-17 03:33:10|14373.6|14358.6|14373|14358|14373.6|14358.6|14373|14358|0
1652758400000|2022-05-17 03:33:20|14376.4|14338.9|14376.4|14338.9|14376.4|14338.9|14376.4|14338.9|1
1652758410000|2022-05-17 03:33:30|14376.2|14338.7|14369.3|14344.3|14376.2|14344.3|14369.3|14338.7|0
1652758420000|2022-05-17 03:33:40|14367.9|14342.9|14367.9|14342.9|14367.9|14342.9|14367.9|14342.9|0
1652758440000|2022-05-17 03:34:00|14368.3|14343.3|14367.9|14342.9|14368.3|14343.3|14367.9|14342.9|0
1652758450000|2022-05-17 03:34:10|14369.1|14344.1|14368.8|14343.8|14369.7|14353.8|14363.5|14343.8|2
1652758460000|2022-05-17 03:34:20|14368.2|14343.2|14368|14343|14368.2|14348.5|14363.5|14343|2
1652758470000|2022-05-17 03:34:30|14367.6|14342.6|14367.4|14342.4|14367.7|14342.7|14367.4|14342.4|1
1652758480000|2022-05-17 03:34:40|14360.8|14345.8|14366.6|14341.6|14367.2|14352.2|14360.8|14341.3|1
1652758490000|2022-05-17 03:34:50|14365.7|14350.7|14362.1|14347.1|14365.7|14350.7|14362.1|14347.1|0
1652758500000|2022-05-17 03:35:00|14365.8|14340.8|14365.8|14340.8|14365.8|14340.8|14365.8|14340.8|0
1652758510000|2022-05-17 03:35:10|14366.3|14351.3|14365.8|14340.8|14368.6|14351.3|14365.8|14340.8|1
1652758520000|2022-05-17 03:35:20|14360.2|14345.2|14366.6|14341.6|14366.6|14345.5|14360.2|14341.6|7
1652758530000|2022-05-17 03:35:30|14362.8|14347.8|14363.2|14348.2|14366.9|14351.9|14362.8|14347.8|0
1652758540000|2022-05-17 03:35:40|14362.5|14347.5|14362.2|14347.2|14362.5|14347.5|14362.2|14347.2|1
1652758550000|2022-05-17 03:35:50|||||||||1
1652758560000|2022-05-17 03:36:00|14368.9|14353.9|14368.7|14353.7|14368.9|14353.9|14362.2|14347.2|2
1652758570000|2022-05-17 03:36:10|14366.7|14351.7|14368.7|14353.7|14368.7|14353.7|14362.2|14347.2|2
1652758580000|2022-05-17 03:36:20|14373.8|14358.8|14372.4|14357.4|14373.8|14358.8|14372.4|14357.4|5
1652758590000|2022-05-17 03:36:30|14372.1|14357.1|14372.1|14347.1|14376.6|14359.8|14370|14338.7|2
1652758600000|2022-05-17 03:36:40|14371.1|14346.1|14372.3|14347.3|14372.3|14352.9|14367.9|14346.1|1
1652758610000|2022-05-17 03:36:50|14370.7|14355.7|14371.9|14346.9|14374.6|14355.7|14368.1|14346.9|1
1652758620000|2022-05-17 03:37:00|14372.3|14347.3|14373.6|14348.6|14373.6|14348.6|14372.3|14347.3|2
1652758630000|2022-05-17 03:37:10|14374.6|14349.6|14375.2|14350.2|14375.2|14350.2|14374.6|14349.6|0
1652758640000|2022-05-17 03:37:20|14376.2|14351.2|14376.2|14351.2|14376.2|14351.2|14376.2|14351.2|0
1652758660000|2022-05-17 03:37:40|14376.8|14351.8|14373.3|14358.3|14376.8|14358.3|14372.8|14351.8|0
1652758670000|2022-05-17 03:37:50|14377.7|14352.7|14373.3|14358.3|14377.7|14358.3|14373.3|14352.4|0
1652758690000|2022-05-17 03:38:10|14373|14358|14374.1|14359.1|14377.2|14359.1|14372.8|14352.2|0
1652758700000|2022-05-17 03:38:20|14373.8|14358.8|14373.8|14358.8|14373.8|14358.8|14373.3|14358.3|0
1652758710000|2022-05-17 03:38:30|14374|14359|14374|14359|14374|14359|14374|14359|0
1652758750000|2022-05-17 03:39:10|14373.8|14358.8|14373.8|14358.8|14373.8|14358.8|14373.8|14358.8|0
1652758760000|2022-05-17 03:39:20|14373.7|14358.7|14390.7|14375.7|14390.7|14375.7|14373.7|14358.7|10
1652758770000|2022-05-17 03:39:30|14390.3|14375.3|14390.1|14375.1|14390.3|14375.3|14390.1|14375.1|0
1652758790000|2022-05-17 03:39:50|14391.1|14376.1|14391.3|14376.3|14391.6|14376.6|14391.1|14376.1|0
1652758800000|2022-05-17 03:40:00|14390.9|14375.9|14392.8|14355.3|14392.8|14376.4|14387.6|14355|3
1652758810000|2022-05-17 03:40:10|14392|14354.5|14383.1|14358.1|14392|14358.1|14382.8|14354.5|0
1652758820000|2022-05-17 03:40:20|14381.8|14356.8|14381.8|14356.8|14381.8|14356.8|14381.8|14356.8|0
1652758830000|2022-05-17 03:40:30|14385|14360|14380.5|14355.5|14385|14360|14380.5|14355.5|0
1652758840000|2022-05-17 03:40:40|14380.7|14355.7|14380.7|14355.7|14380.7|14355.7|14380.7|14355.7|0
1652758850000|2022-05-17 03:40:50|14385.5|14360.5|14385.5|14360.5|14385.5|14360.5|14385.5|14360.5|0
1652758870000|2022-05-17 03:41:10|14380.5|14355.5|14380.5|14355.5|14380.5|14355.5|14380.5|14355.5|0
1652758880000|2022-05-17 03:41:20|14380.1|14355.1|14380.1|14355.1|14380.1|14355.1|14380.1|14355.1|0
1652758950000|2022-05-17 03:42:30|14380|14355|14380|14355|14380|14355|14380|14355|0
1652759010000|2022-05-17 03:43:30|14379.7|14354.7|14379.4|14354.4|14379.7|14354.7|14379.4|14354.4|0
1652759040000|2022-05-17 03:44:00|14374.1|14359.1|14376.9|14351.9|14378|14359.1|14373.6|14351.9|0
1652759050000|2022-05-17 03:44:10|14375.9|14350.9|14375.9|14350.9|14375.9|14350.9|14375.9|14350.9|0
1652759060000|2022-05-17 03:44:20|14374.9|14349.9|14374.9|14349.9|14374.9|14349.9|14374.9|14349.9|0
1652759070000|2022-05-17 03:44:30|14374.3|14349.3|14371.8|14346.8|14378.4|14349.3|14371.8|14340.9|0
1652759080000|2022-05-17 03:44:40|14370.9|14345.9|14373.7|14348.7|14374.6|14349.6|14370.6|14345.6|0
1652759090000|2022-05-17 03:44:50|14370.2|14345.2|14371.1|14346.1|14371.1|14346.1|14370.2|14345.2|1
1652759100000|2022-05-17 03:45:00|14371.7|14346.7|14372.9|14347.9|14372.9|14347.9|14371.7|14346.7|2
1652759110000|2022-05-17 03:45:10|14374.6|14359.6|14375|14360|14375|14360|14374.6|14359.6|0
1652759120000|2022-05-17 03:45:20|14375.4|14360.4|14379|14364|14379|14364|14375.4|14360.4|1
1652759140000|2022-05-17 03:45:40|14378.5|14363.5|14378.5|14363.5|14378.5|14363.5|14378.5|14363.5|0
1652759170000|2022-05-17 03:46:10|14378.8|14363.8|14378.4|14363.4|14378.8|14363.8|14378.4|14363.4|0
1652759180000|2022-05-17 03:46:20|14378|14363|14378.2|14363.2|14378.2|14363.2|14377.7|14362.7|1
1652759190000|2022-05-17 03:46:30|14379.2|14364.2|14377.7|14362.7|14379.2|14364.2|14377.7|14362.7|0
1652759240000|2022-05-17 03:47:20|14378.6|14363.6|14379.2|14364.2|14379.2|14364.2|14378.6|14363.6|0
1652759290000|2022-05-17 03:48:10|14379.1|14364.1|14379.1|14364.1|14379.1|14364.1|14379.1|14364.1|0
1652759370000|2022-05-17 03:49:30|14379.7|14364.7|14380.2|14365.2|14380.2|14365.2|14379.7|14364.7|0
1652759540000|2022-05-17 03:52:20|||||||||1
1652759580000|2022-05-17 03:53:00|14380.1|14365.1|14380.1|14365.1|14380.1|14365.1|14380.1|14365.1|0
1652759620000|2022-05-17 03:53:40|14379.8|14364.8|14382.5|14357.5|14389|14364.8|14379.8|14351.5|0
1652759630000|2022-05-17 03:53:50|14387.5|14350|14387.8|14350.3|14387.8|14350.3|14387.5|14350|0
1652759640000|2022-05-17 03:54:00|14388.4|14350.9|14388.4|14350.9|14388.4|14350.9|14388.4|14350.9|0
1652759650000|2022-05-17 03:54:10|14381.9|14356.9|14381.6|14356.6|14381.9|14356.9|14381.6|14356.6|0
1652759680000|2022-05-17 03:54:40|14379.2|14364.2|14392|14367|14392|14367|14379.2|14364.2|0
1652759690000|2022-05-17 03:54:50|14387.8|14372.8|14388.6|14373.6|14388.6|14373.6|14387.8|14372.8|0
1652759700000|2022-05-17 03:55:00|||||||||1
1652759710000|2022-05-17 03:55:10|14388.8|14373.8|14388.8|14373.8|14388.8|14373.8|14388.8|14373.8|2
1652759720000|2022-05-17 03:55:20|||||||||3
1652759730000|2022-05-17 03:55:30|14383|14368|14387.9|14372.9|14388.2|14373.2|14383|14368|3
1652759740000|2022-05-17 03:55:40|14388.2|14373.2|14388.2|14373.2|14388.5|14373.5|14387.9|14372.9|5
1652759750000|2022-05-17 03:55:50|14389.8|14364.8|14389.8|14364.8|14389.8|14364.8|14389.8|14364.8|9
1652759770000|2022-05-17 03:56:10|14387.1|14372.1|14389|14374|14389|14374|14387.1|14372.1|1
1652759780000|2022-05-17 03:56:20|14385.5|14370.5|14389|14374|14389|14374|14383.1|14368.1|1
1652759790000|2022-05-17 03:56:30|14384.9|14369.9|14382.1|14367.1|14389|14374|14382.1|14367.1|2
1652759800000|2022-05-17 03:56:40|14376.9|14361.9|14376.9|14361.9|14376.9|14361.9|14376.9|14361.9|1
1652759820000|2022-05-17 03:57:00|14376.7|14361.7|14375.3|14360.3|14376.7|14361.7|14375.3|14360.3|0
1652759830000|2022-05-17 03:57:10|14375.5|14360.5|14375.5|14360.5|14375.5|14360.5|14375.5|14360.5|0
1652759890000|2022-05-17 03:58:10|14375.4|14360.4|14375.4|14360.4|14375.4|14360.4|14375.4|14360.4|0
1652759910000|2022-05-17 03:58:30|14377.8|14352.8|14376.1|14351.1|14377.8|14352.8|14376.1|14351.1|0
1652759920000|2022-05-17 03:58:40|14375.9|14350.9|14376.4|14351.4|14376.4|14351.4|14375.9|14350.9|0
1652759930000|2022-05-17 03:58:50|14376.1|14351.1|14375.6|14350.6|14376.1|14351.1|14375.1|14350.1|0
1652759940000|2022-05-17 03:59:00|14375.3|14350.3|14375.6|14350.6|14375.6|14350.6|14375.1|14350.1|0
1652759950000|2022-05-17 03:59:10|14375.4|14350.4|14375.4|14350.4|14375.4|14350.4|14375.4|14350.4|0
1652760000000|2022-05-17 04:00:00|14374.8|14349.8|14374.8|14349.8|14374.8|14349.8|14374.8|14349.8|1
1652760010000|2022-05-17 04:00:10|14374.2|14349.2|14374.2|14349.2|14374.2|14349.2|14374.2|14349.2|0
1652760050000|2022-05-17 04:00:50|14373.2|14348.2|14373.5|14348.5|14373.5|14348.5|14373.2|14348.2|0
1652760060000|2022-05-17 04:01:00|14373.7|14348.7|14373.7|14348.7|14373.7|14348.7|14373.7|14348.7|0
1652760090000|2022-05-17 04:01:30|14373.1|14335.6|14366.5|14341.5|14373.1|14341.5|14366.5|14335.6|0
1652760100000|2022-05-17 04:01:40|14365.1|14340.1|14365.4|14340.4|14365.4|14340.4|14365.1|14340.1|0
1652760120000|2022-05-17 04:02:00|14368.3|14343.3|14369.9|14344.9|14369.9|14344.9|14368.3|14343.3|0
1652760130000|2022-05-17 04:02:10|14370.1|14345.1|14371.2|14346.2|14371.2|14346.2|14370.1|14345.1|0
1652760140000|2022-05-17 04:02:20|14372.4|14347.4|14371.1|14356.1|14373|14356.1|14368.9|14347.4|0
1652760150000|2022-05-17 04:02:30|14371.4|14356.4|14371.9|14356.9|14371.9|14356.9|14371.4|14356.4|0
1652760160000|2022-05-17 04:02:40|14372.2|14357.2|14372.2|14357.2|14372.2|14357.2|14372.2|14357.2|0
1652760170000|2022-05-17 04:02:50|14371.9|14356.9|14380.5|14355.5|14380.5|14359|14369.7|14354.7|0
1652760180000|2022-05-17 04:03:00|14381.1|14356.1|14376.7|14361.7|14381.1|14361.7|14376.7|14356.1|0
1652760190000|2022-05-17 04:03:10|14377.3|14362.3|14376.4|14361.4|14377.3|14362.3|14376.4|14361.4|2
1652760200000|2022-05-17 04:03:20|14377|14362|14388.8|14373.8|14389|14374|14376.7|14361.7|2
1652760210000|2022-05-17 04:03:30|14383.5|14368.5|14380.4|14365.4|14383.5|14368.5|14380.4|14365.4|1
1652760230000|2022-05-17 04:03:50|14382.5|14367.5|14382.5|14367.5|14382.5|14367.5|14382.5|14367.5|1
1652760240000|2022-05-17 04:04:00|14382.2|14367.2|14381.9|14366.9|14382.2|14367.2|14381.9|14366.9|0
1652760250000|2022-05-17 04:04:10|14382.2|14367.2|14382.2|14367.2|14382.2|14367.2|14382.2|14367.2|1
1652760260000|2022-05-17 04:04:20|14382|14367|14382|14367|14382|14367|14382|14367|1
1652760270000|2022-05-17 04:04:30|14381.7|14366.7|14382|14367|14383.2|14368.2|14381.4|14366.4|3
1652760280000|2022-05-17 04:04:40|14383.7|14368.7|14382|14367|14383.7|14368.7|14382|14367|0
1652760290000|2022-05-17 04:04:50|14381.7|14366.7|14382|14367|14383.4|14368.4|14381.7|14366.7|2
1652760300000|2022-05-17 04:05:00|14385|14370|14383.5|14368.5|14385|14370|14381.7|14366.7|3
1652760310000|2022-05-17 04:05:10|14383.1|14368.1|14386.2|14371.2|14386.2|14371.2|14382.8|14367.8|3
1652760340000|2022-05-17 04:05:40|14386.1|14371.1|14386.1|14371.1|14386.1|14371.1|14386.1|14371.1|0
1652760530000|2022-05-17 04:08:50|||||||||1
1652760540000|2022-05-17 04:09:00|14388.3|14373.3|14390.3|14375.3|14390.3|14375.3|14388.3|14373.3|2
1652760550000|2022-05-17 04:09:10|14393.6|14378.6|14395.7|14380.7|14395.7|14380.7|14393.6|14378.6|3
1652760560000|2022-05-17 04:09:20|14395.2|14380.2|14395.5|14380.5|14395.5|14380.5|14395.2|14380.2|2
1652760570000|2022-05-17 04:09:30|14396.9|14381.9|14404.2|14389.2|14404.2|14389.2|14396.9|14381.9|1
1652760580000|2022-05-17 04:09:40|14404.5|14389.5|14404.7|14389.7|14404.7|14389.7|14404.5|14389.5|0
1652760590000|2022-05-17 04:09:50|14405.8|14390.8|14406.9|14391.9|14406.9|14391.9|14405.8|14390.8|0
1652760610000|2022-05-17 04:10:10|14406.6|14391.6|14408.6|14393.6|14408.6|14393.6|14406.6|14391.6|0
1652760830000|2022-05-17 04:13:50|14406.6|14391.6|14412|14374.5|14412|14394.2|14406.3|14374.5|0
1652760840000|2022-05-17 04:14:00|14411.4|14373.9|14411.4|14373.9|14411.4|14373.9|14411.4|14373.9|0
1652760870000|2022-05-17 04:14:30|14411.6|14374.1|14411.6|14374.1|14411.6|14374.1|14411.6|14374.1|0
1652760900000|2022-05-17 04:15:00|14404.8|14379.8|14404.8|14379.8|14404.8|14379.8|14404.8|14379.8|0
1652760940000|2022-05-17 04:15:40|14404.6|14379.6|14404.6|14379.6|14404.6|14379.6|14404.6|14379.6|0
1652760960000|2022-05-17 04:16:00|14404.5|14379.5|14404.5|14379.5|14404.5|14379.5|14404.5|14379.5|0
1652761110000|2022-05-17 04:18:30|14408.7|14371.2|14408.7|14371.2|14408.7|14371.2|14408.7|14371.2|1
1652761120000|2022-05-17 04:18:40|14410.2|14372.7|14410.2|14372.7|14410.2|14372.7|14410.2|14372.7|0
1652761130000|2022-05-17 04:18:50|14405|14380|14405|14380|14405|14380|14405|14380|0
1652761140000|2022-05-17 04:19:00|14405.3|14380.3|14407.3|14382.3|14407.6|14382.6|14405.3|14380.3|0
1652761150000|2022-05-17 04:19:10|14407.7|14382.7|14408.1|14383.1|14408.5|14388.8|14403.8|14382.6|4
1652761160000|2022-05-17 04:19:20|14404.6|14389.6|14404.6|14389.6|14404.6|14389.6|14404.6|14389.6|0
1652761170000|2022-05-17 04:19:30|14404.8|14389.8|14406.9|14391.9|14407.2|14392.2|14404.8|14389.8|2
1652761180000|2022-05-17 04:19:40|14403|14388|14413.5|14388.5|14414.7|14389.7|14403|14388|3
1652761190000|2022-05-17 04:19:50|14413.2|14388.2|14412|14387|14413.2|14388.2|14400.9|14385.7|1
1652761200000|2022-05-17 04:20:00|14412.8|14387.8|14397.5|14382.5|14412.8|14387.8|14397.5|14382.3|10
1652761210000|2022-05-17 04:20:10|14397.3|14382.3|14397.3|14382.3|14397.3|14382.3|14397.3|14382.3|0
1652761220000|2022-05-17 04:20:20|14404.3|14379.3|14404.6|14379.6|14404.6|14379.6|14404.3|14379.3|0
1652761230000|2022-05-17 04:20:30|14404.5|14379.5|14404.5|14379.5|14404.5|14379.5|14404.5|14379.5|0
1652761310000|2022-05-17 04:21:50|14406.5|14381.5|14406.5|14381.5|14406.5|14381.5|14406.5|14381.5|0
1652761320000|2022-05-17 04:22:00|14402.1|14387.1|14402.1|14387.1|14402.1|14387.1|14402.1|14387.1|0
1652761330000|2022-05-17 04:22:10|14402.9|14387.9|14402.9|14387.9|14402.9|14387.9|14402.9|14387.9|0
1652761340000|2022-05-17 04:22:20|14400.2|14385.2|14411.4|14386.4|14411.4|14387.9|14400.2|14385|0
1652761350000|2022-05-17 04:22:30|14411.1|14386.1|14403.9|14388.9|14411.4|14388.9|14401.5|14386.1|0
1652761370000|2022-05-17 04:22:50|14400.3|14385.3|14403.3|14388.3|14403.3|14388.3|14397.7|14382.7|0
1652761380000|2022-05-17 04:23:00|||||||||1
1652761390000|2022-05-17 04:23:10|14403.9|14388.9|14407.1|14382.1|14407.1|14388.9|14403.3|14382.1|3
1652761400000|2022-05-17 04:23:20|14408.3|14383.3|14408.3|14383.3|14408.3|14384.7|14399.7|14382.7|0
1652761410000|2022-05-17 04:23:30|14407.7|14382.7|14408.3|14383.3|14408.3|14383.3|14407.7|14382.7|1
1652761420000|2022-05-17 04:23:40|14407.7|14382.7|14407.9|14382.9|14407.9|14382.9|14395.7|14380.7|1
1652761430000|2022-05-17 04:23:50|14409.2|14384.2|14408.9|14383.9|14409.2|14389.5|14404.5|14383.9|3
1652761440000|2022-05-17 04:24:00|14396.6|14381.6|14408.7|14383.7|14408.7|14383.7|14396.6|14381.6|1
1652761450000|2022-05-17 04:24:10|14396.9|14381.9|14396.1|14381.1|14396.9|14381.9|14396.1|14381.1|0
1652761470000|2022-05-17 04:24:30|14395.5|14380.5|14393.4|14378.4|14395.5|14380.5|14393.4|14378.4|1
1652761480000|2022-05-17 04:24:40|14392.6|14377.6|14392.1|14377.1|14392.6|14377.6|14392.1|14377.1|1
1652761500000|2022-05-17 04:25:00|14391.9|14376.9|14391.9|14376.9|14391.9|14376.9|14391.9|14376.9|0
1652761530000|2022-05-17 04:25:30|14392.1|14377.1|14392.1|14377.1|14392.1|14377.1|14392.1|14377.1|0
1652761660000|2022-05-17 04:27:40|14392|14377|14392|14377|14392|14377|14392|14377|0
1652761670000|2022-05-17 04:27:50|14391.7|14376.7|14391.7|14376.7|14391.7|14376.7|14391.7|14376.7|1
1652761770000|2022-05-17 04:29:30|14392|14377|14392|14377|14392|14377|14392|14377|0
1652761780000|2022-05-17 04:29:40|14407.6|14370.1|14407.6|14370.1|14407.6|14370.1|14407.6|14370.1|1
1652761800000|2022-05-17 04:30:00|14401.1|14376.1|14400.6|14375.6|14401.2|14376.2|14400.6|14375.6|0
1652761830000|2022-05-17 04:30:30|14400.5|14375.5|14398.5|14383.5|14400.5|14383.5|14398.5|14375.5|0
1652761840000|2022-05-17 04:30:40|14400.5|14385.5|14400.8|14385.8|14400.8|14385.8|14400.5|14385.5|1
1652761850000|2022-05-17 04:30:50|14400.5|14385.5|14398.5|14383.5|14400.5|14385.5|14398.2|14383.2|2
1652761860000|2022-05-17 04:31:00|14401.5|14386.5|14412.9|14397.9|14418.5|14397.9|14401.5|14386.5|3
1652761870000|2022-05-17 04:31:10|14411.4|14396.4|14409.7|14384.7|14419.3|14396.7|14409.7|14380.6|0
1652761880000|2022-05-17 04:31:20|14406.8|14381.8|14407.1|14382.1|14407.1|14382.1|14406.8|14381.8|0
1652761890000|2022-05-17 04:31:30|14405.6|14380.6|14398|14383|14405.6|14384|14397.8|14379.5|1
1652761900000|2022-05-17 04:31:40|14401.3|14376.3|14399.7|14374.7|14401.3|14381.1|14396.1|14374.7|0
1652761910000|2022-05-17 04:31:50|14393.9|14378.9|14397.6|14372.6|14397.6|14379.4|14393.9|14372.6|0
1652761920000|2022-05-17 04:32:00|14397.4|14372.4|14390.4|14375.4|14397.7|14376.4|14390.4|14372.4|0
1652761930000|2022-05-17 04:32:10|14389.2|14374.2|14389.7|14374.7|14392.4|14377.4|14389.2|14374.2|0
1652761940000|2022-05-17 04:32:20|14389.1|14374.1|14389.7|14374.7|14389.7|14374.7|14388.9|14373.9|2
1652761950000|2022-05-17 04:32:30|14390|14375|14391.7|14376.7|14397.2|14382.2|14390|14375|3
1652761960000|2022-05-17 04:32:40|14395.2|14380.2|14393.4|14378.4|14400.4|14385.4|14393.1|14378.1|1
1652761970000|2022-05-17 04:32:50|14393.2|14378.2|14395.2|14380.2|14395.2|14380.2|14392.9|14377.9|2
1652762000000|2022-05-17 04:33:20|14394.9|14379.9|14394.7|14379.7|14394.9|14379.9|14394.7|14379.7|0
1652762010000|2022-05-17 04:33:30|14393.2|14378.2|14393|14378|14393.2|14378.2|14392.7|14377.7|0
1652762020000|2022-05-17 04:33:40|14392.2|14377.2|14401.7|14386.7|14402.2|14387.2|14392.2|14377.2|3
1652762030000|2022-05-17 04:33:50|14401.2|14386.2|14401.6|14376.6|14401.6|14386.2|14398.1|14376.6|0
1652762040000|2022-05-17 04:34:00|14400.6|14375.6|14400.6|14375.6|14400.6|14375.6|14400.6|14375.6|0
1652762050000|2022-05-17 04:34:10|14395|14380|14392.4|14377.4|14398|14380|14392.4|14373|0
1652762060000|2022-05-17 04:34:20|14393.7|14378.7|14397.3|14382.3|14401.5|14386.5|14393.7|14372.3|3
1652762070000|2022-05-17 04:34:30|14395.3|14380.3|14397.2|14372.2|14398.1|14380.3|14395.3|14372.2|0
1652762080000|2022-05-17 04:34:40|14396.9|14371.9|14393.8|14378.8|14397.2|14378.8|14393.8|14371.9|1
1652762100000|2022-05-17 04:35:00|14395|14380|14395|14380|14395|14380|14395|14380|0
1652762110000|2022-05-17 04:35:10|14395.3|14380.3|14402.1|14387.1|14402.1|14387.1|14394.8|14379.8|3
1652762120000|2022-05-17 04:35:20|14400.1|14385.1|14400.1|14385.1|14400.1|14385.1|14400.1|14385.1|0
1652762130000|2022-05-17 04:35:30|14398.6|14383.6|14401.9|14376.9|14401.9|14383.6|14398.6|14376.9|0
1652762140000|2022-05-17 04:35:40|14401.1|14376.1|14402.5|14377.5|14402.5|14377.5|14401.1|14376.1|1
1652762160000|2022-05-17 04:36:00|14401.9|14376.9|14402.2|14377.2|14402.5|14377.5|14401.9|14376.9|0
1652762170000|2022-05-17 04:36:10|14403|14378|14410.7|14373.2|14410.7|14378|14403|14373.2|1
1652762180000|2022-05-17 04:36:20|14403|14378|14403|14378|14403|14378|14402.7|14377.7|0
1652762190000|2022-05-17 04:36:30|14402.4|14377.4|14409.5|14394.5|14409.5|14394.5|14399.7|14377.4|0
1652762200000|2022-05-17 04:36:40|14409.2|14394.2|14409.4|14394.4|14409.4|14394.4|14403.1|14388.1|1
1652762210000|2022-05-17 04:36:50|14404.1|14389.1|14413.6|14398.6|14413.6|14398.6|14402.9|14387.9|3
1652762220000|2022-05-17 04:37:00|14413.2|14388.2|14406.2|14391.2|14413.2|14391.7|14405.9|14387.7|2
1652762230000|2022-05-17 04:37:10|14406.7|14391.7|14405.1|14390.1|14406.7|14391.7|14403|14388|0
1652762260000|2022-05-17 04:37:40|14408.1|14393.1|14413.5|14376|14415|14398|14405.1|14375.7|6
1652762270000|2022-05-17 04:37:50|14412|14374.5|14411.4|14373.9|14412.3|14374.8|14411.4|14373.9|0
1652762280000|2022-05-17 04:38:00|14412.3|14374.8|14406.1|14381.1|14412.3|14381.4|14406.1|14374|1
1652762290000|2022-05-17 04:38:10|14406.4|14381.4|14413|14375.5|14413|14381.6|14406.4|14375.5|5
1652762300000|2022-05-17 04:38:20|14406.4|14381.4|14405.7|14380.7|14406.4|14381.4|14405.7|14380.7|0
1652762310000|2022-05-17 04:38:30|14406.6|14381.6|14406.4|14381.4|14407|14382|14406.4|14381.4|0
1652762320000|2022-05-17 04:38:40|14406.7|14381.7|14406.9|14381.9|14406.9|14381.9|14406.7|14381.7|1
1652762330000|2022-05-17 04:38:50|14406.4|14381.4|14406.7|14381.7|14411|14386|14406.4|14381.4|1
1652762340000|2022-05-17 04:39:00|14406.9|14381.9|14406.9|14381.9|14406.9|14381.9|14406.9|14381.9|0
1652762350000|2022-05-17 04:39:10|14406.7|14381.7|14406.7|14381.7|14406.7|14381.7|14406.7|14381.7|1
1652762370000|2022-05-17 04:39:30|14406.2|14381.2|14406.9|14381.9|14406.9|14381.9|14406.2|14381.2|3
1652762380000|2022-05-17 04:39:40|14407.1|14382.1|14408.4|14383.4|14410.9|14395.9|14405.1|14382.1|4
1652762390000|2022-05-17 04:39:50|14407.1|14382.1|14407.1|14382.1|14407.7|14382.7|14406.4|14381.4|4
1652762400000|2022-05-17 04:40:00|14406.9|14381.9|14406.7|14381.7|14407.5|14391.5|14406.5|14381.5|3
1652762410000|2022-05-17 04:40:10|14412.9|14397.9|14408.9|14383.9|14414.9|14397.9|14408.2|14377.2|6
1652762430000|2022-05-17 04:40:30|14408.3|14383.3|14408.3|14383.3|14408.3|14383.3|14408.3|14383.3|0
1652762440000|2022-05-17 04:40:40|14408.6|14383.6|14408.6|14383.6|14408.6|14388|14403|14383.3|4
1652762470000|2022-05-17 04:41:10|14408.3|14383.3|14403|14388|14408.3|14388|14403|14383.3|0
1652762480000|2022-05-17 04:41:20|14408.3|14383.3|14408.3|14383.3|14408.3|14383.3|14408.3|14383.3|4
1652762490000|2022-05-17 04:41:30|14408|14393|14411.5|14386.5|14411.5|14393|14408|14386.5|1
1652762500000|2022-05-17 04:41:40|14408.2|14383.2|14411.2|14396.2|14411.5|14396.2|14408.2|14383.2|2
1652762520000|2022-05-17 04:42:00|14407.1|14392.1|14402.9|14387.9|14408.4|14392.1|14402.7|14383|2
1652762530000|2022-05-17 04:42:10|14408.6|14383.6|14403.9|14388.9|14410.5|14395.5|14403.3|14383.3|2
1652762540000|2022-05-17 04:42:20|14408.1|14393.1|14408.1|14393.1|14408.1|14393.1|14408.1|14393.1|0
1652762550000|2022-05-17 04:42:30|14409.3|14394.3|14409.8|14394.8|14409.8|14394.8|14409.3|14394.3|0
1652762560000|2022-05-17 04:42:40|14410.4|14395.4|14411|14396|14411|14396|14410.4|14395.4|0
1652762570000|2022-05-17 04:42:50|14411.3|14396.3|14411.9|14396.9|14411.9|14396.9|14411.3|14396.3|1
1652762580000|2022-05-17 04:43:00|14412.9|14397.9|14419.7|14404.7|14419.7|14404.7|14412.9|14397.9|2
1652762590000|2022-05-17 04:43:10|14419.9|14404.9|14420.2|14405.2|14420.2|14405.2|14419.9|14404.9|0
1652762600000|2022-05-17 04:43:20|14421.6|14406.6|14423.4|14408.4|14423.4|14408.4|14421.6|14406.6|1
1652762610000|2022-05-17 04:43:30|14424.5|14409.5|14426.5|14411.5|14426.5|14411.5|14424.5|14409.5|0
1652762620000|2022-05-17 04:43:40|14425.2|14410.2|14431.5|14416.5|14431.5|14416.5|14422.3|14407.3|1
1652762630000|2022-05-17 04:43:50|14432.3|14417.3|14425.8|14410.8|14432.7|14417.7|14425.8|14410.8|2
1652762640000|2022-05-17 04:44:00|14432.1|14417.1|14432.2|14417.2|14432.4|14417.4|14428|14413|0
1652762650000|2022-05-17 04:44:10|14432.4|14417.4|14432.7|14417.7|14432.7|14417.7|14432.4|14417.4|0
1652762660000|2022-05-17 04:44:20|14433|14418|14433.7|14418.7|14433.7|14418.7|14433|14418|0
1652762670000|2022-05-17 04:44:30|14433.3|14418.3|14429.8|14414.8|14433.3|14418.3|14424.9|14409.9|3
1652762680000|2022-05-17 04:44:40|14430.5|14415.5|14430.7|14415.7|14431|14416|14430.2|14415.2|2
1652762690000|2022-05-17 04:44:50|14431|14416|14431|14416|14431|14416|14426|14411|2
1652762700000|2022-05-17 04:45:00|14431.6|14416.6|14431.6|14416.6|14431.6|14416.6|14431.6|14416.6|0
1652762710000|2022-05-17 04:45:10|14428|14413|14427.6|14412.6|14428|14413|14423|14408|1
1652762720000|2022-05-17 04:45:20|14434.4|14409.4|14430.3|14415.3|14434.7|14415.6|14430.3|14409.4|0
1652762730000|2022-05-17 04:45:30|14430.9|14415.9|14430.9|14415.9|14430.9|14415.9|14430.6|14415.6|2
1652762740000|2022-05-17 04:45:40|14430.8|14415.8|14430.6|14415.6|14431.1|14416.1|14430.6|14415.6|1
1652762750000|2022-05-17 04:45:50|14431.1|14416.1|14422|14407|14431.1|14416.1|14421.7|14406.7|1
1652762760000|2022-05-17 04:46:00|14425|14410|14431.9|14406.9|14431.9|14410.7|14423.5|14405.2|2
1652762770000|2022-05-17 04:46:10|14431.6|14406.6|14419.7|14404.7|14431.6|14411.6|14419.7|14404.7|0
1652762780000|2022-05-17 04:46:20|14420.5|14405.5|14423.6|14408.6|14424.2|14409.2|14419.2|14404.2|0
1652762790000|2022-05-17 04:46:30|14423.9|14408.9|14433.3|14408.3|14433.3|14411|14423.9|14408.3|0
1652762800000|2022-05-17 04:46:40|14433|14408|14421.7|14406.7|14434.4|14413.2|14421.7|14406.7|2
1652762810000|2022-05-17 04:46:50|14427.4|14412.4|14433.3|14408.3|14433.3|14412.4|14426.1|14407.4|3
1652762820000|2022-05-17 04:47:00|14432.1|14407.1|14418.8|14403.8|14432.1|14407.1|14418.8|14403.8|0
1652762830000|2022-05-17 04:47:10|14432.1|14407.1|14425.1|14410.1|14432.1|14411.4|14425.1|14407.1|1
1652762850000|2022-05-17 04:47:30|||||||||1
1652762860000|2022-05-17 04:47:40|14433|14408|14433.5|14408.5|14433.8|14408.8|14433|14408|2
1652762870000|2022-05-17 04:47:50|14427.1|14412.1|14414.3|14399.3|14432.6|14413.2|14414.3|14399.3|9
1652762880000|2022-05-17 04:48:00|14414.2|14399.2|14414.2|14399.2|14414.2|14399.2|14414.2|14399.2|0
1652762890000|2022-05-17 04:48:10|14414.4|14399.4|14412.9|14397.9|14414.4|14399.4|14412.9|14397.9|0
1652762900000|2022-05-17 04:48:20|14412.5|14397.5|14410.3|14395.3|14412.5|14397.5|14410.3|14395.3|1
1652762910000|2022-05-17 04:48:30|14411.1|14396.1|14411.5|14396.5|14412.6|14397.6|14411.1|14396.1|0
1652762930000|2022-05-17 04:48:50|14409.7|14394.7|14409.7|14394.7|14409.7|14394.7|14409.7|14394.7|0
1652762940000|2022-05-17 04:49:00|14408.8|14393.8|14408.8|14393.8|14408.8|14393.8|14408.8|14393.8|0
1652762970000|2022-05-17 04:49:30|14415.5|14390.5|14415.5|14390.5|14415.5|14390.5|14415.5|14390.5|0
1652763000000|2022-05-17 04:50:00|14404.5|14389.5|14404.5|14389.5|14404.5|14389.5|14404.5|14389.5|0
1652763040000|2022-05-17 04:50:40|14404.4|14389.4|14404.4|14389.4|14404.4|14389.4|14404.4|14389.4|0
1652763050000|2022-05-17 04:50:50|14400.3|14385.3|14410.1|14385.1|14416.7|14386|14400.3|14378.2|0
1652763060000|2022-05-17 04:51:00|14410.4|14385.4|14403.5|14388.5|14410.4|14388.5|14403.2|14384.3|0
1652763090000|2022-05-17 04:51:30|14403.7|14388.7|14403.7|14388.7|14403.7|14388.7|14403.7|14388.7|0
1652763100000|2022-05-17 04:51:40|14402.3|14387.3|14402.1|14387.1|14402.3|14387.3|14402.1|14387.1|0
1652763110000|2022-05-17 04:51:50|14401.5|14386.5|14401.6|14386.6|14401.8|14386.8|14400.8|14385.8|0
1652763120000|2022-05-17 04:52:00|14401.1|14386.1|14399.7|14384.7|14401.1|14386.1|14399.4|14384.4|0
1652763130000|2022-05-17 04:52:10|14395.5|14380.5|14396.1|14381.1|14396.1|14381.1|14395.5|14380.5|0
1652763140000|2022-05-17 04:52:20|14393.1|14378.1|14392.3|14377.3|14393.1|14378.1|14392.3|14377.3|0
1652763180000|2022-05-17 04:53:00|14392.1|14377.1|14392.1|14377.1|14392.1|14377.1|14392.1|14377.1|0
1652763290000|2022-05-17 04:54:50|14392.3|14377.3|14392.3|14377.3|14392.3|14377.3|14392.3|14377.3|0
1652763300000|2022-05-17 04:55:00|14392|14377|14392|14377|14392|14377|14392|14377|0
1652763360000|2022-05-17 04:56:00|14395|14380|14395|14380|14395|14380|14395|14380|1
1652763370000|2022-05-17 04:56:10|14401.5|14376.5|14401.5|14376.5|14401.5|14376.5|14401.5|14376.5|0
1652763390000|2022-05-17 04:56:30|14403.5|14378.5|14403.5|14378.5|14403.5|14378.5|14403.5|14378.5|0
1652763420000|2022-05-17 04:57:00|14404.7|14388.5|14404.7|14389.7|14404.7|14389.7|14404.7|14388.5|0
1652763430000|2022-05-17 04:57:10|14402.5|14387.5|14397.3|14382.3|14402.5|14387.5|14397.3|14382.3|1
1652763470000|2022-05-17 04:57:50|14403.2|14378.2|14403.2|14378.2|14403.2|14378.2|14403.2|14378.2|0
1652763480000|2022-05-17 04:58:00|14404.1|14379.1|14404.1|14379.1|14404.1|14379.1|14404.1|14379.1|0
1652763490000|2022-05-17 04:58:10|14411.2|14373.7|14410.6|14373.1|14411.2|14373.7|14410.6|14373.1|0
1652763590000|2022-05-17 04:59:50|14404|14379|14404|14379|14404|14379|14404|14379|1
1652763620000|2022-05-17 05:00:20|14410.6|14373.1|14410.6|14373.1|14410.6|14373.1|14410.6|14373.1|0
1652763640000|2022-05-17 05:00:40|14410.8|14373.3|14410.8|14373.3|14410.8|14373.3|14410.8|14373.3|0
1652763660000|2022-05-17 05:01:00|14410.7|14373.2|14410.7|14373.2|14410.7|14373.2|14410.7|14373.2|0
1652763710000|2022-05-17 05:01:50|14405.5|14380.5|14405.5|14380.5|14405.5|14380.5|14405.5|14380.5|0
1652763730000|2022-05-17 05:02:10|14405.3|14380.3|14404.4|14379.4|14405.3|14380.3|14404.4|14379.4|1
1652763760000|2022-05-17 05:02:40|14404.6|14389.6|14404.6|14389.6|14404.6|14389.6|14404.6|14389.6|0
1652763800000|2022-05-17 05:03:20|14402.8|14387.8|14404.4|14379.4|14404.4|14387.8|14402.8|14379.4|0
1652763810000|2022-05-17 05:03:30|14404.1|14379.1|14404.6|14379.6|14404.9|14379.9|14404.1|14379.1|0
1652763820000|2022-05-17 05:03:40||14389.6||14389.6||14389.6||14389.6|0
1652763830000|2022-05-17 05:03:50|14406.6|14391.6|14407|14392|14407|14392|14406.6|14391.6|0
1652763850000|2022-05-17 05:04:10|14407.8|14392.8|14407.8|14392.8|14407.8|14392.8|14407.8|14392.8|0
1652763880000|2022-05-17 05:04:40|14408.3|14393.3|14408.3|14393.3|14408.3|14393.3|14408.3|14393.3|1
1652763890000|2022-05-17 05:04:50|14407.9|14392.9|14407|14392|14407.9|14392.9|14407|14392|1
1652763900000|2022-05-17 05:05:00|14407.2|14392.2|14407.2|14392.2|14407.2|14392.2|14407.2|14392.2|0
1652763910000|2022-05-17 05:05:10|14407|14392|14407|14392|14407|14392|14407|14392|0
1652763960000|2022-05-17 05:06:00|14407.2|14392.2|14407.2|14392.2|14407.2|14392.2|14407.2|14392.2|0
1652764000000|2022-05-17 05:06:40|14407|14392|14407|14392|14407|14392|14407|14392|0
1652764080000|2022-05-17 05:08:00|14406.3|14391.3|14407.8|14392.8|14407.8|14392.8|14406.3|14391.3|0
1652764120000|2022-05-17 05:08:40|14408.6|14393.6|14408.6|14393.6|14408.6|14393.6|14408.6|14393.6|0
1652764140000|2022-05-17 05:09:00|14408.4|14393.4|14408.4|14393.4|14408.4|14393.4|14408.4|14393.4|0
1652764150000|2022-05-17 05:09:10|14407.9|14392.9|14407.9|14392.9|14407.9|14392.9|14407.9|14392.9|0
1652764180000|2022-05-17 05:09:40|14404.5|14389.5|14404.5|14389.5|14404.5|14389.5|14404.5|14389.5|0
1652764190000|2022-05-17 05:09:50|14404.3|14389.3|14403.3|14388.3|14404.3|14389.3|14403.3|14388.3|11
1652764200000|2022-05-17 05:10:00|14403.5|14388.5|14403.5|14388.5|14403.5|14388.5|14403.5|14388.5|0
1652764220000|2022-05-17 05:10:20|14403.3|14388.3|14396.6|14381.6|14403.3|14388.3|14396.6|14381.6|2
1652764230000|2022-05-17 05:10:30|14393.9|14378.9|14393.9|14378.9|14393.9|14378.9|14393.9|14378.9|0
1652764240000|2022-05-17 05:10:40|14394.1|14379.1|14394.1|14379.1|14394.1|14379.1|14394.1|14379.1|0
1652764250000|2022-05-17 05:10:50|14393.5|14378.5|14394.4|14379.4|14394.7|14379.7|14392.6|14377.6|0
1652764260000|2022-05-17 05:11:00|14394.7|14379.7|14394.2|14379.2|14395.3|14380.3|14393.6|14378.6|0
1652764270000|2022-05-17 05:11:10|14394.5|14379.5|14394.5|14379.5|14394.5|14379.5|14393.6|14378.6|0
1652764280000|2022-05-17 05:11:20|14393.9|14378.9|14393.9|14378.9|14393.9|14378.9|14393.6|14378.6|0
1652764460000|2022-05-17 05:14:20|14398.4|14383.4|14400.1|14385.1|14400.1|14385.1|14398.4|14383.4|1
1652764470000|2022-05-17 05:14:30|14400.4|14385.4|14400.4|14385.4|14400.4|14385.4|14400.4|14385.4|0
1652764480000|2022-05-17 05:14:40|14399.2|14384.2|14397.3|14382.3|14399.2|14384.2|14397.1|14382.1|0
1652764490000|2022-05-17 05:14:50|14399|14384|14399|14384|14399|14384|14399|14384|0
1652764530000|2022-05-17 05:15:30|14397.2|14382.2|14397.2|14382.2|14397.2|14382.2|14397.2|14382.2|0
1652764590000|2022-05-17 05:16:30|14396.4|14381.4|14396.4|14381.4|14396.4|14381.4|14396.4|14381.4|0
1652764600000|2022-05-17 05:16:40|14396.2|14381.2|14396.2|14381.2|14396.2|14381.2|14396.2|14381.2|0
1652764620000|2022-05-17 05:17:00|14396.4|14381.4|14396.4|14381.4|14396.4|14381.4|14396.4|14381.4|0
1652764690000|2022-05-17 05:18:10|14399.3|14384.3|14401.2|14386.2|14401.2|14386.2|14399.3|14384.3|0
1652764700000|2022-05-17 05:18:20|14400.7|14385.7|14401.2|14386.2|14401.2|14386.2|14400.7|14385.7|0
1652764720000|2022-05-17 05:18:40|14398.2|14383.2|14398.2|14383.2|14398.2|14383.2|14398.2|14383.2|0
1652764740000|2022-05-17 05:19:00|14399.7|14384.7|14399.7|14384.7|14399.7|14384.7|14399.7|14384.7|0
1652764750000|2022-05-17 05:19:10|14400|14385|14399.7|14384.7|14400|14385|14399.7|14384.7|0
1652764800000|2022-05-17 05:20:00|14399.6|14384.6|14399.6|14384.6|14399.6|14384.6|14399.6|14384.6|0
1652764810000|2022-05-17 05:20:10|14398.2|14383.2|14398.2|14383.2|14398.2|14383.2|14398.2|14383.2|0
1652764830000|2022-05-17 05:20:30|14396.1|14381.1|14396.1|14381.1|14396.1|14381.1|14396.1|14381.1|0
1652764840000|2022-05-17 05:20:40|14396.3|14381.3|14396.3|14381.3|14396.3|14381.3|14396.3|14381.3|0
1652764870000|2022-05-17 05:21:10|14392.5|14377.5|14400.8|14385.8|14400.8|14385.8|14392.5|14377.5|5
1652764940000|2022-05-17 05:22:20|14400.3|14385.3|14400.3|14385.3|14400.3|14385.3|14400.3|14385.3|0
1652764970000|2022-05-17 05:22:50|14400.4|14385.4|14400.9|14385.9|14400.9|14385.9|14400.4|14385.4|0
1652764980000|2022-05-17 05:23:00|14401.8|14386.8|14400.5|14385.5|14401.8|14386.8|14400.5|14385.5|0
1652765030000|2022-05-17 05:23:50|14401|14386|14401|14386|14401|14386|14401|14386|0
1652765050000|2022-05-17 05:24:10|14400.9|14385.9|14400.9|14385.9|14400.9|14385.9|14400.9|14385.9|0
1652765070000|2022-05-17 05:24:30|14401.1|14386.1|14401.1|14386.1|14401.1|14386.1|14401.1|14386.1|0
1652765080000|2022-05-17 05:24:40|14401.3|14386.3|14401.3|14386.3|14401.3|14386.3|14401.3|14386.3|0
1652765210000|2022-05-17 05:26:50|14401|14386|14401.3|14386.3|14401.3|14386.3|14401|14386|1
1652765220000|2022-05-17 05:27:00|14401|14386|14401.3|14386.3|14401.3|14386.3|14401|14386|2
1652765370000|2022-05-17 05:29:30|14401.2|14386.2|14401.2|14386.2|14401.2|14386.2|14401.2|14386.2|0
1652765460000|2022-05-17 05:31:00|||||||||3
1652765470000|2022-05-17 05:31:10|14401.7|14386.7|14401.4|14386.4|14401.7|14386.7|14401.4|14386.4|1
1652765510000|2022-05-17 05:31:50|14401.2|14386.2|14400.9|14385.9|14401.2|14386.2|14400.9|14385.9|1
1652765520000|2022-05-17 05:32:00|14400.7|14385.7|14400.7|14385.7|14400.7|14385.7|14400.7|14385.7|2
1652765570000|2022-05-17 05:32:50|14400.1|14385.1|14399.9|14384.9|14400.1|14385.1|14399.9|14384.9|0
1652765580000|2022-05-17 05:33:00|14400.5|14385.5|14400.5|14385.5|14400.5|14385.5|14400.5|14385.5|2
1652765590000|2022-05-17 05:33:10|14400.7|14385.7|14401|14386|14401|14386|14400.7|14385.7|0
1652765650000|2022-05-17 05:34:10|14400.9|14385.9|14400.9|14385.9|14400.9|14385.9|14400.9|14385.9|0
1652765910000|2022-05-17 05:38:30|14401.1|14386.1|14401.1|14386.1|14401.1|14386.1|14401.1|14386.1|0
1652765950000|2022-05-17 05:39:10|14401|14386|14401|14386|14401|14386|14401|14386|0
1652766130000|2022-05-17 05:42:10|14400.7|14385.7|14401.2|14386.2|14401.2|14386.2|14400.7|14385.7|0
1652766210000|2022-05-17 05:43:30|14392.7|14377.7|14392.9|14377.9|14392.9|14377.9|14392.7|14377.7|2
1652766220000|2022-05-17 05:43:40|14393.5|14378.5|14389.5|14374.5|14393.5|14378.5|14389.5|14374.5|2
1652766230000|2022-05-17 05:43:50|14384.8|14347.3|14383.7|14346.2|14384.8|14347.3|14383.7|14346.2|1
1652766240000|2022-05-17 05:44:00|14383.5|14346|14383.5|14346|14383.5|14346|14383.5|14346|0
1652766250000|2022-05-17 05:44:10|14390.9|14353.4|14394.3|14356.8|14394.3|14356.8|14390.9|14353.4|1
1652766260000|2022-05-17 05:44:20|14395.2|14357.7|14397.5|14360|14397.5|14360|14395.2|14357.7|0
1652766270000|2022-05-17 05:44:30|14397.7|14360.2|14392.9|14367.9|14397.7|14367.9|14392.9|14360.2|0
1652766280000|2022-05-17 05:44:40|14393.1|14368.1|14390.6|14375.6|14393.1|14375.6|14390.6|14368.1|0
1652766290000|2022-05-17 05:44:50|14392.5|14377.5|14395.6|14380.6|14397.8|14380.6|14392.5|14372.8|0
1652766300000|2022-05-17 05:45:00|14395.8|14380.8|14397.6|14382.6|14397.6|14382.6|14395.8|14380.8|2
1652766310000|2022-05-17 05:45:10|14398.2|14383.2|14398.2|14383.2|14398.2|14383.2|14398.2|14383.2|0
1652766320000|2022-05-17 05:45:20|14400.7|14385.7|14400.7|14385.7|14400.7|14385.7|14400.7|14385.7|0
1652766330000|2022-05-17 05:45:30|14401.1|14386.1|14401.1|14386.1|14401.1|14386.1|14401.1|14386.1|0
1652766340000|2022-05-17 05:45:40|14401.3|14386.3|14401.3|14386.3|14401.3|14386.3|14401.3|14386.3|0
1652766350000|2022-05-17 05:45:50|||||||||1
1652766360000|2022-05-17 05:46:00|14401.7|14386.7|14401.7|14386.7|14401.7|14386.7|14401.7|14386.7|0
1652766370000|2022-05-17 05:46:10|14402|14387|14401.5|14386.5|14402|14387|14401.5|14386.5|2
1652766380000|2022-05-17 05:46:20|14402.4|14387.4|14402.4|14387.4|14402.4|14387.4|14398.2|14383.2|1
1652766390000|2022-05-17 05:46:30|14401.5|14386.5|14401.5|14386.5|14401.5|14386.5|14401.5|14386.5|3
1652766400000|2022-05-17 05:46:40|14400.9|14385.9|14400.9|14385.9|14400.9|14385.9|14400.9|14385.9|0
1652766410000|2022-05-17 05:46:50|14401.8|14386.8|14401.8|14386.8|14401.8|14386.8|14401.8|14386.8|1
1652766420000|2022-05-17 05:47:00|14401.6|14386.6|14401.6|14386.6|14401.6|14386.6|14401.6|14386.6|1
1652766430000|2022-05-17 05:47:10|||||||||1
1652766440000|2022-05-17 05:47:20|||||||||5
1652766450000|2022-05-17 05:47:30|14401.5|14386.5|14401.5|14386.5|14401.5|14386.5|14401.5|14386.5|2
1652766460000|2022-05-17 05:47:40|14400.7|14385.7|14400.7|14385.7|14400.7|14385.7|14400.7|14385.7|0
1652766480000|2022-05-17 05:48:00|14400.2|14385.2|14391.4|14376.4|14400.2|14385.2|14391.4|14376.4|1
1652766490000|2022-05-17 05:48:10|14390.6|14375.6|14388.9|14373.9|14390.6|14375.6|14388.9|14373.9|1
1652766500000|2022-05-17 05:48:20|14388.1|14373.1|14388.1|14373.1|14388.1|14373.1|14388.1|14373.1|0
1652766510000|2022-05-17 05:48:30|14387.6|14372.6|14387.3|14372.3|14387.6|14372.6|14387.3|14372.3|0
1652766520000|2022-05-17 05:48:40|14383.9|14368.9|14376.5|14361.5|14383.9|14368.9|14376.5|14361.5|2
1652766540000|2022-05-17 05:49:00|14375.7|14360.7|14375.7|14360.7|14375.7|14360.7|14375.7|14360.7|0
1652766550000|2022-05-17 05:49:10|14375.5|14360.5|14375.5|14360.5|14375.5|14360.5|14375.5|14360.5|0
1652766570000|2022-05-17 05:49:30|14374.7|14359.7|14374.7|14359.7|14374.7|14359.7|14374.7|14359.7|0
1652766580000|2022-05-17 05:49:40|14374.3|14359.3|14371.6|14346.6|14378.2|14359.3|14370.1|14340.7|1
1652766590000|2022-05-17 05:49:50|14366.2|14351.2|14366.2|14351.2|14366.2|14351.2|14366.2|14351.2|0
1652766600000|2022-05-17 05:50:00|14365.2|14350.2|14364.9|14349.9|14365.2|14350.2|14364.9|14349.9|0
1652766610000|2022-05-17 05:50:10|14364.6|14349.6|14364.6|14349.6|14364.7|14349.7|14364.6|14349.6|1
1652766620000|2022-05-17 05:50:20|14364.2|14349.2|14366.4|14341.4|14368.6|14349.5|14363|14341.4|2
1652766630000|2022-05-17 05:50:30|14366.6|14341.6|14367|14342|14367.5|14342.5|14366.6|14341.6|1
1652766640000|2022-05-17 05:50:40|14365.8|14340.8|14365.8|14340.8|14365.8|14348.4|14363.4|14340.8|0
1652766650000|2022-05-17 05:50:50|||||||||1
1652766660000|2022-05-17 05:51:00|14365.5|14340.5|14368.1|14343.1|14368.1|14348.4|14363.4|14340.5|0
1652766670000|2022-05-17 05:51:10|14366.1|14351.1|14363.7|14338.7|14370.5|14351.1|14363.4|14338.4|2
1652766680000|2022-05-17 05:51:20|14358.1|14343.1|14363.7|14338.7|14364|14343.1|14358.1|14338.7|1
1652766690000|2022-05-17 05:51:30|14359.6|14344.6|14377.8|14352.8|14378.9|14356.1|14359.6|14339|15
1652766700000|2022-05-17 05:51:40|14372.6|14357.6|14372.1|14357.1|14372.6|14357.6|14372.1|14357.1|0
1652766710000|2022-05-17 05:51:50|||||||||1
1652766720000|2022-05-17 05:52:00|14376.5|14351.5|14378.2|14353.2|14378.2|14359.1|14374.1|14351.5|2
1652766730000|2022-05-17 05:52:10|14378|14353|14376.5|14351.5|14378|14353|14376.5|14351.5|1
1652766740000|2022-05-17 05:52:20|14371.4|14356.4|14374.9|14359.9|14374.9|14359.9|14371.4|14356.4|0
1652766750000|2022-05-17 05:52:30|14371.4|14356.4|14370.7|14355.7|14372|14357|14370.7|14355.7|0
1652766760000|2022-05-17 05:52:40|14371.4|14356.4|14371.1|14356.1|14375|14360|14371.1|14356.1|0
1652766770000|2022-05-17 05:52:50|14371.2|14356.2|14371.3|14356.3|14372.9|14357.9|14370.9|14355.9|0
1652766780000|2022-05-17 05:53:00|14371.1|14356.1|14374.6|14359.6|14375.2|14360.2|14371.1|14356.1|0
1652766790000|2022-05-17 05:53:10|14371.1|14356.1|14371.2|14356.2|14372.2|14357.2|14371.1|14356.1|1
1652766820000|2022-05-17 05:53:40|14371.9|14356.9|14371.4|14356.4|14378.6|14363.6|14370.9|14355.9|2
1652766830000|2022-05-17 05:53:50|14375.2|14360.2|14371.6|14356.6|14375.2|14360.2|14371.6|14356.6|0
1652766840000|2022-05-17 05:54:00|14374.5|14359.5|14374.5|14359.5|14374.5|14359.5|14374.5|14359.5|0
1652766850000|2022-05-17 05:54:10|14374.8|14359.8|14376.9|14361.9|14376.9|14361.9|14374.8|14359.8|0
1652766860000|2022-05-17 05:54:20|14378.1|14363.1|14377.8|14362.8|14378.1|14363.1|14377.8|14362.8|0
1652766880000|2022-05-17 05:54:40|14377.5|14362.5|14377.5|14362.5|14377.5|14362.5|14377.5|14362.5|0
1652766890000|2022-05-17 05:54:50|14377.2|14362.2|14377.8|14362.8|14377.8|14362.8|14376.9|14361.9|2
1652766900000|2022-05-17 05:55:00|14377.2|14362.2|14385|14370|14385|14370|14377.2|14362.2|3
1652766910000|2022-05-17 05:55:10|14385.5|14370.5|14383.7|14368.7|14385.5|14370.5|14383.7|14368.7|0
1652766920000|2022-05-17 05:55:20|14383.4|14368.4|14382.5|14367.5|14383.4|14368.4|14382.5|14367.5|0
1652766930000|2022-05-17 05:55:30|14381.9|14366.9|14383.9|14358.9|14385.1|14366.9|14381.9|14358.9|1
1652766950000|2022-05-17 05:55:50|14383.2|14368.2|14383.2|14368.2|14383.2|14368.2|14383.2|14368.2|0
1652766960000|2022-05-17 05:56:00|14386.7|14361.7|14383.9|14358.9|14386.9|14365.4|14380.4|14358.9|1
1652766970000|2022-05-17 05:56:10|14383.8|14358.8|14383.8|14358.8|14383.8|14358.8|14383.6|14358.6|3
1652766980000|2022-05-17 05:56:20|14383.7|14368.7|14383.3|14358.3|14386.9|14368.7|14383.3|14358.3|0
1652766990000|2022-05-17 05:56:30|14383.4|14368.4|14383.3|14358.3|14383.4|14368.4|14383.3|14358.3|0
1652767000000|2022-05-17 05:56:40|14380.1|14365.1|14383.1|14358.1|14383.3|14365.1|14380.1|14358.1|0
1652767010000|2022-05-17 05:56:50|14380.1|14365.1|14385.6|14370.6|14387.6|14372.6|14380.1|14358.3|14
1652767020000|2022-05-17 05:57:00|14385.3|14370.3|14385|14370|14385.3|14370.3|14385|14370|0
1652767030000|2022-05-17 05:57:10|14382.6|14367.6|14384.1|14369.1|14386.6|14371.6|14382.6|14367.6|3
1652767040000|2022-05-17 05:57:20|14384.2|14369.2|14383.9|14368.9|14386.8|14371.8|14383.6|14368.6|1
1652767050000|2022-05-17 05:57:30|14386.5|14371.5|14384.3|14369.3|14386.5|14371.5|14384|14369|1
1652767060000|2022-05-17 05:57:40|14388.9|14373.9|14387.2|14372.2|14388.9|14373.9|14384.7|14369.7|1
1652767130000|2022-05-17 05:58:50|14391.9|14366.9|14391.9|14366.9|14391.9|14366.9|14391.9|14366.9|0
1652767140000|2022-05-17 05:59:00|14386.6|14371.6|14386.3|14371.3|14386.9|14371.9|14386|14371|4
1652767150000|2022-05-17 05:59:10|14386.7|14371.7|14386.3|14371.3|14393.1|14378.1|14386.3|14371.3|2
1652767160000|2022-05-17 05:59:20|14391.1|14376.1|14391.1|14376.1|14391.1|14376.1|14391.1|14376.1|0
1652767170000|2022-05-17 05:59:30|14391.4|14376.4|14392.2|14377.2|14392.2|14377.2|14391.4|14376.4|0
1652767180000|2022-05-17 05:59:40|14392.8|14377.8|14392.9|14377.9|14393.2|14378.2|14392.8|14377.8|0
1652767300000|2022-05-17 06:01:40|14392.4|14377.4|14391.9|14376.9|14392.4|14377.4|14391.9|14376.9|0
1652767310000|2022-05-17 06:01:50|14392.1|14377.1|14388.8|14363.8|14392.3|14377.1|14387.8|14363.8|4
1652767320000|2022-05-17 06:02:00|14388.5|14363.5|14388.2|14363.2|14388.5|14363.5|14388.2|14363.2|0
1652767330000|2022-05-17 06:02:10|14384.1|14369.1|14388.7|14363.7|14388.7|14369.1|14384.1|14363.2|1
1652767360000|2022-05-17 06:02:40|14388.1|14363.1|14388.1|14363.1|14388.4|14363.4|14388.1|14363.1|1
1652767370000|2022-05-17 06:02:50|14388.7|14363.7|14393|14355.5|14393.2|14373.7|14387.9|14355.5|4
1652767380000|2022-05-17 06:03:00|14387.9|14362.9|14393.5|14378.5|14394.5|14379.5|14387.5|14362.9|4
1652767390000|2022-05-17 06:03:10|14390.5|14375.5|14390.2|14365.2|14396.1|14375.5|14389.9|14358.3|1
1652767400000|2022-05-17 06:03:20|14391.3|14366.3|14389.3|14364.3|14391.3|14366.3|14389.3|14364.3|0
1652767410000|2022-05-17 06:03:30|14389.2|14364.2|14394.7|14357.2|14394.7|14374.5|14387.2|14356|2
1652767420000|2022-05-17 06:03:40|14394.4|14356.9|14393.5|14356|14394.5|14365.4|14388.4|14355.8|8
1652767430000|2022-05-17 06:03:50|14388.5|14373.5|14414.2|14376.7|14414.2|14377.4|14388.5|14373.5|17
1652767440000|2022-05-17 06:04:00|14413.7|14376.2|14413.7|14376.2|14413.7|14376.2|14413.7|14376.2|0
1652767480000|2022-05-17 06:04:40|14414.8|14377.3|14414.6|14377.1|14415.4|14377.9|14414.6|14377.1|0
1652767560000|2022-05-17 06:06:00|14406.1|14381.1|14406.1|14381.1|14406.1|14381.1|14406.1|14381.1|0
1652767570000|2022-05-17 06:06:10|14407|14382|14407.2|14382.2|14407.2|14382.2|14407|14382|1
1652767580000|2022-05-17 06:06:20|14403.2|14388.2|14404.2|14389.2|14404.2|14389.2|14403.2|14388.2|1
1652767590000|2022-05-17 06:06:30|14404.4|14389.4|14402.7|14387.7|14404.7|14389.7|14402.7|14387.7|1
1652767600000|2022-05-17 06:06:40|14403.3|14388.3|14404.3|14389.3|14404.5|14389.5|14399.3|14384.3|1
1652767610000|2022-05-17 06:06:50|14401.6|14386.6|14400.7|14385.7|14401.6|14386.6|14399.3|14384.3|1
1652767620000|2022-05-17 06:07:00|14404|14389|14407.6|14382.6|14407.6|14390.2|14404|14382.6|6
1652767630000|2022-05-17 06:07:10|14400.9|14385.9|14400.9|14385.9|14400.9|14385.9|14400.9|14385.9|0
1652767650000|2022-05-17 06:07:30|14399.9|14384.9|14400.2|14385.2|14400.2|14385.2|14399.9|14384.9|0
1652767660000|2022-05-17 06:07:40|14395.5|14380.5|14402.7|14387.7|14403.2|14388.2|14395.5|14380.5|6
1652767670000|2022-05-17 06:07:50|14399.2|14384.2|14396.8|14359.3|14399.2|14384.2|14390.8|14358.5|9
1652767680000|2022-05-17 06:08:00|14391.2|14366.2|14388.2|14373.2|14392.6|14373.2|14388.2|14366.2|0
1652767690000|2022-05-17 06:08:10|14389|14374|14389|14374|14389|14374|14389|14374|0
1652767730000|2022-05-17 06:08:50|14389.6|14374.6|14389.8|14374.8|14389.8|14374.8|14389.3|14374.3|0
1652767800000|2022-05-17 06:10:00|14388.7|14373.7|14388.7|14373.7|14388.7|14373.7|14388.7|14373.7|0
1652767810000|2022-05-17 06:10:10|14393.2|14368.2|14388.7|14373.7|14393.2|14374|14387.9|14368.2|2
1652767820000|2022-05-17 06:10:20|14389.3|14374.3|14390.1|14375.1|14390.1|14375.1|14389|14374|3
1652767830000|2022-05-17 06:10:30|14395.6|14370.6|14391.5|14376.5|14395.6|14376.5|14389.3|14369.3|3
1652767840000|2022-05-17 06:10:40|14391.8|14376.8|14391.5|14376.5|14392.3|14377.3|14390.7|14375.7|6
1652767850000|2022-05-17 06:10:50|14391.8|14376.8|14391.5|14376.5|14392|14377|14390.8|14375.8|9
1652767860000|2022-05-17 06:11:00|14387.5|14372.5|14379.2|14364.2|14387.5|14372.5|14379.2|14364.2|4
1652767870000|2022-05-17 06:11:10|14378.6|14363.6|14374.6|14359.6|14380.1|14363.6|14374.6|14353.8|1
1652767880000|2022-05-17 06:11:20|14374|14359|14371.8|14356.8|14374|14359|14371.8|14356.8|0
1652767890000|2022-05-17 06:11:30|14370.8|14355.8|14370.8|14355.8|14370.8|14355.8|14370.8|14355.8|2
1652767900000|2022-05-17 06:11:40|14370.6|14355.6|14372.1|14357.1|14372.6|14357.6|14370.6|14355.6|6
1652767910000|2022-05-17 06:11:50|14371.5|14356.5|14371.5|14356.5|14371.5|14356.5|14371.5|14356.5|0
1652767920000|2022-05-17 06:12:00|14371.3|14356.3|14370.4|14355.4|14375.1|14360.1|14370.4|14355.4|0
1652767930000|2022-05-17 06:12:10|14370.7|14355.7|14374.3|14359.3|14379.1|14364.1|14370.7|14353.7|3
1652767940000|2022-05-17 06:12:20|14377.8|14362.8|14374.4|14359.4|14380.2|14362.8|14374.1|14354.5|4
1652767950000|2022-05-17 06:12:30|14374|14359|14373.9|14358.9|14378.9|14363.9|14373.9|14358.9|0
1652767960000|2022-05-17 06:12:40|14373.7|14358.7|14374.4|14359.4|14378.9|14363.9|14373.7|14358.7|3
1652767970000|2022-05-17 06:12:50|14374.2|14359.2|14377.7|14362.7|14381.6|14362.7|14374.2|14356.6|1
1652768020000|2022-05-17 06:13:40|14380.1|14355.1|14376.2|14361.2|14381.3|14361.2|14376.2|14355.1|0
1652768030000|2022-05-17 06:13:50|14381.5|14356.5|14374.2|14359.2|14381.5|14360.9|14374.2|14354.5|1
1652768040000|2022-05-17 06:14:00|14373.9|14358.9|14379.6|14364.6|14381.1|14366.1|14373.9|14355.3|5
1652768050000|2022-05-17 06:14:10|14376|14361|14384.2|14369.2|14384.2|14369.2|14375.4|14360.4|4
1652768060000|2022-05-17 06:14:20|14385.9|14370.9|14385.1|14370.1|14385.9|14370.9|14383.9|14368.9|0
1652768070000|2022-05-17 06:14:30|14385.9|14370.9|14385.9|14370.9|14385.9|14370.9|14385.9|14370.9|0
1652768130000|2022-05-17 06:15:30|||||||||1
1652768150000|2022-05-17 06:15:50|14387.7|14372.7|14388.5|14373.5|14388.5|14373.5|14387.7|14372.7|0
1652768160000|2022-05-17 06:16:00|14389.6|14374.6|14388.3|14373.3|14390.1|14375.1|14387.7|14372.7|2
1652768180000|2022-05-17 06:16:20|14390.7|14375.7|14395.7|14380.7|14397.2|14380.7|14390.7|14372.2|1
1652768190000|2022-05-17 06:16:30|14397.4|14382.4|14404.8|14379.8|14404.8|14383.4|14397.4|14379.8|0
1652768200000|2022-05-17 06:16:40|14405.4|14380.4|14406.4|14381.4|14407.2|14382.2|14405.4|14380.4|0
1652768210000|2022-05-17 06:16:50|14407|14382|14405|14390|14407.3|14390|14403.5|14382|0
1652768220000|2022-05-17 06:17:00|14405.2|14390.2|14406|14391|14406|14391|14405.2|14390.2|0
1652768230000|2022-05-17 06:17:10|14406.2|14391.2|14406|14391|14406.2|14391.2|14405|14390|4
1652768240000|2022-05-17 06:17:20|14403.1|14388.1|14406.3|14391.3|14407|14392|14403.1|14388.1|5
1652768250000|2022-05-17 06:17:30|14406.5|14391.5|14407.3|14392.3|14407.3|14392.3|14406.5|14391.5|0
1652768260000|2022-05-17 06:17:40|14406.7|14391.7|14407.3|14392.3|14407.3|14392.3|14406.7|14391.7|4
1652768270000|2022-05-17 06:17:50|14407|14392|14407|14392|14407|14392|14407|14392|2
1652768280000|2022-05-17 06:18:00|14407.2|14392.2|14400.8|14363.3|14407.5|14392.5|14394.6|14361.6|1
1652768290000|2022-05-17 06:18:10|14398.6|14373.6|14396.3|14381.3|14398.6|14381.3|14394.8|14373.6|0
1652768300000|2022-05-17 06:18:20|14396.9|14381.9|14400.1|14375.1|14400.4|14382.1|14392.1|14375.1|2
1652768310000|2022-05-17 06:18:30|14401.7|14376.7|14394.7|14379.7|14404.8|14380|14394.7|14376.7|0
1652768320000|2022-05-17 06:18:40|14397.7|14382.7|14400.3|14385.3|14404.8|14385.3|14397.7|14379.4|0
1652768330000|2022-05-17 06:18:50|14405|14380|14400.6|14385.6|14405|14385.9|14400.3|14380|1
1652768340000|2022-05-17 06:19:00|14401.2|14386.2|14402.4|14387.4|14407.4|14387.4|14400.7|14381.9|0
1652768360000|2022-05-17 06:19:20|14402.7|14387.7|14402.7|14387.7|14402.7|14387.7|14402.7|14387.7|0
1652768370000|2022-05-17 06:19:30|14403|14388|14403|14388|14403.3|14388.3|14403|14388|0
1652768380000|2022-05-17 06:19:40|14402.4|14387.4|14404.3|14389.3|14404.3|14389.3|14402.4|14387.4|2
1652768390000|2022-05-17 06:19:50|14397.7|14382.7|14403.9|14388.9|14403.9|14388.9|14397.7|14382.7|0
1652768400000|2022-05-17 06:20:00|14403.6|14388.6|14403.3|14388.3|14403.9|14388.9|14403.3|14388.3|2
1652768410000|2022-05-17 06:20:10|14403.5|14388.5|14403.1|14388.1|14403.5|14388.5|14403.1|14388.1|1
1652768420000|2022-05-17 06:20:20|14402.2|14387.2|14401.4|14386.4|14402.2|14387.2|14401.4|14386.4|1
1652768430000|2022-05-17 06:20:30|14401|14386|14398.2|14383.2|14404.6|14386|14398.2|14377.6|0
1652768440000|2022-05-17 06:20:40|14398|14383|14402.4|14377.4|14402.7|14383|14398|14377.4|0
1652768450000|2022-05-17 06:20:50|14402.7|14377.7|14402.7|14377.7|14402.7|14377.7|14402.7|14377.7|0
1652768460000|2022-05-17 06:21:00|14396.9|14381.9|14401.6|14376.6|14401.6|14381.9|14396.9|14376.6|0
1652768490000|2022-05-17 06:21:30|14401.2|14376.2|14401.2|14376.2|14401.2|14376.2|14401.2|14376.2|0
1652768520000|2022-05-17 06:22:00|14395.6|14380.6|14395.4|14380.4|14395.6|14380.6|14395.4|14380.4|0
1652768530000|2022-05-17 06:22:10|14395.2|14380.2|14395.2|14380.2|14395.2|14380.2|14395.2|14380.2|0
1652768560000|2022-05-17 06:22:40|14396.4|14381.4|14396.8|14381.8|14396.8|14381.8|14396.4|14381.4|0
1652768570000|2022-05-17 06:22:50|14395.6|14380.6|14395.6|14380.6|14395.6|14380.6|14395.6|14380.6|0
1652768580000|2022-05-17 06:23:00|14395.3|14380.3|14394.5|14379.5|14395.3|14380.3|14394.5|14379.5|0
1652768590000|2022-05-17 06:23:10|14393.7|14378.7|14393.7|14378.7|14393.7|14378.7|14393.7|14378.7|0
1652768600000|2022-05-17 06:23:20|14393.1|14378.1|14393.1|14378.1|14393.1|14378.1|14393.1|14378.1|0
1652768630000|2022-05-17 06:23:50|14393.7|14378.7|14388.9|14373.9|14393.7|14378.7|14388.9|14373.9|0
1652768640000|2022-05-17 06:24:00|14390.6|14375.6|14397.8|14382.8|14397.8|14382.8|14390.4|14375.4|2
1652768650000|2022-05-17 06:24:10|14398.1|14383.1|14400.8|14385.8|14404.8|14385.8|14398.1|14379.5|0
1652768660000|2022-05-17 06:24:20|14401.3|14386.3|14399.7|14384.7|14401.5|14386.5|14399.7|14384.7|2
1652768670000|2022-05-17 06:24:30|14401.2|14386.2|14401.2|14386.2|14401.2|14386.2|14401.2|14386.2|0
1652768680000|2022-05-17 06:24:40|14399.7|14384.7|14400.9|14385.9|14401.2|14386.2|14399.7|14384.7|3
1652768690000|2022-05-17 06:24:50|14401.2|14386.2|14399.7|14384.7|14401.2|14386.2|14399.7|14384.7|4
1652768700000|2022-05-17 06:25:00|14400.9|14385.9|14394|14379|14403.8|14385.9|14394|14378.8|1
1652768710000|2022-05-17 06:25:10|14391.9|14376.9|14389|14374|14391.9|14376.9|14389|14374|4
1652768730000|2022-05-17 06:25:30|14388.6|14373.6|14388.6|14373.6|14388.6|14373.6|14388.6|14373.6|0
1652768740000|2022-05-17 06:25:40|14389|14374|14389|14374|14389|14374|14389|14374|0
1652768810000|2022-05-17 06:26:50|14389.6|14374.6|14389.6|14374.6|14389.6|14374.6|14389.6|14374.6|0
1652768830000|2022-05-17 06:27:10|14389|14374|14384.2|14369.2|14389|14374|14384.2|14369.2|1
1652768840000|2022-05-17 06:27:20|14383.1|14368.1|14383.1|14368.1|14383.1|14368.1|14383.1|14368.1|0
1652768850000|2022-05-17 06:27:30|14382.7|14367.7|14382.7|14367.7|14382.7|14367.7|14382.7|14367.7|0
1652768950000|2022-05-17 06:29:10|14385.9|14360.9|14385.9|14360.9|14385.9|14360.9|14385.9|14360.9|0
1652768960000|2022-05-17 06:29:20|14385.3|14360.3|14384.9|14359.9|14385.3|14360.3|14384.5|14359.5|0
1652769040000|2022-05-17 06:30:40|14379.6|14364.6|14379.6|14364.6|14379.6|14364.6|14379.6|14364.6|0
1652769070000|2022-05-17 06:31:10|14379.9|14364.9|14379.1|14364.1|14383.5|14364.9|14379.1|14358.5|0
1652769100000|2022-05-17 06:31:40|14378.5|14363.5|14380.5|14355.5|14380.5|14363.5|14377.6|14355.5|1
1652769120000|2022-05-17 06:32:00|14379.7|14354.7|14377.3|14362.3|14379.7|14362.3|14377.3|14354.7|0
1652769130000|2022-05-17 06:32:10|14377.7|14362.7|14377.7|14362.7|14377.7|14362.7|14377.7|14362.7|0
1652769190000|2022-05-17 06:33:10|14377.6|14362.6|14378.8|14363.8|14378.8|14363.8|14377.6|14362.6|2
1652769330000|2022-05-17 06:35:30|14378.5|14363.5|14378.5|14363.5|14378.5|14363.5|14378.5|14363.5|0
1652769450000|2022-05-17 06:37:30|14378.4|14363.4|14378.4|14363.4|14378.4|14363.4|14378.4|14363.4|0
1652769470000|2022-05-17 06:37:50|14378.1|14363.1|14378.4|14363.4|14378.4|14363.4|14378.1|14363.1|0
1652769510000|2022-05-17 06:38:30|||||||||4
1652769580000|2022-05-17 06:39:40|14388.1|14363.1|14387.8|14362.8|14388.1|14363.1|14387.8|14362.8|6
1652769590000|2022-05-17 06:39:50|14392.6|14377.6|14392.6|14377.6|14392.6|14377.6|14392.6|14377.6|0
1652769620000|2022-05-17 06:40:20|14401.2|14386.2|14402.5|14387.5|14402.5|14387.5|14401.2|14386.2|5
1652769630000|2022-05-17 06:40:30|14401.9|14386.9|14401.4|14386.4|14403.5|14388.5|14401.1|14386.1|2
1652769640000|2022-05-17 06:40:40|14402|14387|14402.2|14387.2|14402.2|14387.2|14401.9|14386.9|3
1652769650000|2022-05-17 06:40:50|14402|14387|14405.3|14390.3|14405.3|14390.3|14402|14387|4
1652769660000|2022-05-17 06:41:00|14405.5|14390.5|14408.9|14393.9|14409|14394|14405.5|14390.5|3
1652769670000|2022-05-17 06:41:10|14415.1|14390.1|14412.9|14397.9|14415.5|14398.3|14412.3|14390.1|0
1652769680000|2022-05-17 06:41:20|14413.9|14398.9|14414.1|14399.1|14414.1|14399.1|14413.6|14398.6|0
1652769690000|2022-05-17 06:41:30|14414.5|14399.5|14415.9|14400.9|14415.9|14400.9|14414.5|14399.5|0
1652769700000|2022-05-17 06:41:40|14417|14402|14417|14402|14417|14402|14417|14402|0
1652769710000|2022-05-17 06:41:50|14417.6|14402.6|14417.6|14402.6|14417.6|14402.6|14417.6|14402.6|0
1652769730000|2022-05-17 06:42:10|14417.3|14402.3|14417.5|14402.5|14417.5|14402.5|14417.3|14402.3|1
1652769740000|2022-05-17 06:42:20|14417.3|14402.3|14417.2|14402.2|14417.5|14402.5|14417.2|14402.2|2
1652769750000|2022-05-17 06:42:30|||||||||1
1652769780000|2022-05-17 06:43:00|14416.8|14401.8|14419.1|14404.1|14419.4|14404.4|14416.8|14401.8|3
1652769790000|2022-05-17 06:43:10|||||||||3
1652769800000|2022-05-17 06:43:20|||||||||1
1652769810000|2022-05-17 06:43:30|||||||||2
1652769820000|2022-05-17 06:43:40|14418.8|14403.8|14418.8|14403.8|14418.8|14403.8|14418.8|14403.8|0
1652769830000|2022-05-17 06:43:50|14417.1|14402.1|14416.8|14401.8|14417.1|14402.1|14416.8|14401.8|0
1652769840000|2022-05-17 06:44:00|14416.2|14401.2|14414|14399|14416.2|14401.2|14414|14399|1
1652769850000|2022-05-17 06:44:10|14413.9|14398.9|14413.2|14398.2|14413.9|14398.9|14413.2|14398.2|0
1652769880000|2022-05-17 06:44:40|14410.3|14395.3|14409.4|14394.4|14410.3|14395.3|14409.4|14394.4|0
1652769890000|2022-05-17 06:44:50|14409.1|14394.1|14407.9|14392.9|14409.1|14394.1|14407.6|14392.6|1
1652769900000|2022-05-17 06:45:00|14407|14392|14406.4|14391.4|14409.7|14394.7|14406.4|14391.4|2
1652769910000|2022-05-17 06:45:10|14406|14391|14404.8|14389.8|14406|14391|14404.8|14389.8|0
1652769920000|2022-05-17 06:45:20|14404.5|14389.5|14403.6|14388.6|14404.5|14389.5|14403.6|14388.6|0
1652769940000|2022-05-17 06:45:40|14402.8|14387.8|14402.2|14387.2|14402.8|14387.8|14402.2|14387.2|0
1652769950000|2022-05-17 06:45:50|14401.6|14386.6|14399.6|14384.6|14401.9|14386.9|14399.6|14384.6|2
1652769960000|2022-05-17 06:46:00|14397.2|14382.2|14395.6|14380.6|14397.2|14382.2|14395.6|14380.6|2
1652769970000|2022-05-17 06:46:10|14395.1|14380.1|14389.5|14364.5|14402.2|14380.1|14389.5|14358|1
1652769980000|2022-05-17 06:46:20|14390|14365|14390.8|14365.8|14390.8|14365.8|14390|14365|0
1652769990000|2022-05-17 06:46:30|14391.1|14366.1|14387.4|14372.4|14391.8|14372.4|14387.1|14365.8|0
1652770000000|2022-05-17 06:46:40|14388.4|14373.4|14392.8|14367.8|14392.8|14373.4|14388.1|14367.8|0
1652770010000|2022-05-17 06:46:50|14393|14368|14397.5|14360|14397.5|14368|14392.4|14360|0
1652770020000|2022-05-17 06:47:00|14391.5|14366.5|14392.3|14377.3|14397.5|14377.3|14390.7|14360|4
1652770030000|2022-05-17 06:47:10|14392.6|14377.6|14394.8|14379.8|14394.8|14379.8|14392.3|14377.3|2
1652770040000|2022-05-17 06:47:20|14396.4|14381.4|14398.1|14383.1|14398.1|14383.1|14396.4|14381.4|1
1652770050000|2022-05-17 06:47:30|14398.5|14383.5|14398.5|14383.5|14398.5|14383.5|14398.5|14383.5|0
1652770060000|2022-05-17 06:47:40|14399.1|14384.1|14399.1|14384.1|14399.1|14384.1|14399.1|14384.1|0
1652770090000|2022-05-17 06:48:10|14399.3|14384.3|14402.3|14387.3|14402.3|14387.3|14399.3|14384.3|3
1652770100000|2022-05-17 06:48:20|14407.9|14382.9|14408.2|14383.2|14408.2|14383.7|14398.7|14378.5|2
1652770110000|2022-05-17 06:48:30|14407.6|14382.6|14407.3|14382.3|14408.2|14387.3|14398.2|14382.3|7
1652770120000|2022-05-17 06:48:40|14408.2|14383.2|14408.2|14383.2|14408.2|14387.8|14397.7|14382.7|4
1652770130000|2022-05-17 06:48:50|14402.6|14387.6|14396.1|14371.1|14402.6|14387.6|14395.5|14370.5|13
1652770140000|2022-05-17 06:49:00|14396.4|14371.4|14396.2|14371.2|14396.7|14371.7|14396.2|14371.2|0
1652770150000|2022-05-17 06:49:10|14396|14371|14396|14371|14396|14371|14396|14371|0
1652770180000|2022-05-17 06:49:40|14395.8|14370.8|14391.4|14376.4|14396.1|14376.9|14391.1|14370.8|1
1652770190000|2022-05-17 06:49:50|14391.9|14376.9|14392.8|14377.8|14392.8|14377.8|14391.9|14376.9|1
1652770200000|2022-05-17 06:50:00|14393.9|14378.9|14393.9|14378.9|14393.9|14378.9|14393.9|14378.9|0
1652770210000|2022-05-17 06:50:10|14394.1|14379.1|14393|14378|14394.1|14379.1|14393|14378|0
1652770240000|2022-05-17 06:50:40|14392.9|14377.9|14392.9|14377.9|14392.9|14377.9|14392.9|14377.9|0
1652770270000|2022-05-17 06:51:10|14392.6|14377.6|14392.6|14377.6|14392.6|14377.6|14392.6|14377.6|0
1652770360000|2022-05-17 06:52:40|14393.2|14378.2|14393.6|14378.6|14393.6|14378.6|14392.9|14377.9|0
1652770390000|2022-05-17 06:53:10|14390.8|14375.8|14390.8|14375.8|14390.8|14375.8|14390.8|14375.8|0
1652770400000|2022-05-17 06:53:20|14390.2|14375.2|14390.2|14375.2|14390.2|14375.2|14390.2|14375.2|0
1652770410000|2022-05-17 06:53:30|14390|14375|14390|14375|14390|14375|14390|14375|0
1652770420000|2022-05-17 06:53:40|14390.4|14375.4|14390.4|14375.4|14390.4|14375.4|14390.4|14375.4|0
1652770540000|2022-05-17 06:55:40|14390.7|14375.7|14390|14375|14390.7|14375.7|14386|14371|1
1652770550000|2022-05-17 06:55:50|14390.3|14375.3|14390.3|14375.3|14391.1|14376.1|14389.7|14374.7|3
1652770560000|2022-05-17 06:56:00|14390.5|14375.5|14390.8|14375.8|14390.8|14375.8|14390.5|14375.5|2
1652770570000|2022-05-17 06:56:10|14391.2|14376.2|14390|14375|14391.2|14376.2|14390|14375|8
1652770590000|2022-05-17 06:56:30|14390.8|14375.8|14391.4|14376.4|14391.4|14376.4|14390.8|14375.8|3
1652770600000|2022-05-17 06:56:40|14389.1|14374.1|14384.2|14369.2|14389.1|14374.1|14383.3|14368.3|8
1652770610000|2022-05-17 06:56:50|14385.1|14370.1|14387.3|14372.3|14387.4|14372.4|14385.1|14370.1|1
1652770620000|2022-05-17 06:57:00|14387.9|14372.9|14389.4|14374.4|14394.9|14374.9|14387.9|14369.3|3
1652770630000|2022-05-17 06:57:10|14390|14375|14388.3|14373.3|14394.1|14375|14388.3|14369.1|5
1652770650000|2022-05-17 06:57:30|14388.8|14373.8|14388.8|14373.8|14388.8|14373.8|14388.8|14373.8|0
1652770680000|2022-05-17 06:58:00|14388.4|14373.4|14384.8|14369.8|14388.4|14373.4|14384.8|14369.8|1
1652770690000|2022-05-17 06:58:10|14383.9|14368.9|14381.8|14366.8|14383.9|14368.9|14381.8|14366.8|0
1652770700000|2022-05-17 06:58:20|14382.5|14367.5|14385.3|14370.3|14385.3|14370.3|14382.2|14367.2|1
1652770710000|2022-05-17 06:58:30|14385.6|14370.6|14386.7|14371.7|14386.7|14371.7|14385.6|14370.6|1
1652770720000|2022-05-17 06:58:40|14387.1|14372.1|14387.1|14372.1|14387.1|14372.1|14387.1|14372.1|0
1652770730000|2022-05-17 06:58:50|14388.8|14373.8|14389.6|14374.6|14389.6|14374.6|14388.8|14373.8|1
1652770740000|2022-05-17 06:59:00|14389|14374|14375.5|14360.5|14389|14374|14375.5|14360.5|6
1652770750000|2022-05-17 06:59:10|14374.9|14359.9|14374.9|14359.9|14374.9|14359.9|14374.9|14359.9|0
1652770810000|2022-05-17 07:00:10|14374.7|14359.7|14374.1|14359.1|14374.7|14359.7|14374.1|14359.1|1
1652770820000|2022-05-17 07:00:20|14373.5|14358.5|14363|14348|14373.5|14358.5|14363|14348|5
1652770830000|2022-05-17 07:00:30|14363.2|14348.2|14364.1|14349.1|14364.1|14349.1|14363.2|14348.2|1
1652770840000|2022-05-17 07:00:40|14365.9|14350.9|14364.4|14349.4|14365.9|14350.9|14363.5|14348.5|2
1652770850000|2022-05-17 07:00:50|14363.8|14348.8|14363.8|14348.8|14363.8|14348.8|14363.8|14348.8|0
1652770870000|2022-05-17 07:01:10|14363.5|14348.5|14362.5|14347.5|14363.5|14348.5|14362.5|14347.5|1
1652770880000|2022-05-17 07:01:20|||||||||1
1652770890000|2022-05-17 07:01:30|||||||||2
1652770900000|2022-05-17 07:01:40|14364.1|14349.1|14364.1|14349.1|14364.1|14349.1|14364.1|14349.1|2
1652770910000|2022-05-17 07:01:50|14363.8|14348.8|14361.8|14346.8|14363.8|14348.8|14361.8|14346.8|1
1652770940000|2022-05-17 07:02:20|14362|14347|14365.2|14350.2|14365.5|14350.5|14362|14347|1
1652770950000|2022-05-17 07:02:30|14366.3|14351.3|14366.9|14351.9|14367.2|14352.2|14366.3|14351.3|1
1652770980000|2022-05-17 07:03:00|14368.3|14353.3|14369.5|14354.5|14370.1|14355.1|14367.2|14352.2|1
1652770990000|2022-05-17 07:03:10|14369.3|14354.3|14370.1|14355.1|14370.1|14355.1|14366.6|14351.6|2
1652771000000|2022-05-17 07:03:20|14370.4|14355.4|14370.1|14355.1|14370.4|14355.4|14370.1|14355.1|0
1652771040000|2022-05-17 07:04:00|14370.6|14355.6|14372.2|14357.2|14372.2|14357.2|14370.6|14355.6|1
1652771050000|2022-05-17 07:04:10|14371.9|14356.9|14371.9|14356.9|14371.9|14356.9|14371.9|14356.9|0
1652771100000|2022-05-17 07:05:00|14371.3|14356.3|14362.2|14347.2|14371.3|14356.3|14361.8|14346.8|3
1652771130000|2022-05-17 07:05:30|14361.9|14346.9|14361.4|14346.4|14361.9|14346.9|14361.4|14346.4|0
1652771140000|2022-05-17 07:05:40|14360.8|14345.8|14362.2|14347.2|14362.8|14347.8|14358.4|14343.4|2
1652771150000|2022-05-17 07:05:50|14361.6|14346.6|14362.5|14347.5|14364.4|14349.4|14360.4|14345.4|1
1652771200000|2022-05-17 07:06:40|14361.9|14346.9|14362.8|14347.8|14362.8|14347.8|14361.9|14346.9|1
1652771250000|2022-05-17 07:07:30|14362.6|14347.6|14362.6|14347.6|14362.6|14347.6|14362.6|14347.6|0
1652771260000|2022-05-17 07:07:40|14362.5|14347.5|14362.5|14347.5|14362.5|14347.5|14362.5|14347.5|0
1652771290000|2022-05-17 07:08:10|14361.9|14346.9|14361.9|14346.9|14361.9|14346.9|14361.9|14346.9|0
1652771460000|2022-05-17 07:11:00|14364.8|14349.8|14369.3|14354.3|14369.3|14354.3|14364.8|14349.8|26
1652771470000|2022-05-17 07:11:10|14370.5|14355.5|14373.4|14358.4|14380|14360.3|14370.5|14355|3
1652771480000|2022-05-17 07:11:20|14374.2|14359.2|14375.3|14360.3|14375.3|14360.3|14374.2|14359.2|0
1652771490000|2022-05-17 07:11:30|14375.6|14360.6|14375.6|14360.6|14375.6|14360.6|14375.6|14360.6|0
1652771500000|2022-05-17 07:11:40|14375.8|14360.8|14375.8|14360.8|14375.8|14360.8|14375.8|14360.8|0
1652771520000|2022-05-17 07:12:00|14375.6|14360.6|14371.8|14356.8|14375.6|14360.6|14371.8|14356.8|1
1652771530000|2022-05-17 07:12:10|14372|14357|14372|14357|14372|14357|14372|14357|4
1652771540000|2022-05-17 07:12:20|14371.1|14356.1|14368.2|14353.2|14371.1|14356.1|14368.2|14353.2|2
1652771550000|2022-05-17 07:12:30|14368.4|14353.4|14368.4|14353.4|14368.4|14353.4|14368.4|14353.4|0
1652771600000|2022-05-17 07:13:20|14368.1|14353.1|14368.1|14353.1|14368.1|14353.1|14368.1|14353.1|0
1652771620000|2022-05-17 07:13:40|14367.5|14352.5|14367.5|14352.5|14367.5|14352.5|14367.5|14352.5|0
1652771650000|2022-05-17 07:14:10|14366.9|14351.9|14368.3|14353.3|14369|14354|14366.6|14351.6|1
1652771660000|2022-05-17 07:14:20|14369.1|14354.1|14381|14356|14381.3|14357.6|14368.5|14353.5|7
1652771670000|2022-05-17 07:14:30|14383|14358|14374.6|14359.6|14383|14361.8|14374.6|14358|0
1652771680000|2022-05-17 07:14:40|14374.8|14359.8|14374.8|14359.8|14374.8|14359.8|14374.8|14359.8|0
1652771740000|2022-05-17 07:15:40|14375.4|14360.4|14375.4|14360.4|14375.4|14360.4|14375.4|14360.4|0
1652771790000|2022-05-17 07:16:30|14373.7|14358.7|14374|14359|14374|14359|14372.2|14357.2|0
1652771820000|2022-05-17 07:17:00|14373.8|14358.8|14373.8|14358.8|14373.8|14358.8|14373.8|14358.8|0
1652771940000|2022-05-17 07:19:00|14373.7|14358.7|14379|14354|14379.2|14358.7|14373.7|14354|1
1652771950000|2022-05-17 07:19:10|14378.4|14353.4|14370.9|14355.9|14378.4|14355.9|14370.9|14353.4|0
1652771960000|2022-05-17 07:19:20|14371.5|14356.5|14371.5|14356.5|14371.5|14356.5|14371.5|14356.5|0
1652771970000|2022-05-17 07:19:30|14371.7|14356.7|14372.1|14357.1|14372.1|14357.1|14371.7|14356.7|0
1652771980000|2022-05-17 07:19:40|14372.6|14357.6|14372.9|14357.9|14372.9|14357.9|14372.6|14357.6|0
1652771990000|2022-05-17 07:19:50|14383.5|14358.5|14382.6|14357.6|14383.8|14358.8|14382.3|14357.3|1
1652772000000|2022-05-17 07:20:00|14383.1|14358.1|14383.1|14358.1|14383.1|14358.1|14383.1|14358.1|0
1652772010000|2022-05-17 07:20:10|14383.3|14358.3|14379.4|14364.4|14383.3|14364.4|14374.9|14358|2
1652772020000|2022-05-17 07:20:20|14385|14360|14385.2|14360.2|14393.4|14363|14378|14355.9|2
1652772030000|2022-05-17 07:20:30|14375.1|14360.1|14369.9|14354.9|14376|14361|14369.9|14354.9|2
1652772040000|2022-05-17 07:20:40|14369.4|14354.4|14388.1|14350.6|14388.7|14355.6|14369.4|14350.6|2
1652772050000|2022-05-17 07:20:50|14387.5|14350|14368.6|14353.6|14387.5|14358|14368.6|14350|1
1652772060000|2022-05-17 07:21:00|14368.8|14353.8|14368.8|14353.8|14368.8|14353.8|14368.8|14353.8|0
1652772070000|2022-05-17 07:21:10|14369|14354|14368.9|14353.9|14369|14354|14368.9|14353.9|0
1652772090000|2022-05-17 07:21:30|14369.8|14354.8|14369.8|14354.8|14369.8|14354.8|14369.8|14354.8|0
1652772100000|2022-05-17 07:21:40|14370|14355|14381.6|14356.6|14381.6|14356.6|14370|14355|1
1652772110000|2022-05-17 07:21:50|14381.8|14356.8|14363.3|14348.3|14381.8|14358|14363.3|14348.3|6
1652772120000|2022-05-17 07:22:00|14361.5|14346.5|14358.5|14343.5|14361.5|14346.5|14358.5|14343.5|6
1652772130000|2022-05-17 07:22:10|14358.2|14343.2|14356.1|14341.1|14358.5|14343.5|14356.1|14341.1|1
1652772140000|2022-05-17 07:22:20|14357.2|14342.2|14379.5|14342|14380.3|14344.7|14356.4|14341.4|2
1652772150000|2022-05-17 07:22:30|14380.3|14342.8|14359.9|14344.9|14380.3|14347.3|14359.9|14342.2|1
1652772160000|2022-05-17 07:22:40|14360.5|14345.5|14380.3|14342.8|14380.3|14345.7|14360.5|14342.8|1
1652772170000|2022-05-17 07:22:50|14379.1|14341.6|14358.1|14343.1|14379.1|14349.9|14358.1|14341.6|4
1652772180000|2022-05-17 07:23:00|14356.8|14341.8|14355.6|14340.6|14356.8|14341.8|14355.6|14340.6|1
1652772190000|2022-05-17 07:23:10|14356.2|14341.2|14354.5|14339.5|14356.2|14341.2|14354.5|14339.5|0
1652772200000|2022-05-17 07:23:20|14355.9|14340.9|14355.9|14340.9|14355.9|14340.9|14355.9|14340.9|0
1652772210000|2022-05-17 07:23:30|14355.4|14340.4|14355.4|14340.4|14355.4|14340.4|14355.4|14340.4|0
1652772230000|2022-05-17 07:23:50|14372.6|14335.1|14364|14349|14376.6|14352.6|14364|14335.1|5
1652772240000|2022-05-17 07:24:00|14365.7|14350.7|14362.5|14347.5|14365.7|14350.7|14362.5|14347.5|1
1652772250000|2022-05-17 07:24:10|14365.4|14350.4|14365.4|14350.4|14365.4|14350.4|14365.4|14350.4|4
1652772260000|2022-05-17 07:24:20|14365.7|14350.7|14365.7|14350.7|14365.7|14350.7|14365.7|14350.7|1
1652772270000|2022-05-17 07:24:30|14365.9|14350.9|14365.9|14350.9|14365.9|14350.9|14365.9|14350.9|0
1652772280000|2022-05-17 07:24:40|14366.5|14351.5|14361|14346|14366.5|14351.5|14361|14346|4
1652772290000|2022-05-17 07:24:50|14360.5|14345.5|14362.2|14347.2|14362.2|14347.2|14358.3|14343.3|1
1652772300000|2022-05-17 07:25:00|14368.9|14343.9|14376.9|14339.4|14376.9|14346.8|14368.9|14339.4|7
1652772310000|2022-05-17 07:25:10|14371.3|14346.3|14376.3|14338.8|14376.3|14346.3|14370.6|14338.8|2
1652772320000|2022-05-17 07:25:20|14370.6|14345.6|14371.1|14346.1|14371.1|14346.1|14370.6|14345.6|1
1652772330000|2022-05-17 07:25:30|14371.8|14346.8|14372.4|14347.4|14373|14348|14358.7|14343.7|3
1652772340000|2022-05-17 07:25:40|14371.5|14346.5|14377.5|14340|14377.5|14347.7|14359.2|14340|5
1652772350000|2022-05-17 07:25:50|14372.1|14347.1|14359.4|14344.4|14372.7|14347.7|14359.4|14344.4|8
1652772360000|2022-05-17 07:26:00|14358.4|14343.4|14358.4|14343.4|14358.4|14343.4|14358.4|14343.4|0
1652772390000|2022-05-17 07:26:30|14358.7|14343.7|14358.7|14343.7|14358.7|14343.7|14358.7|14343.7|0
1652772430000|2022-05-17 07:27:10|14356|14341|14356.8|14341.8|14356.8|14341.8|14356|14341|2
1652772440000|2022-05-17 07:27:20|14358.3|14343.3|14353.8|14338.8|14358.7|14343.7|14353.8|14338.8|8
1652772450000|2022-05-17 07:27:30|14354.4|14339.4|14358.8|14343.8|14359.1|14344.1|14354.4|14339.4|3
1652772460000|2022-05-17 07:27:40|14355.5|14340.5|14358.8|14343.8|14358.8|14343.8|14353.9|14338.9|1
1652772470000|2022-05-17 07:27:50|14359|14344|14359|14344|14359.2|14344.2|14359|14344|3
1652772480000|2022-05-17 07:28:00|14359.2|14344.2|14353.3|14338.3|14359.2|14344.2|14353.3|14338.3|14
1652772490000|2022-05-17 07:28:10|14353.1|14338.1|14352.6|14337.6|14353.1|14338.1|14352.6|14337.6|1
1652772500000|2022-05-17 07:28:20|14351.5|14336.5|14351.5|14336.5|14351.5|14336.5|14351.5|14336.5|0
1652772510000|2022-05-17 07:28:30|14352.3|14337.3|14352.3|14337.3|14352.3|14337.3|14352.3|14337.3|2
1652772520000|2022-05-17 07:28:40|||||||||1
1652772530000|2022-05-17 07:28:50|14352.9|14337.9|14356.4|14341.4|14356.4|14341.4|14352.9|14337.9|1
1652772540000|2022-05-17 07:29:00|14358.8|14343.8|14358.8|14343.8|14358.8|14343.8|14358.8|14343.8|0
1652772560000|2022-05-17 07:29:20|14359.1|14344.1|14358.9|14343.9|14359.1|14344.1|14358.9|14343.9|0
1652772570000|2022-05-17 07:29:30|14355.3|14340.3|14358|14343|14358|14343|14355.3|14340.3|1
1652772580000|2022-05-17 07:29:40|14359.2|14344.2|14359.2|14344.2|14359.2|14344.2|14359.2|14344.2|0
1652772610000|2022-05-17 07:30:10|14359.5|14344.5|14359.5|14344.5|14359.5|14344.5|14359.5|14344.5|0
1652772620000|2022-05-17 07:30:20|14358.9|14343.9|14358.9|14343.9|14358.9|14343.9|14358.9|14343.9|1
1652772670000|2022-05-17 07:31:10|14358.7|14343.7|14358.7|14343.7|14358.7|14343.7|14358.7|14343.7|0
1652772780000|2022-05-17 07:33:00|14358.6|14343.6|14358.6|14343.6|14358.6|14343.6|14358.6|14343.6|0
1652772870000|2022-05-17 07:34:30|14358.8|14343.8|14358.8|14343.8|14358.8|14343.8|14358.8|14343.8|0
1652772900000|2022-05-17 07:35:00|14359.1|14344.1|14359.4|14344.4|14359.4|14344.4|14359.1|14344.1|1
1652772960000|2022-05-17 07:36:00|14359.2|14344.2|14359.2|14344.2|14359.2|14344.2|14359.2|14344.2|0
1652772990000|2022-05-17 07:36:30|14360.6|14345.6|14360.6|14345.6|14360.6|14345.6|14360.6|14345.6|0
1652773000000|2022-05-17 07:36:40|14362.1|14347.1|14372.7|14347.7|14372.7|14347.7|14362.1|14347.1|4
1652773030000|2022-05-17 07:37:10|14379.5|14342|14379.3|14341.8|14379.5|14342|14379.3|14341.8|0
1652773120000|2022-05-17 07:38:40|14379.6|14342.1|14373.5|14348.5|14379.8|14348.5|14373.2|14342.1|0
1652773150000|2022-05-17 07:39:10|14379.2|14341.7|14374.4|14349.4|14379.2|14349.4|14373.8|14341.7|0
1652773350000|2022-05-17 07:42:30|14374.3|14349.3|14374.3|14349.3|14374.3|14349.3|14374.3|14349.3|0
1652773380000|2022-05-17 07:43:00|14369.9|14354.9|14369.9|14354.9|14369.9|14354.9|14369.9|14354.9|0
1652773440000|2022-05-17 07:44:00|14374.3|14349.3|14369.9|14354.9|14374.3|14354.9|14369.9|14349.3|0
1652773450000|2022-05-17 07:44:10|14375.8|14350.8|14385.7|14348.2|14387.5|14355|14375.8|14348.2|2
1652773480000|2022-05-17 07:44:40|14385.9|14348.4|14385.9|14348.4|14385.9|14348.4|14385.9|14348.4|0
1652773500000|2022-05-17 07:45:00|14386.5|14349|14386.5|14349|14386.5|14349|14386.5|14349|0
1652773530000|2022-05-17 07:45:30|14386.3|14348.8|14386.3|14348.8|14386.3|14348.8|14386.3|14348.8|0
1652773560000|2022-05-17 07:46:00|14386.5|14349|14386.5|14349|14386.5|14349|14386.5|14349|0
1652773600000|2022-05-17 07:46:40|||||||||1
1652773620000|2022-05-17 07:47:00|14387.1|14349.6|14387.1|14349.6|14387.1|14349.6|14387.1|14349.6|0
1652773680000|2022-05-17 07:48:00|14387.7|14350.2|14388.3|14350.8|14388.3|14350.8|14387.7|14350.2|0
1652773690000|2022-05-17 07:48:10|14388.9|14351.4|14388.9|14351.4|14388.9|14351.4|14388.9|14351.4|0
1652773740000|2022-05-17 07:49:00|14389.4|14351.9|14389.4|14351.9|14389.4|14351.9|14389.4|14351.9|0
1652773800000|2022-05-17 07:50:00|14389.2|14351.7|14389.8|14352.3|14389.8|14352.3|14389.2|14351.7|0
1652773820000|2022-05-17 07:50:20|14383.8|14358.8|14383.8|14358.8|14383.8|14358.8|14383.8|14358.8|0
1652773860000|2022-05-17 07:51:00|14389.8|14352.3|14383.8|14358.8|14389.8|14358.8|14383.8|14352.3|0
1652773920000|2022-05-17 07:52:00|14384.4|14359.4|14384.1|14359.1|14384.4|14359.4|14384.1|14359.1|1
1652773930000|2022-05-17 07:52:10|14384.5|14359.5|14384.5|14359.5|14384.5|14359.5|14384.5|14359.5|0
1652773950000|2022-05-17 07:52:30|14384.8|14359.8|14384.5|14359.5|14384.8|14359.8|14384.5|14359.5|1
1652773970000|2022-05-17 07:52:50|14377.1|14362.1|14376.9|14361.9|14377.1|14362.1|14376.9|14361.9|0
1652773980000|2022-05-17 07:53:00|14377.4|14362.4|14380.4|14355.4|14380.4|14362.4|14377.4|14355.4|2
1652774010000|2022-05-17 07:53:30|14381|14356|14381.3|14356.3|14381.3|14363.9|14378.9|14356|2
1652774050000|2022-05-17 07:54:10|14381.2|14356.2|14381.2|14356.2|14381.2|14356.2|14381.2|14356.2|0
1652774080000|2022-05-17 07:54:40|14381|14356|14381|14356|14381|14356|14381|14356|0
1652774170000|2022-05-17 07:56:10|14374.8|14359.8|14376|14361|14376|14361|14374|14359|9
1652774190000|2022-05-17 07:56:30|14374.8|14359.8|14374.8|14359.8|14374.8|14359.8|14374.8|14359.8|0
1652774400000|2022-05-17 08:00:00|14374.7|14359.7|14374.7|14359.7|14374.7|14359.7|14374.7|14359.7|0
1652774430000|2022-05-17 08:00:30|14375|14360|14375|14360|14375|14360|14375|14360|0
1652774680000|2022-05-17 08:04:40|14374.9|14359.9|14374.9|14359.9|14374.9|14359.9|14374.9|14359.9|0
1652774830000|2022-05-17 08:07:10|14374.6|14359.6|14374.6|14359.6|14374.6|14359.6|14374.6|14359.6|0
1652774840000|2022-05-17 08:07:20|14374.9|14359.9|14374.9|14359.9|14374.9|14359.9|14374.9|14359.9|1
1652774880000|2022-05-17 08:08:00|14374.6|14359.6|14374.6|14359.6|14374.6|14359.6|14374.6|14359.6|1
1652774900000|2022-05-17 08:08:20|14375.5|14360.5|14375.5|14360.5|14375.5|14360.5|14375.5|14360.5|0
1652774910000|2022-05-17 08:08:30|14374.9|14359.9|14375.2|14360.2|14375.2|14360.2|14374.9|14359.9|1
1652774950000|2022-05-17 08:09:10|14381|14356|14381|14356|14381|14356|14381|14356|0
1652775060000|2022-05-17 08:11:00|14380.7|14355.7|14380.7|14355.7|14380.7|14355.7|14380.7|14355.7|0
1652775190000|2022-05-17 08:13:10|14389|14365.7|14389|14351.5|14389|14365.7|14389|14351.5|2
1652775220000|2022-05-17 08:13:40|14389.3|14351.8|14389.3|14351.8|14389.3|14351.8|14389.3|14351.8|0
1652775230000|2022-05-17 08:13:50|14382.4|14367.4|14390.1|14352.6|14390.1|14367.4|14382.4|14352.6|1
1652775240000|2022-05-17 08:14:00|14389.9|14352.4|14389.9|14352.4|14389.9|14352.4|14389.9|14352.4|0
1652775250000|2022-05-17 08:14:10|14389.6|14352.1|14389.3|14351.8|14389.6|14352.1|14389.3|14351.8|0
1652775260000|2022-05-17 08:14:20|14383.4|14358.4|14389.9|14352.4|14389.9|14358.4|14383.4|14352.4|0
1652775270000|2022-05-17 08:14:30|14390.1|14352.6|14390.1|14352.6|14390.1|14352.6|14390.1|14352.6|0
1652775320000|2022-05-17 08:15:20|14375|14360|14380.7|14355.7|14380.7|14360|14375|14355.7|0
1652775330000|2022-05-17 08:15:30|14383.2|14358.2|14383.2|14358.2|14383.2|14358.2|14383.2|14358.2|0
1652775340000|2022-05-17 08:15:40|14383.4|14358.4|14383.4|14358.4|14383.4|14358.4|14383.4|14358.4|0
1652775350000|2022-05-17 08:15:50|14383.7|14358.7|14383.4|14358.4|14384.2|14359.2|14383.4|14358.4|0
1652775360000|2022-05-17 08:16:00|14382.8|14357.8|14382.8|14357.8|14382.8|14357.8|14382.8|14357.8|0
1652775400000|2022-05-17 08:16:40|14382.5|14357.5|14382.5|14357.5|14382.5|14357.5|14382.5|14357.5|0
1652775530000|2022-05-17 08:18:50|14366.4|14341.4|14365.4|14340.4|14366.4|14341.4|14365.1|14340.1|21
1652775540000|2022-05-17 08:19:00|14365.7|14340.7|14365.1|14340.1|14365.7|14340.7|14365.1|14340.1|0
1652775550000|2022-05-17 08:19:10|14373.4|14335.9|14373.4|14335.9|14373.4|14335.9|14373.4|14335.9|5
1652775560000|2022-05-17 08:19:20|14373.9|14336.4|14369.2|14344.2|14373.9|14344.2|14369.2|14336.4|2
1652775570000|2022-05-17 08:19:30|14365.9|14350.9|14366.6|14351.6|14366.6|14351.6|14365.9|14350.9|0
1652775580000|2022-05-17 08:19:40|14368.2|14353.2|14368.4|14353.4|14368.4|14353.4|14368.2|14353.2|0
1652775590000|2022-05-17 08:19:50|14368.1|14353.1|14368.8|14353.8|14369.3|14354.3|14366.2|14351.2|0
1652775600000|2022-05-17 08:20:00|14368.4|14353.4|14358.1|14343.1|14368.4|14353.4|14358.1|14343.1|4
1652775610000|2022-05-17 08:20:10|14356.3|14341.3|14366.6|14341.6|14366.6|14343.3|14356.3|14340.3|1
1652775620000|2022-05-17 08:20:20|14362.5|14347.5|14360.2|14345.2|14366.6|14347.8|14360.2|14341.6|3
1652775630000|2022-05-17 08:20:30|14362.5|14347.5|14364.9|14339.9|14364.9|14347.5|14361.9|14339.9|2
1652775640000|2022-05-17 08:20:40|14366|14341|14356.6|14341.6|14366|14347.4|14354.6|14339.6|1
1652775650000|2022-05-17 08:20:50|14357.7|14342.7|14364.7|14339.7|14364.7|14342.7|14357.7|14339.7|1
1652775660000|2022-05-17 08:21:00|14364.5|14339.5|14364.5|14339.5|14364.5|14339.5|14364.5|14339.5|0
1652775680000|2022-05-17 08:21:20|14360.6|14345.6|14361.7|14346.7|14364.5|14346.7|14360.6|14339.5|1
1652775690000|2022-05-17 08:21:30|14363.9|14338.9|14360.3|14345.3|14363.9|14345.3|14359.2|14338.9|2
1652775700000|2022-05-17 08:21:40|14354.1|14339.1|14357.1|14342.1|14357.1|14342.1|14354.1|14339.1|1
1652775710000|2022-05-17 08:21:50|14359.5|14344.5|14359.4|14344.4|14359.5|14344.5|14353.7|14338.7|2
1652775720000|2022-05-17 08:22:00|14359.7|14344.7|14359.9|14344.9|14359.9|14344.9|14359.7|14344.7|3
1652775730000|2022-05-17 08:22:10|14359.7|14344.7|14357.4|14342.4|14363.3|14344.7|14357.1|14338.3|2
1652775740000|2022-05-17 08:22:20|14358.3|14343.3|14355.9|14340.9|14358.3|14343.3|14353.5|14338.5|1
1652775750000|2022-05-17 08:22:30|14355.6|14340.6|14354.4|14339.4|14355.6|14340.6|14354.1|14339.1|3
1652775760000|2022-05-17 08:22:40|14355.3|14340.3|14348.2|14333.2|14355.3|14340.3|14348.2|14333.2|17
1652775770000|2022-05-17 08:22:50|14346.8|14331.8|14346.4|14331.4|14347.2|14332.2|14345.4|14330.4|24
1652775780000|2022-05-17 08:23:00|14347|14332|14347|14332|14347|14332|14347|14332|0
1652775790000|2022-05-17 08:23:10|14346.8|14331.8|14333.7|14318.7|14347.4|14332.4|14332.2|14317.2|3
1652775800000|2022-05-17 08:23:20|14334.7|14319.7|14334.4|14319.4|14334.7|14319.7|14334.4|14319.4|2
1652775810000|2022-05-17 08:23:30|||||||||3
1652775820000|2022-05-17 08:23:40|14335|14320|14309.3|14294.3|14335|14320|14309.3|14291.4|17
1652775830000|2022-05-17 08:23:50|14318.6|14293.6|14314.9|14299.9|14318.6|14299.9|14310.2|14293.6|1
1652775840000|2022-05-17 08:24:00|14314.6|14299.6|14320.3|14305.3|14324.6|14305.3|14314.6|14297.7|2
1652775850000|2022-05-17 08:24:10|14322.6|14307.6|14330.9|14305.9|14330.9|14310|14322.6|14303.5|0
1652775860000|2022-05-17 08:24:20|14326.8|14311.8|14325.6|14300.6|14330.3|14311.8|14322.5|14300.6|1
1652775870000|2022-05-17 08:24:30|14327.9|14302.9|14327.9|14302.9|14327.9|14302.9|14327.9|14302.9|0
1652775880000|2022-05-17 08:24:40|14319.1|14304.1|14328.9|14303.9|14328.9|14308|14319.1|14303.3|1
1652775890000|2022-05-17 08:24:50|14324.2|14309.2|14328.9|14303.9|14328.9|14309.5|14324.2|14303.9|2
1652775900000|2022-05-17 08:25:00|14328.7|14303.7|14324|14309|14328.9|14309|14324|14303.1|0
1652775910000|2022-05-17 08:25:10|14320|14305|14328.7|14303.7|14328.7|14309.2|14319.7|14301.2|0
1652775920000|2022-05-17 08:25:20|14324.2|14309.2|14325|14310|14325|14310|14320.3|14305.3|0
1652775930000|2022-05-17 08:25:30|14325.3|14310.3|14325.3|14310.3|14325.3|14310.3|14325.3|14310.3|0
1652775940000|2022-05-17 08:25:40|14324.5|14309.5|14325.3|14310.3|14325.3|14310.3|14324.5|14309.5|1
1652775950000|2022-05-17 08:25:50|14323.9|14308.9|14325.3|14310.3|14325.3|14310.3|14321.2|14306.2|0
1652775960000|2022-05-17 08:26:00|14323.8|14308.8|14325.3|14310.3|14325.3|14310.3|14321.2|14306.2|1
1652775970000|2022-05-17 08:26:10|||||||||1
1652775980000|2022-05-17 08:26:20|||||||||2
1652775990000|2022-05-17 08:26:30|14325.9|14310.9|14325.3|14310.3|14325.9|14310.9|14325.3|14310.3|6
1652776000000|2022-05-17 08:26:40|14325.2|14310.2|14319.5|14304.5|14325.2|14310.2|14319.5|14304.5|5
1652776020000|2022-05-17 08:27:00|14319.1|14304.1|14318.8|14303.8|14320.8|14305.8|14316|14301|3
1652776030000|2022-05-17 08:27:10|14318.2|14303.2|14312.5|14297.5|14318.2|14303.2|14312.5|14297.5|0
1652776040000|2022-05-17 08:27:20|14314.1|14299.1|14314.1|14299.1|14314.1|14299.1|14314.1|14299.1|0
1652776050000|2022-05-17 08:27:30|14311.1|14296.1|14310.1|14295.1|14311.7|14296.7|14308.9|14293.9|0
1652776060000|2022-05-17 08:27:40|14308.9|14293.9|14305.3|14290.3|14308.9|14293.9|14305.3|14290.3|1
1652776070000|2022-05-17 08:27:50|14300.6|14285.6|14300.6|14285.6|14300.6|14285.6|14300.6|14285.6|4
1652776090000|2022-05-17 08:28:10|14300.8|14285.8|14298.3|14283.3|14300.8|14285.8|14298.3|14283.3|9
1652776100000|2022-05-17 08:28:20|14298|14283|14291.9|14276.9|14298.8|14283.8|14291.9|14273.5|9
1652776110000|2022-05-17 08:28:30|14291.7|14276.7|14291|14276|14291.7|14276.7|14290.7|14275.7|0
1652776120000|2022-05-17 08:28:40|14291.3|14276.3|14291.3|14276.3|14291.3|14276.3|14291.3|14276.3|0
1652776130000|2022-05-17 08:28:50|14291.2|14276.2|14291.2|14276.2|14291.2|14276.2|14291.2|14276.2|0
1652776140000|2022-05-17 08:29:00|14291.5|14276.5|14291.5|14276.5|14291.5|14276.5|14290.7|14275.7|3
1652776150000|2022-05-17 08:29:10|14291.8|14276.8|14290.6|14275.6|14292.4|14277.4|14290.3|14275.3|1
1652776160000|2022-05-17 08:29:20|14290.5|14275.5|14290.5|14275.5|14290.5|14275.5|14290.5|14275.5|0
1652776170000|2022-05-17 08:29:30|14290.1|14275.1|14297.4|14272.4|14298|14278|14290.1|14272.4|4
1652776180000|2022-05-17 08:29:40|14297.7|14272.7|14293.3|14278.3|14297.7|14280.8|14293.3|14272.1|0
1652776190000|2022-05-17 08:29:50|14296.8|14271.8|14291.8|14276.8|14297.1|14281.1|14291.8|14271.8|0
1652776200000|2022-05-17 08:30:00|14292.4|14277.4|14292.1|14277.1|14292.4|14277.4|14292.1|14277.1|0
1652776210000|2022-05-17 08:30:10|14291.8|14276.8|14291.5|14276.5|14291.8|14276.8|14291.5|14276.5|0
1652776220000|2022-05-17 08:30:20|14294.8|14279.8|14291.5|14276.5|14294.8|14279.8|14291.5|14276.5|1
1652776230000|2022-05-17 08:30:30|14290.9|14275.9|14293.9|14278.9|14293.9|14278.9|14290.9|14275.9|0
1652776240000|2022-05-17 08:30:40|14292.1|14277.1|14294.2|14279.2|14294.2|14279.2|14292.1|14277.1|1
1652776250000|2022-05-17 08:30:50|14293|14278|14295.7|14280.7|14295.7|14280.7|14293|14278|1
1652776260000|2022-05-17 08:31:00|14294.4|14279.4|14294.7|14279.7|14297.8|14282.8|14294.4|14279.4|0
1652776280000|2022-05-17 08:31:20|14293.5|14278.5|14294.1|14279.1|14294.1|14279.1|14293.5|14278.5|0
1652776300000|2022-05-17 08:31:40|14293.4|14278.4|14292.1|14277.1|14293.4|14278.4|14292.1|14277.1|2
1652776310000|2022-05-17 08:31:50|14292.4|14277.4|14292.4|14277.4|14292.4|14277.4|14292.4|14277.4|0
1652776320000|2022-05-17 08:32:00|14292.3|14277.3|14296.7|14281.7|14296.7|14281.7|14289.2|14274.2|10
1652776330000|2022-05-17 08:32:10|14297.3|14282.3|14297.3|14282.3|14297.3|14282.3|14297.3|14282.3|0
1652776350000|2022-05-17 08:32:30|14297.4|14282.4|14297.6|14282.6|14297.6|14282.6|14297.4|14282.4|0
1652776360000|2022-05-17 08:32:40|14300.3|14285.3|14297.1|14282.1|14300.3|14285.3|14297.1|14282.1|0
1652776370000|2022-05-17 08:32:50|14297.3|14282.3|14296.5|14281.5|14297.6|14282.6|14296.5|14281.5|0
1652776380000|2022-05-17 08:33:00|14296.2|14281.2|14289.3|14274.3|14296.2|14281.2|14289.3|14270.1|6
1652776390000|2022-05-17 08:33:10|14289.1|14274.1|14289.1|14274.1|14289.1|14274.1|14289.1|14274.1|0
1652776400000|2022-05-17 08:33:20|14289|14274|14289|14274|14289|14274|14289|14274|0
1652776410000|2022-05-17 08:33:30|14292.6|14277.6|14291.5|14276.5|14292.6|14277.6|14291.5|14276.5|1
1652776420000|2022-05-17 08:33:40|14291.8|14276.8|14290.9|14275.9|14291.8|14276.8|14290.9|14275.9|0
1652776430000|2022-05-17 08:33:50|14291.2|14276.2|14291.2|14276.2|14291.2|14276.2|14291.2|14276.2|0
1652776440000|2022-05-17 08:34:00|14291|14276|14291|14276|14291|14276|14291|14276|0
1652776450000|2022-05-17 08:34:10|14290.8|14275.8|14290.5|14275.5|14290.8|14275.8|14290.5|14275.5|1
1652776460000|2022-05-17 08:34:20|14291|14276|14291|14276|14291|14276|14291|14276|1
1652776470000|2022-05-17 08:34:30|14290.8|14275.8|14290.8|14275.8|14290.8|14275.8|14290.8|14275.8|0
1652776520000|2022-05-17 08:35:20|14289.9|14274.9|14287.5|14272.5|14289.9|14274.9|14287.5|14272.5|4
1652776530000|2022-05-17 08:35:30|14287.7|14272.7|14293|14278|14293|14278|14287.7|14272.7|1
1652776540000|2022-05-17 08:35:40|14293.4|14278.4|14294.3|14279.3|14294.3|14279.3|14293.4|14278.4|1
1652776550000|2022-05-17 08:35:50|14295.5|14280.5|14295.5|14280.5|14295.5|14280.5|14295.5|14280.5|0
1652776560000|2022-05-17 08:36:00|14295.2|14280.2|14295.2|14280.2|14295.2|14280.2|14295.2|14280.2|0
1652776570000|2022-05-17 08:36:10|14294.6|14279.6|14293.1|14278.1|14298.4|14283.4|14292.3|14277.3|1
1652776580000|2022-05-17 08:36:20|14293.2|14278.2|14293.1|14278.1|14296.1|14278.2|14291.1|14271.1|3
1652776590000|2022-05-17 08:36:30|14292.9|14277.9|14294.3|14279.3|14295.5|14280.5|14292.9|14277.9|4
1652776600000|2022-05-17 08:36:40|14294.4|14279.4|14296.6|14281.6|14299.2|14284.2|14293.8|14278.8|9
1652776610000|2022-05-17 08:36:50|14296.9|14281.9|14301.1|14286.1|14301.1|14286.1|14295.6|14275.9|2
1652776620000|2022-05-17 08:37:00|14305.4|14290.4|14304.3|14289.3|14306.3|14291.3|14299.4|14284.4|7
1652776630000|2022-05-17 08:37:10|14304.9|14289.9|14305.8|14290.8|14305.8|14290.8|14304.8|14289.8|1
1652776640000|2022-05-17 08:37:20|14306.9|14291.9|14303|14288|14306.9|14291.9|14303|14288|1
1652776650000|2022-05-17 08:37:30|14302.4|14287.4|14304.6|14289.6|14307.3|14290.9|14299.2|14282.3|2
1652776660000|2022-05-17 08:37:40|14304.9|14289.9|14302.7|14287.7|14304.9|14289.9|14302.7|14287.7|0
1652776670000|2022-05-17 08:37:50|14304.3|14289.3|14304.1|14289.1|14304.3|14289.3|14304.1|14289.1|0
1652776680000|2022-05-17 08:38:00|14302|14287|14302|14277|14306.7|14287|14298.5|14269.2|1
1652776690000|2022-05-17 08:38:10|14301|14286|14302.1|14287.1|14302.1|14287.1|14300.7|14285.7|0
1652776700000|2022-05-17 08:38:20|14302.9|14287.9|14303.7|14288.7|14303.7|14288.7|14302.9|14287.9|0
1652776710000|2022-05-17 08:38:30|14303.6|14288.6|14302.5|14287.5|14303.9|14288.9|14300.3|14285.3|2
1652776720000|2022-05-17 08:38:40|14302.8|14287.8|14301.4|14286.4|14303|14288|14301.4|14286.4|0
1652776730000|2022-05-17 08:38:50|14301.6|14286.6|14301.6|14286.6|14301.6|14286.6|14299.2|14284.2|0
1652776750000|2022-05-17 08:39:10|14299.2|14284.2|14301.6|14286.6|14301.6|14286.6|14299.2|14284.2|0
1652776760000|2022-05-17 08:39:20|14299.2|14284.2|14301.6|14286.6|14301.6|14286.6|14299.2|14284.2|0
1652776770000|2022-05-17 08:39:30|14301.3|14286.3|14302.2|14287.2|14302.2|14287.2|14299.2|14284.2|1
1652776780000|2022-05-17 08:39:40|14301.3|14286.3|14301.3|14286.3|14301.9|14286.9|14301.3|14286.3|9
1652776790000|2022-05-17 08:39:50|14301.6|14286.6|14301.7|14286.7|14301.9|14286.9|14300.6|14285.6|1
1652776800000|2022-05-17 08:40:00|14301.4|14286.4|14301.7|14286.7|14301.7|14286.7|14301.4|14286.4|0
1652776810000|2022-05-17 08:40:10|14301.4|14286.4|14301.4|14286.4|14301.4|14286.4|14301.4|14286.4|0
1652776820000|2022-05-17 08:40:20|14299.6|14284.6|14297.8|14282.8|14299.6|14284.6|14297.5|14282.5|1
1652776830000|2022-05-17 08:40:30|14300.8|14285.8|14300.3|14285.3|14300.8|14285.8|14298.3|14283.3|1
1652776840000|2022-05-17 08:40:40|14298|14283|14301.3|14286.3|14301.3|14286.3|14297.4|14282.4|2
1652776850000|2022-05-17 08:40:50|14299.2|14284.2|14299.2|14284.2|14299.2|14284.2|14299.2|14284.2|2
1652776870000|2022-05-17 08:41:10|14298.4|14283.4|14298.4|14283.4|14298.4|14283.4|14298.4|14283.4|0
1652776880000|2022-05-17 08:41:20|14299.3|14284.3|14306.6|14291.6|14311.3|14291.6|14299|14284|5
1652776890000|2022-05-17 08:41:30|14307|14292|14308.5|14293.5|14309.7|14294.7|14307|14292|5
1652776900000|2022-05-17 08:41:40|14310.2|14295.2|14309.6|14294.6|14311.3|14296.3|14308.5|14293.5|2
1652776910000|2022-05-17 08:41:50|14309.8|14294.8|14309.8|14294.8|14309.8|14294.8|14309.8|14294.8|0
1652776920000|2022-05-17 08:42:00|14309.1|14294.1|14304.7|14289.7|14309.1|14294.1|14304.7|14289.7|1
1652776930000|2022-05-17 08:42:10|14304.4|14289.4|14307.1|14292.1|14307.9|14292.9|14304.1|14289.1|3
1652776940000|2022-05-17 08:42:20|14306.5|14291.5|14307|14292|14307|14292|14303.6|14288.6|1
1652776950000|2022-05-17 08:42:30|14307.6|14292.6|14307.1|14292.1|14307.6|14292.6|14307.1|14292.1|3
1652776960000|2022-05-17 08:42:40|14307.4|14292.4|14303.8|14288.8|14307.6|14292.6|14303.8|14288.8|3
1652776970000|2022-05-17 08:42:50|14302.9|14287.9|14300.4|14285.4|14302.9|14287.9|14300.4|14285.4|1
1652776980000|2022-05-17 08:43:00|14300.2|14285.2|14300.2|14285.2|14300.2|14285.2|14300.2|14285.2|0
1652776990000|2022-05-17 08:43:10|14299|14284|14299|14284|14299|14284|14299|14284|0
1652777020000|2022-05-17 08:43:40|14295.5|14280.5|14295.5|14280.5|14295.5|14280.5|14295.5|14280.5|1
1652777030000|2022-05-17 08:43:50|14294.3|14279.3|14290.7|14275.7|14297.2|14279.3|14290.7|14272.2|1
1652777040000|2022-05-17 08:44:00|14290|14275|14290.5|14275.5|14294.8|14279.8|14290|14275|4
1652777050000|2022-05-17 08:44:10|14294.3|14279.3|14291.3|14276.3|14295.9|14280.9|14290.5|14275.5|4
1652777080000|2022-05-17 08:44:40|14296|14271|14296|14271|14296|14271|14296|14271|0
1652777130000|2022-05-17 08:45:30|14295|14270|14295|14270|14295|14270|14295|14270|0
1652777180000|2022-05-17 08:46:20|14290.9|14275.9|14290.9|14275.9|14290.9|14275.9|14290.9|14275.9|0
1652777210000|2022-05-17 08:46:50|14288.2|14273.2|14288.2|14273.2|14288.2|14273.2|14288.2|14273.2|0
1652777220000|2022-05-17 08:47:00|14290.2|14275.2|14290.2|14275.2|14290.2|14275.2|14290.2|14275.2|5
1652777230000|2022-05-17 08:47:10|14290.5|14275.5|14290.5|14275.5|14290.5|14275.5|14290.5|14275.5|0
1652777280000|2022-05-17 08:48:00|14289.9|14274.9|14290.4|14275.4|14290.4|14275.4|14289.9|14274.9|6
1652777290000|2022-05-17 08:48:10|14291|14276|14291|14276|14291|14276|14291|14276|0
1652777310000|2022-05-17 08:48:30|14291.3|14276.3|14290.7|14275.7|14291.3|14276.3|14290.7|14275.7|1
1652777320000|2022-05-17 08:48:40|14291.3|14276.3|14291.3|14276.3|14291.3|14276.3|14291.3|14276.3|1
1652777330000|2022-05-17 08:48:50|14292.2|14277.2|14292.2|14277.2|14292.2|14277.2|14292.2|14277.2|1
1652777340000|2022-05-17 08:49:00|14291.9|14276.9|14292.8|14277.8|14292.8|14277.8|14291.9|14276.9|0
1652777350000|2022-05-17 08:49:10|14291.3|14276.3|14291.3|14276.3|14291.3|14276.3|14291.3|14276.3|0
1652777360000|2022-05-17 08:49:20|14291|14276|14292.7|14277.7|14292.7|14277.7|14291|14276|2
1652777370000|2022-05-17 08:49:30|14293|14278|14293|14278|14293|14278|14293|14278|0
1652777380000|2022-05-17 08:49:40|14292.7|14277.7|14292.7|14277.7|14292.7|14277.7|14292.7|14277.7|0
1652777390000|2022-05-17 08:49:50|14292.4|14277.4|14291.9|14276.9|14292.4|14277.4|14291.6|14276.6|0
1652777400000|2022-05-17 08:50:00|14291.6|14276.6|14292.7|14277.7|14292.7|14277.7|14290.4|14275.4|0
1652777410000|2022-05-17 08:50:10|14289.2|14274.2|14289.2|14274.2|14289.2|14274.2|14289.2|14274.2|2
1652777420000|2022-05-17 08:50:20|14289.5|14274.5|14283.9|14268.9|14289.5|14274.5|14283.6|14268.6|0
1652777430000|2022-05-17 08:50:30|14283.7|14268.7|14285.9|14270.9|14286.2|14271.2|14283.7|14268.7|6
1652777440000|2022-05-17 08:50:40|14290.1|14275.1|14293.1|14278.1|14293.7|14278.7|14290.1|14275.1|0
1652777450000|2022-05-17 08:50:50|14292.8|14277.8|14290.5|14275.5|14292.8|14277.8|14290.5|14275.5|0
1652777460000|2022-05-17 08:51:00|14289.3|14274.3|14286.9|14271.9|14289.3|14274.3|14286.9|14271.9|6
1652777470000|2022-05-17 08:51:10|14288.2|14273.2|14288.2|14273.2|14288.2|14273.2|14288.2|14273.2|2
1652777490000|2022-05-17 08:51:30|14288|14273|14289.2|14274.2|14289.2|14274.2|14288|14273|0
1652777500000|2022-05-17 08:51:40|14288|14273|14285.4|14270.4|14288|14273|14285.4|14270.4|0
1652777510000|2022-05-17 08:51:50|14287.4|14272.4|14287.7|14272.7|14287.7|14272.7|14287.4|14272.4|0
1652777520000|2022-05-17 08:52:00|14288.3|14273.3|14288.3|14273.3|14288.3|14273.3|14288.3|14273.3|2
1652777530000|2022-05-17 08:52:10|14287.5|14272.5|14287.5|14272.5|14287.5|14272.5|14287.5|14272.5|0
1652777550000|2022-05-17 08:52:30|14287.7|14272.7|14288.4|14273.4|14288.4|14273.4|14284.7|14269.7|2
1652777560000|2022-05-17 08:52:40|14288.7|14273.7|14288.7|14273.7|14288.7|14273.7|14288.7|14273.7|0
1652777580000|2022-05-17 08:53:00|14288.4|14273.4|14288.9|14273.9|14288.9|14273.9|14288.4|14273.4|0
1652777590000|2022-05-17 08:53:10|14288.3|14273.3|14288.3|14273.3|14288.3|14273.3|14288.3|14273.3|1
1652777600000|2022-05-17 08:53:20|14288.6|14273.6|14288.9|14273.9|14288.9|14273.9|14288.6|14273.6|0
1652777610000|2022-05-17 08:53:30|14288.8|14273.8|14288.8|14273.8|14288.8|14273.8|14288.8|14273.8|0
1652777620000|2022-05-17 08:53:40|14289.4|14274.4|14289.4|14274.4|14289.4|14274.4|14289.4|14274.4|0
1652777680000|2022-05-17 08:54:40|14289.1|14274.1|14290|14275|14290|14275|14289.1|14274.1|0
1652777700000|2022-05-17 08:55:00|14289.8|14274.8|14289.8|14274.8|14289.8|14274.8|14289.8|14274.8|0
1652777710000|2022-05-17 08:55:10|14290.6|14275.6|14290.6|14275.6|14290.6|14275.6|14290.6|14275.6|0
1652777720000|2022-05-17 08:55:20|14291.1|14276.1|14291.1|14276.1|14291.1|14276.1|14291.1|14276.1|0
1652777730000|2022-05-17 08:55:30|14291.4|14276.4|14291.4|14276.4|14291.4|14276.4|14291.4|14276.4|1
1652777740000|2022-05-17 08:55:40|14293.1|14278.1|14295.8|14280.8|14295.8|14280.8|14293.1|14278.1|2
1652777760000|2022-05-17 08:56:00|14297.4|14282.4|14301.3|14286.3|14301.3|14286.3|14295.4|14280.4|1
1652777770000|2022-05-17 08:56:10|14305.1|14290.1|14304.6|14289.6|14305.1|14290.1|14304.6|14289.6|0
1652777780000|2022-05-17 08:56:20|14305.2|14290.2|14310.3|14295.3|14310.3|14295.3|14305.2|14290.2|1
1652777790000|2022-05-17 08:56:30|14310.6|14295.6|14306.6|14291.6|14312.3|14297.3|14306.6|14291.6|6
1652777800000|2022-05-17 08:56:40|14307.1|14292.1|14304.1|14289.1|14307.1|14292.1|14304.1|14289.1|1
1652777820000|2022-05-17 08:57:00|14303.8|14288.8|14300.4|14285.4|14303.8|14288.8|14300.3|14285.3|1
1652777830000|2022-05-17 08:57:10|14300.1|14285.1|14302.5|14287.5|14302.5|14287.5|14300.1|14285.1|0
1652777840000|2022-05-17 08:57:20|14300|14285|14300.3|14285.3|14303.5|14288.5|14300|14285|0
1652777850000|2022-05-17 08:57:30|14302.3|14287.3|14302.6|14287.6|14302.6|14287.6|14302.3|14287.3|0
1652777860000|2022-05-17 08:57:40|14303.1|14288.1|14304.3|14289.3|14304.3|14289.3|14303.1|14288.1|0
1652777870000|2022-05-17 08:57:50|14305.5|14290.5|14307.2|14292.2|14307.5|14292.5|14305.5|14290.5|0
1652777880000|2022-05-17 08:58:00|14307.5|14292.5|14308|14293|14308|14293|14307.2|14292.2|1
1652777890000|2022-05-17 08:58:10|14310|14295|14310|14295|14310|14295|14310|14295|0
1652777910000|2022-05-17 08:58:30|14310.3|14295.3|14309.7|14294.7|14310.3|14295.3|14309.7|14294.7|0
1652777920000|2022-05-17 08:58:40|14310|14295|14312|14297|14312|14297|14309.7|14294.7|4
1652777930000|2022-05-17 08:58:50|14312.1|14297.1|14312.1|14297.1|14312.1|14297.1|14311.8|14296.8|0
1652777940000|2022-05-17 08:59:00|14311.8|14296.8|14312.1|14297.1|14312.1|14297.1|14311.5|14296.5|0
1652777970000|2022-05-17 08:59:30|14313|14298|14313.8|14298.8|14318.3|14303.3|14312.4|14297.4|3
1652777980000|2022-05-17 08:59:40|14312.9|14297.9|14312.8|14297.8|14318.8|14303.8|14312.7|14297.7|2
1652777990000|2022-05-17 08:59:50|14312.5|14297.5|14318.7|14303.7|14319.4|14304.4|14312.5|14297.5|2
1652778000000|2022-05-17 09:00:00|14318.5|14303.5|14317.3|14302.3|14319|14304|14317.3|14302.3|0
1652778010000|2022-05-17 09:00:10|14317.1|14302.1|14317.7|14302.7|14318.3|14303.3|14317.1|14302.1|1
1652778020000|2022-05-17 09:00:20|14317.2|14302.2|14317.1|14302.1|14320.9|14305.9|14317.1|14302.1|0
1652778030000|2022-05-17 09:00:30|14318.5|14303.5|14319.8|14304.8|14320.3|14305.3|14318.5|14303.5|1
1652778040000|2022-05-17 09:00:40|14319.5|14304.5|14319|14304|14319.5|14304.5|14319|14304|0
1652778060000|2022-05-17 09:01:00|14318.8|14303.8|14318.8|14303.8|14318.8|14303.8|14318.2|14303.2|0
1652778070000|2022-05-17 09:01:10|14319.8|14304.8|14331.8|14316.8|14336.1|14317.9|14319.8|14304.8|1
1652778080000|2022-05-17 09:01:20|14329.9|14314.9|14326.4|14311.4|14330.3|14315.3|14321.8|14306.8|3
1652778090000|2022-05-17 09:01:30|14325.9|14310.9|14322|14307|14325.9|14310.9|14318.9|14303.9|4
1652778100000|2022-05-17 09:01:40|14322.4|14307.4|14321.2|14306.2|14322.4|14307.4|14317.2|14302.2|1
1652778110000|2022-05-17 09:01:50|14320.7|14305.7|14322.7|14307.7|14322.7|14307.7|14316.7|14301.7|2
1652778120000|2022-05-17 09:02:00|14323.1|14308.1|14320.3|14305.3|14323.1|14308.1|14317.8|14302.8|5
1652778130000|2022-05-17 09:02:10|14320|14305|14320.3|14305.3|14320.3|14305.3|14320|14305|0
1652778150000|2022-05-17 09:02:30|14318.8|14303.8|14318.5|14303.5|14318.8|14303.8|14318.5|14303.5|0
1652778160000|2022-05-17 09:02:40|14318.1|14303.1|14319|14304|14319|14304|14318.1|14303.1|2
1652778170000|2022-05-17 09:02:50|14318.7|14303.7|14318.1|14303.1|14318.7|14303.7|14318.1|14303.1|0
1652778180000|2022-05-17 09:03:00|14317.8|14302.8|14318.6|14303.6|14318.6|14303.6|14317.5|14302.5|2
1652778250000|2022-05-17 09:04:10|14318.5|14303.5|14318.5|14303.5|14318.5|14303.5|14318.5|14303.5|0
1652778300000|2022-05-17 09:05:00|14319.2|14304.2|14320.2|14305.2|14320.2|14305.2|14319.2|14304.2|1
1652778310000|2022-05-17 09:05:10|14319.4|14304.4|14318.5|14303.5|14319.4|14304.4|14318.5|14303.5|1
1652778320000|2022-05-17 09:05:20|14317.9|14302.9|14317.6|14302.6|14317.9|14302.9|14317.3|14302.3|2
1652778330000|2022-05-17 09:05:30|14317.3|14302.3|14317.6|14302.6|14317.6|14302.6|14317.3|14302.3|1
1652778340000|2022-05-17 09:05:40|14316.8|14301.8|14319.8|14304.8|14320|14305|14316.8|14301.8|1
1652778360000|2022-05-17 09:06:00|14319.5|14304.5|14319.5|14304.5|14319.5|14304.5|14319.5|14304.5|0
1652778370000|2022-05-17 09:06:10|14320.4|14305.4|14321.6|14306.6|14321.6|14306.6|14319.8|14304.8|0
1652778380000|2022-05-17 09:06:20|14321|14306|14321.2|14306.2|14321.5|14306.5|14321|14306|0
1652778400000|2022-05-17 09:06:40|14322.5|14307.5|14322.5|14307.5|14322.5|14307.5|14322.5|14307.5|0
1652778420000|2022-05-17 09:07:00|14323|14308|14323|14308|14323|14308|14323|14308|0
1652778430000|2022-05-17 09:07:10|14323.7|14308.7|14323.7|14308.7|14323.7|14308.7|14323.7|14308.7|0
1652778450000|2022-05-17 09:07:30|14325.1|14310.1|14325.1|14310.1|14325.1|14310.1|14325.1|14310.1|0
1652778480000|2022-05-17 09:08:00|14325.4|14310.4|14325.6|14310.6|14325.9|14310.9|14325.4|14310.4|0
1652778490000|2022-05-17 09:08:10|14325.9|14310.9|14325.9|14310.9|14325.9|14310.9|14325.9|14310.9|0
1652778510000|2022-05-17 09:08:30|14325.6|14310.6|14325.6|14310.6|14325.6|14310.6|14325.6|14310.6|0
1652778530000|2022-05-17 09:08:50|14325.9|14310.9|14325.9|14310.9|14325.9|14310.9|14325.9|14310.9|0
1652778540000|2022-05-17 09:09:00|14325.6|14310.6|14325.9|14310.9|14325.9|14310.9|14325.3|14310.3|1
1652778580000|2022-05-17 09:09:40|14325.8|14310.8|14325.8|14310.8|14325.8|14310.8|14325.8|14310.8|0
1652778600000|2022-05-17 09:10:00|14336.4|14311.4|14332.9|14317.9|14336.4|14317.9|14331.1|14311.4|4
1652778610000|2022-05-17 09:10:10|14332.3|14317.3|14332.3|14317.3|14332.3|14317.3|14332.3|14317.3|1
1652778620000|2022-05-17 09:10:20|14331|14316|14333.1|14308.1|14333.1|14316|14328.6|14308.1|7
1652778630000|2022-05-17 09:10:30|14333.3|14308.3|14333.3|14308.3|14333.3|14308.3|14333.3|14308.3|0
1652778640000|2022-05-17 09:10:40|14332.7|14307.7|14332.7|14307.7|14332.7|14307.7|14332.7|14307.7|8
1652778650000|2022-05-17 09:10:50|14332.9|14307.9|14332.3|14294.8|14332.9|14307.9|14332.3|14294.8|1
1652778660000|2022-05-17 09:11:00|14332.7|14295.2|14323.1|14308.1|14332.7|14309.2|14323.1|14295.2|1
1652778670000|2022-05-17 09:11:10|14320.5|14305.5|14322.1|14307.1|14322.8|14307.8|14320.5|14305.5|1
1652778700000|2022-05-17 09:11:40|14326.4|14311.4|14323.6|14308.6|14326.4|14311.4|14323.6|14308.6|0
1652778720000|2022-05-17 09:12:00|14327.1|14312.1|14327.1|14312.1|14327.1|14312.1|14327.1|14312.1|0
1652778730000|2022-05-17 09:12:10|14326.9|14311.9|14327.7|14312.7|14328|14313|14326.9|14311.9|1
1652778740000|2022-05-17 09:12:20|14328|14313|14327.7|14312.7|14328|14313|14324|14309|2
1652778750000|2022-05-17 09:12:30|14327.4|14312.4|14327.1|14312.1|14327.7|14312.7|14327.1|14312.1|8
1652778760000|2022-05-17 09:12:40|14326.6|14311.6|14323.2|14308.2|14326.9|14311.9|14323.2|14308.2|3
1652778770000|2022-05-17 09:12:50|14322.9|14307.9|14322.7|14307.7|14322.9|14307.9|14322.7|14307.7|3
1652778780000|2022-05-17 09:13:00|14321.2|14306.2|14317.2|14302.2|14321.2|14306.2|14317.2|14302.2|1
1652778790000|2022-05-17 09:13:10|14316.8|14301.8|14316.8|14301.8|14316.8|14301.8|14316.8|14301.8|0
1652778800000|2022-05-17 09:13:20|14311.7|14296.7|14311.7|14296.7|14311.7|14296.7|14311.7|14296.7|0
1652778810000|2022-05-17 09:13:30|14311.1|14296.1|14307.2|14282.2|14316.7|14296.1|14307.2|14279.2|3
1652778820000|2022-05-17 09:13:40|14303.6|14278.6|14299.6|14274.6|14306.4|14278.6|14299.6|14268.9|0
1652778830000|2022-05-17 09:13:50|14295.3|14280.3|14296.4|14271.4|14303.5|14280.3|14295.3|14266|0
1652778840000|2022-05-17 09:14:00|14296.1|14271.1|14294.9|14269.9|14303.2|14283.2|14294.9|14269.9|0
1652778850000|2022-05-17 09:14:10|14289.3|14274.3|14295.2|14270.2|14295.8|14274.3|14289.3|14270.2|1
1652778860000|2022-05-17 09:14:20|14298.4|14283.4|14296.1|14271.1|14298.4|14283.4|14296.1|14271.1|0
1652778880000|2022-05-17 09:14:40|14295.6|14270.6|14295.9|14270.9|14295.9|14270.9|14295|14270|2
1652778890000|2022-05-17 09:14:50|14295.6|14270.6|14296.2|14271.2|14296.5|14271.5|14295.3|14270.3|2
1652778900000|2022-05-17 09:15:00|14296.5|14271.5|14297|14272|14300.5|14283.7|14294.4|14271.2|3
1652778910000|2022-05-17 09:15:10|14292.6|14277.6|14297.3|14282.3|14297.3|14282.3|14292.6|14277.6|8
1652778920000|2022-05-17 09:15:20|14300.7|14285.7|14300.7|14285.7|14300.7|14285.7|14300.7|14285.7|1
1652778930000|2022-05-17 09:15:30|14305.2|14290.2|14299.6|14284.6|14305.2|14290.2|14299.6|14284.6|0
1652778940000|2022-05-17 09:15:40|14301.1|14286.1|14293.3|14278.3|14301.1|14286.1|14291.3|14276.3|2
1652778950000|2022-05-17 09:15:50|14292.7|14277.7|14300|14285|14300|14285|14292.7|14277.7|1
1652778960000|2022-05-17 09:16:00|14300.4|14285.4|14299.5|14284.5|14300.4|14285.4|14299.5|14284.5|2
1652778970000|2022-05-17 09:16:10|14298.3|14283.3|14298.6|14283.6|14298.9|14283.9|14298.3|14283.3|2
1652778980000|2022-05-17 09:16:20|14298.9|14283.9|14298.6|14283.6|14298.9|14283.9|14298.6|14283.6|4
1652778990000|2022-05-17 09:16:30|14298.9|14283.9|14298.9|14283.9|14298.9|14283.9|14298.6|14283.6|5
1652779000000|2022-05-17 09:16:40|14298.6|14283.6|14302.2|14287.2|14302.2|14287.2|14298.6|14283.6|1
1652779010000|2022-05-17 09:16:50|14310.4|14285.4|14311.2|14286.2|14311.2|14286.2|14310.4|14285.4|0
1652779020000|2022-05-17 09:17:00|14305.9|14290.9|14305.9|14290.9|14305.9|14290.9|14305.9|14290.9|0
1652779030000|2022-05-17 09:17:10|14311.2|14286.2|14306.8|14291.8|14311.2|14291.8|14306.8|14286.2|0
1652779040000|2022-05-17 09:17:20|14308.2|14293.2|14308.2|14293.2|14308.2|14293.2|14308.2|14293.2|0
1652779060000|2022-05-17 09:17:40|14305.2|14290.2|14316|14301|14316|14301|14304.9|14289.9|4
1652779070000|2022-05-17 09:17:50|14317.3|14302.3|14317.7|14302.7|14317.7|14302.7|14317.3|14302.3|0
1652779080000|2022-05-17 09:18:00|14317|14302|14317.8|14302.8|14317.8|14302.8|14317|14302|0
1652779090000|2022-05-17 09:18:10|14318.8|14303.8|14319.3|14304.3|14319.5|14304.5|14317|14302|1
1652779130000|2022-05-17 09:18:50|14319.9|14304.9|14320.3|14305.3|14320.3|14305.3|14319.9|14304.9|0
1652779140000|2022-05-17 09:19:00|14322.5|14307.5|14322.5|14307.5|14322.5|14307.5|14322.5|14307.5|6
1652779150000|2022-05-17 09:19:10|14323.2|14308.2|14324|14309|14324|14309|14323.2|14308.2|0
1652779170000|2022-05-17 09:19:30|14323.8|14308.8|14323.8|14308.8|14323.8|14308.8|14323.8|14308.8|0
1652779180000|2022-05-17 09:19:40|14325|14310|14325|14310|14325|14310|14325|14310|0
1652779190000|2022-05-17 09:19:50|14325.9|14310.9|14325.6|14310.6|14325.9|14310.9|14325.6|14310.6|0
1652779220000|2022-05-17 09:20:20|14340.6|14303.1|14340.6|14303.1|14340.6|14303.1|14340.6|14303.1|3
1652779230000|2022-05-17 09:20:30|14340.3|14302.8|14333.5|14318.5|14340.3|14318.5|14331.7|14302.8|0
1652779240000|2022-05-17 09:20:40|14334.5|14319.5|14342.6|14305.1|14342.6|14319.5|14334|14305.1|4
1652779260000|2022-05-17 09:21:00|14342.8|14305.3|14342.8|14305.3|14342.8|14305.3|14342.8|14305.3|0
1652779330000|2022-05-17 09:22:10|14342.6|14305.1|14333.4|14308.4|14342.6|14308.4|14333.4|14305.1|2
1652779450000|2022-05-17 09:24:10|14329.5|14314.5|14329.5|14314.5|14329.5|14314.5|14329.5|14314.5|0
1652779530000|2022-05-17 09:25:30|14329.4|14314.4|14329.4|14314.4|14329.4|14314.4|14329.4|14314.4|0
1652779540000|2022-05-17 09:25:40|14330.9|14315.9|14338|14323|14342.1|14323|14330.9|14310.9|0
1652779550000|2022-05-17 09:25:50|14338.6|14323.6|14339.3|14324.3|14339.6|14324.6|14338.6|14323.6|2
1652779560000|2022-05-17 09:26:00|14339.6|14324.6|14340.3|14325.3|14340.3|14325.3|14336.4|14321.4|3
1652779570000|2022-05-17 09:26:10|14336.7|14321.7|14333.3|14318.3|14336.7|14321.7|14333.3|14318.3|9
1652779580000|2022-05-17 09:26:20|14331|14316|14328.3|14313.3|14331|14316|14328.3|14313.3|1
1652779590000|2022-05-17 09:26:30|14329.1|14314.1|14335.9|14310.9|14335.9|14314.1|14329.1|14310.9|0
1652779630000|2022-05-17 09:27:10|14336.5|14311.5|14342.2|14317.2|14342.2|14318.9|14333|14311.5|0
1652779640000|2022-05-17 09:27:20|14338|14323|14338|14323|14342.4|14323.3|14333.9|14317.4|3
1652779650000|2022-05-17 09:27:30|14335.7|14320.7|14335.1|14320.1|14335.7|14320.7|14333|14318|1
1652779660000|2022-05-17 09:27:40|14334.8|14319.8|14328.1|14313.1|14334.8|14319.8|14328.1|14313.1|2
1652779670000|2022-05-17 09:27:50|14330.3|14315.3|14333.8|14318.8|14333.8|14318.8|14330.3|14315.3|1
1652779680000|2022-05-17 09:28:00|14335.7|14320.7|14334.4|14319.4|14336.2|14321.2|14334.4|14319.4|0
1652779690000|2022-05-17 09:28:10|14336.6|14321.6|14336.6|14321.6|14336.6|14321.6|14333.9|14318.9|0
1652779700000|2022-05-17 09:28:20|14333.6|14318.6|14336.4|14321.4|14336.4|14321.4|14333.6|14318.6|1
1652779710000|2022-05-17 09:28:30|14336.1|14321.1|14334.3|14319.3|14336.1|14321.1|14334.3|14319.3|0
1652779720000|2022-05-17 09:28:40|14332.3|14317.3|14332.3|14317.3|14332.3|14317.3|14332.3|14317.3|0
1652779730000|2022-05-17 09:28:50|14334.2|14319.2|14334.6|14319.6|14334.6|14319.6|14334.2|14319.2|0
1652779740000|2022-05-17 09:29:00|||||||||1
1652779750000|2022-05-17 09:29:10|14331.1|14316.1|14331.3|14316.3|14331.3|14316.3|14330.4|14315.4|1
1652779760000|2022-05-17 09:29:20|14333|14318|14333.9|14318.9|14334.1|14319.1|14333|14318|3
1652779770000|2022-05-17 09:29:30|14331.8|14316.8|14330.4|14315.4|14331.8|14316.8|14330.4|14315.4|2
1652779780000|2022-05-17 09:29:40|14328|14313|14328|14313|14328|14313|14328|14313|0
1652779800000|2022-05-17 09:30:00|14328.3|14313.3|14330.3|14315.3|14330.3|14315.3|14324.8|14309.8|3
1652779810000|2022-05-17 09:30:10|14329.9|14314.9|14329.7|14314.7|14329.9|14314.9|14329.7|14314.7|1
1652779820000|2022-05-17 09:30:20|14329.4|14314.4|14328.8|14313.8|14329.7|14314.7|14328.8|14313.8|1
1652779830000|2022-05-17 09:30:30|14328|14313|14323.8|14308.8|14328|14313|14323.8|14308.8|6
1652779840000|2022-05-17 09:30:40|14323.4|14308.4|14323.4|14308.4|14323.4|14308.4|14323.4|14308.4|0
1652779850000|2022-05-17 09:30:50|14323.1|14308.1|14323.1|14308.1|14323.1|14308.1|14323.1|14308.1|0
1652779860000|2022-05-17 09:31:00|14316.7|14301.7|14316.7|14301.7|14316.7|14301.7|14316.7|14301.7|6
1652779870000|2022-05-17 09:31:10|14316.9|14301.9|14316.7|14301.7|14316.9|14301.9|14316.7|14301.7|0
1652779880000|2022-05-17 09:31:20|14312.3|14297.3|14312.7|14287.7|14313.1|14297.3|14311.4|14287.1|0
1652779890000|2022-05-17 09:31:30|14312.4|14287.4|14312.4|14287.4|14312.4|14287.4|14312.4|14287.4|0
1652779910000|2022-05-17 09:31:50|14312.7|14287.7|14312.7|14287.7|14312.7|14287.7|14312.7|14287.7|0
1652779930000|2022-05-17 09:32:10|14313|14288|14308.9|14293.9|14313|14293.9|14308.6|14288|0
1652779940000|2022-05-17 09:32:20|14309.2|14294.2|14307.4|14292.4|14309.4|14294.4|14307.4|14292.4|2
1652779950000|2022-05-17 09:32:30|14307.1|14292.1|14306.8|14291.8|14307.1|14292.1|14306.8|14291.8|2
1652779960000|2022-05-17 09:32:40|14309|14294|14302.3|14287.3|14309|14294|14302.3|14287.3|3
1652779980000|2022-05-17 09:33:00|14301.2|14286.2|14301.2|14286.2|14301.2|14286.2|14301.2|14286.2|0
1652779990000|2022-05-17 09:33:10|14301|14286|14301|14286|14301|14286|14301|14286|0
1652780010000|2022-05-17 09:33:30|14299.7|14284.7|14297.4|14282.4|14299.7|14284.7|14297.4|14282.4|1
1652780020000|2022-05-17 09:33:40|14296.3|14281.3|14296.3|14281.3|14296.3|14281.3|14296.3|14281.3|0
1652780030000|2022-05-17 09:33:50|14295.8|14280.8|14294.2|14279.2|14295.8|14280.8|14294.2|14279.2|2
1652780040000|2022-05-17 09:34:00|14292.1|14277.1|14289.8|14274.8|14292.1|14277.1|14289.8|14274.8|4
1652780050000|2022-05-17 09:34:10|14289.3|14274.3|14286.9|14271.9|14289.3|14274.3|14286.9|14271.9|2
1652780060000|2022-05-17 09:34:20|14285.4|14270.4|14283.7|14268.7|14285.4|14270.4|14283.4|14268.4|1
1652780070000|2022-05-17 09:34:30|14283.4|14268.4|14285.3|14270.3|14287.6|14272.6|14283.4|14268.4|1
1652780080000|2022-05-17 09:34:40|14285.6|14270.6|14285.6|14270.6|14285.6|14270.6|14285.3|14270.3|0
1652780090000|2022-05-17 09:34:50|14285.9|14270.9|14285.9|14270.9|14285.9|14270.9|14285.9|14270.9|2
1652780100000|2022-05-17 09:35:00|14285.6|14270.6|14287.7|14272.7|14288|14273|14285.6|14270.6|2
1652780110000|2022-05-17 09:35:10|14289.5|14274.5|14287.5|14272.5|14289.5|14274.5|14287.5|14272.5|0
1652780120000|2022-05-17 09:35:20|14287.8|14272.8|14288.6|14273.6|14289.2|14274.2|14287.8|14272.8|2
1652780130000|2022-05-17 09:35:30|14289.9|14274.9|14289.2|14274.2|14291.5|14276.5|14288.6|14273.6|0
1652780140000|2022-05-17 09:35:40|14290.1|14275.1|14290.1|14275.1|14290.1|14275.1|14290.1|14275.1|0
1652780160000|2022-05-17 09:36:00|14289.8|14274.8|14289.8|14274.8|14289.8|14274.8|14289.8|14274.8|0
1652780170000|2022-05-17 09:36:10|14293.3|14278.3|14290.1|14275.1|14294.2|14279.2|14289.5|14274.5|2
1652780180000|2022-05-17 09:36:20|14289.8|14274.8|14290.1|14275.1|14290.1|14275.1|14289.8|14274.8|2
1652780190000|2022-05-17 09:36:30|14292.5|14277.5|14292.5|14277.5|14292.5|14277.5|14292.4|14277.4|0
1652780200000|2022-05-17 09:36:40|14294.7|14279.7|14290.7|14275.7|14294.7|14279.7|14290.1|14275.1|1
1652780210000|2022-05-17 09:36:50|14295.3|14280.3|14299.9|14274.9|14299.9|14280.3|14290.7|14273.4|3
1652780220000|2022-05-17 09:37:00|14300.1|14275.1|14300.1|14275.1|14300.1|14275.1|14300.1|14275.1|0
1652780240000|2022-05-17 09:37:20|14294.5|14279.5|14294.5|14279.5|14294.5|14279.5|14294.5|14279.5|0
1652780250000|2022-05-17 09:37:30|14293.9|14278.9|14293.2|14278.2|14293.9|14278.9|14293.2|14278.2|0
1652780260000|2022-05-17 09:37:40|14292.2|14277.2|14298.1|14283.1|14298.1|14283.1|14292.2|14277.2|2
1652780270000|2022-05-17 09:37:50|14297.8|14282.8|14294.6|14279.6|14298.2|14283.2|14293.8|14278.8|2
1652780280000|2022-05-17 09:38:00|14293.8|14278.8|14297.1|14282.1|14298.4|14283.4|14293.8|14278.8|1
1652780290000|2022-05-17 09:38:10|14295|14280|14292.3|14277.3|14297.6|14282.6|14292.3|14277.3|0
1652780300000|2022-05-17 09:38:20|14293.3|14278.3|14299.8|14274.8|14299.8|14278.3|14293.3|14274.8|1
1652780310000|2022-05-17 09:38:30|14300.2|14285.2|14299.3|14274.3|14300.2|14285.2|14299.3|14274.3|0
1652780320000|2022-05-17 09:38:40|14297.3|14282.3|14300.6|14275.6|14302.3|14287.3|14297.3|14274|1
1652780330000|2022-05-17 09:38:50|14300.3|14275.3|14301.4|14276.4|14301.4|14285.6|14299.4|14274.4|2
1652780340000|2022-05-17 09:39:00|14299.7|14274.7|14299.7|14274.7|14300.7|14285.7|14299.4|14274.4|2
1652780350000|2022-05-17 09:39:10|14299.9|14274.9|14300|14275|14300.3|14282.4|14297.4|14274.6|1
1652780360000|2022-05-17 09:39:20|14300.3|14275.3|14302.2|14277.2|14302.2|14277.2|14300.3|14275.3|2
1652780370000|2022-05-17 09:39:30|14301|14276|14315|14290|14315.3|14290.3|14301|14276|14
1652780380000|2022-05-17 09:39:40|14314.8|14289.8|14312.5|14287.5|14314.8|14294.2|14309.2|14287.5|0
1652780390000|2022-05-17 09:39:50|14304.6|14289.6|14309.7|14284.7|14309.7|14289.6|14302.1|14281.6|2
1652780400000|2022-05-17 09:40:00|14306.2|14281.2|14306.2|14281.2|14306.2|14286.2|14300.9|14280.9|3
1652780410000|2022-05-17 09:40:10|||||||||1
1652780420000|2022-05-17 09:40:20|14300.9|14285.9|14307.4|14282.4|14307.4|14287.1|14300.6|14281.2|2
1652780430000|2022-05-17 09:40:30|14302.1|14287.1|14307.4|14282.4|14307.4|14287.1|14302.1|14282.4|2
1652780440000|2022-05-17 09:40:40|14308|14283|14318.1|14280.6|14318.1|14292.7|14307.7|14280.6|7
1652780450000|2022-05-17 09:40:50|14311.6|14296.6|14310.9|14285.9|14315.4|14296.6|14308.9|14277.9|1
1652780460000|2022-05-17 09:41:00|14311.5|14286.5|14312.2|14287.2|14312.2|14287.2|14311.5|14286.5|0
1652780470000|2022-05-17 09:41:10|14313.6|14288.6|14309.8|14294.8|14313.6|14294.8|14309.8|14288.6|0
1652780480000|2022-05-17 09:41:20|14311.2|14296.2|14312.7|14297.7|14312.7|14297.7|14310.1|14295.1|0
1652780490000|2022-05-17 09:41:30|14309.6|14294.6|14313|14298|14313.9|14298.9|14309.3|14294.3|1
1652780500000|2022-05-17 09:41:40|14313.3|14298.3|14314.6|14299.6|14314.6|14299.6|14313.3|14298.3|1
1652780510000|2022-05-17 09:41:50|14315.4|14300.4|14315.4|14300.4|14315.4|14300.4|14315.1|14300.1|1
1652780520000|2022-05-17 09:42:00|14315.1|14300.1|14314.8|14299.8|14315.1|14300.1|14314.8|14299.8|4
1652780530000|2022-05-17 09:42:10|14315.1|14300.1|14314.8|14299.8|14315.1|14300.1|14314.8|14299.8|1
1652780540000|2022-05-17 09:42:20|14312.4|14297.4|14312.4|14297.4|14312.4|14297.4|14310|14295|3
1652780550000|2022-05-17 09:42:30|14309.3|14294.3|14309.6|14294.6|14312.4|14297.4|14309.3|14294.3|0
1652780560000|2022-05-17 09:42:40|14310.5|14295.5|14314.1|14299.1|14314.4|14299.4|14310.5|14295.5|2
1652780570000|2022-05-17 09:42:50|14313.8|14298.8|14314.3|14299.3|14314.3|14299.3|14313.8|14298.8|2
1652780580000|2022-05-17 09:43:00|14314.1|14299.1|14316.5|14291.5|14316.5|14299.1|14314.1|14291.5|8
1652780590000|2022-05-17 09:43:10|14316.1|14291.1|14309.9|14294.9|14316.6|14295.2|14309.9|14291.1|0
1652780600000|2022-05-17 09:43:20|14309.3|14294.3|14309.3|14294.3|14309.3|14294.3|14309.3|14294.3|0
1652780610000|2022-05-17 09:43:30|14308.4|14293.4|14305.9|14290.9|14308.4|14293.4|14305.9|14290.9|0
1652780620000|2022-05-17 09:43:40|14305.7|14290.7|14305.7|14290.7|14305.7|14290.7|14305.7|14290.7|0
1652780630000|2022-05-17 09:43:50|14306|14291|14305|14290|14306.3|14291.3|14303|14288|0
1652780640000|2022-05-17 09:44:00|14304.9|14289.9|14306.6|14291.6|14306.6|14291.6|14302.5|14287.5|0
1652780680000|2022-05-17 09:44:40|14303.1|14288.1|14306.3|14291.3|14306.6|14291.6|14303.1|14288.1|2
1652780690000|2022-05-17 09:44:50|14305.4|14290.4|14305.1|14290.1|14306.5|14291.5|14302.3|14287.3|3
1652780700000|2022-05-17 09:45:00|14304.3|14289.3|14303.2|14288.2|14304.3|14289.3|14303.2|14288.2|0
1652780710000|2022-05-17 09:45:10|14302.4|14287.4|14303.5|14288.5|14303.5|14288.5|14302.4|14287.4|0
1652780720000|2022-05-17 09:45:20|14303.8|14288.8|14303.2|14288.2|14303.8|14288.8|14298.5|14283.5|3
1652780730000|2022-05-17 09:45:30|14302|14287|14296|14281|14302|14287|14296|14281|5
1652780740000|2022-05-17 09:45:40|14297.3|14282.3|14298.4|14283.4|14298.4|14283.4|14297.3|14282.3|0
1652780750000|2022-05-17 09:45:50|14299.2|14284.2|14300.7|14285.7|14300.7|14285.7|14299.2|14284.2|1
1652780760000|2022-05-17 09:46:00|14300.9|14285.9|14300.7|14285.7|14300.9|14285.9|14296.1|14281.1|2
1652780770000|2022-05-17 09:46:10|14300.9|14285.9|14300.8|14285.8|14301.1|14286.1|14300.3|14285.3|4
1652780780000|2022-05-17 09:46:20|14301.3|14286.3|14301.5|14286.5|14301.8|14286.8|14301.3|14286.3|2
1652780790000|2022-05-17 09:46:30|14297.1|14282.1|14301.5|14286.5|14301.8|14286.8|14297.1|14282.1|2
1652780800000|2022-05-17 09:46:40|14297.1|14282.1|14301.5|14286.5|14301.5|14286.5|14297.1|14282.1|1
1652780810000|2022-05-17 09:46:50|14301.7|14286.7|14305.8|14280.8|14305.8|14286.7|14301.7|14280.8|5
1652780820000|2022-05-17 09:47:00|14305.6|14280.6|14305.6|14280.6|14305.6|14280.6|14305.6|14280.6|1
1652780830000|2022-05-17 09:47:10|14301.5|14286.5|14292.6|14277.6|14301.5|14286.5|14292.6|14277.6|4
1652780840000|2022-05-17 09:47:20|||||||||1
1652780850000|2022-05-17 09:47:30|14292.5|14277.5|14292.5|14277.5|14292.5|14277.5|14292.5|14277.5|1
1652780880000|2022-05-17 09:48:00|14292.3|14277.3|14292.3|14277.3|14292.3|14277.3|14292.3|14277.3|0
1652780910000|2022-05-17 09:48:30|14291.9|14276.9|14291.9|14276.9|14291.9|14276.9|14291.9|14276.9|0
1652780950000|2022-05-17 09:49:10|14291.7|14276.7|14291.7|14276.7|14291.7|14276.7|14291.7|14276.7|1
1652780960000|2022-05-17 09:49:20|14289.6|14274.6|14289.6|14274.6|14289.6|14274.6|14289.3|14274.3|1
1652780970000|2022-05-17 09:49:30|14289.3|14274.3|14289.6|14274.6|14289.9|14274.9|14289.3|14274.3|0
1652780980000|2022-05-17 09:49:40|14289.3|14274.3|14289.6|14274.6|14289.9|14274.9|14289.3|14274.3|0
1652780990000|2022-05-17 09:49:50|14289.3|14274.3|14289.9|14274.9|14289.9|14274.9|14288.7|14273.7|0
1652781000000|2022-05-17 09:50:00|14289.6|14274.6|14290.2|14275.2|14290.2|14275.2|14289.6|14274.6|0
1652781070000|2022-05-17 09:51:10|14289|14274|14289|14274|14289|14274|14289|14274|0
1652781140000|2022-05-17 09:52:20|14286.1|14271.1|14286.1|14271.1|14286.1|14271.1|14286.1|14271.1|1
1652781180000|2022-05-17 09:53:00|14284.7|14269.7|14282.3|14267.3|14284.7|14269.7|14282.3|14267.3|5
1652781190000|2022-05-17 09:53:10|14280.5|14265.5|14280.5|14265.5|14280.5|14265.5|14280.5|14265.5|2
1652781220000|2022-05-17 09:53:40|14279.6|14264.6|14279.8|14264.8|14279.8|14264.8|14279.4|14264.4|1
1652781230000|2022-05-17 09:53:50|14280.6|14265.6|14282.6|14267.6|14282.6|14267.6|14280.6|14265.6|1
1652781270000|2022-05-17 09:54:30|14282.3|14267.3|14282.3|14267.3|14282.3|14267.3|14282.3|14267.3|0
1652781280000|2022-05-17 09:54:40|14282|14267|14282|14267|14282|14267|14282|14267|0
1652781360000|2022-05-17 09:56:00|14282.6|14267.6|14282.6|14267.6|14282.6|14267.6|14282.6|14267.6|0
1652781380000|2022-05-17 09:56:20|14285.3|14270.3|14285.3|14270.3|14285.3|14270.3|14285.3|14270.3|1
1652781400000|2022-05-17 09:56:40|14284.7|14269.7|14284.7|14269.7|14284.7|14269.7|14284.7|14269.7|0
1652781420000|2022-05-17 09:57:00|14285.2|14270.2|14285.2|14270.2|14285.2|14270.2|14285.2|14270.2|0
1652781440000|2022-05-17 09:57:20|14285.4|14270.4|14284.6|14269.6|14285.4|14270.4|14284.6|14269.6|1
1652781480000|2022-05-17 09:58:00|14284.5|14269.5|14284.3|14269.3|14284.5|14269.5|14284.2|14269.2|0
1652781490000|2022-05-17 09:58:10|14285.2|14270.2|14285.2|14270.2|14285.2|14270.2|14285.2|14270.2|0
1652781520000|2022-05-17 09:58:40|14284.3|14269.3|14284.3|14269.3|14284.3|14269.3|14284.3|14269.3|1
1652781540000|2022-05-17 09:59:00|14284|14269|14284.6|14269.6|14284.6|14269.6|14284|14269|0
1652781550000|2022-05-17 09:59:10|14284.9|14269.9|14284.9|14269.9|14284.9|14269.9|14284.9|14269.9|0
1652781600000|2022-05-17 10:00:00|14284|14269|14285.2|14270.2|14285.2|14270.2|14284|14269|0
1652781660000|2022-05-17 10:01:00|14284|14269|14284.3|14269.3|14284.9|14269.9|14284|14269|0
1652781670000|2022-05-17 10:01:10|14284.9|14269.9|14284.9|14269.9|14284.9|14269.9|14284.9|14269.9|0
1652781720000|2022-05-17 10:02:00|14284.3|14269.3|14285.1|14270.1|14285.1|14270.1|14284.3|14269.3|0
1652781730000|2022-05-17 10:02:10|14283.7|14268.7|14283.7|14268.7|14283.7|14268.7|14283.7|14268.7|0
1652781780000|2022-05-17 10:03:00|14282.8|14267.8|14283.9|14268.9|14283.9|14268.9|14282.8|14267.8|0
1652781810000|2022-05-17 10:03:30|14284.1|14269.1|14284.1|14269.1|14284.1|14269.1|14284.1|14269.1|0
1652781840000|2022-05-17 10:04:00|14283.8|14268.8|14284.1|14269.1|14284.1|14269.1|14283.8|14268.8|0
1652781900000|2022-05-17 10:05:00|14284.4|14269.4|14284.4|14269.4|14284.4|14269.4|14284.4|14269.4|0
1652781940000|2022-05-17 10:05:40|14285.6|14270.6|14285.9|14270.9|14285.9|14270.9|14285.6|14270.6|1
1652781960000|2022-05-17 10:06:00|14283.5|14268.5|14283.5|14268.5|14283.5|14268.5|14283.5|14268.5|2
1652782000000|2022-05-17 10:06:40|14284|14269|14284|14269|14284|14269|14284|14269|0
1652782010000|2022-05-17 10:06:50|14287|14272|14288.2|14273.2|14288.2|14273.2|14287|14272|0
1652782070000|2022-05-17 10:07:50|14287.9|14272.9|14287.9|14272.9|14287.9|14272.9|14287.9|14272.9|0
1652782120000|2022-05-17 10:08:40|14288.2|14273.2|14288.2|14273.2|14288.2|14273.2|14288.2|14273.2|1
1652782160000|2022-05-17 10:09:20|14287.9|14272.9|14287.9|14272.9|14287.9|14272.9|14287.9|14272.9|0
1652782180000|2022-05-17 10:09:40|14288.2|14273.2|14288.2|14273.2|14288.2|14273.2|14288.2|14273.2|0
1652782240000|2022-05-17 10:10:40|14287.9|14272.9|14287.9|14272.9|14287.9|14272.9|14287.9|14272.9|0
1652782260000|2022-05-17 10:11:00|14287.8|14272.8|14287.8|14272.8|14287.8|14272.8|14287.8|14272.8|0
1652782270000|2022-05-17 10:11:10|14288.1|14273.1|14291|14276|14291|14276|14288.1|14273.1|2
1652782280000|2022-05-17 10:11:20|14290.7|14275.7|14290.4|14275.4|14290.7|14275.7|14290.4|14275.4|0
1652782300000|2022-05-17 10:11:40|14291.5|14276.5|14291.5|14276.5|14291.5|14276.5|14291.5|14276.5|0
1652782310000|2022-05-17 10:11:50|14290.1|14275.1|14289|14274|14290.1|14275.1|14289|14274|0
1652782320000|2022-05-17 10:12:00|14289.7|14274.7|14289.9|14274.9|14289.9|14274.9|14289.1|14274.1|0
1652782330000|2022-05-17 10:12:10|14289.6|14274.6|14289.3|14274.3|14289.6|14274.6|14289.3|14274.3|1
1652782390000|2022-05-17 10:13:10|14287.8|14272.8|14287.8|14272.8|14287.8|14272.8|14287.8|14272.8|0
1652782410000|2022-05-17 10:13:30|14288.9|14273.9|14290.6|14275.6|14290.6|14275.6|14288.9|14273.9|1
1652782420000|2022-05-17 10:13:40|14290.9|14275.9|14291.1|14276.1|14291.1|14276.1|14290.9|14275.9|0
1652782430000|2022-05-17 10:13:50|14292.3|14277.3|14296.5|14281.5|14296.5|14281.5|14292.3|14277.3|1
1652782480000|2022-05-17 10:14:40|14299.5|14284.5|14299.5|14284.5|14299.5|14284.5|14299.5|14284.5|2
1652782500000|2022-05-17 10:15:00|14299.7|14284.7|14299.7|14284.7|14299.7|14284.7|14299.7|14284.7|0
1652782510000|2022-05-17 10:15:10|14300.1|14285.1|14300.6|14285.6|14300.6|14285.6|14300.1|14285.1|0
1652782530000|2022-05-17 10:15:30|14300.9|14285.9|14300.9|14285.9|14300.9|14285.9|14300.9|14285.9|0
1652782570000|2022-05-17 10:16:10|14301.1|14286.1|14301.1|14286.1|14301.1|14286.1|14301.1|14286.1|0
1652782600000|2022-05-17 10:16:40|14311.2|14296.2|14311.2|14296.2|14311.2|14296.2|14311.2|14296.2|1
1652782620000|2022-05-17 10:17:00|14311.6|14296.6|14316.6|14301.6|14316.6|14301.6|14311.6|14296.6|2
1652782630000|2022-05-17 10:17:10|14319.1|14304.1|14319.9|14304.9|14325.6|14305.3|14319.1|14300.6|2
1652782650000|2022-05-17 10:17:30|14323.9|14308.9|14318.8|14303.8|14323.9|14308.9|14318.8|14303.8|3
1652782660000|2022-05-17 10:17:40|14319.3|14304.3|14319|14304|14319.3|14304.3|14319|14304|0
1652782670000|2022-05-17 10:17:50|14319.3|14304.3|14319.3|14304.3|14319.3|14304.3|14319.3|14304.3|0
1652782700000|2022-05-17 10:18:20|14320.3|14305.3|14320.3|14305.3|14320.3|14305.3|14320.3|14305.3|0
1652782710000|2022-05-17 10:18:30|14320.7|14305.7|14319.3|14304.3|14321|14306|14319.3|14304.3|5
1652782750000|2022-05-17 10:19:10|14319.2|14304.2|14321.3|14306.3|14321.3|14306.3|14319.2|14304.2|2
1652782800000|2022-05-17 10:20:00|14321|14306|14321.5|14306.5|14322.1|14307.1|14320.7|14305.7|4
1652782810000|2022-05-17 10:20:10|14321.8|14306.8|14321.1|14306.1|14321.8|14306.8|14321.1|14306.1|2
1652782820000|2022-05-17 10:20:20|14320.9|14305.9|14320.3|14305.3|14320.9|14305.9|14320.3|14305.3|1
1652782830000|2022-05-17 10:20:30|14320.5|14305.5|14315.8|14300.8|14320.7|14305.7|14315.8|14300.8|2
1652782840000|2022-05-17 10:20:40|14314|14299|14314|14299|14314|14299|14314|14299|0
1652782850000|2022-05-17 10:20:50|14314.4|14299.4|14311.1|14296.1|14314.6|14299.6|14311.1|14296.1|1
1652782860000|2022-05-17 10:21:00|14309.2|14294.2|14309.2|14294.2|14309.2|14294.2|14309.2|14294.2|0
1652782870000|2022-05-17 10:21:10|14308.8|14293.8|14308.8|14293.8|14308.8|14293.8|14308.8|14293.8|7
1652782880000|2022-05-17 10:21:20|14308.4|14293.4|14303.3|14278.3|14310.2|14293.4|14301.4|14272.7|4
1652782890000|2022-05-17 10:21:30|14303.1|14278.1|14303.3|14278.3|14303.5|14279.9|14293.9|14277.6|1
1652782920000|2022-05-17 10:22:00|14303.2|14278.2|14303.2|14278.2|14303.2|14278.2|14303.2|14278.2|0
1652782930000|2022-05-17 10:22:10|14297.4|14282.4|14297.4|14282.4|14297.4|14282.4|14297.4|14282.4|0
1652782950000|2022-05-17 10:22:30|14297|14282|14295|14280|14297|14282|14295|14280|0
1652782960000|2022-05-17 10:22:40|14294.8|14279.8|14294.8|14279.8|14294.8|14279.8|14294.8|14279.8|0
1652782980000|2022-05-17 10:23:00|14294.6|14279.6|14291.8|14276.8|14294.6|14279.6|14291.8|14276.8|0
1652782990000|2022-05-17 10:23:10|14292.7|14277.7|14292.7|14277.7|14292.7|14277.7|14292.7|14277.7|1
1652783000000|2022-05-17 10:23:20|14293|14278|14292.7|14277.7|14293|14278|14292.7|14277.7|0
1652783050000|2022-05-17 10:24:10|14290.9|14275.9|14292.9|14277.9|14292.9|14277.9|14290.9|14275.9|2
1652783060000|2022-05-17 10:24:20|14292.6|14277.6|14292.9|14277.9|14292.9|14277.9|14292.6|14277.6|0
1652783100000|2022-05-17 10:25:00|14293.2|14278.2|14293.2|14278.2|14293.2|14278.2|14293.2|14278.2|0
1652783110000|2022-05-17 10:25:10|14292.1|14277.1|14292.1|14277.1|14292.1|14277.1|14292.1|14277.1|0
1652783140000|2022-05-17 10:25:40|14291.9|14276.9|14291.9|14276.9|14291.9|14276.9|14291.9|14276.9|0
1652783160000|2022-05-17 10:26:00|14292.5|14277.5|14292.5|14277.5|14292.5|14277.5|14292.5|14277.5|0
1652783170000|2022-05-17 10:26:10|14292.2|14277.2|14292.5|14277.5|14292.5|14277.5|14292.2|14277.2|1
1652783180000|2022-05-17 10:26:20|||||||||1
1652783190000|2022-05-17 10:26:30|14292.1|14277.1|14301.6|14286.6|14303.9|14288.9|14292.1|14277.1|1
1652783200000|2022-05-17 10:26:40|14301|14286|14300.7|14285.7|14301|14286|14299|14284|0
1652783210000|2022-05-17 10:26:50|14303.2|14288.2|14303.2|14288.2|14303.2|14288.2|14303.2|14288.2|0
1652783220000|2022-05-17 10:27:00|14312.5|14297.5|14309|14294|14314.8|14297.5|14309|14289.5|4
1652783230000|2022-05-17 10:27:10|14313.7|14288.7|14304.1|14289.1|14313.7|14289.7|14304.1|14286.1|3
1652783240000|2022-05-17 10:27:20|14303.5|14288.5|14303.8|14288.8|14303.8|14288.8|14303.5|14288.5|1
1652783250000|2022-05-17 10:27:30|14303.6|14288.6|14303.7|14288.7|14303.7|14288.7|14303.1|14288.1|3
1652783260000|2022-05-17 10:27:40|14302.6|14287.6|14302.1|14287.1|14306.2|14291.2|14301.9|14286.9|1
1652783270000|2022-05-17 10:27:50|14302.3|14287.3|14302.6|14287.6|14302.6|14287.6|14302|14287|1
1652783280000|2022-05-17 10:28:00|14302.4|14287.4|14306.5|14291.5|14306.5|14291.5|14301.4|14286.4|1
1652783290000|2022-05-17 10:28:10|14302.4|14287.4|14302.2|14287.2|14303.6|14288.6|14302.2|14287.2|2
1652783300000|2022-05-17 10:28:20|14301.9|14286.9|14304|14289|14304|14289|14301.4|14286.4|0
1652783310000|2022-05-17 10:28:30|14304.3|14289.3|14304|14289|14304.3|14289.3|14304|14289|0
1652783330000|2022-05-17 10:28:50|14303.7|14288.7|14301.5|14286.5|14306.4|14288.7|14301.5|14281.4|0
1652783340000|2022-05-17 10:29:00|14300.7|14285.7|14305|14290|14306.2|14291.2|14300.7|14285.7|0
1652783350000|2022-05-17 10:29:10|14306.1|14291.1|14306.1|14291.1|14306.1|14291.1|14302.9|14287.9|4
1652783360000|2022-05-17 10:29:20|14304.1|14289.1|14308.1|14293.1|14308.1|14293.1|14303.8|14288.8|1
1652783370000|2022-05-17 10:29:30|14308.5|14293.5|14311.2|14296.2|14311.2|14296.2|14306.2|14291.2|1
1652783380000|2022-05-17 10:29:40|14311.4|14296.4|14311.4|14296.4|14311.4|14296.4|14311.4|14296.4|0
1652783400000|2022-05-17 10:30:00|14311.6|14296.6|14313.9|14298.9|14313.9|14298.9|14311.6|14296.6|1
1652783410000|2022-05-17 10:30:10|14322.3|14297.3|14321.1|14306.1|14325.4|14307|14319.9|14297.3|3
1652783420000|2022-05-17 10:30:20|14321.7|14306.7|14321.1|14306.1|14321.7|14306.7|14320.5|14305.5|4
1652783430000|2022-05-17 10:30:30|14321.4|14306.4|14321.8|14306.8|14321.8|14306.8|14321.4|14306.4|0
1652783450000|2022-05-17 10:30:50|14322.1|14307.1|14322.3|14307.3|14322.3|14307.3|14322.1|14307.1|0
1652783460000|2022-05-17 10:31:00|14319|14304|14324|14309|14324|14309|14319|14304|3
1652783470000|2022-05-17 10:31:10|14323.7|14308.7|14323|14308|14323.7|14308.7|14323|14308|1
1652783480000|2022-05-17 10:31:20|14322.7|14307.7|14317.4|14302.4|14323|14308|14317.4|14302.4|2
1652783490000|2022-05-17 10:31:30|14316.6|14301.6|14315.6|14300.6|14316.6|14301.6|14315.6|14300.6|1
1652783500000|2022-05-17 10:31:40|14315|14300|14310.1|14285.1|14315|14300|14310.1|14285.1|3
1652783520000|2022-05-17 10:32:00|14308.9|14283.9|14302.2|14287.2|14308.9|14288.3|14302.2|14283.6|0
1652783530000|2022-05-17 10:32:10|14300.7|14285.7|14301.7|14286.7|14302.3|14287.3|14300.7|14285.7|3
1652783540000|2022-05-17 10:32:20|14300.6|14285.6|14303.1|14288.1|14303.1|14288.1|14299.9|14284.9|0
1652783550000|2022-05-17 10:32:30|14301.4|14286.4|14301.4|14286.4|14301.4|14286.4|14301.4|14286.4|0
1652783560000|2022-05-17 10:32:40|14307|14282|14300.5|14285.5|14307|14286.7|14300.5|14282|0
1652783570000|2022-05-17 10:32:50|14301.1|14286.1|14301.8|14286.8|14301.8|14286.8|14300.8|14285.8|2
1652783580000|2022-05-17 10:33:00|14300.8|14285.8|14304.7|14289.7|14304.7|14289.7|14300.8|14285.8|2
1652783590000|2022-05-17 10:33:10|14300.5|14285.5|14304.7|14289.7|14304.7|14289.7|14300.2|14285.2|2
1652783600000|2022-05-17 10:33:20|14300.8|14285.8|14311.9|14286.9|14311.9|14289.9|14300.8|14285.7|1
1652783610000|2022-05-17 10:33:30|14311.5|14286.5|14306.6|14291.6|14311.5|14292.1|14306.6|14286.5|0
1652783620000|2022-05-17 10:33:40|14305.8|14290.8|14306.7|14291.7|14306.7|14291.7|14305.8|14290.8|0
1652783630000|2022-05-17 10:33:50|14306.4|14291.4|14305.6|14290.6|14306.7|14291.7|14305.4|14290.4|2
1652783640000|2022-05-17 10:34:00|14305.4|14290.4|14305.4|14290.4|14305.7|14290.7|14305.4|14290.4|2
1652783650000|2022-05-17 10:34:10|14306.3|14291.3|14315.6|14300.6|14315.6|14300.6|14306.3|14291.3|2
1652783660000|2022-05-17 10:34:20|14318|14303|14321.3|14306.3|14322.1|14307.1|14318|14303|8
1652783670000|2022-05-17 10:34:30|14320.6|14305.6|14321.1|14306.1|14322.1|14307.1|14320.5|14305.5|6
1652783680000|2022-05-17 10:34:40|14321.3|14306.3|14321.3|14306.3|14321.6|14306.6|14321.1|14306.1|4
1652783690000|2022-05-17 10:34:50|14320.5|14305.5|14319.6|14304.6|14321|14306|14319.6|14304.6|4
1652783700000|2022-05-17 10:35:00|14318.1|14303.1|14305.7|14290.7|14318.1|14303.1|14305.7|14290.7|2
1652783710000|2022-05-17 10:35:10|14305.9|14290.9|14307.1|14292.1|14307.1|14292.1|14305.9|14290.9|0
1652783720000|2022-05-17 10:35:20|14307.4|14292.4|14309.6|14294.6|14315.1|14294.6|14307.1|14290.1|3
1652783730000|2022-05-17 10:35:30|14309|14294|14310.4|14295.4|14310.4|14295.4|14309|14294|0
1652783740000|2022-05-17 10:35:40|14310.3|14295.3|14311|14296|14313.9|14298.9|14309.8|14294.8|1
1652783750000|2022-05-17 10:35:50|14309.8|14294.8|14313.1|14298.1|14313.1|14298.1|14309.2|14294.2|6
1652783760000|2022-05-17 10:36:00|14310.2|14295.2|14305.2|14290.2|14312.8|14295.2|14305.2|14286.9|1
1652783770000|2022-05-17 10:36:10|14308.9|14283.9|14312|14287|14312|14292.4|14304.5|14283.9|0
1652783790000|2022-05-17 10:36:30|14309.7|14284.7|14309.7|14284.7|14309.7|14289.4|14304.4|14284.7|4
1652783800000|2022-05-17 10:36:40|14310.1|14285.1|14310.7|14285.7|14310.7|14285.7|14310.1|14285.1|3
1652783830000|2022-05-17 10:37:10|14310.4|14285.4|14310.4|14285.4|14310.4|14285.4|14310.4|14285.4|0
1652783840000|2022-05-17 10:37:20|14309.3|14284.3|14307.1|14292.1|14309.3|14292.1|14303.3|14283.9|0
1652783850000|2022-05-17 10:37:30|14304.5|14289.5|14304.3|14289.3|14304.5|14289.5|14304.3|14289.3|1
1652783860000|2022-05-17 10:37:40|14303.1|14288.1|14303.1|14288.1|14303.1|14288.1|14303.1|14288.1|0
1652783870000|2022-05-17 10:37:50|14303.7|14288.7|14306.9|14291.9|14306.9|14291.9|14303.1|14288.1|0
1652783880000|2022-05-17 10:38:00|14306.3|14291.3|14321.9|14284.4|14322.2|14291.3|14302.2|14283.8|21
1652783890000|2022-05-17 10:38:10|14313.3|14298.3|14318|14303|14318|14303|14313.3|14298.3|4
1652783920000|2022-05-17 10:38:40|14318.3|14303.3|14319.5|14304.5|14319.6|14304.6|14318.3|14303.3|0
1652783930000|2022-05-17 10:38:50|14318.2|14303.2|14318.2|14303.2|14318.2|14303.2|14318.2|14303.2|0
1652783940000|2022-05-17 10:39:00|14320.7|14305.7|14317.7|14302.7|14320.7|14305.7|14317.7|14302.7|0
1652783950000|2022-05-17 10:39:10|14318|14303|14318.2|14303.2|14320.7|14305.7|14317.7|14302.7|3
1652783970000|2022-05-17 10:39:30|14318.5|14303.5|14318.5|14303.5|14321|14306|14318.2|14303.2|0
1652784010000|2022-05-17 10:40:10|14318.2|14303.2|14318.2|14303.2|14318.2|14303.2|14318.2|14303.2|0
1652784020000|2022-05-17 10:40:20|14317.9|14302.9|14323|14308|14323|14308|14317.9|14302.9|11
1652784040000|2022-05-17 10:40:40|14323.5|14308.5|14323.1|14308.1|14323.5|14308.5|14323.1|14308.1|3
1652784050000|2022-05-17 10:40:50|14322.4|14307.4|14321|14306|14322.4|14307.4|14321|14306|0
1652784060000|2022-05-17 10:41:00|14320.4|14305.4|14319.7|14304.7|14320.4|14305.4|14319.7|14304.7|0
1652784070000|2022-05-17 10:41:10|14319.4|14304.4|14320.2|14305.2|14322.2|14307.2|14319.4|14304.4|1
1652784080000|2022-05-17 10:41:20|14319.9|14304.9|14319.7|14304.7|14319.9|14304.9|14319.7|14304.7|1
1652784090000|2022-05-17 10:41:30|14321.4|14306.4|14321.1|14306.1|14321.4|14306.4|14321.1|14306.1|0
1652784110000|2022-05-17 10:41:50|14320.5|14305.5|14321.5|14306.5|14321.5|14306.5|14319.2|14304.2|0
1652784120000|2022-05-17 10:42:00|14321.2|14306.2|14320|14305|14321.2|14306.2|14320|14305|1
1652784130000|2022-05-17 10:42:10|14319.1|14304.1|14316.7|14301.7|14319.1|14304.1|14316.7|14301.7|3
1652784140000|2022-05-17 10:42:20|14316|14301|14315.3|14300.3|14319|14304|14315.3|14300.3|0
1652784150000|2022-05-17 10:42:30|14316.7|14301.7|14317.5|14302.5|14317.5|14302.5|14316.7|14301.7|0
1652784160000|2022-05-17 10:42:40|14319.7|14304.7|14317.5|14302.5|14319.7|14304.7|14317.5|14302.5|1
1652784180000|2022-05-17 10:43:00|14318.6|14303.6|14319.1|14304.1|14319.1|14304.1|14318.6|14303.6|3
1652784190000|2022-05-17 10:43:10|14321.3|14306.3|14322.5|14307.5|14322.5|14307.5|14321.3|14306.3|0
1652784200000|2022-05-17 10:43:20|14322.3|14307.3|14322.5|14307.5|14322.5|14307.5|14322.3|14307.3|0
1652784220000|2022-05-17 10:43:40|14320.8|14305.8|14319.5|14304.5|14320.8|14305.8|14319.5|14304.5|0
1652784240000|2022-05-17 10:44:00|14318.9|14303.9|14320.4|14305.4|14320.4|14305.4|14318.9|14303.9|0
1652784250000|2022-05-17 10:44:10|14322.2|14307.2|14323.8|14308.8|14324.4|14309.4|14322.2|14307.2|3
1652784260000|2022-05-17 10:44:20|14323.4|14308.4|14322.6|14307.6|14323.4|14308.4|14322.6|14307.6|5
1652784270000|2022-05-17 10:44:30|14322.8|14307.8|14317.4|14302.4|14323.1|14308.1|14317.4|14302.4|4
1652784280000|2022-05-17 10:44:40|||||||||1
1652784300000|2022-05-17 10:45:00|14317.2|14302.2|14317.2|14302.2|14317.2|14302.2|14317.2|14302.2|0
1652784330000|2022-05-17 10:45:30|14317.4|14302.4|14314.9|14299.9|14317.4|14302.4|14314.9|14299.9|0
1652784340000|2022-05-17 10:45:40|14314.8|14299.8|14314.8|14299.8|14314.8|14299.8|14314.8|14299.8|0
1652784360000|2022-05-17 10:46:00|14315.3|14300.3|14312|14297|14315.3|14300.3|14312|14297|1
1652784370000|2022-05-17 10:46:10|14311.1|14296.1|14303.8|14288.8|14311.1|14296.1|14303.8|14288.8|4
1652784380000|2022-05-17 10:46:20|14304.2|14289.2|14300.9|14285.9|14304.2|14289.2|14300.9|14285.9|6
1652784390000|2022-05-17 10:46:30|14300.7|14285.7|14300.2|14285.2|14300.7|14285.7|14300.2|14285.2|1
1652784400000|2022-05-17 10:46:40|14300.9|14285.9|14300.6|14285.6|14300.9|14285.9|14300.6|14285.6|0
1652784420000|2022-05-17 10:47:00|14302.6|14287.6|14303.2|14288.2|14303.2|14288.2|14302.6|14287.6|2
1652784430000|2022-05-17 10:47:10|14303.5|14288.5|14303.2|14288.2|14303.8|14288.8|14303.2|14288.2|5
1652784440000|2022-05-17 10:47:20|14303.4|14288.4|14301.7|14286.7|14303.4|14288.4|14301.7|14286.7|7
1652784450000|2022-05-17 10:47:30|14294.7|14279.7|14295.3|14280.3|14295.3|14280.3|14294.7|14279.7|8
1652784460000|2022-05-17 10:47:40|14296.1|14281.1|14296.1|14281.1|14296.1|14281.1|14296.1|14281.1|0
1652784470000|2022-05-17 10:47:50|14298.2|14283.2|14299.3|14284.3|14300.4|14285.4|14298.2|14283.2|0
1652784480000|2022-05-17 10:48:00|14299.6|14284.6|14299.6|14284.6|14299.6|14284.6|14299.6|14284.6|0
1652784520000|2022-05-17 10:48:40|14299.8|14284.8|14300.7|14285.7|14300.7|14285.7|14299.8|14284.8|1
1652784530000|2022-05-17 10:48:50|14300.5|14285.5|14294.5|14279.5|14301|14286|14294.5|14279.5|6
1652784540000|2022-05-17 10:49:00|14293.5|14278.5|14293.5|14278.5|14293.5|14278.5|14293.5|14278.5|0
1652784550000|2022-05-17 10:49:10|14293.3|14278.3|14293.3|14278.3|14293.3|14278.3|14293.3|14278.3|0
1652784560000|2022-05-17 10:49:20|14301.2|14276.2|14300|14275|14301.2|14276.2|14300|14275|1
1652784570000|2022-05-17 10:49:30|14294.4|14279.4|14293.8|14278.8|14294.4|14279.4|14293.3|14278.3|0
1652784590000|2022-05-17 10:49:50|14293.6|14278.6|14293.6|14278.6|14293.6|14278.6|14293.6|14278.6|0
1652784600000|2022-05-17 10:50:00|14293.5|14278.5|14289.4|14274.4|14293.5|14278.5|14289.4|14274.4|2
1652784610000|2022-05-17 10:50:10|14289.7|14274.7|14289.7|14274.7|14293.1|14278.1|14289.7|14274.7|5
1652784620000|2022-05-17 10:50:20|14292.8|14277.8|14295.2|14280.2|14296.2|14281.2|14289.6|14274.6|5
1652784640000|2022-05-17 10:50:40|14296.2|14281.2|14296.5|14281.5|14296.5|14281.5|14296.2|14281.2|0
1652784650000|2022-05-17 10:50:50|14297.1|14282.1|14305|14280|14305|14282.4|14297.1|14280|0
1652784660000|2022-05-17 10:51:00|14307.1|14282.1|14308.4|14283.4|14308.4|14283.4|14307.1|14282.1|0
1652784670000|2022-05-17 10:51:10|14304.2|14289.2|14304.2|14289.2|14304.2|14289.2|14304.2|14289.2|0
1652784680000|2022-05-17 10:51:20|14303.5|14288.5|14305|14290|14305|14290|14302.5|14287.5|0
1652784700000|2022-05-17 10:51:40|14302|14287|14304.4|14289.4|14305|14290|14301.7|14286.7|1
1652784710000|2022-05-17 10:51:50|14304.7|14289.7|14304.2|14289.2|14304.7|14289.7|14304.2|14289.2|1
1652784730000|2022-05-17 10:52:10|14304.4|14289.4|14308.3|14283.3|14308.3|14289.4|14304.4|14283.3|2
1652784740000|2022-05-17 10:52:20|14301.9|14286.9|14301.3|14286.3|14301.9|14286.9|14301.3|14286.3|0
1652784750000|2022-05-17 10:52:30|14300.5|14285.5|14300.5|14285.5|14300.5|14285.5|14300.5|14285.5|0
1652784760000|2022-05-17 10:52:40|14300.8|14285.8|14299|14284|14300.8|14285.8|14299|14284|2
1652784780000|2022-05-17 10:53:00|14300|14285|14300.6|14285.6|14300.6|14285.6|14300|14285|0
1652784790000|2022-05-17 10:53:10|14299.2|14284.2|14296.2|14281.2|14299.2|14284.2|14296.2|14281.2|3
1652784800000|2022-05-17 10:53:20|14299.2|14284.2|14295.3|14280.3|14299.2|14284.2|14295.3|14280.3|2
1652784810000|2022-05-17 10:53:30|14293.5|14278.5|14293.5|14278.5|14293.5|14278.5|14293.5|14278.5|0
1652784820000|2022-05-17 10:53:40|14294.7|14279.7|14294.4|14279.4|14294.7|14279.7|14294.4|14279.4|0
1652784860000|2022-05-17 10:54:20|14295.5|14280.5|14295.5|14280.5|14295.5|14280.5|14295.5|14280.5|0
1652784910000|2022-05-17 10:55:10|14295.7|14280.7|14295.7|14280.7|14295.7|14280.7|14295.7|14280.7|0
1652784960000|2022-05-17 10:56:00|||||||||1
1652785030000|2022-05-17 10:57:10|14295.4|14280.4|14295.4|14280.4|14295.4|14280.4|14295.4|14280.4|3
1652785040000|2022-05-17 10:57:20|14293.9|14278.9|14293.9|14278.9|14293.9|14278.9|14293.9|14278.9|0
1652785110000|2022-05-17 10:58:30|14293|14278|14293|14278|14293|14278|14293|14278|0
1652785120000|2022-05-17 10:58:40|14293.3|14278.3|14293.3|14278.3|14293.3|14278.3|14293.3|14278.3|0
1652785140000|2022-05-17 10:59:00|14292|14277|14288.4|14273.4|14292|14277|14288.4|14273.4|1
1652785150000|2022-05-17 10:59:10|14289|14274|14288.7|14273.7|14289|14274|14288.7|14273.7|0
1652785170000|2022-05-17 10:59:30|14288.1|14273.1|14288.7|14273.7|14288.7|14273.7|14288.1|14273.1|0
1652785180000|2022-05-17 10:59:40|14288.1|14273.1|14288.1|14273.1|14288.7|14273.7|14288.1|14273.1|0
1652785220000|2022-05-17 11:00:20|14287.8|14272.8|14287.8|14272.8|14287.8|14272.8|14287.8|14272.8|0
1652785250000|2022-05-17 11:00:50|14289.6|14274.6|14289.6|14274.6|14289.6|14274.6|14289.6|14274.6|7
1652785260000|2022-05-17 11:01:00|14290.7|14275.7|14290.7|14275.7|14290.7|14275.7|14290.7|14275.7|1
1652785280000|2022-05-17 11:01:20|14290.4|14275.4|14289|14274|14290.4|14275.4|14289|14274|1
1652785290000|2022-05-17 11:01:30|14290.4|14275.4|14290.1|14275.1|14290.4|14275.4|14290.1|14275.1|3
1652785300000|2022-05-17 11:01:40|14290.4|14275.4|14295.4|14280.4|14295.4|14280.4|14290.4|14275.4|3
1652785310000|2022-05-17 11:01:50|14294.5|14279.5|14295.1|14280.1|14295.4|14280.4|14294.5|14279.5|1
1652785320000|2022-05-17 11:02:00|14295.4|14280.4|14294.5|14279.5|14295.4|14280.4|14294.5|14279.5|1
1652785330000|2022-05-17 11:02:10|14293.3|14278.3|14293.3|14278.3|14293.3|14278.3|14293.3|14278.3|0
1652785360000|2022-05-17 11:02:40|14293.6|14278.6|14294.4|14279.4|14294.4|14279.4|14293.6|14278.6|0
1652785380000|2022-05-17 11:03:00|14294.7|14279.7|14294.7|14279.7|14294.7|14279.7|14294.7|14279.7|0
1652785390000|2022-05-17 11:03:10|14296.7|14281.7|14300|14285|14300|14285|14296.7|14281.7|1
1652785440000|2022-05-17 11:04:00|14300.4|14285.4|14306.4|14291.4|14306.4|14291.4|14300.4|14285.4|3
1652785450000|2022-05-17 11:04:10|14305.8|14290.8|14305.8|14290.8|14305.8|14290.8|14305.8|14290.8|0
1652785470000|2022-05-17 11:04:30|14305.5|14290.5|14305.5|14290.5|14305.5|14290.5|14305.5|14290.5|0
1652785480000|2022-05-17 11:04:40|14307.6|14292.6|14305.5|14290.5|14307.6|14292.6|14305.5|14290.5|1
1652785500000|2022-05-17 11:05:00|14307.2|14292.2|14307.1|14292.1|14308.6|14293.6|14307.1|14292.1|2
1652785540000|2022-05-17 11:05:40|14307.9|14292.9|14307.9|14292.9|14307.9|14292.9|14307.9|14292.9|0
1652785560000|2022-05-17 11:06:00|14309.7|14294.7|14313.5|14298.5|14313.5|14298.5|14309.7|14294.7|1
1652785570000|2022-05-17 11:06:10|14313.8|14298.8|14313.5|14298.5|14313.8|14298.8|14313.5|14298.5|0
1652785580000|2022-05-17 11:06:20|14313.8|14298.8|14313.8|14298.8|14313.8|14298.8|14313.8|14298.8|0
1652785590000|2022-05-17 11:06:30|14314|14299|14314|14299|14314|14299|14314|14299|0
1652785600000|2022-05-17 11:06:40|14315.1|14300.1|14316|14301|14316|14301|14315.1|14300.1|0
1652785620000|2022-05-17 11:07:00|14315.9|14300.9|14316.8|14301.8|14317.4|14302.4|14315.9|14300.9|2
1652785680000|2022-05-17 11:08:00|14317.4|14302.4|14317.3|14302.3|14317.4|14302.4|14317.3|14302.3|2
1652785690000|2022-05-17 11:08:10|14317|14302|14315.2|14300.2|14317|14302|14315.2|14300.2|0
1652785740000|2022-05-17 11:09:00|14320|14305|14322|14307|14322|14307|14318.8|14303.8|5
1652785750000|2022-05-17 11:09:10|14323.1|14308.1|14322.8|14307.8|14323.3|14308.3|14322.8|14307.8|2
1652785760000|2022-05-17 11:09:20|14323.3|14308.3|14323|14308|14323.3|14308.3|14322.7|14307.7|5
1652785770000|2022-05-17 11:09:30|14322.1|14307.1|14321.5|14306.5|14322.1|14307.1|14321.2|14306.2|0
1652785780000|2022-05-17 11:09:40|14320.9|14305.9|14316.2|14301.2|14320.9|14305.9|14316.2|14301.2|4
1652785790000|2022-05-17 11:09:50|14316|14301|14314.8|14299.8|14316|14301|14314.1|14299.1|1
1652785800000|2022-05-17 11:10:00|14319.8|14304.8|14321.2|14306.2|14323.6|14306.5|14314.6|14298|4
1652785810000|2022-05-17 11:10:10|14321.5|14306.5|14317.6|14302.6|14321.7|14306.7|14317.6|14302.6|8
1652785830000|2022-05-17 11:10:30|14317.8|14302.8|14317.8|14302.8|14317.8|14302.8|14317.8|14302.8|0
1652785840000|2022-05-17 11:10:40|||||||||1
1652785860000|2022-05-17 11:11:00|14322.5|14307.5|14330.1|14305.1|14330.4|14307.5|14321.3|14305.1|3
1652785870000|2022-05-17 11:11:10|14329.8|14304.8|14329.8|14304.8|14329.8|14304.8|14329.8|14304.8|0
1652785910000|2022-05-17 11:11:50|14326.8|14311.8|14329.8|14304.8|14329.8|14311.8|14326.8|14304.8|2
1652785920000|2022-05-17 11:12:00|14325.7|14310.7|14325.4|14310.4|14325.7|14310.7|14325.4|14310.4|2
1652785930000|2022-05-17 11:12:10|14321.9|14306.9|14325.5|14310.5|14330.1|14311.2|14321.9|14304.9|6
1652785940000|2022-05-17 11:12:20|14325.7|14310.7|14317|14302|14325.7|14310.7|14317|14302|2
1652785950000|2022-05-17 11:12:30|14315.8|14300.8|14313.2|14298.2|14315.8|14300.8|14313.2|14298.2|2
1652785960000|2022-05-17 11:12:40|14311.7|14296.7|14311.2|14296.2|14311.7|14296.7|14311|14296|0
1652785970000|2022-05-17 11:12:50|14310.9|14295.9|14310.9|14295.9|14310.9|14295.9|14310.9|14295.9|0
1652785980000|2022-05-17 11:13:00|14311.2|14296.2|14310.3|14295.3|14311.2|14296.2|14310.3|14295.3|3
1652785990000|2022-05-17 11:13:10|14308.9|14293.9|14306.8|14291.8|14308.9|14293.9|14306.8|14291.8|1
1652786000000|2022-05-17 11:13:20|14305.8|14290.8|14306.7|14291.7|14308.8|14293.8|14305.8|14290.8|0
1652786010000|2022-05-17 11:13:30|14307.1|14292.1|14306.7|14291.7|14307.1|14292.1|14306.7|14291.7|1
1652786020000|2022-05-17 11:13:40|14306.4|14291.4|14306.7|14291.7|14306.7|14291.7|14306.4|14291.4|0
1652786040000|2022-05-17 11:14:00|14306.5|14291.5|14310.7|14295.7|14310.7|14295.7|14306.5|14291.5|4
1652786050000|2022-05-17 11:14:10|14314.4|14299.4|14311.9|14296.9|14314.4|14299.4|14311.9|14296.9|0
1652786060000|2022-05-17 11:14:20|14317.5|14292.5|14317.5|14292.5|14317.5|14292.5|14317.5|14292.5|0
1652786080000|2022-05-17 11:14:40|14311.4|14296.4|14311.4|14296.4|14311.7|14296.7|14311.4|14296.4|0
1652786090000|2022-05-17 11:14:50|14311.7|14296.7|14310.9|14295.9|14312|14297|14310.3|14295.3|2
1652786100000|2022-05-17 11:15:00|14310|14295|14309.7|14294.7|14310.3|14295.3|14309.4|14294.4|0
1652786110000|2022-05-17 11:15:10|14309.4|14294.4|14309.7|14294.7|14309.7|14294.7|14309.4|14294.4|0
1652786120000|2022-05-17 11:15:20|14309.4|14294.4|14308.8|14293.8|14309.4|14294.4|14308.8|14293.8|0
1652786130000|2022-05-17 11:15:30|14308.2|14293.2|14308|14293|14308.2|14293.2|14307.7|14292.7|0
1652786140000|2022-05-17 11:15:40|14308.6|14293.6|14312|14297|14312|14297|14308.6|14293.6|3
1652786160000|2022-05-17 11:16:00|14318.1|14293.1|14310|14295|14318.1|14295.9|14310|14293.1|1
1652786170000|2022-05-17 11:16:10|14309.6|14294.6|14309.6|14294.6|14309.6|14294.6|14309.6|14294.6|0
1652786180000|2022-05-17 11:16:20|14311.5|14296.5|14311.2|14296.2|14311.5|14296.5|14311.2|14296.2|0
1652786200000|2022-05-17 11:16:40|14310.9|14295.9|14310.9|14295.9|14310.9|14295.9|14310.9|14295.9|0
1652786210000|2022-05-17 11:16:50|14310.6|14295.6|14311.5|14296.5|14312.1|14297.1|14310.6|14295.6|1
1652786220000|2022-05-17 11:17:00|14315.5|14300.5|14317.4|14302.4|14319|14304|14315.5|14300.5|3
1652786230000|2022-05-17 11:17:10|14317|14302|14312.9|14297.9|14317|14302|14312.9|14297.9|3
1652786240000|2022-05-17 11:17:20|14312.3|14297.3|14312.7|14297.7|14312.7|14297.7|14312.1|14297.1|2
1652786250000|2022-05-17 11:17:30|14312.4|14297.4|14312.4|14297.4|14314.1|14299.1|14312.1|14297.1|1
1652786260000|2022-05-17 11:17:40|14311.9|14296.9|14312.7|14297.7|14312.7|14297.7|14311.9|14296.9|1
1652786270000|2022-05-17 11:17:50|14312.4|14297.4|14312.6|14297.6|14312.6|14297.6|14312.4|14297.4|1
1652786280000|2022-05-17 11:18:00|14313.5|14298.5|14313.5|14298.5|14313.5|14298.5|14313.5|14298.5|0
1652786300000|2022-05-17 11:18:20|14314.2|14299.2|14313.9|14298.9|14314.3|14299.3|14313.9|14298.9|0
1652786310000|2022-05-17 11:18:30|14314.5|14299.5|14314.4|14299.4|14314.5|14299.5|14314.4|14299.4|1
1652786320000|2022-05-17 11:18:40|14314.2|14299.2|14316.3|14301.3|14318.1|14303.1|14314.2|14299.2|2
1652786340000|2022-05-17 11:19:00|14317.7|14302.7|14318.9|14303.9|14318.9|14303.9|14317.7|14302.7|0
1652786350000|2022-05-17 11:19:10|14317.9|14302.9|14317.9|14302.9|14317.9|14302.9|14317.9|14302.9|0
1652786370000|2022-05-17 11:19:30|14317.6|14302.6|14317.6|14302.6|14317.6|14302.6|14317.6|14302.6|0
1652786380000|2022-05-17 11:19:40|||||||||2
1652786390000|2022-05-17 11:19:50|14317.2|14302.2|14320.7|14305.7|14321.3|14306.3|14317.2|14302.2|1
1652786400000|2022-05-17 11:20:00|14320.5|14305.5|14320.5|14305.5|14320.5|14305.5|14320.5|14305.5|0
1652786410000|2022-05-17 11:20:10|14320.7|14305.7|14320.7|14305.7|14320.7|14305.7|14320.7|14305.7|0
1652786450000|2022-05-17 11:20:50|14328.6|14313.6|14328.6|14313.6|14328.6|14313.6|14328.6|14313.6|4
1652786460000|2022-05-17 11:21:00|14332.9|14307.9|14325.5|14310.5|14332.9|14311.7|14325.5|14307.9|25
1652786470000|2022-05-17 11:21:10|14325|14310|14324.1|14309.1|14325|14310|14324.1|14309.1|0
1652786490000|2022-05-17 11:21:30|14324.3|14309.3|14324.3|14309.3|14324.3|14309.3|14324.3|14309.3|0
1652786520000|2022-05-17 11:22:00|14324.5|14309.5|14324.5|14309.5|14324.5|14309.5|14324.5|14309.5|1
1652786530000|2022-05-17 11:22:10|14324.7|14309.7|14324.7|14309.7|14324.7|14309.7|14324.7|14309.7|4
1652786540000|2022-05-17 11:22:20|14324.4|14309.4|14324.4|14309.4|14324.4|14309.4|14324.4|14309.4|0
1652786550000|2022-05-17 11:22:30|14324.2|14309.2|14324.5|14309.5|14324.5|14309.5|14324.2|14309.2|0
1652786580000|2022-05-17 11:23:00|14328.3|14313.3|14331|14316|14332.2|14317.2|14328.3|14313.3|8
1652786590000|2022-05-17 11:23:10|14330.2|14315.2|14331.5|14316.5|14331.5|14316.5|14329.9|14314.9|2
1652786600000|2022-05-17 11:23:20|14331.2|14316.2|14334.3|14319.3|14334.6|14319.6|14330.9|14315.9|3
1652786610000|2022-05-17 11:23:30|14333.7|14318.7|14334.8|14319.8|14334.8|14319.8|14333.5|14318.5|6
1652786620000|2022-05-17 11:23:40|14334.5|14319.5|14336.9|14321.9|14336.9|14321.9|14333.9|14318.9|3
1652786630000|2022-05-17 11:23:50|14335.8|14320.8|14336.7|14321.7|14342.3|14321.7|14335.8|14317.3|1
1652786640000|2022-05-17 11:24:00|14337|14322|14335.8|14320.8|14339.3|14324.3|14335.8|14320.8|0
1652786650000|2022-05-17 11:24:10|14336.7|14321.7|14337.5|14322.5|14343.7|14322.5|14336.7|14318.1|7
1652786660000|2022-05-17 11:24:20|14337.2|14322.2|14340.6|14325.6|14341.2|14326.2|14337.2|14322.2|0
1652786670000|2022-05-17 11:24:30|14339.4|14324.4|14340.8|14325.8|14341.4|14326.4|14339.4|14324.4|3
1652786680000|2022-05-17 11:24:40|14341.1|14326.1|14341.7|14326.7|14342|14327|14341.1|14326.1|3
1652786690000|2022-05-17 11:24:50|14341.1|14326.1|14342|14327|14342|14327|14341.1|14326.1|7
1652786710000|2022-05-17 11:25:10|14342.2|14327.2|14342.2|14327.2|14342.2|14327.2|14342.2|14327.2|0
1652786720000|2022-05-17 11:25:20|14343.4|14328.4|14343.4|14328.4|14343.4|14328.4|14343.4|14328.4|0
1652786730000|2022-05-17 11:25:30|14344|14329|14344|14329|14344|14329|14344|14329|1
1652786740000|2022-05-17 11:25:40|14344.8|14329.8|14344.8|14329.8|14345.3|14330.3|14344.8|14329.8|4
1652786750000|2022-05-17 11:25:50|14344.7|14329.7|14360.4|14322.9|14360.4|14330.9|14344.7|14322.9|5
1652786760000|2022-05-17 11:26:00|14360.1|14322.6|14355|14330|14360.1|14330|14354.7|14322.6|0
1652786770000|2022-05-17 11:26:10|14355.3|14330.3|14351.1|14336.1|14355.3|14336.1|14350.6|14330.3|0
1652786780000|2022-05-17 11:26:20|14351.4|14336.4|14360|14345|14360|14345|14351.4|14336.4|1
1652786790000|2022-05-17 11:26:30|14359.7|14344.7|14359.2|14344.2|14359.7|14344.7|14359.2|14344.2|3
1652786810000|2022-05-17 11:26:50|14359|14344|14359.6|14344.6|14359.9|14344.9|14359|14344|4
1652786820000|2022-05-17 11:27:00|14360.8|14345.8|14360.8|14345.8|14360.8|14345.8|14360.8|14345.8|0
1652786830000|2022-05-17 11:27:10|14361.6|14346.6|14352.7|14337.7|14362.2|14347.2|14352.7|14337.7|5
1652786840000|2022-05-17 11:27:20|14351.3|14336.3|14351.3|14336.3|14351.3|14336.3|14351.3|14336.3|0
1652786850000|2022-05-17 11:27:30|14351.8|14336.8|14351.8|14336.8|14351.8|14336.8|14351.8|14336.8|1
1652786870000|2022-05-17 11:27:50|||||||||1
1652786880000|2022-05-17 11:28:00|14351.5|14336.5|14343.8|14328.8|14357.6|14336.5|14343.8|14328.8|4
1652786890000|2022-05-17 11:28:10|14345.5|14330.5|14348.4|14333.4|14351.6|14336.6|14345.2|14330.2|4
1652786900000|2022-05-17 11:28:20|14348.1|14333.1|14348.6|14333.6|14353.4|14337.5|14347.5|14328.4|5
1652786910000|2022-05-17 11:28:30|14351.9|14336.9|14353.4|14338.4|14353.7|14338.7|14351.9|14336.9|6
1652786920000|2022-05-17 11:28:40|14353.6|14338.6|14352.1|14337.1|14353.6|14338.6|14352.1|14337.1|1
1652786930000|2022-05-17 11:28:50|14353|14338|14356.4|14341.4|14356.4|14341.4|14353|14338|2
1652786940000|2022-05-17 11:29:00|14356.6|14341.6|14358.5|14343.5|14358.5|14343.5|14356.6|14341.6|2
1652786950000|2022-05-17 11:29:10|||||||||2
1652786960000|2022-05-17 11:29:20|14358.7|14343.7|14360.5|14345.5|14364.9|14345.5|14358.7|14339.9|1
1652786970000|2022-05-17 11:29:30|14359.3|14344.3|14359.9|14344.9|14359.9|14344.9|14359.3|14344.3|1
1652786980000|2022-05-17 11:29:40|14358.2|14343.2|14358.7|14343.7|14360.2|14345.2|14358.2|14343.2|0
1652786990000|2022-05-17 11:29:50|14359.1|14344.1|14358.8|14343.8|14359.1|14344.1|14358.8|14343.8|1
1652787000000|2022-05-17 11:30:00|14359.1|14344.1|14357|14342|14359.1|14344.1|14357|14342|1
1652787010000|2022-05-17 11:30:10|14356.4|14341.4|14354.7|14339.7|14356.4|14341.4|14354.7|14339.7|0
1652787020000|2022-05-17 11:30:20|14355|14340|14354.7|14339.7|14355|14340|14354.7|14339.7|1
1652787030000|2022-05-17 11:30:30|14354.9|14339.9|14354.9|14339.9|14354.9|14339.9|14353.4|14338.4|0
1652787040000|2022-05-17 11:30:40|14355.2|14340.2|14355.5|14340.5|14355.5|14340.5|14355.2|14340.2|0
1652787050000|2022-05-17 11:30:50|14355.2|14340.2|14355.2|14340.2|14355.2|14340.2|14355.2|14340.2|0
1652787060000|2022-05-17 11:31:00|14354.9|14339.9|14359.3|14344.3|14364.6|14344.3|14354.9|14339.6|5
1652787070000|2022-05-17 11:31:10|14359|14344|14361.5|14346.5|14361.5|14346.5|14359|14344|2
1652787080000|2022-05-17 11:31:20|14362.1|14347.1|14364.5|14349.5|14364.5|14349.5|14362.1|14347.1|1
1652787100000|2022-05-17 11:31:40|14362.5|14347.5|14362|14347|14365.9|14350.9|14362|14347|5
1652787130000|2022-05-17 11:32:10|14358.8|14343.8|14358.2|14343.2|14358.8|14343.8|14358.2|14343.2|3
1652787140000|2022-05-17 11:32:20|14357.9|14342.9|14344.5|14329.5|14357.9|14342.9|14344.5|14329.5|11
1652787150000|2022-05-17 11:32:30|14343.1|14328.1|14342.3|14327.3|14343.1|14328.1|14342.3|14327.3|1
1652787160000|2022-05-17 11:32:40|14342.5|14327.5|14343.3|14328.3|14343.3|14328.3|14342|14327|0
1652787170000|2022-05-17 11:32:50|14343.4|14328.4|14343.2|14328.2|14343.4|14328.4|14342.9|14327.9|0
1652787180000|2022-05-17 11:33:00|14342.3|14327.3|14352.1|14337.1|14356.2|14337.1|14342.3|14327.3|2
1652787190000|2022-05-17 11:33:10|14350.9|14335.9|14348.6|14333.6|14352.1|14337.1|14348.6|14333.6|0
1652787210000|2022-05-17 11:33:30|14350.2|14335.2|14353.9|14338.9|14353.9|14338.9|14350.2|14335.2|0
1652787220000|2022-05-17 11:33:40|14349.8|14334.8|14348.9|14333.9|14349.8|14334.8|14348.9|14333.9|1
1652787230000|2022-05-17 11:33:50|14349.1|14334.1|14354.4|14339.4|14354.4|14339.4|14349.1|14334.1|1
1652787240000|2022-05-17 11:34:00|14354.3|14339.3|14358|14343|14358.3|14343.3|14354.3|14339.3|6
1652787250000|2022-05-17 11:34:10|14356.8|14341.8|14348.9|14333.9|14357.1|14342.1|14348.9|14333.9|10
1652787270000|2022-05-17 11:34:30|14348.5|14333.5|14354|14339|14354|14339|14348.5|14333.5|2
1652787280000|2022-05-17 11:34:40|14354.2|14339.2|14354.2|14339.2|14354.2|14339.2|14354.2|14339.2|0
1652787310000|2022-05-17 11:35:10|14355.1|14340.1|14355.3|14340.3|14355.3|14340.3|14355.1|14340.1|0
1652787320000|2022-05-17 11:35:20|14355.6|14340.6|14356.9|14341.9|14357.9|14342.9|14355.6|14340.6|3
1652787350000|2022-05-17 11:35:50|14356.5|14341.5|14355.7|14340.7|14356.5|14341.5|14355.7|14340.7|1
1652787360000|2022-05-17 11:36:00|14354.5|14339.5|14357.5|14342.5|14357.5|14342.5|14354.5|14339.5|1
1652787370000|2022-05-17 11:36:10|14357.7|14342.7|14356.2|14341.2|14357.7|14342.7|14356.2|14341.2|0
1652787390000|2022-05-17 11:36:30|14356|14341|14356.4|14341.4|14356.4|14341.4|14355.8|14340.8|5
1652787400000|2022-05-17 11:36:40|14356.1|14341.1|14356.4|14341.4|14356.4|14341.4|14356.1|14341.1|0
1652787410000|2022-05-17 11:36:50|14351.7|14336.7|14345.5|14330.5|14351.7|14336.7|14345.5|14330.5|6
1652787420000|2022-05-17 11:37:00|14345.2|14330.2|14336.2|14321.2|14345.5|14330.5|14335.9|14317.5|0
1652787430000|2022-05-17 11:37:10|14336.6|14321.6|14334.3|14319.3|14336.6|14321.6|14334.3|14319.3|5
1652787460000|2022-05-17 11:37:40|14335.8|14320.8|14334.9|14319.9|14335.8|14320.8|14334.9|14319.9|5
1652787470000|2022-05-17 11:37:50|14335.5|14320.5|14336.1|14321.1|14336.4|14321.4|14335.5|14320.5|5
1652787480000|2022-05-17 11:38:00|14338.4|14323.4|14341.7|14326.7|14341.7|14326.7|14336.1|14321.1|5
1652787490000|2022-05-17 11:38:10|14342.6|14327.6|14344.6|14329.6|14344.6|14329.6|14342.6|14327.6|0
1652787500000|2022-05-17 11:38:20|14345.3|14330.3|14345.3|14330.3|14345.3|14330.3|14345.3|14330.3|0
1652787510000|2022-05-17 11:38:30|14346.1|14331.1|14346.4|14331.4|14346.4|14331.4|14346.1|14331.1|0
1652787520000|2022-05-17 11:38:40|14348.7|14333.7|14348.7|14333.7|14348.7|14333.7|14348.7|14333.7|1
1652787530000|2022-05-17 11:38:50|14349.3|14334.3|14350.4|14335.4|14350.7|14335.7|14349.3|14334.3|1
1652787540000|2022-05-17 11:39:00|14350.1|14335.1|14349.5|14334.5|14350.1|14335.1|14349.5|14334.5|0
1652787560000|2022-05-17 11:39:20|14350|14335|14350.6|14335.6|14350.6|14335.6|14350|14335|0
1652787570000|2022-05-17 11:39:30|14350|14335|14350|14335|14350|14335|14350|14335|0
1652787590000|2022-05-17 11:39:50|14350.6|14335.6|14354.6|14339.6|14355.8|14340.8|14350.6|14335.6|2
1652787600000|2022-05-17 11:40:00|14351|14336|14345.6|14330.6|14351.1|14336.1|14345.6|14330.6|9
1652787610000|2022-05-17 11:40:10|14342|14327|14339.5|14324.5|14342.3|14327.3|14339.5|14324.5|0
1652787620000|2022-05-17 11:40:20|14337.4|14322.4|14334.9|14319.9|14337.4|14322.4|14334.9|14319.9|0
1652787630000|2022-05-17 11:40:30|14336.4|14321.4|14336.4|14321.4|14336.4|14321.4|14336.4|14321.4|0
1652787640000|2022-05-17 11:40:40|14335.7|14320.7|14335.7|14320.7|14335.7|14320.7|14335.7|14320.7|0
1652787650000|2022-05-17 11:40:50|14337|14322|14350.8|14325.8|14356.1|14325.8|14337|14317.8|2
1652787660000|2022-05-17 11:41:00|14351.4|14326.4|14354.3|14329.3|14354.3|14329.3|14351.4|14326.4|0
1652787670000|2022-05-17 11:41:10|14354.9|14329.9|14350.5|14335.5|14354.9|14335.5|14350.5|14329.9|0
1652787680000|2022-05-17 11:41:20|14355.2|14330.2|14347.8|14332.8|14355.2|14335.5|14347.8|14330.2|4
1652787690000|2022-05-17 11:41:30|14347.3|14332.3|14347.6|14332.6|14347.6|14332.6|14346.4|14331.4|0
1652787700000|2022-05-17 11:41:40|14349.6|14334.6|14349.8|14334.8|14349.8|14334.8|14349.5|14334.5|3
1652787710000|2022-05-17 11:41:50|14348|14333|14340.1|14325.1|14348|14333|14340|14325|10
1652787730000|2022-05-17 11:42:10|14340.3|14325.3|14331|14316|14340.3|14325.3|14331|14313.6|11
1652787740000|2022-05-17 11:42:20|14330.4|14315.4|14328.3|14313.3|14332.7|14315.4|14328|14307.7|1
1652787750000|2022-05-17 11:42:30|14328.6|14313.6|14328.5|14313.5|14329.4|14314.4|14328.5|14313.5|1
1652787760000|2022-05-17 11:42:40|14327.9|14312.9|14328.1|14313.1|14328.1|14313.1|14325.2|14310.2|1
1652787770000|2022-05-17 11:42:50|14326.8|14311.8|14327|14312|14327.9|14312.9|14326.8|14311.8|2
1652787780000|2022-05-17 11:43:00|14325.1|14310.1|14325.1|14310.1|14325.1|14310.1|14325.1|14310.1|0
1652787790000|2022-05-17 11:43:10|14326.1|14311.1|14326.1|14311.1|14326.4|14311.4|14326.1|14311.1|2
1652787800000|2022-05-17 11:43:20|||||||||2
1652787810000|2022-05-17 11:43:30|14323.7|14308.7|14329|14314|14334.3|14314|14323.7|14308.7|2
1652787830000|2022-05-17 11:43:50|14329.1|14314.1|14320.8|14305.8|14329.1|14314.1|14320.8|14305.8|6
1652787840000|2022-05-17 11:44:00|14330.8|14306|14324.6|14309.6|14331|14309.6|14324.6|14306|1
1652787850000|2022-05-17 11:44:10|14323.7|14308.7|14321.4|14306.4|14323.7|14308.7|14321.4|14306.4|0
1652787860000|2022-05-17 11:44:20|14321.6|14306.6|14321.1|14306.1|14321.9|14306.9|14321.1|14306.1|2
1652787870000|2022-05-17 11:44:30|14320.8|14305.8|14321.1|14306.1|14321.1|14306.1|14320.8|14305.8|2
1652787880000|2022-05-17 11:44:40|14320.7|14305.7|14318.5|14303.5|14320.7|14305.7|14318.5|14303.5|0
1652787890000|2022-05-17 11:44:50|14320.8|14305.8|14318.1|14303.1|14320.8|14305.8|14318.1|14303.1|0
1652787900000|2022-05-17 11:45:00|14321.3|14306.3|14318.1|14303.1|14321.3|14306.3|14318.1|14303.1|0
1652787920000|2022-05-17 11:45:20|14328|14313|14328.4|14313.4|14328.4|14313.4|14328|14313|8
1652787930000|2022-05-17 11:45:30|14328.1|14313.1|14328.1|14313.1|14328.1|14313.1|14328.1|14313.1|1
1652787940000|2022-05-17 11:45:40|14327.2|14312.2|14327.2|14312.2|14327.2|14312.2|14327.2|14312.2|0
1652787950000|2022-05-17 11:45:50|14326.6|14311.6|14326.6|14311.6|14326.6|14311.6|14326.6|14311.6|0
1652787970000|2022-05-17 11:46:10|14327.5|14312.5|14328.1|14313.1|14328.1|14313.1|14327.5|14312.5|1
1652787990000|2022-05-17 11:46:30|14328.5|14313.5|14328.8|14313.8|14328.8|14313.8|14328.5|14313.5|0
1652788000000|2022-05-17 11:46:40|14329.2|14314.2|14329.2|14314.2|14329.2|14314.2|14329.2|14314.2|0
1652788020000|2022-05-17 11:47:00|14328.3|14313.3|14327.9|14312.9|14328.3|14313.3|14327.9|14312.9|0
1652788030000|2022-05-17 11:47:10|14326.4|14311.4|14329.5|14314.5|14329.5|14314.5|14325.4|14310.4|3
1652788040000|2022-05-17 11:47:20|14329.1|14314.1|14328.2|14313.2|14329.1|14314.1|14328.2|14313.2|0
1652788050000|2022-05-17 11:47:30|14327.9|14312.9|14327.9|14312.9|14327.9|14312.9|14327.9|14312.9|0
1652788060000|2022-05-17 11:47:40|14329.9|14314.9|14330.2|14315.2|14333.1|14318.1|14329.9|14314.9|2
1652788070000|2022-05-17 11:47:50|14332.9|14317.9|14331.3|14316.3|14333.1|14318.1|14329.7|14314.7|2
1652788080000|2022-05-17 11:48:00|14329.5|14314.5|14336|14321|14336|14321|14329.5|14314.5|3
1652788090000|2022-05-17 11:48:10|14337.4|14322.4|14337.7|14322.7|14337.7|14322.7|14336.8|14321.8|0
1652788110000|2022-05-17 11:48:30|14337.5|14322.5|14337.5|14322.5|14337.5|14322.5|14337.5|14322.5|1
1652788120000|2022-05-17 11:48:40|14338.6|14323.6|14339.4|14324.4|14339.4|14324.4|14337.1|14322.1|2
1652788130000|2022-05-17 11:48:50|14340|14325|14342.3|14327.3|14346.8|14327.3|14340|14321.8|1
1652788150000|2022-05-17 11:49:10|14342.6|14327.6|14343.2|14328.2|14343.2|14328.2|14342.6|14327.6|1
1652788160000|2022-05-17 11:49:20|14343.8|14328.8|14343.8|14328.8|14343.8|14328.8|14343.8|14328.8|0
1652788180000|2022-05-17 11:49:40|14345|14330|14345|14330|14345|14330|14345|14330|0
1652788190000|2022-05-17 11:49:50|14344.4|14329.4|14344.1|14329.1|14344.4|14329.4|14344.1|14329.1|0
1652788220000|2022-05-17 11:50:20|14344.4|14329.4|14346.1|14331.1|14346.9|14331.9|14343.5|14328.5|6
1652788230000|2022-05-17 11:50:30|14346.4|14331.4|14343.2|14328.2|14346.4|14331.4|14342.5|14327.5|3
1652788240000|2022-05-17 11:50:40|14344.1|14329.1|14346|14331|14346|14331|14342.2|14327.2|0
1652788250000|2022-05-17 11:50:50|14344.2|14329.2|14345.5|14330.5|14347.2|14332.2|14344.2|14329.2|1
1652788260000|2022-05-17 11:51:00|14345.4|14330.4|14345.9|14330.9|14346|14331|14345.4|14330.4|2
1652788270000|2022-05-17 11:51:10|14343.8|14328.8|14346.3|14331.3|14346.3|14331.3|14343.3|14328.3|0
1652788280000|2022-05-17 11:51:20|14346|14331|14346|14331|14346|14331|14346|14331|1
1652788290000|2022-05-17 11:51:30|14343.8|14328.8|14343.1|14328.1|14345.1|14330.1|14343.1|14328.1|0
1652788300000|2022-05-17 11:51:40|14344.4|14329.4|14342.8|14327.8|14344.4|14329.4|14342.8|14327.8|0
1652788310000|2022-05-17 11:51:50|14342.5|14327.5|14342.2|14327.2|14342.5|14327.5|14342.2|14327.2|0
1652788330000|2022-05-17 11:52:10|14334.3|14319.3|14332.2|14317.2|14334.3|14319.3|14332.2|14317.2|3
1652788350000|2022-05-17 11:52:30|14332|14317|14332|14317|14332|14317|14332|14317|0
1652788360000|2022-05-17 11:52:40|14331.9|14316.9|14326.6|14311.6|14331.9|14316.9|14326.6|14311.6|1
1652788370000|2022-05-17 11:52:50|14326.9|14311.9|14327.9|14312.9|14329|14314|14326.1|14311.1|1
1652788380000|2022-05-17 11:53:00|14327.6|14312.6|14325.5|14310.5|14327.6|14312.6|14325.5|14310.5|0
1652788390000|2022-05-17 11:53:10|14328.3|14313.3|14336|14321|14336|14321|14328.3|14313.3|4
1652788400000|2022-05-17 11:53:20|14332.8|14317.8|14333.1|14318.1|14333.1|14318.1|14332.8|14317.8|0
1652788410000|2022-05-17 11:53:30|14335.8|14320.8|14337.7|14322.7|14337.7|14322.7|14335.8|14320.8|0
1652788420000|2022-05-17 11:53:40|14337.1|14322.1|14340.8|14325.8|14344.6|14325.8|14334|14319|1
1652788440000|2022-05-17 11:54:00|14347.3|14322.3|14344.3|14329.3|14348.7|14329.3|14334.9|14319.9|0
1652788450000|2022-05-17 11:54:10|14344|14329|14344|14329|14344|14329|14344|14329|1
1652788460000|2022-05-17 11:54:20|14343.7|14328.7|14342.1|14327.1|14344.3|14329.3|14341.5|14326.5|5
1652788470000|2022-05-17 11:54:30|14342.3|14327.3|14342.3|14327.3|14342.3|14327.3|14342.3|14327.3|0
1652788480000|2022-05-17 11:54:40|14342.6|14327.6|14332.3|14317.3|14342.6|14327.6|14332.3|14317.3|7
1652788490000|2022-05-17 11:54:50|14332|14317|14334.9|14309.9|14334.9|14317|14330.2|14309.9|1
1652788530000|2022-05-17 11:55:30|14335.1|14310.1|14327.9|14312.9|14335.1|14314.5|14327.8|14310.1|0
1652788540000|2022-05-17 11:55:40|14328.2|14313.2|14328|14313|14328.2|14313.2|14328|14313|4
1652788550000|2022-05-17 11:55:50|14327.8|14312.8|14326.2|14311.2|14327.8|14312.8|14326.2|14311.2|3
1652788560000|2022-05-17 11:56:00|14325.9|14310.9|14325.1|14310.1|14325.9|14310.9|14325.1|14310.1|0
1652788570000|2022-05-17 11:56:10|14325.4|14310.4|14320.6|14305.6|14325.4|14310.4|14320.6|14305.6|1
1652788580000|2022-05-17 11:56:20|14322.1|14307.1|14321.6|14306.6|14322.1|14307.1|14321.6|14306.6|1
1652788590000|2022-05-17 11:56:30|14320.6|14305.6|14320.6|14305.6|14320.6|14305.6|14320.6|14305.6|0
1652788600000|2022-05-17 11:56:40|14320.5|14305.5|14320|14305|14320.5|14305.5|14320|14305|0
1652788620000|2022-05-17 11:57:00|14319.8|14304.8|14319.8|14304.8|14319.8|14304.8|14319.8|14304.8|0
1652788630000|2022-05-17 11:57:10|14319.6|14304.6|14319.6|14304.6|14319.6|14304.6|14319.6|14304.6|0
1652788680000|2022-05-17 11:58:00|14319.5|14304.5|14319.5|14304.5|14319.5|14304.5|14319.5|14304.5|0
1652788730000|2022-05-17 11:58:50|14320|14305|14322|14307|14322.8|14307.8|14318|14303|9
1652788740000|2022-05-17 11:59:00|14322.3|14307.3|14322.5|14307.5|14322.8|14307.8|14317.8|14302.8|3
1652788750000|2022-05-17 11:59:10|14322.8|14307.8|14322.3|14307.3|14323|14308|14322.3|14307.3|8
1652788760000|2022-05-17 11:59:20|14322.6|14307.6|14317.1|14302.1|14322.6|14307.6|14317.1|14302.1|2
1652788800000|2022-05-17 12:00:00|14316.8|14301.8|14308.5|14293.5|14316.8|14301.8|14308.5|14293.5|5
1652788810000|2022-05-17 12:00:10|14308.3|14293.3|14308.3|14293.3|14308.3|14293.3|14308.3|14293.3|0
1652788830000|2022-05-17 12:00:30|14304.8|14289.8|14294.9|14279.9|14304.8|14289.8|14294.9|14279.9|10
1652788840000|2022-05-17 12:00:40|14295.7|14280.7|14292.3|14277.3|14295.7|14280.7|14292|14277|1
1652788850000|2022-05-17 12:00:50|14292.6|14277.6|14291.5|14276.5|14292.6|14277.6|14291.3|14276.3|1
1652788860000|2022-05-17 12:01:00|14291.3|14276.3|14296.7|14281.7|14299.3|14284.3|14291|14276|8
1652788870000|2022-05-17 12:01:10|14297|14282|14300.2|14285.2|14300.2|14285.2|14297|14282|2
1652788890000|2022-05-17 12:01:30|14301.7|14286.7|14303.5|14288.5|14303.5|14288.5|14301.7|14286.7|0
1652788920000|2022-05-17 12:02:00|14303.8|14288.8|14303.8|14288.8|14303.8|14288.8|14303.8|14288.8|0
1652788960000|2022-05-17 12:02:40|14304.6|14289.6|14304.8|14289.8|14304.8|14289.8|14304.6|14289.6|0
1652788970000|2022-05-17 12:02:50|14304.5|14289.5|14307.7|14292.7|14307.7|14292.7|14304.5|14289.5|0
1652788990000|2022-05-17 12:03:10|14307.6|14292.6|14312.1|14297.1|14312.1|14297.1|14307.6|14292.6|3
1652789010000|2022-05-17 12:03:30|14313.1|14298.1|14313.1|14298.1|14313.1|14298.1|14313.1|14298.1|0
1652789030000|2022-05-17 12:03:50|14313.3|14298.3|14313.3|14298.3|14313.3|14298.3|14313.3|14298.3|1
1652789040000|2022-05-17 12:04:00|14313|14298|14313|14298|14313|14298|14312.7|14297.7|0
1652789050000|2022-05-17 12:04:10|14302.3|14287.3|14301.1|14286.1|14302.6|14287.6|14301.1|14286.1|15
1652789060000|2022-05-17 12:04:20|14300.8|14285.8|14299.2|14284.2|14300.8|14285.8|14299.2|14284.2|0
1652789070000|2022-05-17 12:04:30|14299|14284|14299.5|14284.5|14299.5|14284.5|14299|14284|0
1652789080000|2022-05-17 12:04:40|14299.2|14284.2|14299|14284|14299.2|14284.2|14299|14284|0
1652789100000|2022-05-17 12:05:00|14298.7|14283.7|14305.6|14290.6|14305.9|14290.9|14298.5|14283.5|5
1652789110000|2022-05-17 12:05:10|14304.8|14289.8|14298|14283|14306.1|14291.1|14298|14283|2
1652789120000|2022-05-17 12:05:20|14297.5|14282.5|14297.5|14282.5|14297.5|14282.5|14297.5|14282.5|0
1652789140000|2022-05-17 12:05:40|14300.8|14285.8|14301.2|14286.2|14301.3|14286.3|14300.8|14285.8|1
1652789150000|2022-05-17 12:05:50|14301.7|14286.7|14299|14284|14301.7|14286.7|14298.4|14283.4|4
1652789160000|2022-05-17 12:06:00|14302.8|14287.8|14303.2|14288.2|14303.5|14288.5|14299.5|14284.5|1
1652789170000|2022-05-17 12:06:10|14304|14289|14302.2|14287.2|14304|14289|14300.4|14285.4|6
1652789180000|2022-05-17 12:06:20|14301.9|14286.9|14301.6|14286.6|14301.9|14286.9|14301.6|14286.6|0
1652789200000|2022-05-17 12:06:40|14301.8|14286.8|14300|14285|14301.8|14286.8|14298.9|14283.9|2
1652789210000|2022-05-17 12:06:50|14299.4|14284.4|14304.5|14289.5|14304.5|14289.5|14299.4|14284.4|2
1652789220000|2022-05-17 12:07:00|14304.2|14289.2|14305.2|14290.2|14305.2|14290.2|14304.2|14289.2|1
1652789230000|2022-05-17 12:07:10|14305.6|14290.6|14305.1|14290.1|14305.9|14290.9|14304.8|14289.8|4
1652789240000|2022-05-17 12:07:20|14303.7|14288.7|14300.9|14285.9|14303.7|14288.7|14300.9|14285.9|1
1652789250000|2022-05-17 12:07:30|14298.4|14283.4|14298.4|14283.4|14298.4|14283.4|14298.4|14283.4|0
1652789260000|2022-05-17 12:07:40|14298.2|14283.2|14298.2|14283.2|14298.2|14283.2|14298.2|14283.2|0
1652789270000|2022-05-17 12:07:50|14300|14285|14302.6|14287.6|14302.6|14287.6|14300|14285|1
1652789280000|2022-05-17 12:08:00|14303.2|14288.2|14309.5|14294.5|14309.5|14294.5|14303.2|14288.2|1
1652789290000|2022-05-17 12:08:10|14309.8|14294.8|14313.1|14298.1|14313.1|14298.1|14309.8|14294.8|4
1652789300000|2022-05-17 12:08:20|14313.7|14298.7|14313.7|14298.7|14313.7|14298.7|14313.7|14298.7|0
1652789310000|2022-05-17 12:08:30|14314.6|14299.6|14310.4|14295.4|14314.6|14299.6|14310.4|14295.4|8
1652789320000|2022-05-17 12:08:40|14310.1|14295.1|14307.5|14292.5|14310.1|14295.1|14307.5|14292.5|1
1652789330000|2022-05-17 12:08:50|14307.2|14292.2|14306.2|14291.2|14307.2|14292.2|14302.4|14287.4|5
1652789340000|2022-05-17 12:09:00|14305.1|14290.1|14300.3|14285.3|14305.1|14290.1|14300.3|14285.3|3
1652789350000|2022-05-17 12:09:10|14300.1|14285.1|14306.5|14291.5|14306.8|14291.8|14300.1|14285.1|18
1652789360000|2022-05-17 12:09:20|14305.9|14290.9|14303.6|14288.6|14305.9|14290.9|14303.6|14288.6|3
1652789370000|2022-05-17 12:09:30|14305.6|14290.6|14303.7|14288.7|14305.6|14290.6|14303.7|14288.7|0
1652789380000|2022-05-17 12:09:40|14304.7|14289.7|14304.4|14289.4|14304.7|14289.7|14304.4|14289.4|0
1652789390000|2022-05-17 12:09:50|14304.5|14289.5|14305.2|14290.2|14305.2|14290.2|14303.5|14288.5|2
1652789420000|2022-05-17 12:10:20|14303.9|14288.9|14304.4|14289.4|14304.7|14289.7|14303.2|14288.2|3
1652789460000|2022-05-17 12:11:00|14305.2|14290.2|14317.6|14302.6|14317.9|14302.9|14305.2|14290.2|3
1652789470000|2022-05-17 12:11:10|14317.7|14302.7|14317.4|14302.4|14317.7|14302.7|14317.4|14302.4|0
1652789480000|2022-05-17 12:11:20|14317.7|14302.7|14317.7|14302.7|14317.7|14302.7|14317.7|14302.7|0
1652789490000|2022-05-17 12:11:30|14317.4|14302.4|14317.4|14302.4|14317.4|14302.4|14317.4|14302.4|0
1652789500000|2022-05-17 12:11:40|14318|14303|14314.3|14299.3|14318|14303|14314.3|14299.3|2
1652789510000|2022-05-17 12:11:50|14315.8|14300.8|14314.9|14299.9|14315.8|14300.8|14314.9|14299.9|2
1652789520000|2022-05-17 12:12:00|14315.1|14300.1|14315.7|14300.7|14315.7|14300.7|14315.1|14300.1|2
1652789530000|2022-05-17 12:12:10|14314.9|14299.9|14316.1|14301.1|14316.1|14301.1|14314.9|14299.9|1
1652789540000|2022-05-17 12:12:20|14316.4|14301.4|14316.1|14301.1|14317.5|14302.5|14316.1|14301.1|0
1652789550000|2022-05-17 12:12:30|14316.3|14301.3|14319.2|14304.2|14319.3|14304.3|14316.3|14301.3|3
1652789560000|2022-05-17 12:12:40|14320.7|14305.7|14321|14306|14321|14306|14320.5|14305.5|2
1652789570000|2022-05-17 12:12:50|14321.5|14306.5|14321.5|14306.5|14321.5|14306.5|14321.5|14306.5|0
1652789580000|2022-05-17 12:13:00|14321.8|14306.8|14323.7|14308.7|14323.7|14308.7|14321.8|14306.8|4
1652789590000|2022-05-17 12:13:10|14323.5|14308.5|14323.5|14308.5|14323.5|14308.5|14323.5|14308.5|0
1652789600000|2022-05-17 12:13:20|14324|14309|14324|14309|14324|14309|14324|14309|0
1652789610000|2022-05-17 12:13:30|14323.9|14308.9|14323.9|14308.9|14323.9|14308.9|14323.9|14308.9|0
1652789620000|2022-05-17 12:13:40|14324.2|14309.2|14328.6|14313.6|14328.6|14313.6|14324.2|14309.2|1
1652789630000|2022-05-17 12:13:50|14329.7|14314.7|14329.4|14314.4|14329.7|14314.7|14329.4|14314.4|0
1652789640000|2022-05-17 12:14:00|14329.6|14314.6|14333.1|14318.1|14333.1|14318.1|14329.6|14314.6|10
1652789650000|2022-05-17 12:14:10|14333.7|14318.7|14328.8|14313.8|14333.7|14318.7|14328.8|14313.8|3
1652789660000|2022-05-17 12:14:20|14327.1|14312.1|14327.1|14312.1|14327.1|14312.1|14327.1|14312.1|0
1652789680000|2022-05-17 12:14:40|14327.5|14312.5|14325.8|14310.8|14328|14313|14325.2|14310.2|3
1652789690000|2022-05-17 12:14:50|14325.7|14310.7|14325.7|14310.7|14325.7|14310.7|14325.4|14310.4|0
1652789700000|2022-05-17 12:15:00|14325.9|14310.9|14327.9|14312.9|14327.9|14312.9|14325.9|14310.9|1
1652789710000|2022-05-17 12:15:10|14326.1|14311.1|14319.9|14304.9|14326.5|14311.5|14319.9|14304.9|3
1652789730000|2022-05-17 12:15:30|14319.2|14304.2|14319.2|14304.2|14319.2|14304.2|14319.2|14304.2|0
1652789740000|2022-05-17 12:15:40|14319|14304|14302|14287|14319|14304|14301.4|14286.4|2
1652789750000|2022-05-17 12:15:50|14302.7|14287.7|14303.3|14288.3|14303.3|14288.3|14302.7|14287.7|0
1652789760000|2022-05-17 12:16:00|14307.3|14292.3|14308.1|14293.1|14309.5|14294.5|14307.3|14292.3|4
1652789780000|2022-05-17 12:16:20|14307.8|14292.8|14309.3|14294.3|14309.3|14294.3|14307.8|14292.8|0
1652789790000|2022-05-17 12:16:30|14309.5|14294.5|14310.3|14295.3|14310.3|14295.3|14309.5|14294.5|0
1652789800000|2022-05-17 12:16:40|14309.9|14294.9|14305.9|14290.9|14309.9|14294.9|14305.9|14290.9|1
1652789810000|2022-05-17 12:16:50|14306.6|14291.6|14306.6|14291.6|14306.6|14291.6|14306.6|14291.6|0
1652789820000|2022-05-17 12:17:00|14306.2|14291.2|14306.2|14291.2|14306.2|14291.2|14306.2|14291.2|0
1652789830000|2022-05-17 12:17:10|14305.9|14290.9|14305.3|14290.3|14305.9|14290.9|14305.3|14290.3|0
1652789850000|2022-05-17 12:17:30|14305.5|14290.5|14305.8|14290.8|14305.8|14290.8|14305.5|14290.5|0
1652789860000|2022-05-17 12:17:40|14306|14291|14306.2|14291.2|14306.5|14291.5|14306|14291|1
1652789870000|2022-05-17 12:17:50|14305.3|14290.3|14308|14293|14310.2|14295.2|14305.3|14290.3|5
1652789880000|2022-05-17 12:18:00|14307.1|14292.1|14318.2|14303.2|14318.2|14303.2|14307.1|14292.1|4
1652789890000|2022-05-17 12:18:10|14318.7|14303.7|14313.3|14298.3|14318.7|14303.7|14311.6|14296.6|1
1652789900000|2022-05-17 12:18:20|14311.2|14296.2|14312.1|14297.1|14312.1|14297.1|14311.2|14296.2|1
1652789910000|2022-05-17 12:18:30|14311.5|14296.5|14311.1|14296.1|14311.5|14296.5|14311.1|14296.1|0
1652789920000|2022-05-17 12:18:40|14311.4|14296.4|14315.1|14300.1|14315.3|14300.3|14311.4|14296.4|0
1652789930000|2022-05-17 12:18:50|14314.6|14299.6|14308.3|14293.3|14314.6|14299.6|14308.3|14293.3|4
1652789940000|2022-05-17 12:19:00|14306.1|14291.1|14306.1|14291.1|14306.1|14291.1|14306.1|14291.1|0
1652789950000|2022-05-17 12:19:10|14306|14291|14304.5|14289.5|14306|14291|14304.5|14289.5|2
1652789970000|2022-05-17 12:19:30|14304.7|14289.7|14304|14289|14304.7|14289.7|14304|14289|6
1652789980000|2022-05-17 12:19:40|14301.3|14286.3|14251.3|14236.3|14301.3|14286.3|14251.3|14236.3|31
1652789990000|2022-05-17 12:19:50|14251|14236|14250.5|14235.5|14252.8|14237.8|14250.5|14235.5|3
1652790000000|2022-05-17 12:20:00|14256.4|14241.4|14256.9|14241.9|14260.9|14245.9|14256.4|14241.4|6
1652790010000|2022-05-17 12:20:10|14258.7|14243.7|14259.1|14244.1|14259.1|14244.1|14258.7|14243.7|0
1652790020000|2022-05-17 12:20:20|14256.1|14241.1|14257.5|14242.5|14258.3|14243.3|14256.1|14241.1|2
1652790030000|2022-05-17 12:20:30|14258.1|14243.1|14258.1|14243.1|14258.1|14243.1|14258.1|14243.1|0
1652790040000|2022-05-17 12:20:40|14257.4|14242.4|14257.4|14242.4|14257.4|14242.4|14257.4|14242.4|0
1652790070000|2022-05-17 12:21:10|14257.7|14242.7|14261|14246|14263.5|14248.5|14257.7|14242.7|1
1652790080000|2022-05-17 12:21:20|14260.5|14245.5|14261.5|14246.5|14261.5|14246.5|14260.5|14245.5|0
1652790090000|2022-05-17 12:21:30|14261.7|14246.7|14252.7|14237.7|14261.7|14246.7|14252.7|14237.7|2
1652790100000|2022-05-17 12:21:40|14253.7|14238.7|14247.9|14232.9|14254.2|14239.2|14246.4|14231.4|25
1652790120000|2022-05-17 12:22:00|14247.7|14232.7|14252.7|14237.7|14252.7|14237.7|14247.7|14232.7|7
1652790130000|2022-05-17 12:22:10|14250.9|14235.9|14238.4|14223.4|14250.9|14235.9|14237.6|14217.9|10
1652790140000|2022-05-17 12:22:20|14239|14224|14214.7|14199.7|14239|14224|14214.7|14199.7|52
1652790150000|2022-05-17 12:22:30|14214.2|14199.2|14213.5|14198.5|14217.7|14202.7|14213.5|14198.5|9
1652790160000|2022-05-17 12:22:40|14213.8|14198.8|14213.8|14198.8|14213.8|14198.8|14213.8|14198.8|0
1652790170000|2022-05-17 12:22:50|14212.8|14197.8|14218.3|14203.3|14218.3|14203.3|14212.8|14197.8|2
1652790180000|2022-05-17 12:23:00|14218.5|14203.5|14219.3|14204.3|14223.1|14208.1|14216.6|14201.6|4
1652790190000|2022-05-17 12:23:10|14220.1|14205.1|14225.1|14210.1|14225.1|14210.1|14220.1|14205.1|1
1652790200000|2022-05-17 12:23:20|14227.6|14212.6|14228.1|14213.1|14228.1|14213.1|14227.6|14212.6|1
1652790210000|2022-05-17 12:23:30|14228.9|14213.9|14233.5|14218.5|14234.4|14219.4|14228.9|14213.9|1
1652790220000|2022-05-17 12:23:40|14234.4|14219.4|14251.4|14226.4|14251.4|14229.4|14234.4|14214.6|3
1652790230000|2022-05-17 12:23:50|14249.7|14234.7|14244.7|14229.7|14253.8|14238.8|14243.9|14228.9|2
1652790240000|2022-05-17 12:24:00|14244.4|14229.4|14245.3|14230.3|14245.3|14230.3|14244.1|14229.1|0
1652790250000|2022-05-17 12:24:10|14248|14233|14248.3|14233.3|14248.9|14233.9|14248|14233|1
1652790260000|2022-05-17 12:24:20|14248|14233|14238|14223|14248|14233|14238|14223|1
1652790270000|2022-05-17 12:24:30|14237.5|14222.5|14231|14216|14237.5|14222.5|14231|14216|1
1652790280000|2022-05-17 12:24:40|14230.9|14215.9|14231.2|14216.2|14231.2|14216.2|14230.9|14215.9|0
1652790290000|2022-05-17 12:24:50|14231.5|14216.5|14222.2|14207.2|14231.5|14216.5|14222.2|14207.2|19
1652790300000|2022-05-17 12:25:00|14221.9|14206.9|14218.4|14203.4|14221.9|14206.9|14218.4|14203.4|1
1652790310000|2022-05-17 12:25:10|14218.6|14203.6|14218.6|14203.6|14218.6|14203.6|14218.6|14203.6|0
1652790320000|2022-05-17 12:25:20|14218.9|14203.9|14218|14203|14218.9|14203.9|14218|14203|0
1652790330000|2022-05-17 12:25:30|14217.1|14202.1|14219.4|14204.4|14219.4|14204.4|14217.1|14202.1|1
1652790340000|2022-05-17 12:25:40|14229.3|14214.3|14229.3|14214.3|14229.3|14214.3|14229.3|14214.3|1
1652790350000|2022-05-17 12:25:50|14228.9|14213.9|14228.8|14213.8|14229.1|14214.1|14228.6|14213.6|1
1652790370000|2022-05-17 12:26:10|14227.6|14212.6|14228.1|14213.1|14228.1|14213.1|14227.6|14212.6|1
1652790380000|2022-05-17 12:26:20|14221.1|14206.1|14221.1|14206.1|14221.4|14206.4|14221.1|14206.1|2
1652790390000|2022-05-17 12:26:30|14221.4|14206.4|14222.2|14207.2|14222.2|14207.2|14220.8|14205.8|5
1652790400000|2022-05-17 12:26:40|14225.2|14210.2|14226.9|14211.9|14226.9|14211.9|14225.2|14210.2|4
1652790410000|2022-05-17 12:26:50|14226.3|14211.3|14225.7|14210.7|14226.3|14211.3|14225.7|14210.7|1
1652790420000|2022-05-17 12:27:00|14224.2|14209.2|14232.4|14217.4|14239.5|14224.5|14224.2|14209.2|9
1652790430000|2022-05-17 12:27:10|14230.9|14215.9|14219.8|14204.8|14230.9|14215.9|14219.8|14204.8|13
1652790440000|2022-05-17 12:27:20|14221.6|14206.6|14218|14203|14222.5|14207.5|14218|14203|3
1652790450000|2022-05-17 12:27:30|14217.6|14202.6|14215.7|14200.7|14217.6|14202.6|14209.9|14194.9|3
1652790460000|2022-05-17 12:27:40|14215.9|14200.9|14222|14207|14224.6|14209.6|14215.9|14200.9|7
1652790470000|2022-05-17 12:27:50|14224.9|14209.9|14238.1|14223.1|14238.5|14223.5|14224.9|14209.9|7
1652790480000|2022-05-17 12:28:00|14237.9|14222.9|14228.1|14213.1|14240.2|14225.2|14228.1|14213.1|3
1652790490000|2022-05-17 12:28:10|14224.6|14209.6|14230.9|14205.9|14237.7|14209.6|14219.5|14199|4
1652790500000|2022-05-17 12:28:20|14231.4|14206.4|14232.3|14207.3|14232.3|14207.3|14231.4|14206.4|0
1652790510000|2022-05-17 12:28:30|14232.9|14207.9|14232.9|14207.9|14232.9|14207.9|14232.9|14207.9|0
1652790520000|2022-05-17 12:28:40|14233.8|14208.8|14230.3|14215.3|14235|14215.3|14230.3|14208.8|1
1652790530000|2022-05-17 12:28:50|14234.4|14209.4|14233.8|14208.8|14234.4|14209.4|14233.8|14208.8|0
1652790540000|2022-05-17 12:29:00|14234.7|14209.7|14230.3|14215.3|14234.7|14215.5|14230.3|14209.7|2
1652790550000|2022-05-17 12:29:10|14230.5|14215.5|14237.9|14212.9|14237.9|14215.5|14230.5|14212.9|1
1652790560000|2022-05-17 12:29:20|14238.1|14213.1|14221.3|14206.3|14238.1|14217|14221.3|14206.3|8
1652790600000|2022-05-17 12:30:00|14219.4|14204.4|14218.5|14193.5|14220.3|14204.4|14218.2|14193.2|6
1652790620000|2022-05-17 12:30:20|14217.8|14192.8|14215.3|14190.3|14217.8|14192.8|14215.3|14190.3|2
1652790630000|2022-05-17 12:30:30|14214.5|14189.5|14208.3|14193.3|14214.8|14193.3|14208.3|14188.6|1
1652790640000|2022-05-17 12:30:40|14204.6|14189.6|14164.3|14139.3|14204.6|14189.6|14164.3|14132.7|44
1652790650000|2022-05-17 12:30:50|14168.6|14143.6|14171|14146|14171|14146|14167.4|14142.4|4
1652790660000|2022-05-17 12:31:00|14171.6|14146.6|14165.5|14150.5|14171.6|14153.4|14165.2|14146.6|2
1652790670000|2022-05-17 12:31:10|14165.8|14150.8|14171|14156|14171|14156|14165.8|14150.8|10
1652790680000|2022-05-17 12:31:20|14173.3|14158.3|14183.5|14158.5|14183.5|14160.4|14172.4|14156.6|3
1652790690000|2022-05-17 12:31:30|14183.6|14158.6|14183.9|14158.9|14183.9|14158.9|14183.6|14158.6|0
1652790700000|2022-05-17 12:31:40|14184.1|14159.1|14177.3|14162.3|14184.1|14163.2|14177.3|14159.1|4
1652790710000|2022-05-17 12:31:50|14176.5|14161.5|14174.1|14159.1|14176.5|14161.5|14174.1|14159.1|0
1652790720000|2022-05-17 12:32:00|14168.9|14153.9|14167.2|14152.2|14169|14154|14167.2|14152.2|1
1652790730000|2022-05-17 12:32:10|14167.6|14152.6|14167.6|14152.6|14167.6|14152.6|14167.6|14152.6|0
1652790740000|2022-05-17 12:32:20|14167.3|14152.3|14167.3|14152.3|14167.3|14152.3|14167|14152|0
1652790750000|2022-05-17 12:32:30|14167|14152|14166.6|14151.6|14167|14152|14166.5|14151.5|0
1652790760000|2022-05-17 12:32:40|14166.8|14151.8|14166.1|14151.1|14166.8|14151.8|14166.1|14151.1|0
1652790780000|2022-05-17 12:33:00|14166.7|14151.7|14177.4|14162.4|14177.9|14162.9|14166.7|14151.7|6
1652790790000|2022-05-17 12:33:10|14176.9|14161.9|14172.5|14157.5|14176.9|14161.9|14172.5|14157.5|2
1652790800000|2022-05-17 12:33:20|14174|14159|14177.1|14162.1|14177.1|14162.1|14174|14159|1
1652790810000|2022-05-17 12:33:30|14177.4|14162.4|14177.4|14162.4|14177.4|14162.4|14177.4|14162.4|0
1652790820000|2022-05-17 12:33:40|14176|14161|14180.3|14155.3|14180.3|14163.3|14176|14155.2|1
1652790830000|2022-05-17 12:33:50|14175|14160|14177|14162|14181.2|14162.3|14175|14156.2|0
1652790850000|2022-05-17 12:34:10|14178.5|14163.5|14178.5|14163.5|14178.5|14163.5|14178.5|14163.5|0
1652790870000|2022-05-17 12:34:30|14177.5|14162.5|14177.5|14162.5|14177.5|14162.5|14177.5|14162.5|0
1652790880000|2022-05-17 12:34:40|14181.6|14166.6|14189.6|14174.6|14190.6|14175.6|14181.6|14166.6|2
1652790890000|2022-05-17 12:34:50|14189.9|14174.9|14188.5|14173.5|14194.9|14179.9|14187.9|14172.9|7
1652790900000|2022-05-17 12:35:00|14189.9|14174.9|14190.3|14175.3|14190.3|14175.3|14189.9|14174.9|4
1652790910000|2022-05-17 12:35:10|14190.1|14175.1|14184|14169|14190.1|14175.1|14184|14169|3
1652790920000|2022-05-17 12:35:20|14183|14168|14173.6|14158.6|14183|14168|14173.6|14157.1|1
1652790930000|2022-05-17 12:35:30|14172.6|14157.6|14172.6|14157.6|14172.6|14157.6|14172.6|14157.6|0
1652790940000|2022-05-17 12:35:40|14172|14157|14172|14157|14172|14157|14172|14157|0
1652790950000|2022-05-17 12:35:50|14171.7|14156.7|14171.7|14156.7|14171.7|14156.7|14171.7|14156.7|0
1652790960000|2022-05-17 12:36:00|14176.4|14161.4|14175.7|14160.7|14177.6|14162.6|14174.6|14159.6|8
1652790970000|2022-05-17 12:36:10|14178.8|14163.8|14178.1|14163.1|14178.8|14163.8|14176.7|14161.7|1
1652790990000|2022-05-17 12:36:30|14177|14162|14178.4|14163.4|14178.4|14163.4|14177|14162|2
1652791000000|2022-05-17 12:36:40|14178.1|14163.1|14200.6|14175.6|14200.6|14181.9|14177.3|14162.3|12
1652791010000|2022-05-17 12:36:50|14195|14180|14182|14167|14199|14180|14181.5|14159.8|0
1652791020000|2022-05-17 12:37:00|14182.3|14167.3|14190.4|14165.4|14191.2|14176.2|14181.5|14163.8|9
1652791030000|2022-05-17 12:37:10|14189.8|14164.8|14182.9|14167.9|14189.8|14169.5|14182.3|14164.8|2
1652791040000|2022-05-17 12:37:20|14190.1|14165.1|14183.4|14168.4|14191|14175.2|14182.9|14165.1|3
1652791050000|2022-05-17 12:37:30|14196.4|14181.4|14195.3|14170.3|14196.7|14181.7|14191.4|14170.3|1
1652791060000|2022-05-17 12:37:40|14189.1|14174.1|14201.1|14186.1|14202.9|14187.9|14189.1|14168.6|13
1652791070000|2022-05-17 12:37:50|14213.7|14188.7|14207.1|14192.1|14213.7|14192.1|14207.1|14188.4|12
1652791080000|2022-05-17 12:38:00|14205.9|14190.9|14210.2|14195.2|14210.2|14195.2|14205.4|14190.4|0
1652791090000|2022-05-17 12:38:10|14208.1|14193.1|14206.7|14191.7|14208.1|14193.1|14206.7|14191.7|1
1652791100000|2022-05-17 12:38:20|14205.8|14190.8|14215|14200|14215|14200|14205.8|14190.8|1
1652791110000|2022-05-17 12:38:30|14215.5|14200.5|14212.2|14197.2|14215.5|14200.5|14211.7|14196.7|0
1652791120000|2022-05-17 12:38:40|14211.7|14196.7|14209.2|14194.2|14213.7|14198.7|14209.2|14194.2|0
1652791130000|2022-05-17 12:38:50|14208.9|14193.9|14207.5|14192.5|14212.1|14197.1|14207.5|14192.5|1
1652791140000|2022-05-17 12:39:00|14208|14193|14209.1|14194.1|14211.4|14196.4|14206.5|14191.5|0
1652791150000|2022-05-17 12:39:10|14207.2|14192.2|14208.7|14193.7|14208.7|14193.7|14207.2|14192.2|1
1652791160000|2022-05-17 12:39:20|14209.3|14194.3|14208.7|14193.7|14209.3|14194.3|14208.7|14193.7|0
1652791170000|2022-05-17 12:39:30|14208.8|14193.8|14206.3|14191.3|14209.3|14194.3|14206.3|14191.3|0
1652791180000|2022-05-17 12:39:40|14208.9|14193.9|14214.6|14199.6|14215.1|14200.1|14208.9|14193.9|6
1652791190000|2022-05-17 12:39:50|14215|14200|14216.1|14201.1|14216.1|14201.1|14213.2|14198.2|4
1652791200000|2022-05-17 12:40:00|14215.8|14200.8|14222.6|14207.6|14223.8|14208.8|14215.8|14200.8|8
1652791210000|2022-05-17 12:40:10|14222.9|14207.9|14221.3|14206.3|14222.9|14207.9|14221.3|14206.3|0
1652791220000|2022-05-17 12:40:20|14220.7|14205.7|14220.6|14205.6|14223.6|14208.6|14220.3|14205.3|0
1652791230000|2022-05-17 12:40:30|14223.5|14208.5|14220.6|14205.6|14223.5|14208.5|14220.6|14205.6|0
1652791240000|2022-05-17 12:40:40|14220|14205|14213.6|14198.6|14220.6|14205.6|14213.6|14198.6|8
1652791250000|2022-05-17 12:40:50|14213.1|14198.1|14203|14188|14213.1|14198.1|14203|14188|2
1652791260000|2022-05-17 12:41:00|14210.2|14195.2|14210.7|14195.7|14210.8|14195.8|14210.1|14195.1|4
1652791270000|2022-05-17 12:41:10|14210.4|14195.4|14211.8|14196.8|14213.6|14198.6|14210.4|14195.4|5
1652791280000|2022-05-17 12:41:20|14212.1|14197.1|14211.5|14196.5|14212.3|14197.3|14211|14196|0
1652791290000|2022-05-17 12:41:30|14214.6|14199.6|14218.8|14203.8|14218.8|14203.8|14211.8|14196.8|5
1652791300000|2022-05-17 12:41:40|14219.4|14204.4|14222.5|14207.5|14222.5|14207.5|14219.4|14204.4|1
1652791310000|2022-05-17 12:41:50|14222.2|14207.2|14219.9|14204.9|14222.2|14207.2|14218|14203|0
1652791320000|2022-05-17 12:42:00|14219.6|14204.6|14215.8|14200.8|14219.6|14204.6|14215.8|14200.8|0
1652791330000|2022-05-17 12:42:10|14216.6|14201.6|14223.8|14208.8|14223.8|14208.8|14216.6|14201.6|9
1652791340000|2022-05-17 12:42:20|14224.8|14209.8|14233.8|14218.8|14233.8|14218.8|14224.8|14209.8|1
1652791350000|2022-05-17 12:42:30|14234.2|14219.2|14235|14220|14235|14220|14234.2|14219.2|0
1652791360000|2022-05-17 12:42:40|14235.2|14220.2|14220.1|14205.1|14235.2|14220.2|14220.1|14205.1|2
1652791370000|2022-05-17 12:42:50|14220.6|14205.6|14219.3|14204.3|14223.3|14208.3|14219.3|14204.3|2
1652791380000|2022-05-17 12:43:00|14218.5|14203.5|14221.3|14206.3|14222|14206.3|14218.5|14197|0
1652791390000|2022-05-17 12:43:10|14217.6|14202.6|14217.9|14202.9|14217.9|14202.9|14217.6|14202.6|0
1652791400000|2022-05-17 12:43:20|14220.5|14205.5|14222|14207|14222|14207|14220.5|14205.5|0
1652791410000|2022-05-17 12:43:30|14224.1|14209.1|14224.9|14209.9|14224.9|14209.9|14223.3|14208.3|3
1652791420000|2022-05-17 12:43:40|14224.7|14209.7|14220.8|14205.8|14224.9|14209.9|14220.8|14205.8|3
1652791430000|2022-05-17 12:43:50|14219.9|14204.9|14220.4|14205.4|14220.4|14205.4|14219.9|14204.9|6
1652791440000|2022-05-17 12:44:00|14220.6|14205.6|14224|14209|14226.1|14211.1|14220.6|14205.6|2
1652791450000|2022-05-17 12:44:10|14224.1|14209.1|14227.2|14212.2|14234.2|14217.1|14224.1|14209.1|4
1652791460000|2022-05-17 12:44:20|14227.7|14212.7|14227.7|14212.7|14227.7|14212.7|14227.7|14212.7|0
1652791470000|2022-05-17 12:44:30|14227.4|14212.4|14226|14211|14227.7|14212.7|14225.5|14210.5|4
1652791480000|2022-05-17 12:44:40|14224.6|14209.6|14221.7|14206.7|14224.7|14209.7|14220.7|14205.7|2
1652791490000|2022-05-17 12:44:50|14218.6|14203.6|14217.4|14202.4|14218.7|14203.7|14216.2|14201.2|19
1652791500000|2022-05-17 12:45:00|14217.1|14202.1|14221.3|14206.3|14222.2|14207.2|14217.1|14202.1|6
1652791510000|2022-05-17 12:45:10|14222.5|14207.5|14227.7|14212.7|14227.7|14212.7|14222.5|14207.5|0
1652791520000|2022-05-17 12:45:20|14228.2|14213.2|14228.5|14213.5|14228.5|14213.5|14228.2|14213.2|0
1652791530000|2022-05-17 12:45:30|14228.7|14213.7|14227.1|14212.1|14228.7|14213.7|14224.3|14209.3|1
1652791540000|2022-05-17 12:45:40|14226.4|14211.4|14236.4|14221.4|14236.4|14221.4|14226.4|14211.4|10
1652791550000|2022-05-17 12:45:50|14236.7|14221.7|14237.7|14222.7|14240.2|14225.2|14236.7|14221.7|2
1652791560000|2022-05-17 12:46:00|14237.3|14222.3|14236.1|14221.1|14237.5|14222.5|14236.1|14221.1|0
1652791570000|2022-05-17 12:46:10|14235.6|14220.6|14234.4|14219.4|14235.6|14220.6|14234.4|14219.4|1
1652791580000|2022-05-17 12:46:20|14233.2|14218.2|14233.5|14218.5|14233.5|14218.5|14233.2|14218.2|3
1652791590000|2022-05-17 12:46:30|14235|14220|14235|14220|14235|14220|14235|14220|3
1652791600000|2022-05-17 12:46:40|14235.7|14220.7|14231.9|14216.9|14237.8|14222.8|14231.9|14216.9|2
1652791610000|2022-05-17 12:46:50|14232|14217|14231.2|14216.2|14232|14217|14231.2|14216.2|2
1652791620000|2022-05-17 12:47:00|14230.1|14215.1|14230.1|14215.1|14230.1|14215.1|14230.1|14215.1|1
1652791630000|2022-05-17 12:47:10|14232.3|14217.3|14232.3|14217.3|14232.3|14217.3|14232.3|14217.3|2
1652791640000|2022-05-17 12:47:20|14231.4|14216.4|14222.7|14207.7|14231.4|14216.4|14222.7|14207.7|15
1652791650000|2022-05-17 12:47:30|14222.2|14207.2|14211.2|14196.2|14222.2|14207.2|14211.2|14196.2|3
1652791660000|2022-05-17 12:47:40|14210.7|14195.7|14209.9|14194.9|14210.7|14195.7|14209.9|14194.9|0
1652791670000|2022-05-17 12:47:50|14209.7|14194.7|14208.8|14193.8|14209.7|14194.7|14208.8|14193.8|2
1652791680000|2022-05-17 12:48:00|14208.5|14193.5|14211.7|14196.7|14213.1|14198.1|14208.5|14193.5|4
1652791690000|2022-05-17 12:48:10|14211.5|14196.5|14211.8|14196.8|14211.8|14196.8|14211.2|14196.2|0
1652791700000|2022-05-17 12:48:20|14214.1|14199.1|14210|14195|14214.1|14199.1|14210|14195|0
1652791740000|2022-05-17 12:49:00|14211.7|14196.7|14215.6|14200.6|14217.3|14202.3|14211.7|14196.7|9
1652791750000|2022-05-17 12:49:10|14216.6|14201.6|14216.6|14201.6|14216.6|14201.6|14216.6|14201.6|0
1652791760000|2022-05-17 12:49:20|14216.7|14201.7|14216.8|14201.8|14216.8|14201.8|14216.7|14201.7|0
1652791770000|2022-05-17 12:49:30|14217|14202|14217|14202|14217|14202|14217|14202|0
1652791810000|2022-05-17 12:50:10|14210.3|14195.3|14215.6|14200.6|14219.6|14204.6|14210.3|14195.3|9
1652791820000|2022-05-17 12:50:20|14217.6|14202.6|14221.8|14206.8|14222.4|14207.4|14217.6|14202.6|3
1652791830000|2022-05-17 12:50:30|14222.3|14207.3|14224.3|14209.3|14224.3|14209.3|14222.3|14207.3|3
1652791840000|2022-05-17 12:50:40|14225.1|14210.1|14225.7|14210.7|14226.6|14211.6|14224.8|14209.8|1
1652791850000|2022-05-17 12:50:50|14226|14211|14226.3|14211.3|14226.3|14211.3|14226|14211|1
1652791860000|2022-05-17 12:51:00|14226|14211|14226|14211|14226.3|14211.3|14226|14211|3
1652791870000|2022-05-17 12:51:10|14225.7|14210.7|14225.7|14210.7|14225.7|14210.7|14225.7|14210.7|0
1652791880000|2022-05-17 12:51:20|14225.4|14210.4|14216|14201|14225.4|14210.4|14216|14201|1
1652791890000|2022-05-17 12:51:30|14215.9|14200.9|14213.1|14198.1|14215.9|14200.9|14210.5|14195.5|4
1652791900000|2022-05-17 12:51:40|14214.7|14199.7|14211.6|14196.6|14214.7|14199.7|14211.6|14196.6|1
1652791910000|2022-05-17 12:51:50|14211.9|14196.9|14211|14196|14213.6|14198.6|14211|14196|3
1652791920000|2022-05-17 12:52:00|14209.9|14194.9|14190.8|14175.8|14209.9|14194.9|14190.8|14175.8|16
1652791930000|2022-05-17 12:52:10|14191.4|14176.4|14193.1|14178.1|14193.1|14178.1|14191.4|14176.4|0
1652791940000|2022-05-17 12:52:20|14193.7|14178.7|14194.9|14179.9|14194.9|14179.9|14193.1|14178.1|0
1652791950000|2022-05-17 12:52:30|14194.5|14179.5|14195.3|14180.3|14195.3|14180.3|14194.5|14179.5|0
1652791960000|2022-05-17 12:52:40|14194.5|14179.5|14182.9|14167.9|14194.5|14179.5|14182.9|14167.9|6
1652791970000|2022-05-17 12:52:50|14180.9|14165.9|14180.3|14165.3|14180.9|14165.9|14180.3|14165.3|0
1652791980000|2022-05-17 12:53:00|14178.6|14163.6|14180.4|14165.4|14180.4|14165.4|14178.6|14163.6|10
1652791990000|2022-05-17 12:53:10|14181.6|14166.6|14181.6|14166.6|14181.8|14166.8|14181.5|14166.5|0
1652792010000|2022-05-17 12:53:30|14180.7|14165.7|14180.3|14165.3|14182.1|14167.1|14180.3|14165.3|1
1652792020000|2022-05-17 12:53:40|14182.2|14167.2|14179|14164|14182.2|14167.2|14179|14164|1
1652792030000|2022-05-17 12:53:50|14178.1|14163.1|14177.5|14162.5|14178.1|14163.1|14177.5|14162.5|0
1652792040000|2022-05-17 12:54:00|14175.3|14160.3|14178.2|14163.2|14178.2|14163.2|14175|14160|2
1652792050000|2022-05-17 12:54:10|14177.4|14162.4|14178|14163|14178|14163|14177.4|14162.4|0
1652792060000|2022-05-17 12:54:20|14179.1|14164.1|14178.6|14163.6|14179.1|14164.1|14176.8|14161.8|1
1652792070000|2022-05-17 12:54:30|14178.9|14163.9|14178.1|14163.1|14178.9|14163.9|14176.1|14161.1|0
1652792080000|2022-05-17 12:54:40|14177.3|14162.3|14180.9|14165.9|14180.9|14165.9|14175.8|14160.8|4
1652792090000|2022-05-17 12:54:50|14179.8|14164.8|14180|14165|14180|14165|14179.8|14164.8|0
1652792100000|2022-05-17 12:55:00|14180.3|14165.3|14194.2|14179.2|14194.2|14179.2|14180.3|14165.3|9
1652792110000|2022-05-17 12:55:10|14193.6|14178.6|14202.8|14187.8|14205.3|14190.3|14193.6|14178.6|3
1652792120000|2022-05-17 12:55:20|14203.5|14188.5|14201.3|14186.3|14204|14189|14200.7|14185.7|4
1652792130000|2022-05-17 12:55:30|14199.6|14184.6|14191.1|14176.1|14199.6|14184.6|14191.1|14176.1|5
1652792140000|2022-05-17 12:55:40|14191.6|14176.6|14186|14171|14191.6|14176.6|14186|14171|1
1652792150000|2022-05-17 12:55:50|14185.4|14170.4|14185.4|14170.4|14185.4|14170.4|14185.4|14170.4|0
1652792170000|2022-05-17 12:56:10|14184.6|14169.6|14184.6|14169.6|14184.6|14169.6|14184.6|14169.6|0
1652792180000|2022-05-17 12:56:20|14183.1|14168.1|14183.1|14168.1|14183.1|14168.1|14183.1|14168.1|4
1652792190000|2022-05-17 12:56:30|14184.3|14169.3|14184.5|14169.5|14185.3|14170.3|14184.3|14169.3|5
1652792200000|2022-05-17 12:56:40|14182.7|14167.7|14186.3|14171.3|14193.1|14178.1|14182.7|14167.7|12
1652792210000|2022-05-17 12:56:50|14184.2|14169.2|14181.4|14166.4|14185.1|14170.1|14181.4|14166.4|2
1652792220000|2022-05-17 12:57:00|14181|14166|14181|14166|14181|14166|14181|14166|1
1652792240000|2022-05-17 12:57:20|14182.9|14167.9|14182.9|14167.9|14182.9|14167.9|14182.9|14167.9|0
1652792250000|2022-05-17 12:57:30|14182.5|14167.5|14181.8|14166.8|14183.9|14168.9|14181.8|14166.8|0
1652792260000|2022-05-17 12:57:40|14183.3|14168.3|14185.3|14170.3|14185.3|14170.3|14183.3|14168.3|4
1652792270000|2022-05-17 12:57:50|14185|14170|14193.5|14178.5|14193.8|14178.8|14185|14170|2
1652792280000|2022-05-17 12:58:00|14193.2|14178.2|14190.3|14175.3|14193.2|14178.2|14190.3|14175.3|1
1652792290000|2022-05-17 12:58:10|14193.5|14178.5|14189.8|14174.8|14193.5|14178.5|14189.6|14174.6|3
1652792300000|2022-05-17 12:58:20|14190|14175|14187.2|14172.2|14190.3|14175.3|14187.2|14172.2|2
1652792310000|2022-05-17 12:58:30|14186.3|14171.3|14186.3|14171.3|14186.3|14171.3|14185.7|14170.7|1
1652792320000|2022-05-17 12:58:40|14186.7|14171.7|14184.7|14169.7|14186.7|14171.7|14184.7|14169.7|0
1652792330000|2022-05-17 12:58:50|14184|14169|14184.2|14169.2|14184.3|14169.3|14183.7|14168.7|0
1652792340000|2022-05-17 12:59:00|14182.6|14167.6|14184.4|14169.4|14186.1|14171.1|14182.6|14167.6|2
1652792350000|2022-05-17 12:59:10|14183.7|14168.7|14183.6|14168.6|14186.1|14171.1|14183.6|14168.6|1
1652792360000|2022-05-17 12:59:20|14183.7|14168.7|14183.7|14168.7|14183.7|14168.7|14183.7|14168.7|1
1652792370000|2022-05-17 12:59:30|14184|14169|14184|14169|14184|14169|14184|14169|0
1652792380000|2022-05-17 12:59:40|14184.4|14169.4|14188|14173|14188|14173|14184.4|14169.4|3
1652792390000|2022-05-17 12:59:50|14190.3|14175.3|14193.8|14178.8|14193.8|14178.8|14190.3|14175.3|2
1652792400000|2022-05-17 13:00:00|14194.4|14179.4|14192.8|14177.8|14194.8|14179.8|14190|14175|4
1652792410000|2022-05-17 13:00:10|14192.5|14177.5|14189.3|14174.3|14192.7|14177.7|14189.3|14174.3|3
1652792420000|2022-05-17 13:00:20|14190.3|14175.3|14194.1|14179.1|14196.8|14181.8|14190.3|14175.3|4
1652792430000|2022-05-17 13:00:30|14193.7|14178.7|14192.3|14177.3|14193.7|14178.7|14192|14177|0
1652792440000|2022-05-17 13:00:40|14190|14175|14184.6|14169.6|14190.4|14175.4|14184.6|14169.6|4
1652792450000|2022-05-17 13:00:50|14184.1|14169.1|14169.2|14154.2|14184.1|14169.1|14169.2|14154.2|4
1652792460000|2022-05-17 13:01:00|14168.8|14153.8|14156.9|14141.9|14168.8|14153.8|14156.7|14141.7|25
1652792470000|2022-05-17 13:01:10|14156.6|14141.6|14160.1|14145.1|14160.1|14145.1|14156.6|14141.6|1
1652792480000|2022-05-17 13:01:20|14160.7|14145.7|14166.1|14151.1|14166.1|14151.1|14160.7|14145.7|2
1652792490000|2022-05-17 13:01:30|14165.8|14150.8|14165.2|14150.2|14168.5|14153.5|14165.2|14150.2|0
1652792500000|2022-05-17 13:01:40|14168.2|14153.2|14165.5|14150.5|14168.2|14153.2|14165.5|14150.5|1
1652792510000|2022-05-17 13:01:50|14164|14149|14161|14146|14165.5|14150.5|14160|14145|5
1652792520000|2022-05-17 13:02:00|14160.2|14145.2|14157.2|14142.2|14160.2|14145.2|14157.2|14142.2|2
1652792530000|2022-05-17 13:02:10|14157.4|14142.4|14166|14151|14166|14151|14157.4|14142.4|6
1652792540000|2022-05-17 13:02:20|14166.3|14151.3|14165.3|14150.3|14167.2|14152.2|14165.3|14150.3|1
1652792550000|2022-05-17 13:02:30|14165.1|14150.1|14165.2|14150.2|14165.4|14150.4|14162|14147|1
1652792560000|2022-05-17 13:02:40|14167.2|14152.2|14169.7|14154.7|14170|14155|14167.2|14152.2|1
1652792570000|2022-05-17 13:02:50|14169.6|14154.6|14169.5|14154.5|14170.1|14155.1|14169.5|14154.5|0
1652792580000|2022-05-17 13:03:00|14169.3|14154.3|14169.6|14154.6|14169.6|14154.6|14169.3|14154.3|1
1652792590000|2022-05-17 13:03:10|14169.2|14154.2|14171.5|14156.5|14171.5|14156.5|14168.9|14153.9|2
1652792600000|2022-05-17 13:03:20|14176.1|14161.1|14178.1|14163.1|14178.1|14163.1|14175.8|14160.8|6
1652792610000|2022-05-17 13:03:30|14178.5|14163.5|14178.8|14163.8|14178.8|14163.8|14178.5|14163.5|5
1652792620000|2022-05-17 13:03:40|14179.7|14164.7|14185.4|14170.4|14186.1|14171.1|14179.7|14164.7|1
1652792630000|2022-05-17 13:03:50|14185.1|14170.1|14178.6|14163.6|14185.4|14170.4|14178.6|14163.6|4
1652792640000|2022-05-17 13:04:00|14183.9|14168.9|14183.2|14168.2|14185.4|14170.4|14182.9|14167.9|9
1652792650000|2022-05-17 13:04:10|14182|14167|14180.9|14165.9|14182|14167|14180.9|14165.9|0
1652792660000|2022-05-17 13:04:20|14180.6|14165.6|14179.4|14164.4|14180.6|14165.6|14179.4|14164.4|4
1652792670000|2022-05-17 13:04:30|14179.2|14164.2|14169.1|14154.1|14179.2|14164.2|14169.1|14154.1|2
1652792680000|2022-05-17 13:04:40|14167.6|14152.6|14167.6|14152.6|14167.6|14152.6|14165.6|14150.6|1
1652792700000|2022-05-17 13:05:00|14170.4|14155.4|14173.7|14158.7|14173.7|14158.7|14170.4|14155.4|9
1652792760000|2022-05-17 13:06:00|14173.3|14158.3|14161.3|14146.3|14173.3|14158.3|14161.3|14146.3|7
1652792770000|2022-05-17 13:06:10|14161.5|14146.5|14161.2|14146.2|14161.5|14146.5|14161.2|14146.2|5
1652792780000|2022-05-17 13:06:20|14172.8|14157.8|14173|14158|14173|14158|14172|14157|23
1652792790000|2022-05-17 13:06:30|14173.3|14158.3|14164.7|14149.7|14173.8|14158.8|14164.4|14149.4|4
1652792800000|2022-05-17 13:06:40|14164.2|14149.2|14164.2|14149.2|14164.2|14149.2|14164.2|14149.2|0
1652792820000|2022-05-17 13:07:00|14164.4|14149.4|14162.2|14147.2|14164.4|14149.4|14162.2|14147.2|0
1652792830000|2022-05-17 13:07:10|14160.9|14145.9|14161.1|14146.1|14161.6|14146.6|14159.7|14144.7|5
1652792840000|2022-05-17 13:07:20|14161.7|14146.7|14160.6|14145.6|14162.1|14147.1|14160.6|14145.6|2
1652792850000|2022-05-17 13:07:30|14160.4|14145.4|14160.4|14145.4|14160.6|14145.6|14155.6|14140.6|57
1652792860000|2022-05-17 13:07:40|14160.7|14145.7|14166.2|14151.2|14166.4|14151.4|14160.7|14145.7|18
1652792870000|2022-05-17 13:07:50|14165.3|14150.3|14160.4|14145.4|14166.3|14151.3|14160.4|14145.4|3
1652792880000|2022-05-17 13:08:00|14160.9|14145.9|14160.6|14145.6|14161.4|14146.4|14160.6|14145.6|0
1652792890000|2022-05-17 13:08:10|14160.9|14145.9|14160.8|14145.8|14161.1|14146.1|14160.8|14145.8|0
1652792900000|2022-05-17 13:08:20|14159.8|14144.8|14171.9|14156.9|14171.9|14156.9|14159.8|14144.8|13
1652792910000|2022-05-17 13:08:30|14172.7|14157.7|14171.3|14156.3|14172.7|14157.7|14170.8|14155.8|1
1652792930000|2022-05-17 13:08:50|14171.8|14156.8|14171.5|14156.5|14171.8|14156.8|14171.5|14156.5|1
1652792940000|2022-05-17 13:09:00|14171.8|14156.8|14171.1|14156.1|14172.7|14157.7|14171.1|14156.1|0
1652792950000|2022-05-17 13:09:10|14175.1|14160.1|14178.3|14163.3|14178.3|14163.3|14175.1|14160.1|12
1652792960000|2022-05-17 13:09:20|14175.5|14160.5|14175.5|14160.5|14175.5|14160.5|14175.1|14160.1|1
1652792980000|2022-05-17 13:09:40|14173.9|14158.9|14173.9|14158.9|14173.9|14158.9|14173.9|14158.9|1
1652792990000|2022-05-17 13:09:50|14174.2|14159.2|14174.2|14159.2|14174.2|14159.2|14174.2|14159.2|0
1652793000000|2022-05-17 13:10:00|14175|14160|14185.3|14170.3|14185.3|14170.3|14175|14160|18
1652793010000|2022-05-17 13:10:10|14183.8|14168.8|14183.8|14168.8|14183.8|14168.8|14183.8|14168.8|0
1652793030000|2022-05-17 13:10:30|14195.1|14180.1|14197.7|14182.7|14198.3|14183.3|14194.8|14179.8|11
1652793040000|2022-05-17 13:10:40|14198.2|14183.2|14194.3|14179.3|14198.2|14183.2|14194.3|14179.3|3
1652793050000|2022-05-17 13:10:50|14195.3|14180.3|14191.8|14176.8|14195.3|14180.3|14191.8|14176.8|2
1652793060000|2022-05-17 13:11:00|14190.8|14175.8|14189.7|14174.7|14190.8|14175.8|14189.7|14174.7|0
1652793070000|2022-05-17 13:11:10|14184.7|14169.7|14181.2|14166.2|14184.7|14169.7|14181.2|14166.2|1
1652793080000|2022-05-17 13:11:20|14181|14166|14181.2|14166.2|14181.2|14166.2|14179.5|14164.5|8
1652793090000|2022-05-17 13:11:30|14182.4|14167.4|14182.8|14167.8|14182.8|14167.8|14182.4|14167.4|0
1652793100000|2022-05-17 13:11:40|14182.4|14167.4|14180.9|14165.9|14182.4|14167.4|14180.9|14165.9|6
1652793110000|2022-05-17 13:11:50|14181.2|14166.2|14189|14174|14192.1|14174|14181.2|14166.2|5
1652793120000|2022-05-17 13:12:00|14189.2|14174.2|14184.5|14169.5|14189.2|14174.2|14184.5|14169.5|0
1652793130000|2022-05-17 13:12:10|14191.1|14176.1|14195.4|14180.4|14200.1|14180.4|14190.5|14174.6|20
1652793140000|2022-05-17 13:12:20|14191.7|14176.7|14200.5|14185.5|14200.5|14185.5|14191.2|14176.2|7
1652793150000|2022-05-17 13:12:30|14200.1|14185.1|14192.1|14177.1|14200.1|14185.1|14192.1|14177.1|2
1652793160000|2022-05-17 13:12:40|14191.5|14176.5|14187.8|14172.8|14191.5|14176.5|14187.8|14172.8|12
1652793170000|2022-05-17 13:12:50|||||||||5
1652793180000|2022-05-17 13:13:00|14187.2|14172.2|14183.3|14168.3|14187.2|14172.2|14183.3|14168.3|5
1652793190000|2022-05-17 13:13:10|14182.4|14167.4|14181.8|14166.8|14182.4|14167.4|14181.8|14166.8|0
1652793210000|2022-05-17 13:13:30|14183.3|14168.3|14183.3|14168.3|14183.3|14168.3|14183.3|14168.3|2
1652793220000|2022-05-17 13:13:40|14181.3|14166.3|14181.3|14166.3|14181.3|14166.3|14181.3|14166.3|1
1652793230000|2022-05-17 13:13:50|14181|14166|14187.1|14172.1|14187.1|14172.1|14180.8|14165.8|8
1652793240000|2022-05-17 13:14:00|14186.6|14171.6|14192.4|14177.4|14193.9|14178.9|14186.6|14171.6|7
1652793250000|2022-05-17 13:14:10|14192.1|14177.1|14190.8|14175.8|14192.1|14177.1|14190.8|14175.8|26
1652793270000|2022-05-17 13:14:30|14190.4|14175.4|14190.4|14175.4|14190.4|14175.4|14190.4|14175.4|0
1652793280000|2022-05-17 13:14:40|14190.9|14175.9|14190.9|14175.9|14190.9|14175.9|14190.9|14175.9|0
1652793290000|2022-05-17 13:14:50|14192.1|14177.1|14191.9|14176.9|14192.1|14177.1|14191.9|14176.9|2
1652793300000|2022-05-17 13:15:00|14190.9|14175.9|14193.1|14178.1|14193.1|14178.1|14190.9|14175.9|0
1652793320000|2022-05-17 13:15:20|14197.5|14182.5|14194.6|14179.6|14199.4|14184.4|14194.3|14179.3|18
1652793330000|2022-05-17 13:15:30|14194.3|14179.3|14186.9|14171.9|14194.3|14179.3|14186.3|14171.3|0
1652793350000|2022-05-17 13:15:50|14186.3|14171.3|14185.3|14170.3|14186.6|14171.6|14185.3|14170.3|0
1652793360000|2022-05-17 13:16:00|14185.5|14170.5|14184.7|14169.7|14185.5|14170.5|14184.2|14169.2|0
1652793370000|2022-05-17 13:16:10|14184.8|14169.8|14185|14170|14185|14170|14184.8|14169.8|0
1652793380000|2022-05-17 13:16:20|14183.9|14168.9|14183.6|14168.6|14183.9|14168.9|14183.6|14168.6|0
1652793400000|2022-05-17 13:16:40|14183.4|14168.4|14183.4|14168.4|14183.4|14168.4|14183.4|14168.4|2
1652793420000|2022-05-17 13:17:00|14182.2|14167.2|14179.5|14164.5|14182.2|14167.2|14177.7|14162.7|3
1652793430000|2022-05-17 13:17:10|14180.8|14165.8|14177.1|14162.1|14181.8|14166.8|14177.1|14162.1|6
1652793440000|2022-05-17 13:17:20|14176.1|14161.1|14174|14159|14176.1|14161.1|14173.7|14158.7|2
1652793450000|2022-05-17 13:17:30|14174.2|14159.2|14175.9|14160.9|14175.9|14160.9|14174.2|14159.2|1
1652793460000|2022-05-17 13:17:40|14176.3|14161.3|14174.8|14159.8|14177.2|14162.2|14174.8|14159.8|3
1652793470000|2022-05-17 13:17:50|14174.5|14159.5|14176|14161|14176|14161|14173.8|14158.8|11
1652793480000|2022-05-17 13:18:00|14176.3|14161.3|14173.5|14158.5|14181.2|14166.2|14170.2|14155.2|7
1652793490000|2022-05-17 13:18:10|14173|14158|14171.8|14156.8|14173|14158|14171.8|14156.8|0
1652793510000|2022-05-17 13:18:30|14172.4|14157.4|14172.4|14157.4|14172.4|14157.4|14172.4|14157.4|0
1652793530000|2022-05-17 13:18:50|14172.7|14157.7|14172.4|14157.4|14172.7|14157.7|14172.4|14157.4|0
1652793540000|2022-05-17 13:19:00|14173|14158|14173|14158|14173|14158|14173|14158|1
1652793550000|2022-05-17 13:19:10|14172.7|14157.7|14172.7|14157.7|14172.7|14157.7|14172.7|14157.7|0
1652793560000|2022-05-17 13:19:20|14169.9|14154.9|14169.7|14154.7|14169.9|14154.9|14169.3|14154.3|1
1652793580000|2022-05-17 13:19:40|14170.9|14155.9|14170.7|14155.7|14170.9|14155.9|14170.1|14155.1|2
1652793590000|2022-05-17 13:19:50|14171|14156|14171|14156|14171.3|14156.3|14170.7|14155.7|0
1652793600000|2022-05-17 13:20:00|14171.3|14156.3|14168.4|14153.4|14172.2|14157.2|14168.4|14153.4|4
1652793610000|2022-05-17 13:20:10|14167.5|14152.5|14168.9|14153.9|14169.2|14154.2|14167.5|14152.5|1
1652793620000|2022-05-17 13:20:20|14166.6|14151.6|14165.2|14150.2|14166.6|14151.6|14163.1|14148.1|5
1652793630000|2022-05-17 13:20:30|14165.7|14150.7|14164.4|14149.4|14166.3|14151.3|14164.4|14149.4|7
1652793640000|2022-05-17 13:20:40|14164.2|14149.2|14161.4|14146.4|14164.2|14149.2|14161.4|14146.4|2
1652793650000|2022-05-17 13:20:50|14161.7|14146.7|14169.8|14154.8|14170.4|14155.4|14161.4|14146.4|6
1652793660000|2022-05-17 13:21:00|14170.2|14155.2|14167.9|14152.9|14170.2|14155.2|14167|14152|6
1652793670000|2022-05-17 13:21:10|14168.2|14153.2|14168.2|14153.2|14168.2|14153.2|14168.2|14153.2|0
1652793680000|2022-05-17 13:21:20|14168.3|14153.3|14168.4|14153.4|14168.4|14153.4|14168.3|14153.3|0
1652793690000|2022-05-17 13:21:30|14168.6|14153.6|14167.9|14152.9|14168.6|14153.6|14167.9|14152.9|0
1652793700000|2022-05-17 13:21:40|14167.1|14152.1|14165.4|14150.4|14167.1|14152.1|14165.4|14150.4|2
1652793710000|2022-05-17 13:21:50|14165.6|14150.6|14165.1|14150.1|14165.6|14150.6|14165.1|14150.1|0
1652793720000|2022-05-17 13:22:00|14165.3|14150.3|14166.4|14151.4|14166.4|14151.4|14165.3|14150.3|1
1652793730000|2022-05-17 13:22:10|14166.5|14151.5|14177.4|14162.4|14179.2|14164.2|14166.5|14151.5|14
1652793740000|2022-05-17 13:22:20|14177.9|14162.9|14178.4|14163.4|14178.4|14163.4|14177.9|14162.9|2
1652793750000|2022-05-17 13:22:30|14178.1|14163.1|14177.1|14162.1|14178.3|14163.3|14173.3|14158.3|4
1652793760000|2022-05-17 13:22:40|14174.4|14159.4|14169.7|14154.7|14177.8|14162.8|14169.7|14154.7|6
1652793770000|2022-05-17 13:22:50|14166.8|14151.8|14164.7|14149.7|14166.8|14151.8|14164.4|14149.4|1
1652793780000|2022-05-17 13:23:00|14164.4|14149.4|14164.9|14149.9|14165.2|14150.2|14164.4|14149.4|0
1652793790000|2022-05-17 13:23:10|14168.3|14153.3|14165.8|14150.8|14168.3|14153.3|14165.1|14150.1|1
1652793800000|2022-05-17 13:23:20|14165.3|14150.3|14163.6|14148.6|14165.3|14150.3|14163|14148|1
1652793810000|2022-05-17 13:23:30|14162.3|14147.3|14167.2|14152.2|14167.2|14152.2|14162.3|14147.3|10
1652793820000|2022-05-17 13:23:40|14167.8|14152.8|14169.2|14154.2|14169.5|14154.5|14167.8|14152.8|4
1652793830000|2022-05-17 13:23:50|14169.5|14154.5|14173|14158|14173|14158|14169.5|14154.5|0
1652793840000|2022-05-17 13:24:00|14172|14157|14171.7|14156.7|14173.4|14158.4|14171.7|14156.7|1
1652793850000|2022-05-17 13:24:10|14170.5|14155.5|14170.5|14155.5|14170.5|14155.5|14170.5|14155.5|1
1652793870000|2022-05-17 13:24:30|14168.8|14153.8|14172.6|14157.6|14172.6|14157.6|14168.8|14153.8|15
1652793880000|2022-05-17 13:24:40|14174|14159|14181.5|14156.5|14181.5|14159|14174|14156.5|10
1652793890000|2022-05-17 13:24:50|14181.2|14156.2|14183.5|14158.5|14183.5|14158.5|14181|14156|5
1652793900000|2022-05-17 13:25:00|14193.8|14156.3|14192.5|14155|14193.8|14156.3|14192.5|14155|2
1652793910000|2022-05-17 13:25:10|14193|14155.5|14185.2|14170.2|14194.4|14170.2|14185.2|14155.5|0
1652793920000|2022-05-17 13:25:20|14187.5|14172.5|14188.1|14173.1|14194.9|14179.9|14182.8|14167.8|24
1652793940000|2022-05-17 13:25:40|14187.4|14172.4|14187.4|14172.4|14187.4|14172.4|14187.1|14172.1|0
1652793950000|2022-05-17 13:25:50|14192.2|14177.2|14197.5|14182.5|14198|14183|14192.2|14177.2|8
1652793960000|2022-05-17 13:26:00|14197|14182|14196.5|14181.5|14197|14182|14196.5|14181.5|1
1652793970000|2022-05-17 13:26:10|14197.1|14182.1|14197.1|14182.1|14197.1|14182.1|14197.1|14182.1|0
1652793980000|2022-05-17 13:26:20|14195.7|14180.7|14191.2|14176.2|14195.7|14180.7|14191.2|14176.2|3
1652793990000|2022-05-17 13:26:30|14196.7|14181.7|14194|14179|14197.6|14182.6|14193.7|14178.7|8
1652794000000|2022-05-17 13:26:40|14198.5|14183.5|14196.2|14181.2|14199.6|14184.6|14196.2|14181.2|0
1652794010000|2022-05-17 13:26:50|14196.5|14181.5|14194.6|14179.6|14197.4|14182.4|14194.6|14179.6|0
1652794020000|2022-05-17 13:27:00|14193.1|14178.1|14194.6|14179.6|14194.6|14179.6|14192.8|14177.8|2
1652794030000|2022-05-17 13:27:10|14194.5|14179.5|14194.2|14179.2|14194.8|14179.8|14194.2|14179.2|0
1652794040000|2022-05-17 13:27:20|14194.5|14179.5|14194.5|14179.5|14194.5|14179.5|14194.5|14179.5|0
1652794050000|2022-05-17 13:27:30|14194.2|14179.2|14194.5|14179.5|14194.5|14179.5|14194.2|14179.2|0
1652794060000|2022-05-17 13:27:40|14194.2|14179.2|14192.8|14177.8|14194.2|14179.2|14192.8|14177.8|0
1652794070000|2022-05-17 13:27:50|14192.3|14167.3|14185.9|14170.9|14192.4|14171.7|14185.3|14166.8|3
1652794080000|2022-05-17 13:28:00|14185.6|14170.6|14186.3|14171.3|14186.3|14171.3|14185.6|14170.6|0
1652794090000|2022-05-17 13:28:10|14185.7|14170.7|14186.3|14171.3|14186.3|14171.3|14185.7|14170.7|1
1652794100000|2022-05-17 13:28:20|14186|14171|14184.9|14169.9|14186.3|14171.3|14184.9|14169.9|0
1652794110000|2022-05-17 13:28:30|14184.4|14169.4|14183.5|14168.5|14184.4|14169.4|14183.5|14168.5|4
1652794120000|2022-05-17 13:28:40|14182.9|14167.9|14182.9|14167.9|14182.9|14167.9|14182.9|14167.9|0
1652794140000|2022-05-17 13:29:00|14180.5|14165.5|14171.5|14156.5|14180.5|14165.5|14171.5|14156.5|4
1652794150000|2022-05-17 13:29:10|14171.2|14156.2|14171.8|14156.8|14171.8|14156.8|14170.9|14155.9|0
1652794160000|2022-05-17 13:29:20|14172.1|14157.1|14172.1|14157.1|14172.1|14157.1|14172.1|14157.1|0
1652794170000|2022-05-17 13:29:30|14172.4|14157.4|14172.4|14157.4|14172.4|14157.4|14172.4|14157.4|0
1652794180000|2022-05-17 13:29:40|14172.8|14157.8|14172.8|14157.8|14172.8|14157.8|14172.8|14157.8|0
1652794190000|2022-05-17 13:29:50|14172.2|14157.2|14171.1|14156.1|14172.2|14157.2|14171.1|14156.1|1
1652794200000|2022-05-17 13:30:00|14170.8|14155.8|14148.7|14133.7|14170.8|14155.8|14148.7|14133.7|34
1652794210000|2022-05-17 13:30:10|14148.2|14133.2|14148.6|14133.6|14149.3|14134.3|14146.7|14131.7|25
1652794230000|2022-05-17 13:30:30|14148.8|14133.8|14138.3|14123.3|14148.8|14133.8|14137.8|14122.8|19
1652794240000|2022-05-17 13:30:40|14138.7|14123.7|14154.9|14139.9|14154.9|14139.9|14138.7|14123.7|14
1652794250000|2022-05-17 13:30:50|14153.3|14138.3|14150.2|14135.2|14156|14138.3|14150.2|14130.3|1
1652794260000|2022-05-17 13:31:00|14147.9|14132.9|14144|14129|14147.9|14132.9|14143.5|14128.5|2
1652794270000|2022-05-17 13:31:10|14143.2|14128.2|14142.8|14127.8|14143.2|14128.2|14142|14127|0
1652794280000|2022-05-17 13:31:20|14143.8|14128.8|14144.1|14129.1|14147.8|14132.8|14143.6|14128.6|3
1652794290000|2022-05-17 13:31:30|14143.5|14128.5|14144.3|14129.3|14145.3|14130.3|14143.3|14128.3|0
1652794300000|2022-05-17 13:31:40|14146.8|14131.8|14145.9|14130.9|14149.3|14134.3|14145.9|14130.9|10
1652794310000|2022-05-17 13:31:50|14145.8|14130.8|14145.8|14130.8|14145.8|14130.8|14145.8|14130.8|0
1652794320000|2022-05-17 13:32:00|14145.6|14130.6|14145.6|14130.6|14145.6|14130.6|14145.6|14130.6|0
1652794330000|2022-05-17 13:32:10|14147.6|14132.6|14147|14132|14149|14134|14145|14130|23
1652794340000|2022-05-17 13:32:20|14147.5|14132.5|14147.5|14132.5|14147.5|14132.5|14147.5|14132.5|0
1652794350000|2022-05-17 13:32:30|14147.8|14132.8|14151.6|14136.6|14151.6|14136.6|14147.8|14132.8|2
1652794360000|2022-05-17 13:32:40|14148.6|14133.6|14151.3|14136.3|14151.3|14136.3|14147.2|14132.2|7
1652794370000|2022-05-17 13:32:50|14151.4|14136.4|14155.4|14140.4|14157.9|14141.6|14151.4|14132.9|3
1652794380000|2022-05-17 13:33:00|14156|14141|14161.5|14146.5|14161.5|14146.5|14156|14141|4
1652794390000|2022-05-17 13:33:10|14166.5|14151.5|14172.5|14157.5|14173.9|14158.9|14166.5|14151.5|30
1652794400000|2022-05-17 13:33:20|14172.8|14157.8|14168.1|14153.1|14174.7|14159.7|14168.1|14153.1|1
1652794410000|2022-05-17 13:33:30|14167.8|14152.8|14174.9|14149.9|14174.9|14152.8|14167.3|14149.9|0
1652794420000|2022-05-17 13:33:40|14175.3|14150.3|14175.3|14150.3|14175.3|14150.3|14175.3|14150.3|0
1652794430000|2022-05-17 13:33:50|14172|14157|14168.4|14153.4|14176.1|14157|14167.8|14151.1|1
1652794440000|2022-05-17 13:34:00|14168.7|14153.7|14168.6|14153.6|14169.1|14154.1|14168.6|14153.6|0
1652794450000|2022-05-17 13:34:10|14169.1|14154.1|14170.1|14155.1|14170.1|14155.1|14168.6|14153.6|0
1652794460000|2022-05-17 13:34:20|14174.7|14159.7|14180.9|14165.9|14180.9|14165.9|14174.7|14159.7|4
1652794470000|2022-05-17 13:34:30|14181.7|14166.7|14183.5|14168.5|14184|14169|14181.7|14166.7|1
1652794480000|2022-05-17 13:34:40|14183.2|14168.2|14173.2|14158.2|14183.5|14168.5|14173.2|14158.2|1
1652794490000|2022-05-17 13:34:50|14173.8|14158.8|14178.6|14163.6|14181.8|14163.6|14173.8|14156.8|1
1652794500000|2022-05-17 13:35:00|14178.3|14163.3|14179.4|14164.4|14179.4|14164.4|14178.3|14163.3|1
1652794510000|2022-05-17 13:35:10|14180.1|14165.1|14180.1|14165.1|14180.1|14165.1|14180.1|14165.1|0
1652794540000|2022-05-17 13:35:40|14180.6|14165.6|14176.8|14161.8|14180.8|14165.8|14176.5|14161.5|6
1652794550000|2022-05-17 13:35:50|14177.1|14162.1|14177.1|14162.1|14177.1|14162.1|14177.1|14162.1|0
1652794560000|2022-05-17 13:36:00|14174.5|14159.5|14174.5|14159.5|14174.5|14159.5|14174|14159|1
1652794570000|2022-05-17 13:36:10|14174.2|14159.2|14174.2|14159.2|14174.5|14159.5|14172.6|14157.6|2
1652794580000|2022-05-17 13:36:20|14175.7|14160.7|14173.5|14158.5|14175.7|14160.7|14173.5|14158.5|1
1652794590000|2022-05-17 13:36:30|14173.8|14158.8|14173.3|14158.3|14173.8|14158.8|14173|14158|0
1652794600000|2022-05-17 13:36:40|14173.5|14158.5|14177.7|14162.7|14179.1|14164.1|14173.5|14158.5|18
1652794610000|2022-05-17 13:36:50|14178|14163|14177.7|14162.7|14178.3|14163.3|14177.7|14162.7|2
1652794620000|2022-05-17 13:37:00|14178|14163|14175.4|14160.4|14178|14163|14174.7|14159.7|4
1652794630000|2022-05-17 13:37:10|14175.1|14160.1|14176.4|14161.4|14176.4|14161.4|14174.8|14159.8|26
1652794640000|2022-05-17 13:37:20|14179.1|14164.1|14176.9|14161.9|14181.4|14166.4|14176.9|14161.9|6
1652794650000|2022-05-17 13:37:30|14177.2|14162.2|14177.2|14162.2|14177.2|14162.2|14177.2|14162.2|0
1652794660000|2022-05-17 13:37:40|14176.9|14161.9|14176.9|14161.9|14176.9|14161.9|14176.9|14161.9|1
1652794670000|2022-05-17 13:37:50|14177.6|14162.6|14177.6|14162.6|14177.6|14162.6|14177|14162|2
1652794680000|2022-05-17 13:38:00|14183.7|14168.7|14187.3|14172.3|14187.9|14172.9|14183.7|14168.7|3
1652794690000|2022-05-17 13:38:10|14186.9|14171.9|14186.9|14171.9|14186.9|14171.9|14186.9|14171.9|0
1652794700000|2022-05-17 13:38:20|14187.5|14172.5|14196.6|14181.6|14196.6|14181.6|14187.5|14172.5|1
1652794720000|2022-05-17 13:38:40|14197|14182|14197|14182|14197|14182|14197|14182|0
1652794730000|2022-05-17 13:38:50|14195.7|14180.7|14195.2|14180.2|14195.7|14180.7|14193.4|14178.4|6
1652794740000|2022-05-17 13:39:00|14194.9|14179.9|14194.9|14179.9|14195.5|14180.5|14194.4|14179.4|0
1652794750000|2022-05-17 13:39:10|14192.6|14177.6|14196|14181|14196.2|14181.2|14192.6|14177.6|1
1652794760000|2022-05-17 13:39:20|14195.7|14180.7|14195.1|14180.1|14196|14181|14195.1|14180.1|5
1652794770000|2022-05-17 13:39:30|14195.4|14180.4|14189.5|14174.5|14195.4|14180.4|14185.3|14170.3|12
1652794790000|2022-05-17 13:39:50|14189.4|14174.4|14196.1|14181.1|14196.1|14181.1|14186.5|14171.5|2
1652794800000|2022-05-17 13:40:00|14195.6|14180.6|14212.4|14197.4|14212.4|14197.4|14194.5|14179.5|16
1652794810000|2022-05-17 13:40:10|14213.4|14198.4|14214.8|14199.8|14215|14200|14210.2|14195.2|5
1652794820000|2022-05-17 13:40:20|14213|14198|14213.5|14198.5|14213.5|14198.5|14213|14198|0
1652794830000|2022-05-17 13:40:30|14213.7|14198.7|14214.7|14199.7|14216.5|14201.5|14213.7|14198.7|1
1652794840000|2022-05-17 13:40:40|14213.2|14198.2|14208.6|14193.6|14213.2|14198.2|14208.6|14193.6|2
1652794850000|2022-05-17 13:40:50|14200.4|14185.4|14200.1|14185.1|14200.4|14185.4|14200.1|14185.1|3
1652794860000|2022-05-17 13:41:00|14200.4|14185.4|14196.3|14181.3|14200.4|14185.4|14196.3|14181.3|2
1652794870000|2022-05-17 13:41:10|14196|14181|14192.1|14177.1|14196|14181|14190|14175|2
1652794880000|2022-05-17 13:41:20|14192.9|14177.9|14192.9|14177.9|14192.9|14177.9|14192.9|14177.9|0
1652794890000|2022-05-17 13:41:30|14193.1|14178.1|14193.1|14178.1|14193.1|14178.1|14193.1|14178.1|0
1652794900000|2022-05-17 13:41:40|14193.6|14178.6|14188.6|14173.6|14193.6|14178.6|14188.1|14173.1|2
1652794910000|2022-05-17 13:41:50|14188.1|14173.1|14190.9|14175.9|14190.9|14175.9|14188.1|14173.1|0
1652794920000|2022-05-17 13:42:00|14191.2|14176.2|14186.9|14171.9|14191.2|14176.2|14185.9|14170.9|2
1652794930000|2022-05-17 13:42:10|14188.7|14173.7|14198|14183|14198|14183|14188.7|14173.7|6
1652794940000|2022-05-17 13:42:20|14200.1|14185.1|14204.1|14189.1|14204.1|14189.1|14199.8|14184.8|0
1652794950000|2022-05-17 13:42:30|14204.4|14189.4|14205.7|14190.7|14205.7|14190.7|14204.4|14189.4|0
1652794960000|2022-05-17 13:42:40|14206.9|14191.9|14219.9|14204.9|14219.9|14204.9|14206.9|14191.9|4
1652794970000|2022-05-17 13:42:50|14220.2|14205.2|14217|14202|14220.2|14205.2|14216|14201|1
1652794980000|2022-05-17 13:43:00|14217.5|14202.5|14222.8|14207.8|14227.1|14212.1|14217.5|14202.5|18
1652794990000|2022-05-17 13:43:10|14223.1|14208.1|14222.8|14207.8|14223.1|14208.1|14222.8|14207.8|0
1652795000000|2022-05-17 13:43:20|14223.1|14208.1|14228.9|14191.4|14229.5|14208.6|14220.2|14191.4|2
1652795010000|2022-05-17 13:43:30|14226.3|14188.8|14226.3|14188.8|14226.3|14188.8|14226.3|14188.8|1
1652795020000|2022-05-17 13:43:40|14220.9|14195.9|14220.9|14195.9|14220.9|14195.9|14220.9|14195.9|1
1652795030000|2022-05-17 13:43:50|14220.6|14195.6|14225.7|14188.2|14225.7|14195.6|14220.6|14188.2|0
1652795040000|2022-05-17 13:44:00|14218.9|14193.9|14204.6|14189.6|14218.9|14193.9|14204.6|14189.6|0
1652795050000|2022-05-17 13:44:10|14207.6|14182.6|14199.5|14184.5|14207.6|14186.6|14199.5|14180|0
1652795060000|2022-05-17 13:44:20|14198.8|14183.8|14198.1|14183.1|14198.8|14183.8|14198.1|14183.1|0
1652795070000|2022-05-17 13:44:30|14200.3|14185.3|14202.6|14187.6|14202.6|14187.6|14200.3|14185.3|1
1652795080000|2022-05-17 13:44:40|14203.1|14188.1|14203.1|14188.1|14203.1|14188.1|14203.1|14188.1|0
1652795090000|2022-05-17 13:44:50|14202.1|14187.1|14195.1|14180.1|14202.1|14187.1|14195.1|14180.1|2
1652795100000|2022-05-17 13:45:00|14193.7|14178.7|14196.6|14171.6|14196.7|14178.7|14193.7|14171.4|2
1652795110000|2022-05-17 13:45:10|||||||||2
1652795120000|2022-05-17 13:45:20|14196.8|14171.8|14190.9|14175.9|14196.8|14175.9|14190.9|14171.6|4
1652795130000|2022-05-17 13:45:30|14190.7|14175.7|14183.8|14168.8|14190.7|14175.7|14183.8|14168.8|6
1652795140000|2022-05-17 13:45:40|14183.4|14168.4|14186.7|14171.7|14195|14171.9|14182.1|14167.1|9
1652795150000|2022-05-17 13:45:50|14187.1|14172.1|14186.2|14171.2|14189.1|14174.1|14184.3|14169.3|8
1652795160000|2022-05-17 13:46:00|14185.4|14170.4|14175.6|14160.6|14197.3|14170.4|14175.6|14159.8|15
1652795170000|2022-05-17 13:46:10|14175.9|14160.9|14183.4|14168.4|14183.4|14168.4|14175.9|14160.9|2
1652795190000|2022-05-17 13:46:30|14182.4|14167.4|14182.4|14167.4|14182.9|14167.9|14182.4|14167.4|0
1652795200000|2022-05-17 13:46:40|14182.2|14167.2|14191.2|14176.2|14193.3|14178.3|14182.2|14167.2|2
1652795210000|2022-05-17 13:46:50|14193.8|14178.8|14203.7|14166.2|14205.9|14185|14193.8|14166.2|1
1652795220000|2022-05-17 13:47:00|14197|14172|14188.5|14173.5|14197|14174|14188.5|14170|0
1652795230000|2022-05-17 13:47:10|14186.9|14171.9|14192.9|14167.9|14192.9|14171.9|14186.9|14167.9|1
1652795240000|2022-05-17 13:47:20|14187.4|14172.4|14192.9|14167.9|14193.1|14172.4|14187.4|14167.9|1
1652795250000|2022-05-17 13:47:30|14192.5|14167.5|14183.5|14168.5|14192.5|14168.5|14183.5|14167.5|1
1652795260000|2022-05-17 13:47:40|||||||||1
1652795270000|2022-05-17 13:47:50|||||||||1
1652795280000|2022-05-17 13:48:00|14182.3|14167.3|14181.5|14166.5|14182.3|14167.3|14181.5|14166.5|0
1652795290000|2022-05-17 13:48:10|14176.1|14161.1|14182.9|14167.9|14182.9|14167.9|14176.1|14161.1|2
1652795300000|2022-05-17 13:48:20|14185.4|14170.4|14187.1|14172.1|14187.1|14172.1|14185.4|14170.4|2
1652795310000|2022-05-17 13:48:30|14187.3|14172.3|14198.9|14183.9|14198.9|14183.9|14187.3|14172.3|2
1652795320000|2022-05-17 13:48:40|14198.6|14183.6|14198.7|14173.7|14200.2|14183.6|14198.6|14173.7|0
1652795330000|2022-05-17 13:48:50|14197.2|14182.2|14196.3|14181.3|14201.9|14182.2|14196.3|14176.6|0
1652795340000|2022-05-17 13:49:00|14196.1|14181.1|14194.8|14179.8|14199|14184|14194.8|14179.8|3
1652795350000|2022-05-17 13:49:10|14196|14181|14196.1|14181.1|14196.4|14181.4|14195.5|14180.5|2
1652795380000|2022-05-17 13:49:40|14195|14180|14194.4|14179.4|14195|14180|14194.4|14179.4|0
1652795390000|2022-05-17 13:49:50|14199.3|14174.3|14194.2|14179.2|14199.5|14179.5|14194.2|14174.3|0
1652795400000|2022-05-17 13:50:00|14194|14179|14191.4|14176.4|14194.2|14179.2|14191.4|14176.4|1
1652795410000|2022-05-17 13:50:10|14195.5|14180.5|14194.4|14179.4|14195.5|14180.5|14190.6|14175.6|5
1652795420000|2022-05-17 13:50:20|14194.9|14179.9|14194|14179|14197.1|14182.1|14190.8|14175.8|6
1652795430000|2022-05-17 13:50:30|14196.3|14181.3|14178|14163|14196.9|14181.9|14178|14163|5
1652795440000|2022-05-17 13:50:40|14180.7|14165.7|14182.1|14167.1|14182.1|14167.1|14180.7|14165.7|0
1652795460000|2022-05-17 13:51:00|14181.1|14166.1|14186.3|14171.3|14186.3|14171.3|14181.1|14166.1|5
1652795480000|2022-05-17 13:51:20|14186|14171|14186|14171|14186|14171|14186|14171|1
1652795490000|2022-05-17 13:51:30|14186.3|14171.3|14186|14171|14186.3|14171.3|14186|14171|0
1652795500000|2022-05-17 13:51:40|14185.4|14170.4|14191.6|14176.6|14193.5|14176.6|14183.7|14168.5|1
1652795520000|2022-05-17 13:52:00|14191.3|14176.3|14191.6|14176.6|14191.6|14176.6|14191.3|14176.3|0
1652795530000|2022-05-17 13:52:10|14191.8|14176.8|14196.3|14181.3|14208.6|14193.6|14191.8|14176.8|21
1652795550000|2022-05-17 13:52:30|14196.5|14181.5|14197.7|14182.7|14202.1|14183.2|14196.5|14177.1|0
1652795570000|2022-05-17 13:52:50|14199.2|14184.2|14203.3|14188.3|14207.1|14188.3|14199.2|14182.1|0
1652795580000|2022-05-17 13:53:00|14203.8|14188.8|14200.2|14185.2|14204.1|14189.1|14200.2|14185.2|0
1652795590000|2022-05-17 13:53:10|14200.5|14185.5|14199.9|14184.9|14200.7|14185.7|14199.9|14184.9|0
1652795610000|2022-05-17 13:53:30|14201.7|14186.7|14199.4|14184.4|14202.7|14187.7|14199.4|14184.4|1
1652795630000|2022-05-17 13:53:50|14199.1|14184.1|14198.7|14183.7|14199.1|14184.1|14197.9|14182.9|1
1652795640000|2022-05-17 13:54:00|14198.4|14183.4|14191.5|14176.5|14202.7|14187.7|14191.5|14176.5|34
1652795650000|2022-05-17 13:54:10|14184|14169|14184|14169|14184|14169|14184|14169|3
1652795660000|2022-05-17 13:54:20|14184.5|14169.5|14190.9|14175.9|14190.9|14175.9|14184|14169|1
1652795670000|2022-05-17 13:54:30|14191.2|14176.2|14189.9|14174.9|14191.2|14176.2|14189.9|14174.9|0
1652795680000|2022-05-17 13:54:40|14189.7|14174.7|14187|14172|14189.7|14174.7|14187|14172|1
1652795690000|2022-05-17 13:54:50|14185.6|14170.6|14185.4|14170.4|14185.8|14170.8|14185.4|14170.4|1
1652795700000|2022-05-17 13:55:00|14185.6|14170.6|14187.7|14172.7|14187.7|14172.7|14182.6|14167.6|3
1652795710000|2022-05-17 13:55:10|14187.2|14172.2|14185.7|14170.7|14187.2|14172.2|14185.7|14170.7|0
1652795730000|2022-05-17 13:55:30|14185.4|14170.4|14186.4|14171.4|14186.4|14171.4|14185.4|14170.4|1
1652795740000|2022-05-17 13:55:40|14186.9|14171.9|14190.2|14175.2|14190.2|14175.2|14186.9|14171.9|1
1652795750000|2022-05-17 13:55:50|14190.5|14175.5|14201.1|14186.1|14201.4|14186.4|14190.5|14175.5|5
1652795760000|2022-05-17 13:56:00|14200.9|14185.9|14194.8|14179.8|14200.9|14185.9|14194.8|14174.6|1
1652795770000|2022-05-17 13:56:10|14195.7|14180.7|14214.5|14199.5|14214.5|14199.5|14195.7|14180.7|2
1652795780000|2022-05-17 13:56:20|14216|14201|14219.4|14204.4|14219.4|14204.4|14216|14201|3
1652795790000|2022-05-17 13:56:30|14217.7|14202.7|14214.2|14199.2|14217.7|14202.7|14214.2|14199.2|0
1652795800000|2022-05-17 13:56:40|14213.2|14198.2|14212.2|14197.2|14213.2|14198.2|14208.4|14193.4|4
1652795810000|2022-05-17 13:56:50|14214|14199|14215.2|14200.2|14215.2|14200.2|14214|14199|3
1652795820000|2022-05-17 13:57:00|14215|14200|14211.9|14196.9|14215|14200|14208.9|14193.9|9
1652795830000|2022-05-17 13:57:10|14213.7|14198.7|14219.5|14204.5|14219.5|14204.5|14211.3|14196.3|10
1652795840000|2022-05-17 13:57:20|14219.3|14204.3|14214.3|14199.3|14219.3|14204.3|14214.3|14199.3|2
1652795850000|2022-05-17 13:57:30|14213.5|14198.5|14213.2|14198.2|14213.5|14198.5|14213.2|14198.2|2
1652795870000|2022-05-17 13:57:50|14211.2|14196.2|14211.2|14196.2|14211.2|14196.2|14211.2|14196.2|1
1652795880000|2022-05-17 13:58:00|14211.7|14196.7|14218.2|14203.2|14218.2|14203.2|14211.7|14196.7|1
1652795890000|2022-05-17 13:58:10|14214|14199|14214|14199|14214|14199|14214|14199|1
1652795900000|2022-05-17 13:58:20|14212|14197|14208.8|14193.8|14212|14197|14207.4|14192.4|1
1652795910000|2022-05-17 13:58:30|14209.8|14194.8|14204.9|14189.9|14209.8|14194.8|14204.9|14189.9|1
1652795920000|2022-05-17 13:58:40|14205.3|14190.3|14204.4|14189.4|14209.1|14190.3|14204.4|14184.1|0
1652795930000|2022-05-17 13:58:50|14208.8|14183.8|14192.3|14177.3|14209.1|14189.4|14192.3|14177.3|1
1652795940000|2022-05-17 13:59:00|14192|14177|14195.8|14180.8|14198.3|14183.3|14191.3|14176.3|7
1652795950000|2022-05-17 13:59:10|14195.5|14180.5|14195.5|14180.5|14195.5|14180.5|14195.5|14180.5|0
1652795960000|2022-05-17 13:59:20|14194.8|14179.8|14194.8|14179.8|14194.8|14179.8|14194.8|14179.8|0
1652795970000|2022-05-17 13:59:30|14200.7|14185.7|14200.7|14185.7|14200.7|14185.7|14200.7|14185.7|1
1652795980000|2022-05-17 13:59:40|14209.8|14194.8|14211.1|14196.1|14211.9|14196.9|14209.8|14194.8|1
1652795990000|2022-05-17 13:59:50|14210.8|14195.8|14209.7|14194.7|14210.8|14195.8|14209.2|14194.2|1
1652796000000|2022-05-17 14:00:00|14209.4|14194.4|14206.5|14191.5|14210.2|14195.2|14206.2|14191.2|3
1652796010000|2022-05-17 14:00:10|14206.8|14191.8|14196|14181|14206.8|14191.8|14196|14181|6
1652796020000|2022-05-17 14:00:20|14192.3|14177.3|14190.7|14175.7|14192.3|14177.3|14190.7|14175.7|0
1652796030000|2022-05-17 14:00:30|14190.5|14175.5|14191|14176|14191.5|14176.5|14190.5|14175.5|0
1652796040000|2022-05-17 14:00:40|14190.9|14175.9|14189.5|14174.5|14190.9|14175.9|14189.5|14174.5|0
1652796050000|2022-05-17 14:00:50|14190.1|14175.1|14188.6|14173.6|14190.1|14175.1|14188.6|14173.6|1
1652796060000|2022-05-17 14:01:00|14186.3|14171.3|14203|14188|14204.1|14189.1|14185.3|14170.3|10
1652796070000|2022-05-17 14:01:10|14202.8|14187.8|14206.2|14191.2|14206.2|14191.2|14202.8|14187.8|0
1652796080000|2022-05-17 14:01:20|14205.9|14190.9|14205.3|14190.3|14205.9|14190.9|14205.3|14190.3|1
1652796100000|2022-05-17 14:01:40|14209.8|14194.8|14209.4|14194.4|14210.9|14195.9|14209.4|14194.4|2
1652796110000|2022-05-17 14:01:50|14208.4|14193.4|14210.3|14195.3|14210.3|14195.3|14208.1|14193.1|15
1652796120000|2022-05-17 14:02:00|14210.6|14195.6|14219.8|14204.8|14219.8|14204.8|14210.1|14195.1|3
1652796130000|2022-05-17 14:02:10|14218.1|14203.1|14220.8|14205.8|14221|14206|14216.8|14201.8|55
1652796140000|2022-05-17 14:02:20|14221|14206|14215.5|14200.5|14221|14206|14215.5|14200.5|15
1652796150000|2022-05-17 14:02:30|14215.2|14200.2|14215.5|14200.5|14215.5|14200.5|14215.2|14200.2|4
1652796160000|2022-05-17 14:02:40|14219.2|14204.2|14221.8|14206.8|14221.8|14206.8|14219.2|14204.2|9
1652796170000|2022-05-17 14:02:50|14222|14207|14214.8|14199.8|14225.8|14210.8|14214.8|14199.8|16
1652796180000|2022-05-17 14:03:00|14213.5|14198.5|14212.4|14197.4|14213.5|14198.5|14212.4|14197.4|3
1652796190000|2022-05-17 14:03:10|14211.6|14196.6|14211.6|14196.6|14211.6|14196.6|14211.6|14196.6|0
1652796200000|2022-05-17 14:03:20|14212.2|14197.2|14209.7|14194.7|14212.2|14197.2|14209.7|14194.7|3
1652796210000|2022-05-17 14:03:30|14211|14196|14213.7|14198.7|14213.7|14198.7|14211|14196|2
1652796220000|2022-05-17 14:03:40|14213.9|14198.9|14213.9|14198.9|14213.9|14198.9|14213.9|14198.9|0
1652796230000|2022-05-17 14:03:50|14212.9|14197.9|14213.8|14198.8|14214.1|14199.1|14212.9|14197.9|1
1652796240000|2022-05-17 14:04:00|14214.1|14199.1|14214.1|14199.1|14214.4|14199.4|14214.1|14199.1|0
1652796250000|2022-05-17 14:04:10|14213.8|14198.8|14213.8|14198.8|14213.8|14198.8|14213.8|14198.8|1
1652796260000|2022-05-17 14:04:20|||||||||1
1652796270000|2022-05-17 14:04:30|14209|14194|14210.4|14195.4|14210.4|14195.4|14209|14194|2
1652796280000|2022-05-17 14:04:40|14210.7|14195.7|14210.9|14195.9|14210.9|14195.9|14210.7|14195.7|0
1652796290000|2022-05-17 14:04:50|14210.8|14195.8|14210.5|14195.5|14211.3|14196.3|14210.5|14195.5|3
1652796300000|2022-05-17 14:05:00|14198.5|14183.5|14198.5|14183.5|14198.5|14183.5|14198.5|14183.5|1
1652796310000|2022-05-17 14:05:10|14198.2|14183.2|14193.3|14178.3|14198.2|14183.2|14193.2|14178.2|2
1652796320000|2022-05-17 14:05:20|14192.2|14177.2|14186.1|14171.1|14192.2|14177.2|14186.1|14171.1|6
1652796330000|2022-05-17 14:05:30|14185.6|14170.6|14189.6|14174.6|14189.6|14174.6|14185.6|14170.6|2
1652796340000|2022-05-17 14:05:40|14188.1|14173.1|14185.8|14170.8|14188.1|14173.1|14185.8|14170.8|2
1652796350000|2022-05-17 14:05:50|14185.3|14170.3|14184.7|14169.7|14188.5|14173.5|14184.7|14169.7|4
1652796360000|2022-05-17 14:06:00|14183.3|14168.3|14188.4|14173.4|14188.4|14173.4|14183.3|14168.3|6
1652796370000|2022-05-17 14:06:10|14188.6|14173.6|14198.4|14183.4|14198.4|14183.4|14188.6|14173.6|3
1652796380000|2022-05-17 14:06:20|14198|14183|14198.3|14183.3|14198.8|14183.8|14197.7|14182.7|2
1652796390000|2022-05-17 14:06:30|14198.1|14183.1|14196.1|14181.1|14198.3|14183.3|14196.1|14181.1|2
1652796420000|2022-05-17 14:07:00|14196.5|14181.5|14194.9|14179.9|14196.5|14181.5|14194.9|14179.9|0
1652796430000|2022-05-17 14:07:10|14198.9|14183.9|14198.7|14183.7|14198.9|14183.9|14198.7|14183.7|2
1652796440000|2022-05-17 14:07:20|14199.1|14184.1|14204.1|14189.1|14204.1|14189.1|14199.1|14184.1|5
1652796450000|2022-05-17 14:07:30|14204.3|14189.3|14207.1|14192.1|14207.8|14192.8|14204.3|14189.3|2
1652796460000|2022-05-17 14:07:40|14207.3|14192.3|14207.7|14192.7|14208|14193|14207.3|14192.3|1
1652796470000|2022-05-17 14:07:50|14207.3|14192.3|14208.6|14193.6|14208.6|14193.6|14207.3|14192.3|0
1652796480000|2022-05-17 14:08:00|14209.2|14194.2|14185.3|14170.3|14209.2|14194.2|14185.3|14170.3|17
1652796490000|2022-05-17 14:08:10|14184.7|14169.7|14180.7|14165.7|14184.7|14169.7|14180.7|14165.7|0
1652796500000|2022-05-17 14:08:20|14180.4|14165.4|14184.3|14169.3|14184.3|14169.3|14180.4|14165.4|5
1652796510000|2022-05-17 14:08:30|14184.8|14169.8|14185.8|14170.8|14185.8|14170.8|14184.8|14169.8|0
1652796520000|2022-05-17 14:08:40|14188.3|14173.3|14188.3|14173.3|14188.3|14173.3|14188.3|14173.3|0
1652796530000|2022-05-17 14:08:50|14188.5|14173.5|14183.9|14168.9|14188.5|14173.5|14183.6|14168.6|2
1652796540000|2022-05-17 14:09:00|14183.7|14168.7|14182.3|14167.3|14183.7|14168.7|14181.5|14166.5|2
1652796550000|2022-05-17 14:09:10|||||||||5
1652796560000|2022-05-17 14:09:20|||||||||1
1652796580000|2022-05-17 14:09:40|14184|14169|14189|14174|14189|14174|14184|14169|8
1652796590000|2022-05-17 14:09:50|14186.6|14171.6|14185.4|14170.4|14186.6|14171.6|14185.4|14170.4|0
1652796600000|2022-05-17 14:10:00|14185.7|14170.7|14185.7|14170.7|14185.7|14170.7|14185.7|14170.7|0
1652796610000|2022-05-17 14:10:10|14185.5|14170.5|14185.7|14170.7|14186|14171|14185.5|14170.5|0
1652796620000|2022-05-17 14:10:20|14175.6|14160.6|14175.4|14160.4|14175.6|14160.6|14175.1|14160.1|16
1652796630000|2022-05-17 14:10:30|14175.1|14160.1|14174.3|14159.3|14175.4|14160.4|14174.1|14159.1|4
1652796640000|2022-05-17 14:10:40|14174.1|14159.1|14174.1|14159.1|14175.1|14160.1|14174.1|14159.1|6
1652796660000|2022-05-17 14:11:00|14174|14159|14168|14153|14174.5|14159.5|14168|14153|17
1652796670000|2022-05-17 14:11:10|14168.4|14153.4|14165.3|14150.3|14168.4|14153.4|14165.3|14150.3|16
1652796680000|2022-05-17 14:11:20|14167.6|14152.6|14173.7|14158.7|14173.7|14158.7|14167.6|14152.6|13
1652796690000|2022-05-17 14:11:30|14175.2|14160.2|14176.2|14161.2|14176.2|14161.2|14175.2|14160.2|0
1652796700000|2022-05-17 14:11:40|14176.5|14161.5|14176.5|14161.5|14176.5|14161.5|14176.5|14161.5|0
1652796710000|2022-05-17 14:11:50|14179.1|14164.1|14179.1|14164.1|14181|14166|14179.1|14164.1|1
1652796720000|2022-05-17 14:12:00|14177.6|14162.6|14177.6|14162.6|14177.6|14162.6|14177.6|14162.6|0
1652796730000|2022-05-17 14:12:10|14177|14162|14185.2|14170.2|14185.2|14170.2|14177|14162|1
1652796740000|2022-05-17 14:12:20|14186|14171|14186.6|14171.6|14186.6|14171.6|14186|14171|0
1652796750000|2022-05-17 14:12:30|14186.3|14171.3|14186.3|14171.3|14186.3|14171.3|14186.3|14171.3|0
1652796760000|2022-05-17 14:12:40|14186.6|14171.6|14188.5|14173.5|14188.5|14173.5|14186.6|14171.6|0
1652796770000|2022-05-17 14:12:50|14188.2|14173.2|14188.5|14173.5|14188.5|14173.5|14188.2|14173.2|0
1652796780000|2022-05-17 14:13:00|14188.2|14173.2|14184.9|14169.9|14188.5|14173.5|14184.6|14169.6|0
1652796790000|2022-05-17 14:13:10|14184.6|14169.6|14193.8|14178.8|14193.8|14178.8|14184.4|14169.4|8
1652796800000|2022-05-17 14:13:20|14194.1|14179.1|14193.8|14178.8|14194.1|14179.1|14193.8|14178.8|0
1652796830000|2022-05-17 14:13:50|14193.5|14178.5|14193.2|14178.2|14193.5|14178.5|14193.2|14178.2|1
1652796840000|2022-05-17 14:14:00|14197.3|14182.3|14198.2|14183.2|14198.2|14183.2|14197.3|14182.3|3
1652796850000|2022-05-17 14:14:10|14199.2|14184.2|14206.3|14191.3|14206.3|14191.3|14199.2|14184.2|7
1652796860000|2022-05-17 14:14:20|14203.4|14188.4|14204.3|14189.3|14204.3|14189.3|14202.2|14187.2|1
1652796870000|2022-05-17 14:14:30|14206.5|14191.5|14206.5|14191.5|14206.5|14191.5|14206.5|14191.5|0
1652796900000|2022-05-17 14:15:00|14206.9|14191.9|14202.1|14187.1|14206.9|14191.9|14202.1|14187.1|7
1652796910000|2022-05-17 14:15:10|14202.4|14187.4|14204.6|14189.6|14205.2|14190.2|14202.4|14187.4|1
1652796920000|2022-05-17 14:15:20|14203.7|14188.7|14205.7|14190.7|14205.7|14190.7|14203.4|14188.4|0
1652796930000|2022-05-17 14:15:30|14205.9|14190.9|14203.7|14188.7|14205.9|14190.9|14203.7|14188.7|2
1652796950000|2022-05-17 14:15:50|14205.2|14190.2|14203|14188|14205.2|14190.2|14203|14188|2
1652796960000|2022-05-17 14:16:00|14201.5|14186.5|14200.7|14185.7|14201.5|14186.5|14200.4|14185.4|2
1652796980000|2022-05-17 14:16:20|14203.8|14188.8|14203.8|14188.8|14204.1|14189.1|14203.2|14188.2|5
1652797000000|2022-05-17 14:16:40|14203.2|14188.2|14203.8|14188.8|14203.8|14188.8|14203.2|14188.2|0
1652797010000|2022-05-17 14:16:50|14202.9|14187.9|14205.4|14190.4|14205.4|14190.4|14202.9|14187.9|2
1652797020000|2022-05-17 14:17:00|14205.2|14190.2|14205.5|14190.5|14206.6|14191.6|14205.2|14190.2|0
1652797040000|2022-05-17 14:17:20|14205.8|14190.8|14211.7|14196.7|14212|14197|14205.8|14190.8|3
1652797050000|2022-05-17 14:17:30|14212.6|14197.6|14214.7|14199.7|14214.7|14199.7|14212.6|14197.6|2
1652797060000|2022-05-17 14:17:40|14214.4|14199.4|14214.1|14199.1|14214.4|14199.4|14214.1|14199.1|0
1652797080000|2022-05-17 14:18:00|14213.8|14198.8|14213.5|14198.5|14213.8|14198.8|14213.5|14198.5|3
1652797090000|2022-05-17 14:18:10|14213.8|14198.8|14215.1|14200.1|14215.1|14200.1|14213.5|14198.5|1
1652797100000|2022-05-17 14:18:20|14214.3|14199.3|14214.3|14199.3|14214.3|14199.3|14214.3|14199.3|0
1652797110000|2022-05-17 14:18:30|14214.5|14199.5|14214.3|14199.3|14214.5|14199.5|14214.3|14199.3|1
1652797120000|2022-05-17 14:18:40|14214.5|14199.5|14215|14200|14215|14200|14214.5|14199.5|0
1652797130000|2022-05-17 14:18:50|14217.7|14202.7|14217.5|14202.5|14217.7|14202.7|14216.9|14201.9|1
1652797140000|2022-05-17 14:19:00|14217.2|14202.2|14217.2|14202.2|14217.2|14202.2|14217.2|14202.2|0
1652797150000|2022-05-17 14:19:10|14217.7|14202.7|14220.5|14205.5|14220.5|14205.5|14217.7|14202.7|1
1652797160000|2022-05-17 14:19:20|14221.3|14206.3|14231.8|14216.8|14232.1|14217.1|14221.3|14206.3|4
1652797170000|2022-05-17 14:19:30|14233.1|14218.1|14234|14219|14234|14219|14233.1|14218.1|2
1652797180000|2022-05-17 14:19:40|14234.5|14219.5|14228.8|14213.8|14234.5|14219.5|14226.3|14211.3|3
1652797190000|2022-05-17 14:19:50|14229.4|14214.4|14248.8|14233.8|14254.1|14239.1|14229.4|14214.4|51
1652797200000|2022-05-17 14:20:00|14247.9|14232.9|14244.8|14229.8|14247.9|14232.9|14244.5|14229.5|1
1652797210000|2022-05-17 14:20:10|14245.3|14230.3|14245.3|14230.3|14245.6|14230.6|14245|14230|0
1652797220000|2022-05-17 14:20:20|14245|14230|14244.5|14229.5|14245|14230|14244.5|14229.5|1
1652797230000|2022-05-17 14:20:30|14244.7|14229.7|14242.8|14227.8|14244.7|14229.7|14242.8|14227.8|1
1652797240000|2022-05-17 14:20:40|14242.3|14227.3|14243.8|14228.8|14243.8|14228.8|14242.3|14227.3|3
1652797250000|2022-05-17 14:20:50|14240.4|14225.4|14240.5|14225.5|14241|14226|14240.2|14225.2|4
1652797260000|2022-05-17 14:21:00|14238.7|14223.7|14238.8|14223.8|14240.8|14225.8|14238.5|14223.5|2
1652797270000|2022-05-17 14:21:10|14239.1|14224.1|14238.3|14223.3|14240.8|14225.8|14238.3|14223.3|0
1652797290000|2022-05-17 14:21:30|14238.7|14223.7|14247.5|14232.5|14247.5|14232.5|14236.2|14221.2|6
1652797300000|2022-05-17 14:21:40|14248.4|14233.4|14244.5|14229.5|14248.4|14233.4|14244.2|14229.2|1
1652797310000|2022-05-17 14:21:50|14244.2|14229.2|14249.6|14234.6|14249.6|14234.6|14244.2|14229.2|9
1652797320000|2022-05-17 14:22:00|14248.4|14233.4|14229.6|14214.6|14248.4|14233.4|14229.6|14214.6|11
1652797330000|2022-05-17 14:22:10|14229.4|14214.4|14237.2|14222.2|14238.8|14223.8|14229.4|14214.4|6
1652797340000|2022-05-17 14:22:20|14238|14223|14236.9|14221.9|14238.3|14223.3|14235.5|14220.5|0
1652797350000|2022-05-17 14:22:30|14236.6|14221.6|14236.6|14221.6|14236.6|14221.6|14236.6|14221.6|0
1652797360000|2022-05-17 14:22:40|14236.1|14221.1|14235.7|14220.7|14236.1|14221.1|14235.2|14220.2|0
1652797370000|2022-05-17 14:22:50|14235.4|14220.4|14232.7|14207.7|14238.9|14223.9|14232.7|14207.7|12
1652797380000|2022-05-17 14:23:00|14226.5|14211.5|14227|14212|14227.7|14212.7|14225.6|14210.6|2
1652797390000|2022-05-17 14:23:10|14226.2|14211.2|14230.7|14215.7|14230.7|14215.7|14225.3|14210.3|4
1652797410000|2022-05-17 14:23:30|14230.1|14215.1|14230.1|14215.1|14230.1|14215.1|14230.1|14215.1|0
1652797420000|2022-05-17 14:23:40|14230.3|14215.3|14230.3|14215.3|14230.3|14215.3|14230.3|14215.3|1
1652797430000|2022-05-17 14:23:50|14230.8|14215.8|14230.6|14215.6|14230.8|14215.8|14228.7|14213.7|1
1652797440000|2022-05-17 14:24:00|14231.2|14216.2|14235.5|14220.5|14235.5|14220.5|14231.2|14216.2|0
1652797450000|2022-05-17 14:24:10|14237.5|14222.5|14237.6|14222.6|14237.8|14222.8|14236.6|14221.6|0
1652797460000|2022-05-17 14:24:20|14238.1|14223.1|14239|14224|14239|14224|14238.1|14223.1|0
1652797470000|2022-05-17 14:24:30|14239.6|14224.6|14239.6|14224.6|14239.6|14224.6|14239.3|14224.3|0
1652797480000|2022-05-17 14:24:40|14239|14224|14239.3|14224.3|14239.3|14224.3|14239|14224|0
1652797500000|2022-05-17 14:25:00|14239|14224|14238.4|14223.4|14239|14224|14237.9|14222.9|0
1652797510000|2022-05-17 14:25:10|14238.1|14223.1|14238.7|14223.7|14238.7|14223.7|14238.1|14223.1|0
1652797530000|2022-05-17 14:25:30|14239|14224|14233.1|14218.1|14240.5|14225.5|14233.1|14218.1|1
1652797540000|2022-05-17 14:25:40|14232.6|14217.6|14231.8|14216.8|14232.6|14217.6|14231.8|14216.8|0
1652797550000|2022-05-17 14:25:50|14230.6|14215.6|14223.7|14208.7|14230.9|14215.9|14223.7|14208.7|1
1652797560000|2022-05-17 14:26:00|14223.4|14208.4|14215.9|14200.9|14223.4|14208.4|14215.6|14200.6|3
1652797570000|2022-05-17 14:26:10|14215.3|14200.3|14215.7|14200.7|14216.1|14201.1|14215.1|14200.1|0
1652797580000|2022-05-17 14:26:20|14214.2|14199.2|14216.1|14201.1|14216.1|14201.1|14213.5|14198.5|2
1652797590000|2022-05-17 14:26:30|14216.3|14201.3|14214.1|14199.1|14216.3|14201.3|14214.1|14199.1|2
1652797600000|2022-05-17 14:26:40|14214.2|14199.2|14212.4|14197.4|14214.2|14199.2|14212.4|14197.4|1
1652797610000|2022-05-17 14:26:50|14212.9|14197.9|14209.7|14194.7|14212.9|14197.9|14209.7|14194.7|5
1652797620000|2022-05-17 14:27:00|||||||||7
1652797630000|2022-05-17 14:27:10|14206.2|14191.2|14208.8|14193.8|14208.8|14193.8|14199.2|14184.2|33
1652797640000|2022-05-17 14:27:20|14210.2|14195.2|14210.2|14195.2|14210.2|14195.2|14210.2|14195.2|0
1652797650000|2022-05-17 14:27:30|14218.7|14203.7|14218.7|14203.7|14218.7|14203.7|14218.7|14203.7|2
1652797660000|2022-05-17 14:27:40|14219.2|14204.2|14221.6|14206.6|14221.6|14206.6|14219.2|14204.2|0
1652797670000|2022-05-17 14:27:50|14221.2|14206.2|14214.7|14199.7|14221.2|14206.2|14214.7|14199.7|3
1652797680000|2022-05-17 14:28:00|14214.5|14199.5|14212|14197|14214.5|14199.5|14212|14197|1
1652797690000|2022-05-17 14:28:10|14211.3|14196.3|14212|14197|14212|14197|14211.3|14196.3|0
1652797700000|2022-05-17 14:28:20|14211.5|14196.5|14211.5|14196.5|14212.3|14197.3|14211.4|14196.4|0
1652797730000|2022-05-17 14:28:50|14211.8|14196.8|14208.4|14193.4|14211.8|14196.8|14208.4|14193.4|1
1652797740000|2022-05-17 14:29:00|14208.1|14193.1|14208.1|14193.1|14208.1|14193.1|14208.1|14193.1|1
1652797750000|2022-05-17 14:29:10|14207.7|14192.7|14208.5|14193.5|14208.5|14193.5|14205.8|14190.8|4
1652797770000|2022-05-17 14:29:30|14208.7|14193.7|14208.7|14193.7|14208.7|14193.7|14208.7|14193.7|0
1652797780000|2022-05-17 14:29:40|14209|14194|14208.3|14193.3|14209|14194|14208.3|14193.3|1
1652797790000|2022-05-17 14:29:50|14201.5|14186.5|14198.7|14183.7|14201.5|14186.5|14198.4|14183.4|3
1652797800000|2022-05-17 14:30:00|14198.5|14183.5|14191.5|14176.5|14198.5|14183.5|14191.5|14176.5|27
1652797810000|2022-05-17 14:30:10|14191.7|14176.7|14191.6|14176.6|14192.1|14177.1|14189|14174|37
1652797820000|2022-05-17 14:30:20|14188.9|14173.9|14188|14173|14188.9|14173.9|14187.7|14172.7|3
1652797830000|2022-05-17 14:30:30|14187.7|14172.7|14188|14173|14188|14173|14187.7|14172.7|6
1652797840000|2022-05-17 14:30:40|14189.9|14174.9|14189.9|14174.9|14190.2|14175.2|14189.9|14174.9|2
1652797850000|2022-05-17 14:30:50|14191.4|14176.4|14187.5|14172.5|14192|14177|14187.4|14172.4|28
1652797860000|2022-05-17 14:31:00|14187.2|14172.2|14182.9|14167.9|14187.2|14172.2|14182.9|14167.9|5
1652797870000|2022-05-17 14:31:10|14182.6|14167.6|14179.1|14164.1|14182.6|14167.6|14178.6|14163.6|5
1652797880000|2022-05-17 14:31:20|14179.4|14164.4|14189.5|14174.5|14190.3|14175.3|14179.4|14164.4|12
1652797890000|2022-05-17 14:31:30|14186.7|14171.7|14188.4|14173.4|14188.4|14173.4|14186.7|14171.7|0
1652797900000|2022-05-17 14:31:40|14187.9|14172.9|14186.4|14171.4|14187.9|14172.9|14186.4|14171.4|0
1652797910000|2022-05-17 14:31:50|14187|14172|14184|14169|14187|14172|14184|14169|1
1652797920000|2022-05-17 14:32:00|14184.2|14169.2|14183.8|14168.8|14184.2|14169.2|14183.6|14168.6|0
1652797930000|2022-05-17 14:32:10|14183.9|14168.9|14181.8|14166.8|14184.4|14169.4|14181.8|14166.8|5
1652797940000|2022-05-17 14:32:20|||||||||1
1652797950000|2022-05-17 14:32:30|14182.4|14167.4|14182.4|14167.4|14182.4|14167.4|14182.4|14167.4|2
1652797960000|2022-05-17 14:32:40|14183.9|14168.9|14184.8|14169.8|14184.8|14169.8|14183.9|14168.9|5
1652797980000|2022-05-17 14:33:00|14183.3|14168.3|14180.6|14165.6|14183.3|14168.3|14180|14165|3
1652797990000|2022-05-17 14:33:10|14180.3|14165.3|14180.3|14165.3|14180.6|14165.6|14180|14165|0
1652798000000|2022-05-17 14:33:20|14180|14165|14179.8|14164.8|14180|14165|14179.5|14164.5|0
1652798010000|2022-05-17 14:33:30|14180|14165|14181.2|14166.2|14181.2|14166.2|14180|14165|0
1652798020000|2022-05-17 14:33:40|14179.5|14164.5|14180.7|14165.7|14181.3|14166.3|14179.5|14164.5|4
1652798030000|2022-05-17 14:33:50|14180.4|14165.4|14176|14161|14180.4|14165.4|14176|14161|1
1652798040000|2022-05-17 14:34:00|14175.4|14160.4|14180.6|14165.6|14181.1|14166.1|14174.1|14159.1|18
1652798050000|2022-05-17 14:34:10|14180.1|14165.1|14178.8|14163.8|14180.1|14165.1|14178.8|14163.8|0
1652798060000|2022-05-17 14:34:20|14177.5|14162.5|14177.5|14162.5|14177.5|14162.5|14177.5|14162.5|1
1652798080000|2022-05-17 14:34:40|14178.6|14163.6|14181|14166|14181|14166|14178.6|14163.6|3
1652798090000|2022-05-17 14:34:50|14181.6|14166.6|14181.6|14166.6|14181.6|14166.6|14181.6|14166.6|0
1652798100000|2022-05-17 14:35:00|14181.2|14166.2|14181.1|14166.1|14181.2|14166.2|14179.3|14164.3|9
1652798110000|2022-05-17 14:35:10|14180.8|14165.8|14179.9|14164.9|14180.8|14165.8|14179.9|14164.9|1
1652798120000|2022-05-17 14:35:20|14180.2|14165.2|14177|14162|14180.2|14165.2|14177|14162|1
1652798130000|2022-05-17 14:35:30|14176.7|14161.7|14174.4|14159.4|14176.7|14161.7|14174.4|14159.4|11
1652798140000|2022-05-17 14:35:40|14174.2|14159.2|14174.2|14159.2|14174.2|14159.2|14174.2|14159.2|0
1652798150000|2022-05-17 14:35:50|14174.4|14159.4|14171.8|14156.8|14174.9|14159.9|14171.8|14156.8|21
1652798160000|2022-05-17 14:36:00|14172.8|14157.8|14172.3|14157.3|14172.8|14157.8|14172.3|14157.3|6
1652798170000|2022-05-17 14:36:10|14172.8|14157.8|14173.3|14158.3|14173.3|14158.3|14172.8|14157.8|0
1652798180000|2022-05-17 14:36:20|14173.1|14158.1|14172.8|14157.8|14173.1|14158.1|14172.8|14157.8|0
1652798190000|2022-05-17 14:36:30|14172.5|14157.5|14172.5|14157.5|14172.5|14157.5|14172.5|14157.5|0
1652798200000|2022-05-17 14:36:40|||||||||1
1652798210000|2022-05-17 14:36:50|14172.7|14157.7|14173|14158|14174.6|14159.6|14172.7|14157.7|5
1652798220000|2022-05-17 14:37:00|14172.2|14157.2|14172.3|14157.3|14174.3|14159.3|14171|14156|11
1652798230000|2022-05-17 14:37:10|14171|14156|14171|14156|14171|14156|14171|14156|1
1652798240000|2022-05-17 14:37:20|14174.8|14159.8|14175.3|14160.3|14181|14166|14174.8|14159.8|11
1652798250000|2022-05-17 14:37:30|14174.8|14159.8|14174.8|14159.8|14174.8|14159.8|14174.8|14159.8|0
1652798260000|2022-05-17 14:37:40|14174.6|14159.6|14173.4|14158.4|14174.6|14159.6|14173.4|14158.4|5
1652798270000|2022-05-17 14:37:50|14173.8|14158.8|14174.1|14159.1|14174.1|14159.1|14173.8|14158.8|2
1652798280000|2022-05-17 14:38:00|14172.9|14157.9|14171.9|14156.9|14172.9|14157.9|14171.9|14156.9|1
1652798310000|2022-05-17 14:38:30|14171.3|14156.3|14173|14158|14174|14159|14168.1|14153.1|54
1652798320000|2022-05-17 14:38:40|14172.7|14157.7|14171.4|14156.4|14172.7|14157.7|14171.4|14156.4|0
1652798330000|2022-05-17 14:38:50|14171.1|14156.1|14171.1|14156.1|14171.1|14156.1|14171.1|14156.1|2
1652798350000|2022-05-17 14:39:10|14171.3|14156.3|14170.8|14155.8|14171.3|14156.3|14170.8|14155.8|2
1652798360000|2022-05-17 14:39:20|14170.3|14155.3|14170.8|14155.8|14170.8|14155.8|14170.3|14155.3|2
1652798370000|2022-05-17 14:39:30|14169.3|14154.3|14170.8|14155.8|14170.8|14155.8|14169.3|14154.3|2
1652798380000|2022-05-17 14:39:40|14170.3|14155.3|14170.3|14155.3|14170.3|14155.3|14170.3|14155.3|4
1652798390000|2022-05-17 14:39:50|14171.3|14156.3|14171.3|14156.3|14171.3|14156.3|14170.7|14155.7|10
1652798400000|2022-05-17 14:40:00|14170.1|14155.1|14157.2|14142.2|14170.1|14155.1|14157.2|14142.2|19
1652798410000|2022-05-17 14:40:10|14155.9|14140.9|14155.5|14140.5|14155.9|14140.9|14155.5|14140.5|7
1652798420000|2022-05-17 14:40:20|14155.3|14140.3|14154.8|14139.8|14155.3|14140.3|14154.8|14139.8|2
1652798430000|2022-05-17 14:40:30|14161.3|14146.3|14158.3|14143.3|14161.8|14146.8|14158.3|14143.3|3
1652798440000|2022-05-17 14:40:40|14158.5|14143.5|14158.5|14143.5|14158.5|14143.5|14158.5|14143.5|1
1652798450000|2022-05-17 14:40:50|14157.9|14142.9|14157.4|14142.4|14157.9|14142.9|14157.2|14142.2|1
1652798460000|2022-05-17 14:41:00|14156.8|14141.8|14156.8|14141.8|14156.8|14141.8|14156.8|14141.8|3
1652798470000|2022-05-17 14:41:10|14156.4|14141.4|14156.5|14141.5|14156.5|14141.5|14156.1|14141.1|1
1652798480000|2022-05-17 14:41:20|14156.9|14141.9|14158.1|14143.1|14158.1|14143.1|14156.9|14141.9|2
1652798490000|2022-05-17 14:41:30|14158.9|14143.9|14170.2|14155.2|14170.9|14155.8|14158.9|14143.9|17
1652798500000|2022-05-17 14:41:40|14169.9|14154.9|14171.3|14156.3|14171.3|14156.3|14169.7|14154.7|1
1652798510000|2022-05-17 14:41:50|14171|14156|14169.2|14154.2|14173.9|14158.9|14169.2|14154.2|1
1652798520000|2022-05-17 14:42:00|14168.9|14153.9|14166.9|14151.9|14169.2|14154.2|14166.9|14151.9|0
1652798550000|2022-05-17 14:42:30|14171.6|14156.6|14171.6|14156.6|14172.7|14157.7|14171.6|14156.6|1
1652798560000|2022-05-17 14:42:40|14173.1|14158.1|14173.6|14158.6|14174.8|14159.8|14172.6|14157.6|0
1652798570000|2022-05-17 14:42:50|14173.3|14158.3|14170|14155|14173.3|14158.3|14169.7|14154.7|12
1652798580000|2022-05-17 14:43:00|14170.2|14155.2|14169.2|14154.2|14170.2|14155.2|14169.2|14154.2|0
1652798590000|2022-05-17 14:43:10|14168.9|14153.9|14166.3|14151.3|14168.9|14153.9|14166.3|14151.3|0
1652798600000|2022-05-17 14:43:20|||||||||3
1652798610000|2022-05-17 14:43:30|14164.7|14149.7|14164.7|14149.7|14164.7|14149.7|14164.7|14149.7|4
1652798630000|2022-05-17 14:43:50|14164.5|14149.5|14160.9|14145.9|14164.5|14149.5|14160.9|14145.9|5
1652798640000|2022-05-17 14:44:00|14161.3|14146.3|14154.5|14139.5|14161.3|14146.3|14154.5|14139.5|31
1652798650000|2022-05-17 14:44:10|14154.7|14139.7|14154.7|14139.7|14154.7|14139.7|14154.7|14139.7|3
1652798660000|2022-05-17 14:44:20|14155.7|14140.7|14168.4|14153.4|14169.5|14153.7|14155.2|14140.2|30
1652798670000|2022-05-17 14:44:30|14168.9|14153.9|14169.1|14154.1|14169.1|14154.1|14168.6|14153.6|0
1652798680000|2022-05-17 14:44:40|14168.9|14153.9|14168.9|14153.9|14168.9|14153.9|14168.9|14153.9|0
1652798690000|2022-05-17 14:44:50|14169.6|14154.6|14163.8|14148.8|14169.6|14154.6|14163.8|14148.8|1
1652798700000|2022-05-17 14:45:00|14163.5|14148.5|14163.3|14148.3|14163.5|14148.5|14163.3|14148.3|0
1652798710000|2022-05-17 14:45:10|14163|14148|14163.3|14148.3|14163.3|14148.3|14162.8|14147.8|0
1652798720000|2022-05-17 14:45:20|14164.6|14149.6|14164.9|14149.9|14164.9|14149.9|14162.8|14147.8|6
1652798730000|2022-05-17 14:45:30|14166.4|14151.4|14164.6|14149.6|14166.9|14151.9|14164.1|14149.1|3
1652798740000|2022-05-17 14:45:40|14164.3|14149.3|14163.6|14148.6|14164.9|14149.9|14163.6|14148.6|0
1652798750000|2022-05-17 14:45:50|14163.3|14148.3|14162.1|14147.1|14163.3|14148.3|14162.1|14147.1|1
1652798760000|2022-05-17 14:46:00|14160.9|14145.9|14160.9|14145.9|14160.9|14145.9|14160.9|14145.9|0
1652798770000|2022-05-17 14:46:10|14160.1|14145.1|14160.3|14145.3|14160.6|14145.6|14160.1|14145.1|1
1652798790000|2022-05-17 14:46:30|14160.1|14145.1|14160.1|14145.1|14160.1|14145.1|14160.1|14145.1|0
1652798810000|2022-05-17 14:46:50|||||||||4
1652798820000|2022-05-17 14:47:00|14159.7|14144.7|14170|14155|14170|14155|14159.7|14144.7|17
1652798830000|2022-05-17 14:47:10|14170.2|14155.2|14170.9|14155.9|14171|14156|14170.2|14155.2|1
1652798840000|2022-05-17 14:47:20|14170.4|14155.4|14170.5|14155.5|14170.5|14155.5|14170.4|14155.4|0
1652798850000|2022-05-17 14:47:30|14170.4|14155.4|14167.3|14152.3|14170.4|14155.4|14167.3|14152.3|0
1652798870000|2022-05-17 14:47:50|14169.2|14154.2|14170.6|14155.6|14171.4|14156.4|14169.2|14154.2|3
1652798880000|2022-05-17 14:48:00|14169.8|14154.8|14169.3|14154.3|14169.8|14154.8|14169.3|14154.3|0
1652798890000|2022-05-17 14:48:10|14169.1|14154.1|14162.6|14147.6|14169.1|14154.1|14162.3|14147.3|3
1652798900000|2022-05-17 14:48:20|14162.3|14147.3|14162.3|14147.3|14162.3|14147.3|14162.3|14147.3|0
1652798910000|2022-05-17 14:48:30|14162.6|14147.6|14162.8|14147.8|14162.8|14147.8|14162.6|14147.6|3
1652798920000|2022-05-17 14:48:40|14163.1|14148.1|14174.7|14159.7|14174.7|14159.7|14163.1|14148.1|6
1652798930000|2022-05-17 14:48:50|||||||||1
1652798940000|2022-05-17 14:49:00|14173.6|14158.6|14170.5|14155.5|14173.6|14158.6|14170.5|14155.5|6
1652798950000|2022-05-17 14:49:10|14172|14157|14171.8|14156.8|14172.2|14157.2|14171.8|14156.8|10
1652798960000|2022-05-17 14:49:20|14172|14157|14171.6|14156.6|14172|14157|14171.6|14156.6|55
1652798970000|2022-05-17 14:49:30|14171.4|14156.4|14176.3|14161.3|14176.8|14161.8|14170.8|14155.8|3
1652798980000|2022-05-17 14:49:40|14176.1|14161.1|14176.1|14161.1|14176.1|14161.1|14176.1|14161.1|1
1652798990000|2022-05-17 14:49:50|14176.8|14161.8|14175.1|14160.1|14176.8|14161.8|14174.8|14159.8|1
1652799000000|2022-05-17 14:50:00|14175.3|14160.3|14175.7|14160.7|14175.7|14160.7|14175.3|14160.3|1
1652799010000|2022-05-17 14:50:10|14175.5|14160.5|14173.5|14158.5|14175.5|14160.5|14173.5|14158.5|0
1652799020000|2022-05-17 14:50:20|14173.3|14158.3|14171.4|14156.4|14173.7|14158.7|14171.4|14156.4|6
1652799050000|2022-05-17 14:50:50|14172.6|14157.6|14174.4|14159.4|14175.3|14160.3|14172.6|14157.6|2
1652799060000|2022-05-17 14:51:00|14173.8|14158.8|14172|14157|14173.8|14158.8|14172|14157|0
1652799070000|2022-05-17 14:51:10|14172.3|14157.3|14174.3|14159.3|14174.3|14159.3|14172.3|14157.3|3
1652799080000|2022-05-17 14:51:20|14174.8|14159.8|14181.1|14166.1|14182.6|14167.6|14174.8|14159.8|15
1652799090000|2022-05-17 14:51:30|14180.9|14165.9|14181.4|14166.4|14181.4|14166.4|14180.9|14165.9|1
1652799100000|2022-05-17 14:51:40|14185.4|14170.4|14185.1|14170.1|14185.4|14170.4|14184.8|14169.8|1
1652799110000|2022-05-17 14:51:50|14185.3|14170.3|14184.8|14169.8|14185.3|14170.3|14184|14169|0
1652799120000|2022-05-17 14:52:00|14184.5|14169.5|14183|14168|14185.6|14170.6|14183|14168|1
1652799160000|2022-05-17 14:52:40|14184.3|14169.3|14186.5|14171.5|14186.5|14171.5|14184.3|14169.3|2
1652799170000|2022-05-17 14:52:50|14198.3|14183.3|14199.1|14184.1|14200.6|14185.6|14196.9|14181.9|3
1652799180000|2022-05-17 14:53:00|14198|14183|14195.1|14180.1|14198|14183|14195.1|14180.1|2
1652799190000|2022-05-17 14:53:10|14196.1|14181.1|14196.1|14181.1|14196.1|14181.1|14196.1|14181.1|0
1652799200000|2022-05-17 14:53:20|14195.8|14180.8|14191.4|14176.4|14195.8|14180.8|14191.4|14176.4|2
1652799210000|2022-05-17 14:53:30|14191.1|14176.1|14190.9|14175.9|14191.4|14176.4|14190.9|14175.9|0
1652799220000|2022-05-17 14:53:40|14192.6|14177.6|14187.3|14172.3|14192.6|14177.6|14187.1|14172.1|4
1652799230000|2022-05-17 14:53:50|14187.1|14172.1|14186.8|14171.8|14188.1|14173.1|14186.8|14171.8|0
1652799240000|2022-05-17 14:54:00|14184.8|14169.8|14184.4|14169.4|14185.1|14170.1|14184.4|14169.4|1
1652799250000|2022-05-17 14:54:10|14185.1|14170.1|14187.6|14172.6|14187.6|14172.6|14185.1|14170.1|7
1652799260000|2022-05-17 14:54:20|14187|14172|14184.4|14169.4|14187|14172|14184.4|14169.4|13
1652799270000|2022-05-17 14:54:30|14184|14169|14185.5|14170.5|14186|14171|14184|14169|0
1652799280000|2022-05-17 14:54:40|14185|14170|14201.1|14186.1|14201.1|14186.1|14185|14170|8
1652799290000|2022-05-17 14:54:50|14200.5|14185.5|14197.5|14182.5|14202.5|14187.5|14197.5|14182.5|4
1652799300000|2022-05-17 14:55:00|14194.5|14179.5|14193.3|14178.3|14194.5|14179.5|14193|14178|1
1652799310000|2022-05-17 14:55:10|14193.5|14178.5|14196|14181|14196|14181|14193.5|14178.5|4
1652799320000|2022-05-17 14:55:20|14196.6|14181.6|14196.7|14181.7|14197|14182|14196.6|14181.6|0
1652799330000|2022-05-17 14:55:30|14196.5|14181.5|14196.8|14181.8|14196.8|14181.8|14196.5|14181.5|0
1652799340000|2022-05-17 14:55:40|14197.3|14182.3|14202|14187|14202.3|14187.3|14197.3|14182.3|1
1652799350000|2022-05-17 14:55:50|14202.7|14187.7|14203.5|14188.5|14203.5|14188.5|14202.7|14187.7|0
1652799360000|2022-05-17 14:56:00|14207.6|14192.6|14205.5|14190.5|14207.6|14192.6|14205.2|14190.2|3
1652799370000|2022-05-17 14:56:10|14205.3|14190.3|14205.3|14190.3|14205.3|14190.3|14204.8|14189.8|7
1652799380000|2022-05-17 14:56:20|14204.8|14189.8|14198.5|14183.5|14204.8|14189.8|14196.7|14181.7|3
1652799390000|2022-05-17 14:56:30|14198|14183|14198.8|14183.8|14198.8|14183.8|14197|14182|1
1652799400000|2022-05-17 14:56:40|14201.1|14186.1|14212.5|14197.5|14212.5|14197.5|14201.1|14186.1|41
1652799410000|2022-05-17 14:56:50|14212.3|14197.3|14212.5|14197.5|14213|14198|14212|14197|4
1652799420000|2022-05-17 14:57:00|14213.5|14198.5|14212.2|14197.2|14213.5|14198.5|14211.7|14196.7|5
1652799430000|2022-05-17 14:57:10|14211.9|14196.9|14211.4|14196.4|14212.4|14197.4|14210.9|14195.9|1
1652799440000|2022-05-17 14:57:20|14212.4|14197.4|14210.6|14195.6|14212.4|14197.4|14210.6|14195.6|1
1652799450000|2022-05-17 14:57:30|14212.1|14197.1|14211.6|14196.6|14212.1|14197.1|14211.3|14196.3|1
1652799460000|2022-05-17 14:57:40|14211.4|14196.4|14213.4|14198.4|14214.7|14199.7|14208.6|14193.6|4
1652799470000|2022-05-17 14:57:50|14214.2|14199.2|14211.6|14196.6|14214.6|14199.6|14211.6|14196.6|1
1652799480000|2022-05-17 14:58:00|14211.4|14196.4|14213.1|14198.1|14218|14203|14197.9|14182.9|38
1652799490000|2022-05-17 14:58:10|14212.4|14197.4|14211.6|14196.6|14212.6|14197.6|14211.6|14196.6|1
1652799500000|2022-05-17 14:58:20|14211.3|14196.3|14211.3|14196.3|14211.3|14196.3|14211.3|14196.3|0
1652799510000|2022-05-17 14:58:30|14210.8|14195.8|14210.6|14195.6|14210.8|14195.8|14209.8|14194.8|1
1652799520000|2022-05-17 14:58:40|14210.3|14195.3|14213.6|14198.6|14213.6|14198.6|14210.3|14195.3|2
1652799530000|2022-05-17 14:58:50|14213.3|14198.3|14212|14197|14213.3|14198.3|14211.8|14196.8|1
1652799540000|2022-05-17 14:59:00|14211.8|14196.8|14211.8|14196.8|14211.8|14196.8|14211.8|14196.8|8
1652799580000|2022-05-17 14:59:40|14211.4|14196.4|14208.4|14193.4|14211.8|14196.8|14201.2|14186.2|5
1652799590000|2022-05-17 14:59:50|14208.2|14193.2|14213.3|14198.3|14213.3|14198.3|14207.8|14192.8|2
1652799600000|2022-05-17 15:00:00|14211.5|14196.5|14210.3|14195.3|14211.5|14196.5|14209.3|14194.3|0
1652799610000|2022-05-17 15:00:10|14210.1|14195.1|14210.1|14195.1|14210.1|14195.1|14210.1|14195.1|0
1652799630000|2022-05-17 15:00:30|14209.8|14194.8|14209.5|14194.5|14209.8|14194.8|14209.5|14194.5|3
1652799640000|2022-05-17 15:00:40|14209.2|14194.2|14210.2|14195.2|14210.2|14195.2|14209|14194|13
1652799650000|2022-05-17 15:00:50|14209.7|14194.7|14207.7|14192.7|14209.7|14194.7|14207.7|14192.7|2
1652799660000|2022-05-17 15:01:00|14204.5|14189.5|14203|14188|14205.5|14190.5|14201|14186|6
1652799670000|2022-05-17 15:01:10|14198.5|14183.5|14188|14173|14198.5|14183.5|14184|14169|37
1652799680000|2022-05-17 15:01:20|||||||||4
1652799700000|2022-05-17 15:01:40|14188.6|14173.6|14190.3|14175.3|14190.5|14175.5|14188.6|14173.6|1
1652799710000|2022-05-17 15:01:50|14190.5|14175.5|14187.5|14172.5|14190.5|14175.5|14187.5|14172.5|3
1652799720000|2022-05-17 15:02:00|14186|14171|14184|14169|14186|14171|14183.5|14168.5|0
1652799740000|2022-05-17 15:02:20|14182.8|14167.8|14184.5|14169.5|14184.5|14169.5|14179.4|14164.4|10
1652799750000|2022-05-17 15:02:30|14184|14169|14183.5|14168.5|14184|14169|14183.5|14168.5|0
1652799760000|2022-05-17 15:02:40|||||||||1
1652799780000|2022-05-17 15:03:00|14182.5|14167.5|14181|14166|14182.5|14167.5|14175|14160|7
1652799790000|2022-05-17 15:03:10|||||||||1
1652799810000|2022-05-17 15:03:30|14180.7|14165.7|14180.5|14165.5|14180.7|14165.7|14180.5|14165.5|1
1652799820000|2022-05-17 15:03:40|14181|14166|14181.2|14166.2|14181.2|14166.2|14181|14166|1
1652799830000|2022-05-17 15:03:50|||||||||2
1652799840000|2022-05-17 15:04:00|14180|14165|14180.7|14165.7|14180.7|14165.7|14177.9|14162.9|2
1652799860000|2022-05-17 15:04:20|14180.4|14165.4|14180.7|14165.7|14180.7|14165.7|14180.4|14165.4|0
1652799870000|2022-05-17 15:04:30|14180.2|14165.2|14180.7|14165.7|14180.7|14165.7|14180.2|14165.2|1
1652799880000|2022-05-17 15:04:40|14180.4|14165.4|14197.3|14182.3|14197.3|14182.3|14180.4|14165.4|16
1652799890000|2022-05-17 15:04:50|14196.9|14181.9|14197.4|14182.4|14197.4|14182.4|14194.7|14179.7|14
1652799900000|2022-05-17 15:05:00|14199.2|14184.2|14207.4|14192.4|14207.4|14192.4|14199.2|14184.2|5
1652799910000|2022-05-17 15:05:10|14204.1|14189.1|14204.6|14189.6|14206.6|14191.6|14203.8|14188.8|1
1652799920000|2022-05-17 15:05:20|14206|14191|14204.8|14189.8|14206.8|14191.8|14204.8|14189.8|2
1652799940000|2022-05-17 15:05:40|14194.7|14179.7|14196.2|14181.2|14196.2|14181.2|14193.7|14178.7|3
1652799950000|2022-05-17 15:05:50|14196.5|14181.5|14196.7|14181.7|14196.7|14181.7|14196.5|14181.5|0
1652799960000|2022-05-17 15:06:00|14197.2|14182.2|14197.6|14182.6|14197.9|14182.9|14197.2|14182.2|0
1652800000000|2022-05-17 15:06:40|14198.6|14183.6|14198.6|14183.6|14198.6|14183.6|14198.6|14183.6|1
1652800020000|2022-05-17 15:07:00|14198|14183|14202.3|14187.3|14202.5|14187.5|14198|14183|1
1652800030000|2022-05-17 15:07:10|14202.5|14187.5|14206|14191|14213.4|14198.4|14202.5|14187.5|9
1652800040000|2022-05-17 15:07:20|14205.7|14190.7|14204|14189|14206.3|14191.3|14204|14189|1
1652800050000|2022-05-17 15:07:30|14203.6|14188.6|14195.7|14180.7|14203.6|14188.6|14195.7|14180.7|1
1652800060000|2022-05-17 15:07:40|14195.4|14180.4|14195.4|14180.4|14195.4|14180.4|14195.4|14180.4|2
1652800090000|2022-05-17 15:08:10|14193.9|14178.9|14184.5|14169.5|14193.9|14178.9|14184|14169|3
1652800110000|2022-05-17 15:08:30|14184.2|14169.2|14184.2|14169.2|14184.2|14169.2|14184.2|14169.2|0
1652800120000|2022-05-17 15:08:40|14183.9|14168.9|14198.8|14183.8|14198.8|14183.8|14183.9|14168.9|5
1652800130000|2022-05-17 15:08:50|14198.5|14183.5|14201.8|14186.8|14201.8|14186.8|14197.9|14182.9|0
1652800140000|2022-05-17 15:09:00|14200.6|14185.6|14197.1|14182.1|14200.6|14185.6|14197.1|14182.1|0
1652800180000|2022-05-17 15:09:40|14196.9|14181.9|14196.9|14181.9|14196.9|14181.9|14196.9|14181.9|0
1652800190000|2022-05-17 15:09:50|14197.1|14182.1|14197.1|14182.1|14197.1|14182.1|14197.1|14182.1|1
1652800200000|2022-05-17 15:10:00|14196.9|14181.9|14197.3|14182.3|14197.3|14182.3|14196.9|14181.9|1
1652800210000|2022-05-17 15:10:10|14197.5|14182.5|14197.5|14182.5|14197.5|14182.5|14197.5|14182.5|0
1652800220000|2022-05-17 15:10:20|14196.7|14181.7|14196.7|14181.7|14196.7|14181.7|14196.7|14181.7|4
1652800230000|2022-05-17 15:10:30|14196.4|14181.4|14196.4|14181.4|14196.4|14181.4|14196.4|14181.4|0
1652800240000|2022-05-17 15:10:40|14196.9|14181.9|14196.9|14181.9|14196.9|14181.9|14196.9|14181.9|0
1652800260000|2022-05-17 15:11:00|14198.9|14183.9|14200.9|14185.9|14200.9|14185.9|14198.9|14183.9|2
1652800270000|2022-05-17 15:11:10|14200.8|14185.8|14200.8|14185.8|14200.8|14185.8|14200.8|14185.8|0
1652800300000|2022-05-17 15:11:40|14201.4|14186.4|14201.8|14186.8|14201.8|14186.8|14201.4|14186.4|0
1652800310000|2022-05-17 15:11:50|14198.6|14183.6|14198.6|14183.6|14198.6|14183.6|14198.6|14183.6|1
1652800320000|2022-05-17 15:12:00|14200.1|14185.1|14205.4|14190.4|14206.5|14191.5|14198.6|14183.6|14
1652800330000|2022-05-17 15:12:10|14204.8|14189.8|14204.8|14189.8|14205.1|14190.1|14204.8|14189.8|0
1652800340000|2022-05-17 15:12:20|14205.5|14190.5|14205.5|14190.5|14205.5|14190.5|14205.5|14190.5|0
1652800350000|2022-05-17 15:12:30|14205.7|14190.7|14207.1|14192.1|14207.1|14192.1|14205.7|14190.7|0
1652800360000|2022-05-17 15:12:40|14207.2|14192.2|14201.2|14186.2|14207.2|14192.2|14201.2|14186.2|7
1652800370000|2022-05-17 15:12:50|14200.9|14185.9|14197.9|14182.9|14201|14186|14197.9|14182.9|1
1652800380000|2022-05-17 15:13:00|14197.6|14182.6|14195.4|14180.4|14197.6|14182.6|14195.4|14180.4|2
1652800390000|2022-05-17 15:13:10|14209.2|14194.2|14212.2|14197.2|14212.2|14197.2|14209.2|14194.2|3
1652800400000|2022-05-17 15:13:20|14211.4|14196.4|14209.3|14194.3|14211.4|14196.4|14209.3|14194.3|0
1652800410000|2022-05-17 15:13:30|14209.2|14194.2|14209|14194|14209.5|14194.5|14208.7|14193.7|4
1652800420000|2022-05-17 15:13:40|||||||||2
1652800440000|2022-05-17 15:14:00|||||||||1
1652800460000|2022-05-17 15:14:20|14209.5|14194.5|14209.5|14194.5|14209.5|14194.5|14209.5|14194.5|0
1652800470000|2022-05-17 15:14:30|14209.9|14194.9|14209.9|14194.9|14209.9|14194.9|14209.9|14194.9|0
1652800490000|2022-05-17 15:14:50|14209.6|14194.6|14207.2|14192.2|14209.9|14194.9|14207.2|14192.2|2
1652800500000|2022-05-17 15:15:00|14208.1|14193.1|14208.1|14193.1|14208.1|14193.1|14208.1|14193.1|0
1652800510000|2022-05-17 15:15:10|||||||||1
1652800520000|2022-05-17 15:15:20|14207.8|14192.8|14207.8|14192.8|14207.8|14192.8|14207.8|14192.8|12
1652800530000|2022-05-17 15:15:30|14207.5|14192.5|14198.2|14183.2|14207.5|14192.5|14198.2|14183.2|24
1652800540000|2022-05-17 15:15:40|14198.5|14183.5|14193.9|14178.9|14199.2|14184.2|14193.9|14178.9|29
1652800550000|2022-05-17 15:15:50|14193.6|14178.6|14189.3|14174.3|14193.6|14178.6|14189.3|14174.3|11
1652800560000|2022-05-17 15:16:00|14188.7|14173.7|14194.5|14179.5|14200.5|14185.5|14188.7|14173.7|31
1652800570000|2022-05-17 15:16:10|14194.8|14179.8|14196.1|14181.1|14196.1|14181.1|14194.8|14179.8|1
1652800580000|2022-05-17 15:16:20|14200.4|14185.4|14200.4|14185.4|14200.4|14185.4|14200.4|14185.4|4
1652800590000|2022-05-17 15:16:30|14200.6|14185.6|14205.2|14190.2|14205.2|14190.2|14200.6|14185.6|1
1652800600000|2022-05-17 15:16:40|14205.1|14190.1|14205.4|14190.4|14205.7|14190.7|14204.9|14189.9|1
1652800610000|2022-05-17 15:16:50|14205.1|14190.1|14205.4|14190.4|14205.4|14190.4|14205.1|14190.1|2
1652800620000|2022-05-17 15:17:00|14201|14186|14200.4|14185.4|14201|14186|14200.4|14185.4|1
1652800630000|2022-05-17 15:17:10|14200.1|14185.1|14198.9|14183.9|14200.1|14185.1|14198.9|14183.9|0
1652800640000|2022-05-17 15:17:20|14198.4|14183.4|14198.2|14183.2|14198.4|14183.4|14197.9|14182.9|0
1652800680000|2022-05-17 15:18:00|14198|14183|14195.3|14180.3|14199.9|14184.9|14195.3|14180.3|1
1652800690000|2022-05-17 15:18:10|14195.2|14180.2|14195.2|14180.2|14195.2|14180.2|14195|14180|1
1652800700000|2022-05-17 15:18:20|||||||||1
1652800710000|2022-05-17 15:18:30|14196.5|14181.5|14195.5|14180.5|14196.5|14181.5|14195.5|14180.5|2
1652800740000|2022-05-17 15:19:00|14192.2|14177.2|14213.3|14198.3|14213.3|14198.3|14192.1|14177.1|22
1652800750000|2022-05-17 15:19:10|14213.1|14198.1|14206.8|14191.8|14214.3|14199.3|14206.2|14191.2|11
1652800760000|2022-05-17 15:19:20|14207.1|14192.1|14209.8|14194.8|14209.8|14194.8|14207.1|14192.1|2
1652800770000|2022-05-17 15:19:30|14209.5|14194.5|14210.2|14195.2|14210.2|14195.2|14209.5|14194.5|0
1652800780000|2022-05-17 15:19:40|14210.5|14195.5|14214.1|14199.1|14214.1|14199.1|14210.5|14195.5|0
1652800790000|2022-05-17 15:19:50|14215.4|14200.4|14212.7|14197.7|14215.4|14200.4|14211.7|14196.7|9
1652800800000|2022-05-17 15:20:00|14209.9|14194.9|14194|14179|14211.7|14196.7|14194|14179|13
1652800810000|2022-05-17 15:20:10|14194.6|14179.6|14198.5|14183.5|14198.5|14183.5|14194.4|14179.4|16
1652800820000|2022-05-17 15:20:20|14198.2|14183.2|14198.7|14183.7|14199|14184|14198.2|14183.2|9
1652800830000|2022-05-17 15:20:30|14198.1|14183.1|14198.7|14183.7|14198.7|14183.7|14198.1|14183.1|1
1652800840000|2022-05-17 15:20:40|14198.9|14183.9|14198.9|14183.9|14198.9|14183.9|14198.9|14183.9|2
1652800850000|2022-05-17 15:20:50|14198.4|14183.4|14199.9|14184.9|14199.9|14184.9|14198.4|14183.4|3
1652800860000|2022-05-17 15:21:00|14197.4|14182.4|14197.4|14182.4|14197.4|14182.4|14197.4|14182.4|0
1652800870000|2022-05-17 15:21:10|14198.4|14183.4|14198.4|14183.4|14198.4|14183.4|14198.4|14183.4|0
1652800880000|2022-05-17 15:21:20|14197.9|14182.9|14197.9|14182.9|14197.9|14182.9|14197.9|14182.9|0
1652800890000|2022-05-17 15:21:30|||||||||1
1652800900000|2022-05-17 15:21:40|14201.2|14186.2|14207.3|14192.3|14207.3|14192.3|14201.2|14186.2|1
1652800910000|2022-05-17 15:21:50|14206.5|14191.5|14207|14192|14207|14192|14206.5|14191.5|0
1652800920000|2022-05-17 15:22:00|14205.5|14190.5|14208.8|14193.8|14210.3|14195.3|14205.5|14190.5|2
1652800930000|2022-05-17 15:22:10|14209.9|14194.9|14209.9|14194.9|14209.9|14194.9|14209.9|14194.9|4
1652800940000|2022-05-17 15:22:20|14210.5|14195.5|14210.5|14195.5|14210.5|14195.5|14210.5|14195.5|0
1652800950000|2022-05-17 15:22:30|14212.4|14197.4|14212.7|14197.7|14212.7|14197.7|14212.4|14197.4|0
1652800960000|2022-05-17 15:22:40|14213.2|14198.2|14214.4|14199.4|14214.4|14199.4|14213.2|14198.2|0
1652800970000|2022-05-17 15:22:50|14214.9|14199.9|14213.7|14198.7|14218.4|14203.4|14213.3|14198.3|5
1652800980000|2022-05-17 15:23:00|14213.9|14198.9|14215.9|14200.9|14216.4|14201.4|14213.8|14198.8|8
1652800990000|2022-05-17 15:23:10|14218.2|14203.2|14216.5|14201.5|14218.3|14203.3|14216.5|14201.5|1
1652801010000|2022-05-17 15:23:30|14215.1|14200.1|14218.1|14203.1|14219.2|14204.2|14215.1|14200.1|2
1652801020000|2022-05-17 15:23:40|14218.4|14203.4|14219.9|14204.9|14219.9|14204.9|14218.4|14203.4|1
1652801030000|2022-05-17 15:23:50|14221.1|14206.1|14221.1|14206.1|14221.8|14206.8|14220.6|14205.6|0
1652801040000|2022-05-17 15:24:00|14221.3|14206.3|14217.8|14202.8|14221.3|14206.3|14217.8|14202.8|0
1652801050000|2022-05-17 15:24:10|14217.5|14202.5|14217.2|14202.2|14217.5|14202.5|14216.9|14201.9|0
1652801060000|2022-05-17 15:24:20|14216.6|14201.6|14216.9|14201.9|14217.2|14202.2|14216.6|14201.6|3
1652801070000|2022-05-17 15:24:30|14216.3|14201.3|14208.9|14193.9|14216.3|14201.3|14208.9|14193.9|2
1652801080000|2022-05-17 15:24:40|14208.7|14193.7|14210.4|14195.4|14210.4|14195.4|14208.7|14193.7|7
1652801100000|2022-05-17 15:25:00|14219.8|14194.8|14218.2|14203.2|14221.7|14206.7|14218.2|14194.8|15
1652801110000|2022-05-17 15:25:10|14217.9|14202.9|14217.9|14202.9|14218.2|14203.2|14217.3|14202.3|0
1652801120000|2022-05-17 15:25:20|14217.6|14202.6|14217.3|14202.3|14217.9|14202.9|14217.3|14202.3|2
1652801130000|2022-05-17 15:25:30|14218.3|14203.3|14222.2|14207.2|14222.2|14207.2|14216.6|14201.6|10
1652801140000|2022-05-17 15:25:40|14222.4|14207.4|14222.2|14207.2|14222.4|14207.4|14222.2|14207.2|2
1652801150000|2022-05-17 15:25:50|14222.1|14207.1|14222.1|14207.1|14222.1|14207.1|14222.1|14207.1|0
1652801160000|2022-05-17 15:26:00|14221.2|14206.2|14220|14205|14221.2|14206.2|14220|14205|1
1652801170000|2022-05-17 15:26:10|14222.5|14207.5|14222.5|14207.5|14222.5|14207.5|14222.5|14207.5|0
1652801180000|2022-05-17 15:26:20|14222.3|14207.3|14217.5|14202.5|14222.3|14207.3|14217.5|14202.5|2
1652801190000|2022-05-17 15:26:30|14217.2|14202.2|14217|14202|14217.3|14202.3|14217|14202|0
1652801200000|2022-05-17 15:26:40|14216.4|14201.4|14214.9|14199.9|14216.4|14201.4|14214.9|14199.9|0
1652801210000|2022-05-17 15:26:50|14214.6|14199.6|14214.1|14199.1|14214.6|14199.6|14214.1|14199.1|1
1652801220000|2022-05-17 15:27:00|14208.2|14193.2|14207.9|14192.9|14208.5|14193.5|14206.6|14191.6|0
1652801240000|2022-05-17 15:27:20|14208.2|14193.2|14208.2|14193.2|14208.2|14193.2|14208.2|14193.2|0
1652801250000|2022-05-17 15:27:30|14207.1|14192.1|14207.1|14192.1|14207.1|14192.1|14207.1|14192.1|0
1652801260000|2022-05-17 15:27:40|14206.8|14191.8|14206.6|14191.6|14206.8|14191.8|14206.6|14191.6|1
1652801270000|2022-05-17 15:27:50|14204.3|14189.3|14198.9|14183.9|14204.3|14189.3|14198.9|14183.9|0
1652801280000|2022-05-17 15:28:00|14208.9|14193.9|14207.9|14192.9|14210.1|14195.1|14207.4|14192.4|9
1652801290000|2022-05-17 15:28:10|14207.6|14192.6|14203.7|14188.7|14208.1|14193.1|14203|14188|55
1652801300000|2022-05-17 15:28:20|||||||||1
1652801310000|2022-05-17 15:28:30|||||||||25
1652801320000|2022-05-17 15:28:40|14203.9|14188.9|14206|14191|14206|14191|14203|14188|19
1652801330000|2022-05-17 15:28:50|14206.3|14191.3|14206.3|14191.3|14206.6|14191.6|14205.5|14190.5|12
1652801340000|2022-05-17 15:29:00|14206.1|14191.1|14209|14194|14209|14194|14206.1|14191.1|0
1652801350000|2022-05-17 15:29:10|14211.6|14196.6|14210.8|14195.8|14211.6|14196.6|14210.8|14195.8|1
1652801360000|2022-05-17 15:29:20|14210.5|14195.5|14208.8|14193.8|14210.5|14195.5|14208.8|14193.8|0
1652801370000|2022-05-17 15:29:30|14208.3|14193.3|14206.3|14191.3|14208.3|14193.3|14206.3|14191.3|4
1652801380000|2022-05-17 15:29:40|14206|14191|14205.8|14190.8|14206|14191|14205.8|14190.8|1
1652801390000|2022-05-17 15:29:50|14206|14191|14205.5|14190.5|14206|14191|14205.5|14190.5|2
1652801400000|2022-05-17 15:30:00|14206.5|14191.5|14204.5|14189.5|14207.5|14192.5|14204.5|14189.5|0
1652801420000|2022-05-17 15:30:20|||||||||1
1652801430000|2022-05-17 15:30:30|14204.4|14189.4|14204.4|14189.4|14204.4|14189.4|14204.4|14189.4|0
1652801440000|2022-05-17 15:30:40|14203.8|14188.8|14203|14188|14204.3|14189.3|14203|14188|6
1652801460000|2022-05-17 15:31:00|14203.2|14188.2|14208.8|14193.8|14208.9|14193.9|14203.2|14188.2|2
1652801480000|2022-05-17 15:31:20|14209.1|14194.1|14208.8|14193.8|14209.1|14194.1|14208.8|14193.8|0
1652801490000|2022-05-17 15:31:30|14208.5|14193.5|14208.5|14193.5|14209.4|14194.4|14208.5|14193.5|0
1652801500000|2022-05-17 15:31:40|14208.8|14193.8|14208.8|14193.8|14208.8|14193.8|14208.8|14193.8|0
1652801510000|2022-05-17 15:31:50|14209.1|14194.1|14208.8|14193.8|14209.1|14194.1|14208.8|14193.8|0
1652801520000|2022-05-17 15:32:00|14210.3|14195.3|14210.8|14195.8|14211.1|14196.1|14210.3|14195.3|5
1652801530000|2022-05-17 15:32:10|14209.1|14194.1|14208.1|14193.1|14209.1|14194.1|14208.1|14193.1|4
1652801550000|2022-05-17 15:32:30|14208|14193|14208|14193|14208|14193|14208|14193|0
1652801560000|2022-05-17 15:32:40|14208.2|14193.2|14208.2|14193.2|14208.2|14193.2|14208.2|14193.2|0
1652801570000|2022-05-17 15:32:50|14207|14192|14207|14192|14207|14192|14207|14192|0
1652801580000|2022-05-17 15:33:00|14206.7|14191.7|14206.5|14191.5|14206.7|14191.7|14206.5|14191.5|10
1652801590000|2022-05-17 15:33:10|14206.7|14191.7|14213.6|14198.6|14214.6|14199.6|14206.7|14191.7|2
1652801610000|2022-05-17 15:33:30|14214|14199|14214.2|14199.2|14215|14200|14214|14199|2
1652801620000|2022-05-17 15:33:40|14213|14198|14213|14198|14213|14198|14213|14198|1
1652801630000|2022-05-17 15:33:50|14210.7|14195.7|14209.9|14194.9|14210.7|14195.7|14209.9|14194.9|0
1652801640000|2022-05-17 15:34:00|14209.6|14194.6|14207.1|14192.1|14209.6|14194.6|14207.1|14192.1|5
1652801650000|2022-05-17 15:34:10|14205.9|14190.9|14206.4|14191.4|14206.4|14191.4|14205.9|14190.9|1
1652801670000|2022-05-17 15:34:30|14211.4|14196.4|14213.3|14198.3|14213.3|14198.3|14211.4|14196.4|2
1652801680000|2022-05-17 15:34:40|14213|14198|14212.8|14197.8|14213|14198|14212.8|14197.8|0
1652801690000|2022-05-17 15:34:50|14212.3|14197.3|14211.8|14196.8|14212.3|14197.3|14211.8|14196.8|0
1652801700000|2022-05-17 15:35:00|14211.5|14196.5|14208.9|14193.9|14211.5|14196.5|14208.7|14193.7|4
1652801720000|2022-05-17 15:35:20|14208.2|14193.2|14208.2|14193.2|14208.2|14193.2|14208.2|14193.2|0
1652801730000|2022-05-17 15:35:30|14208.4|14193.4|14206.9|14191.9|14208.4|14193.4|14206.9|14191.9|7
1652801740000|2022-05-17 15:35:40|14206.4|14191.4|14205.9|14190.9|14206.4|14191.4|14205.9|14190.9|2
1652801760000|2022-05-17 15:36:00|14205.4|14190.4|14198.2|14183.2|14205.4|14190.4|14193.5|14178.5|20
1652801770000|2022-05-17 15:36:10|14198|14183|14197.6|14182.6|14198|14183|14197.4|14182.4|2
1652801780000|2022-05-17 15:36:20|||||||||1
1652801800000|2022-05-17 15:36:40|14197.9|14182.9|14200.1|14185.1|14201.1|14186.1|14197.9|14182.9|3
1652801820000|2022-05-17 15:37:00|14199|14184|14194.3|14179.3|14199|14184|14190.8|14175.8|33
1652801830000|2022-05-17 15:37:10|14195.8|14180.8|14195.8|14180.8|14195.8|14180.8|14195.8|14180.8|3
1652801850000|2022-05-17 15:37:30|14195.6|14180.6|14195.6|14180.6|14195.6|14180.6|14195.6|14180.6|0
1652801870000|2022-05-17 15:37:50|14194.7|14179.7|14191.1|14176.1|14194.7|14179.7|14190.8|14175.8|7
1652801880000|2022-05-17 15:38:00|14191.3|14176.3|14188.8|14173.8|14191.3|14176.3|14188.8|14173.8|2
1652801890000|2022-05-17 15:38:10|14188.1|14173.1|14187.8|14172.8|14188.1|14173.1|14187.3|14172.3|1
1652801900000|2022-05-17 15:38:20|14186.9|14171.9|14183.5|14168.5|14186.9|14171.9|14183.5|14168.5|14
1652801910000|2022-05-17 15:38:30|14200.4|14175.4|14190.1|14175.1|14200.4|14179.4|14190.1|14175.1|3
1652801930000|2022-05-17 15:38:50|14189.6|14174.6|14188.9|14173.9|14189.6|14174.6|14188.1|14173.1|0
1652801940000|2022-05-17 15:39:00|14188.5|14173.5|14188.6|14173.6|14188.6|14173.6|14186.6|14171.6|4
1652801950000|2022-05-17 15:39:10|14188.3|14173.3|14188.4|14173.4|14188.4|14173.4|14188.1|14173.1|0
1652801960000|2022-05-17 15:39:20|14188.3|14173.3|14191.2|14176.2|14191.5|14176.5|14188.1|14173.1|1
1652801970000|2022-05-17 15:39:30|14191.9|14176.9|14195.8|14180.8|14195.8|14180.8|14191.4|14176.4|1
1652801980000|2022-05-17 15:39:40|14195.9|14180.9|14195.3|14180.3|14195.9|14180.9|14195.3|14180.3|1
1652801990000|2022-05-17 15:39:50|14197.8|14182.8|14192.2|14177.2|14198.1|14183.1|14192.2|14177.2|0
1652802000000|2022-05-17 15:40:00|14191.7|14176.7|14191.2|14176.2|14191.7|14176.7|14191.2|14176.2|0
1652802030000|2022-05-17 15:40:30|14191.4|14176.4|14191.4|14176.4|14191.4|14176.4|14191.4|14176.4|0
1652802040000|2022-05-17 15:40:40|14191.2|14176.2|14191.2|14176.2|14191.2|14176.2|14191.2|14176.2|0
1652802050000|2022-05-17 15:40:50|14191.1|14176.1|14195.5|14180.5|14195.5|14180.5|14191.1|14176.1|1
1652802060000|2022-05-17 15:41:00|14195|14180|14192.1|14177.1|14195.5|14180.5|14192.1|14177.1|0
1652802070000|2022-05-17 15:41:10|14192.3|14177.3|14192.3|14177.3|14192.3|14177.3|14192.3|14177.3|0
1652802080000|2022-05-17 15:41:20|14191.8|14176.8|14187.6|14172.6|14191.8|14176.8|14187.3|14172.3|3
1652802090000|2022-05-17 15:41:30|14186.8|14171.8|14186.3|14171.3|14186.8|14171.8|14186.3|14171.3|1
1652802100000|2022-05-17 15:41:40|14187.6|14172.6|14192.8|14177.8|14192.8|14177.8|14187.6|14172.6|2
1652802130000|2022-05-17 15:42:10|14195.6|14180.6|14197.2|14182.2|14197.2|14182.2|14195.6|14180.6|1
1652802160000|2022-05-17 15:42:40|14197.7|14182.7|14193.9|14178.9|14197.7|14182.7|14193.9|14178.9|0
1652802170000|2022-05-17 15:42:50|14194.1|14179.1|14203|14188|14203|14188|14194.1|14179.1|16
1652802180000|2022-05-17 15:43:00|14202.8|14187.8|14202.9|14187.9|14205.8|14190.8|14202.8|14187.8|2
1652802190000|2022-05-17 15:43:10|14202.6|14187.6|14199.4|14184.4|14202.6|14187.6|14198.1|14183.1|0
1652802200000|2022-05-17 15:43:20|14199.5|14184.5|14198.7|14183.7|14199.5|14184.5|14198.7|14183.7|0
1652802210000|2022-05-17 15:43:30|14198.1|14183.1|14198.1|14183.1|14198.1|14183.1|14198.1|14183.1|0
1652802230000|2022-05-17 15:43:50|14197|14182|14195.5|14180.5|14197|14182|14195.5|14180.5|0
1652802240000|2022-05-17 15:44:00|14194|14179|14193.4|14178.4|14194.3|14179.3|14193.4|14178.4|1
1652802280000|2022-05-17 15:44:40|14192.6|14177.6|14189.1|14174.1|14192.6|14177.6|14189.1|14174.1|2
1652802300000|2022-05-17 15:45:00|14188.7|14173.7|14188.7|14173.7|14188.7|14173.7|14188.7|14173.7|0
1652802310000|2022-05-17 15:45:10|14189.7|14174.7|14189.7|14174.7|14189.7|14174.7|14189.7|14174.7|0
1652802330000|2022-05-17 15:45:30|14190|14175|14190.4|14175.4|14190.4|14175.4|14190|14175|0
1652802360000|2022-05-17 15:46:00|14198.9|14183.9|14196.8|14181.8|14204.1|14189.1|14196.8|14181.8|2
1652802370000|2022-05-17 15:46:10|14195.8|14180.8|14195.8|14180.8|14195.8|14180.8|14195.8|14180.8|0
1652802390000|2022-05-17 15:46:30|14195.5|14180.5|14195.5|14180.5|14195.5|14180.5|14195.5|14180.5|0
1652802400000|2022-05-17 15:46:40|14195.7|14180.7|14195|14180|14195.7|14180.7|14195|14180|0
1652802410000|2022-05-17 15:46:50|14194.5|14179.5|14194.5|14179.5|14194.5|14179.5|14194.5|14179.5|0
1652802430000|2022-05-17 15:47:10|14194.7|14179.7|14194.7|14179.7|14194.7|14179.7|14194.7|14179.7|0
1652802440000|2022-05-17 15:47:20|14193.9|14178.9|14191.8|14176.8|14193.9|14178.9|14191.8|14176.8|1
1652802450000|2022-05-17 15:47:30|14191.6|14176.6|14190.5|14175.5|14191.6|14176.6|14190.5|14175.5|0
1652802510000|2022-05-17 15:48:30|14190.7|14175.7|14197|14182|14197|14182|14190.7|14175.7|5
1652802520000|2022-05-17 15:48:40|14197.8|14182.8|14198.6|14183.6|14198.6|14183.6|14197.8|14182.8|0
1652802530000|2022-05-17 15:48:50|14198.1|14183.1|14198.1|14183.1|14198.1|14183.1|14198.1|14183.1|0
1652802540000|2022-05-17 15:49:00|14197.8|14182.8|14197.8|14182.8|14197.8|14182.8|14197.8|14182.8|0
1652802560000|2022-05-17 15:49:20|14196.5|14181.5|14195.4|14180.4|14196.5|14181.5|14195.4|14180.4|0
1652802570000|2022-05-17 15:49:30|14194.7|14179.7|14191.9|14176.9|14194.7|14179.7|14191.9|14176.9|2
1652802580000|2022-05-17 15:49:40|14192.2|14177.2|14192.2|14177.2|14192.2|14177.2|14192.2|14177.2|0
1652802610000|2022-05-17 15:50:10|14192.8|14177.8|14193.5|14178.5|14193.5|14178.5|14192.8|14177.8|0
1652802620000|2022-05-17 15:50:20|14194.8|14179.8|14200|14185|14200.5|14185.5|14194.8|14179.8|2
1652802640000|2022-05-17 15:50:40|14200.2|14185.2|14200.2|14185.2|14200.2|14185.2|14200.2|14185.2|0
1652802650000|2022-05-17 15:50:50|14199.9|14184.9|14199.9|14184.9|14199.9|14184.9|14199.9|14184.9|0
1652802660000|2022-05-17 15:51:00|||||||||2
1652802680000|2022-05-17 15:51:20|14202.8|14187.8|14203|14188|14203|14188|14202.8|14187.8|70
1652802690000|2022-05-17 15:51:30|14202.8|14187.8|14199.1|14184.1|14202.8|14187.8|14199.1|14184.1|63
1652802700000|2022-05-17 15:51:40|14200.7|14185.7|14211.7|14196.7|14211.7|14196.7|14200.7|14185.7|5
1652802710000|2022-05-17 15:51:50|14211.6|14196.6|14207.3|14192.3|14212.1|14197.1|14204.3|14189.3|5
1652802720000|2022-05-17 15:52:00|14207|14192|14207.3|14192.3|14207.3|14192.3|14207|14192|1
1652802730000|2022-05-17 15:52:10|14207.6|14192.6|14205.8|14190.8|14207.6|14192.6|14205.8|14190.8|0
1652802740000|2022-05-17 15:52:20|14205.5|14190.5|14203.3|14188.3|14205.5|14190.5|14203.3|14188.3|0
1652802750000|2022-05-17 15:52:30|14200.3|14185.3|14200.3|14185.3|14200.6|14185.6|14200.3|14185.3|2
1652802760000|2022-05-17 15:52:40|14200|14185|14200|14185|14200|14185|14200|14185|0
1652802770000|2022-05-17 15:52:50|14200.5|14185.5|14201.1|14186.1|14201.6|14186.6|14200.5|14185.5|36
1652802780000|2022-05-17 15:53:00|14201.5|14186.5|14200.3|14185.3|14201.5|14186.5|14200.3|14185.3|0
1652802790000|2022-05-17 15:53:10|14200.1|14185.1|14200.8|14185.8|14200.8|14185.8|14200.1|14185.1|1
1652802800000|2022-05-17 15:53:20|14200.5|14185.5|14200.3|14185.3|14200.5|14185.5|14200.3|14185.3|0
1652802820000|2022-05-17 15:53:40|14199.8|14184.8|14204.9|14189.9|14204.9|14189.9|14199.3|14184.3|1
1652802830000|2022-05-17 15:53:50|14203.6|14188.6|14203.6|14188.6|14203.6|14188.6|14203.6|14188.6|0
1652802840000|2022-05-17 15:54:00|14201.3|14186.3|14201.3|14186.3|14201.3|14186.3|14201.3|14186.3|0
1652802850000|2022-05-17 15:54:10|14201.5|14186.5|14202|14187|14202.9|14187.9|14200.6|14185.6|6
1652802860000|2022-05-17 15:54:20|14201|14186|14202.9|14187.9|14202.9|14187.9|14201|14186|0
1652802880000|2022-05-17 15:54:40|14202.5|14187.5|14200.7|14185.7|14202.5|14187.5|14200.7|14185.7|1
1652802890000|2022-05-17 15:54:50|14200.4|14185.4|14199.4|14184.4|14200.4|14185.4|14199.4|14184.4|3
1652802900000|2022-05-17 15:55:00|14198.9|14183.9|14199.2|14184.2|14199.2|14184.2|14198.9|14183.9|0
1652802910000|2022-05-17 15:55:10|14199.7|14184.7|14199.7|14184.7|14199.7|14184.7|14199.7|14184.7|0
1652802920000|2022-05-17 15:55:20|14199.4|14184.4|14199.4|14184.4|14199.9|14184.9|14199.4|14184.4|4
1652802930000|2022-05-17 15:55:30|14199.1|14184.1|14199.1|14184.1|14199.1|14184.1|14199.1|14184.1|0
1652802940000|2022-05-17 15:55:40|14199.4|14184.4|14199.1|14184.1|14199.6|14184.6|14199.1|14184.1|1
1652802950000|2022-05-17 15:55:50|14199.3|14184.3|14210.9|14195.9|14210.9|14195.9|14199.3|14184.3|16
1652802960000|2022-05-17 15:56:00|14210.5|14195.5|14202.5|14187.5|14210.5|14195.5|14202.5|14187.5|3
1652802970000|2022-05-17 15:56:10|14202.7|14187.7|14202.7|14187.7|14202.7|14187.7|14202.7|14187.7|1
1652802980000|2022-05-17 15:56:20|14199.9|14184.9|14196.5|14181.5|14199.9|14184.9|14196.5|14181.5|3
1652802990000|2022-05-17 15:56:30|14197.1|14182.1|14199.6|14184.6|14199.6|14184.6|14197.1|14182.1|1
1652803000000|2022-05-17 15:56:40|14205.9|14190.9|14205.6|14190.6|14206.1|14191.1|14205.6|14190.6|11
1652803010000|2022-05-17 15:56:50|14205.4|14190.4|14199.1|14184.1|14205.4|14190.4|14198.1|14183.1|8
1652803020000|2022-05-17 15:57:00|14198.6|14183.6|14197.6|14182.6|14198.6|14183.6|14197.6|14182.6|2
1652803040000|2022-05-17 15:57:20|14197.8|14182.8|14198|14183|14198.3|14183.3|14197.8|14182.8|3
1652803050000|2022-05-17 15:57:30|14198.2|14183.2|14200.2|14185.2|14200.2|14185.2|14198.2|14183.2|1
1652803060000|2022-05-17 15:57:40|14200.5|14185.5|14200.7|14185.7|14200.7|14185.7|14200.5|14185.5|0
1652803070000|2022-05-17 15:57:50|14203|14188|14206.8|14191.8|14206.8|14191.8|14203|14188|4
1652803080000|2022-05-17 15:58:00|14206.5|14191.5|14207.2|14192.2|14207.2|14192.2|14206.5|14191.5|1
1652803090000|2022-05-17 15:58:10|14207.4|14192.4|14206.3|14191.3|14207.4|14192.4|14206.3|14191.3|14
1652803100000|2022-05-17 15:58:20|14207.9|14192.9|14209.7|14194.7|14210.3|14195.3|14207.9|14192.9|2
1652803110000|2022-05-17 15:58:30|14210|14195|14210|14195|14210|14195|14210|14195|0
1652803140000|2022-05-17 15:59:00|14209.2|14194.2|14206.3|14191.3|14209.2|14194.2|14206.3|14191.3|3
1652803150000|2022-05-17 15:59:10|14211.1|14196.1|14210.6|14195.6|14211.1|14196.1|14210.6|14195.6|11
1652803160000|2022-05-17 15:59:20|14209.7|14194.7|14209.1|14194.1|14209.7|14194.7|14209.1|14194.1|0
1652803170000|2022-05-17 15:59:30|14209|14194|14208|14193|14209|14194|14208|14193|0
1652803180000|2022-05-17 15:59:40|14207.7|14192.7|14206.6|14191.6|14207.7|14192.7|14206.4|14191.4|29
1652803200000|2022-05-17 16:00:00|14199.3|14184.3|14196.2|14181.2|14199.3|14184.3|14195.1|14180.1|56
1652803210000|2022-05-17 16:00:10|14195.4|14180.4|14191.3|14176.3|14195.4|14180.4|14191.3|14176.3|5
1652803220000|2022-05-17 16:00:20|14192.5|14177.5|14194.6|14179.6|14194.6|14179.6|14192.5|14177.5|1
1652803230000|2022-05-17 16:00:30|14195.6|14180.6|14195.4|14180.4|14196.2|14181.2|14195.4|14180.4|1
1652803240000|2022-05-17 16:00:40|14196.6|14181.6|14196.1|14181.1|14196.6|14181.6|14196.1|14181.1|10
1652803250000|2022-05-17 16:00:50|14196.8|14181.8|14197.2|14182.2|14198.3|14183.3|14196.3|14181.3|46
1652803260000|2022-05-17 16:01:00|14196.9|14181.9|14188.8|14173.8|14196.9|14181.9|14186.7|14171.7|21
1652803270000|2022-05-17 16:01:10|14188.3|14173.3|14188.3|14173.3|14188.8|14173.8|14188.3|14173.3|3
1652803290000|2022-05-17 16:01:30|14188.1|14173.1|14188.1|14173.1|14188.1|14173.1|14188.1|14173.1|0
1652803320000|2022-05-17 16:02:00|14187.3|14172.3|14188.1|14173.1|14188.1|14173.1|14187.3|14172.3|15
1652803330000|2022-05-17 16:02:10|14188.7|14173.7|14193.3|14178.3|14193.3|14178.3|14187|14172|6
1652803350000|2022-05-17 16:02:30|14193.1|14178.1|14192.5|14177.5|14193.1|14178.1|14189.8|14174.8|1
1652803360000|2022-05-17 16:02:40|14191.5|14176.5|14191.5|14176.5|14191.5|14176.5|14191.5|14176.5|0
1652803370000|2022-05-17 16:02:50|14191.2|14176.2|14190.5|14175.5|14191.2|14176.2|14190.5|14175.5|0
1652803380000|2022-05-17 16:03:00|14191.2|14176.2|14191.2|14176.2|14191.2|14176.2|14191.2|14176.2|0
1652803390000|2022-05-17 16:03:10|14191.7|14176.7|14190.9|14175.9|14191.9|14176.9|14190.9|14175.9|1
1652803410000|2022-05-17 16:03:30|14191.1|14176.1|14191.4|14176.4|14191.4|14176.4|14191.1|14176.1|0
1652803420000|2022-05-17 16:03:40|14191.9|14176.9|14191.6|14176.6|14191.9|14176.9|14191.6|14176.6|0
1652803440000|2022-05-17 16:04:00|14191.3|14176.3|14191.3|14176.3|14191.3|14176.3|14191.3|14176.3|0
1652803450000|2022-05-17 16:04:10|14191|14176|14190.5|14175.5|14191|14176|14190.5|14175.5|0
1652803460000|2022-05-17 16:04:20|14189.7|14174.7|14188.7|14173.7|14189.7|14174.7|14187.6|14172.6|2
1652803470000|2022-05-17 16:04:30|14188.4|14173.4|14191.7|14176.7|14192.6|14177.6|14187.7|14172.7|6
1652803480000|2022-05-17 16:04:40|14191.4|14176.4|14190.1|14175.1|14191.4|14176.4|14190.1|14175.1|0
1652803510000|2022-05-17 16:05:10|14189.2|14174.2|14189.3|14174.3|14189.3|14174.3|14189.2|14174.2|2
1652803530000|2022-05-17 16:05:30|14188.9|14173.9|14188.9|14173.9|14188.9|14173.9|14188.9|14173.9|0
1652803540000|2022-05-17 16:05:40|14188.6|14173.6|14188.6|14173.6|14188.6|14173.6|14188.6|14173.6|0
1652803570000|2022-05-17 16:06:10|14189|14174|14189.6|14174.6|14189.6|14174.6|14189|14174|3
1652803600000|2022-05-17 16:06:40|14189.2|14174.2|14189.1|14174.1|14189.2|14174.2|14188.8|14173.8|3
1652803610000|2022-05-17 16:06:50|14189.3|14174.3|14189.3|14174.3|14189.3|14174.3|14189.3|14174.3|1
1652803620000|2022-05-17 16:07:00|14187.8|14172.8|14184.1|14169.1|14187.8|14172.8|14184.1|14169.1|11
1652803630000|2022-05-17 16:07:10|14183.2|14168.2|14180|14165|14183.2|14168.2|14179.7|14164.7|2
1652803640000|2022-05-17 16:07:20|14180.3|14165.3|14176.2|14161.2|14180.8|14165.8|14176.2|14161.2|38
1652803650000|2022-05-17 16:07:30|14176.4|14161.4|14170.9|14155.9|14176.4|14161.4|14170.9|14155.9|21
1652803660000|2022-05-17 16:07:40|14170.5|14155.5|14178|14163|14178|14163|14169.6|14154.6|48
1652803670000|2022-05-17 16:07:50|14178.9|14163.9|14176.7|14161.7|14178.9|14163.9|14176.7|14161.7|0
1652803680000|2022-05-17 16:08:00|14176.4|14161.4|14173.7|14158.7|14176.4|14161.4|14172.6|14157.6|1
1652803690000|2022-05-17 16:08:10|14176.4|14161.4|14179.8|14164.8|14179.8|14164.8|14176.4|14161.4|2
1652803700000|2022-05-17 16:08:20|14179.7|14164.7|14179|14164|14179.7|14164.7|14179|14164|0
1652803720000|2022-05-17 16:08:40|14179.6|14164.6|14181.5|14166.5|14181.5|14166.5|14179.6|14164.6|1
1652803730000|2022-05-17 16:08:50|14181.7|14166.7|14176.7|14161.7|14181.7|14166.7|14176.7|14161.7|6
1652803740000|2022-05-17 16:09:00|14176.1|14161.1|14174.9|14159.9|14176.1|14161.1|14174.9|14159.9|1
1652803770000|2022-05-17 16:09:30|14171.2|14156.2|14170.4|14155.4|14171.2|14156.2|14170.4|14155.4|2
1652803780000|2022-05-17 16:09:40|14170.6|14155.6|14170.1|14155.1|14170.6|14155.6|14170.1|14155.1|1
1652803800000|2022-05-17 16:10:00|14169.9|14154.9|14172.9|14157.9|14176.1|14161.1|14169.9|14154.9|14
1652803830000|2022-05-17 16:10:30|14171.5|14156.5|14170.6|14155.6|14171.5|14156.5|14170.6|14155.6|1
1652803840000|2022-05-17 16:10:40|14170.8|14155.8|14170.8|14155.8|14170.8|14155.8|14170.8|14155.8|1
1652803850000|2022-05-17 16:10:50|14171|14156|14172.3|14157.3|14172.3|14157.3|14170.8|14155.8|2
1652803860000|2022-05-17 16:11:00|||||||||2
1652803870000|2022-05-17 16:11:10|14172.5|14157.5|14172.5|14157.5|14172.5|14157.5|14172.5|14157.5|0
1652803920000|2022-05-17 16:12:00|14172.7|14157.7|14173|14158|14173|14158|14172.7|14157.7|1
1652803930000|2022-05-17 16:12:10|14172.3|14157.3|14172.3|14157.3|14172.3|14157.3|14172.3|14157.3|0
1652803940000|2022-05-17 16:12:20|14172.7|14157.7|14179.9|14164.9|14179.9|14164.9|14172.7|14157.7|8
1652803950000|2022-05-17 16:12:30|14180.8|14165.8|14183.5|14168.5|14183.5|14168.5|14180.8|14165.8|1
1652803960000|2022-05-17 16:12:40|14184|14169|14185|14170|14185|14170|14184|14169|0
1652803970000|2022-05-17 16:12:50|14184.3|14169.3|14187.1|14172.1|14188.1|14173.1|14184.3|14169.3|5
1652803980000|2022-05-17 16:13:00|14188.1|14173.1|14184.2|14169.2|14188.1|14173.1|14184|14169|7
1652803990000|2022-05-17 16:13:10|14183.9|14168.9|14183.9|14168.9|14184.2|14169.2|14183.9|14168.9|1
1652804000000|2022-05-17 16:13:20|14184.9|14169.9|14187|14172|14187|14172|14184.9|14169.9|1
1652804010000|2022-05-17 16:13:30|14187.3|14172.3|14189.7|14174.7|14189.7|14174.7|14187.3|14172.3|1
1652804020000|2022-05-17 16:13:40|14189.5|14174.5|14189.4|14174.4|14189.5|14174.5|14189.2|14174.2|0
1652804030000|2022-05-17 16:13:50|14187.4|14172.4|14187.4|14172.4|14187.4|14172.4|14187.4|14172.4|1
1652804040000|2022-05-17 16:14:00|14186.8|14171.8|14186.6|14171.6|14186.8|14171.8|14186.3|14171.3|0
1652804050000|2022-05-17 16:14:10|14186.3|14171.3|14185.8|14170.8|14186.3|14171.3|14185.8|14170.8|0
1652804060000|2022-05-17 16:14:20|14185.5|14170.5|14184.8|14169.8|14185.5|14170.5|14184.8|14169.8|0
1652804070000|2022-05-17 16:14:30|14183.8|14168.8|14181.8|14166.8|14183.8|14168.8|14181.8|14166.8|16
1652804080000|2022-05-17 16:14:40|14182|14167|14182|14167|14182|14167|14179|14164|4
1652804090000|2022-05-17 16:14:50|14180.5|14165.5|14179.5|14164.5|14180.5|14165.5|14179.5|14164.5|3
1652804100000|2022-05-17 16:15:00|14179.2|14164.2|14177.2|14162.2|14179.5|14164.5|14177.2|14162.2|5
1652804110000|2022-05-17 16:15:10|14177.7|14162.7|14177.2|14162.2|14177.7|14162.7|14177.2|14162.2|1
1652804120000|2022-05-17 16:15:20|14182.2|14167.2|14183.2|14168.2|14183.2|14168.2|14182.2|14167.2|13
1652804130000|2022-05-17 16:15:30|14183.1|14168.1|14183.1|14168.1|14183.1|14168.1|14183.1|14168.1|0
1652804140000|2022-05-17 16:15:40|14182.7|14167.7|14180.4|14165.4|14182.7|14167.7|14180.4|14165.4|1
1652804150000|2022-05-17 16:15:50|14179.4|14164.4|14176.6|14161.6|14179.4|14164.4|14176.6|14161.6|1
1652804160000|2022-05-17 16:16:00|14175.4|14160.4|14173.4|14158.4|14175.4|14160.4|14173.4|14158.4|10
1652804170000|2022-05-17 16:16:10|14171.6|14156.6|14178.7|14163.7|14179.6|14164.6|14169.6|14154.6|1
1652804180000|2022-05-17 16:16:20|14180.2|14165.2|14180.2|14165.2|14180.2|14165.2|14180.2|14165.2|0
1652804190000|2022-05-17 16:16:30|14180.7|14165.7|14185.1|14170.1|14185.1|14170.1|14180.7|14165.7|2
1652804200000|2022-05-17 16:16:40|14182.6|14167.6|14182.6|14167.6|14182.6|14167.6|14182.6|14167.6|2
1652804210000|2022-05-17 16:16:50|14190.8|14175.8|14193.3|14178.3|14193.3|14178.3|14190.8|14175.8|1
1652804220000|2022-05-17 16:17:00|||||||||1
1652804230000|2022-05-17 16:17:10|14193|14178|14191|14176|14193.3|14178.3|14191|14176|2
1652804240000|2022-05-17 16:17:20|14190.2|14175.2|14185.7|14170.7|14190.2|14175.2|14185.7|14170.7|1
1652804250000|2022-05-17 16:17:30|14185.5|14170.5|14185.2|14170.2|14185.5|14170.5|14185.2|14170.2|0
1652804270000|2022-05-17 16:17:50|14184.9|14169.9|14179.9|14164.9|14184.9|14169.9|14179.9|14164.9|2
1652804280000|2022-05-17 16:18:00|14178.2|14163.2|14179.7|14164.7|14179.7|14164.7|14178.2|14163.2|21
1652804290000|2022-05-17 16:18:10|14179.9|14164.9|14180.9|14165.9|14180.9|14165.9|14179.1|14164.1|2
1652804330000|2022-05-17 16:18:50|14181.3|14166.3|14181.3|14166.3|14181.3|14166.3|14181.3|14166.3|1
1652804340000|2022-05-17 16:19:00|14180.5|14165.5|14175.8|14160.8|14180.5|14165.5|14174|14159|8
1652804350000|2022-05-17 16:19:10|14174.1|14159.1|14175.5|14160.5|14175.5|14160.5|14174.1|14159.1|1
1652804370000|2022-05-17 16:19:30|14174.9|14159.9|14175.9|14160.9|14175.9|14160.9|14174.9|14159.9|0
1652804390000|2022-05-17 16:19:50|14176.5|14161.5|14190.9|14175.9|14190.9|14175.9|14176.5|14161.5|9
1652804400000|2022-05-17 16:20:00|14191.1|14176.1|14179.6|14164.6|14191.6|14176.6|14179.6|14164.6|19
1652804410000|2022-05-17 16:20:10|14180.1|14165.1|14180.1|14165.1|14180.1|14165.1|14180.1|14165.1|0
1652804430000|2022-05-17 16:20:30|14181.1|14166.1|14192.2|14177.2|14192.2|14177.2|14181.1|14166.1|21
1652804440000|2022-05-17 16:20:40|14193.1|14178.1|14194.9|14179.9|14194.9|14179.9|14193.1|14178.1|0
1652804450000|2022-05-17 16:20:50|14194|14179|14189.8|14174.8|14194|14179|14189.8|14174.8|9
1652804460000|2022-05-17 16:21:00|14188|14173|14188|14173|14188|14173|14188|14173|1
1652804470000|2022-05-17 16:21:10|14187|14172|14185.5|14170.5|14187|14172|14184.9|14169.9|5
1652804490000|2022-05-17 16:21:30|14187|14172|14187.8|14172.8|14187.8|14172.8|14187|14172|0
1652804500000|2022-05-17 16:21:40|14189.5|14174.5|14189.5|14174.5|14189.5|14174.5|14189.5|14174.5|4
1652804550000|2022-05-17 16:22:30|14189.7|14174.7|14189.7|14174.7|14189.7|14174.7|14189.7|14174.7|2
1652804560000|2022-05-17 16:22:40|14190.1|14175.1|14190.1|14175.1|14190.1|14175.1|14190.1|14175.1|0
1652804580000|2022-05-17 16:23:00|14190.3|14175.3|14188.1|14173.1|14190.3|14175.3|14188.1|14173.1|2
1652804590000|2022-05-17 16:23:10|14189.4|14174.4|14192.1|14177.1|14192.1|14177.1|14189.4|14174.4|6
1652804600000|2022-05-17 16:23:20|14192.6|14177.6|14194.1|14179.1|14194.1|14179.1|14192.6|14177.6|1
1652804610000|2022-05-17 16:23:30|14195.6|14180.6|14193.3|14178.3|14196.6|14181.6|14193.3|14178.3|2
1652804620000|2022-05-17 16:23:40|14192.5|14177.5|14192.1|14177.1|14192.5|14177.5|14191.5|14176.5|0
1652804630000|2022-05-17 16:23:50|14191.6|14176.6|14191.6|14176.6|14191.6|14176.6|14191.6|14176.6|0
1652804640000|2022-05-17 16:24:00|14191.1|14176.1|14188.6|14173.6|14191.1|14176.1|14188.6|14173.6|2
1652804670000|2022-05-17 16:24:30|14194.7|14179.7|14194.7|14179.7|14194.7|14179.7|14194.7|14179.7|1
1652804680000|2022-05-17 16:24:40|14195.6|14180.6|14195.6|14180.6|14195.6|14180.6|14195.6|14180.6|0
1652804700000|2022-05-17 16:25:00|14197.1|14182.1|14194.1|14179.1|14197.1|14182.1|14193.8|14178.8|2
1652804720000|2022-05-17 16:25:20|14193.1|14178.1|14192.6|14177.6|14193.1|14178.1|14192.6|14177.6|1
1652804730000|2022-05-17 16:25:30|14191.9|14176.9|14192|14177|14193.1|14178.1|14191.1|14176.1|9
1652804740000|2022-05-17 16:25:40|14192.1|14177.1|14192.5|14177.5|14192.5|14177.5|14192|14177|3
1652804760000|2022-05-17 16:26:00|14191|14176|14191|14176|14191|14176|14191|14176|0
1652804770000|2022-05-17 16:26:10|14188.5|14173.5|14191|14176|14191|14176|14188.5|14173.5|1
1652804780000|2022-05-17 16:26:20|14190.7|14175.7|14190.5|14175.5|14190.7|14175.7|14190.5|14175.5|0
1652804840000|2022-05-17 16:27:20|14190.8|14175.8|14191|14176|14191|14176|14190.8|14175.8|0
1652804850000|2022-05-17 16:27:30|14189.5|14174.5|14189.5|14174.5|14189.5|14174.5|14189.5|14174.5|3
1652804860000|2022-05-17 16:27:40|14189.8|14174.8|14192|14177|14192|14177|14189.8|14174.8|1
1652804870000|2022-05-17 16:27:50|14191.5|14176.5|14190.8|14175.8|14191.5|14176.5|14190.8|14175.8|8
1652804880000|2022-05-17 16:28:00|14190.6|14175.6|14190.6|14175.6|14190.6|14175.6|14190.6|14175.6|10
1652804890000|2022-05-17 16:28:10|14190.8|14175.8|14191.6|14176.6|14191.6|14176.6|14190.8|14175.8|0
1652804900000|2022-05-17 16:28:20|14191.5|14176.5|14199.7|14184.7|14199.7|14184.7|14191.5|14176.5|5
1652804910000|2022-05-17 16:28:30|14200|14185|14200.3|14185.3|14200.8|14185.8|14200|14185|2
1652804920000|2022-05-17 16:28:40|14200.2|14185.2|14200.2|14185.2|14200.2|14185.2|14200.2|14185.2|0
1652804930000|2022-05-17 16:28:50|14200|14185|14200.2|14185.2|14200.2|14185.2|14200|14185|0
1652804940000|2022-05-17 16:29:00|14200|14185|14200|14185|14200|14185|14200|14185|0
1652804950000|2022-05-17 16:29:10|14199.9|14184.9|14199.9|14184.9|14199.9|14184.9|14199.9|14184.9|0
1652804970000|2022-05-17 16:29:30|14215.3|14200.3|14211.9|14196.9|14215.3|14200.3|14211.9|14196.9|63
1652804980000|2022-05-17 16:29:40|14211.7|14196.7|14212.8|14197.8|14213.3|14198.3|14211.7|14196.7|63
1652804990000|2022-05-17 16:29:50|14213.1|14198.1|14212.8|14197.8|14213.7|14198.7|14212.5|14197.5|9
1652805000000|2022-05-17 16:30:00|14212.5|14197.5|14215.7|14200.7|14215.7|14200.7|14212.5|14197.5|1
1652805010000|2022-05-17 16:30:10|14214.8|14199.8|14215.1|14200.1|14215.1|14200.1|14214.8|14199.8|2
1652805020000|2022-05-17 16:30:20|14215.4|14200.4|14213.6|14198.6|14215.4|14200.4|14213.6|14198.6|0
1652805030000|2022-05-17 16:30:30|14213.9|14198.9|14215.1|14200.1|14215.1|14200.1|14213.9|14198.9|0
1652805040000|2022-05-17 16:30:40|14215.5|14200.5|14215.5|14200.5|14215.5|14200.5|14215.5|14200.5|0
1652805050000|2022-05-17 16:30:50|14214.6|14199.6|14213|14198|14214.6|14199.6|14213|14198|1
1652805060000|2022-05-17 16:31:00|14215|14200|14215|14200|14215|14200|14215|14200|0
1652805070000|2022-05-17 16:31:10|14215.8|14200.8|14226.4|14211.4|14226.4|14211.4|14215.8|14200.8|3
1652805080000|2022-05-17 16:31:20|14226.1|14211.1|14222.9|14207.9|14226.1|14211.1|14221.5|14206.5|1
1652805090000|2022-05-17 16:31:30|14222.5|14207.5|14216.2|14201.2|14222.5|14207.5|14214.2|14199.2|5
1652805100000|2022-05-17 16:31:40|14216|14201|14217.7|14202.7|14220.5|14205.5|14215.5|14200.5|3
1652805110000|2022-05-17 16:31:50|14217|14202|14215.2|14200.2|14217|14202|14215.2|14200.2|0
1652805120000|2022-05-17 16:32:00|14215|14200|14215.4|14200.4|14215.7|14200.7|14213.5|14198.5|2
1652805130000|2022-05-17 16:32:10|14215.1|14200.1|14215.8|14200.8|14215.8|14200.8|14215.1|14200.1|0
1652805140000|2022-05-17 16:32:20|14215.6|14200.6|14221.4|14206.4|14222.3|14207.3|14213.1|14198.1|5
1652805150000|2022-05-17 16:32:30|14221.7|14206.7|14219.7|14204.7|14221.7|14206.7|14219.7|14204.7|1
1652805160000|2022-05-17 16:32:40|14218|14203|14218|14203|14218.2|14203.2|14218|14203|0
1652805170000|2022-05-17 16:32:50|14217.7|14202.7|14217.4|14202.4|14217.7|14202.7|14217.4|14202.4|0
1652805180000|2022-05-17 16:33:00|14217.6|14202.6|14217.6|14202.6|14217.6|14202.6|14217.6|14202.6|1
1652805190000|2022-05-17 16:33:10|14219.1|14204.1|14219.1|14204.1|14219.1|14204.1|14219.1|14204.1|0
1652805210000|2022-05-17 16:33:30|14220.1|14205.1|14220|14205|14220.3|14205.3|14219.8|14204.8|5
1652805220000|2022-05-17 16:33:40|14220.4|14205.4|14219.9|14204.9|14220.4|14205.4|14219.9|14204.9|0
1652805230000|2022-05-17 16:33:50|14217.2|14202.2|14216.3|14201.3|14217.2|14202.2|14216.3|14201.3|5
1652805240000|2022-05-17 16:34:00|14216.2|14201.2|14208.2|14193.2|14216.2|14201.2|14208.2|14193.2|2
1652805250000|2022-05-17 16:34:10|14208.1|14193.1|14208.1|14193.1|14208.1|14193.1|14208.1|14193.1|1
1652805290000|2022-05-17 16:34:50|14207.8|14192.8|14208|14193|14208.3|14193.3|14207.8|14192.8|1
1652805300000|2022-05-17 16:35:00|14207|14192|14206|14191|14207|14192|14206|14191|0
1652805310000|2022-05-17 16:35:10|14206.3|14191.3|14208.8|14193.8|14208.8|14193.8|14206|14191|50
1652805320000|2022-05-17 16:35:20|14211.3|14196.3|14211.3|14196.3|14211.3|14196.3|14211.3|14196.3|1
1652805330000|2022-05-17 16:35:30|14211.7|14196.7|14211.4|14196.4|14211.7|14196.7|14211.4|14196.4|0
1652805360000|2022-05-17 16:36:00|14211.7|14196.7|14212.2|14197.2|14212.2|14197.2|14211.7|14196.7|0
1652805370000|2022-05-17 16:36:10|14211.9|14196.9|14212.1|14197.1|14212.1|14197.1|14211.9|14196.9|1
1652805380000|2022-05-17 16:36:20|14211.9|14196.9|14212.1|14197.1|14212.2|14197.2|14211.9|14196.9|8
1652805390000|2022-05-17 16:36:30|14208.5|14193.5|14208.5|14193.5|14208.5|14193.5|14208.5|14193.5|1
1652805400000|2022-05-17 16:36:40|14208.9|14193.9|14209.3|14194.3|14209.3|14194.3|14208.9|14193.9|0
1652805420000|2022-05-17 16:37:00|14209.5|14194.5|14209.5|14194.5|14209.5|14194.5|14209.5|14194.5|1
1652805430000|2022-05-17 16:37:10|14209.7|14194.7|14209.7|14194.7|14209.7|14194.7|14209.7|14194.7|3
1652805440000|2022-05-17 16:37:20|14210.3|14195.3|14211.5|14196.5|14211.5|14196.5|14210.3|14195.3|33
1652805450000|2022-05-17 16:37:30|||||||||2
1652805460000|2022-05-17 16:37:40|||||||||1
1652805480000|2022-05-17 16:38:00|14211.1|14196.1|14208.8|14193.8|14211.1|14196.1|14208.8|14193.8|2
1652805490000|2022-05-17 16:38:10|14206.3|14191.3|14206.3|14191.3|14206.3|14191.3|14206.3|14191.3|1
1652805510000|2022-05-17 16:38:30|14206.6|14191.6|14207|14192|14207.6|14192.6|14206.6|14191.6|2
1652805520000|2022-05-17 16:38:40|14207.1|14192.1|14209.5|14194.5|14209.5|14194.5|14207.1|14192.1|6
1652805530000|2022-05-17 16:38:50|14212.7|14197.7|14213.2|14198.2|14213.5|14198.5|14212.7|14197.7|23
1652805540000|2022-05-17 16:39:00|14213.5|14198.5|14214.1|14199.1|14214.1|14199.1|14213.5|14198.5|0
1652805550000|2022-05-17 16:39:10|||||||||1
1652805560000|2022-05-17 16:39:20|14214.9|14199.9|14210.1|14195.1|14214.9|14199.9|14209.8|14194.8|8
1652805570000|2022-05-17 16:39:30|14209.8|14194.8|14208.4|14193.4|14209.8|14194.8|14208.4|14193.4|2
1652805580000|2022-05-17 16:39:40|14208.6|14193.6|14208.6|14193.6|14209.5|14194.5|14208.3|14193.3|5
1652805590000|2022-05-17 16:39:50|14208.3|14193.3|14208.3|14193.3|14208.3|14193.3|14208.3|14193.3|0
1652805600000|2022-05-17 16:40:00|14206.8|14191.8|14205|14190|14206.8|14191.8|14205|14190|1
1652805660000|2022-05-17 16:41:00|14205.3|14190.3|14205.5|14190.5|14205.5|14190.5|14205.3|14190.3|0
1652805690000|2022-05-17 16:41:30|14196.4|14181.4|14197.7|14182.7|14197.7|14182.7|14195.7|14180.7|26
1652805700000|2022-05-17 16:41:40|14198.2|14183.2|14198.3|14183.3|14198.5|14183.5|14198.2|14183.2|0
1652805710000|2022-05-17 16:41:50|14198.5|14183.5|14198.1|14183.1|14198.5|14183.5|14196.9|14181.9|2
1652805720000|2022-05-17 16:42:00|14199.5|14184.5|14200.5|14185.5|14200.8|14185.8|14199.5|14184.5|5
1652805740000|2022-05-17 16:42:20|14199.7|14184.7|14199.7|14184.7|14199.7|14184.7|14199.7|14184.7|2
1652805750000|2022-05-17 16:42:30|14205.1|14190.1|14203.7|14188.7|14205.1|14190.1|14203.7|14188.7|4
1652805790000|2022-05-17 16:43:10|14202.6|14187.6|14204.9|14189.9|14205|14190|14202.6|14187.6|3
1652805800000|2022-05-17 16:43:20|14205.3|14190.3|14205|14190|14205.3|14190.3|14205|14190|5
1652805830000|2022-05-17 16:43:50|14206.3|14191.3|14206.3|14191.3|14206.3|14191.3|14206.3|14191.3|0
1652805840000|2022-05-17 16:44:00|14199.9|14184.9|14200.9|14185.9|14203|14188|14198.5|14183.5|3
1652805850000|2022-05-17 16:44:10|||||||||1
1652805860000|2022-05-17 16:44:20|14200.6|14185.6|14201.4|14186.4|14201.4|14186.4|14200|14185|0
1652805880000|2022-05-17 16:44:40|14206|14191|14205.7|14190.7|14206|14191|14205.7|14190.7|3
1652805920000|2022-05-17 16:45:20|14206.2|14191.2|14205|14190|14206.2|14191.2|14205|14190|10
1652805940000|2022-05-17 16:45:40|14204.7|14189.7|14205|14190|14205|14190|14204.7|14189.7|0
1652805960000|2022-05-17 16:46:00|14204.5|14189.5|14204.5|14189.5|14204.5|14189.5|14204.5|14189.5|0
1652805980000|2022-05-17 16:46:20|14204.8|14189.8|14204.8|14189.8|14204.8|14189.8|14204.8|14189.8|0
1652806000000|2022-05-17 16:46:40|14210.1|14195.1|14213.6|14198.6|14213.6|14198.6|14210.1|14195.1|5
1652806010000|2022-05-17 16:46:50|14213.4|14198.4|14224.1|14209.1|14224.1|14209.1|14212.9|14197.9|57
1652806020000|2022-05-17 16:47:00|14227.9|14212.9|14227.2|14212.2|14229.7|14214.7|14225.5|14210.5|2
1652806040000|2022-05-17 16:47:20|14227.1|14212.1|14238|14223|14238|14223|14227.1|14212.1|6
1652806050000|2022-05-17 16:47:30|14235.7|14220.7|14227.6|14212.6|14235.7|14220.7|14227.6|14212.6|1
1652806070000|2022-05-17 16:47:50|14227.1|14212.1|14227.1|14212.1|14227.1|14212.1|14227.1|14212.1|0
1652806080000|2022-05-17 16:48:00|14224.2|14209.2|14221.5|14206.5|14224.2|14209.2|14221.5|14206.5|1
1652806090000|2022-05-17 16:48:10|14221.4|14206.4|14222|14207|14222.6|14207.6|14215.4|14200.4|9
1652806120000|2022-05-17 16:48:40|14222.1|14207.1|14221.8|14206.8|14222.4|14207.4|14221.8|14206.8|0
1652806140000|2022-05-17 16:49:00|14221.5|14206.5|14217|14202|14221.5|14206.5|14215.5|14200.5|1
1652806160000|2022-05-17 16:49:20|14217.3|14202.3|14215.7|14200.7|14217.3|14202.3|14215.7|14200.7|0
1652806170000|2022-05-17 16:49:30|14215.5|14200.5|14217.3|14202.3|14217.3|14202.3|14215.5|14200.5|0
1652806180000|2022-05-17 16:49:40|14217.5|14202.5|14217.5|14202.5|14217.5|14202.5|14217.5|14202.5|0
1652806210000|2022-05-17 16:50:10|14217.2|14202.2|14212.2|14197.2|14217.2|14202.2|14212.2|14197.2|2
1652806220000|2022-05-17 16:50:20|14212.5|14197.5|14212.5|14197.5|14212.5|14197.5|14212.5|14197.5|0
1652806230000|2022-05-17 16:50:30|14212.2|14197.2|14212.2|14197.2|14212.2|14197.2|14212.2|14197.2|0
1652806240000|2022-05-17 16:50:40|14212|14197|14212|14197|14212|14197|14212|14197|0
1652806260000|2022-05-17 16:51:00|14212.8|14197.8|14220.7|14205.7|14222.3|14207.3|14212.8|14197.8|3
1652806270000|2022-05-17 16:51:10|14219.7|14204.7|14215|14200|14219.7|14204.7|14214.5|14199.5|1
1652806280000|2022-05-17 16:51:20|14215.2|14200.2|14215.5|14200.5|14215.5|14200.5|14215.2|14200.2|0
1652806290000|2022-05-17 16:51:30|14215.2|14200.2|14215.2|14200.2|14215.2|14200.2|14215.2|14200.2|0
1652806300000|2022-05-17 16:51:40|14215.4|14200.4|14216.9|14201.9|14216.9|14201.9|14215.4|14200.4|0
1652806310000|2022-05-17 16:51:50|14217.5|14202.5|14217.9|14202.9|14217.9|14202.9|14217.5|14202.5|0
1652806320000|2022-05-17 16:52:00|14217.4|14202.4|14217.4|14202.4|14217.4|14202.4|14217.4|14202.4|0
1652806330000|2022-05-17 16:52:10|14227.4|14212.4|14227.4|14212.4|14227.4|14212.4|14227.4|14212.4|1
1652806340000|2022-05-17 16:52:20|14227.9|14212.9|14227.9|14212.9|14227.9|14212.9|14227.9|14212.9|0
1652806350000|2022-05-17 16:52:30|14227.4|14212.4|14227.4|14212.4|14227.4|14212.4|14227.4|14212.4|0
1652806360000|2022-05-17 16:52:40|14226.9|14211.9|14226.9|14211.9|14226.9|14211.9|14226.9|14211.9|0
1652806370000|2022-05-17 16:52:50|14226.5|14211.5|14226.5|14211.5|14226.5|14211.5|14226.5|14211.5|1
1652806380000|2022-05-17 16:53:00|14222.4|14207.4|14219.4|14204.4|14222.4|14207.4|14219.4|14204.4|2
1652806400000|2022-05-17 16:53:20|14239.7|14224.7|14233.3|14218.3|14241.2|14226.2|14233.3|14218.3|57
1652806410000|2022-05-17 16:53:30|14233.5|14218.5|14232.7|14217.7|14233.5|14218.5|14232.7|14217.7|2
1652806440000|2022-05-17 16:54:00|14231.6|14216.6|14229|14214|14234.1|14216.6|14229|14209.1|1
1652806450000|2022-05-17 16:54:10|14231.5|14206.5|14227.7|14212.7|14233.5|14212.9|14227.7|14206.5|2
1652806460000|2022-05-17 16:54:20|14231.2|14206.2|14222.5|14207.5|14231.2|14209.2|14222.5|14206.2|3
1652806470000|2022-05-17 16:54:30|14222.3|14207.3|14222.3|14207.3|14222.3|14207.3|14222.3|14207.3|0
1652806500000|2022-05-17 16:55:00|14225.8|14200.8|14225.5|14200.5|14225.8|14200.8|14225.5|14200.5|1
1652806510000|2022-05-17 16:55:10|14225.7|14200.7|14225.7|14200.7|14225.7|14200.7|14225.7|14200.7|0
1652806530000|2022-05-17 16:55:30|14225.5|14200.5|14225.5|14200.5|14225.5|14200.5|14225.5|14200.5|0
1652806560000|2022-05-17 16:56:00|14235.8|14220.8|14235|14220|14237.2|14222.2|14233.9|14218.9|10
1652806570000|2022-05-17 16:56:10|14234.5|14219.5|14221.6|14206.6|14234.5|14219.5|14221.6|14206.6|2
1652806580000|2022-05-17 16:56:20|14222.3|14207.3|14226.8|14211.8|14226.8|14211.8|14222.3|14207.3|3
1652806590000|2022-05-17 16:56:30|14226.6|14211.6|14224.5|14209.5|14226.6|14211.6|14224.5|14209.5|0
1652806600000|2022-05-17 16:56:40|14224.1|14209.1|14224.1|14209.1|14224.1|14209.1|14224.1|14209.1|0
1652806610000|2022-05-17 16:56:50|||||||||3
1652806620000|2022-05-17 16:57:00|14223.8|14208.8|14223.6|14208.6|14224|14209|14223.6|14208.6|4
1652806660000|2022-05-17 16:57:40|14222.8|14207.8|14222.5|14207.5|14223|14208|14222.5|14207.5|3
1652806680000|2022-05-17 16:58:00|14216.7|14201.7|14221.9|14206.9|14222.2|14207.2|14216.7|14201.7|4
1652806690000|2022-05-17 16:58:10|14223.2|14208.2|14231.1|14216.1|14231.1|14216.1|14223.2|14208.2|6
1652806700000|2022-05-17 16:58:20|14230.8|14215.8|14232.9|14217.9|14233|14218|14230.6|14215.6|1
1652806710000|2022-05-17 16:58:30|14233.2|14218.2|14233.5|14218.5|14235|14220|14233.2|14218.2|4
1652806720000|2022-05-17 16:58:40|14233.7|14218.7|14233.7|14218.7|14233.7|14218.7|14233.7|14218.7|0
1652806730000|2022-05-17 16:58:50|14234.4|14219.4|14236.4|14221.4|14239.2|14224.2|14234.4|14219.4|2
1652806740000|2022-05-17 16:59:00|14236.9|14221.9|14236.9|14221.9|14236.9|14221.9|14236.9|14221.9|0
1652806750000|2022-05-17 16:59:10|14236.8|14221.8|14236.8|14221.8|14236.8|14221.8|14236.8|14221.8|0
1652806770000|2022-05-17 16:59:30|14236.3|14221.3|14235.5|14220.5|14236.6|14221.6|14235.5|14220.5|5
1652806790000|2022-05-17 16:59:50|14234.9|14219.9|14234.2|14219.2|14234.9|14219.9|14234.2|14219.2|0
1652806830000|2022-05-17 17:00:30|14234.5|14219.5|14238.3|14223.3|14238.4|14223.4|14234.2|14219.2|5
1652806840000|2022-05-17 17:00:40|14238.6|14223.6|14238.3|14223.3|14238.6|14223.6|14238.3|14223.3|0
1652806850000|2022-05-17 17:00:50|14238.7|14223.7|14239.9|14224.9|14239.9|14224.9|14238.7|14223.7|3
1652806860000|2022-05-17 17:01:00|14237.2|14222.2|14233.3|14218.3|14237.2|14222.2|14233.3|14218.3|1
1652806870000|2022-05-17 17:01:10|14232.6|14217.6|14230.7|14215.7|14233.2|14218.2|14230.2|14215.2|3
1652806890000|2022-05-17 17:01:30|14230.6|14215.6|14223.9|14208.9|14230.6|14215.6|14223.9|14208.9|1
1652806900000|2022-05-17 17:01:40|14222.6|14207.6|14228.1|14213.1|14228.4|14213.4|14222.6|14207.6|1
1652806920000|2022-05-17 17:02:00|14226.1|14211.1|14226.1|14211.1|14226.1|14211.1|14226.1|14211.1|0
1652806930000|2022-05-17 17:02:10|14225|14210|14225|14210|14225|14210|14225|14210|0
1652806940000|2022-05-17 17:02:20|14225.3|14210.3|14225.1|14210.1|14225.3|14210.3|14225.1|14210.1|7
1652806950000|2022-05-17 17:02:30|14224.8|14209.8|14217.9|14202.9|14224.8|14209.8|14217.9|14202.9|1
1652806970000|2022-05-17 17:02:50|14217.6|14202.6|14217.6|14202.6|14217.6|14202.6|14217.6|14202.6|2
1652806980000|2022-05-17 17:03:00|14217.4|14202.4|14217.4|14202.4|14217.4|14202.4|14216.9|14201.9|2
1652807010000|2022-05-17 17:03:30|14216.9|14201.9|14216.9|14201.9|14216.9|14201.9|14216.9|14201.9|0
1652807030000|2022-05-17 17:03:50|14216.4|14201.4|14216.6|14201.6|14216.9|14201.9|14216.4|14201.4|0
1652807040000|2022-05-17 17:04:00|14216.3|14201.3|14215.7|14200.7|14216.3|14201.3|14215.3|14200.3|5
1652807050000|2022-05-17 17:04:10|14215.9|14200.9|14215.6|14200.6|14215.9|14200.9|14215.6|14200.6|0
1652807060000|2022-05-17 17:04:20|14212.5|14197.5|14211|14196|14212.5|14197.5|14211|14196|2
1652807070000|2022-05-17 17:04:30|14211.3|14196.3|14211.1|14196.1|14211.3|14196.3|14211.1|14196.1|0
1652807080000|2022-05-17 17:04:40|14211|14196|14211|14196|14211|14196|14211|14196|0
1652807090000|2022-05-17 17:04:50|||||||||3
1652807110000|2022-05-17 17:05:10|14221.6|14206.6|14222.1|14207.1|14222.1|14207.1|14221.6|14206.6|8
1652807120000|2022-05-17 17:05:20|14222.3|14207.3|14223.1|14208.1|14224.8|14209.8|14219.8|14204.8|7
1652807130000|2022-05-17 17:05:30|14222.9|14207.9|14224.1|14209.1|14224.1|14209.1|14222.9|14207.9|1
1652807170000|2022-05-17 17:06:10|14223.3|14208.3|14224.1|14209.1|14224.1|14209.1|14223.3|14208.3|0
1652807180000|2022-05-17 17:06:20|14223.8|14208.8|14223.8|14208.8|14223.8|14208.8|14223.8|14208.8|0
1652807210000|2022-05-17 17:06:50|14223.3|14208.3|14222.3|14207.3|14223.3|14208.3|14222.3|14207.3|2
1652807220000|2022-05-17 17:07:00|14221.8|14206.8|14221.8|14206.8|14221.8|14206.8|14221.8|14206.8|0
1652807230000|2022-05-17 17:07:10|14221.9|14206.9|14218.9|14203.9|14221.9|14206.9|14218.9|14203.9|8
1652807240000|2022-05-17 17:07:20|14218.6|14203.6|14218.4|14203.4|14218.6|14203.6|14218.4|14203.4|0
1652807250000|2022-05-17 17:07:30|14218.1|14203.1|14218.1|14203.1|14218.1|14203.1|14218.1|14203.1|2
1652807260000|2022-05-17 17:07:40|14212.3|14197.3|14211.8|14196.8|14212.3|14197.3|14211.8|14196.8|1
1652807270000|2022-05-17 17:07:50|14212|14197|14209.1|14194.1|14212|14197|14209.1|14194.1|3
1652807280000|2022-05-17 17:08:00|14209.7|14194.7|14206.5|14191.5|14209.7|14194.7|14206.5|14191.5|0
1652807290000|2022-05-17 17:08:10|14206.1|14191.1|14203.5|14188.5|14206.1|14191.1|14203.5|14188.5|1
1652807300000|2022-05-17 17:08:20|14203.1|14188.1|14204.4|14189.4|14204.5|14189.5|14202.2|14187.2|3
1652807330000|2022-05-17 17:08:50|14204.8|14189.8|14205.7|14190.7|14206|14191|14204.8|14189.8|2
1652807340000|2022-05-17 17:09:00|14207.3|14192.3|14208.3|14193.3|14208.3|14193.3|14207|14192|0
1652807350000|2022-05-17 17:09:10|14209|14194|14209.3|14194.3|14209.3|14194.3|14209|14194|1
1652807360000|2022-05-17 17:09:20|14208|14193|14207.8|14192.8|14208|14193|14207.5|14192.5|0
1652807370000|2022-05-17 17:09:30|||||||||1
1652807380000|2022-05-17 17:09:40|14208|14193|14208|14193|14208|14193|14208|14193|0
1652807400000|2022-05-17 17:10:00|14212.8|14197.8|14212.8|14197.8|14212.8|14197.8|14212.8|14197.8|4
1652807410000|2022-05-17 17:10:10|14212.7|14197.7|14213.6|14198.6|14213.9|14198.9|14212.7|14197.7|3
1652807420000|2022-05-17 17:10:20|14212.4|14197.4|14211.7|14196.7|14212.4|14197.4|14211.7|14196.7|0
1652807430000|2022-05-17 17:10:30|14211.9|14196.9|14211.9|14196.9|14211.9|14196.9|14211.9|14196.9|0
1652807440000|2022-05-17 17:10:40|14213.4|14198.4|14213.4|14198.4|14213.4|14198.4|14213.4|14198.4|0
1652807450000|2022-05-17 17:10:50|14214.3|14199.3|14217.3|14202.3|14217.3|14202.3|14214.3|14199.3|1
1652807460000|2022-05-17 17:11:00|14217|14202|14216.5|14201.5|14217|14202|14216.5|14201.5|4
1652807490000|2022-05-17 17:11:30|14216.3|14201.3|14216|14201|14216.3|14201.3|14216|14201|0
1652807500000|2022-05-17 17:11:40|||||||||1
1652807520000|2022-05-17 17:12:00|14213.5|14198.5|14213.3|14198.3|14213.5|14198.5|14213|14198|0
1652807530000|2022-05-17 17:12:10|14211.6|14196.6|14209|14194|14211.6|14196.6|14209|14194|2
1652807540000|2022-05-17 17:12:20|14209.6|14194.6|14209.6|14194.6|14209.6|14194.6|14209.6|14194.6|0
1652807550000|2022-05-17 17:12:30|14209.9|14194.9|14210.3|14195.3|14210.3|14195.3|14209.9|14194.9|0
1652807570000|2022-05-17 17:12:50|14209.9|14194.9|14209.4|14194.4|14209.9|14194.9|14209.4|14194.4|12
1652807580000|2022-05-17 17:13:00|14209.6|14194.6|14208.1|14193.1|14210.1|14195.1|14208.1|14193.1|1
1652807590000|2022-05-17 17:13:10|14208.7|14193.7|14208.7|14193.7|14208.7|14193.7|14208.7|14193.7|4
1652807610000|2022-05-17 17:13:30|14209.3|14194.3|14209.3|14194.3|14209.3|14194.3|14209.3|14194.3|0
1652807640000|2022-05-17 17:14:00|14209.5|14194.5|14206.7|14191.7|14209.5|14194.5|14206.7|14191.7|2
1652807650000|2022-05-17 17:14:10|14206.5|14191.5|14206.7|14191.7|14206.7|14191.7|14206.5|14191.5|0
1652807670000|2022-05-17 17:14:30|14207.1|14192.1|14207.7|14192.7|14207.7|14192.7|14207.1|14192.1|1
1652807680000|2022-05-17 17:14:40|14211.9|14196.9|14211.2|14196.2|14211.9|14196.9|14211.2|14196.2|3
1652807700000|2022-05-17 17:15:00|14208.1|14193.1|14208.1|14193.1|14208.1|14193.1|14208.1|14193.1|0
1652807740000|2022-05-17 17:15:40|||||||||1
1652807770000|2022-05-17 17:16:10|||||||||3
1652807780000|2022-05-17 17:16:20|||||||||1
1652807830000|2022-05-17 17:17:10|14208.4|14193.4|14208.4|14193.4|14208.4|14193.4|14208.4|14193.4|0
1652807840000|2022-05-17 17:17:20|14209.4|14194.4|14211.8|14196.8|14211.8|14196.8|14209.4|14194.4|2
1652807850000|2022-05-17 17:17:30|14211.9|14196.9|14212.1|14197.1|14212.1|14197.1|14211.9|14196.9|3
1652807860000|2022-05-17 17:17:40|14211.1|14196.1|14209.4|14194.4|14211.1|14196.1|14209.4|14194.4|1
1652807870000|2022-05-17 17:17:50|14209.7|14194.7|14209.7|14194.7|14209.7|14194.7|14209.7|14194.7|0
1652807880000|2022-05-17 17:18:00|14209.3|14194.3|14208.2|14193.2|14209.3|14194.3|14208.2|14193.2|0
1652807890000|2022-05-17 17:18:10|14208|14193|14208|14193|14208|14193|14208|14193|0
1652807910000|2022-05-17 17:18:30|14206.8|14191.8|14206.8|14191.8|14206.8|14191.8|14206.8|14191.8|0
1652807920000|2022-05-17 17:18:40|14207.1|14192.1|14205.8|14190.8|14207.1|14192.1|14205.8|14190.8|0
1652807940000|2022-05-17 17:19:00|14206.1|14191.1|14205.8|14190.8|14206.1|14191.1|14205.6|14190.6|0
1652807950000|2022-05-17 17:19:10|||||||||1
1652807970000|2022-05-17 17:19:30|14206.7|14191.7|14205.8|14190.8|14206.7|14191.7|14205.8|14190.8|1
1652808000000|2022-05-17 17:20:00|14204.8|14189.8|14203.6|14188.6|14204.8|14189.8|14203.6|14188.6|1
1652808010000|2022-05-17 17:20:10|14202.9|14187.9|14202.9|14187.9|14202.9|14187.9|14202.9|14187.9|0
1652808020000|2022-05-17 17:20:20|14203.4|14188.4|14202.9|14187.9|14203.4|14188.4|14202.9|14187.9|0
1652808030000|2022-05-17 17:20:30|14202.7|14187.7|14202.9|14187.9|14202.9|14187.9|14202.7|14187.7|1
1652808050000|2022-05-17 17:20:50|14203.9|14188.9|14203.9|14188.9|14203.9|14188.9|14203.9|14188.9|1
1652808070000|2022-05-17 17:21:10|14203|14188|14203|14188|14203|14188|14203|14188|3
1652808080000|2022-05-17 17:21:20|14203.3|14188.3|14202.7|14187.7|14203.3|14188.3|14202.7|14187.7|1
1652808100000|2022-05-17 17:21:40|14202.5|14187.5|14202.5|14187.5|14202.5|14187.5|14202.5|14187.5|1
1652808110000|2022-05-17 17:21:50|14202.8|14187.8|14203.7|14188.7|14203.7|14188.7|14202.8|14187.8|1
1652808130000|2022-05-17 17:22:10|14204.1|14189.1|14203.8|14188.8|14204.1|14189.1|14203.8|14188.8|1
1652808160000|2022-05-17 17:22:40|14204|14189|14204|14189|14204|14189|14204|14189|1
1652808180000|2022-05-17 17:23:00|14203.8|14188.8|14203.8|14188.8|14203.8|14188.8|14203.8|14188.8|6
1652808210000|2022-05-17 17:23:30|||||||||2
1652808240000|2022-05-17 17:24:00|14204|14189|14204.3|14189.3|14204.3|14189.3|14204|14189|0
1652808260000|2022-05-17 17:24:20|14204.1|14189.1|14204.1|14189.1|14204.1|14189.1|14204.1|14189.1|1
1652808270000|2022-05-17 17:24:30|14204.5|14189.5|14204.5|14189.5|14204.5|14189.5|14204.5|14189.5|0
1652808280000|2022-05-17 17:24:40|||||||||1
1652808290000|2022-05-17 17:24:50|14211.6|14196.6|14211.8|14196.8|14211.8|14196.8|14211.6|14196.6|4
1652808300000|2022-05-17 17:25:00|14212.1|14197.1|14213|14198|14213.8|14198.8|14212.1|14197.1|1
1652808310000|2022-05-17 17:25:10|14213.1|14198.1|14212.6|14197.6|14213.1|14198.1|14212.6|14197.6|0
1652808320000|2022-05-17 17:25:20|14212.3|14197.3|14212.3|14197.3|14212.3|14197.3|14212.3|14197.3|1
1652808330000|2022-05-17 17:25:30|14212.6|14197.6|14212.3|14197.3|14212.6|14197.6|14212.3|14197.3|2
1652808340000|2022-05-17 17:25:40|14212.6|14197.6|14212.3|14197.3|14212.6|14197.6|14211.3|14196.3|4
1652808360000|2022-05-17 17:26:00|14212.5|14197.5|14212.5|14197.5|14212.5|14197.5|14212.5|14197.5|0
1652808380000|2022-05-17 17:26:20|14212.9|14197.9|14214|14199|14214.6|14199.6|14212.9|14197.9|3
1652808400000|2022-05-17 17:26:40|14213.7|14198.7|14216|14201|14216|14201|14213.7|14198.7|0
1652808410000|2022-05-17 17:26:50|14215|14200|14215|14200|14215|14200|14215|14200|2
1652808430000|2022-05-17 17:27:10|14216|14201|14216|14201|14216|14201|14216|14201|0
1652808450000|2022-05-17 17:27:30|14213.4|14198.4|14213.4|14198.4|14213.4|14198.4|14213.4|14198.4|3
1652808460000|2022-05-17 17:27:40|14211.7|14196.7|14210.9|14195.9|14211.7|14196.7|14210.9|14195.9|1
1652808470000|2022-05-17 17:27:50|14211|14196|14211|14196|14211|14196|14211|14196|0
1652808480000|2022-05-17 17:28:00|14211.2|14196.2|14217.2|14202.2|14217.6|14202.6|14211.2|14196.2|1
1652808500000|2022-05-17 17:28:20|14217.8|14202.8|14219.1|14204.1|14219.4|14204.4|14217.2|14202.2|1
1652808510000|2022-05-17 17:28:30|14218.2|14203.2|14218.2|14203.2|14218.2|14203.2|14218.2|14203.2|0
1652808520000|2022-05-17 17:28:40|14218.8|14203.8|14218.5|14203.5|14218.8|14203.8|14217.8|14202.8|0
1652808530000|2022-05-17 17:28:50|14217.6|14202.6|14217|14202|14217.6|14202.6|14217|14202|0
1652808540000|2022-05-17 17:29:00|14216.4|14201.4|14215|14200|14216.4|14201.4|14215|14200|2
1652808570000|2022-05-17 17:29:30|14214.2|14199.2|14212.5|14197.5|14214.2|14199.2|14212.5|14197.5|2
1652808610000|2022-05-17 17:30:10|14211|14196|14210|14195|14211|14196|14210|14195|1
1652808620000|2022-05-17 17:30:20|14209.4|14194.4|14209.4|14194.4|14209.4|14194.4|14209.4|14194.4|2
1652808630000|2022-05-17 17:30:30|14208.7|14193.7|14208.7|14193.7|14208.7|14193.7|14208.7|14193.7|0
1652808640000|2022-05-17 17:30:40|14208.3|14193.3|14208.3|14193.3|14208.3|14193.3|14208.3|14193.3|0
1652808660000|2022-05-17 17:31:00|14211.7|14196.7|14213.3|14198.3|14213.3|14198.3|14211.7|14196.7|4
1652808680000|2022-05-17 17:31:20|14213.5|14198.5|14213.8|14198.8|14214.1|14199.1|14213.4|14198.4|3
1652808690000|2022-05-17 17:31:30|14214.4|14199.4|14214.4|14199.4|14214.4|14199.4|14214.4|14199.4|1
1652808700000|2022-05-17 17:31:40|14214.3|14199.3|14214.3|14199.3|14214.3|14199.3|14214.3|14199.3|1
1652808720000|2022-05-17 17:32:00|14214.1|14199.1|14214.1|14199.1|14214.1|14199.1|14214.1|14199.1|3
1652808760000|2022-05-17 17:32:40|14210.9|14195.9|14211.5|14196.5|14211.5|14196.5|14210.9|14195.9|4
1652808780000|2022-05-17 17:33:00|14211.7|14196.7|14211.7|14196.7|14211.7|14196.7|14211.7|14196.7|0
1652808790000|2022-05-17 17:33:10|14211.9|14196.9|14211.9|14196.9|14211.9|14196.9|14211.9|14196.9|0
1652808800000|2022-05-17 17:33:20|||||||||1
1652808810000|2022-05-17 17:33:30|14211.6|14196.6|14211|14196|14211.6|14196.6|14210.6|14195.6|5
1652808850000|2022-05-17 17:34:10|14211.2|14196.2|14213.7|14198.7|14214.2|14199.2|14211.2|14196.2|4
1652808860000|2022-05-17 17:34:20|||||||||2
1652808870000|2022-05-17 17:34:30|14214|14199|14214.2|14199.2|14214.2|14199.2|14214|14199|0
1652808900000|2022-05-17 17:35:00|14214.4|14199.4|14214.4|14199.4|14214.4|14199.4|14214.4|14199.4|0
1652808910000|2022-05-17 17:35:10|14214.3|14199.3|14212|14197|14214.3|14199.3|14212|14197|2
1652808920000|2022-05-17 17:35:20|14212.2|14197.2|14213.2|14198.2|14213.2|14198.2|14212.2|14197.2|1
1652808940000|2022-05-17 17:35:40|14213.6|14198.6|14221.5|14206.5|14221.5|14206.5|14213.6|14198.6|1
1652808950000|2022-05-17 17:35:50|14221.1|14206.1|14218.2|14203.2|14221.3|14206.3|14218.2|14203.2|6
1652808970000|2022-05-17 17:36:10|14218|14203|14218|14203|14218|14203|14218|14203|0
1652808980000|2022-05-17 17:36:20|14218.8|14203.8|14219.3|14204.3|14219.3|14204.3|14218.8|14203.8|0
1652808990000|2022-05-17 17:36:30|14218.8|14203.8|14222.3|14207.3|14222.3|14207.3|14218.8|14203.8|0
1652809000000|2022-05-17 17:36:40|14221.6|14206.6|14220.8|14205.8|14221.6|14206.6|14220.8|14205.8|1
1652809010000|2022-05-17 17:36:50|14220.5|14205.5|14219.8|14204.8|14220.5|14205.5|14219.8|14204.8|1
1652809020000|2022-05-17 17:37:00|14219.5|14204.5|14218|14203|14219.8|14204.8|14218|14203|0
1652809060000|2022-05-17 17:37:40|14217.9|14202.9|14217.9|14202.9|14217.9|14202.9|14217.9|14202.9|0
1652809070000|2022-05-17 17:37:50|14217.7|14202.7|14217.7|14202.7|14217.7|14202.7|14217.7|14202.7|4
1652809080000|2022-05-17 17:38:00|14217.4|14202.4|14217.4|14202.4|14217.4|14202.4|14217.4|14202.4|1
1652809090000|2022-05-17 17:38:10|14217.1|14202.1|14217.4|14202.4|14217.4|14202.4|14217.1|14202.1|0
1652809120000|2022-05-17 17:38:40|14217.1|14202.1|14217.1|14202.1|14217.1|14202.1|14217.1|14202.1|1
1652809160000|2022-05-17 17:39:20|||||||||1
1652809180000|2022-05-17 17:39:40|14216.9|14201.9|14216.9|14201.9|14216.9|14201.9|14216.9|14201.9|0
1652809190000|2022-05-17 17:39:50|14217.2|14202.2|14217.1|14202.1|14217.2|14202.2|14217.1|14202.1|2
1652809200000|2022-05-17 17:40:00|14216.9|14201.9|14216.9|14201.9|14216.9|14201.9|14216.9|14201.9|0
1652809210000|2022-05-17 17:40:10|14216.1|14201.1|14213.3|14198.3|14216.1|14201.1|14213.3|14198.3|3
1652809220000|2022-05-17 17:40:20|||||||||2
1652809230000|2022-05-17 17:40:30|14212.9|14197.9|14215.9|14200.9|14215.9|14200.9|14212.9|14197.9|5
1652809240000|2022-05-17 17:40:40|14216.3|14201.3|14216.3|14201.3|14216.3|14201.3|14216.3|14201.3|0
1652809250000|2022-05-17 17:40:50|14216.9|14201.9|14218.2|14203.2|14218.7|14203.7|14216.9|14201.9|2
1652809260000|2022-05-17 17:41:00|14217.9|14202.9|14217.7|14202.7|14217.9|14202.9|14217.7|14202.7|0
1652809270000|2022-05-17 17:41:10|14217|14202|14216.1|14201.1|14217|14202|14216.1|14201.1|0
1652809380000|2022-05-17 17:43:00|14216.9|14201.9|14216.9|14201.9|14216.9|14201.9|14216.9|14201.9|0
1652809390000|2022-05-17 17:43:10|14217.8|14202.8|14217.6|14202.6|14217.8|14202.8|14217.6|14202.6|0
1652809400000|2022-05-17 17:43:20|14215.8|14200.8|14215.8|14200.8|14215.8|14200.8|14215.8|14200.8|1
1652809450000|2022-05-17 17:44:10|14215.7|14200.7|14215.7|14200.7|14216.3|14201.3|14215.7|14200.7|0
1652809470000|2022-05-17 17:44:30|14216.1|14201.1|14215.4|14200.4|14216.1|14201.1|14215.4|14200.4|2
1652809480000|2022-05-17 17:44:40|14215.2|14200.2|14214.9|14199.9|14215.2|14200.2|14214.9|14199.9|2
1652809500000|2022-05-17 17:45:00|14215.1|14200.1|14215.1|14200.1|14215.1|14200.1|14215.1|14200.1|0
1652809510000|2022-05-17 17:45:10|14216|14201|14215.6|14200.6|14216|14201|14215.3|14200.3|0
1652809520000|2022-05-17 17:45:20|14215.7|14200.7|14215.7|14200.7|14215.7|14200.7|14215.7|14200.7|0
1652809530000|2022-05-17 17:45:30|14216|14201|14216.1|14201.1|14216.1|14201.1|14216|14201|3
1652809550000|2022-05-17 17:45:50|14215.8|14200.8|14215.2|14200.2|14215.8|14200.8|14215.2|14200.2|0
1652809580000|2022-05-17 17:46:20|14214.9|14199.9|14214.9|14199.9|14214.9|14199.9|14214.9|14199.9|3
1652809590000|2022-05-17 17:46:30|||||||||3
1652809610000|2022-05-17 17:46:50|14214.5|14199.5|14213.9|14198.9|14214.5|14199.5|14213.9|14198.9|2
1652809620000|2022-05-17 17:47:00|14211.9|14196.9|14211.9|14196.9|14211.9|14196.9|14211.9|14196.9|3
1652809630000|2022-05-17 17:47:10|14216.3|14201.3|14216.7|14201.7|14217|14202|14216.3|14201.3|13
1652809640000|2022-05-17 17:47:20|14222|14207|14221.7|14206.7|14222|14207|14221.7|14206.7|8
1652809650000|2022-05-17 17:47:30|14224.8|14209.8|14224.8|14209.8|14224.8|14209.8|14224.8|14209.8|3
1652809660000|2022-05-17 17:47:40|||||||||1
1652809680000|2022-05-17 17:48:00|14225.9|14210.9|14233|14218|14233|14218|14225.9|14210.9|6
1652809690000|2022-05-17 17:48:10|14232.8|14217.8|14231.7|14216.7|14232.8|14217.8|14231.4|14216.4|3
1652809710000|2022-05-17 17:48:30|14238|14223|14238.8|14223.8|14239.1|14224.1|14238|14223|17
1652809720000|2022-05-17 17:48:40|14238.5|14223.5|14238.5|14223.5|14238.5|14223.5|14238.5|14223.5|1
1652809730000|2022-05-17 17:48:50|14238.1|14223.1|14237.8|14222.8|14238.1|14223.1|14237.6|14222.6|4
1652809740000|2022-05-17 17:49:00|14238.1|14223.1|14238.9|14223.9|14238.9|14223.9|14238|14223|5
1652809750000|2022-05-17 17:49:10|14239.1|14224.1|14238.2|14223.2|14239.1|14224.1|14238.2|14223.2|2
1652809760000|2022-05-17 17:49:20|14235.3|14220.3|14235.3|14220.3|14235.3|14220.3|14235|14220|16
1652809770000|2022-05-17 17:49:30|14235.5|14220.5|14227.4|14212.4|14235.5|14220.5|14227.4|14212.4|4
1652809780000|2022-05-17 17:49:40|14226.8|14211.8|14226.2|14211.2|14227.6|14212.6|14225.7|14210.7|1
1652809800000|2022-05-17 17:50:00|14226.4|14211.4|14224.1|14209.1|14226.4|14211.4|14223.5|14208.5|0
1652809810000|2022-05-17 17:50:10|14223.8|14208.8|14223.8|14208.8|14223.8|14208.8|14223.8|14208.8|0
1652809820000|2022-05-17 17:50:20|14222|14207|14218.5|14203.5|14222|14207|14218.5|14203.5|1
1652809830000|2022-05-17 17:50:30|14217.8|14202.8|14215.7|14200.7|14217.8|14202.8|14215.4|14200.4|1
1652809840000|2022-05-17 17:50:40|14216|14201|14215.8|14200.8|14216|14201|14215.8|14200.8|0
1652809850000|2022-05-17 17:50:50|||||||||8
1652809860000|2022-05-17 17:51:00|14215.7|14200.7|14215.7|14200.7|14215.7|14200.7|14215.7|14200.7|0
1652809870000|2022-05-17 17:51:10|14216|14201|14216|14201|14216|14201|14216|14201|0
1652809880000|2022-05-17 17:51:20|14217|14202|14221|14206|14221|14206|14217|14202|1
1652809890000|2022-05-17 17:51:30|14222|14207|14221.7|14206.7|14222|14207|14221.7|14206.7|2
1652809900000|2022-05-17 17:51:40|14222|14207|14223.5|14208.5|14223.5|14208.5|14222|14207|0
1652809920000|2022-05-17 17:52:00|14223.7|14208.7|14223.7|14208.7|14223.7|14208.7|14223.7|14208.7|1
1652809930000|2022-05-17 17:52:10|14224|14209|14224|14209|14224|14209|14224|14209|1
1652809960000|2022-05-17 17:52:40|14224.2|14209.2|14233.1|14218.1|14234.3|14219.3|14224.2|14209.2|2
1652809970000|2022-05-17 17:52:50|14232.5|14217.5|14238.7|14223.7|14239|14224|14231.6|14216.6|15
1652809980000|2022-05-17 17:53:00|14238.4|14223.4|14238.1|14223.1|14238.4|14223.4|14238.1|14223.1|16
1652809990000|2022-05-17 17:53:10|14238.4|14223.4|14244.2|14229.2|14244.2|14229.2|14238.4|14223.4|17
1652810000000|2022-05-17 17:53:20|14243.6|14228.6|14242.5|14227.5|14243.6|14228.6|14242.5|14227.5|0
1652810010000|2022-05-17 17:53:30|14243|14228|14243.6|14228.6|14243.6|14228.6|14242.5|14227.5|0
1652810020000|2022-05-17 17:53:40|14241.5|14226.5|14241.5|14226.5|14241.5|14226.5|14241.5|14226.5|0
1652810040000|2022-05-17 17:54:00|14241.9|14226.9|14243|14228|14248.9|14233.9|14241.9|14226.9|9
1652810050000|2022-05-17 17:54:10|14242.6|14227.6|14241.1|14226.1|14242.6|14227.6|14240.9|14225.9|2
1652810060000|2022-05-17 17:54:20|14240.8|14225.8|14242|14227|14242|14227|14240.8|14225.8|2
1652810070000|2022-05-17 17:54:30|14240|14225|14239.5|14224.5|14240|14225|14239.5|14224.5|1
1652810080000|2022-05-17 17:54:40|14233.7|14218.7|14233.6|14218.6|14234.6|14219.6|14232.8|14217.8|9
1652810090000|2022-05-17 17:54:50|14231.9|14216.9|14231.2|14216.2|14231.9|14216.9|14230.4|14215.4|1
1652810100000|2022-05-17 17:55:00|14230|14215|14226.1|14211.1|14230|14215|14226|14211|2
1652810110000|2022-05-17 17:55:10|14226.3|14211.3|14227|14212|14229.8|14214.8|14226.3|14211.3|3
1652810120000|2022-05-17 17:55:20|14227.3|14212.3|14227.3|14212.3|14227.3|14212.3|14227.3|14212.3|0
1652810130000|2022-05-17 17:55:30|14227|14212|14226.7|14211.7|14227.3|14212.3|14226.7|14211.7|0
1652810140000|2022-05-17 17:55:40|14226.2|14211.2|14226.2|14211.2|14226.2|14211.2|14226.2|14211.2|0
1652810160000|2022-05-17 17:56:00|14225.7|14210.7|14226.1|14211.1|14226.1|14211.1|14225.7|14210.7|0
1652810170000|2022-05-17 17:56:10|14226.7|14211.7|14227.3|14212.3|14227.3|14212.3|14226.7|14211.7|5
1652810180000|2022-05-17 17:56:20|14227|14212|14227.5|14212.5|14227.5|14212.5|14227|14212|0
1652810190000|2022-05-17 17:56:30|14225.5|14210.5|14225.4|14210.4|14225.5|14210.5|14225.4|14210.4|0
1652810200000|2022-05-17 17:56:40|||||||||3
1652810230000|2022-05-17 17:57:10|14225.1|14210.1|14225.3|14210.3|14225.3|14210.3|14225.1|14210.1|0
1652810240000|2022-05-17 17:57:20|14225.6|14210.6|14225.6|14210.6|14225.6|14210.6|14225.6|14210.6|2
1652810250000|2022-05-17 17:57:30|14222.1|14207.1|14214.9|14199.9|14222.1|14207.1|14214.9|14199.9|2
1652810260000|2022-05-17 17:57:40|14214.5|14199.5|14214.5|14199.5|14214.5|14199.5|14214.5|14199.5|0
1652810280000|2022-05-17 17:58:00|14214.3|14199.3|14212.6|14197.6|14214.3|14199.3|14210.5|14195.5|7
1652810290000|2022-05-17 17:58:10|14212.4|14197.4|14212.7|14197.7|14212.7|14197.7|14212.4|14197.4|4
1652810310000|2022-05-17 17:58:30|14212.5|14197.5|14212.5|14197.5|14212.5|14197.5|14212.5|14197.5|0
1652810340000|2022-05-17 17:59:00|14211.3|14196.3|14211.3|14196.3|14211.3|14196.3|14211.3|14196.3|1
1652810350000|2022-05-17 17:59:10|14210.6|14195.6|14210.6|14195.6|14210.6|14195.6|14210.6|14195.6|0
1652810370000|2022-05-17 17:59:30|14210.3|14195.3|14210.1|14195.1|14210.3|14195.3|14210.1|14195.1|1
1652810380000|2022-05-17 17:59:40|14211.1|14196.1|14208|14193|14211.1|14196.1|14208|14193|3
1652810390000|2022-05-17 17:59:50|||||||||1
1652810400000|2022-05-17 18:00:00|14206.3|14191.3|14207.6|14192.6|14207.6|14192.6|14202.3|14187.3|5
1652810410000|2022-05-17 18:00:10|14206.6|14191.6|14202.1|14187.1|14208.1|14193.1|14202.1|14187.1|18
1652810420000|2022-05-17 18:00:20|14197.1|14182.1|14197.1|14182.1|14197.1|14182.1|14197.1|14182.1|2
1652810430000|2022-05-17 18:00:30|14196.9|14181.9|14199.7|14184.7|14199.7|14184.7|14196.9|14181.9|6
1652810440000|2022-05-17 18:00:40|14200.8|14185.8|14200.8|14185.8|14200.8|14185.8|14200.8|14185.8|0
1652810450000|2022-05-17 18:00:50|14200.3|14185.3|14200.8|14185.8|14200.8|14185.8|14200.3|14185.3|2
1652810460000|2022-05-17 18:01:00|14200.5|14185.5|14197.2|14182.2|14200.5|14185.5|14197.2|14182.2|1
1652810470000|2022-05-17 18:01:10|14197|14182|14191.8|14176.8|14197|14182|14191.8|14176.8|3
1652810480000|2022-05-17 18:01:20|14190.6|14175.6|14193.3|14178.3|14193.3|14178.3|14189.3|14174.3|11
1652810490000|2022-05-17 18:01:30|14192.7|14177.7|14191.1|14176.1|14192.7|14177.7|14190.6|14175.6|1
1652810500000|2022-05-17 18:01:40|14191.6|14176.6|14190|14175|14191.6|14176.6|14190|14175|5
1652810510000|2022-05-17 18:01:50|14204.1|14189.1|14208.7|14193.7|14209.6|14194.6|14204.1|14189.1|34
1652810520000|2022-05-17 18:02:00|14207.2|14192.2|14202.9|14187.9|14207.2|14192.2|14202.6|14187.6|16
1652810530000|2022-05-17 18:02:10|14203.1|14188.1|14202.8|14187.8|14203.1|14188.1|14202.8|14187.8|1
1652810540000|2022-05-17 18:02:20|14203.1|14188.1|14203.1|14188.1|14203.1|14188.1|14202.8|14187.8|0
1652810550000|2022-05-17 18:02:30|14202.8|14187.8|14204.3|14189.3|14204.3|14189.3|14202.8|14187.8|0
1652810560000|2022-05-17 18:02:40|14204.5|14189.5|14204.5|14189.5|14204.5|14189.5|14204.5|14189.5|0
1652810570000|2022-05-17 18:02:50|14204.2|14189.2|14204.2|14189.2|14204.2|14189.2|14204.2|14189.2|0
1652810580000|2022-05-17 18:03:00|14204.4|14189.4|14208.6|14193.6|14208.6|14193.6|14203.8|14188.8|4
1652810590000|2022-05-17 18:03:10|14209|14194|14209.7|14194.7|14220.9|14205.9|14209|14194|7
1652810600000|2022-05-17 18:03:20|14206.6|14191.6|14205.4|14190.4|14206.6|14191.6|14203.9|14188.9|6
1652810610000|2022-05-17 18:03:30|14205.2|14190.2|14194.2|14179.2|14205.2|14190.2|14193.9|14178.9|15
1652810620000|2022-05-17 18:03:40|14193.9|14178.9|14200.5|14185.5|14200.5|14185.5|14193.9|14178.9|0
1652810630000|2022-05-17 18:03:50|14199.9|14184.9|14200.2|14185.2|14200.2|14185.2|14199.9|14184.9|4
1652810640000|2022-05-17 18:04:00|14200.6|14185.6|14200.5|14185.5|14201.1|14186.1|14200.5|14185.5|0
1652810650000|2022-05-17 18:04:10|14200.4|14185.4|14200.7|14185.7|14200.7|14185.7|14200.4|14185.4|0
1652810660000|2022-05-17 18:04:20|14200.4|14185.4|14200.4|14185.4|14200.7|14185.7|14200.4|14185.4|0
1652810670000|2022-05-17 18:04:30|14195|14180|14195|14180|14195|14180|14195|14180|1
1652810680000|2022-05-17 18:04:40|14194.5|14179.5|14194.2|14179.2|14194.7|14179.7|14194.2|14179.2|5
1652810690000|2022-05-17 18:04:50|14194.7|14179.7|14194.7|14179.7|14194.7|14179.7|14194.7|14179.7|0
1652810700000|2022-05-17 18:05:00|14192.9|14177.9|14192.9|14177.9|14192.9|14177.9|14192.9|14177.9|1
1652810710000|2022-05-17 18:05:10|14193.3|14178.3|14192.3|14177.3|14193.3|14178.3|14191.8|14176.8|13
1652810740000|2022-05-17 18:05:40|14191|14176|14191|14176|14191|14176|14190.7|14175.7|1
1652810750000|2022-05-17 18:05:50|14190.7|14175.7|14190.7|14175.7|14190.7|14175.7|14190.7|14175.7|1
1652810760000|2022-05-17 18:06:00|14190.5|14175.5|14190.5|14175.5|14190.5|14175.5|14190.5|14175.5|0
1652810770000|2022-05-17 18:06:10|14190.3|14175.3|14190|14175|14190.3|14175.3|14190|14175|5
1652810780000|2022-05-17 18:06:20|14193.3|14178.3|14193.8|14178.8|14193.8|14178.8|14193.3|14178.3|1
1652810790000|2022-05-17 18:06:30|14194.2|14179.2|14197.5|14182.5|14197.5|14182.5|14194.2|14179.2|5
1652810800000|2022-05-17 18:06:40|14197.3|14182.3|14197.3|14182.3|14197.3|14182.3|14197.3|14182.3|0
1652810810000|2022-05-17 18:06:50|14197.6|14182.6|14197.6|14182.6|14197.6|14182.6|14197.6|14182.6|1
1652810820000|2022-05-17 18:07:00|14197.5|14182.5|14197|14182|14197.5|14182.5|14197|14182|3
1652810830000|2022-05-17 18:07:10|14197.3|14182.3|14197.3|14182.3|14197.3|14182.3|14197.3|14182.3|1
1652810840000|2022-05-17 18:07:20|14197.5|14182.5|14197.5|14182.5|14197.5|14182.5|14197.5|14182.5|0
1652810850000|2022-05-17 18:07:30|14197|14182|14194.4|14179.4|14199|14184|14194.4|14179.4|17
1652810860000|2022-05-17 18:07:40|14194.9|14179.9|14193.5|14178.5|14194.9|14179.9|14193.5|14178.5|3
1652810870000|2022-05-17 18:07:50|14194.5|14179.5|14194.5|14179.5|14194.5|14179.5|14194.5|14179.5|1
1652810880000|2022-05-17 18:08:00|14193.2|14178.2|14193.2|14178.2|14193.2|14178.2|14192.9|14177.9|4
1652810890000|2022-05-17 18:08:10|14192.5|14177.5|14192.7|14177.7|14192.8|14177.8|14192.5|14177.5|0
1652810900000|2022-05-17 18:08:20|14192|14177|14190.5|14175.5|14192.5|14177.5|14190.5|14175.5|4
1652810910000|2022-05-17 18:08:30|||||||||1
1652810920000|2022-05-17 18:08:40|14190.7|14175.7|14191.2|14176.2|14191.2|14176.2|14190.7|14175.7|0
1652810930000|2022-05-17 18:08:50|14192.5|14177.5|14196.5|14181.5|14197|14182|14192.5|14177.5|4
1652810940000|2022-05-17 18:09:00|14193.5|14178.5|14200|14185|14201.7|14186.7|14193.5|14178.5|1
1652810950000|2022-05-17 18:09:10|14195.5|14180.5|14197.4|14182.4|14200.8|14185.8|14195.5|14180.5|4
1652810960000|2022-05-17 18:09:20|14199.1|14184.1|14202.8|14187.8|14203.7|14188.7|14199.1|14184.1|2
1652810970000|2022-05-17 18:09:30|14203.1|14188.1|14203.2|14188.2|14203.5|14188.5|14202.5|14187.5|2
1652810980000|2022-05-17 18:09:40|14203.3|14188.3|14203.2|14188.2|14203.3|14188.3|14203.2|14188.2|7
1652810990000|2022-05-17 18:09:50|14204.1|14189.1|14203.9|14188.9|14204.4|14189.4|14203.9|14188.9|4
1652811000000|2022-05-17 18:10:00|14205|14190|14207.7|14192.7|14209.8|14194.8|14205|14190|6
1652811010000|2022-05-17 18:10:10|14206|14191|14204.3|14189.3|14206|14191|14204.3|14189.3|4
1652811020000|2022-05-17 18:10:20|14204.6|14189.6|14204.7|14189.7|14205|14190|14204.6|14189.6|0
1652811030000|2022-05-17 18:10:30|14205.5|14190.5|14211.2|14196.2|14212.3|14197.3|14205.5|14190.5|12
1652811040000|2022-05-17 18:10:40|14208.2|14193.2|14205.3|14190.3|14208.2|14193.2|14205.3|14190.3|4
1652811050000|2022-05-17 18:10:50|14205.4|14190.4|14205.4|14190.4|14205.4|14190.4|14205.4|14190.4|0
1652811060000|2022-05-17 18:11:00|14201.1|14186.1|14196.4|14181.4|14201.1|14186.1|14195.1|14180.1|3
1652811070000|2022-05-17 18:11:10|14197.6|14182.6|14199.8|14184.8|14200.3|14185.3|14197.3|14182.3|0
1652811080000|2022-05-17 18:11:20|14201.9|14186.9|14197.5|14182.5|14203.3|14188.3|14197.5|14182.5|9
1652811090000|2022-05-17 18:11:30|14197.3|14182.3|14210.1|14195.1|14212.7|14197.7|14195.6|14180.6|3
1652811100000|2022-05-17 18:11:40|14209.8|14194.8|14209.8|14194.8|14209.8|14194.8|14208.5|14193.5|0
1652811110000|2022-05-17 18:11:50|14205.4|14190.4|14206.1|14191.1|14206.2|14191.2|14205.4|14190.4|5
1652811120000|2022-05-17 18:12:00|14205.8|14190.8|14204.5|14189.5|14208.1|14193.1|14204.5|14189.5|8
1652811130000|2022-05-17 18:12:10|14206.1|14191.1|14208.1|14193.1|14208.2|14193.2|14206.1|14191.1|2
1652811140000|2022-05-17 18:12:20|14207.8|14192.8|14207.8|14192.8|14208.1|14193.1|14207.8|14192.8|0
1652811150000|2022-05-17 18:12:30|14207.6|14192.6|14205.7|14190.7|14208.1|14193.1|14205.7|14190.7|4
1652811160000|2022-05-17 18:12:40|14205.4|14190.4|14204.7|14189.7|14205.9|14190.9|14203.7|14188.7|13
1652811170000|2022-05-17 18:12:50|14204.9|14189.9|14203|14188|14204.9|14189.9|14202.5|14187.5|4
1652811180000|2022-05-17 18:13:00|14203.5|14188.5|14199|14184|14204.5|14189.5|14199|14184|2
1652811190000|2022-05-17 18:13:10|14199.5|14184.5|14195.6|14180.6|14200|14185|14195.6|14180.6|12
1652811200000|2022-05-17 18:13:20|14195.3|14180.3|14195.8|14180.8|14195.8|14180.8|14194.8|14179.8|0
1652811210000|2022-05-17 18:13:30|14195.5|14180.5|14194|14179|14196.3|14181.3|14193.3|14178.3|16
1652811220000|2022-05-17 18:13:40|14191.8|14176.8|14190.4|14175.4|14194.2|14179.2|14190.1|14175.1|33
1652811230000|2022-05-17 18:13:50|14195.3|14180.3|14191.6|14176.6|14197.3|14182.3|14189.9|14174.9|21
1652811240000|2022-05-17 18:14:00|14191.9|14176.9|14179.5|14164.5|14194.6|14179.6|14179.5|14164.5|66
1652811250000|2022-05-17 18:14:10|14179.3|14164.3|14178.4|14163.4|14181.3|14166.3|14178.4|14163.4|33
1652811260000|2022-05-17 18:14:20|14178|14163|14181.3|14166.3|14181.5|14166.5|14177.9|14162.9|41
1652811270000|2022-05-17 18:14:30|14181.7|14166.7|14192.1|14177.1|14193.5|14178.5|14181.5|14166.5|42
1652811280000|2022-05-17 18:14:40|14191.7|14176.7|14181|14166|14191.7|14176.7|14181|14166|67
1652811290000|2022-05-17 18:14:50|14181.2|14166.2|14179.5|14164.5|14183.4|14168.4|14175.4|14160.4|59
1652811300000|2022-05-17 18:15:00|14180|14165|14181.1|14166.1|14185.7|14170.7|14180|14165|23
1652811310000|2022-05-17 18:15:10|14181.4|14166.4|14187.2|14172.2|14187.2|14172.2|14181.4|14166.4|12
1652811320000|2022-05-17 18:15:20|14186.9|14171.9|14183.4|14168.4|14187.4|14172.4|14182.4|14167.4|20
1652811330000|2022-05-17 18:15:30|14182.5|14167.5|14182.3|14167.3|14182.5|14167.5|14181.3|14166.3|0
1652811340000|2022-05-17 18:15:40|14182.8|14167.8|14182.8|14167.8|14183.6|14168.6|14182.8|14167.8|7
1652811350000|2022-05-17 18:15:50|14183.3|14168.3|14183.3|14168.3|14183.3|14168.3|14183|14168|10
1652811360000|2022-05-17 18:16:00|14183|14168|14183.3|14168.3|14183.3|14168.3|14183|14168|9
1652811370000|2022-05-17 18:16:10|14183.2|14168.2|14181.7|14166.7|14183.2|14168.2|14181.7|14166.7|0
1652811380000|2022-05-17 18:16:20|14183.2|14168.2|14179.5|14164.5|14183.2|14168.2|14178.4|14163.4|28
1652811390000|2022-05-17 18:16:30|14179|14164|14178.6|14163.6|14179|14164|14178.6|14163.6|3
1652811400000|2022-05-17 18:16:40|14180.9|14165.9|14177.4|14162.4|14180.9|14165.9|14177.4|14162.4|3
1652811410000|2022-05-17 18:16:50|14177.2|14162.2|14181.4|14166.4|14182.7|14167.7|14177.2|14162.2|6
1652811420000|2022-05-17 18:17:00|14181.7|14166.7|14183.2|14168.2|14183.2|14168.2|14181.7|14166.7|2
1652811430000|2022-05-17 18:17:10|14184.7|14169.7|14185.7|14170.7|14185.7|14170.7|14184.7|14169.7|7
1652811440000|2022-05-17 18:17:20|14181.9|14166.9|14186.8|14171.8|14187.3|14172.3|14181.9|14166.9|5
1652811450000|2022-05-17 18:17:30|14187.3|14172.3|14189.4|14174.4|14189.4|14174.4|14187.3|14172.3|4
1652811460000|2022-05-17 18:17:40|14188.9|14173.9|14192.6|14177.6|14196.1|14181.1|14188.8|14173.8|9
1652811470000|2022-05-17 18:17:50|14194.3|14179.3|14191.9|14176.9|14194.3|14179.3|14191.4|14176.4|1
1652811480000|2022-05-17 18:18:00|14191.6|14176.6|14192.4|14177.4|14195.9|14180.9|14190.8|14175.8|4
1652811490000|2022-05-17 18:18:10|14192.7|14177.7|14198.8|14183.8|14198.8|14183.8|14192.7|14177.7|0
1652811500000|2022-05-17 18:18:20|14198.7|14183.7|14199.1|14184.1|14199.4|14184.4|14198.7|14183.7|3
1652811510000|2022-05-17 18:18:30|14199.4|14184.4|14199.7|14184.7|14199.7|14184.7|14199.4|14184.4|0
1652811520000|2022-05-17 18:18:40|14200.2|14185.2|14199.3|14184.3|14200.2|14185.2|14199.3|14184.3|1
1652811530000|2022-05-17 18:18:50|14199.6|14184.6|14200.2|14185.2|14200.2|14185.2|14199.6|14184.6|0
1652811540000|2022-05-17 18:19:00|14198.7|14183.7|14198.7|14183.7|14199.5|14184.5|14198.7|14183.7|8
1652811550000|2022-05-17 18:19:10|14199|14184|14202.2|14187.2|14202.2|14187.2|14199|14184|1
1652811560000|2022-05-17 18:19:20|14202.8|14187.8|14205|14190|14205|14190|14202.8|14187.8|1
1652811570000|2022-05-17 18:19:30|14205.6|14190.6|14203.6|14188.6|14208|14193|14203.6|14188.6|3
1652811580000|2022-05-17 18:19:40|14202.8|14187.8|14205|14190|14206.7|14191.7|14201.8|14186.8|2
1652811590000|2022-05-17 18:19:50|14204.6|14189.6|14205.2|14190.2|14205.2|14190.2|14204.6|14189.6|5
1652835600000|2022-05-18 01:00:00|14181.9|14166.9|14169|14154|14181.9|14166.9|14169|14154|8
1652835610000|2022-05-18 01:00:10|14168.6|14153.6|14168.6|14153.6|14168.6|14153.6|14168.6|14153.6|2
1652835630000|2022-05-18 01:00:30|||||||||1
1652835660000|2022-05-18 01:01:00|14168.3|14153.3|14167.7|14152.7|14168.3|14153.3|14167.7|14152.7|0
1652835670000|2022-05-18 01:01:10|14167.5|14152.5|14166.9|14151.9|14167.5|14152.5|14166.9|14151.9|1
1652835680000|2022-05-18 01:01:20|14166.7|14151.7|14165.5|14150.5|14166.7|14151.7|14165.3|14150.3|1
1652835690000|2022-05-18 01:01:30|14165.7|14150.7|14169.3|14154.3|14175.4|14154.5|14165.5|14149.8|2
1652835700000|2022-05-18 01:01:40|14169|14154|14168.7|14153.7|14169.5|14154.5|14168.7|14153.7|0
1652835750000|2022-05-18 01:02:30|14166.1|14151.1|14166.1|14151.1|14166.1|14151.1|14166.1|14151.1|1
1652835770000|2022-05-18 01:02:50|14175.4|14150.4|14175.4|14150.4|14175.4|14150.4|14175.4|14150.4|3
1652835790000|2022-05-18 01:03:10|14174.5|14159.5|14174.5|14159.5|14174.5|14159.5|14174.5|14159.5|0
1652835800000|2022-05-18 01:03:20|14173.4|14158.4|14173.4|14158.4|14173.7|14158.7|14171.4|14156.4|1
1652835810000|2022-05-18 01:03:30|14174.5|14159.5|14174.5|14159.5|14174.5|14159.5|14174.5|14159.5|0
1652835820000|2022-05-18 01:03:40|14174.3|14159.3|14174.2|14159.2|14174.3|14159.3|14174.2|14159.2|2
1652835870000|2022-05-18 01:04:30|14174.7|14159.7|14174.7|14159.7|14174.7|14159.7|14174.2|14159.2|0
1652835900000|2022-05-18 01:05:00|14174.5|14159.5|14176.7|14151.7|14176.7|14159.5|14164.1|14149.1|5
1652835930000|2022-05-18 01:05:30|14176.5|14151.5|14175.6|14150.6|14176.5|14151.5|14175.6|14150.6|0
1652835940000|2022-05-18 01:05:40|14175.3|14150.3|14175.3|14150.3|14175.3|14150.3|14175.3|14150.3|0
1652835970000|2022-05-18 01:06:10|14166.6|14151.6|14166.4|14151.4|14166.6|14151.6|14166.4|14151.4|1
1652835990000|2022-05-18 01:06:30|14166.6|14151.6|14166.6|14151.6|14166.6|14151.6|14166.6|14151.6|0
1652836050000|2022-05-18 01:07:30|14166.5|14151.5|14175.3|14150.3|14175.3|14151.5|14163.6|14148.6|3
1652836110000|2022-05-18 01:08:30|14175|14150|14175.3|14150.3|14175.3|14150.3|14175|14150|0
1652836120000|2022-05-18 01:08:40|14164.7|14149.7|14162.2|14147.2|14164.7|14149.7|14162.2|14147.2|1
1652836140000|2022-05-18 01:09:00|14162.8|14147.8|14162.8|14147.8|14162.8|14147.8|14162.8|14147.8|0
1652836170000|2022-05-18 01:09:30|14163|14148|14163|14148|14163|14148|14163|14148|0
1652836200000|2022-05-18 01:10:00|14167.7|14152.7|14168.7|14153.7|14168.9|14153.9|14164.2|14149.2|2
1652836210000|2022-05-18 01:10:10|14168.1|14153.1|14167.5|14152.5|14168.9|14153.9|14167.5|14152.5|0
1652836220000|2022-05-18 01:10:20|14168.3|14153.3|14176.6|14151.6|14176.6|14153.9|14167.5|14150.7|0
1652836230000|2022-05-18 01:10:30|14176.4|14151.4|14175.6|14150.6|14176.4|14151.4|14175.6|14150.6|0
1652836240000|2022-05-18 01:10:40|14170.9|14155.9|14171.2|14156.2|14175.6|14156.2|14170.9|14150.6|0
1652836250000|2022-05-18 01:10:50|||||||||1
1652836260000|2022-05-18 01:11:00|14171|14156|14176.3|14151.3|14176.8|14156.2|14171|14151.3|1
1652836270000|2022-05-18 01:11:10|14169.5|14154.5|14169.7|14154.7|14169.7|14154.7|14168.7|14153.7|0
1652836280000|2022-05-18 01:11:20|14169.6|14154.6|14170.7|14155.7|14170.7|14155.7|14169.6|14154.6|0
1652836290000|2022-05-18 01:11:30|14170.4|14155.4|14169.7|14154.7|14170.4|14155.4|14169.2|14154.2|0
1652836300000|2022-05-18 01:11:40|14169.4|14154.4|14168.1|14153.1|14169.7|14154.7|14168.1|14153.1|0
1652836310000|2022-05-18 01:11:50|14168.4|14153.4|14172.6|14157.6|14179.6|14157.6|14168.1|14153.1|1
1652836320000|2022-05-18 01:12:00|14178.5|14153.5|14178.6|14153.6|14179.6|14154.6|14178.5|14153.5|0
1652836330000|2022-05-18 01:12:10|14179.3|14154.3|14179.3|14154.3|14179.3|14154.3|14179.3|14154.3|0
1652836340000|2022-05-18 01:12:20|14180.1|14155.1|14176.1|14161.1|14180.1|14161.1|14175.6|14155.1|0
1652836350000|2022-05-18 01:12:30|14176.4|14161.4|14176.8|14161.8|14177.6|14162.6|14176.4|14161.4|1
1652836360000|2022-05-18 01:12:40|14179.8|14154.8|14179.8|14164.8|14180|14164.8|14179.8|14154.8|2
1652836370000|2022-05-18 01:12:50|14179.5|14164.5|14181.1|14166.1|14181.7|14166.7|14179.2|14164.2|2
1652836380000|2022-05-18 01:13:00|14180.6|14165.6|14180.4|14165.4|14180.6|14165.6|14179.9|14164.9|1
1652836390000|2022-05-18 01:13:10|14183.8|14168.8|14181.8|14166.8|14185|14170|14181.4|14166.4|3
1652836400000|2022-05-18 01:13:20|14181.5|14166.5|14180.2|14165.2|14184.3|14169.3|14180.2|14165.2|3
1652836410000|2022-05-18 01:13:30|14179.9|14164.9|14178.9|14163.9|14179.9|14164.9|14178.9|14163.9|0
1652836420000|2022-05-18 01:13:40|14177.4|14162.4|14178.9|14163.9|14178.9|14163.9|14177.1|14162.1|1
1652836430000|2022-05-18 01:13:50|14178.4|14163.4|14178.4|14163.4|14179.8|14164.8|14177.9|14162.9|2
1652836440000|2022-05-18 01:14:00|14178.1|14163.1|14178.1|14163.1|14178.1|14163.1|14178.1|14163.1|0
1652836470000|2022-05-18 01:14:30|14179.1|14164.1|14179.7|14164.7|14179.7|14164.7|14179.1|14164.1|0
1652836480000|2022-05-18 01:14:40|14180.1|14165.1|14180.1|14165.1|14180.1|14165.1|14180.1|14165.1|0
1652836490000|2022-05-18 01:14:50|14180.4|14165.4|14180.4|14165.4|14180.4|14165.4|14180.4|14165.4|1
1652836500000|2022-05-18 01:15:00|14181|14166|14188.6|14173.6|14188.6|14173.6|14180.5|14165.5|6
1652836510000|2022-05-18 01:15:10|14187.5|14172.5|14187|14172|14187.5|14172.5|14187|14172|0
1652836520000|2022-05-18 01:15:20|14188|14173|14193.8|14178.8|14194.3|14179.3|14188|14173|3
1652836530000|2022-05-18 01:15:30|14194.3|14179.3|14193.5|14178.5|14194.3|14179.3|14193.5|14178.5|3
1652836540000|2022-05-18 01:15:40|14196|14181|14192.5|14177.5|14198|14183|14192.5|14177.5|2
1652836550000|2022-05-18 01:15:50|14192.4|14177.4|14196.1|14181.1|14196.1|14181.1|14192.4|14177.4|2
1652836560000|2022-05-18 01:16:00|14197.6|14182.6|14203.6|14188.6|14203.6|14188.6|14197.6|14182.6|2
1652836570000|2022-05-18 01:16:10|14205.1|14190.1|14206.1|14191.1|14206.1|14191.1|14204.4|14189.4|2
1652836580000|2022-05-18 01:16:20|14204.9|14189.9|14206.1|14191.1|14206.1|14191.1|14204.9|14189.9|1
1652836590000|2022-05-18 01:16:30|14205.9|14190.9|14209|14194|14209.9|14194.9|14205.9|14190.9|2
1652836600000|2022-05-18 01:16:40|14209.2|14194.2|14210.7|14195.7|14211.5|14196.5|14209.2|14194.2|2
1652836610000|2022-05-18 01:16:50|14209|14194|14206|14191|14209|14194|14206|14191|2
1652836620000|2022-05-18 01:17:00|14206.5|14191.5|14206.5|14191.5|14206.5|14191.5|14206.5|14191.5|1
1652836630000|2022-05-18 01:17:10|14206.2|14191.2|14206.2|14191.2|14208.4|14193.4|14206.2|14191.2|0
1652836640000|2022-05-18 01:17:20|14208.6|14193.6|14208.6|14193.6|14208.6|14193.6|14208.6|14193.6|0
1652836650000|2022-05-18 01:17:30|14207.6|14192.6|14217.5|14202.5|14217.5|14202.5|14206.4|14191.4|2
1652836660000|2022-05-18 01:17:40|14226.9|14201.9|14226.9|14201.9|14226.9|14201.9|14226.9|14201.9|1
1652836670000|2022-05-18 01:17:50|14223.4|14208.4|14233.4|14218.4|14233.4|14218.4|14222.3|14207.3|5
1652836680000|2022-05-18 01:18:00|14234|14219|14233.6|14218.6|14236.7|14219|14230.5|14211.4|0
1652836690000|2022-05-18 01:18:10|14233.3|14218.3|14223.1|14208.1|14233.3|14218.3|14223.1|14204.8|1
1652836700000|2022-05-18 01:18:20|14222.1|14207.1|14222.1|14207.1|14222.1|14207.1|14222.1|14207.1|0
1652836710000|2022-05-18 01:18:30|14222.4|14207.4|14226|14211|14226|14211|14221.6|14206.6|0
1652836720000|2022-05-18 01:18:40|14221.2|14206.2|14226.8|14211.8|14226.8|14211.8|14221.2|14206.2|4
1652836730000|2022-05-18 01:18:50|14224.7|14209.7|14222.1|14207.1|14224.7|14209.7|14221.8|14206.8|0
1652836750000|2022-05-18 01:19:10|14221.8|14206.8|14221.7|14206.7|14222|14207|14221.7|14206.7|0
1652836770000|2022-05-18 01:19:30|14222|14207|14222|14207|14222|14207|14222|14207|0
1652836790000|2022-05-18 01:19:50|14221.4|14206.4|14222|14207|14222|14207|14221.2|14206.2|1
1652836800000|2022-05-18 01:20:00|14220.5|14205.5|14221.3|14206.3|14222|14207|14219.7|14204.7|2
1652836810000|2022-05-18 01:20:10|14221|14206|14223.6|14208.6|14224.8|14209.8|14219.8|14204.8|4
1652836820000|2022-05-18 01:20:20|14223.1|14208.1|14222.5|14207.5|14223.1|14208.1|14222.2|14207.2|2
1652836830000|2022-05-18 01:20:30|14227.6|14212.6|14221.4|14206.4|14227.6|14212.6|14221.1|14206.1|2
1652836840000|2022-05-18 01:20:40|14223|14208|14221.7|14206.7|14225.9|14210.9|14221.4|14206.4|1
1652836850000|2022-05-18 01:20:50|14220.5|14205.5|14220.5|14205.5|14226|14211|14220|14205|3
1652836860000|2022-05-18 01:21:00|14220.3|14205.3|14221.9|14206.9|14226.6|14211.6|14220|14205|1
1652836870000|2022-05-18 01:21:10|14226.6|14211.6|14222.3|14207.3|14226.6|14211.6|14221.9|14206.9|1
1652836880000|2022-05-18 01:21:20|14222|14207|14221.2|14206.2|14222|14207|14221.2|14206.2|0
1652836890000|2022-05-18 01:21:30|14221.8|14206.8|14221.8|14206.8|14221.8|14206.8|14221.8|14206.8|1
1652836910000|2022-05-18 01:21:50|14222.1|14207.1|14222.1|14207.1|14222.1|14207.1|14222.1|14207.1|1
1652836920000|2022-05-18 01:22:00|14221.6|14206.6|14222|14207|14226.6|14211.6|14221.6|14206.6|0
1652836930000|2022-05-18 01:22:10|14221.9|14206.9|14221.9|14206.9|14221.9|14206.9|14221.9|14206.9|0
1652836950000|2022-05-18 01:22:30|14220.4|14205.4|14224.4|14209.4|14224.4|14209.4|14219.6|14204.6|2
1652836960000|2022-05-18 01:22:40|14224.8|14209.8|14220.7|14205.7|14224.8|14209.8|14220.7|14205.7|2
1652836970000|2022-05-18 01:22:50|14220.3|14205.3|14220.6|14205.6|14220.6|14205.6|14220.3|14205.3|1
1652836980000|2022-05-18 01:23:00|||||||||1
1652836990000|2022-05-18 01:23:10|14220.8|14205.8|14220|14205|14220.8|14205.8|14220|14205|1
1652837010000|2022-05-18 01:23:30|14219.4|14204.4|14218.8|14203.8|14220|14205|14218.2|14203.2|0
1652837020000|2022-05-18 01:23:40|14219.1|14204.1|14219.3|14204.3|14222.3|14207.3|14217.1|14202.1|4
1652837030000|2022-05-18 01:23:50|14218.1|14203.1|14219.6|14204.6|14219.6|14204.6|14218.1|14203.1|1
1652837040000|2022-05-18 01:24:00|14218.6|14203.6|14219.6|14204.6|14219.6|14204.6|14218.6|14203.6|1
1652837050000|2022-05-18 01:24:10|14221.1|14206.1|14223.6|14208.6|14224.9|14209.9|14221.1|14206.1|2
1652837060000|2022-05-18 01:24:20|14226.8|14201.8|14220.8|14205.8|14226.8|14205.9|14217.8|14201.8|1
1652837080000|2022-05-18 01:24:40|14225.3|14210.3|14220.2|14205.2|14225.3|14210.3|14220.2|14205.2|1
1652837090000|2022-05-18 01:24:50|14218.7|14203.7|14220.2|14205.2|14220.2|14205.2|14218.7|14203.7|2
1652837100000|2022-05-18 01:25:00|14218.5|14203.5|14220.5|14205.5|14224|14209|14218|14203|1
1652837110000|2022-05-18 01:25:10|14219.6|14204.6|14221.9|14206.9|14224|14209|14219.6|14204.6|0
1652837120000|2022-05-18 01:25:20|14218.7|14203.7|14219.4|14204.4|14219.4|14204.4|14218.7|14203.7|0
1652837130000|2022-05-18 01:25:30|14219.1|14204.1|14219|14204|14219.1|14204.1|14218.7|14203.7|0
1652837140000|2022-05-18 01:25:40|14218.7|14203.7|14219.6|14204.6|14222.2|14207.2|14218.7|14203.7|1
1652837150000|2022-05-18 01:25:50|||||||||1
1652837160000|2022-05-18 01:26:00|14219|14204|14219.6|14204.6|14219.6|14204.6|14218.6|14203.6|1
1652837170000|2022-05-18 01:26:10|14221.7|14206.7|14219.5|14204.5|14224|14209|14219.5|14204.5|4
1652837180000|2022-05-18 01:26:20|14224.5|14209.5|14219.5|14204.5|14224.5|14209.5|14219.5|14204.5|0
1652837200000|2022-05-18 01:26:40|14220.6|14205.6|14225.5|14210.5|14225.5|14210.5|14220.6|14205.6|0
1652837210000|2022-05-18 01:26:50|14225.7|14210.7|14226.2|14211.2|14226.2|14211.2|14225.7|14210.7|2
1652837220000|2022-05-18 01:27:00|14227.7|14212.7|14228.3|14213.3|14228.3|14213.3|14227.7|14212.7|1
1652837230000|2022-05-18 01:27:10|14229.6|14214.6|14230.3|14215.3|14230.3|14215.3|14229.6|14214.6|0
1652837250000|2022-05-18 01:27:30|14230.1|14215.1|14228.4|14213.4|14230.1|14215.1|14225.1|14210.1|1
1652837270000|2022-05-18 01:27:50|14227.7|14212.7|14227.7|14212.7|14227.7|14212.7|14227.7|14212.7|0
1652837300000|2022-05-18 01:28:20|14227.4|14212.4|14227.6|14212.6|14227.7|14212.7|14227.4|14212.4|0
1652837310000|2022-05-18 01:28:30|14227.7|14212.7|14227.7|14212.7|14227.7|14212.7|14227.7|14212.7|0
1652837320000|2022-05-18 01:28:40|14225.9|14210.9|14223.9|14208.9|14225.9|14210.9|14223.9|14208.9|0
1652837330000|2022-05-18 01:28:50|14227.7|14212.7|14225.7|14210.7|14227.7|14212.7|14224.9|14209.9|2
1652837340000|2022-05-18 01:29:00|14226.7|14211.7|14228.7|14213.7|14228.7|14213.7|14226.7|14211.7|0
1652837350000|2022-05-18 01:29:10|14231.1|14216.1|14231.1|14216.1|14231.1|14216.1|14231.1|14216.1|3
1652837360000|2022-05-18 01:29:20|14230.8|14215.8|14231.8|14216.8|14231.8|14216.8|14230.8|14215.8|6
1652837370000|2022-05-18 01:29:30|14232.3|14217.3|14233.9|14218.9|14233.9|14218.9|14232.3|14217.3|1
1652837380000|2022-05-18 01:29:40|14233.7|14218.7|14233.5|14218.5|14233.7|14218.7|14233.5|14218.5|2
1652837390000|2022-05-18 01:29:50|14233.6|14218.6|14233.7|14218.7|14233.7|14218.7|14233.6|14218.6|0
1652837400000|2022-05-18 01:30:00|14234.1|14219.1|14230.8|14215.8|14234.1|14219.1|14230.8|14215.8|0
1652837410000|2022-05-18 01:30:10|14230.7|14215.7|14226.1|14211.1|14230.7|14215.7|14226.1|14211.1|0
1652837420000|2022-05-18 01:30:20|14225.5|14210.5|14216.5|14201.5|14225.5|14210.5|14216.5|14201.5|2
1652837430000|2022-05-18 01:30:30|14216.7|14201.7|14216.2|14201.2|14222.4|14201.7|14216.2|14184.4|6
1652837440000|2022-05-18 01:30:40|14217.6|14202.6|14229.5|14204.5|14233.9|14204.5|14217.6|14196.2|1
1652837450000|2022-05-18 01:30:50|14225.8|14210.8|14226.5|14211.5|14226.5|14211.5|14225.8|14210.8|0
1652837460000|2022-05-18 01:31:00|14227.2|14212.2|14227.2|14212.2|14227.2|14212.2|14227.2|14212.2|0
1652837470000|2022-05-18 01:31:10|14228.4|14213.4|14217.2|14202.2|14228.7|14213.7|14217.2|14202.2|3
1652837480000|2022-05-18 01:31:20|14216.4|14201.4|14214.9|14199.9|14216.4|14201.4|14214.9|14199.9|0
1652837490000|2022-05-18 01:31:30|14215.3|14200.3|14225.1|14210.1|14229|14210.1|14215.3|14200.3|1
1652837500000|2022-05-18 01:31:40|14227.2|14212.2|14224.5|14209.5|14228.2|14213.2|14224.5|14209.5|1
1652837510000|2022-05-18 01:31:50|14223.3|14208.3|14223.3|14208.3|14223.3|14208.3|14223.3|14208.3|0
1652837520000|2022-05-18 01:32:00|14219.2|14204.2|14224.5|14209.5|14224.5|14209.5|14219.2|14204.2|1
1652837530000|2022-05-18 01:32:10|14224.8|14209.8|14224.8|14209.8|14224.8|14209.8|14224.8|14209.8|0
1652837540000|2022-05-18 01:32:20|14225.3|14210.3|14224.6|14209.6|14225.3|14210.3|14220.9|14205.9|1
1652837550000|2022-05-18 01:32:30|14222.5|14207.5|14212.1|14197.1|14224.6|14209.6|14212.1|14197.1|3
1652837560000|2022-05-18 01:32:40|14213.4|14198.4|14213.9|14198.9|14213.9|14198.9|14213.4|14198.4|0
1652837570000|2022-05-18 01:32:50|14213.8|14198.8|14213.9|14198.9|14213.9|14198.9|14213.8|14198.8|0
1652837580000|2022-05-18 01:33:00|14214.1|14199.1|14231.4|14193.9|14231.4|14199.1|14212.5|14183.9|3
1652837590000|2022-05-18 01:33:10|14226|14201|14222.9|14207.9|14226.6|14207.9|14221.9|14201|0
1652837600000|2022-05-18 01:33:20|14224.7|14199.7|14222.9|14207.9|14224.7|14207.9|14216.2|14199.7|2
1652837610000|2022-05-18 01:33:30|14222.6|14207.6|14221.7|14206.7|14227|14207.6|14221.7|14199.9|0
1652837620000|2022-05-18 01:33:40|14222.4|14207.4|14193.6|14178.6|14222.4|14207.4|14193.4|14178.4|2
1652837630000|2022-05-18 01:33:50|14193.9|14178.9|14219.1|14181.6|14219.1|14181.6|14192.9|14173.8|2
1652837640000|2022-05-18 01:34:00|14219.6|14182.1|14221.5|14184|14221.5|14192.8|14201|14179.8|3
1652837650000|2022-05-18 01:34:10|14215.5|14190.5|14219|14194|14224.2|14194|14215.5|14185.7|1
1652837660000|2022-05-18 01:34:20|14219.6|14194.6|14219.3|14194.3|14219.6|14194.6|14207.3|14190.5|0
1652837670000|2022-05-18 01:34:30|14219.9|14194.9|14207.6|14192.6|14219.9|14196.3|14207.6|14192.6|1
1652837680000|2022-05-18 01:34:40|14212.7|14197.7|14219.5|14194.5|14219.5|14197.7|14212.7|14193.9|0
1652837690000|2022-05-18 01:34:50|14213.9|14198.9|14213.9|14198.9|14213.9|14198.9|14213.9|14198.9|0
1652837700000|2022-05-18 01:35:00|14210.4|14195.4|14214.6|14177.1|14214.6|14195.9|14194.3|14170.5|4
1652837710000|2022-05-18 01:35:10|14214.8|14177.3|14214.8|14177.3|14214.8|14177.3|14214.8|14177.3|0
1652837720000|2022-05-18 01:35:20|14209.6|14184.6|14215.3|14177.8|14216|14185.6|14209.6|14177.8|3
1652837730000|2022-05-18 01:35:30|14216|14178.5|14216|14178.5|14216|14178.5|14216|14178.5|0
1652837740000|2022-05-18 01:35:40|14210|14185|14210|14185|14210|14185|14210|14185|0
1652837750000|2022-05-18 01:35:50|14210.8|14185.8|14218.8|14181.3|14218.8|14185.8|14210.8|14181.3|0
1652837760000|2022-05-18 01:36:00|14219.4|14181.9|14198.3|14183.3|14219.8|14183.3|14198.3|14181.8|4
1652837770000|2022-05-18 01:36:10|14199|14184|14198.1|14183.1|14199|14184|14193.5|14178.5|1
1652837780000|2022-05-18 01:36:20|14193.9|14178.9|14197.1|14182.1|14197.1|14182.1|14193.9|14178.9|0
1652837790000|2022-05-18 01:36:30|14199.4|14184.4|14198.5|14183.5|14199.4|14184.4|14198.3|14183.3|0
1652837800000|2022-05-18 01:36:40|14195.9|14180.9|14199.4|14184.4|14199.4|14184.4|14195.9|14180.9|0
1652837810000|2022-05-18 01:36:50|14199.2|14184.2|14202.6|14177.6|14202.6|14184.2|14199.2|14176.9|1
1652837820000|2022-05-18 01:37:00|14198.2|14183.2|14202.9|14177.9|14202.9|14183.2|14198.2|14177.9|0
1652837830000|2022-05-18 01:37:10|14198.2|14183.2|14198.2|14183.2|14202.9|14183.2|14198.2|14177.9|0
1652837840000|2022-05-18 01:37:20|14202.9|14177.9|14203.8|14178.8|14203.8|14183.2|14198.2|14177.9|0
1652837850000|2022-05-18 01:37:30|14195|14180|14202.4|14177.4|14203.5|14183.2|14192.7|14177.4|1
1652837860000|2022-05-18 01:37:40|14203.5|14178.5|14203.5|14178.5|14203.8|14178.8|14203.5|14178.5|0
1652837870000|2022-05-18 01:37:50|14192.8|14177.8|14203.8|14178.8|14203.8|14178.8|14192.8|14176|0
1652837880000|2022-05-18 01:38:00|14204.1|14179.1|14203.5|14178.5|14204.1|14179.1|14203.5|14178.5|1
1652837890000|2022-05-18 01:38:10|14203.3|14178.3|14203.5|14178.5|14203.5|14178.5|14203.3|14178.3|2
1652837900000|2022-05-18 01:38:20|14203|14178|14203.5|14178.5|14203.5|14178.5|14203|14178|3
1652837920000|2022-05-18 01:38:40|14204|14179|14197|14182|14204|14182|14194|14179|2
1652837930000|2022-05-18 01:38:50|14198.2|14183.2|14196.4|14181.4|14198.4|14183.4|14192.5|14177.5|3
1652837940000|2022-05-18 01:39:00|14198.2|14183.2|14198.4|14183.4|14198.4|14183.4|14198.2|14183.2|1
1652837950000|2022-05-18 01:39:10|14193.8|14178.8|14201.3|14176.3|14201.3|14178.8|14193.8|14176.3|2
1652837970000|2022-05-18 01:39:30|14201|14176|14199.5|14174.5|14201|14176|14199.5|14174.5|0
1652837980000|2022-05-18 01:39:40|14199.8|14174.8|14198.9|14173.9|14199.8|14174.8|14198.9|14173.9|0
1652837990000|2022-05-18 01:39:50|14192.9|14177.9|14197.3|14172.3|14197.3|14177.9|14192.9|14172.3|0
1652838000000|2022-05-18 01:40:00|14189|14174|14194.7|14169.7|14202.1|14174|14182.5|14164.6|3
1652838010000|2022-05-18 01:40:10|14192.8|14167.8|14192.8|14167.8|14192.8|14167.8|14192.8|14167.8|0
1652838030000|2022-05-18 01:40:30|14193.1|14168.1|14193.1|14168.1|14193.1|14168.1|14193.1|14168.1|0
1652838070000|2022-05-18 01:41:10|14192.2|14167.2|14192.4|14167.4|14192.4|14172.1|14180|14165|1
1652838080000|2022-05-18 01:41:20|14186.8|14171.8|14186.8|14171.8|14186.8|14171.8|14186.8|14171.8|0
1652838090000|2022-05-18 01:41:30|14187|14172|14187|14172|14187|14172|14187|14172|0
1652838100000|2022-05-18 01:41:40|14187.9|14172.9|14187.9|14172.9|14187.9|14172.9|14187.9|14172.9|0
1652838120000|2022-05-18 01:42:00|14192.4|14167.4|14192.4|14167.4|14192.4|14167.4|14192.4|14167.4|0
1652838130000|2022-05-18 01:42:10|14187.7|14172.7|14187.9|14172.9|14192.4|14172.9|14187.7|14167.4|0
1652838140000|2022-05-18 01:42:20|14192.6|14167.6|14192.6|14167.6|14192.6|14167.6|14192.6|14167.6|0
1652838150000|2022-05-18 01:42:30|14185.3|14170.3|14185.2|14170.2|14185.3|14170.3|14181.9|14166.9|1
1652838160000|2022-05-18 01:42:40|14190.5|14165.5|14190.5|14165.5|14190.5|14165.5|14190.5|14165.5|0
1652838180000|2022-05-18 01:43:00|14192.2|14167.2|14192.2|14167.2|14192.2|14167.2|14192.2|14167.2|0
1652838210000|2022-05-18 01:43:30|14187.7|14172.7|14187.7|14172.7|14187.7|14172.7|14187.7|14172.7|0
1652838220000|2022-05-18 01:43:40|14183|14168|14192.1|14167.1|14192.1|14168|14180.9|14165.9|1
1652838230000|2022-05-18 01:43:50|14186.6|14171.6|14186.6|14171.6|14186.6|14171.6|14186.6|14171.6|0
1652838300000|2022-05-18 01:45:00|14186.5|14171.5|14178.4|14163.4|14186.5|14171.5|14174.6|14159.6|3
1652838310000|2022-05-18 01:45:10|14178.6|14163.6|14184.8|14159.8|14184.8|14163.6|14178.6|14159.8|0
1652838330000|2022-05-18 01:45:30|14184.5|14159.5|14184.5|14159.5|14184.5|14159.5|14184.5|14159.5|0
1652838370000|2022-05-18 01:46:10|14183.9|14158.9|14183.9|14158.9|14183.9|14158.9|14183.9|14158.9|0
1652838420000|2022-05-18 01:47:00|14181|14166|14181|14166|14181|14166|14181|14166|0
1652838430000|2022-05-18 01:47:10|14182.2|14167.2|14188.3|14163.3|14188.3|14167.2|14182.2|14163.3|0
1652838440000|2022-05-18 01:47:20|14183.6|14168.6|14183.6|14168.6|14183.6|14168.6|14183.6|14168.6|0
1652838450000|2022-05-18 01:47:30|14179.8|14164.8|14188|14163|14188.3|14164.8|14179.4|14162.6|1
1652838470000|2022-05-18 01:47:50|14175.4|14160.4|14175.4|14160.4|14175.4|14160.4|14175.4|14160.4|1
1652838490000|2022-05-18 01:48:10|14175|14160|14175.2|14160.2|14175.5|14160.5|14175|14160|0
1652838500000|2022-05-18 01:48:20|14173.8|14158.8|14172.5|14157.5|14173.8|14158.8|14172.5|14157.5|1
1652838510000|2022-05-18 01:48:30|14172.2|14157.2|14172.2|14157.2|14172.2|14157.2|14172.2|14157.2|0
1652838550000|2022-05-18 01:49:10|14175.6|14150.6|14175.6|14150.6|14175.6|14150.6|14175.6|14150.6|1
1652838600000|2022-05-18 01:50:00|14167.1|14152.1|14165.4|14150.4|14167.1|14152.1|14162.6|14147.6|2
1652838610000|2022-05-18 01:50:10|14165.6|14150.6|14169.5|14154.5|14169.5|14154.5|14165.6|14150.6|0
1652838630000|2022-05-18 01:50:30|14169.3|14154.3|14169.3|14154.3|14169.3|14154.3|14169.3|14154.3|0
1652838640000|2022-05-18 01:50:40|14170.1|14155.1|14170.1|14155.1|14170.1|14155.1|14170.1|14155.1|0
1652838660000|2022-05-18 01:51:00|14171.2|14156.2|14171.2|14156.2|14171.2|14156.2|14171.2|14156.2|0
1652838680000|2022-05-18 01:51:20|14172.4|14157.4|14172.4|14157.4|14172.4|14157.4|14172.4|14157.4|0
1652838710000|2022-05-18 01:51:50|14171.2|14156.2|14171.2|14156.2|14171.2|14156.2|14171.2|14156.2|0
1652838720000|2022-05-18 01:52:00|14171.1|14156.1|14171.6|14156.6|14171.6|14156.6|14171.1|14156.1|0
1652838730000|2022-05-18 01:52:10|14171.8|14156.8|14171.9|14156.9|14172|14157|14171.8|14156.8|0
1652838740000|2022-05-18 01:52:20|14174.6|14159.6|14174.6|14159.6|14174.6|14159.6|14174.6|14159.6|0
1652838750000|2022-05-18 01:52:30|14174.9|14159.9|14175.1|14160.1|14175.1|14160.1|14174.9|14159.9|1
1652838780000|2022-05-18 01:53:00|14175.8|14160.8|14175.8|14160.8|14175.8|14160.8|14175.8|14160.8|0
1652838790000|2022-05-18 01:53:10|14177.3|14162.3|14177.3|14162.3|14177.3|14162.3|14177.3|14162.3|0
1652838800000|2022-05-18 01:53:20|14177|14162|14177.3|14162.3|14177.3|14162.3|14176.8|14161.8|0
1652838810000|2022-05-18 01:53:30|14179.6|14164.6|14181.3|14166.3|14181.3|14166.3|14179.6|14164.6|0
1652838830000|2022-05-18 01:53:50|14180.7|14165.7|14179.3|14164.3|14180.7|14165.7|14179.3|14164.3|0
1652838850000|2022-05-18 01:54:10|14179|14164|14179|14164|14179|14164|14179|14164|0
1652838860000|2022-05-18 01:54:20|14178.5|14163.5|14178.5|14163.5|14178.5|14163.5|14178.5|14163.5|0
1652838870000|2022-05-18 01:54:30|14178.8|14163.8|14179|14164|14179|14164|14178.2|14163.2|0
1652838890000|2022-05-18 01:54:50|14178.7|14163.7|14178.7|14163.7|14178.7|14163.7|14178.7|14163.7|0
1652838900000|2022-05-18 01:55:00|14178.5|14163.5|14178.2|14163.2|14178.5|14163.5|14173.4|14158.4|1
1652838920000|2022-05-18 01:55:20|14177.7|14162.7|14176.4|14161.4|14177.9|14162.9|14176.4|14161.4|0
1652838930000|2022-05-18 01:55:30|14176.2|14161.2|14175.7|14160.7|14176.2|14161.2|14175.7|14160.7|1
1652838940000|2022-05-18 01:55:40|14175.2|14160.2|14174.5|14159.5|14175.2|14160.2|14174.5|14159.5|0
1652838950000|2022-05-18 01:55:50|14174.8|14159.8|14173.5|14158.5|14175.2|14160.2|14173.5|14158.5|1
1652838960000|2022-05-18 01:56:00|14173.3|14158.3|14174.2|14159.2|14174.2|14159.2|14173|14158|0
1652838970000|2022-05-18 01:56:10|14173.3|14158.3|14173.3|14158.3|14175.1|14160.1|14173.3|14158.3|0
1652838980000|2022-05-18 01:56:20|14175.1|14160.1|14173|14158|14175.1|14160.1|14173|14158|0
1652838990000|2022-05-18 01:56:30|14173.3|14158.3|14173|14158|14173.3|14158.3|14173|14158|0
1652839000000|2022-05-18 01:56:40|14175.1|14160.1|14175.1|14160.1|14175.1|14160.1|14173|14158|1
1652839010000|2022-05-18 01:56:50|14174.8|14159.8|14173.3|14158.3|14174.8|14159.8|14173.3|14158.3|0
1652839020000|2022-05-18 01:57:00|14175.1|14160.1|14173.3|14158.3|14175.1|14160.1|14173.3|14158.3|0
1652839030000|2022-05-18 01:57:10|14172.7|14157.7|14172.7|14157.7|14172.7|14157.7|14172.7|14157.7|0
1652839040000|2022-05-18 01:57:20|14172.9|14157.9|14174.6|14159.6|14174.6|14159.6|14172.9|14157.9|5
1652839050000|2022-05-18 01:57:30|14173|14158|14174.6|14159.6|14174.6|14159.6|14172.7|14157.7|1
1652839060000|2022-05-18 01:57:40|14175.5|14160.5|14175.5|14160.5|14175.5|14160.5|14175.5|14160.5|0
1652839070000|2022-05-18 01:57:50|14175|14160|14175|14160|14175|14160|14175|14160|0
1652839080000|2022-05-18 01:58:00|14175.3|14160.3|14175|14160|14175.3|14160.3|14175|14160|0
1652839090000|2022-05-18 01:58:10|14175.8|14160.8|14175|14160|14178.4|14163.4|14175|14160|0
1652839100000|2022-05-18 01:58:20|14175.8|14160.8|14175|14160|14178.4|14163.4|14174.4|14159.4|1
1652839110000|2022-05-18 01:58:30|14174.2|14159.2|14174|14159|14174.2|14159.2|14174|14159|0
1652839130000|2022-05-18 01:58:50|14175.2|14160.2|14175.5|14160.5|14178.3|14163.3|14175.2|14160.2|0
1652839140000|2022-05-18 01:59:00|14175.7|14160.7|14173.2|14158.2|14175.7|14160.7|14173.2|14158.2|3
1652839160000|2022-05-18 01:59:20|14174|14159|14176|14161|14176|14161|14174|14159|2
1652839180000|2022-05-18 01:59:40|14177.2|14162.2|14177.2|14162.2|14177.2|14162.2|14177.2|14162.2|0
1652839190000|2022-05-18 01:59:50|14177.3|14162.3|14177.3|14162.3|14177.3|14162.3|14177.3|14162.3|0
1652839200000|2022-05-18 02:00:00|||||||||1
1652839210000|2022-05-18 02:00:10|14180.6|14165.6|14177|14162|14180.6|14165.6|14177|14162|0
1652839220000|2022-05-18 02:00:20|14180.6|14165.6|14177.3|14162.3|14180.6|14165.6|14177|14162|1
1652839240000|2022-05-18 02:00:40|14180.6|14165.6|14177.1|14162.1|14180.6|14165.6|14177|14162|1
1652839250000|2022-05-18 02:00:50|14177.3|14162.3|14182.4|14167.4|14182.6|14167.6|14177|14162|4
1652839260000|2022-05-18 02:01:00|14177.9|14162.9|14178.4|14163.4|14181.2|14166.2|14177.9|14162.9|1
1652839270000|2022-05-18 02:01:10|14177.9|14162.9|14178.1|14163.1|14178.4|14163.4|14177.9|14162.9|1
1652839280000|2022-05-18 02:01:20|14177.9|14162.9|14179.1|14164.1|14179.6|14164.6|14177.9|14162.9|1
1652839290000|2022-05-18 02:01:30|14179.9|14164.9|14179.9|14164.9|14179.9|14164.9|14179.9|14164.9|0
1652839300000|2022-05-18 02:01:40|14180.1|14165.1|14180.1|14165.1|14180.1|14165.1|14180.1|14165.1|0
1652839310000|2022-05-18 02:01:50|14179.6|14164.6|14179.6|14164.6|14179.6|14164.6|14179.6|14164.6|0
1652839320000|2022-05-18 02:02:00|14179.4|14164.4|14180.4|14165.4|14182|14167|14179.4|14164.4|2
1652839350000|2022-05-18 02:02:30|14179|14164|14180.2|14165.2|14180.2|14165.2|14179|14164|1
1652839360000|2022-05-18 02:02:40|14179.9|14164.9|14182.7|14167.7|14182.7|14167.7|14179.9|14164.9|2
1652839370000|2022-05-18 02:02:50|14181.9|14166.9|14180.7|14165.7|14181.9|14166.9|14180.7|14165.7|1
1652839380000|2022-05-18 02:03:00|14182|14167|14182|14167|14185.5|14170.5|14182|14167|2
1652839390000|2022-05-18 02:03:10|14182.5|14167.5|14182.5|14167.5|14182.5|14167.5|14182.5|14167.5|0
1652839400000|2022-05-18 02:03:20|14184.1|14169.1|14184.5|14169.5|14184.5|14169.5|14184.1|14169.1|0
1652839410000|2022-05-18 02:03:30|14184.6|14169.6|14186.4|14171.4|14186.4|14171.4|14184.6|14169.6|0
1652839420000|2022-05-18 02:03:40|14187.3|14172.3|14187.3|14172.3|14187.3|14172.3|14185.3|14170.3|0
1652839430000|2022-05-18 02:03:50|14187.6|14172.6|14193.1|14178.1|14193.1|14178.1|14187.6|14172.6|3
1652839440000|2022-05-18 02:04:00|14192.6|14177.6|14193.9|14178.9|14193.9|14178.9|14192.6|14177.6|0
1652839450000|2022-05-18 02:04:10|14193.4|14178.4|14194.6|14179.6|14194.6|14179.6|14193.4|14178.4|0
1652839460000|2022-05-18 02:04:20|14195.1|14180.1|14203.6|14178.6|14203.6|14180.1|14195.1|14178.6|10
1652839470000|2022-05-18 02:04:30|14203.8|14178.8|14203.8|14178.8|14203.8|14178.8|14203.8|14178.8|0
1652839480000|2022-05-18 02:04:40|14203.6|14178.6|14203.6|14178.6|14203.6|14178.6|14203.6|14178.6|0
1652839490000|2022-05-18 02:04:50|14203.3|14178.3|14203.6|14178.6|14203.6|14178.6|14203.3|14178.3|0
1652839500000|2022-05-18 02:05:00|14203.8|14178.8|14197.4|14182.4|14203.8|14182.4|14196.5|14178.5|0
1652839520000|2022-05-18 02:05:20|14197.6|14182.6|14200.7|14185.7|14200.7|14185.7|14197.6|14182.6|0
1652839560000|2022-05-18 02:06:00|14200.5|14185.5|14200.5|14185.5|14200.5|14185.5|14200.5|14185.5|0
1652839600000|2022-05-18 02:06:40|14202.7|14187.7|14202.9|14187.9|14202.9|14187.9|14202.7|14187.7|1
1652839620000|2022-05-18 02:07:00|14203.4|14188.4|14203.1|14188.1|14203.4|14188.4|14203.1|14188.1|0
1652839630000|2022-05-18 02:07:10|14197.1|14182.1|14194.3|14179.3|14197.1|14182.1|14194.3|14179.3|2
1652839650000|2022-05-18 02:07:30|14194.5|14179.5|14195.6|14170.6|14196.2|14179.5|14188.2|14170.6|3
1652839680000|2022-05-18 02:08:00|14195.4|14170.4|14195.4|14170.4|14195.4|14170.4|14195.4|14170.4|0
1652839690000|2022-05-18 02:08:10|14194.8|14169.8|14194.8|14169.8|14194.8|14169.8|14194.8|14169.8|2
1652839700000|2022-05-18 02:08:20|14192.6|14167.6|14192|14167|14192.6|14167.6|14192|14167|0
1652839710000|2022-05-18 02:08:30|14192.3|14167.3|14184|14169|14192.3|14170.8|14183.7|14166.7|0
1652839730000|2022-05-18 02:08:50|14182.4|14167.4|14182.4|14167.4|14182.4|14167.4|14182.4|14167.4|0
1652839740000|2022-05-18 02:09:00|14181.9|14166.9|14180.4|14165.4|14181.9|14166.9|14180.4|14165.4|0
1652839750000|2022-05-18 02:09:10|14179.6|14164.6|14179.3|14164.3|14179.6|14164.6|14179.3|14164.3|0
1652839760000|2022-05-18 02:09:20|14179|14164|14182|14167|14182|14167|14179|14164|0
1652839770000|2022-05-18 02:09:30|14179|14164|14183.1|14145.6|14183.1|14164.3|14178.5|14145.6|2
1652839780000|2022-05-18 02:09:40|14178.6|14153.6|14178.6|14153.6|14178.6|14153.6|14178.6|14153.6|0
1652839790000|2022-05-18 02:09:50|14172.6|14157.6|14172.2|14157.2|14176.9|14161.9|14172.2|14157.2|0
1652839800000|2022-05-18 02:10:00|14176.9|14161.9|14172.8|14157.8|14176.9|14161.9|14168.1|14153.1|1
1652839810000|2022-05-18 02:10:10|14174.1|14159.1|14174.1|14159.1|14174.1|14159.1|14174.1|14159.1|0
1652839830000|2022-05-18 02:10:30|14174.6|14159.6|14174.6|14159.6|14174.6|14159.6|14174.6|14159.6|0
1652839840000|2022-05-18 02:10:40|14175.2|14160.2|14176.5|14161.5|14176.5|14161.5|14174|14159|0
1652839850000|2022-05-18 02:10:50|14176.8|14161.8|14177|14162|14177|14162|14176.8|14161.8|0
1652839860000|2022-05-18 02:11:00|14177.2|14162.2|14177.2|14162.2|14177.2|14162.2|14177.2|14162.2|0
1652839870000|2022-05-18 02:11:10|14177.8|14162.8|14183.3|14168.3|14183.3|14168.3|14177.8|14162.8|1
1652839890000|2022-05-18 02:11:30|14181.4|14166.4|14181.4|14166.4|14181.4|14166.4|14181.4|14166.4|1
1652839900000|2022-05-18 02:11:40|14181.9|14166.9|14181.8|14166.8|14182.5|14167.5|14181.6|14166.6|1
1652839910000|2022-05-18 02:11:50|14183.1|14168.1|14182.5|14167.5|14183.3|14168.3|14182.5|14167.5|2
1652839920000|2022-05-18 02:12:00|14182.7|14167.7|14180.9|14165.9|14182.7|14167.7|14180.9|14165.9|2
1652839930000|2022-05-18 02:12:10|14180.7|14165.7|14181.3|14166.3|14181.3|14166.3|14179.2|14164.2|0
1652839940000|2022-05-18 02:12:20|14181.2|14166.2|14181.2|14166.2|14181.8|14166.8|14177|14162|2
1652839950000|2022-05-18 02:12:30|14179.4|14164.4|14169.2|14154.2|14179.4|14164.4|14169.2|14154.2|0
1652839960000|2022-05-18 02:12:40|14169.5|14154.5|14169.5|14154.5|14169.5|14154.5|14169|14154|0
1652839970000|2022-05-18 02:12:50|14172.7|14157.7|14180.6|14165.6|14180.6|14165.6|14172.7|14157.7|1
1652839980000|2022-05-18 02:13:00|14180.5|14165.5|14176.5|14161.5|14181|14166|14173.6|14158.6|2
1652839990000|2022-05-18 02:13:10|14178.6|14163.6|14175.8|14160.8|14179.6|14164.6|14171|14156|3
1652840000000|2022-05-18 02:13:20|14182.3|14157.3|14178.6|14163.6|14182.3|14163.6|14178.2|14157.3|0
1652840010000|2022-05-18 02:13:30|14178.3|14163.3|14178.6|14163.6|14178.6|14163.6|14178.1|14163.1|0
1652840050000|2022-05-18 02:14:10|14178.1|14163.1|14178.1|14163.1|14178.1|14163.1|14178.1|14163.1|0
1652840060000|2022-05-18 02:14:20|14178.7|14163.7|14179.1|14164.1|14179.1|14164.1|14178.7|14163.7|0
1652840080000|2022-05-18 02:14:40|14178.7|14163.7|14178.7|14163.7|14178.7|14163.7|14178.7|14163.7|0
1652840100000|2022-05-18 02:15:00|14173.2|14158.2|14174.4|14159.4|14176.4|14161.4|14173.2|14158.2|1
1652840160000|2022-05-18 02:16:00|14174.3|14159.3|14173.8|14158.8|14174.3|14159.3|14172.6|14157.6|1
1652840170000|2022-05-18 02:16:10|14171.7|14156.7|14170.9|14155.9|14171.7|14156.7|14167.9|14152.9|2
1652840180000|2022-05-18 02:16:20|14170.2|14155.2|14180.7|14155.7|14180.7|14159.7|14170.2|14155.2|1
1652840190000|2022-05-18 02:16:30|14176.8|14161.8|14177.8|14162.8|14182.1|14162.8|14176.8|14157.1|0
1652840200000|2022-05-18 02:16:40|14178.4|14163.4|14172.9|14157.9|14178.6|14163.6|14172.9|14157.9|1
1652840210000|2022-05-18 02:16:50|14174.7|14159.7|14174.8|14159.8|14174.8|14159.8|14173.9|14158.9|0
1652840220000|2022-05-18 02:17:00|14174.5|14159.5|14175.1|14160.1|14175.1|14160.1|14174.5|14159.5|0
1652840240000|2022-05-18 02:17:20|14174.5|14159.5|14174.5|14159.5|14174.5|14159.5|14174.5|14159.5|0
1652840250000|2022-05-18 02:17:30|14172|14157|14169.1|14154.1|14172|14157|14169.1|14154.1|0
1652840260000|2022-05-18 02:17:40|14167.6|14152.6|14167.6|14152.6|14167.6|14152.6|14167.6|14152.6|0
1652840280000|2022-05-18 02:18:00|14167.9|14152.9|14167.9|14152.9|14168.2|14153.2|14167.9|14152.9|0
1652840290000|2022-05-18 02:18:10|14168.6|14153.6|14167.8|14152.8|14168.6|14153.6|14167.8|14152.8|0
1652840310000|2022-05-18 02:18:30|14166.3|14151.3|14164.9|14149.9|14166.3|14151.3|14164.9|14149.9|0
1652840320000|2022-05-18 02:18:40|14165.4|14150.4|14165.9|14150.9|14165.9|14150.9|14165.4|14150.4|0
1652840350000|2022-05-18 02:19:10|14166.2|14151.2|14165.9|14150.9|14166.2|14151.2|14165.7|14150.7|0
1652840400000|2022-05-18 02:20:00|14162.2|14147.2|14174.8|14149.8|14174.8|14152.8|14160.2|14145.2|3
1652840410000|2022-05-18 02:20:10|14170.4|14155.4|14170.4|14155.4|14170.4|14155.4|14170.1|14155.1|0
1652840420000|2022-05-18 02:20:20|14171.5|14156.5|14171.7|14156.7|14172|14157|14171.5|14156.5|0
1652840430000|2022-05-18 02:20:30|14168.7|14153.7|14169|14154|14169|14154|14168.7|14153.7|0
1652840440000|2022-05-18 02:20:40|14168.7|14153.7|14168.7|14153.7|14168.7|14153.7|14168.7|14153.7|0
1652840460000|2022-05-18 02:21:00|14167.6|14152.6|14167.6|14152.6|14167.6|14152.6|14167.6|14152.6|0
1652840470000|2022-05-18 02:21:10|14167.3|14152.3|14167.3|14152.3|14167.3|14152.3|14167.3|14152.3|0
1652840510000|2022-05-18 02:21:50|14168.2|14153.2|14169.3|14154.3|14169.3|14154.3|14168.2|14153.2|1
1652840520000|2022-05-18 02:22:00|14169|14154|14168.7|14153.7|14169|14154|14164.5|14149.5|1
1652840530000|2022-05-18 02:22:10|14169|14154|14162.3|14147.3|14169|14154|14162.3|14147.3|1
1652840540000|2022-05-18 02:22:20|14161.5|14146.5|14160.3|14145.3|14161.5|14146.5|14160.3|14145.3|1
1652840550000|2022-05-18 02:22:30|14158.6|14143.6|14157|14142|14158.6|14143.6|14157|14142|0
1652840560000|2022-05-18 02:22:40|14156.2|14141.2|14155.5|14140.5|14156.2|14141.2|14155.5|14140.5|1
1652840570000|2022-05-18 02:22:50|||||||||1
1652840580000|2022-05-18 02:23:00|14156.9|14141.9|14161.4|14146.4|14161.4|14146.4|14156.9|14141.9|1
1652840590000|2022-05-18 02:23:10|14161.7|14146.7|14167.9|14142.9|14167.9|14146.7|14161.7|14142.9|0
1652840610000|2022-05-18 02:23:30|14168.1|14143.1|14168.1|14143.1|14168.1|14143.1|14168.1|14143.1|0
1652840690000|2022-05-18 02:24:50|14169.8|14144.8|14169.8|14144.8|14169.8|14144.8|14169.8|14144.8|0
1652840700000|2022-05-18 02:25:00|14175.2|14137.7|14169.2|14144.2|14175.2|14144.2|14169.2|14137.7|2
1652840850000|2022-05-18 02:27:30|14159.2|14143.6|14169.2|14144.2|14169.2|14144.2|14158.6|14143.6|1
1652840890000|2022-05-18 02:28:10|14169.1|14144.1|14169.1|14144.1|14169.1|14144.1|14169.1|14144.1|0
1652841030000|2022-05-18 02:30:30|14170.6|14145.6|14170.6|14145.6|14171.3|14146.3|14170.6|14145.6|0
1652841050000|2022-05-18 02:30:50|14168.9|14143.9|14168.6|14143.6|14168.9|14143.9|14168|14143|2
1652841060000|2022-05-18 02:31:00|14168.9|14143.9|14168.7|14143.7|14168.9|14149.9|14159.7|14143.7|1
1652841070000|2022-05-18 02:31:10|14169.3|14144.3|14169.3|14144.3|14169.3|14144.3|14169.3|14144.3|0
1652841080000|2022-05-18 02:31:20|14164.6|14149.6|14164.6|14149.6|14164.6|14149.6|14164.6|14149.6|0
1652841090000|2022-05-18 02:31:30|14164.9|14149.9|14165.4|14150.4|14165.4|14150.4|14164.9|14149.9|1
1652841100000|2022-05-18 02:31:40|14165.9|14150.9|14171.6|14146.6|14171.6|14151.3|14165.9|14146.6|0
1652841110000|2022-05-18 02:31:50|14166.9|14151.9|14167.3|14152.3|14167.3|14152.3|14166.9|14151.9|0
1652841130000|2022-05-18 02:32:10|14167|14152|14167.3|14152.3|14167.3|14152.3|14167|14152|2
1652841140000|2022-05-18 02:32:20|14167.6|14152.6|14167.6|14152.6|14167.6|14152.6|14167.6|14152.6|0
1652841150000|2022-05-18 02:32:30|14167.8|14152.8|14168.1|14153.1|14168.1|14153.1|14167.8|14152.8|1
1652841160000|2022-05-18 02:32:40|14167.8|14152.8|14167.8|14152.8|14167.8|14152.8|14167.8|14152.8|1
1652841170000|2022-05-18 02:32:50|14167.5|14152.5|14167.8|14152.8|14167.8|14152.8|14167.5|14152.5|1
1652841180000|2022-05-18 02:33:00|14167.5|14152.5|14169.1|14144.1|14169.1|14152.5|14167.5|14143.6|5
1652841220000|2022-05-18 02:33:40|14165|14150|14165|14150|14165|14150|14165|14150|0
1652841240000|2022-05-18 02:34:00|14165.4|14150.4|14165.4|14150.4|14165.4|14150.4|14165.4|14150.4|0
1652841250000|2022-05-18 02:34:10|14165.9|14150.9|14165.9|14150.9|14165.9|14150.9|14165.9|14150.9|0
1652841270000|2022-05-18 02:34:30|14166.3|14151.3|14166.6|14151.6|14166.6|14151.6|14166.3|14151.3|0
1652841280000|2022-05-18 02:34:40|14166.7|14151.7|14166.6|14151.6|14166.9|14151.9|14166.6|14151.6|2
1652841300000|2022-05-18 02:35:00|14167.2|14152.2|14167.2|14152.2|14167.2|14152.2|14167.2|14152.2|1
1652841330000|2022-05-18 02:35:30|14167.5|14152.5|14167.2|14152.2|14167.5|14152.5|14167.2|14152.2|1
1652841340000|2022-05-18 02:35:40|14167.5|14152.5|14167.5|14152.5|14167.5|14152.5|14167.5|14152.5|0
1652841350000|2022-05-18 02:35:50|14167.2|14152.2|14167.2|14152.2|14167.2|14152.2|14167.2|14152.2|1
1652841360000|2022-05-18 02:36:00|||||||||2
1652841370000|2022-05-18 02:36:10|14163.5|14148.5|14167.2|14152.2|14167.2|14152.2|14162.5|14147.5|1
1652841390000|2022-05-18 02:36:30|14166.9|14151.9|14166.9|14151.9|14166.9|14151.9|14166.9|14151.9|0
1652841400000|2022-05-18 02:36:40|14167.2|14152.2|14167.2|14152.2|14167.5|14152.5|14167.2|14152.2|1
1652841420000|2022-05-18 02:37:00|14163.4|14148.4|14169.4|14144.4|14169.4|14148.8|14161.4|14144.4|2
1652841430000|2022-05-18 02:37:10|14165.4|14150.4|14169.8|14144.8|14169.8|14150.4|14164.6|14144.8|1
1652841450000|2022-05-18 02:37:30|14164.6|14149.6|14164.6|14149.6|14164.6|14149.6|14164.6|14149.6|0
1652841460000|2022-05-18 02:37:40|14164.8|14149.8|14165.1|14150.1|14165.1|14150.1|14164.8|14149.8|0
1652841470000|2022-05-18 02:37:50|14165|14150|14164.5|14149.5|14165|14150|14164.5|14149.5|1
1652841480000|2022-05-18 02:38:00|14160.2|14145.2|14161.9|14146.9|14163.3|14148.3|14158.9|14143.9|1
1652841490000|2022-05-18 02:38:10|14163.4|14148.4|14164.8|14149.8|14164.8|14149.8|14159.2|14144.2|0
1652841500000|2022-05-18 02:38:20|14159.2|14144.2|14161.6|14146.6|14161.6|14146.6|14159.2|14144.2|0
1652841510000|2022-05-18 02:38:30|14163.3|14148.3|14164.5|14149.5|14164.5|14149.5|14163.3|14148.3|0
1652841520000|2022-05-18 02:38:40|14160.4|14145.4|14162.3|14147.3|14163|14148|14158.9|14143.9|1
1652841540000|2022-05-18 02:39:00|14162.9|14147.9|14162.9|14147.9|14162.9|14147.9|14162.9|14147.9|0
1652841550000|2022-05-18 02:39:10|14163.7|14148.7|14163.9|14148.9|14163.9|14148.9|14163.7|14148.7|0
1652841570000|2022-05-18 02:39:30|14164.5|14149.5|14164.9|14149.9|14164.9|14149.9|14164.5|14149.5|0
1652841580000|2022-05-18 02:39:40|14164.7|14149.7|14164.4|14149.4|14164.7|14149.7|14164.4|14149.4|1
1652841610000|2022-05-18 02:40:10|14164.7|14149.7|14164.4|14149.4|14164.9|14149.9|14164.4|14149.4|1
1652841640000|2022-05-18 02:40:40|14164.9|14149.9|14164.9|14149.9|14164.9|14149.9|14164.9|14149.9|0
1652841650000|2022-05-18 02:40:50|14163.2|14148.2|14162.8|14147.8|14163.2|14148.2|14158.6|14143.6|1
1652841660000|2022-05-18 02:41:00|14168.4|14143.4|14168.4|14143.4|14168.4|14143.4|14168.4|14143.4|0
1652841680000|2022-05-18 02:41:20|14163.7|14148.7|14163.9|14148.9|14163.9|14148.9|14163.7|14148.7|0
1652841710000|2022-05-18 02:41:50|14164.5|14149.5|14164.4|14149.4|14164.9|14149.9|14164.4|14149.4|1
1652841730000|2022-05-18 02:42:10|14164|14149|14168.4|14143.4|14168.4|14149|14164|14143.4|2
1652841760000|2022-05-18 02:42:40|14163.9|14148.9|14163.9|14148.9|14163.9|14148.9|14163.9|14148.9|0
1652841770000|2022-05-18 02:42:50|14164.5|14149.5|14164.4|14149.4|14164.9|14149.9|14164.4|14149.4|1
1652841800000|2022-05-18 02:43:20|14164.7|14149.7|14164.9|14149.9|14164.9|14149.9|14164.7|14149.7|0
1652841810000|2022-05-18 02:43:30|14158.3|14143.3|14162.5|14147.5|14162.5|14147.5|14158.3|14143.3|1
1652841820000|2022-05-18 02:43:40|14168.1|14143.1|14168.1|14143.1|14168.1|14143.1|14168.1|14143.1|0
1652841840000|2022-05-18 02:44:00|14168.4|14143.4|14168.4|14143.4|14168.4|14143.4|14168.4|14143.4|0
1652841850000|2022-05-18 02:44:10|14164.4|14149.4|14164.1|14149.1|14164.4|14149.4|14164.1|14149.1|1
1652841870000|2022-05-18 02:44:30|14163.9|14148.9|14163.8|14148.8|14163.9|14148.9|14158|14143|2
1652841880000|2022-05-18 02:44:40|||||||||3
1652841890000|2022-05-18 02:44:50|14157.2|14142.2|14161.9|14146.9|14161.9|14146.9|14157.2|14142.2|1
1652841900000|2022-05-18 02:45:00|14162.5|14147.5|14162.5|14147.5|14162.5|14147.5|14162.5|14147.5|0
1652841920000|2022-05-18 02:45:20|14168.3|14143.3|14168.3|14143.3|14168.3|14143.3|14168.3|14143.3|0
1652841930000|2022-05-18 02:45:30|14164.1|14149.1|14163.8|14148.8|14164.3|14149.3|14163.8|14148.8|1
1652841980000|2022-05-18 02:46:20|14164.1|14149.1|14166.6|14151.6|14166.6|14151.6|14164.1|14149.1|0
1652841990000|2022-05-18 02:46:30|14166.9|14151.9|14168.2|14153.2|14168.2|14153.2|14166.9|14151.9|0
1652842000000|2022-05-18 02:46:40|14169.1|14154.1|14170.2|14155.2|14170.2|14155.2|14169.1|14154.1|0
1652842010000|2022-05-18 02:46:50|14172.9|14157.9|14170.5|14155.5|14172.9|14157.9|14170|14155|1
1652842020000|2022-05-18 02:47:00|14169.6|14154.6|14169.6|14154.6|14169.6|14154.6|14169.6|14154.6|0
1652842030000|2022-05-18 02:47:10|14169.7|14154.7|14169.4|14154.4|14169.9|14154.9|14169.4|14154.4|0
1652842040000|2022-05-18 02:47:20|14168|14153|14168.8|14153.8|14168.8|14153.8|14168|14153|1
1652842070000|2022-05-18 02:47:50|14169.1|14154.1|14168.8|14153.8|14169.1|14154.1|14168.8|14153.8|0
1652842080000|2022-05-18 02:48:00|14169.1|14154.1|14168.8|14153.8|14169.1|14154.1|14168.8|14153.8|1
1652842110000|2022-05-18 02:48:30|14169.1|14154.1|14169.1|14154.1|14169.1|14154.1|14169.1|14154.1|0
1652842120000|2022-05-18 02:48:40|14168.8|14153.8|14168.8|14153.8|14168.8|14153.8|14168.8|14153.8|0
1652842200000|2022-05-18 02:50:00|14168.5|14153.5|14168.5|14153.5|14168.5|14153.5|14168.5|14153.5|0
1652842210000|2022-05-18 02:50:10|14167.5|14152.5|14167.5|14152.5|14167.5|14152.5|14167.5|14152.5|1
1652842310000|2022-05-18 02:51:50|||||||||1
1652842320000|2022-05-18 02:52:00|||||||||1
1652842330000|2022-05-18 02:52:10|14164.6|14149.6|14167.4|14152.4|14167.5|14152.5|14162|14147|0
1652842380000|2022-05-18 02:53:00|14168|14153|14167.9|14152.9|14168|14153|14167.9|14152.9|0
1652842400000|2022-05-18 02:53:20|14168.2|14153.2|14168.2|14153.2|14168.2|14153.2|14168.2|14153.2|0
1652842410000|2022-05-18 02:53:30|14167.9|14152.9|14167.5|14152.5|14168.2|14153.2|14162.4|14147.4|0
1652842420000|2022-05-18 02:53:40|14163.7|14148.7|14162.8|14147.8|14163.7|14148.7|14158.8|14143.8|1
1652842440000|2022-05-18 02:54:00|14164.2|14149.2|14165.3|14150.3|14165.3|14150.3|14164.2|14149.2|0
1652842450000|2022-05-18 02:54:10|14167.5|14152.5|14167.3|14152.3|14167.5|14152.5|14167.3|14152.3|0
1652842460000|2022-05-18 02:54:20|14165.8|14150.8|14164.4|14149.4|14167.3|14152.3|14164.4|14149.4|0
1652842470000|2022-05-18 02:54:30|14166.3|14151.3|14166.3|14151.3|14166.3|14151.3|14166.3|14151.3|0
1652842480000|2022-05-18 02:54:40|14166.2|14151.2|14166.2|14151.2|14166.2|14151.2|14166.2|14151.2|0
1652842550000|2022-05-18 02:55:50|14165.2|14150.2|14165.7|14150.7|14165.7|14150.7|14165.2|14150.2|0
1652842810000|2022-05-18 03:00:10|14165.6|14150.6|14165.6|14150.6|14165.6|14150.6|14165.6|14150.6|0
1652842820000|2022-05-18 03:00:20|14165.9|14150.9|14165.9|14150.9|14165.9|14150.9|14165.9|14150.9|0
1652842840000|2022-05-18 03:00:40|14165.6|14150.6|14165.6|14150.6|14165.6|14150.6|14165.6|14150.6|0
1652843140000|2022-05-18 03:05:40|14165.5|14150.5|14165.5|14150.5|14165.5|14150.5|14165.5|14150.5|0
1652843300000|2022-05-18 03:08:20|14165|14150|14162.8|14147.8|14165|14150|14162.8|14147.8|0
1652843330000|2022-05-18 03:08:50|14163.1|14148.1|14163.1|14148.1|14163.1|14148.1|14163.1|14148.1|0
1652843350000|2022-05-18 03:09:10|14164.1|14149.1|14164.1|14149.1|14164.1|14149.1|14164.1|14149.1|1
1652843360000|2022-05-18 03:09:20|14164.9|14149.9|14164.6|14149.6|14164.9|14149.9|14163.6|14148.6|0
1652843370000|2022-05-18 03:09:30|14163.1|14148.1|14163.1|14148.1|14163.1|14148.1|14163.1|14148.1|0
1652843410000|2022-05-18 03:10:10|14163.6|14148.6|14163.6|14148.6|14163.6|14148.6|14163.6|14148.6|0
1652843420000|2022-05-18 03:10:20|14163.9|14148.9|14163.6|14148.6|14164.1|14149.1|14163.6|14148.6|0
1652843440000|2022-05-18 03:10:40|14163.3|14148.3|14162.6|14147.6|14163.3|14148.3|14162.6|14147.6|0
1652843470000|2022-05-18 03:11:10|14162.5|14147.5|14162.5|14147.5|14162.5|14147.5|14162.5|14147.5|0
1652843490000|2022-05-18 03:11:30|14161.7|14146.7|14161.7|14146.7|14161.7|14146.7|14161.7|14146.7|0
1652843580000|2022-05-18 03:13:00|14161.6|14146.6|14161.6|14146.6|14161.6|14146.6|14161.6|14146.6|0
1652843640000|2022-05-18 03:14:00|14165.5|14140.5|14165.5|14140.5|14165.5|14140.5|14165.5|14140.5|0
1652843730000|2022-05-18 03:15:30|14165.4|14140.4|14165.4|14140.4|14165.4|14140.4|14165.4|14140.4|0
1652843880000|2022-05-18 03:18:00|14164.8|14139.8|14164.5|14139.5|14164.8|14139.8|14164.5|14139.5|1
1652843910000|2022-05-18 03:18:30|14164.8|14139.8|14165.4|14140.4|14165.4|14140.4|14164.8|14139.8|0
1652843920000|2022-05-18 03:18:40|14163.6|14138.6|14163.6|14138.6|14163.6|14138.6|14163.6|14138.6|0
1652844090000|2022-05-18 03:21:30|14163.5|14138.5|14163.5|14138.5|14163.5|14138.5|14163.5|14138.5|0
1652844110000|2022-05-18 03:21:50|14163.3|14138.3|14158|14143|14163.3|14143|14158|14138.3|4
1652844400000|2022-05-18 03:26:40|14157.7|14142.7|14157|14142|14157.7|14142.7|14157|14142|0
1652844410000|2022-05-18 03:26:50|14156.5|14141.5|14155.5|14140.5|14156.5|14141.5|14155.5|14140.5|0
1652844420000|2022-05-18 03:27:00|14155.4|14140.4|14155.4|14140.4|14155.4|14140.4|14155.4|14140.4|0
1652844440000|2022-05-18 03:27:20|14154.7|14139.7|14149.8|14134.8|14154.7|14139.7|14149.8|14134.8|2
1652844450000|2022-05-18 03:27:30|14150.1|14135.1|14150.1|14135.1|14150.1|14135.1|14150.1|14135.1|1
1652844470000|2022-05-18 03:27:50|14149.8|14134.8|14149.8|14134.8|14149.8|14134.8|14149.8|14134.8|0
1652844540000|2022-05-18 03:29:00|14149.4|14134.4|14149.4|14134.4|14149.4|14134.4|14149.4|14134.4|1
1652844570000|2022-05-18 03:29:30|14149.3|14134.3|14149.3|14134.3|14149.3|14134.3|14149.3|14134.3|0
1652844750000|2022-05-18 03:32:30|14149.5|14134.5|14149.5|14134.5|14149.5|14134.5|14149.5|14134.5|0
1652844760000|2022-05-18 03:32:40|14149.7|14134.7|14149.7|14134.7|14149.7|14134.7|14149.7|14134.7|0
1652844840000|2022-05-18 03:34:00|14149.9|14134.9|14149.9|14134.9|14149.9|14134.9|14149.9|14134.9|0
1652844880000|2022-05-18 03:34:40|14151|14136|14150.5|14135.5|14151|14136|14150.5|14135.5|0
1652844930000|2022-05-18 03:35:30|14150.4|14135.4|14150.4|14135.4|14150.4|14135.4|14150.4|14135.4|0
1652844960000|2022-05-18 03:36:00|||||||||1
1652844990000|2022-05-18 03:36:30|14150.2|14135.2|14150.2|14135.2|14150.2|14135.2|14150.2|14135.2|0
1652845000000|2022-05-18 03:36:40|14151.5|14136.5|14151.5|14136.5|14151.5|14136.5|14151.5|14136.5|0
1652845110000|2022-05-18 03:38:30|14151.4|14136.4|14151.9|14136.9|14151.9|14136.9|14151.4|14136.4|0
1652845130000|2022-05-18 03:38:50|14151.7|14136.7|14151.4|14136.4|14151.7|14136.7|14151.4|14136.4|0
1652845180000|2022-05-18 03:39:40|||||||||11
1652845240000|2022-05-18 03:40:40|14150.8|14135.8|14150.8|14135.8|14150.8|14135.8|14150|14135|0
1652845410000|2022-05-18 03:43:30|14153.5|14138.5|14154.4|14139.4|14161.4|14139.4|14153.5|14136.4|3
1652845420000|2022-05-18 03:43:40|14152.9|14137.9|14152.9|14137.9|14152.9|14137.9|14152.9|14137.9|0
1652845440000|2022-05-18 03:44:00|14152.3|14137.3|14152.3|14137.3|14152.3|14137.3|14152.3|14137.3|0
1652845510000|2022-05-18 03:45:10|14151.6|14136.6|14151.6|14136.6|14151.6|14136.6|14151.6|14136.6|0
1652845660000|2022-05-18 03:47:40|14156.9|14131.9|14156.9|14131.9|14156.9|14131.9|14156.9|14131.9|0
1652845680000|2022-05-18 03:48:00|14156.6|14131.6|14152.6|14137.6|14156.6|14137.6|14152.6|14131.6|0
1652845870000|2022-05-18 03:51:10|14152.8|14137.8|14152.8|14137.8|14152.8|14137.8|14152.8|14137.8|0
1652845910000|2022-05-18 03:51:50|14153.4|14138.4|14159.1|14134.1|14159.1|14138.9|14153.3|14134.1|0
1652845950000|2022-05-18 03:52:30|14159.6|14134.6|14159.6|14134.6|14159.6|14134.6|14159.6|14134.6|0
1652845990000|2022-05-18 03:53:10|14159.5|14134.5|14159.5|14134.5|14159.5|14134.5|14159.5|14134.5|0
1652846220000|2022-05-18 03:57:00|14160.9|14135.9|14157.1|14142.1|14162.3|14142.1|14157.1|14135.9|0
1652846230000|2022-05-18 03:57:10|14158.2|14143.2|14158.8|14143.8|14158.8|14143.8|14158.2|14143.2|0
1652846250000|2022-05-18 03:57:30|14159.8|14144.8|14162.4|14137.4|14162.4|14147|14159.8|14137.4|0
1652846320000|2022-05-18 03:58:40|14162.3|14137.3|14162.3|14137.3|14162.3|14137.3|14162.3|14137.3|0
1652846350000|2022-05-18 03:59:10|14168|14130.5|14167.8|14130.3|14168|14130.5|14167.8|14130.3|0
1652846440000|2022-05-18 04:00:40|14160.9|14135.9|14160.9|14135.9|14160.9|14135.9|14160.9|14135.9|0
1652846450000|2022-05-18 04:00:50|14160.8|14135.8|14160.8|14135.8|14160.8|14135.8|14160.8|14135.8|0
1652846480000|2022-05-18 04:01:20|14154.1|14139.1|14154.1|14139.1|14154.1|14139.1|14154.1|14139.1|0
1652846490000|2022-05-18 04:01:30|14153|14138|14153|14138|14153|14138|14153|14138|0
1652846590000|2022-05-18 04:03:10|14152.8|14137.8|14152.8|14137.8|14152.8|14137.8|14152.8|14137.8|0
1652846650000|2022-05-18 04:04:10|14153|14138|14153|14138|14153|14138|14153|14138|0
1652846670000|2022-05-18 04:04:30|14153.2|14138.2|14153.2|14138.2|14153.2|14138.2|14153.2|14138.2|0
1652846960000|2022-05-18 04:09:20|14159.6|14134.6|14159.6|14134.6|14159.6|14134.6|14159.6|14134.6|0
1652847060000|2022-05-18 04:11:00|14158.1|14133.1|14158.1|14133.1|14158.1|14133.1|14158.1|14133.1|3
1652847070000|2022-05-18 04:11:10|14158.3|14133.3|14158.3|14133.3|14158.3|14133.3|14158.3|14133.3|0
1652847090000|2022-05-18 04:11:30|14160.4|14135.4|14160.4|14135.4|14160.4|14135.4|14160.4|14135.4|0
1652847270000|2022-05-18 04:14:30|14160.3|14135.3|14160.3|14135.3|14160.3|14135.3|14160.3|14135.3|0
1652847310000|2022-05-18 04:15:10|14160.5|14135.5|14160.5|14135.5|14160.5|14135.5|14160.5|14135.5|0
1652847350000|2022-05-18 04:15:50|14146.3|14131.3|14149.3|14134.3|14149.3|14134.3|14146.3|14131.3|0
1652847430000|2022-05-18 04:17:10|14146.7|14131.7|14146.4|14131.4|14146.7|14131.7|14146.4|14131.4|5
1652847440000|2022-05-18 04:17:20|14146.7|14131.7|14147.4|14132.4|14147.4|14132.4|14146.7|14131.7|1
1652847450000|2022-05-18 04:17:30|14147.7|14132.7|14147.7|14132.7|14147.7|14132.7|14147.7|14132.7|0
1652847460000|2022-05-18 04:17:40|14147.9|14132.9|14147.9|14132.9|14147.9|14132.9|14147.9|14132.9|0
1652847470000|2022-05-18 04:17:50|14148.2|14133.2|14148.9|14133.9|14148.9|14133.9|14148.2|14133.2|0
1652847550000|2022-05-18 04:19:10|14149.1|14134.1|14149.1|14134.1|14149.1|14134.1|14149.1|14134.1|0
1652847630000|2022-05-18 04:20:30|14149|14134|14149|14134|14149|14134|14149|14134|0
1652847810000|2022-05-18 04:23:30|14149.6|14134.6|14150.9|14135.9|14150.9|14135.9|14149.6|14134.6|0
1652847820000|2022-05-18 04:23:40|14153.4|14138.4|14153.9|14138.9|14153.9|14138.9|14153.4|14138.4|0
1652847830000|2022-05-18 04:23:50|14154.2|14139.2|14154.2|14139.2|14154.2|14139.2|14154.2|14139.2|0
1652847900000|2022-05-18 04:25:00|14155.5|14140.5|14155.8|14140.8|14155.8|14140.8|14155.5|14140.5|0
1652847910000|2022-05-18 04:25:10|14155.7|14140.7|14155.7|14140.7|14155.7|14140.7|14155.7|14140.7|0
1652847970000|2022-05-18 04:26:10|14157.9|14142.9|14158.4|14143.4|14158.4|14143.4|14157.9|14142.9|0
1652847980000|2022-05-18 04:26:20|14158.9|14143.9|14161.9|14136.9|14161.9|14144.4|14158.9|14136.9|0
1652848030000|2022-05-18 04:27:10|14161.8|14136.8|14161.8|14136.8|14161.8|14136.8|14161.8|14136.8|0
1652848110000|2022-05-18 04:28:30|||||||||1
1652848120000|2022-05-18 04:28:40|14165.6|14128.1|14165.6|14128.1|14165.6|14128.1|14165.6|14128.1|1
1652848150000|2022-05-18 04:29:10|||||||||1
1652848200000|2022-05-18 04:30:00|14165.5|14128|14165.5|14128|14165.5|14128|14165.5|14128|0
1652848210000|2022-05-18 04:30:10|||||||||1
1652848270000|2022-05-18 04:31:10|14165.2|14127.7|14165|14127.5|14165.2|14127.7|14165|14127.5|0
1652848340000|2022-05-18 04:32:20|14158.2|14133.2|14158.2|14133.2|14158.2|14133.2|14158.2|14133.2|0
1652848350000|2022-05-18 04:32:30|14157.8|14132.8|14156.8|14131.8|14157.8|14132.8|14156.8|14131.8|0
1652848360000|2022-05-18 04:32:40|14156.7|14131.7|14156.7|14131.7|14156.7|14131.7|14156.7|14131.7|0
1652848390000|2022-05-18 04:33:10|14151.2|14136.2|14150.7|14135.7|14151.2|14136.2|14150.7|14135.7|0
1652848690000|2022-05-18 04:38:10|14150.6|14135.6|14151.1|14136.1|14151.1|14136.1|14150.6|14135.6|0
1652848700000|2022-05-18 04:38:20|14150.6|14135.6|14150.6|14135.6|14150.6|14135.6|14150.6|14135.6|0
1652848920000|2022-05-18 04:42:00|14150.9|14135.9|14155.2|14130.2|14155.2|14135.9|14150.9|14129.9|0
1652848930000|2022-05-18 04:42:10|14151|14136|14152.5|14137.5|14152.5|14137.5|14151|14136|0
1652848950000|2022-05-18 04:42:30|14152.8|14137.8|14152.8|14137.8|14152.8|14137.8|14152.8|14137.8|0
1652848980000|2022-05-18 04:43:00|14152.5|14137.5|14152.5|14137.5|14152.5|14137.5|14152.5|14137.5|0
1652849060000|2022-05-18 04:44:20|14149.3|14134.3|14149.3|14134.3|14149.3|14134.3|14149.3|14134.3|0
1652849080000|2022-05-18 04:44:40|14149.1|14134.1|14147.9|14132.9|14149.1|14134.1|14147.9|14132.9|2
1652849100000|2022-05-18 04:45:00|14148.4|14133.4|14149.3|14134.3|14149.3|14134.3|14148.4|14133.4|1
1652849170000|2022-05-18 04:46:10|14149.2|14134.2|14149.2|14134.2|14149.2|14134.2|14149.2|14134.2|0
1652849280000|2022-05-18 04:48:00|14151.6|14136.6|14152.1|14137.1|14152.1|14137.1|14151.6|14136.6|0
1652849290000|2022-05-18 04:48:10|14152.4|14137.4|14152.6|14137.6|14152.6|14137.6|14152.4|14137.4|0
1652849310000|2022-05-18 04:48:30|14152.8|14137.8|14152.8|14137.8|14152.8|14137.8|14152.8|14137.8|0
1652849360000|2022-05-18 04:49:20|14154.3|14139.3|14154.8|14139.8|14154.8|14139.8|14154.3|14139.3|0
1652849370000|2022-05-18 04:49:30|14155.3|14140.3|14156.6|14141.6|14156.6|14141.6|14155.3|14140.3|0
1652849380000|2022-05-18 04:49:40|14157.8|14142.8|14159.7|14144.7|14159.7|14144.7|14157.8|14142.8|0
1652849390000|2022-05-18 04:49:50|14161.2|14146.2|14162.4|14147.4|14162.4|14147.4|14161.2|14146.2|0
1652849400000|2022-05-18 04:50:00|14162.9|14147.9|14163.4|14148.4|14163.4|14148.4|14162.9|14147.9|0
1652849410000|2022-05-18 04:50:10|14163.9|14148.9|14164.4|14149.4|14164.4|14149.4|14163.9|14148.9|0
1652849420000|2022-05-18 04:50:20|14164.9|14149.9|14165.4|14150.4|14165.4|14150.4|14164.9|14149.9|0
1652849460000|2022-05-18 04:51:00|14162.4|14147.4|14146.4|14131.4|14162.4|14147.4|14146.4|14131.4|27
1652849470000|2022-05-18 04:51:10|14146.2|14131.2|14144.1|14129.1|14146.2|14131.2|14144.1|14129.1|2
1652849490000|2022-05-18 04:51:30|14143.7|14128.7|14143.7|14128.7|14143.7|14128.7|14143.7|14128.7|0
1652849500000|2022-05-18 04:51:40|14143.9|14128.9|14143.7|14128.7|14145.5|14130.5|14143.7|14128.7|3
1652849570000|2022-05-18 04:52:50|||||||||1
1652849600000|2022-05-18 04:53:20|14144.2|14129.2|14143.7|14128.7|14144.2|14129.2|14143.7|14128.7|0
1652849610000|2022-05-18 04:53:30|||||||||1
1652849620000|2022-05-18 04:53:40|14143.9|14128.9|14143.9|14128.9|14143.9|14128.9|14143.9|14128.9|0
1652849670000|2022-05-18 04:54:30|14143.8|14128.8|14143.8|14128.8|14143.8|14128.8|14143.8|14128.8|0
1652849700000|2022-05-18 04:55:00|14144.1|14129.1|14144.8|14129.8|14144.8|14129.8|14144.1|14129.1|3
1652849710000|2022-05-18 04:55:10|14145.3|14130.3|14145.8|14130.8|14145.8|14130.8|14145.3|14130.3|0
1652849720000|2022-05-18 04:55:20|14146.3|14131.3|14146.8|14131.8|14146.8|14131.8|14146.3|14131.3|0
1652849730000|2022-05-18 04:55:30|14147.1|14132.1|14147.3|14132.3|14147.3|14132.3|14147.1|14132.1|0
1652849740000|2022-05-18 04:55:40|14147.8|14132.8|14148.1|14133.1|14148.1|14133.1|14147.8|14132.8|0
1652849750000|2022-05-18 04:55:50|14148.4|14133.4|14148.4|14133.4|14148.4|14133.4|14148.4|14133.4|0
1652849760000|2022-05-18 04:56:00|14148.7|14133.7|14149|14134|14149|14134|14148.7|14133.7|0
1652849770000|2022-05-18 04:56:10|14149.3|14134.3|14155.8|14130.8|14155.8|14134.3|14149.3|14129.5|0
1652849900000|2022-05-18 04:58:20|14145.9|14130.9|14145.9|14130.9|14145.9|14130.9|14145.9|14130.9|0
1652850050000|2022-05-18 05:00:50|14146.2|14131.2|14145.7|14130.7|14146.2|14131.2|14145.7|14130.7|0
1652850090000|2022-05-18 05:01:30|14145.4|14130.4|14145.4|14130.4|14145.4|14130.4|14145.4|14130.4|0
1652850140000|2022-05-18 05:02:20|14146|14131|14145.9|14130.9|14146|14131|14145.9|14130.9|0
1652850160000|2022-05-18 05:02:40|14146.2|14131.2|14148.7|14133.7|14148.7|14133.7|14146.2|14131.2|0
1652850180000|2022-05-18 05:03:00|14152|14137|14152|14137|14152|14137|14152|14137|0
1652850190000|2022-05-18 05:03:10|14152.5|14137.5|14153|14138|14153|14138|14152.5|14137.5|0
1652850220000|2022-05-18 05:03:40|14154.3|14139.3|14154.6|14139.6|14154.8|14139.8|14154.3|14139.3|0
1652850340000|2022-05-18 05:05:40|14154.5|14139.5|14154.5|14139.5|14154.5|14139.5|14154.5|14139.5|0
1652850380000|2022-05-18 05:06:20|14158.5|14143.5|14158.5|14143.5|14158.5|14143.5|14158.5|14143.5|0
1652850430000|2022-05-18 05:07:10|14158.4|14143.4|14158.4|14143.4|14158.4|14143.4|14158.4|14143.4|1
1652850520000|2022-05-18 05:08:40|14153.9|14138.9|14153.9|14138.9|14153.9|14138.9|14153.9|14138.9|1
1652850540000|2022-05-18 05:09:00|14153.7|14138.7|14155.5|14140.5|14155.5|14140.5|14153.7|14138.7|1
1652850550000|2022-05-18 05:09:10|14155.9|14140.9|14156.2|14141.2|14156.5|14141.5|14155.9|14140.9|1
1652850560000|2022-05-18 05:09:20|14156.5|14141.5|14156.5|14141.5|14156.5|14141.5|14156.5|14141.5|0
1652850570000|2022-05-18 05:09:30|14156.2|14141.2|14153.4|14138.4|14156.7|14141.7|14153.4|14138.4|0
1652850580000|2022-05-18 05:09:40|14156.4|14141.4|14156.4|14141.4|14156.7|14141.7|14156.4|14141.4|2
1652850590000|2022-05-18 05:09:50|14156.7|14141.7|14156.4|14141.4|14156.7|14141.7|14156.4|14141.4|1
1652850600000|2022-05-18 05:10:00|14156.7|14141.7|14156.4|14141.4|14156.7|14141.7|14156.4|14141.4|1
1652850650000|2022-05-18 05:10:50|14156.2|14141.2|14155|14140|14156.2|14141.2|14155|14140|1
1652850660000|2022-05-18 05:11:00|14155.3|14140.3|14155.5|14140.5|14155.5|14140.5|14155.3|14140.3|0
1652850670000|2022-05-18 05:11:10|14155.8|14140.8|14155.8|14140.8|14155.8|14140.8|14155.8|14140.8|0
1652850790000|2022-05-18 05:13:10|14156.1|14141.1|14156.1|14141.1|14156.1|14141.1|14156.1|14141.1|0
1652850800000|2022-05-18 05:13:20|14155.8|14140.8|14155.8|14140.8|14155.8|14140.8|14155.8|14140.8|1
1652850850000|2022-05-18 05:14:10|14156|14141|14155.8|14140.8|14156|14141|14155.8|14140.8|1
1652850900000|2022-05-18 05:15:00|14155.7|14140.7|14155.7|14140.7|14155.7|14140.7|14155.7|14140.7|0
1652851160000|2022-05-18 05:19:20|14158.5|14143.5|14159.5|14144.5|14159.5|14144.5|14158.5|14143.5|0
1652851170000|2022-05-18 05:19:30|14160|14145|14159.7|14144.7|14160|14145|14159.7|14144.7|1
1652851200000|2022-05-18 05:20:00|14160|14145|14160|14145|14160|14145|14160|14145|0
1652851220000|2022-05-18 05:20:20|14159.7|14144.7|14159.7|14144.7|14159.7|14144.7|14159.7|14144.7|1
1652851370000|2022-05-18 05:22:50|14161.6|14146.6|14161.2|14146.2|14162.2|14147.2|14161.2|14146.2|1
1652851390000|2022-05-18 05:23:10|14161.5|14146.5|14160.2|14145.2|14161.5|14146.5|14160.2|14145.2|0
1652851400000|2022-05-18 05:23:20|14161.2|14146.2|14161.5|14146.5|14161.5|14146.5|14161.2|14146.2|0
1652851410000|2022-05-18 05:23:30|14162.1|14147.1|14162.1|14147.1|14162.1|14147.1|14162.1|14147.1|0
1652851420000|2022-05-18 05:23:40|14162.4|14147.4|14162.4|14147.4|14162.4|14147.4|14162.4|14147.4|0
1652851440000|2022-05-18 05:24:00|14161.8|14146.8|14161.8|14146.8|14161.8|14146.8|14161.8|14146.8|1
1652851450000|2022-05-18 05:24:10|14162.4|14147.4|14162.4|14147.4|14162.4|14147.4|14162.2|14147.2|1
1652851470000|2022-05-18 05:24:30|||||||||1
1652851480000|2022-05-18 05:24:40|14162.7|14147.7|14160.8|14145.8|14162.7|14147.7|14157.5|14142.5|3
1652851490000|2022-05-18 05:24:50|14156.3|14141.3|14160.8|14145.8|14160.8|14145.8|14156.3|14141.3|0
1652851500000|2022-05-18 05:25:00|14160.5|14145.5|14160.5|14145.5|14160.5|14145.5|14160.5|14145.5|1
1652851510000|2022-05-18 05:25:10|14158.6|14143.6|14158.6|14143.6|14158.6|14143.6|14158.6|14143.6|0
1652851610000|2022-05-18 05:26:50|14158.9|14143.9|14158.9|14143.9|14158.9|14143.9|14158.9|14143.9|0
1652851620000|2022-05-18 05:27:00|14160|14145|14155.8|14140.8|14160|14145|14155.8|14140.8|1
1652851630000|2022-05-18 05:27:10|14152.4|14137.4|14155.6|14140.6|14155.6|14140.6|14152.4|14137.4|0
1652851650000|2022-05-18 05:27:30|14152.4|14137.4|14151.5|14136.5|14152.7|14137.7|14151.5|14136.5|0
1652851660000|2022-05-18 05:27:40|14150.5|14135.5|14150|14135|14150.8|14135.8|14149.7|14134.7|0
1652851670000|2022-05-18 05:27:50|14149.7|14134.7|14149.7|14134.7|14149.7|14134.7|14149.7|14134.7|0
1652851680000|2022-05-18 05:28:00|14150|14135|14149.5|14134.5|14150|14135|14149.5|14134.5|0
1652851690000|2022-05-18 05:28:10|14148.5|14133.5|14146.7|14131.7|14148.5|14133.5|14146.7|14131.7|0
1652851700000|2022-05-18 05:28:20|14146.5|14131.5|14144.8|14129.8|14146.5|14131.5|14144.8|14129.8|1
1652851710000|2022-05-18 05:28:30|14143.1|14128.1|14143.1|14128.1|14143.1|14128.1|14143.1|14128.1|0
1652851720000|2022-05-18 05:28:40|14142.7|14127.7|14142.2|14127.2|14142.7|14127.7|14142.2|14127.2|2
1652851730000|2022-05-18 05:28:50|14142.7|14127.7|14142.4|14127.4|14144|14129|14142.4|14127.4|0
1652851740000|2022-05-18 05:29:00|14142.7|14127.7|14142.7|14127.7|14142.7|14127.7|14142.4|14127.4|0
1652851750000|2022-05-18 05:29:10|14142.9|14127.9|14142.9|14127.9|14142.9|14127.9|14142.9|14127.9|0
1652851760000|2022-05-18 05:29:20|14139.8|14124.8|14134.6|14119.6|14139.8|14124.8|14134.6|14119.6|3
1652851770000|2022-05-18 05:29:30|14135.1|14120.1|14135.1|14120.1|14135.1|14120.1|14135.1|14120.1|0
1652851780000|2022-05-18 05:29:40|14135.4|14120.4|14135.6|14120.6|14135.6|14120.6|14135.1|14120.1|0
1652851800000|2022-05-18 05:30:00|14135.4|14120.4|14135.4|14120.4|14135.4|14120.4|14135.4|14120.4|0
1652851810000|2022-05-18 05:30:10|14135.3|14120.3|14135.3|14120.3|14135.3|14120.3|14135.3|14120.3|0
1652851890000|2022-05-18 05:31:30|14134.9|14119.9|14134.9|14119.9|14134.9|14119.9|14134.9|14119.9|0
1652851900000|2022-05-18 05:31:40|14134.7|14119.7|14134.7|14119.7|14134.7|14119.7|14134.7|14119.7|0
1652851950000|2022-05-18 05:32:30|14134.9|14119.9|14117.5|14080|14134.9|14119.9|14117|14079.5|27
1652851960000|2022-05-18 05:32:40|14117|14079.5|14117|14079.5|14117|14079.5|14117|14079.5|0
1652851980000|2022-05-18 05:33:00|14116.6|14079.1|14116.5|14079|14116.6|14079.1|14116|14078.5|0
1652852000000|2022-05-18 05:33:20|14100.3|14085.3|14096.4|14081.4|14100.3|14085.3|14096.4|14081.4|7
1652852010000|2022-05-18 05:33:30|14096.8|14081.8|14098.2|14083.2|14098.2|14083.2|14096.8|14081.8|2
1652852020000|2022-05-18 05:33:40|14115.9|14078.4|14115.9|14078.4|14115.9|14078.4|14115.9|14078.4|1
1652852030000|2022-05-18 05:33:50|||||||||3
1652852040000|2022-05-18 05:34:00|14115.3|14077.8|14115.3|14077.8|14115.3|14077.8|14115.3|14077.8|0
1652852050000|2022-05-18 05:34:10|||||||||1
1652852070000|2022-05-18 05:34:30|14115.1|14077.6|14115.1|14077.6|14115.1|14077.6|14115.1|14077.6|0
1652852080000|2022-05-18 05:34:40|14114.5|14077|14114.5|14077|14114.5|14077|14114.5|14077|0
1652852090000|2022-05-18 05:34:50|14107.7|14082.7|14107.7|14082.7|14107.7|14082.7|14107.7|14082.7|0
1652852110000|2022-05-18 05:35:10|14107.1|14082.1|14107.1|14082.1|14107.1|14082.1|14107.1|14082.1|0
1652852120000|2022-05-18 05:35:20|14106.2|14081.2|14106.2|14081.2|14106.2|14081.2|14106.2|14081.2|2
1652852130000|2022-05-18 05:35:30|||||||||7
1652852140000|2022-05-18 05:35:40|14106.5|14081.5|14106.5|14081.5|14106.5|14081.5|14106.5|14081.5|0
1652852160000|2022-05-18 05:36:00|14106.8|14081.8|14106.8|14081.8|14106.8|14081.8|14106.8|14081.8|0
1652852200000|2022-05-18 05:36:40|14106.2|14081.2|14100.6|14085.6|14106.2|14085.6|14100.6|14080.9|1
1652852210000|2022-05-18 05:36:50|14100.9|14085.9|14100.6|14085.6|14100.9|14085.9|14100.6|14085.6|1
1652852220000|2022-05-18 05:37:00|||||||||2
1652852230000|2022-05-18 05:37:10|14100.9|14085.9|14100.9|14085.9|14100.9|14085.9|14100.9|14085.9|0
1652852240000|2022-05-18 05:37:20|14098.5|14083.5|14098|14083|14098.5|14083.5|14098|14083|0
1652852250000|2022-05-18 05:37:30|14097.6|14082.6|14097.2|14082.2|14097.6|14082.6|14097.2|14082.2|1
1652852260000|2022-05-18 05:37:40|14097.3|14082.3|14097.3|14082.3|14097.3|14082.3|14097.3|14082.3|0
1652852270000|2022-05-18 05:37:50|||||||||1
1652852280000|2022-05-18 05:38:00|14097|14082|14097|14082|14097|14082|14097|14082|0
1652852300000|2022-05-18 05:38:20|14097.3|14082.3|14097.3|14082.3|14097.3|14082.3|14097.3|14082.3|0
1652852330000|2022-05-18 05:38:50|14097|14082|14097|14082|14097|14082|14097|14082|0
1652852370000|2022-05-18 05:39:30|14097.3|14082.3|14097.3|14082.3|14097.3|14082.3|14097.3|14082.3|0
1652852510000|2022-05-18 05:41:50|14098.1|14083.1|14098.1|14083.1|14098.1|14083.1|14098.1|14083.1|0
1652852520000|2022-05-18 05:42:00|14098.4|14083.4|14098.4|14083.4|14098.4|14083.4|14098.4|14083.4|0
1652852610000|2022-05-18 05:43:30|14097.8|14082.8|14097.5|14082.5|14097.8|14082.8|14097.5|14082.5|0
1652852620000|2022-05-18 05:43:40|14097.7|14082.7|14097.7|14082.7|14097.7|14082.7|14097.7|14082.7|0
1652852640000|2022-05-18 05:44:00|14098.4|14083.4|14098.4|14083.4|14098.4|14083.4|14098.4|14083.4|0
1652852650000|2022-05-18 05:44:10|14098.2|14083.2|14097.7|14082.7|14100.6|14085.6|14097.7|14082.7|1
1652852660000|2022-05-18 05:44:20|14097.1|14082.1|14097.1|14082.1|14097.1|14082.1|14097.1|14082.1|0
1652852670000|2022-05-18 05:44:30|14096.2|14081.2|14096.2|14081.2|14096.2|14081.2|14096.2|14081.2|12
1652852700000|2022-05-18 05:45:00|14096|14081|14094.6|14079.6|14096|14081|14094.6|14079.6|3
1652852720000|2022-05-18 05:45:20|14094.8|14079.8|14094.8|14079.8|14094.8|14079.8|14094.8|14079.8|3
1652852740000|2022-05-18 05:45:40|14094.4|14079.4|14095.9|14080.9|14095.9|14080.9|14094.4|14079.4|2
1652852750000|2022-05-18 05:45:50|14098|14083|14095.5|14080.5|14098|14083|14095.5|14080.5|0
1652852760000|2022-05-18 05:46:00|14095.2|14080.2|14095.2|14080.2|14098|14083|14095.2|14080.2|0
1652852770000|2022-05-18 05:46:10|14094.6|14079.6|14095.5|14080.5|14095.5|14080.5|14094.6|14079.6|2
1652852790000|2022-05-18 05:46:30|14098|14083|14098|14083|14098|14083|14095.2|14080.2|0
1652852800000|2022-05-18 05:46:40|14095.5|14080.5|14095.5|14080.5|14095.5|14080.5|14095.2|14080.2|1
1652852810000|2022-05-18 05:46:50|14096|14081|14095.8|14080.8|14097.9|14082.9|14095.2|14080.2|1
1652852820000|2022-05-18 05:47:00|14095.7|14080.7|14097.6|14082.6|14097.6|14082.6|14095.7|14080.7|3
1652852830000|2022-05-18 05:47:10|14100.5|14085.5|14102|14087|14106.4|14087|14100.5|14081.4|0
1652852850000|2022-05-18 05:47:30|14102.2|14087.2|14108|14083|14108|14087.2|14102.2|14083|0
1652852860000|2022-05-18 05:47:40|14103.9|14088.9|14109.8|14084.8|14109.8|14088.9|14103.9|14084.8|0
1652852880000|2022-05-18 05:48:00|14109.7|14084.7|14109.7|14084.7|14109.7|14084.7|14109.7|14084.7|0
1652852950000|2022-05-18 05:49:10|14110.6|14085.6|14110.6|14085.6|14110.6|14085.6|14110.6|14085.6|0
1652853000000|2022-05-18 05:50:00|14110.3|14085.3|14110.3|14085.3|14110.3|14085.3|14110.3|14085.3|0
1652853030000|2022-05-18 05:50:30|14105.6|14090.6|14105.6|14090.6|14105.6|14090.6|14105.6|14090.6|0
1652853050000|2022-05-18 05:50:50|14106.4|14091.4|14106.4|14091.4|14106.4|14091.4|14106.4|14091.4|0
1652853070000|2022-05-18 05:51:10|14109.1|14094.1|14108.9|14093.9|14109.1|14094.1|14108.9|14093.9|0
1652853090000|2022-05-18 05:51:30|14109.1|14094.1|14109.1|14094.1|14109.1|14094.1|14109.1|14094.1|0
1652853120000|2022-05-18 05:52:00|14108.9|14093.9|14108.9|14093.9|14108.9|14093.9|14108.9|14093.9|0
1652853150000|2022-05-18 05:52:30|14107|14092|14107|14092|14107|14092|14107|14092|1
1652853160000|2022-05-18 05:52:40|14107.2|14092.2|14107.2|14092.2|14107.2|14092.2|14107.2|14092.2|0
1652853170000|2022-05-18 05:52:50|14112.1|14087.1|14109.1|14094.1|14112.1|14094.1|14107.4|14087.1|2
1652853180000|2022-05-18 05:53:00|14109.9|14094.9|14111.2|14096.2|14111.2|14096.2|14109.9|14094.9|0
1652853190000|2022-05-18 05:53:10|14108.4|14093.4|14117.7|14092.7|14117.7|14096.2|14108.4|14090.7|2
1652853200000|2022-05-18 05:53:20|14118.5|14093.5|14118.5|14093.5|14118.5|14093.5|14118.5|14093.5|0
1652853210000|2022-05-18 05:53:30|14118.9|14093.9|14118.9|14093.9|14118.9|14093.9|14118.9|14093.9|0
1652853220000|2022-05-18 05:53:40|14114.7|14099.7|14119.4|14094.4|14119.4|14099.9|14114.7|14094.2|3
1652853230000|2022-05-18 05:53:50|14114.9|14099.9|14114.9|14099.9|14119.6|14099.9|14114.9|14094.6|0
1652853240000|2022-05-18 05:54:00|14115.1|14100.1|14119.8|14094.8|14119.8|14100.1|14115.1|14094.8|1
1652853250000|2022-05-18 05:54:10|14115.5|14100.5|14115.8|14100.8|14115.8|14100.8|14115.5|14100.5|0
1652853260000|2022-05-18 05:54:20|14110.6|14095.6|14122.5|14097.5|14122.5|14103.1|14110.6|14095.6|3
1652853270000|2022-05-18 05:54:30|14118.1|14103.1|14122.5|14097.5|14122.5|14103.1|14118.1|14097.5|1
1652853280000|2022-05-18 05:54:40|14112.9|14097.9|14107.7|14092.7|14122.5|14098.9|14107.7|14092.7|12
1652853290000|2022-05-18 05:54:50|14107.4|14092.4|14100.1|14085.1|14107.4|14092.4|14100.1|14085.1|1
1652853300000|2022-05-18 05:55:00|14100.3|14085.3|14102.8|14087.8|14102.8|14087.8|14100.3|14085.3|0
1652853320000|2022-05-18 05:55:20|14101.8|14086.8|14101.8|14086.8|14102.3|14087.3|14101.8|14086.8|3
1652853330000|2022-05-18 05:55:30|14101.6|14086.6|14106.5|14091.5|14106.5|14091.5|14101.6|14086.6|5
1652853340000|2022-05-18 05:55:40|14107.9|14092.9|14107.9|14092.9|14107.9|14092.9|14107.9|14092.9|0
1652853350000|2022-05-18 05:55:50|14111.4|14086.4|14106.7|14091.7|14111.4|14091.7|14106.7|14086.1|0
1652853420000|2022-05-18 05:57:00|14106.9|14091.9|14106.9|14091.9|14106.9|14091.9|14106.9|14091.9|0
1652853430000|2022-05-18 05:57:10|14107.5|14092.5|14107.5|14092.5|14107.5|14092.5|14107.5|14092.5|0
1652853440000|2022-05-18 05:57:20|14107.8|14092.8|14107.8|14092.8|14107.8|14092.8|14107.8|14092.8|0
1652853450000|2022-05-18 05:57:30|14114.2|14089.2|14115.4|14090.4|14115.4|14090.4|14114.2|14089.2|0
1652853460000|2022-05-18 05:57:40|14117.1|14092.1|14117.1|14092.1|14117.1|14092.1|14117.1|14092.1|0
1652853470000|2022-05-18 05:57:50|14117.6|14092.6|14117.6|14092.6|14117.6|14092.6|14117.6|14092.6|0
1652853690000|2022-05-18 06:01:30|14117.8|14092.8|14117.8|14092.8|14117.8|14092.8|14117.8|14092.8|0
1652853780000|2022-05-18 06:03:00|14117.7|14092.7|14124.9|14087.4|14124.9|14092.7|14117.7|14087.4|0
1652853820000|2022-05-18 06:03:40|14124.8|14087.3|14118|14093|14124.8|14093|14118|14087.3|0
1652853830000|2022-05-18 06:03:50|14118.3|14093.3|14118.6|14093.6|14118.6|14093.6|14118.3|14093.3|0
1652853850000|2022-05-18 06:04:10|14117.4|14092.4|14117.4|14092.4|14117.4|14092.4|14117.4|14092.4|0
1652853860000|2022-05-18 06:04:20|14112.7|14097.7|14117.1|14092.1|14117.1|14097.7|14112.7|14092.1|0
1652853970000|2022-05-18 06:06:10|14116.5|14091.5|14116.5|14091.5|14116.5|14091.5|14116.5|14091.5|0
1652853980000|2022-05-18 06:06:20|14116.2|14091.2|14116.2|14091.2|14116.2|14091.2|14116.2|14091.2|1
1652853990000|2022-05-18 06:06:30|14108.9|14093.9|14108.9|14093.9|14108.9|14093.9|14108.9|14093.9|0
1652854000000|2022-05-18 06:06:40|14107.9|14092.9|14107.9|14092.9|14107.9|14092.9|14107.9|14092.9|0
1652854010000|2022-05-18 06:06:50|14107.6|14092.6|14107.6|14092.6|14107.6|14092.6|14107.6|14092.6|0
1652854020000|2022-05-18 06:07:00|14108|14093|14109.7|14094.7|14109.7|14094.7|14108|14093|1
1652854030000|2022-05-18 06:07:10|14109.3|14094.3|14109.3|14094.3|14109.3|14094.3|14109.3|14094.3|0
1652854040000|2022-05-18 06:07:20|14108.8|14093.8|14106.3|14091.3|14108.8|14093.8|14106.3|14091.3|0
1652854050000|2022-05-18 06:07:30|14106|14091|14105.8|14090.8|14106|14091|14105.3|14090.3|0
1652854060000|2022-05-18 06:07:40|14105.1|14090.1|14108.5|14093.5|14108.5|14093.5|14105.1|14090.1|1
1652854070000|2022-05-18 06:07:50|14108.2|14093.2|14108.3|14093.3|14108.5|14093.5|14105.1|14090.1|0
1652854080000|2022-05-18 06:08:00|14105.4|14090.4|14105.4|14090.4|14105.4|14090.4|14105.1|14090.1|1
1652854090000|2022-05-18 06:08:10|14105.1|14090.1|14104.9|14089.9|14105.4|14090.4|14104.9|14089.9|1
1652854100000|2022-05-18 06:08:20|14105.1|14090.1|14105.4|14090.4|14105.4|14090.4|14105.1|14090.1|2
1652854110000|2022-05-18 06:08:30|14105.1|14090.1|14105.1|14090.1|14105.4|14090.4|14105.1|14090.1|1
1652854120000|2022-05-18 06:08:40|14107.7|14092.7|14109.6|14094.6|14109.6|14094.6|14105.1|14090.1|2
1652854130000|2022-05-18 06:08:50|14111.1|14096.1|14111.1|14096.1|14111.1|14096.1|14111.1|14096.1|1
1652854140000|2022-05-18 06:09:00|14111.4|14096.4|14116.1|14101.1|14116.1|14101.1|14111.4|14096.4|3
1652854170000|2022-05-18 06:09:30|14116.5|14101.5|14116.5|14101.5|14116.5|14101.5|14116.5|14101.5|0
1652854180000|2022-05-18 06:09:40|14117.3|14102.3|14117.3|14102.3|14117.3|14102.3|14117.3|14102.3|0
1652854260000|2022-05-18 06:11:00|14116.8|14101.8|14116.8|14101.8|14116.8|14101.8|14116.8|14101.8|0
1652854320000|2022-05-18 06:12:00|14117|14102|14117.3|14102.3|14117.3|14102.3|14117|14102|1
1652854410000|2022-05-18 06:13:30|14117.1|14102.1|14117.1|14102.1|14117.1|14102.1|14117.1|14102.1|0
1652854440000|2022-05-18 06:14:00|14117|14102|14117.8|14102.8|14117.8|14102.8|14117|14102|0
1652854450000|2022-05-18 06:14:10|14118.8|14103.8|14118.8|14103.8|14118.8|14103.8|14118.8|14103.8|1
1652854480000|2022-05-18 06:14:40|14119.1|14104.1|14119.3|14104.3|14119.3|14104.3|14119.1|14104.1|0
1652854500000|2022-05-18 06:15:00|14119.1|14104.1|14118.8|14103.8|14119.1|14104.1|14118.8|14103.8|2
1652854510000|2022-05-18 06:15:10|14117.8|14102.8|14117.8|14102.8|14117.8|14102.8|14117.8|14102.8|0
1652854590000|2022-05-18 06:16:30|14118.4|14103.4|14118.6|14103.6|14120.6|14105.6|14118.4|14103.4|1
1652854610000|2022-05-18 06:16:50|14118.1|14103.1|14122.4|14107.4|14122.4|14107.4|14118.1|14103.1|1
1652854620000|2022-05-18 06:17:00|14123.2|14108.2|14120.9|14105.9|14123.2|14108.2|14120.9|14105.9|1
1652854630000|2022-05-18 06:17:10|14122.2|14107.2|14122.2|14107.2|14122.2|14107.2|14122.2|14107.2|0
1652854640000|2022-05-18 06:17:20|14121.7|14106.7|14122.5|14107.5|14122.5|14107.5|14120.9|14105.9|3
1652854660000|2022-05-18 06:17:40|14122.4|14107.4|14122.4|14107.4|14122.4|14107.4|14122.4|14107.4|1
1652854670000|2022-05-18 06:17:50|14122.9|14107.9|14124.4|14109.4|14124.4|14109.4|14122.9|14107.9|1
1652854680000|2022-05-18 06:18:00|14124|14109|14124|14109|14124|14109|14124|14109|0
1652854690000|2022-05-18 06:18:10|14124.9|14109.9|14124.7|14109.7|14124.9|14109.9|14124.7|14109.7|0
1652854700000|2022-05-18 06:18:20|14126.1|14111.1|14126.9|14111.9|14126.9|14111.9|14126.1|14111.1|0
1652854720000|2022-05-18 06:18:40|14127.2|14112.2|14127.2|14112.2|14127.5|14112.5|14127.2|14112.2|0
1652854730000|2022-05-18 06:18:50|14129.6|14114.6|14129.6|14114.6|14129.6|14114.6|14129.6|14114.6|0
1652854740000|2022-05-18 06:19:00|14129.4|14114.4|14129.4|14114.4|14129.4|14114.4|14129.4|14114.4|0
1652854800000|2022-05-18 06:20:00|14128.8|14113.8|14129.1|14114.1|14129.1|14114.1|14128.6|14113.6|0
1652854810000|2022-05-18 06:20:10|14128.9|14113.9|14128.9|14113.9|14128.9|14113.9|14128.9|14113.9|0
1652854860000|2022-05-18 06:21:00|14129.1|14114.1|14128.6|14113.6|14129.4|14114.4|14128.6|14113.6|0
1652854870000|2022-05-18 06:21:10|14128.1|14113.1|14128.4|14113.4|14128.4|14113.4|14128.1|14113.1|0
1652854880000|2022-05-18 06:21:20|14126.7|14111.7|14123.5|14108.5|14126.7|14111.7|14123.5|14108.5|1
1652854890000|2022-05-18 06:21:30|14124.4|14109.4|14125.5|14110.5|14125.5|14110.5|14124.4|14109.4|2
1652854920000|2022-05-18 06:22:00|14125.2|14110.2|14125|14110|14125.2|14110.2|14125|14110|0
1652854980000|2022-05-18 06:23:00|14125.6|14110.6|14124.5|14109.5|14125.6|14110.6|14124.5|14109.5|0
1652854990000|2022-05-18 06:23:10|14124.3|14109.3|14124.3|14109.3|14124.3|14109.3|14124.3|14109.3|0
1652855040000|2022-05-18 06:24:00|14124.5|14109.5|14124.3|14109.3|14124.5|14109.5|14124.3|14109.3|0
1652855070000|2022-05-18 06:24:30|14121|14106|14121|14106|14121|14106|14121|14106|0
1652855100000|2022-05-18 06:25:00|14120.5|14105.5|14118.5|14103.5|14120.5|14105.5|14118.5|14103.5|0
1652855110000|2022-05-18 06:25:10|14115|14100|14113.5|14098.5|14115|14100|14113.5|14098.5|6
1652855150000|2022-05-18 06:25:50|14113.3|14098.3|14113.3|14098.3|14113.3|14098.3|14113.3|14098.3|1
1652855160000|2022-05-18 06:26:00|14112.7|14097.7|14112.7|14097.7|14112.7|14097.7|14112.7|14097.7|0
1652855220000|2022-05-18 06:27:00|14118.8|14093.8|14111.4|14096.4|14118.8|14097.6|14111.4|14093.8|1
1652855240000|2022-05-18 06:27:20|||||||||2
1652855250000|2022-05-18 06:27:30|||||||||2
1652855270000|2022-05-18 06:27:50|14111.7|14096.7|14111.7|14096.7|14111.7|14096.7|14111.7|14096.7|0
1652855280000|2022-05-18 06:28:00|14112.5|14097.5|14111.7|14096.7|14112.5|14097.5|14111.7|14096.7|0
1652855290000|2022-05-18 06:28:10|14110.9|14095.9|14110.9|14095.9|14110.9|14095.9|14110.9|14095.9|0
1652855320000|2022-05-18 06:28:40|14110.7|14095.7|14110.7|14095.7|14110.7|14095.7|14110.7|14095.7|0
1652855340000|2022-05-18 06:29:00|14111.2|14096.2|14110.9|14095.9|14111.2|14096.2|14110.9|14095.9|0
1652855370000|2022-05-18 06:29:30|14110.7|14095.7|14110.7|14095.7|14110.7|14095.7|14110.7|14095.7|0
1652855390000|2022-05-18 06:29:50|14111.5|14096.5|14112.2|14097.2|14112.2|14097.2|14111.5|14096.5|0
1652855400000|2022-05-18 06:30:00|14112.4|14097.4|14111.9|14096.9|14112.4|14097.4|14111.9|14096.9|0
1652855440000|2022-05-18 06:30:40|14111.8|14096.8|14111.8|14096.8|14111.8|14096.8|14111.8|14096.8|0
1652855460000|2022-05-18 06:31:00|14112.1|14097.1|14111.8|14096.8|14112.1|14097.1|14111.8|14096.8|0
1652855520000|2022-05-18 06:32:00|14113.7|14098.7|14123.9|14108.9|14123.9|14108.9|14113.7|14098.7|7
1652855580000|2022-05-18 06:33:00|14123.3|14108.3|14121.8|14106.8|14123.3|14108.3|14121.8|14106.8|0
1652855640000|2022-05-18 06:34:00|14121.2|14106.2|14120.8|14105.8|14121.2|14106.2|14120.8|14105.8|0
1652855660000|2022-05-18 06:34:20|||||||||4
1652855680000|2022-05-18 06:34:40|||||||||1
1652855700000|2022-05-18 06:35:00|14121.1|14106.1|14120.8|14105.8|14121.1|14106.1|14120.8|14105.8|0
1652855710000|2022-05-18 06:35:10|14120.3|14105.3|14120.3|14105.3|14120.3|14105.3|14120.3|14105.3|0
1652855760000|2022-05-18 06:36:00|14120|14105|14114.6|14099.6|14120|14105|14113.8|14094.6|3
1652855770000|2022-05-18 06:36:10|14113.5|14098.5|14113.5|14098.5|14113.5|14098.5|14113.5|14098.5|0
1652855780000|2022-05-18 06:36:20|14113.2|14098.2|14112.6|14097.6|14113.2|14098.2|14112.6|14097.6|0
1652855790000|2022-05-18 06:36:30|14112.9|14097.9|14112.6|14097.6|14112.9|14097.9|14112.6|14097.6|0
1652855820000|2022-05-18 06:37:00|14111.7|14096.7|14111.7|14096.7|14111.7|14096.7|14111.7|14096.7|0
1652855880000|2022-05-18 06:38:00|14112.3|14097.3|14111.7|14096.7|14112.6|14097.6|14111.7|14096.7|0
1652855940000|2022-05-18 06:39:00|14112.3|14097.3|14111.7|14096.7|14112.3|14097.3|14111.7|14096.7|0
1652855970000|2022-05-18 06:39:30|14111.1|14096.1|14110.7|14095.7|14111.1|14096.1|14110.7|14095.7|0
1652855980000|2022-05-18 06:39:40|14111.7|14096.7|14111.7|14096.7|14111.7|14096.7|14111.7|14096.7|0
1652856000000|2022-05-18 06:40:00|14112.5|14097.5|14111.7|14096.7|14112.5|14097.5|14111.7|14096.7|0
1652856060000|2022-05-18 06:41:00|14113.4|14098.4|14112.6|14097.6|14113.4|14098.4|14112.6|14097.6|0
1652856070000|2022-05-18 06:41:10|14112.2|14097.2|14112.2|14097.2|14112.2|14097.2|14112.2|14097.2|0
1652856100000|2022-05-18 06:41:40|14112.8|14097.8|14118.9|14093.9|14118.9|14097.8|14112.8|14093.9|5
1652856120000|2022-05-18 06:42:00|14112.9|14097.9|14112.9|14097.9|14112.9|14097.9|14112.9|14097.9|0
1652856150000|2022-05-18 06:42:30|14112.7|14097.7|14117|14102|14117|14102|14112.1|14097.1|1
1652856170000|2022-05-18 06:42:50|14117.5|14102.5|14117.5|14102.5|14117.5|14102.5|14117.5|14102.5|1
1652856180000|2022-05-18 06:43:00|14118.5|14103.5|14117.9|14102.9|14118.5|14103.5|14117.9|14102.9|0
1652856190000|2022-05-18 06:43:10|14115.5|14100.5|14115.5|14100.5|14115.5|14100.5|14115.5|14100.5|0
1652856230000|2022-05-18 06:43:50|||||||||1
1652856240000|2022-05-18 06:44:00|14115|14100|14109.6|14094.6|14115|14100|14109.6|14094.6|8
1652856280000|2022-05-18 06:44:40|14109|14094|14108.6|14093.6|14109|14094|14108.6|14093.6|0
1652856300000|2022-05-18 06:45:00|14108.1|14093.1|14108.1|14093.1|14108.1|14093.1|14108.1|14093.1|1
1652856310000|2022-05-18 06:45:10|14106.2|14091.2|14103.6|14088.6|14106.2|14091.2|14103.6|14088.6|1
1652856320000|2022-05-18 06:45:20|14103.1|14088.1|14103.6|14088.6|14103.6|14088.6|14103.1|14088.1|0
1652856330000|2022-05-18 06:45:30|14103.1|14088.1|14103.1|14088.1|14103.1|14088.1|14103.1|14088.1|1
1652856340000|2022-05-18 06:45:40|14102.8|14087.8|14102.1|14087.1|14102.8|14087.8|14102.1|14087.1|2
1652856360000|2022-05-18 06:46:00|14102.7|14087.7|14100.6|14085.6|14104.4|14089.4|14100.6|14085.6|8
1652856370000|2022-05-18 06:46:10|14099.6|14084.6|14100.6|14085.6|14100.6|14085.6|14098.6|14083.6|13
1652856380000|2022-05-18 06:46:20|14101.4|14086.4|14107.2|14092.2|14107.2|14092.2|14101.4|14086.4|1
1652856400000|2022-05-18 06:46:40|14107.9|14092.9|14108.3|14093.3|14108.3|14093.3|14107.9|14092.9|0
1652856420000|2022-05-18 06:47:00|14108.7|14093.7|14108.7|14093.7|14108.7|14093.7|14108.7|14093.7|0
1652856430000|2022-05-18 06:47:10|14107.9|14092.9|14107.9|14092.9|14107.9|14092.9|14107.9|14092.9|0
1652856450000|2022-05-18 06:47:30|14107.8|14092.8|14107.8|14092.8|14107.8|14092.8|14107.8|14092.8|0
1652856480000|2022-05-18 06:48:00|||||||||4
1652856600000|2022-05-18 06:50:00|||||||||1
1652856660000|2022-05-18 06:51:00|14107.5|14092.5|14107.5|14092.5|14107.5|14092.5|14107.5|14092.5|0
1652856700000|2022-05-18 06:51:40|14109.4|14094.4|14109.4|14094.4|14109.4|14094.4|14109.4|14094.4|1
1652856720000|2022-05-18 06:52:00|14111.4|14096.4|14112.5|14097.5|14112.5|14097.5|14111.4|14096.4|0
1652856760000|2022-05-18 06:52:40|14109.8|14094.8|14108.9|14093.9|14109.8|14094.8|14108.9|14093.9|1
1652856780000|2022-05-18 06:53:00|14109.1|14094.1|14109.1|14094.1|14109.1|14094.1|14109.1|14094.1|0
1652856940000|2022-05-18 06:55:40|14109.3|14094.3|14109.1|14094.1|14109.3|14094.3|14109.1|14094.1|0
1652856970000|2022-05-18 06:56:10|14109|14094|14109|14094|14109|14094|14109|14094|0
1652857110000|2022-05-18 06:58:30|14108.9|14093.9|14107.1|14092.1|14108.9|14093.9|14107.1|14092.1|0
1652857140000|2022-05-18 06:59:00|14104.3|14089.3|14101.9|14086.9|14104.3|14089.3|14101.9|14086.9|2
1652857170000|2022-05-18 06:59:30|14100.9|14085.9|14098.6|14083.6|14100.9|14085.9|14098.6|14083.6|1
1652857180000|2022-05-18 06:59:40|14097.8|14082.8|14095.8|14080.8|14097.8|14082.8|14095.8|14080.8|3
1652857190000|2022-05-18 06:59:50|14094.8|14079.8|14099.6|14084.6|14099.6|14084.6|14094.8|14079.8|5
1652857200000|2022-05-18 07:00:00|14099.8|14084.8|14105.7|14090.7|14111.3|14090.7|14099.8|14084.8|2
1652857210000|2022-05-18 07:00:10|14105.5|14090.5|14106.6|14091.6|14106.6|14091.6|14105.5|14090.5|1
1652857230000|2022-05-18 07:00:30|14102.8|14087.8|14102.8|14087.8|14102.8|14087.8|14102.8|14087.8|0
1652857240000|2022-05-18 07:00:40|14102.2|14087.2|14100.8|14085.8|14102.2|14087.2|14100.8|14085.8|0
1652857250000|2022-05-18 07:00:50|14100.2|14085.2|14099.3|14084.3|14100.2|14085.2|14099.3|14084.3|1
1652857260000|2022-05-18 07:01:00|14099|14084|14095.8|14080.8|14099|14084|14095.8|14080.8|0
1652857270000|2022-05-18 07:01:10|14097.6|14082.6|14098.1|14083.1|14098.1|14083.1|14097.6|14082.6|1
1652857280000|2022-05-18 07:01:20|14098.6|14083.6|14096.3|14081.3|14098.6|14083.6|14096.3|14081.3|1
1652857290000|2022-05-18 07:01:30|14096.6|14081.6|14098.4|14083.4|14098.4|14083.4|14096.4|14081.4|1
1652857300000|2022-05-18 07:01:40|14098.8|14083.8|14106.8|14091.8|14106.8|14091.8|14098.8|14083.8|1
1652857310000|2022-05-18 07:01:50|14111.9|14086.9|14107.2|14092.2|14111.9|14092.2|14104.1|14086.9|1
1652857320000|2022-05-18 07:02:00|14101.4|14086.4|14107.2|14092.2|14111.6|14092.2|14101.4|14086.4|1
1652857330000|2022-05-18 07:02:10|14107.5|14092.5|14107.5|14092.5|14107.5|14092.5|14101.1|14086.1|2
1652857340000|2022-05-18 07:02:20|14104|14089|14111.9|14086.9|14111.9|14092.5|14101.6|14086.6|3
1652857350000|2022-05-18 07:02:30|14100.6|14085.6|14100.3|14085.3|14100.6|14085.6|14100.3|14085.3|1
1652857360000|2022-05-18 07:02:40|14099.7|14084.7|14099.3|14084.3|14099.7|14084.7|14099.3|14084.3|0
1652857370000|2022-05-18 07:02:50|14098.1|14083.1|14098.1|14083.1|14098.1|14083.1|14096.3|14081.3|1
1652857390000|2022-05-18 07:03:10|14098|14083|14098|14083|14098|14083|14098|14083|0
1652857450000|2022-05-18 07:04:10|14096.6|14081.6|14097.5|14082.5|14098|14083|14095.2|14080.2|1
1652857460000|2022-05-18 07:04:20|14097.7|14082.7|14098|14083|14098.9|14083.9|14097.2|14082.2|7
1652857480000|2022-05-18 07:04:40|14099.2|14084.2|14099.7|14084.7|14099.7|14084.7|14099.2|14084.2|1
1652857490000|2022-05-18 07:04:50|14101.7|14086.7|14102.3|14087.3|14102.3|14087.3|14101.7|14086.7|0
1652857500000|2022-05-18 07:05:00|14100|14085|14102.7|14087.7|14102.7|14087.7|14099.7|14084.7|2
1652857510000|2022-05-18 07:05:10|14099.9|14084.9|14102.5|14087.5|14102.5|14087.5|14099.7|14084.7|3
1652857520000|2022-05-18 07:05:20|14101.3|14086.3|14101.9|14086.9|14101.9|14086.9|14101.1|14086.1|7
1652857530000|2022-05-18 07:05:30|14103|14088|14105.4|14090.4|14106.6|14091.6|14103|14088|0
1652857540000|2022-05-18 07:05:40|14105.1|14090.1|14105.1|14090.1|14105.1|14090.1|14105.1|14090.1|0
1652857550000|2022-05-18 07:05:50|14100.6|14085.6|14105.4|14090.4|14106.5|14091.5|14100.6|14085.6|1
1652857560000|2022-05-18 07:06:00|14105.8|14090.8|14111.6|14086.6|14111.6|14090.8|14105.8|14086.6|1
1652857580000|2022-05-18 07:06:20|14106.4|14091.4|14111.6|14086.6|14111.6|14091.4|14106.4|14086.6|2
1652857590000|2022-05-18 07:06:30|14106.1|14091.1|14105.1|14090.1|14112.3|14092.6|14099.8|14084.1|5
1652857600000|2022-05-18 07:06:40|14106.2|14091.2|14106.2|14091.2|14106.2|14091.2|14106.2|14091.2|0
1652857620000|2022-05-18 07:07:00|14106|14091|14105.2|14090.2|14106|14091|14105.2|14090.2|0
1652857640000|2022-05-18 07:07:20|14105.5|14090.5|14099.7|14084.7|14105.7|14090.7|14099.7|14084.7|0
1652857650000|2022-05-18 07:07:30|14105.7|14090.7|14096.7|14081.7|14106|14091|14096.7|14081.7|10
1652857680000|2022-05-18 07:08:00|14095.7|14080.7|14095.2|14080.2|14095.7|14080.7|14095.2|14080.2|0
1652857710000|2022-05-18 07:08:30|14093.7|14078.7|14095.7|14080.7|14095.7|14080.7|14092.7|14077.7|1
1652857720000|2022-05-18 07:08:40|14095.2|14080.2|14092.7|14077.7|14095.2|14080.2|14092.7|14077.7|1
1652857730000|2022-05-18 07:08:50|14094.1|14079.1|14095.2|14080.2|14095.2|14080.2|14094.1|14079.1|0
1652857740000|2022-05-18 07:09:00|14096.9|14081.9|14097.4|14082.4|14097.4|14082.4|14096.9|14081.9|1
1652857770000|2022-05-18 07:09:30|14097.9|14082.9|14098.9|14083.9|14098.9|14083.9|14097.9|14082.9|2
1652857800000|2022-05-18 07:10:00|14101.9|14086.9|14099.9|14084.9|14101.9|14086.9|14099.9|14084.9|0
1652857810000|2022-05-18 07:10:10|14098.4|14083.4|14098.4|14083.4|14098.4|14083.4|14098.4|14083.4|0
1652857850000|2022-05-18 07:10:50|14097.8|14082.8|14097.4|14082.4|14097.8|14082.8|14097.4|14082.4|0
1652857860000|2022-05-18 07:11:00|14102.2|14087.2|14101.3|14086.3|14102.2|14087.2|14101.3|14086.3|0
1652857870000|2022-05-18 07:11:10|14100.9|14085.9|14100.9|14085.9|14100.9|14085.9|14100.9|14085.9|0
1652857920000|2022-05-18 07:12:00|14101.4|14086.4|14100.5|14085.5|14101.4|14086.4|14100.5|14085.5|0
1652857930000|2022-05-18 07:12:10|14099.9|14084.9|14099.9|14084.9|14099.9|14084.9|14099.9|14084.9|0
1652857940000|2022-05-18 07:12:20|14099.2|14084.2|14099.6|14084.6|14099.6|14084.6|14098.1|14083.1|1
1652857980000|2022-05-18 07:13:00|14099.9|14084.9|14099|14084|14099.9|14084.9|14099|14084|0
1652857990000|2022-05-18 07:13:10|14098.6|14083.6|14098.6|14083.6|14098.6|14083.6|14098.6|14083.6|0
1652858010000|2022-05-18 07:13:30|14098.9|14083.9|14098.8|14083.8|14098.9|14083.9|14098.8|14083.8|2
1652858020000|2022-05-18 07:13:40|14098.6|14083.6|14098.6|14083.6|14098.9|14083.9|14098.6|14083.6|1
1652858040000|2022-05-18 07:14:00|14099.8|14084.8|14099|14084|14099.8|14084.8|14099|14084|0
1652858050000|2022-05-18 07:14:10|14098.1|14083.1|14098.1|14083.1|14098.1|14083.1|14097.8|14082.8|1
1652858080000|2022-05-18 07:14:40|14098|14083|14098|14083|14098|14083|14098|14083|0
1652858100000|2022-05-18 07:15:00|14100.1|14085.1|14099.5|14084.5|14100.1|14085.1|14099.5|14084.5|0
1652858110000|2022-05-18 07:15:10|14099.8|14084.8|14100|14085|14100|14085|14099.8|14084.8|2
1652858130000|2022-05-18 07:15:30|14099.8|14084.8|14100.4|14085.4|14100.4|14085.4|14099.5|14084.5|0
1652858140000|2022-05-18 07:15:40|14100.1|14085.1|14100.1|14085.1|14100.1|14085.1|14100.1|14085.1|0
1652858150000|2022-05-18 07:15:50|14102.1|14087.1|14109.5|14084.5|14110.9|14095.9|14102.1|14084.5|1
1652858160000|2022-05-18 07:16:00|14108.4|14083.4|14108.4|14083.4|14108.4|14083.4|14108.4|14083.4|0
1652858170000|2022-05-18 07:16:10|14108.2|14083.2|14108.2|14083.2|14108.2|14083.2|14108.2|14083.2|0
1652858200000|2022-05-18 07:16:40|14107.9|14082.9|14107.9|14082.9|14107.9|14082.9|14107.9|14082.9|0
1652858220000|2022-05-18 07:17:00|14107.4|14082.4|14107.4|14082.4|14107.4|14082.4|14107.4|14082.4|0
1652858230000|2022-05-18 07:17:10|14107.1|14082.1|14107.1|14082.1|14107.1|14082.1|14107.1|14082.1|4
1652858260000|2022-05-18 07:17:40|14101.9|14086.9|14101.9|14086.9|14101.9|14086.9|14101.9|14086.9|1
1652858280000|2022-05-18 07:18:00|14101.6|14086.6|14101.3|14086.3|14101.6|14086.6|14101.3|14086.3|0
1652858330000|2022-05-18 07:18:50|14101.8|14086.8|14101.5|14086.5|14101.8|14086.8|14101.5|14086.5|0
1652858340000|2022-05-18 07:19:00|14101.8|14086.8|14101.3|14086.3|14102.2|14087.2|14101.3|14086.3|0
1652858400000|2022-05-18 07:20:00|14101.6|14086.6|14100.7|14085.7|14101.6|14086.6|14100.7|14085.7|0
1652858410000|2022-05-18 07:20:10|14100.5|14085.5|14100.5|14085.5|14100.5|14085.5|14100.5|14085.5|0
1652858460000|2022-05-18 07:21:00|14101.6|14086.6|14100.4|14085.4|14101.6|14086.6|14100.4|14085.4|0
1652858470000|2022-05-18 07:21:10|14100|14085|14102.4|14087.4|14102.4|14087.4|14100|14085|2
1652858490000|2022-05-18 07:21:30|14102.2|14087.2|14106.7|14091.7|14106.7|14091.7|14102.2|14087.2|0
1652858500000|2022-05-18 07:21:40|14107.1|14092.1|14105.6|14090.6|14107.1|14092.1|14104|14089|0
1652858530000|2022-05-18 07:22:10|14105.3|14090.3|14105.3|14090.3|14105.3|14090.3|14105.3|14090.3|2
1652858620000|2022-05-18 07:23:40|14105.2|14090.2|14105.2|14090.2|14105.2|14090.2|14105.2|14090.2|0
1652858760000|2022-05-18 07:26:00|14103.9|14088.9|14103.9|14088.9|14103.9|14088.9|14103.9|14088.9|0
1652858770000|2022-05-18 07:26:10|14104.4|14089.4|14104.4|14089.4|14104.4|14089.4|14104.4|14089.4|0
1652858790000|2022-05-18 07:26:30|14104.3|14089.3|14104.3|14089.3|14104.3|14089.3|14104.3|14089.3|0
1652858810000|2022-05-18 07:26:50|14104.6|14089.6|14104.3|14089.3|14104.6|14089.6|14104.3|14089.3|1
1652858820000|2022-05-18 07:27:00|14103.8|14088.8|14104|14089|14104|14089|14103.8|14088.8|0
1652858830000|2022-05-18 07:27:10|14103.8|14088.8|14104.1|14089.1|14104.1|14089.1|14103.8|14088.8|0
1652858840000|2022-05-18 07:27:20|14105.1|14090.1|14105.1|14090.1|14105.1|14090.1|14104.8|14089.8|1
1652858850000|2022-05-18 07:27:30|14104.8|14089.8|14105.1|14090.1|14105.1|14090.1|14104.8|14089.8|1
1652858860000|2022-05-18 07:27:40|14104.8|14089.8|14094.2|14079.2|14104.8|14089.8|14094.2|14079.2|2
1652858870000|2022-05-18 07:27:50|14092.9|14077.9|14092.3|14077.3|14092.9|14077.9|14092.3|14077.3|1
1652858880000|2022-05-18 07:28:00|14092.6|14077.6|14093.1|14078.1|14093.1|14078.1|14092.6|14077.6|0
1652858890000|2022-05-18 07:28:10|14093|14078|14092.7|14077.7|14093|14078|14092.5|14077.5|1
1652858900000|2022-05-18 07:28:20|14093|14078|14093|14078|14093|14078|14093|14078|0
1652858910000|2022-05-18 07:28:30|14093.5|14078.5|14091|14076|14094|14079|14091|14076|3
1652858920000|2022-05-18 07:28:40|14092.4|14077.4|14089.7|14074.7|14092.5|14077.5|14089.4|14074.4|3
1652858930000|2022-05-18 07:28:50|14090.2|14075.2|14089.3|14074.3|14090.2|14075.2|14089.3|14074.3|0
1652858940000|2022-05-18 07:29:00|14089.8|14074.8|14089.8|14074.8|14089.8|14074.8|14089.8|14074.8|0
1652859020000|2022-05-18 07:30:20|14089.5|14074.5|14089.3|14074.3|14089.5|14074.5|14089.3|14074.3|0
1652859130000|2022-05-18 07:32:10|14087.8|14072.8|14085.8|14070.8|14087.8|14072.8|14085.8|14070.8|2
1652859140000|2022-05-18 07:32:20|14087.3|14072.3|14088.3|14073.3|14088.3|14073.3|14087.3|14072.3|0
1652859150000|2022-05-18 07:32:30|14088|14073|14088|14073|14088|14073|14088|14073|0
1652859160000|2022-05-18 07:32:40|14088.3|14073.3|14089.1|14074.1|14089.1|14074.1|14088.3|14073.3|2
1652859170000|2022-05-18 07:32:50|14088.5|14073.5|14088.8|14073.8|14088.8|14073.8|14087.5|14072.5|0
1652859180000|2022-05-18 07:33:00|14088.2|14073.2|14088.2|14073.2|14088.2|14073.2|14088.2|14073.2|0
1652859190000|2022-05-18 07:33:10|14088.5|14073.5|14089.3|14074.3|14089.3|14074.3|14088.5|14073.5|1
1652859290000|2022-05-18 07:34:50|14088.5|14073.5|14088.5|14073.5|14088.5|14073.5|14088.5|14073.5|1
1652859300000|2022-05-18 07:35:00|14084.3|14069.3|14090.5|14065.5|14090.8|14069.9|14084.3|14065.5|3
1652859310000|2022-05-18 07:35:10|14090.8|14065.8|14090.8|14065.8|14090.8|14065.8|14090.8|14065.8|0
1652859320000|2022-05-18 07:35:20|14079.8|14064.8|14091.1|14066.1|14091.1|14069.4|14079.8|14064.8|4
1652859330000|2022-05-18 07:35:30|14087.5|14072.5|14087.5|14072.5|14087.5|14072.5|14087.5|14072.5|0
1652859340000|2022-05-18 07:35:40|14088|14073|14088.3|14073.3|14088.3|14073.3|14084.8|14069.8|0
1652859350000|2022-05-18 07:35:50|14085.7|14070.7|14083.8|14068.8|14085.7|14070.7|14083.8|14068.8|0
1652859360000|2022-05-18 07:36:00|14086.1|14071.1|14088.3|14073.3|14088.3|14073.3|14086.1|14071.1|0
1652859370000|2022-05-18 07:36:10|14086|14071|14088.3|14073.3|14088.3|14073.3|14083.9|14068.9|0
1652859380000|2022-05-18 07:36:20|14087.9|14072.9|14088.2|14073.2|14088.2|14073.2|14087.3|14072.3|1
1652859390000|2022-05-18 07:36:30|14087|14072|14086.4|14071.4|14087|14072|14086.4|14071.4|1
1652859400000|2022-05-18 07:36:40|14085.9|14070.9|14085.9|14070.9|14085.9|14070.9|14085.9|14070.9|0
1652859410000|2022-05-18 07:36:50|14083.5|14068.5|14085.7|14070.7|14085.7|14070.7|14082|14067|2
1652859420000|2022-05-18 07:37:00|14085.5|14070.5|14084.1|14069.1|14085.5|14070.5|14084.1|14069.1|1
1652859430000|2022-05-18 07:37:10|14085.8|14070.8|14085.8|14070.8|14085.8|14070.8|14085.8|14070.8|0
1652859440000|2022-05-18 07:37:20|14084.1|14069.1|14085.8|14070.8|14085.8|14070.8|14082.1|14067.1|0
1652859450000|2022-05-18 07:37:30|14086|14071|14086|14071|14086|14071|14082.1|14067.1|0
1652859460000|2022-05-18 07:37:40|14085.7|14070.7|14085.4|14070.4|14086|14071|14085.1|14070.1|3
1652859470000|2022-05-18 07:37:50|14085|14070|14081|14066|14085.2|14070.2|14080.1|14065.1|39
1652859480000|2022-05-18 07:38:00|14082.1|14067.1|14079.6|14064.6|14082.1|14067.1|14079.6|14064.6|1
1652859490000|2022-05-18 07:38:10|14078.2|14063.2|14075.7|14060.7|14078.2|14063.2|14075.7|14060.7|43
1652859510000|2022-05-18 07:38:30|14077|14062|14077|14062|14077|14062|14077|14062|0
1652859520000|2022-05-18 07:38:40|14074.7|14059.7|14074.7|14059.7|14074.7|14059.7|14074.7|14059.7|3
1652859530000|2022-05-18 07:38:50|14072.7|14057.7|14072.7|14057.7|14072.7|14057.7|14072.7|14057.7|0
1652859540000|2022-05-18 07:39:00|14073.3|14058.3|14079.4|14064.4|14079.4|14064.4|14073.3|14058.3|2
1652859550000|2022-05-18 07:39:10|14078|14063|14078|14063|14078|14063|14078|14063|0
1652859570000|2022-05-18 07:39:30|14078.9|14063.9|14078.9|14063.9|14078.9|14063.9|14078.9|14063.9|1
1652859580000|2022-05-18 07:39:40|14078.6|14063.6|14078.6|14063.6|14078.6|14063.6|14078.6|14063.6|0
1652859590000|2022-05-18 07:39:50|14078.1|14063.1|14078.1|14063.1|14078.1|14063.1|14078.1|14063.1|0
1652859600000|2022-05-18 07:40:00|14078.6|14063.6|14078.6|14063.6|14078.6|14063.6|14078.6|14063.6|0
1652859620000|2022-05-18 07:40:20|14076.6|14061.6|14075.8|14060.8|14076.6|14061.6|14075.8|14060.8|0
1652859630000|2022-05-18 07:40:30|14074.8|14059.8|14074.8|14059.8|14074.8|14059.8|14074.8|14059.8|1
1652859660000|2022-05-18 07:41:00|14075.3|14060.3|14075.8|14060.8|14075.8|14060.8|14075.3|14060.3|1
1652859670000|2022-05-18 07:41:10|14075.5|14060.5|14075.3|14060.3|14075.5|14060.5|14075.3|14060.3|0
1652859690000|2022-05-18 07:41:30|||||||||1
1652859700000|2022-05-18 07:41:40|14075.2|14060.2|14075.8|14060.8|14075.8|14060.8|14075.2|14060.2|0
1652859720000|2022-05-18 07:42:00|14075.2|14060.2|14075.2|14060.2|14075.2|14060.2|14075.2|14060.2|2
1652859750000|2022-05-18 07:42:30|14079.7|14064.7|14078.4|14063.4|14079.9|14064.9|14078.4|14063.4|2
1652859760000|2022-05-18 07:42:40|14078.2|14063.2|14078.2|14063.2|14078.2|14063.2|14078.2|14063.2|0
1652859770000|2022-05-18 07:42:50|14077.6|14062.6|14077.2|14062.2|14077.6|14062.6|14077.2|14062.2|3
1652859790000|2022-05-18 07:43:10|14076.8|14061.8|14076.8|14061.8|14076.8|14061.8|14076.8|14061.8|0
1652859850000|2022-05-18 07:44:10|14077.1|14062.1|14077.1|14062.1|14077.1|14062.1|14077.1|14062.1|0
1652859870000|2022-05-18 07:44:30|14077.8|14062.8|14077.8|14062.8|14077.8|14062.8|14077.8|14062.8|0
1652859880000|2022-05-18 07:44:40|14077.5|14062.5|14077.5|14062.5|14077.5|14062.5|14077.5|14062.5|0
1652859960000|2022-05-18 07:46:00|14077.7|14062.7|14077.7|14062.7|14077.7|14062.7|14077.7|14062.7|0
1652860000000|2022-05-18 07:46:40|14077.3|14062.3|14077.3|14062.3|14077.3|14062.3|14077.3|14062.3|0
1652860140000|2022-05-18 07:49:00|14076.7|14061.7|14076.1|14061.1|14076.7|14061.7|14076.1|14061.1|2
1652860150000|2022-05-18 07:49:10|14075.8|14060.8|14075.6|14060.6|14075.8|14060.8|14075.6|14060.6|0
1652860160000|2022-05-18 07:49:20|14074.6|14059.6|14074.6|14059.6|14074.6|14059.6|14074.6|14059.6|0
1652860190000|2022-05-18 07:49:50|14075.1|14060.1|14068.9|14053.9|14075.1|14060.1|14068.9|14053.9|3
1652860200000|2022-05-18 07:50:00|14069.1|14054.1|14059.2|14044.2|14069.1|14054.1|14056.5|14041.5|17
1652860210000|2022-05-18 07:50:10|14059.5|14044.5|14059.7|14044.7|14059.7|14044.7|14059.5|14044.5|1
1652860220000|2022-05-18 07:50:20|14062.9|14047.9|14062.5|14047.5|14063.2|14048.2|14062.5|14047.5|1
1652860230000|2022-05-18 07:50:30|14062.4|14047.4|14062.4|14047.4|14062.7|14047.7|14062.4|14047.4|0
1652860250000|2022-05-18 07:50:50|14062.7|14047.7|14064.2|14049.2|14064.2|14049.2|14062.7|14047.7|1
1652860260000|2022-05-18 07:51:00|14064.4|14049.4|14064.4|14049.4|14064.4|14049.4|14064.4|14049.4|0
1652860270000|2022-05-18 07:51:10|14066.2|14051.2|14067.4|14052.4|14067.4|14052.4|14066.2|14051.2|0
1652860280000|2022-05-18 07:51:20|14073.6|14048.6|14066.1|14051.1|14073.6|14051.1|14066.1|14046|5
1652860290000|2022-05-18 07:51:30|14066.3|14051.3|14065.2|14050.2|14071|14051.3|14065.2|14046|0
1652860300000|2022-05-18 07:51:40|14064.8|14049.8|14064.8|14049.8|14064.8|14049.8|14064.8|14049.8|0
1652860350000|2022-05-18 07:52:30|14065|14050|14065|14050|14065|14050|14065|14050|0
1652860410000|2022-05-18 07:53:30|14064.4|14049.4|14064|14049|14064.4|14049.4|14064|14049|0
1652860420000|2022-05-18 07:53:40|14064.4|14049.4|14064.4|14049.4|14064.4|14049.4|14064.4|14049.4|0
1652860470000|2022-05-18 07:54:30|14063.9|14048.9|14063.9|14048.9|14063.9|14048.9|14063.9|14048.9|0
1652860480000|2022-05-18 07:54:40|14063.4|14048.4|14063.4|14048.4|14063.4|14048.4|14063.4|14048.4|0
1652860490000|2022-05-18 07:54:50|14062.4|14047.4|14062.9|14047.9|14063.2|14048.2|14062.4|14047.4|0
1652860500000|2022-05-18 07:55:00|14062.7|14047.7|14061.9|14046.9|14062.7|14047.7|14061.9|14046.9|0
1652860510000|2022-05-18 07:55:10|14061.7|14046.7|14061.5|14046.5|14061.7|14046.7|14061.2|14046.2|0
1652860540000|2022-05-18 07:55:40|14061.2|14046.2|14061.2|14046.2|14061.2|14046.2|14061.2|14046.2|0
1652860550000|2022-05-18 07:55:50|14061|14046|14061|14046|14061|14046|14061|14046|1
1652860560000|2022-05-18 07:56:00|14063.6|14048.6|14063.9|14048.9|14063.9|14048.9|14060.2|14045.2|4
1652860570000|2022-05-18 07:56:10|14065|14050|14066.3|14051.3|14066.3|14051.3|14064.8|14049.8|0
1652860590000|2022-05-18 07:56:30|14067.8|14052.8|14068.1|14053.1|14068.1|14053.1|14067.8|14052.8|0
1652860610000|2022-05-18 07:56:50|14067.6|14052.6|14067.6|14052.6|14067.6|14052.6|14067.6|14052.6|0
1652860620000|2022-05-18 07:57:00|14067.1|14052.1|14061.6|14046.6|14067.3|14052.3|14061.6|14046.6|5
1652860630000|2022-05-18 07:57:10|14061.1|14046.1|14060.6|14045.6|14061.4|14046.4|14060.6|14045.6|0
1652860640000|2022-05-18 07:57:20|14062.9|14047.9|14060.6|14045.6|14063.8|14048.8|14060.6|14045.6|1
1652860650000|2022-05-18 07:57:30|14063.2|14048.2|14060.6|14045.6|14064.3|14049.3|14060.6|14045.6|0
1652860660000|2022-05-18 07:57:40|14061.1|14046.1|14061.1|14046.1|14061.1|14046.1|14061.1|14046.1|0
1652860670000|2022-05-18 07:57:50|14061.7|14046.7|14062|14047|14062|14047|14061.7|14046.7|0
1652860700000|2022-05-18 07:58:20|14061.1|14046.1|14061.4|14046.4|14061.4|14046.4|14061.1|14046.1|0
1652860710000|2022-05-18 07:58:30|14061.1|14046.1|14061.4|14046.4|14061.7|14046.7|14061.1|14046.1|1
1652860720000|2022-05-18 07:58:40|14061.7|14046.7|14064.7|14049.7|14066.7|14051.7|14061.7|14046.7|5
1652860730000|2022-05-18 07:58:50|14064.2|14049.2|14064.2|14049.2|14064.2|14049.2|14064.2|14049.2|0
1652860750000|2022-05-18 07:59:10|14063.4|14048.4|14061.9|14046.9|14063.4|14048.4|14061.6|14046.6|0
1652860760000|2022-05-18 07:59:20|14061.1|14046.1|14060.6|14045.6|14061.1|14046.1|14060.6|14045.6|0
1652860770000|2022-05-18 07:59:30|14060.9|14045.9|14061.1|14046.1|14064.7|14049.7|14060.6|14045.6|0
1652860780000|2022-05-18 07:59:40|14061.9|14046.9|14066.4|14051.4|14066.4|14051.4|14061.6|14046.6|4
1652860790000|2022-05-18 07:59:50|14063.2|14048.2|14066.2|14051.2|14066.2|14051.2|14063.2|14048.2|0
1652860800000|2022-05-18 08:00:00|14063.6|14048.6|14063.6|14048.6|14063.6|14048.6|14063.6|14048.6|1
1652860810000|2022-05-18 08:00:10|14062.5|14047.5|14066.1|14051.1|14066.4|14051.4|14062.5|14047.5|0
1652860820000|2022-05-18 08:00:20|14064.7|14049.7|14065|14050|14066.1|14051.1|14063|14048|4
1652860830000|2022-05-18 08:00:30|14066.9|14051.9|14068.1|14053.1|14068.1|14053.1|14066.9|14051.9|1
1652860840000|2022-05-18 08:00:40|14068.6|14053.6|14069.3|14054.3|14069.3|14054.3|14068.6|14053.6|0
1652860850000|2022-05-18 08:00:50|14070.4|14055.4|14071.4|14056.4|14071.4|14056.4|14070.4|14055.4|2
1652860860000|2022-05-18 08:01:00|14071.7|14056.7|14070.3|14055.3|14071.7|14056.7|14068.8|14053.8|5
1652860870000|2022-05-18 08:01:10|14070.6|14055.6|14070.6|14055.6|14070.6|14055.6|14070.3|14055.3|0
1652860880000|2022-05-18 08:01:20|14069|14054|14070.4|14055.4|14070.4|14055.4|14069|14054|0
1652860890000|2022-05-18 08:01:30|14070.6|14055.6|14070.9|14055.9|14070.9|14055.9|14070.6|14055.6|0
1652860900000|2022-05-18 08:01:40|14071.3|14056.3|14071.3|14056.3|14071.3|14056.3|14071.3|14056.3|0
1652860910000|2022-05-18 08:01:50|14072.4|14057.4|14074.7|14059.7|14074.7|14059.7|14072.4|14057.4|1
1652860920000|2022-05-18 08:02:00|14074.5|14059.5|14074.7|14059.7|14074.7|14059.7|14074.5|14059.5|0
1652860930000|2022-05-18 08:02:10|14074.9|14059.9|14074.9|14059.9|14074.9|14059.9|14074.9|14059.9|0
1652860940000|2022-05-18 08:02:20|14074.7|14059.7|14074.7|14059.7|14074.7|14059.7|14074.7|14059.7|2
1652860950000|2022-05-18 08:02:30|14073.8|14058.8|14075.2|14060.2|14075.2|14060.2|14071.7|14056.7|1
1652860960000|2022-05-18 08:02:40|14074|14059|14074.9|14059.9|14074.9|14059.9|14072.5|14057.5|1
1652860970000|2022-05-18 08:02:50|14074|14059|14072.5|14057.5|14074|14059|14072.5|14057.5|0
1652860980000|2022-05-18 08:03:00|14074.9|14059.9|14074.9|14059.9|14074.9|14059.9|14074.9|14059.9|0
1652860990000|2022-05-18 08:03:10|14074.3|14059.3|14074.3|14059.3|14074.3|14059.3|14074.3|14059.3|0
1652861000000|2022-05-18 08:03:20|14071.1|14056.1|14074.1|14059.1|14074.1|14059.1|14071.1|14056.1|0
1652861010000|2022-05-18 08:03:30|14074.3|14059.3|14074.3|14059.3|14074.3|14059.3|14074.3|14059.3|2
1652861020000|2022-05-18 08:03:40|14074.1|14059.1|14074.1|14059.1|14074.1|14059.1|14074.1|14059.1|1
1652861030000|2022-05-18 08:03:50|||||||||3
1652861040000|2022-05-18 08:04:00|14073.8|14058.8|14072.1|14057.1|14073.8|14058.8|14072.1|14057.1|1
1652861050000|2022-05-18 08:04:10|14071.6|14056.6|14070.8|14055.8|14071.6|14056.6|14070.8|14055.8|6
1652861060000|2022-05-18 08:04:20|14070.5|14055.5|14070|14055|14070.5|14055.5|14070|14055|0
1652861070000|2022-05-18 08:04:30|14069.5|14054.5|14069.5|14054.5|14069.5|14054.5|14069.5|14054.5|0
1652861080000|2022-05-18 08:04:40|14069.2|14054.2|14069.2|14054.2|14069.2|14054.2|14069.2|14054.2|0
1652861090000|2022-05-18 08:04:50|14068.5|14053.5|14068.3|14053.3|14068.5|14053.5|14067.8|14052.8|1
1652861100000|2022-05-18 08:05:00|14068.5|14053.5|14068|14053|14068.5|14053.5|14068|14053|0
1652861110000|2022-05-18 08:05:10|14067.5|14052.5|14067.3|14052.3|14067.5|14052.5|14067.3|14052.3|0
1652861130000|2022-05-18 08:05:30|14067.1|14052.1|14067.1|14052.1|14067.1|14052.1|14067.1|14052.1|0
1652861140000|2022-05-18 08:05:40|14067.3|14052.3|14067.3|14052.3|14067.3|14052.3|14067.3|14052.3|0
1652861170000|2022-05-18 08:06:10|14066.8|14051.8|14067.3|14052.3|14067.3|14052.3|14066.8|14051.8|1
1652861190000|2022-05-18 08:06:30|14068.5|14053.5|14068.2|14053.2|14068.5|14053.5|14068.2|14053.2|2
1652861200000|2022-05-18 08:06:40|14067.9|14052.9|14067.7|14052.7|14070.9|14055.9|14067.7|14052.7|0
1652861210000|2022-05-18 08:06:50|14069.2|14054.2|14069.2|14054.2|14069.7|14054.7|14067|14052|0
1652861220000|2022-05-18 08:07:00|14067|14052|14066.8|14051.8|14067.4|14052.4|14066.8|14051.8|0
1652861230000|2022-05-18 08:07:10|14069.7|14054.7|14068.1|14053.1|14069.8|14054.8|14066.8|14051.8|0
1652861240000|2022-05-18 08:07:20|14066.8|14051.8|14066.8|14051.8|14066.8|14051.8|14066.8|14051.8|0
1652861260000|2022-05-18 08:07:40|14066.6|14051.6|14066.5|14051.5|14066.6|14051.6|14066.5|14051.5|0
1652861270000|2022-05-18 08:07:50|14069.3|14054.3|14066.8|14051.8|14069.8|14054.8|14066.8|14051.8|0
1652861280000|2022-05-18 08:08:00|14066.6|14051.6|14062.6|14047.6|14066.6|14051.6|14062.6|14047.6|3
1652861290000|2022-05-18 08:08:10|14062.4|14047.4|14061.6|14046.6|14062.4|14047.4|14061.6|14046.6|0
1652861330000|2022-05-18 08:08:50|14061.3|14046.3|14061.3|14046.3|14061.3|14046.3|14061.3|14046.3|0
1652861340000|2022-05-18 08:09:00|14061|14046|14061|14046|14061|14046|14061|14046|0
1652861380000|2022-05-18 08:09:40|14061.5|14046.5|14061.5|14046.5|14061.5|14046.5|14061.5|14046.5|0
1652861420000|2022-05-18 08:10:20|14062.9|14047.9|14066.7|14051.7|14066.7|14051.7|14062.9|14047.9|1
1652861430000|2022-05-18 08:10:30|14067.7|14052.7|14068.5|14053.5|14068.5|14053.5|14067.7|14052.7|0
1652861440000|2022-05-18 08:10:40|14069|14054|14069|14054|14069|14054|14069|14054|0
1652861460000|2022-05-18 08:11:00|14069.5|14054.5|14069.5|14054.5|14069.5|14054.5|14069.5|14054.5|0
1652861470000|2022-05-18 08:11:10|14069.7|14054.7|14069.7|14054.7|14069.7|14054.7|14069.7|14054.7|0
1652861480000|2022-05-18 08:11:20|14069.4|14054.4|14073.4|14058.4|14073.4|14058.4|14069.4|14054.4|0
1652861490000|2022-05-18 08:11:30|14073.7|14058.7|14073.7|14058.7|14073.7|14058.7|14073.7|14058.7|0
1652861510000|2022-05-18 08:11:50|14074.6|14059.6|14074.9|14059.9|14074.9|14059.9|14074.6|14059.6|1
1652861550000|2022-05-18 08:12:30|14074.8|14059.8|14074.8|14059.8|14074.8|14059.8|14074.8|14059.8|0
1652861560000|2022-05-18 08:12:40|||||||||1
1652861570000|2022-05-18 08:12:50|14075.4|14060.4|14075.4|14060.4|14075.4|14060.4|14075.4|14060.4|1
1652861580000|2022-05-18 08:13:00|14071.9|14056.9|14069.6|14054.6|14074.9|14056.9|14069.6|14049.9|2
1652861590000|2022-05-18 08:13:10|14069|14054|14068.8|14053.8|14069|14054|14068.8|14053.8|0
1652861600000|2022-05-18 08:13:20|14069.3|14054.3|14069.3|14054.3|14069.3|14054.3|14069.3|14054.3|0
1652861610000|2022-05-18 08:13:30|14069|14054|14069|14054|14075.3|14060.3|14069|14054|0
1652861620000|2022-05-18 08:13:40|14069.3|14054.3|14069.3|14054.3|14069.3|14054.3|14069.3|14054.3|1
1652861640000|2022-05-18 08:14:00|14069|14054|14069|14054|14075.8|14060.8|14069|14054|1
1652861650000|2022-05-18 08:14:10|14069.3|14054.3|14072.6|14047.6|14072.9|14054.3|14069|14047.6|4
1652861660000|2022-05-18 08:14:20|14072.9|14047.9|14078|14063|14078.5|14063.5|14068.7|14047.6|7
1652861710000|2022-05-18 08:15:10|14078.2|14063.2|14078.2|14063.2|14078.2|14063.2|14078.2|14063.2|0
1652861760000|2022-05-18 08:16:00|14077.9|14062.9|14077.9|14062.9|14077.9|14062.9|14077.9|14062.9|0
1652861790000|2022-05-18 08:16:30|14076.8|14061.8|14076.8|14061.8|14076.8|14061.8|14076.8|14061.8|0
1652861890000|2022-05-18 08:18:10|14074.8|14059.8|14074.8|14059.8|14074.8|14059.8|14074.8|14059.8|0
1652861900000|2022-05-18 08:18:20|14074|14059|14073.7|14058.7|14074|14059|14073.7|14058.7|0
1652861930000|2022-05-18 08:18:50|14073.4|14058.4|14073.4|14058.4|14073.4|14058.4|14073.4|14058.4|0
1652861940000|2022-05-18 08:19:00|14073.1|14058.1|14072.9|14057.9|14073.1|14058.1|14072.9|14057.9|0
1652861950000|2022-05-18 08:19:10|14072.6|14057.6|14076.4|14061.4|14076.4|14061.4|14072.4|14057.4|5
1652862000000|2022-05-18 08:20:00|14067.6|14052.6|14067|14052|14067.6|14052.6|14067|14052|2
1652862010000|2022-05-18 08:20:10|14073.7|14048.7|14074.6|14049.6|14074.6|14049.6|14073.7|14048.7|0
1652862020000|2022-05-18 08:20:20|14072.9|14047.9|14067.6|14052.6|14072.9|14052.6|14067.3|14047.9|3
1652862030000|2022-05-18 08:20:30|14065.9|14050.9|14066.2|14051.2|14066.2|14051.2|14065.9|14050.9|5
1652862040000|2022-05-18 08:20:40|14065.3|14050.3|14064.1|14049.1|14065.3|14050.3|14064.1|14049.1|0
1652862050000|2022-05-18 08:20:50|14063.6|14048.6|14063.6|14048.6|14063.6|14048.6|14063.6|14048.6|0
1652862070000|2022-05-18 08:21:10|14064.4|14049.4|14064.4|14049.4|14064.4|14049.4|14064.4|14049.4|0
1652862080000|2022-05-18 08:21:20|14064.7|14049.7|14064.6|14049.6|14064.9|14049.9|14064.6|14049.6|0
1652862090000|2022-05-18 08:21:30|14064.3|14049.3|14064.3|14049.3|14064.3|14049.3|14064.3|14049.3|0
1652862100000|2022-05-18 08:21:40|14063.8|14048.8|14063.8|14048.8|14063.8|14048.8|14063.5|14048.5|1
1652862130000|2022-05-18 08:22:10|14063.6|14048.6|14063.6|14048.6|14063.6|14048.6|14063.6|14048.6|1
1652862140000|2022-05-18 08:22:20|14067.6|14052.6|14064.4|14049.4|14067.6|14052.6|14064.4|14049.4|2
1652862150000|2022-05-18 08:22:30|14064.2|14049.2|14063.1|14048.1|14065.2|14050.2|14063.1|14048.1|0
1652862180000|2022-05-18 08:23:00|14062.9|14047.9|14062.1|14047.1|14062.9|14047.9|14062.1|14047.1|0
1652862300000|2022-05-18 08:25:00|14062|14047|14062|14047|14062|14047|14062|14047|0
1652862340000|2022-05-18 08:25:40|||||||||1
1652862360000|2022-05-18 08:26:00|14061.5|14046.5|14061.5|14046.5|14061.5|14046.5|14061.5|14046.5|1
1652862370000|2022-05-18 08:26:10|14061.7|14046.7|14061.7|14046.7|14061.7|14046.7|14061.2|14046.2|2
1652862380000|2022-05-18 08:26:20|14061.2|14046.2|14061.2|14046.2|14061.2|14046.2|14061.2|14046.2|0
1652862400000|2022-05-18 08:26:40|14059.4|14044.4|14061.2|14046.2|14061.2|14046.2|14059.4|14044.4|2
1652862420000|2022-05-18 08:27:00|14060.6|14045.6|14057.1|14042.1|14060.9|14045.9|14057.1|14042.1|4
1652862430000|2022-05-18 08:27:10|14055.8|14040.8|14057.3|14042.3|14060.4|14045.4|14055.8|14040.8|10
1652862440000|2022-05-18 08:27:20|14057.6|14042.6|14061.2|14046.2|14061.5|14046.5|14057.3|14042.3|1
1652862450000|2022-05-18 08:27:30|14061.5|14046.5|14065.2|14050.2|14065.2|14050.2|14061.5|14046.5|0
1652862460000|2022-05-18 08:27:40|14064.9|14049.9|14065.5|14050.5|14065.5|14050.5|14064.9|14049.9|0
1652862470000|2022-05-18 08:27:50|14065.8|14050.8|14067.2|14052.2|14067.2|14052.2|14065.8|14050.8|0
1652862480000|2022-05-18 08:28:00|14067.8|14052.8|14068.6|14053.6|14068.6|14053.6|14067.8|14052.8|0
1652862490000|2022-05-18 08:28:10|14068.9|14053.9|14069.2|14054.2|14069.2|14054.2|14067|14052|0
1652862500000|2022-05-18 08:28:20|14068.9|14053.9|14068.7|14053.7|14068.9|14053.9|14066|14051|5
1652862510000|2022-05-18 08:28:30|14067.8|14052.8|14068.7|14053.7|14068.7|14053.7|14065.5|14050.5|0
1652862520000|2022-05-18 08:28:40|14069|14054|14069|14054|14069|14054|14069|14054|0
1652862530000|2022-05-18 08:28:50|14065.4|14050.4|14069.3|14054.3|14069.3|14054.3|14065.4|14050.4|0
1652862540000|2022-05-18 08:29:00|14069|14054|14066|14051|14069|14054|14066|14051|1
1652862550000|2022-05-18 08:29:10|14069|14054|14069|14054|14069|14054|14069|14054|0
1652862560000|2022-05-18 08:29:20|14068.7|14053.7|14068.7|14053.7|14068.7|14053.7|14068.7|14053.7|2
1652862570000|2022-05-18 08:29:30|14066.7|14051.7|14067.2|14052.2|14067.2|14052.2|14065.2|14050.2|2
1652862580000|2022-05-18 08:29:40|14066.7|14051.7|14068.7|14053.7|14068.7|14053.7|14065.2|14050.2|1
1652862590000|2022-05-18 08:29:50|14068.1|14053.1|14065.7|14050.7|14068.1|14053.1|14065.7|14050.7|1
1652862600000|2022-05-18 08:30:00|14068.7|14053.7|14067.2|14052.2|14068.7|14053.7|14065.2|14050.2|1
1652862610000|2022-05-18 08:30:10|14065.2|14050.2|14068.7|14053.7|14068.7|14053.7|14065.2|14050.2|1
1652862630000|2022-05-18 08:30:30|14066.6|14051.6|14068.6|14053.6|14068.6|14053.6|14066.6|14051.6|0
1652862640000|2022-05-18 08:30:40|14068.1|14053.1|14067.4|14052.4|14068.1|14053.1|14067.4|14052.4|0
1652862650000|2022-05-18 08:30:50|14065.7|14050.7|14065.7|14050.7|14065.7|14050.7|14065.7|14050.7|0
1652862660000|2022-05-18 08:31:00|14064.9|14049.9|14064.9|14049.9|14064.9|14049.9|14064.9|14049.9|0
1652862670000|2022-05-18 08:31:10|14063.5|14048.5|14061.3|14046.3|14063.5|14048.5|14061.3|14046.3|0
1652862680000|2022-05-18 08:31:20|14061.5|14046.5|14062|14047|14062|14047|14061.5|14046.5|1
1652862690000|2022-05-18 08:31:30|14061.8|14046.8|14060.6|14045.6|14061.8|14046.8|14060.6|14045.6|4
1652862700000|2022-05-18 08:31:40|14060.3|14045.3|14059.4|14044.4|14060.3|14045.3|14059.4|14044.4|1
1652862710000|2022-05-18 08:31:50|14059.7|14044.7|14059.9|14044.9|14059.9|14044.9|14059.7|14044.7|0
1652862720000|2022-05-18 08:32:00|14059.3|14044.3|14058.3|14043.3|14059.3|14044.3|14058.3|14043.3|1
1652862730000|2022-05-18 08:32:10|14057.8|14042.8|14055.4|14040.4|14057.8|14042.8|14055.4|14040.4|10
1652862740000|2022-05-18 08:32:20|14055.1|14040.1|14055|14040|14055.5|14040.5|14053.8|14038.8|6
1652862750000|2022-05-18 08:32:30|14056.6|14041.6|14055|14040|14056.6|14041.6|14055|14040|2
1652862760000|2022-05-18 08:32:40|14055.9|14040.9|14063.4|14048.4|14063.4|14048.4|14055.9|14040.9|2
1652862770000|2022-05-18 08:32:50|14063.9|14048.9|14062.6|14047.6|14063.9|14048.9|14059.8|14044.8|6
1652862780000|2022-05-18 08:33:00|14061.1|14046.1|14057.4|14042.4|14061.1|14046.1|14057.4|14042.4|2
1652862800000|2022-05-18 08:33:20|14058|14043|14058.4|14043.4|14058.4|14043.4|14058|14043|0
1652862820000|2022-05-18 08:33:40|14060.2|14045.2|14059.9|14044.9|14060.2|14045.2|14059.9|14044.9|0
1652862830000|2022-05-18 08:33:50|14060.5|14045.5|14057.9|14042.9|14060.5|14045.5|14057.9|14042.9|1
1652862840000|2022-05-18 08:34:00|14057.7|14042.7|14056.7|14041.7|14057.7|14042.7|14056.7|14041.7|0
1652862910000|2022-05-18 08:35:10|14055.7|14040.7|14055.7|14040.7|14055.7|14040.7|14055.7|14040.7|0
1652862980000|2022-05-18 08:36:20|14056.3|14041.3|14056.7|14041.7|14056.7|14041.7|14056.3|14041.3|0
1652863020000|2022-05-18 08:37:00|14055.8|14040.8|14055.2|14040.2|14055.8|14040.8|14055.2|14040.2|0
1652863080000|2022-05-18 08:38:00|14043.3|14028.3|14037.5|14022.5|14043.3|14028.3|14037|14022|6
1652863090000|2022-05-18 08:38:10|||||||||3
1652863100000|2022-05-18 08:38:20|14037.1|14022.1|14037.8|14022.8|14037.8|14022.8|14037.1|14022.1|2
1652863110000|2022-05-18 08:38:30|14038|14023|14038|14023|14039.8|14024.8|14038|14023|2
1652863120000|2022-05-18 08:38:40|14037.8|14022.8|14037.5|14022.5|14037.8|14022.8|14037.5|14022.5|3
1652863130000|2022-05-18 08:38:50|14035.8|14020.8|14014.2|13999.2|14035.8|14020.8|14013.1|13998.1|19
1652863140000|2022-05-18 08:39:00|14014|13999|14012|13997|14014|13999|14009.8|13994.8|9
1652863150000|2022-05-18 08:39:10|14013.7|13998.7|14013.7|13998.7|14013.7|13998.7|14013.7|13998.7|0
1652863170000|2022-05-18 08:39:30|14012.8|13997.8|14012.8|13997.8|14012.8|13997.8|14012.8|13997.8|0
1652863180000|2022-05-18 08:39:40|14015.2|14000.2|14016.5|14001.5|14016.5|14001.5|14015.2|14000.2|3
1652863190000|2022-05-18 08:39:50|14016.8|14001.8|14016|14001|14017|14002|14016|14001|1
1652863200000|2022-05-18 08:40:00|14015.7|14000.7|14015.5|14000.5|14015.7|14000.7|14015.5|14000.5|0
1652863210000|2022-05-18 08:40:10|14015.9|14000.9|14015.9|14000.9|14015.9|14000.9|14015.9|14000.9|3
1652863220000|2022-05-18 08:40:20|14016|14001|14016.2|14001.2|14016.2|14001.2|14016|14001|0
1652863230000|2022-05-18 08:40:30|14020.9|14005.9|14020.9|14005.9|14020.9|14005.9|14020.9|14005.9|3
1652863240000|2022-05-18 08:40:40|14022|14007|14022|14007|14022|14007|14022|14007|2
1652863250000|2022-05-18 08:40:50|14022.6|14007.6|14027|14012|14027|14012|14022.6|14007.6|1
1652863260000|2022-05-18 08:41:00|14025.9|14010.9|14025.3|14010.3|14025.9|14010.9|14025.3|14010.3|0
1652863280000|2022-05-18 08:41:20|14025.6|14010.6|14025.6|14010.6|14025.6|14010.6|14025.6|14010.6|0
1652863290000|2022-05-18 08:41:30|||||||||1
1652863310000|2022-05-18 08:41:50|14024.9|14009.9|14024.9|14009.9|14024.9|14009.9|14024.9|14009.9|0
1652863330000|2022-05-18 08:42:10|14025.1|14010.1|14025.1|14010.1|14025.1|14010.1|14025.1|14010.1|0
1652863360000|2022-05-18 08:42:40|14024.8|14009.8|14018|14003|14024.8|14009.8|14018|14003|3
1652863370000|2022-05-18 08:42:50|14018.5|14003.5|14014.7|13999.7|14018.5|14003.5|14014.7|13999.7|1
1652863380000|2022-05-18 08:43:00|14015.5|14000.5|14015.5|14000.5|14015.5|14000.5|14015.5|14000.5|0
1652863390000|2022-05-18 08:43:10|14013.2|13998.2|14012.5|13997.5|14013.2|13998.2|14011.8|13996.8|2
1652863400000|2022-05-18 08:43:20|14012|13997|14012|13997|14012|13997|14012|13997|0
1652863410000|2022-05-18 08:43:30|||||||||5
1652863420000|2022-05-18 08:43:40|14011.7|13996.7|14011.5|13996.5|14011.7|13996.7|14011.5|13996.5|10
1652863450000|2022-05-18 08:44:10|14011.4|13996.4|14008.1|13993.1|14011.4|13996.4|14008.1|13993.1|2
1652863460000|2022-05-18 08:44:20|14007|13992|14006.2|13991.2|14007|13992|14005.9|13990.9|3
1652863470000|2022-05-18 08:44:30|14006.4|13991.4|14004.2|13989.2|14006.4|13991.4|14004.2|13989.2|5
1652863490000|2022-05-18 08:44:50|14003.3|13988.3|14001.1|13986.1|14003.3|13988.3|14001.1|13986.1|3
1652863500000|2022-05-18 08:45:00|14001.6|13986.6|13999.8|13984.8|14002.1|13987.1|13999.8|13984.8|1
1652863510000|2022-05-18 08:45:10|14001.1|13986.1|13999.1|13984.1|14001.1|13986.1|13999.1|13984.1|9
1652863540000|2022-05-18 08:45:40|13999.4|13984.4|13999.4|13984.4|13999.4|13984.4|13999.4|13984.4|0
1652863550000|2022-05-18 08:45:50|13999.9|13984.9|14003.1|13988.1|14003.1|13988.1|13999.9|13984.9|1
1652863560000|2022-05-18 08:46:00|14003.7|13988.7|14010.1|13995.1|14010.1|13995.1|14003.7|13988.7|0
1652863570000|2022-05-18 08:46:10|14009.8|13994.8|14009.3|13994.3|14010.7|13995.7|14009.3|13994.3|1
1652863580000|2022-05-18 08:46:20|14008.5|13993.5|14006.5|13991.5|14008.5|13993.5|14006.5|13991.5|0
1652863590000|2022-05-18 08:46:30|14006|13991|14002.1|13987.1|14006|13991|14002.1|13987.1|0
1652863660000|2022-05-18 08:47:40|14003|13988|14004.4|13989.4|14004.4|13989.4|14003|13988|0
1652863670000|2022-05-18 08:47:50|14005.2|13990.2|14005.2|13990.2|14005.2|13990.2|14004.9|13989.9|3
1652863680000|2022-05-18 08:48:00|14004.7|13989.7|13998.5|13983.5|14004.7|13989.7|13998.5|13983.5|11
1652863690000|2022-05-18 08:48:10|13997.7|13982.7|13997.7|13982.7|13997.7|13982.7|13997.7|13982.7|0
1652863700000|2022-05-18 08:48:20|13997|13982|13997.3|13982.3|13997.3|13982.3|13997|13982|0
1652863710000|2022-05-18 08:48:30|13997|13982|13996.8|13981.8|13997|13982|13996.5|13981.5|0
1652863720000|2022-05-18 08:48:40|13996.5|13981.5|13996.2|13981.2|13996.5|13981.5|13996.2|13981.2|0
1652863730000|2022-05-18 08:48:50|13997.3|13982.3|13997.3|13982.3|13997.3|13982.3|13997.3|13982.3|1
1652863740000|2022-05-18 08:49:00|13997.1|13982.1|13996.9|13981.9|13997.1|13982.1|13996.9|13981.9|4
1652863750000|2022-05-18 08:49:10|13996.4|13981.4|13996.6|13981.6|13996.6|13981.6|13996.4|13981.4|8
1652863760000|2022-05-18 08:49:20|13997.1|13982.1|13997.3|13982.3|13997.3|13982.3|13997.1|13982.1|2
1652863770000|2022-05-18 08:49:30|13999.3|13984.3|13998.5|13983.5|13999.3|13984.3|13998.5|13983.5|2
1652863800000|2022-05-18 08:50:00|13998|13983|13998|13983|13998|13983|13998|13983|1
1652863830000|2022-05-18 08:50:30|13998.8|13983.8|14001.3|13986.3|14001.3|13986.3|13998.8|13983.8|1
1652863900000|2022-05-18 08:51:40|14001.2|13986.2|14001.2|13986.2|14001.2|13986.2|14001.2|13986.2|0
1652863980000|2022-05-18 08:53:00|14001.1|13986.1|14001.1|13986.1|14001.1|13986.1|14001.1|13986.1|0
1652864040000|2022-05-18 08:54:00|14000.9|13985.9|14000.3|13985.3|14000.9|13985.9|14000.3|13985.3|1
1652864080000|2022-05-18 08:54:40|13999.9|13984.9|13999.3|13984.3|13999.9|13984.9|13999|13984|1
1652864090000|2022-05-18 08:54:50|13999|13984|13998.3|13983.3|13999|13984|13998.3|13983.3|1
1652864100000|2022-05-18 08:55:00|13998.5|13983.5|13998.5|13983.5|13998.5|13983.5|13998.5|13983.5|0
1652864120000|2022-05-18 08:55:20|13998|13983|13998|13983|13998|13983|13998|13983|0
1652864160000|2022-05-18 08:56:00|13997.7|13982.7|13997.7|13982.7|13997.7|13982.7|13997.7|13982.7|0
1652864200000|2022-05-18 08:56:40|13997.9|13982.9|13997.9|13982.9|13997.9|13982.9|13997.9|13982.9|0
1652864230000|2022-05-18 08:57:10|14000.6|13985.6|14000.6|13985.6|14000.6|13985.6|14000.6|13985.6|1
1652864250000|2022-05-18 08:57:30|14000.4|13985.4|13999.8|13984.8|14000.6|13985.6|13999.8|13984.8|2
1652864260000|2022-05-18 08:57:40|13999.4|13984.4|13999.4|13984.4|13999.4|13984.4|13999.4|13984.4|0
1652864280000|2022-05-18 08:58:00|13999.3|13984.3|14000.1|13985.1|14000.1|13985.1|13999.3|13984.3|0
1652864290000|2022-05-18 08:58:10|14000.7|13985.7|14000.1|13985.1|14000.7|13985.7|14000.1|13985.1|0
1652864300000|2022-05-18 08:58:20|14000.4|13985.4|14000.1|13985.1|14000.6|13985.6|14000.1|13985.1|0
1652864310000|2022-05-18 08:58:30|14000.4|13985.4|14000.6|13985.6|14000.6|13985.6|14000.4|13985.4|0
1652864320000|2022-05-18 08:58:40|14000.1|13985.1|14000.1|13985.1|14000.1|13985.1|14000.1|13985.1|0
1652864350000|2022-05-18 08:59:10|14001|13986|14000.1|13985.1|14001.6|13986.6|14000.1|13985.1|0
1652864400000|2022-05-18 09:00:00|13999.8|13984.8|13999.8|13984.8|13999.8|13984.8|13999.8|13984.8|0
1652864410000|2022-05-18 09:00:10|13999.6|13984.6|13999.6|13984.6|13999.6|13984.6|13999.6|13984.6|0
1652864420000|2022-05-18 09:00:20|14001.3|13986.3|14002.6|13987.6|14002.6|13987.6|14001.3|13986.3|0
1652864430000|2022-05-18 09:00:30|14000.9|13985.9|13999|13984|14000.9|13985.9|13999|13984|0
1652864450000|2022-05-18 09:00:50|14000.1|13985.1|14000.1|13985.1|14000.1|13985.1|14000.1|13985.1|2
1652864560000|2022-05-18 09:02:40|14000|13985|14000|13985|14000|13985|14000|13985|0
1652864700000|2022-05-18 09:05:00|14000.6|13985.6|14000.6|13985.6|14000.6|13985.6|14000.6|13985.6|0
1652864740000|2022-05-18 09:05:40|14000.1|13985.1|13999.8|13984.8|14000.1|13985.1|13999.8|13984.8|0
1652864750000|2022-05-18 09:05:50|13999.5|13984.5|13999.2|13984.2|13999.5|13984.5|13999.2|13984.2|0
1652864770000|2022-05-18 09:06:10|13998.9|13983.9|13998.9|13983.9|13998.9|13983.9|13998.9|13983.9|1
1652864850000|2022-05-18 09:07:30|13998.7|13983.7|13998.7|13983.7|13998.7|13983.7|13998.7|13983.7|0
1652864870000|2022-05-18 09:07:50|13998.4|13983.4|13998.4|13983.4|13998.4|13983.4|13998.4|13983.4|0
1652864880000|2022-05-18 09:08:00|13998.9|13983.9|13998.9|13983.9|13998.9|13983.9|13998.9|13983.9|0
1652864900000|2022-05-18 09:08:20|13999.2|13984.2|13999.2|13984.2|13999.2|13984.2|13999.2|13984.2|0
1652864950000|2022-05-18 09:09:10|13998.9|13983.9|13998.6|13983.6|13998.9|13983.9|13998.6|13983.6|3
1652865030000|2022-05-18 09:10:30|14006|13991|14006|13991|14006|13991|14006|13991|1
1652865040000|2022-05-18 09:10:40|14005.8|13990.8|14005.8|13990.8|14005.8|13990.8|14005.8|13990.8|0
1652865070000|2022-05-18 09:11:10|14005.5|13990.5|14005.5|13990.5|14005.5|13990.5|14005.5|13990.5|0
1652865120000|2022-05-18 09:12:00|14005.4|13990.4|14005.4|13990.4|14005.4|13990.4|14005.4|13990.4|0
1652865130000|2022-05-18 09:12:10|14005.9|13990.9|14005.9|13990.9|14005.9|13990.9|14005.9|13990.9|0
1652865150000|2022-05-18 09:12:30|14005|13990|14005|13990|14005|13990|14005|13990|0
1652865170000|2022-05-18 09:12:50|||||||||1
1652865180000|2022-05-18 09:13:00|14005.3|13990.3|13997|13982|14005.3|13990.3|13997|13982|2
1652865200000|2022-05-18 09:13:20|13996.6|13981.6|13996.6|13981.6|13996.6|13981.6|13996.6|13981.6|2
1652865210000|2022-05-18 09:13:30|13996.8|13981.8|13996.8|13981.8|13996.8|13981.8|13996.8|13981.8|0
1652865220000|2022-05-18 09:13:40|13997.3|13982.3|13997.3|13982.3|13997.3|13982.3|13997.3|13982.3|0
1652865270000|2022-05-18 09:14:30|13997.1|13982.1|13997.1|13982.1|13997.1|13982.1|13997.1|13982.1|0
1652865320000|2022-05-18 09:15:20|13999.4|13984.4|13999.7|13984.7|14002|13987|13999.4|13984.4|3
1652865330000|2022-05-18 09:15:30|13998.6|13983.6|13998.6|13983.6|13998.6|13983.6|13998.6|13983.6|0
1652865340000|2022-05-18 09:15:40|13998.3|13983.3|13996.7|13981.7|13998.3|13983.3|13996.7|13981.7|1
1652865350000|2022-05-18 09:15:50|13997.2|13982.2|13998|13983|13998|13983|13997.2|13982.2|4
1652865400000|2022-05-18 09:16:40|13997.7|13982.7|13994.6|13979.6|13997.7|13982.7|13994.6|13979.6|12
1652865410000|2022-05-18 09:16:50|13994.9|13979.9|13994.9|13979.9|13994.9|13979.9|13994.9|13979.9|1
1652865420000|2022-05-18 09:17:00|13995.1|13980.1|13995.6|13980.6|13995.6|13980.6|13995.1|13980.1|3
1652865440000|2022-05-18 09:17:20|13995.7|13980.7|13995.7|13980.7|13995.7|13980.7|13995.7|13980.7|2
1652865450000|2022-05-18 09:17:30|13995.9|13980.9|13995.9|13980.9|13995.9|13980.9|13995.9|13980.9|0
1652865460000|2022-05-18 09:17:40|13996.1|13981.1|13996.1|13981.1|13996.1|13981.1|13996.1|13981.1|0
1652865480000|2022-05-18 09:18:00|13996.4|13981.4|13996.4|13981.4|13996.4|13981.4|13996.4|13981.4|1
1652865490000|2022-05-18 09:18:10|13997|13982|13997|13982|13997|13982|13997|13982|1
1652865500000|2022-05-18 09:18:20|13992.8|13977.8|13992.8|13977.8|13992.8|13977.8|13992.8|13977.8|4
1652865550000|2022-05-18 09:19:10|13993.7|13978.7|13993.7|13978.7|13993.7|13978.7|13993.7|13978.7|1
1652865570000|2022-05-18 09:19:30|13994|13979|13994|13979|13994|13979|13994|13979|1
1652865600000|2022-05-18 09:20:00|13993.7|13978.7|13993.4|13978.4|13993.7|13978.7|13993.4|13978.4|6
1652865670000|2022-05-18 09:21:10|13994.5|13979.5|13994.8|13979.8|13994.8|13979.8|13994.5|13979.5|16
1652865680000|2022-05-18 09:21:20|13995.1|13980.1|13995.1|13980.1|13995.1|13980.1|13995.1|13980.1|0
1652865710000|2022-05-18 09:21:50|13994.5|13979.5|13994.8|13979.8|13995.1|13980.1|13994.5|13979.5|1
1652865740000|2022-05-18 09:22:20|13995.9|13980.9|13995.4|13980.4|13995.9|13980.9|13994.8|13979.8|2
1652865750000|2022-05-18 09:22:30|13995.1|13980.1|13995.1|13980.1|13995.1|13980.1|13995.1|13980.1|0
1652865780000|2022-05-18 09:23:00|13994.8|13979.8|13994.8|13979.8|13994.8|13979.8|13994.8|13979.8|0
1652865800000|2022-05-18 09:23:20|13994.5|13979.5|13994.5|13979.5|13994.5|13979.5|13994.5|13979.5|0
1652865820000|2022-05-18 09:23:40|13992|13977|13992|13977|13992|13977|13992|13977|1
1652865840000|2022-05-18 09:24:00|13988.2|13973.2|13986.6|13971.6|13988.2|13973.2|13986.6|13971.6|11
1652865850000|2022-05-18 09:24:10|13987.2|13972.2|13987.1|13972.1|13987.2|13972.2|13987.1|13972.1|1
1652865900000|2022-05-18 09:25:00|13986.7|13971.7|13985.2|13970.2|13986.7|13971.7|13985|13970|7
1652865910000|2022-05-18 09:25:10|13985|13970|13982.6|13967.6|13985|13970|13982.6|13967.6|4
1652865920000|2022-05-18 09:25:20|13982.4|13967.4|13968.9|13953.9|13982.4|13967.4|13968.9|13953.9|30
1652865930000|2022-05-18 09:25:30|13960.2|13945.2|13961.3|13946.3|13961.3|13946.3|13960.2|13945.2|6
1652865960000|2022-05-18 09:26:00|13961.2|13946.2|13961|13946|13961.2|13946.2|13961|13946|1
1652865980000|2022-05-18 09:26:20|13960.7|13945.7|13960.5|13945.5|13960.7|13945.7|13960.5|13945.5|0
1652865990000|2022-05-18 09:26:30|13960.7|13945.7|13963.7|13948.7|13963.7|13948.7|13960.7|13945.7|2
1652866000000|2022-05-18 09:26:40|13961.2|13946.2|13959.2|13944.2|13961.2|13946.2|13959.2|13944.2|8
1652866010000|2022-05-18 09:26:50|13963.7|13948.7|13966|13951|13966|13951|13963.7|13948.7|4
1652866020000|2022-05-18 09:27:00|13967.1|13952.1|13970.2|13955.2|13970.2|13955.2|13966.5|13951.5|0
1652866030000|2022-05-18 09:27:10|13970|13955|13974.5|13959.5|13975|13960|13970|13955|1
1652866040000|2022-05-18 09:27:20|13973.3|13958.3|13971.6|13956.6|13973.3|13958.3|13971.6|13956.6|0
1652866060000|2022-05-18 09:27:40|13971.9|13956.9|13971.9|13956.9|13971.9|13956.9|13971.9|13956.9|0
1652866080000|2022-05-18 09:28:00|13972.4|13957.4|13974.6|13959.6|13974.9|13959.9|13971.3|13956.3|1
1652866090000|2022-05-18 09:28:10|13974.1|13959.1|13973.6|13958.6|13974.6|13959.6|13973.6|13958.6|0
1652866100000|2022-05-18 09:28:20|13971.3|13956.3|13971.3|13956.3|13971.3|13956.3|13971.3|13956.3|0
1652866110000|2022-05-18 09:28:30|13970.7|13955.7|13970.7|13955.7|13970.7|13955.7|13970.7|13955.7|0
1652866120000|2022-05-18 09:28:40|||||||||1
1652866130000|2022-05-18 09:28:50|13972.8|13957.8|13973.9|13958.9|13973.9|13958.9|13972.8|13957.8|0
1652866160000|2022-05-18 09:29:20|13970.8|13955.8|13970.8|13955.8|13970.8|13955.8|13970.8|13955.8|0
1652866190000|2022-05-18 09:29:50|13970.2|13955.2|13970.2|13955.2|13970.2|13955.2|13970.2|13955.2|0
1652866200000|2022-05-18 09:30:00|13969.6|13954.6|13969.9|13954.9|13969.9|13954.9|13969.6|13954.6|0
1652866220000|2022-05-18 09:30:20|13969.6|13954.6|13969.9|13954.9|13969.9|13954.9|13969.6|13954.6|0
1652866230000|2022-05-18 09:30:30|13971.4|13956.4|13976.8|13961.8|13976.8|13961.8|13971.4|13956.4|11
1652866270000|2022-05-18 09:31:10|13974.8|13959.8|13973.1|13958.1|13974.8|13959.8|13973.1|13958.1|0
1652866280000|2022-05-18 09:31:20|13972.8|13957.8|13973.4|13958.4|13973.4|13958.4|13972.8|13957.8|0
1652866330000|2022-05-18 09:32:10|13973.8|13958.8|13973.8|13958.8|13973.8|13958.8|13973.8|13958.8|0
1652866350000|2022-05-18 09:32:30|13974.9|13959.9|13974.9|13959.9|13974.9|13959.9|13974.9|13959.9|1
1652866370000|2022-05-18 09:32:50|13974.7|13959.7|13974.9|13959.9|13974.9|13959.9|13974.7|13959.7|0
1652866380000|2022-05-18 09:33:00|13974.6|13959.6|13974.6|13959.6|13974.6|13959.6|13974.6|13959.6|0
1652866420000|2022-05-18 09:33:40|13974.4|13959.4|13974.4|13959.4|13974.4|13959.4|13974.4|13959.4|0
1652866480000|2022-05-18 09:34:40|13973.8|13958.8|13973.8|13958.8|13973.8|13958.8|13973.8|13958.8|0
1652866500000|2022-05-18 09:35:00|13974.1|13959.1|13974.1|13959.1|13974.1|13959.1|13974.1|13959.1|1
1652866510000|2022-05-18 09:35:10|13974.4|13959.4|13974.1|13959.1|13974.4|13959.4|13974.1|13959.1|0
1652866530000|2022-05-18 09:35:30|13974.4|13959.4|13974.4|13959.4|13974.4|13959.4|13974.4|13959.4|0
1652866570000|2022-05-18 09:36:10|13974.1|13959.1|13974.1|13959.1|13974.1|13959.1|13974.1|13959.1|0
1652866580000|2022-05-18 09:36:20|13973.8|13958.8|13973.8|13958.8|13973.8|13958.8|13973.8|13958.8|0
1652866730000|2022-05-18 09:38:50|13973.5|13958.5|13973.7|13958.7|13973.7|13958.7|13973.2|13958.2|1
1652866820000|2022-05-18 09:40:20|13972.7|13957.7|13972.7|13957.7|13972.7|13957.7|13972.7|13957.7|0
1652866840000|2022-05-18 09:40:40|13972.6|13957.6|13972.6|13957.6|13972.6|13957.6|13972.6|13957.6|0
1652866860000|2022-05-18 09:41:00|13972.4|13957.4|13967.9|13952.9|13972.4|13957.4|13967.9|13952.9|6
1652866890000|2022-05-18 09:41:30|13968.5|13953.5|13968.5|13953.5|13968.5|13953.5|13968.5|13953.5|0
1652866940000|2022-05-18 09:42:20|13968|13953|13971.6|13956.6|13971.6|13956.6|13968|13953|1
1652866950000|2022-05-18 09:42:30|13973.1|13958.1|13973.1|13958.1|13973.1|13958.1|13973.1|13958.1|0
1652866970000|2022-05-18 09:42:50|13973.4|13958.4|13973.4|13958.4|13973.4|13958.4|13973.4|13958.4|0
1652867010000|2022-05-18 09:43:30|13973.9|13958.9|13974.2|13959.2|13974.2|13959.2|13973.9|13958.9|0
1652867020000|2022-05-18 09:43:40|13975.2|13960.2|13975.2|13960.2|13975.2|13960.2|13975.2|13960.2|0
1652867040000|2022-05-18 09:44:00|13972.8|13957.8|13965.4|13950.4|13972.8|13957.8|13965.4|13950.4|2
1652867050000|2022-05-18 09:44:10|13965.2|13950.2|13965.2|13950.2|13965.2|13950.2|13965.2|13950.2|0
1652867070000|2022-05-18 09:44:30|13964.9|13949.9|13963.7|13948.7|13964.9|13949.9|13963.7|13948.7|0
1652867100000|2022-05-18 09:45:00|13963|13948|13963|13948|13963|13948|13963|13948|1
1652867170000|2022-05-18 09:46:10|13962.4|13947.4|13962.4|13947.4|13964.9|13949.9|13962.4|13947.4|2
1652867180000|2022-05-18 09:46:20|13963.7|13948.7|13966.9|13951.9|13966.9|13951.9|13963.7|13948.7|4
1652867190000|2022-05-18 09:46:30|13966.6|13951.6|13966.1|13951.1|13966.6|13951.6|13966.1|13951.1|0
1652867200000|2022-05-18 09:46:40|13965.5|13950.5|13965.5|13950.5|13965.5|13950.5|13965.5|13950.5|0
1652867210000|2022-05-18 09:46:50|13965.2|13950.2|13965.2|13950.2|13965.2|13950.2|13965.2|13950.2|0
1652867250000|2022-05-18 09:47:30|13964.9|13949.9|13964.9|13949.9|13964.9|13949.9|13964.9|13949.9|0
1652867280000|2022-05-18 09:48:00|13964|13949|13962.5|13947.5|13964|13949|13962.5|13947.5|1
1652867290000|2022-05-18 09:48:10|13962.2|13947.2|13962|13947|13962.2|13947.2|13962|13947|0
1652867300000|2022-05-18 09:48:20|13957.2|13942.2|13956.9|13941.9|13957.2|13942.2|13956.9|13941.9|1
1652867310000|2022-05-18 09:48:30|||||||||1
1652867320000|2022-05-18 09:48:40|13955.5|13940.5|13953.7|13938.7|13955.5|13940.5|13953.7|13938.7|5
1652867330000|2022-05-18 09:48:50|13954|13939|13954.3|13939.3|13956.3|13941.3|13953.7|13938.7|4
1652867340000|2022-05-18 09:49:00|13956.8|13941.8|13954.3|13939.3|13956.8|13941.8|13954.3|13939.3|5
1652867350000|2022-05-18 09:49:10|13956.3|13941.3|13955.1|13940.1|13956.3|13941.3|13954.3|13939.3|1
1652867360000|2022-05-18 09:49:20|13956.1|13941.1|13956.1|13941.1|13956.1|13941.1|13956.1|13941.1|1
1652867370000|2022-05-18 09:49:30|13955.5|13940.5|13953.7|13938.7|13955.5|13940.5|13953.7|13938.7|0
1652867380000|2022-05-18 09:49:40|||||||||7
1652867390000|2022-05-18 09:49:50|13953.5|13938.5|13953.7|13938.7|13954.7|13939.7|13953.2|13938.2|3
1652867400000|2022-05-18 09:50:00|13953.5|13938.5|13954|13939|13954|13939|13953.5|13938.5|1
1652867410000|2022-05-18 09:50:10|13954.4|13939.4|13956.1|13941.1|13956.1|13941.1|13954.4|13939.4|1
1652867440000|2022-05-18 09:50:40|13956.3|13941.3|13956.3|13941.3|13956.3|13941.3|13956.3|13941.3|0
1652867460000|2022-05-18 09:51:00|13957|13942|13957.6|13942.6|13957.6|13942.6|13957|13942|2
1652867480000|2022-05-18 09:51:20|13957.8|13942.8|13957.8|13942.8|13957.8|13942.8|13957.8|13942.8|0
1652867490000|2022-05-18 09:51:30|13958.4|13943.4|13958.4|13943.4|13958.7|13943.7|13957.5|13942.5|8
1652867500000|2022-05-18 09:51:40|13959.8|13944.8|13958.4|13943.4|13959.8|13944.8|13958.4|13943.4|4
1652867510000|2022-05-18 09:51:50|13958.1|13943.1|13956.4|13941.4|13958.1|13943.1|13956.4|13941.4|2
1652867520000|2022-05-18 09:52:00|13956.1|13941.1|13954.6|13939.6|13956.1|13941.1|13954.3|13939.3|2
1652867540000|2022-05-18 09:52:20|13954|13939|13954|13939|13954|13939|13954|13939|0
1652867550000|2022-05-18 09:52:30|13953.6|13938.6|13953.6|13938.6|13953.6|13938.6|13953.6|13938.6|0
1652867590000|2022-05-18 09:53:10|13953.4|13938.4|13953.4|13938.4|13953.4|13938.4|13953.4|13938.4|0
1652867600000|2022-05-18 09:53:20|13951.6|13936.6|13947.9|13932.9|13951.6|13936.6|13947.9|13932.9|15
1652867610000|2022-05-18 09:53:30|13946.9|13931.9|13946.9|13931.9|13946.9|13931.9|13946.9|13931.9|0
1652867630000|2022-05-18 09:53:50|13946.3|13931.3|13945.4|13930.4|13946.3|13931.3|13945.4|13930.4|7
1652867640000|2022-05-18 09:54:00|13944.3|13929.3|13939.1|13924.1|13944.5|13929.5|13939.1|13924.1|3
1652867650000|2022-05-18 09:54:10|13936.3|13921.3|13936.8|13921.8|13936.8|13921.8|13936.3|13921.3|2
1652867690000|2022-05-18 09:54:50|13936.2|13921.2|13936.2|13921.2|13936.2|13921.2|13936.2|13921.2|0
1652867700000|2022-05-18 09:55:00|||||||||6
1652867740000|2022-05-18 09:55:40|||||||||1
1652867790000|2022-05-18 09:56:30|13935.9|13920.9|13935.9|13920.9|13935.9|13920.9|13935.9|13920.9|0
1652867800000|2022-05-18 09:56:40|13936.5|13921.5|13936.5|13921.5|13936.5|13921.5|13936.5|13921.5|4
1652867840000|2022-05-18 09:57:20|13938|13923|13940.4|13925.4|13940.4|13925.4|13938|13923|1
1652867850000|2022-05-18 09:57:30|13939.8|13924.8|13940.5|13925.5|13942.2|13927.2|13939|13924|3
1652867860000|2022-05-18 09:57:40|13940.7|13925.7|13941.2|13926.2|13942|13927|13940.7|13925.7|3
1652867870000|2022-05-18 09:57:50|13940.7|13925.7|13941.3|13926.3|13946.8|13931.8|13940.7|13925.7|3
1652867880000|2022-05-18 09:58:00|13940.8|13925.8|13940.8|13925.8|13940.8|13925.8|13940.5|13925.5|1
1652867890000|2022-05-18 09:58:10|13940.5|13925.5|13943.3|13928.3|13946.8|13931.8|13940.5|13925.5|3
1652867900000|2022-05-18 09:58:20|13942.3|13927.3|13942.3|13927.3|13942.3|13927.3|13941.7|13926.7|0
1652867920000|2022-05-18 09:58:40|13942.5|13927.5|13942.2|13927.2|13946.5|13931.5|13942.2|13927.2|0
1652867930000|2022-05-18 09:58:50|13941.9|13926.9|13941.6|13926.6|13942.2|13927.2|13940.2|13925.2|3
1652867940000|2022-05-18 09:59:00|13941.4|13926.4|13944.4|13929.4|13946.9|13931.9|13941.4|13926.4|3
1652867950000|2022-05-18 09:59:10|13948.1|13933.1|13945|13930|13948.1|13933.1|13944.4|13929.4|0
1652867960000|2022-05-18 09:59:20|13946.4|13931.4|13946.4|13931.4|13946.4|13931.4|13946.4|13931.4|0
1652867970000|2022-05-18 09:59:30|13946.6|13931.6|13948.5|13933.5|13948.5|13933.5|13946.6|13931.6|0
1652868000000|2022-05-18 10:00:00|13948.3|13933.3|13950.5|13935.5|13950.5|13935.5|13948.3|13933.3|1
1652868010000|2022-05-18 10:00:10|13950.8|13935.8|13953.2|13938.2|13954.7|13939.7|13950.8|13935.8|1
1652868020000|2022-05-18 10:00:20|13955.2|13940.2|13953.2|13938.2|13957.2|13942.2|13952.7|13937.7|1
1652868030000|2022-05-18 10:00:30|13953.8|13938.8|13952.7|13937.7|13953.8|13938.8|13951|13936|4
1652868040000|2022-05-18 10:00:40|13952.2|13937.2|13952.9|13937.9|13952.9|13937.9|13951.5|13936.5|1
1652868050000|2022-05-18 10:00:50|13952.2|13937.2|13952.2|13937.2|13952.2|13937.2|13952.2|13937.2|0
1652868060000|2022-05-18 10:01:00|13951.7|13936.7|13951.7|13936.7|13951.7|13936.7|13951.7|13936.7|0
1652868070000|2022-05-18 10:01:10|13950.9|13935.9|13951.5|13936.5|13956.1|13941.1|13950.4|13935.4|1
1652868100000|2022-05-18 10:01:40|13950.9|13935.9|13950.9|13935.9|13951.2|13936.2|13950.9|13935.9|0
1652868110000|2022-05-18 10:01:50|13950.1|13935.1|13950.1|13935.1|13950.3|13935.3|13950.1|13935.1|0
1652868120000|2022-05-18 10:02:00|13952.1|13937.1|13949.8|13934.8|13954.3|13939.3|13949.8|13934.8|0
1652868140000|2022-05-18 10:02:20|13950.4|13935.4|13956.1|13941.1|13956.1|13941.1|13950.4|13935.4|6
1652868150000|2022-05-18 10:02:30|13956|13941|13957.8|13942.8|13957.8|13942.8|13956|13941|1
1652868160000|2022-05-18 10:02:40|13959.7|13944.7|13963|13948|13963|13948|13959.7|13944.7|3
1652868180000|2022-05-18 10:03:00|13962.8|13947.8|13962.5|13947.5|13962.8|13947.8|13961.5|13946.5|0
1652868190000|2022-05-18 10:03:10|13961.4|13946.4|13961.5|13946.5|13961.7|13946.7|13961.2|13946.2|0
1652868200000|2022-05-18 10:03:20|13961.2|13946.2|13961.9|13946.9|13963.7|13948.7|13961.2|13946.2|0
1652868210000|2022-05-18 10:03:30|13963|13948|13963.3|13948.3|13963.3|13948.3|13963|13948|0
1652868220000|2022-05-18 10:03:40|||||||||1
1652868230000|2022-05-18 10:03:50|13962.2|13947.2|13957.6|13942.6|13962.2|13947.2|13957.6|13942.6|0
1652868250000|2022-05-18 10:04:10|13957.1|13942.1|13960.4|13935.4|13960.4|13942.1|13957.1|13935.4|0
1652868260000|2022-05-18 10:04:20|13954.8|13939.8|13955.1|13940.1|13958.2|13943.2|13954.8|13939.8|0
1652868270000|2022-05-18 10:04:30|13954.5|13939.5|13954.5|13939.5|13960.9|13945.9|13954.5|13939.5|0
1652868280000|2022-05-18 10:04:40|13954.8|13939.8|13954.5|13939.5|13954.8|13939.8|13954.5|13939.5|0
1652868290000|2022-05-18 10:04:50|13954.8|13939.8|13957.9|13942.9|13960.3|13945.3|13954.5|13939.5|0
1652868300000|2022-05-18 10:05:00|13960.3|13945.3|13954.5|13939.5|13960.3|13945.3|13954.5|13939.5|0
1652868310000|2022-05-18 10:05:10|13955.9|13940.9|13955.9|13940.9|13960.3|13945.3|13955.9|13940.9|1
1652868320000|2022-05-18 10:05:20|13961.4|13946.4|13965.4|13950.4|13965.4|13950.4|13961.1|13946.1|2
1652868330000|2022-05-18 10:05:30|13965.9|13950.9|13965.9|13950.9|13965.9|13950.9|13965.9|13950.9|1
1652868350000|2022-05-18 10:05:50|13965.4|13950.4|13978.9|13963.9|13978.9|13963.9|13965.4|13950.4|5
1652868360000|2022-05-18 10:06:00|13977.8|13962.8|13977.5|13962.5|13981|13966|13977.5|13962.5|1
1652868370000|2022-05-18 10:06:10|13977.1|13962.1|13973.3|13958.3|13977.3|13962.3|13972.8|13957.8|4
1652868380000|2022-05-18 10:06:20|13972.7|13957.7|13971.8|13956.8|13973|13958|13971.8|13956.8|1
1652868390000|2022-05-18 10:06:30|13971.3|13956.3|13973.3|13958.3|13978.3|13963.3|13971.3|13956.3|1
1652868400000|2022-05-18 10:06:40|13971.3|13956.3|13976.6|13961.6|13978.3|13963.3|13970.4|13955.4|3
1652868410000|2022-05-18 10:06:50|13975.8|13960.8|13975.8|13960.8|13975.8|13960.8|13975.8|13960.8|0
1652868420000|2022-05-18 10:07:00|13974.8|13959.8|13974|13959|13974.8|13959.8|13973.5|13958.5|0
1652868430000|2022-05-18 10:07:10|13975.3|13960.3|13997.6|13972.6|14003.6|13972.6|13975.3|13959.2|50
1652868440000|2022-05-18 10:07:20|13997.3|13972.3|13985.8|13970.8|13997.3|13974.3|13985.8|13970.8|0
1652868450000|2022-05-18 10:07:30|13985|13970|13984.3|13969.3|13985|13970|13984.3|13969.3|0
1652868460000|2022-05-18 10:07:40|13982.2|13967.2|13981.6|13966.6|13982.2|13967.2|13981.6|13966.6|1
1652868480000|2022-05-18 10:08:00|13981.5|13966.5|13981|13966|13981.5|13966.5|13981|13966|0
1652868490000|2022-05-18 10:08:10|13980.7|13965.7|13980.7|13965.7|13981.7|13966.7|13979.2|13964.2|3
1652868500000|2022-05-18 10:08:20|13981|13966|13981.2|13966.2|13986.4|13971.4|13981|13966|1
1652868510000|2022-05-18 10:08:30|13986.8|13971.8|13986.8|13971.8|13986.8|13971.8|13986.8|13971.8|1
1652868520000|2022-05-18 10:08:40|13983.8|13968.8|13983|13968|13984|13969|13983|13968|0
1652868530000|2022-05-18 10:08:50|||||||||1
1652868540000|2022-05-18 10:09:00|13983.4|13968.4|13983.4|13968.4|13983.4|13968.4|13983.4|13968.4|0
1652868550000|2022-05-18 10:09:10|13983.2|13968.2|13983.2|13968.2|13983.2|13968.2|13983.2|13968.2|0
1652868570000|2022-05-18 10:09:30|13983.4|13968.4|13980.1|13965.1|13986.4|13968.4|13980.1|13961.1|1
1652868600000|2022-05-18 10:10:00|13985.4|13960.4|13985.6|13960.6|13985.6|13960.6|13985.4|13960.4|0
1652868630000|2022-05-18 10:10:30|13981.2|13966.2|13983.4|13968.4|13983.4|13968.4|13981.2|13966.2|0
1652868640000|2022-05-18 10:10:40|13984.6|13969.6|13985.8|13970.8|13985.8|13970.8|13984.6|13969.6|0
1652868650000|2022-05-18 10:10:50|13995.6|13970.6|13994.3|13969.3|13995.6|13975.3|13990.3|13969.3|1
1652868660000|2022-05-18 10:11:00|13989|13974|13989.8|13974.8|13989.8|13974.8|13988.2|13973.2|5
1652868670000|2022-05-18 10:11:10|13989.3|13974.3|13991.8|13976.8|13992.3|13977.3|13988.6|13973.6|5
1652868680000|2022-05-18 10:11:20|13994.1|13979.1|14001.6|13986.6|14001.6|13986.6|13989.8|13974.8|8
1652868690000|2022-05-18 10:11:30|14000.8|13985.8|13997.4|13982.4|14000.8|13985.8|13997.4|13982.4|2
1652868700000|2022-05-18 10:11:40|13996.3|13981.3|13994.1|13979.1|13996.3|13981.3|13994.1|13979.1|1
1652868710000|2022-05-18 10:11:50|13993.8|13978.8|13973.2|13958.2|13993.8|13978.8|13973.2|13958.2|1
1652868720000|2022-05-18 10:12:00|13972.7|13957.7|13966.2|13951.2|13972.7|13957.7|13966.2|13951.2|0
1652868730000|2022-05-18 10:12:10|13980.9|13943.4|13970|13945|13980.9|13949.4|13970|13939.9|3
1652868750000|2022-05-18 10:12:30|13972.4|13947.4|13971.4|13946.4|13972.4|13947.4|13971.4|13946.4|3
1652868760000|2022-05-18 10:12:40|13971.2|13946.2|13971.2|13946.2|13971.2|13946.2|13969.7|13944.7|3
1652868770000|2022-05-18 10:12:50|13970.7|13945.7|13968.9|13943.9|13970.7|13945.7|13968.9|13943.9|3
1652868780000|2022-05-18 10:13:00|13968.4|13943.4|13967.9|13942.9|13968.4|13943.4|13967.9|13942.9|0
1652868810000|2022-05-18 10:13:30|13967.2|13942.2|13967.2|13942.2|13967.2|13942.2|13967.2|13942.2|0
1652868820000|2022-05-18 10:13:40|13961.9|13946.9|13960.9|13945.9|13961.9|13946.9|13960.9|13945.9|2
1652868830000|2022-05-18 10:13:50|13960.6|13945.6|13960.9|13945.9|13965.7|13950.7|13960.1|13945.1|4
1652868840000|2022-05-18 10:14:00|13960.6|13945.6|13960.9|13945.9|13966.9|13951.9|13960.6|13945.6|3
1652868850000|2022-05-18 10:14:10|13964.6|13949.6|13970.8|13955.8|13970.8|13955.8|13963.7|13948.7|6
1652868860000|2022-05-18 10:14:20|13978.1|13953.1|13976|13961|13978.1|13961|13975.6|13953.1|0
1652868870000|2022-05-18 10:14:30|13981.7|13956.7|13977.6|13962.6|13981.7|13962.6|13977.6|13956.7|5
1652868880000|2022-05-18 10:14:40|13978.4|13963.4|13979.3|13964.3|13979.3|13964.3|13978.1|13963.1|0
1652868890000|2022-05-18 10:14:50|13980.4|13965.4|13980.4|13965.4|13980.4|13965.4|13976.4|13961.4|0
1652868900000|2022-05-18 10:15:00|13981.7|13966.7|13977.8|13962.8|13982.8|13967.8|13977.2|13962.2|1
1652868910000|2022-05-18 10:15:10|13980.7|13965.7|13982.6|13967.6|13982.6|13967.6|13977.3|13962.3|0
1652868920000|2022-05-18 10:15:20|13982.9|13967.9|13982.9|13967.9|13982.9|13967.9|13982.9|13967.9|0
1652868930000|2022-05-18 10:15:30|13983.5|13968.5|13983.5|13968.5|13983.5|13968.5|13983.5|13968.5|0
1652868940000|2022-05-18 10:15:40|13980.6|13965.6|13968.3|13953.3|13981.8|13966.8|13968.3|13953.3|3
1652868950000|2022-05-18 10:15:50|13968|13953|13969|13944|13969|13953|13967.8|13943.5|0
1652868960000|2022-05-18 10:16:00|13964.6|13949.6|13965.8|13950.8|13965.8|13950.8|13964.6|13949.6|0
1652868970000|2022-05-18 10:16:10|13966.5|13951.5|13966.8|13951.8|13966.8|13951.8|13966.5|13951.5|0
1652868980000|2022-05-18 10:16:20|13967|13952|13967.8|13952.8|13967.8|13952.8|13963.6|13948.6|3
1652868990000|2022-05-18 10:16:30|13965.7|13950.7|13967.7|13952.7|13967.8|13952.8|13963.7|13948.7|1
1652869000000|2022-05-18 10:16:40|13963.2|13948.2|13966.1|13951.1|13968|13953|13963.2|13948.2|1
1652869010000|2022-05-18 10:16:50|13963.5|13948.5|13968|13953|13968|13953|13963.5|13948.5|1
1652869020000|2022-05-18 10:17:00|13964.9|13949.9|13968|13953|13968|13953|13964|13949|0
1652869040000|2022-05-18 10:17:20|13967.5|13952.5|13963.2|13948.2|13967.5|13952.5|13962.9|13947.9|5
1652869060000|2022-05-18 10:17:40|13962|13947|13963.2|13948.2|13963.2|13948.2|13958.9|13943.9|0
1652869070000|2022-05-18 10:17:50|13963.5|13948.5|13963.5|13948.5|13963.5|13948.5|13963.5|13948.5|0
1652869080000|2022-05-18 10:18:00|13963.8|13948.8|13963.8|13948.8|13963.8|13948.8|13963.8|13948.8|1
1652869090000|2022-05-18 10:18:10|13961.8|13946.8|13961.8|13946.8|13961.8|13946.8|13961.8|13946.8|2
1652869100000|2022-05-18 10:18:20|13963.1|13948.1|13963.4|13948.4|13964|13949|13963.1|13948.1|3
1652869110000|2022-05-18 10:18:30|13963.7|13948.7|13963.1|13948.1|13963.7|13948.7|13960|13945|1
1652869130000|2022-05-18 10:18:50|13958.9|13943.9|13958.9|13943.9|13958.9|13943.9|13958.9|13943.9|1
1652869140000|2022-05-18 10:19:00|13958.7|13943.7|13958.1|13943.1|13958.7|13943.7|13958.1|13943.1|0
1652869160000|2022-05-18 10:19:20|13957.3|13942.3|13957|13942|13957.6|13942.6|13957|13942|0
1652869170000|2022-05-18 10:19:30|13957.9|13942.9|13958.4|13943.4|13958.4|13943.4|13957.9|13942.9|1
1652869180000|2022-05-18 10:19:40|13959|13944|13958.7|13943.7|13959|13944|13958.7|13943.7|0
1652869240000|2022-05-18 10:20:40|13959.2|13944.2|13959.8|13944.8|13959.8|13944.8|13959|13944|0
1652869250000|2022-05-18 10:20:50|13960.1|13945.1|13960.1|13945.1|13960.1|13945.1|13959.8|13944.8|0
1652869260000|2022-05-18 10:21:00|13959.8|13944.8|13960.4|13945.4|13960.4|13945.4|13957.5|13942.5|1
1652869270000|2022-05-18 10:21:10|13960.1|13945.1|13960.4|13945.4|13960.4|13945.4|13960.1|13945.1|0
1652869280000|2022-05-18 10:21:20|13960.1|13945.1|13961.2|13946.2|13961.2|13946.2|13960.1|13945.1|0
1652869290000|2022-05-18 10:21:30|13960.6|13945.6|13958.2|13943.2|13961.7|13946.7|13958.2|13943.2|5
1652869300000|2022-05-18 10:21:40|13957.7|13942.7|13955.9|13940.9|13957.7|13942.7|13955.9|13940.9|1
1652869310000|2022-05-18 10:21:50|13956.6|13941.6|13956.6|13941.6|13956.6|13941.6|13956.6|13941.6|0
1652869320000|2022-05-18 10:22:00|13955.5|13940.5|13957.5|13942.5|13957.5|13942.5|13955.5|13940.5|2
1652869330000|2022-05-18 10:22:10|13956.7|13941.7|13956.7|13941.7|13956.7|13941.7|13956.7|13941.7|0
1652869350000|2022-05-18 10:22:30|13957.4|13942.4|13958.2|13943.2|13958.5|13943.5|13957.4|13942.4|0
1652869410000|2022-05-18 10:23:30|13957.8|13942.8|13957.8|13942.8|13957.8|13942.8|13957.8|13942.8|0
1652869440000|2022-05-18 10:24:00|13958|13943|13958|13943|13958|13943|13958|13943|0
1652869470000|2022-05-18 10:24:30|13958.5|13943.5|13958.5|13943.5|13958.5|13943.5|13958.5|13943.5|0
1652869530000|2022-05-18 10:25:30|13958.8|13943.8|13959.1|13944.1|13959.1|13944.1|13958.8|13943.8|0
1652869550000|2022-05-18 10:25:50|13959.9|13944.9|13961.6|13946.6|13961.6|13946.6|13959.9|13944.9|0
1652869560000|2022-05-18 10:26:00|13961.2|13946.2|13961.2|13946.2|13961.2|13946.2|13960.1|13945.1|1
1652869570000|2022-05-18 10:26:10|13964.2|13949.2|13964.5|13949.5|13964.5|13949.5|13964.2|13949.2|1
1652869580000|2022-05-18 10:26:20|13965.1|13950.1|13965.8|13950.8|13965.8|13950.8|13965.1|13950.1|0
1652869600000|2022-05-18 10:26:40|13966.4|13951.4|13966.4|13951.4|13966.4|13951.4|13966.4|13951.4|0
1652869620000|2022-05-18 10:27:00|13966.3|13951.3|13966.3|13951.3|13966.3|13951.3|13966.3|13951.3|0
1652869630000|2022-05-18 10:27:10|13964.8|13949.8|13963.1|13948.1|13964.8|13949.8|13963.1|13948.1|1
1652869640000|2022-05-18 10:27:20|13962.8|13947.8|13962.8|13947.8|13962.8|13947.8|13962.8|13947.8|0
1652869670000|2022-05-18 10:27:50|13963.4|13948.4|13963.8|13948.8|13963.8|13948.8|13963.4|13948.4|0
1652869680000|2022-05-18 10:28:00|13964.3|13949.3|13964.3|13949.3|13964.3|13949.3|13964.3|13949.3|0
1652869690000|2022-05-18 10:28:10|13965.2|13950.2|13965.3|13950.3|13965.8|13950.8|13965.2|13950.2|0
1652869710000|2022-05-18 10:28:30|13966.3|13951.3|13966.3|13951.3|13966.3|13951.3|13966.3|13951.3|0
1652869740000|2022-05-18 10:29:00|13968.1|13953.1|13968.1|13953.1|13968.1|13953.1|13968.1|13953.1|1
1652869750000|2022-05-18 10:29:10|13969.2|13954.2|13971.4|13956.4|13971.4|13956.4|13969.2|13954.2|2
1652869760000|2022-05-18 10:29:20|13971.2|13956.2|13971.4|13956.4|13971.4|13956.4|13971.2|13956.2|0
1652869770000|2022-05-18 10:29:30|13972.4|13957.4|13972.4|13957.4|13972.4|13957.4|13972.4|13957.4|0
1652869780000|2022-05-18 10:29:40|13971.4|13956.4|13973.4|13958.4|13974.3|13959.3|13971.4|13956.4|0
1652869790000|2022-05-18 10:29:50|13973.7|13958.7|13978.4|13963.4|13980.4|13965.4|13973.7|13958.7|2
1652869800000|2022-05-18 10:30:00|13978.9|13963.9|13978.9|13963.9|13978.9|13963.9|13978.9|13963.9|0
1652869810000|2022-05-18 10:30:10|13979.1|13964.1|13979.1|13964.1|13979.1|13964.1|13979.1|13964.1|0
1652869820000|2022-05-18 10:30:20|13979.7|13964.7|13979.9|13964.9|13979.9|13964.9|13979.7|13964.7|0
1652869850000|2022-05-18 10:30:50|13980.5|13965.5|13980.7|13965.7|13980.7|13965.7|13980.5|13965.5|0
1652869860000|2022-05-18 10:31:00|13980.4|13965.4|13980.2|13965.2|13980.7|13965.7|13980.2|13965.2|1
1652869870000|2022-05-18 10:31:10|13984.7|13969.7|13982.1|13967.1|13984.7|13969.7|13978.6|13963.6|6
1652869880000|2022-05-18 10:31:20|13984.7|13969.7|13982.6|13967.6|13984.7|13969.7|13979.9|13964.9|4
1652869890000|2022-05-18 10:31:30|13983|13968|13983.5|13968.5|13983.5|13968.5|13983|13968|0
1652869900000|2022-05-18 10:31:40|13983.8|13968.8|13984|13969|13984.3|13969.3|13983|13968|0
1652869910000|2022-05-18 10:31:50|13984.3|13969.3|13984.5|13969.5|13984.5|13969.5|13984.3|13969.3|0
1652869920000|2022-05-18 10:32:00|13985.1|13970.1|13986.5|13971.5|13986.5|13971.5|13985.1|13970.1|0
1652869930000|2022-05-18 10:32:10|13986.3|13971.3|13986.3|13971.3|13986.3|13971.3|13986.3|13971.3|0
1652869940000|2022-05-18 10:32:20|13987|13972|13992.5|13977.5|13992.5|13977.5|13987|13972|2
1652869960000|2022-05-18 10:32:40|13992.2|13977.2|13992.2|13977.2|13992.2|13977.2|13992.2|13977.2|0
1652869970000|2022-05-18 10:32:50|13993.7|13978.7|13994.5|13979.5|13994.5|13979.5|13993.7|13978.7|0
1652869980000|2022-05-18 10:33:00|13993.3|13978.3|13993.7|13978.7|13993.9|13978.9|13992.4|13977.4|2
1652869990000|2022-05-18 10:33:10|13993.9|13978.9|13992|13977|13994.2|13979.2|13990.9|13975.9|12
1652870000000|2022-05-18 10:33:20|13993.4|13978.4|13987.4|13972.4|13993.4|13978.4|13986.4|13971.4|3
1652870030000|2022-05-18 10:33:50|13987.1|13972.1|13987.1|13972.1|13987.1|13972.1|13987.1|13972.1|0
1652870040000|2022-05-18 10:34:00|13986.5|13971.5|13986.5|13971.5|13986.5|13971.5|13986.5|13971.5|0
1652870050000|2022-05-18 10:34:10|13985.5|13970.5|13985.1|13970.1|13985.5|13970.5|13984.1|13969.1|0
1652870070000|2022-05-18 10:34:30|13984.9|13969.9|13984.9|13969.9|13984.9|13969.9|13984.9|13969.9|0
1652870080000|2022-05-18 10:34:40|13984.3|13969.3|13984.1|13969.1|13984.3|13969.3|13984.1|13969.1|0
1652870100000|2022-05-18 10:35:00|13982.6|13967.6|13975|13960|13982.6|13967.6|13975|13960|0
1652870110000|2022-05-18 10:35:10|13975.2|13960.2|13975.2|13960.2|13975.2|13960.2|13975.2|13960.2|0
1652870150000|2022-05-18 10:35:50|13977|13962|13977|13962|13977|13962|13977|13962|0
1652870160000|2022-05-18 10:36:00|13977.5|13962.5|13976.5|13961.5|13977.8|13962.8|13976.5|13961.5|0
1652870210000|2022-05-18 10:36:50|13976.8|13961.8|13977|13962|13977|13962|13976.8|13961.8|0
1652870220000|2022-05-18 10:37:00|13977.6|13962.6|13976.9|13961.9|13977.6|13962.6|13976.9|13961.9|0
1652870230000|2022-05-18 10:37:10|13976.2|13961.2|13976.2|13961.2|13976.2|13961.2|13976.2|13961.2|0
1652870280000|2022-05-18 10:38:00|13977.1|13962.1|13976.5|13961.5|13977.1|13962.1|13976.5|13961.5|0
1652870340000|2022-05-18 10:39:00|13976.8|13961.8|13976.2|13961.2|13977.1|13962.1|13976.2|13961.2|0
1652870390000|2022-05-18 10:39:50|||||||||3
1652870400000|2022-05-18 10:40:00|13977.7|13962.7|13977.2|13962.2|13979.2|13964.2|13977.2|13962.2|1
1652870410000|2022-05-18 10:40:10|13976.7|13961.7|13976.7|13961.7|13976.7|13961.7|13976.7|13961.7|0
1652870430000|2022-05-18 10:40:30|13977.4|13962.4|13977.4|13962.4|13977.4|13962.4|13977.4|13962.4|0
1652870460000|2022-05-18 10:41:00|13977.7|13962.7|13977.1|13962.1|13977.7|13962.7|13977.1|13962.1|0
1652870470000|2022-05-18 10:41:10|13976.9|13961.9|13976.9|13961.9|13976.9|13961.9|13976.9|13961.9|0
1652870500000|2022-05-18 10:41:40|13976|13961|13975.8|13960.8|13976|13961|13975.8|13960.8|0
1652870520000|2022-05-18 10:42:00|13976.6|13961.6|13975.1|13960.1|13976.6|13961.6|13975.1|13960.1|0
1652870550000|2022-05-18 10:42:30|13975.6|13960.6|13975.6|13960.6|13975.6|13960.6|13975.6|13960.6|1
1652870560000|2022-05-18 10:42:40|13975.5|13960.5|13975.5|13960.5|13975.5|13960.5|13975.5|13960.5|0
1652870580000|2022-05-18 10:43:00|13976.4|13961.4|13975.9|13960.9|13976.4|13961.4|13975.9|13960.9|0
1652870590000|2022-05-18 10:43:10|13975|13960|13975|13960|13975|13960|13975|13960|0
1652870610000|2022-05-18 10:43:30|13975.7|13960.7|13975|13960|13975.7|13960.7|13975|13960|1
1652870630000|2022-05-18 10:43:50|13974.8|13959.8|13974.8|13959.8|13974.8|13959.8|13974.8|13959.8|3
1652870640000|2022-05-18 10:44:00|13974.5|13959.5|13968.8|13953.8|13974.5|13959.5|13968.8|13953.8|1
1652870650000|2022-05-18 10:44:10|13966.3|13951.3|13966.3|13951.3|13966.3|13951.3|13966.3|13951.3|0
1652870700000|2022-05-18 10:45:00|13966|13951|13964.4|13949.4|13966|13951|13964.4|13949.4|1
1652870710000|2022-05-18 10:45:10|13962.7|13947.7|13962.6|13947.6|13962.7|13947.7|13962.6|13947.6|0
1652870730000|2022-05-18 10:45:30|13961.8|13946.8|13961.3|13946.3|13961.8|13946.8|13961.3|13946.3|0
1652870760000|2022-05-18 10:46:00|13960.8|13945.8|13960.3|13945.3|13960.8|13945.8|13960.2|13945.2|0
1652870820000|2022-05-18 10:47:00|13957.5|13942.5|13956.8|13941.8|13957.5|13942.5|13956.8|13941.8|1
1652870830000|2022-05-18 10:47:10|13957.6|13942.6|13957.6|13942.6|13957.6|13942.6|13957.6|13942.6|0
1652870850000|2022-05-18 10:47:30|13957.8|13942.8|13957.8|13942.8|13957.8|13942.8|13957.8|13942.8|0
1652870860000|2022-05-18 10:47:40|13957.2|13942.2|13957.2|13942.2|13957.2|13942.2|13957.2|13942.2|0
1652870880000|2022-05-18 10:48:00|13957|13942|13956.7|13941.7|13957|13942|13956.7|13941.7|0
1652870890000|2022-05-18 10:48:10|13958.5|13943.5|13958.7|13943.7|13958.7|13943.7|13958.5|13943.5|0
1652870920000|2022-05-18 10:48:40|13962.2|13947.2|13962.2|13947.2|13962.2|13947.2|13962.2|13947.2|1
1652870940000|2022-05-18 10:49:00|13962.4|13947.4|13962.4|13947.4|13962.4|13947.4|13962.4|13947.4|0
1652871000000|2022-05-18 10:50:00|13962.3|13947.3|13962.3|13947.3|13962.3|13947.3|13962.3|13947.3|0
1652871040000|2022-05-18 10:50:40|13962.8|13947.8|13962.8|13947.8|13962.8|13947.8|13962.8|13947.8|0
1652871050000|2022-05-18 10:50:50|13961.4|13946.4|13962|13947|13962|13947|13961.4|13946.4|0
1652871060000|2022-05-18 10:51:00|13962.2|13947.2|13962.2|13947.2|13962.2|13947.2|13962.2|13947.2|0
1652871090000|2022-05-18 10:51:30|13964.8|13949.8|13964.8|13949.8|13964.8|13949.8|13964.8|13949.8|0
1652871100000|2022-05-18 10:51:40|13972.1|13957.1|13973.7|13958.7|13973.7|13958.7|13972.1|13957.1|1
1652871120000|2022-05-18 10:52:00|13977.8|13962.8|13979.7|13964.7|13980|13965|13977.8|13962.8|0
1652871130000|2022-05-18 10:52:10|13980.8|13965.8|13982.1|13967.1|13982.1|13967.1|13980.8|13965.8|3
1652871140000|2022-05-18 10:52:20|13981.6|13966.6|13982.1|13967.1|13982.1|13967.1|13981.6|13966.6|5
1652871150000|2022-05-18 10:52:30|13981.1|13966.1|13981.7|13966.7|13981.7|13966.7|13981.1|13966.1|3
1652871160000|2022-05-18 10:52:40|13981.9|13966.9|13984.9|13959.9|13984.9|13966.9|13981.4|13959.9|1
1652871170000|2022-05-18 10:52:50|13985.6|13960.6|13985.1|13960.1|13985.6|13960.6|13985.1|13960.1|2
1652871180000|2022-05-18 10:53:00|13984.7|13959.7|13979.2|13964.2|13984.7|13964.2|13979.2|13959.7|0
1652871190000|2022-05-18 10:53:10|13979.1|13964.1|13979.1|13964.1|13979.1|13964.1|13979.1|13964.1|0
1652871200000|2022-05-18 10:53:20|13978.9|13963.9|13978.9|13963.9|13978.9|13963.9|13978.9|13963.9|4
1652871210000|2022-05-18 10:53:30|13982.9|13957.9|13982.9|13957.9|13982.9|13957.9|13982.9|13957.9|0
1652871220000|2022-05-18 10:53:40|13982.4|13957.4|13982.4|13957.4|13982.4|13957.4|13982.4|13957.4|0
1652871230000|2022-05-18 10:53:50|13987.5|13950|13987.5|13950|13987.5|13950|13987.5|13950|0
1652871240000|2022-05-18 10:54:00|13987.3|13949.8|13987.3|13949.8|13987.3|13949.8|13987.3|13949.8|0
1652871370000|2022-05-18 10:56:10|13980.4|13955.4|13980.4|13955.4|13980.4|13955.4|13980.4|13955.4|0
1652871410000|2022-05-18 10:56:50|13972.6|13957.6|13969.5|13954.5|13972.6|13957.6|13969.5|13954.5|0
1652871420000|2022-05-18 10:57:00|13968|13953|13966.9|13951.9|13968|13953|13966.9|13951.9|0
1652871430000|2022-05-18 10:57:10|13966.6|13951.6|13966.6|13951.6|13966.6|13951.6|13966|13951|1
1652871440000|2022-05-18 10:57:20|13965.7|13950.7|13965.4|13950.4|13965.7|13950.7|13965.4|13950.4|3
1652871450000|2022-05-18 10:57:30|13964.7|13949.7|13964.7|13949.7|13964.7|13949.7|13964.7|13949.7|0
1652871460000|2022-05-18 10:57:40|13964.5|13949.5|13964.5|13949.5|13965.9|13950.9|13964.5|13949.5|2
1652871470000|2022-05-18 10:57:50|13964|13949|13965.8|13950.8|13965.8|13950.8|13964|13949|2
1652871480000|2022-05-18 10:58:00|13965.6|13950.6|13965.6|13950.6|13965.6|13950.6|13965.6|13950.6|0
1652871500000|2022-05-18 10:58:20|13969.4|13954.4|13965.6|13950.6|13969.4|13954.4|13965.6|13950.6|0
1652871510000|2022-05-18 10:58:30|13967.6|13952.6|13965.1|13950.1|13969.9|13954.9|13965.1|13950.1|0
1652871520000|2022-05-18 10:58:40|13965|13950|13965|13950|13965|13950|13965|13950|0
1652871530000|2022-05-18 10:58:50|13965.3|13950.3|13967.5|13952.5|13967.5|13952.5|13965.3|13950.3|1
1652871560000|2022-05-18 10:59:20|13968|13953|13967.5|13952.5|13968|13953|13967.5|13952.5|0
1652871570000|2022-05-18 10:59:30|13968|13953|13967.5|13952.5|13968|13953|13967.5|13952.5|0
1652871580000|2022-05-18 10:59:40|13967.2|13952.2|13970.8|13955.8|13970.8|13955.8|13967.2|13952.2|4
1652871590000|2022-05-18 10:59:50|13972.8|13957.8|13976.5|13961.5|13976.5|13961.5|13972.8|13957.8|2
1652871600000|2022-05-18 11:00:00|13977|13962|13977.8|13962.8|13977.8|13962.8|13977|13962|1
1652871610000|2022-05-18 11:00:10|13978.2|13963.2|13978.2|13963.2|13978.2|13963.2|13978.2|13963.2|0
1652871620000|2022-05-18 11:00:20|13977.9|13962.9|13978.2|13963.2|13978.2|13963.2|13977.9|13962.9|1
1652871640000|2022-05-18 11:00:40|13978.7|13963.7|13978.7|13963.7|13978.7|13963.7|13978.7|13963.7|0
1652871660000|2022-05-18 11:01:00|13978.6|13963.6|13979.4|13964.4|13980.3|13965.3|13978.6|13963.6|2
1652871670000|2022-05-18 11:01:10|13979.1|13964.1|13980|13965|13980|13965|13979.1|13964.1|0
1652871680000|2022-05-18 11:01:20|13979.9|13964.9|13979.8|13964.8|13980.2|13965.2|13979.5|13964.5|0
1652871690000|2022-05-18 11:01:30|13980.2|13965.2|13980.2|13965.2|13980.2|13965.2|13980.2|13965.2|0
1652871700000|2022-05-18 11:01:40|13979.5|13964.5|13980|13965|13980|13965|13979.5|13964.5|1
1652871710000|2022-05-18 11:01:50|13979.7|13964.7|13981.5|13966.5|13981.5|13966.5|13979.5|13964.5|1
1652871720000|2022-05-18 11:02:00|13979.5|13964.5|13976.4|13961.4|13979.5|13964.5|13975.7|13960.7|2
1652871730000|2022-05-18 11:02:10|13976|13961|13975.1|13960.1|13976|13961|13975.1|13960.1|2
1652871740000|2022-05-18 11:02:20|13972.4|13957.4|13969.2|13954.2|13972.4|13957.4|13968.5|13953.5|0
1652871750000|2022-05-18 11:02:30|13969.8|13954.8|13970|13955|13970|13955|13969.3|13954.3|0
1652871940000|2022-05-18 11:05:40|||||||||1
1652871950000|2022-05-18 11:05:50|13969.7|13954.7|13969.5|13954.5|13969.7|13954.7|13969.5|13954.5|0
1652871960000|2022-05-18 11:06:00|13969.7|13954.7|13970|13955|13970|13955|13969.7|13954.7|1
1652871970000|2022-05-18 11:06:10|13969.8|13954.8|13969.8|13954.8|13969.8|13954.8|13969.8|13954.8|0
1652871980000|2022-05-18 11:06:20|13970|13955|13970|13955|13970|13955|13970|13955|1
1652871990000|2022-05-18 11:06:30|13969.7|13954.7|13969.7|13954.7|13969.7|13954.7|13969.7|13954.7|0
1652872000000|2022-05-18 11:06:40|13970.1|13955.1|13970.1|13955.1|13970.1|13955.1|13970.1|13955.1|0
1652872030000|2022-05-18 11:07:10|13966.8|13951.8|13966.5|13951.5|13966.8|13951.8|13966.5|13951.5|1
1652872040000|2022-05-18 11:07:20|13966.3|13951.3|13966.3|13951.3|13966.3|13951.3|13966.3|13951.3|3
1652872080000|2022-05-18 11:08:00|||||||||4
1652872090000|2022-05-18 11:08:10|13966.6|13951.6|13966.6|13951.6|13966.6|13951.6|13966.6|13951.6|0
1652872100000|2022-05-18 11:08:20|||||||||2
1652872170000|2022-05-18 11:09:30|13969.8|13954.8|13969.8|13954.8|13969.8|13954.8|13969.8|13954.8|2
1652872180000|2022-05-18 11:09:40|13970.8|13955.8|13970.8|13955.8|13970.8|13955.8|13970.8|13955.8|0
1652872190000|2022-05-18 11:09:50|13971.6|13956.6|13974.8|13959.8|13974.8|13959.8|13971.6|13956.6|4
1652872200000|2022-05-18 11:10:00|13974.6|13959.6|13974.8|13959.8|13975.8|13960.8|13970.6|13955.6|0
1652872210000|2022-05-18 11:10:10|13974.6|13959.6|13974.3|13959.3|13974.8|13959.8|13974.3|13959.3|2
1652872220000|2022-05-18 11:10:20|13974.8|13959.8|13974.8|13959.8|13974.8|13959.8|13973.7|13958.7|6
1652872230000|2022-05-18 11:10:30|13974.5|13959.5|13973.5|13958.5|13974.5|13959.5|13971.3|13956.3|1
1652872240000|2022-05-18 11:10:40|13973.1|13958.1|13973.1|13958.1|13973.1|13958.1|13973.1|13958.1|0
1652872250000|2022-05-18 11:10:50|13972|13957|13972|13957|13972|13957|13972|13957|0
1652872270000|2022-05-18 11:11:10|13972.3|13957.3|13972.3|13957.3|13972.3|13957.3|13972.3|13957.3|0
1652872290000|2022-05-18 11:11:30|13970|13955|13967.1|13952.1|13970|13955|13967.1|13952.1|1
1652872300000|2022-05-18 11:11:40|13966.6|13951.6|13966.6|13951.6|13966.6|13951.6|13966|13951|0
1652872330000|2022-05-18 11:12:10|13964.9|13949.9|13965.5|13950.5|13965.5|13950.5|13964.9|13949.9|5
1652872340000|2022-05-18 11:12:20|13963.2|13948.2|13964.7|13949.7|13964.7|13949.7|13963.2|13948.2|0
1652872350000|2022-05-18 11:12:30|13966.8|13951.8|13966.8|13951.8|13966.8|13951.8|13966.8|13951.8|0
1652872380000|2022-05-18 11:13:00|13966.6|13951.6|13966.6|13951.6|13966.6|13951.6|13966.6|13951.6|0
1652872390000|2022-05-18 11:13:10|13966.8|13951.8|13966.8|13951.8|13966.8|13951.8|13966.8|13951.8|1
1652872410000|2022-05-18 11:13:30|13968.9|13953.9|13973.5|13958.5|13973.5|13958.5|13968.9|13953.9|2
1652872420000|2022-05-18 11:13:40|13974.6|13959.6|13974.1|13959.1|13974.6|13959.6|13974.1|13959.1|0
1652872440000|2022-05-18 11:14:00|13978.1|13953.1|13978.1|13953.1|13978.1|13953.1|13978.1|13953.1|1
1652872490000|2022-05-18 11:14:50|13977.3|13952.3|13977.3|13952.3|13977.3|13952.3|13977.3|13952.3|0
1652872500000|2022-05-18 11:15:00|13978.8|13953.8|13978.8|13953.8|13978.8|13953.8|13978.8|13953.8|2
1652872530000|2022-05-18 11:15:30|13978.7|13953.7|13978.7|13953.7|13978.7|13953.7|13978.7|13953.7|0
1652872570000|2022-05-18 11:16:10|13979.2|13954.2|13972.9|13957.9|13979.2|13959.2|13972.6|13954.2|2
1652872590000|2022-05-18 11:16:30|13972.6|13957.6|13972.6|13957.6|13972.6|13957.6|13972.3|13957.3|0
1652872600000|2022-05-18 11:16:40|13972.3|13957.3|13972|13957|13972.3|13957.3|13972|13957|0
1652872630000|2022-05-18 11:17:10|13970.7|13955.7|13969.9|13954.9|13970.7|13955.7|13969.3|13954.3|2
1652872640000|2022-05-18 11:17:20|13969.8|13954.8|13969.3|13954.3|13969.8|13954.8|13969.3|13954.3|0
1652872650000|2022-05-18 11:17:30|13969.5|13954.5|13968.6|13953.6|13969.5|13954.5|13968.6|13953.6|1
1652872740000|2022-05-18 11:19:00|13968.9|13953.9|13968.9|13953.9|13968.9|13953.9|13968.9|13953.9|4
1652872880000|2022-05-18 11:21:20|13970.4|13955.4|13970.4|13955.4|13970.4|13955.4|13970.4|13955.4|0
1652872900000|2022-05-18 11:21:40|13970.3|13955.3|13970.3|13955.3|13970.3|13955.3|13970.3|13955.3|0
1652872930000|2022-05-18 11:22:10|13968.8|13953.8|13966.6|13951.6|13968.8|13953.8|13966.6|13951.6|3
1652872960000|2022-05-18 11:22:40|13964.9|13949.9|13963.6|13948.6|13964.9|13949.9|13963.4|13948.4|1
1652872970000|2022-05-18 11:22:50|13962.3|13947.3|13962.3|13947.3|13962.3|13947.3|13962.3|13947.3|1
1652872980000|2022-05-18 11:23:00|13962.5|13947.5|13962.5|13947.5|13962.5|13947.5|13962.5|13947.5|0
1652873000000|2022-05-18 11:23:20|13962.6|13947.6|13962.6|13947.6|13962.6|13947.6|13962.6|13947.6|0
1652873010000|2022-05-18 11:23:30|13962.8|13947.8|13962.8|13947.8|13962.8|13947.8|13962.8|13947.8|0
1652873020000|2022-05-18 11:23:40|13963.2|13948.2|13963.2|13948.2|13963.2|13948.2|13963.2|13948.2|0
1652873220000|2022-05-18 11:27:00|13954.8|13939.8|13954.7|13939.7|13955.7|13940.7|13953.6|13938.6|2
1652873230000|2022-05-18 11:27:10|13953.7|13938.7|13953.2|13938.2|13953.7|13938.7|13953.2|13938.2|0
1652873240000|2022-05-18 11:27:20|13952.2|13937.2|13952.2|13937.2|13952.2|13937.2|13952.2|13937.2|0
1652873250000|2022-05-18 11:27:30|13952|13937|13951.7|13936.7|13952|13937|13951.7|13936.7|12
1652873260000|2022-05-18 11:27:40|||||||||2
1652873270000|2022-05-18 11:27:50|13953.4|13938.4|13953.9|13938.9|13954.2|13939.2|13953.4|13938.4|1
1652873290000|2022-05-18 11:28:10|13953.7|13938.7|13953.7|13938.7|13953.7|13938.7|13953.7|13938.7|2
1652873330000|2022-05-18 11:28:50|13953.4|13938.4|13953.4|13938.4|13953.4|13938.4|13953.4|13938.4|1
1652873340000|2022-05-18 11:29:00|13953.7|13938.7|13953.7|13938.7|13953.7|13938.7|13953.7|13938.7|0
1652873350000|2022-05-18 11:29:10|13952|13937|13952|13937|13952|13937|13952|13937|0
1652873370000|2022-05-18 11:29:30|13953.4|13938.4|13953.7|13938.7|13954|13939|13953.4|13938.4|1
1652873470000|2022-05-18 11:31:10|13954|13939|13958.1|13943.1|13958.1|13943.1|13954|13939|1
1652873510000|2022-05-18 11:31:50|13957.1|13942.1|13955.4|13940.4|13957.1|13942.1|13955.4|13940.4|0
1652873590000|2022-05-18 11:33:10|13955.3|13940.3|13955.3|13940.3|13955.3|13940.3|13955.3|13940.3|0
1652873620000|2022-05-18 11:33:40|13956.2|13941.2|13956.5|13941.5|13956.5|13941.5|13956.2|13941.2|0
1652873630000|2022-05-18 11:33:50|13956.2|13941.2|13962.1|13947.1|13962.1|13947.1|13956.2|13941.2|1
1652873640000|2022-05-18 11:34:00|13962.7|13947.7|13970.1|13955.1|13970.6|13955.6|13962.7|13947.7|4
1652873680000|2022-05-18 11:34:40|13967.8|13952.8|13966.1|13951.1|13967.8|13952.8|13966.1|13951.1|0
1652873700000|2022-05-18 11:35:00|13964.2|13949.2|13968.7|13943.7|13968.7|13949.2|13964.2|13943.7|0
1652873740000|2022-05-18 11:35:40|13968|13943|13968|13943|13968|13943|13968|13943|0
1652873750000|2022-05-18 11:35:50|13967.4|13942.4|13957.1|13942.1|13967.4|13944.1|13957.1|13942.1|1
1652873780000|2022-05-18 11:36:20|13957.9|13942.9|13963|13948|13965.7|13948|13957.9|13940.7|1
1652873790000|2022-05-18 11:36:30|13961.3|13946.3|13961.3|13946.3|13961.3|13946.3|13961.3|13946.3|0
1652873810000|2022-05-18 11:36:50|13967.8|13952.8|13968.1|13953.1|13968.1|13953.1|13967.8|13952.8|1
1652873870000|2022-05-18 11:37:50|13967.5|13952.5|13967.5|13952.5|13967.5|13952.5|13967.5|13952.5|1
1652873880000|2022-05-18 11:38:00|13967.3|13952.3|13967|13952|13967.3|13952.3|13967|13952|0
1652873920000|2022-05-18 11:38:40|13968|13953|13968|13953|13968|13953|13968|13953|0
1652874000000|2022-05-18 11:40:00|13967.7|13952.7|13967.7|13952.7|13967.7|13952.7|13967.7|13952.7|0
1652874030000|2022-05-18 11:40:30|13967.9|13952.9|13967.9|13952.9|13967.9|13952.9|13967.9|13952.9|0
1652874040000|2022-05-18 11:40:40|13969|13954|13970.1|13945.1|13970.1|13954|13969|13945.1|2
1652874080000|2022-05-18 11:41:20|13963.6|13948.6|13963.6|13948.6|13963.9|13948.9|13963.6|13948.6|0
1652874090000|2022-05-18 11:41:30|13963.9|13948.9|13963.9|13948.9|13963.9|13948.9|13963.9|13948.9|0
1652874110000|2022-05-18 11:41:50|13962.3|13947.3|13957.7|13942.7|13962.3|13947.3|13957.7|13942.7|2
1652874120000|2022-05-18 11:42:00|13957.4|13942.4|13957.4|13942.4|13957.4|13942.4|13957.4|13942.4|0
1652874130000|2022-05-18 11:42:10|13956.1|13941.1|13952.1|13937.1|13956.1|13941.1|13952.1|13937.1|2
1652874140000|2022-05-18 11:42:20|13951.5|13936.5|13944.2|13929.2|13951.5|13936.5|13944.2|13929.2|13
1652874170000|2022-05-18 11:42:50|13943.7|13928.7|13943.7|13928.7|13944.2|13929.2|13943.7|13928.7|1
1652874180000|2022-05-18 11:43:00|13948.7|13933.7|13951.7|13936.7|13951.7|13936.7|13948.7|13933.7|1
1652874190000|2022-05-18 11:43:10|13950.9|13935.9|13950.7|13935.7|13950.9|13935.9|13949.4|13934.4|4
1652874220000|2022-05-18 11:43:40|13951.4|13936.4|13951.4|13936.4|13951.4|13936.4|13951.4|13936.4|0
1652874240000|2022-05-18 11:44:00|13949.4|13934.4|13949.4|13934.4|13949.4|13934.4|13949.4|13934.4|0
1652874270000|2022-05-18 11:44:30|13951.4|13936.4|13951.4|13936.4|13951.4|13936.4|13951.4|13936.4|0
1652874280000|2022-05-18 11:44:40|13956.7|13931.7|13956.7|13931.7|13956.7|13931.7|13956.7|13931.7|0
1652874290000|2022-05-18 11:44:50|13957|13932|13957.2|13932.2|13957.2|13936.7|13951.7|13932|1
1652874330000|2022-05-18 11:45:30|13949.9|13934.9|13949.9|13934.9|13949.9|13934.9|13949.9|13934.9|0
1652874340000|2022-05-18 11:45:40|13948.2|13933.2|13948.2|13933.2|13948.2|13933.2|13948.2|13933.2|0
1652874380000|2022-05-18 11:46:20|13947.2|13932.2|13947.5|13932.5|13947.5|13932.5|13947.2|13932.2|0
1652874390000|2022-05-18 11:46:30|13947.9|13932.9|13948.2|13933.2|13948.2|13933.2|13947.9|13932.9|0
1652874450000|2022-05-18 11:47:30|13949|13934|13954|13939|13954|13939|13949|13934|2
1652874510000|2022-05-18 11:48:30|13953.7|13938.7|13953.7|13938.7|13953.7|13938.7|13953.7|13938.7|0
1652874520000|2022-05-18 11:48:40|13953.2|13938.2|13951|13936|13953.2|13938.2|13950|13935|0
1652874530000|2022-05-18 11:48:50|13950.5|13935.5|13954.1|13939.1|13954.4|13939.4|13950.5|13935.5|2
1652874540000|2022-05-18 11:49:00|13953.8|13938.8|13953.8|13938.8|13953.8|13938.8|13953.8|13938.8|0
1652874550000|2022-05-18 11:49:10|13954.1|13939.1|13954.1|13939.1|13954.1|13939.1|13954.1|13939.1|0
1652874570000|2022-05-18 11:49:30|13954|13939|13954|13939|13954|13939|13954|13939|0
1652874650000|2022-05-18 11:50:50|13954.9|13939.9|13956.7|13941.7|13956.7|13941.7|13954.9|13939.9|0
1652874660000|2022-05-18 11:51:00|13956.1|13941.1|13959.2|13944.2|13959.2|13944.2|13955.8|13940.8|4
1652874670000|2022-05-18 11:51:10|13959.7|13944.7|13959.7|13944.7|13959.7|13944.7|13959.7|13944.7|0
1652874680000|2022-05-18 11:51:20|13959.2|13944.2|13959.2|13944.2|13959.2|13944.2|13959.2|13944.2|0
1652874690000|2022-05-18 11:51:30|13958|13943|13957.6|13942.6|13958|13943|13957.6|13942.6|0
1652874720000|2022-05-18 11:52:00|13957.1|13942.1|13957.1|13942.1|13957.1|13942.1|13957.1|13942.1|0
1652874730000|2022-05-18 11:52:10|13959.6|13944.6|13959.1|13944.1|13959.6|13944.6|13957.1|13942.1|2
1652874740000|2022-05-18 11:52:20|13957.7|13942.7|13962|13947|13962.2|13947.2|13957.7|13942.7|3
1652874750000|2022-05-18 11:52:30|13962.6|13947.6|13962.4|13947.4|13962.6|13947.6|13962.4|13947.4|0
1652874760000|2022-05-18 11:52:40|13962.3|13947.3|13962.3|13947.3|13962.3|13947.3|13962.3|13947.3|0
1652874770000|2022-05-18 11:52:50|13962.9|13947.9|13962.1|13947.1|13962.9|13947.9|13962.1|13947.1|3
1652874780000|2022-05-18 11:53:00|13962.3|13947.3|13962.3|13947.3|13962.3|13947.3|13960.3|13945.3|2
1652874810000|2022-05-18 11:53:30|13960.3|13945.3|13960.3|13945.3|13962.3|13947.3|13960.3|13945.3|5
1652874820000|2022-05-18 11:53:40|13958.8|13943.8|13956.8|13941.8|13958.8|13943.8|13956.8|13941.8|1
1652874830000|2022-05-18 11:53:50|13956.6|13941.6|13954|13939|13956.6|13941.6|13954|13939|3
1652874840000|2022-05-18 11:54:00|13953.6|13938.6|13953.6|13938.6|13953.6|13938.6|13953.6|13938.6|1
1652874850000|2022-05-18 11:54:10|13954|13939|13953.5|13938.5|13954|13939|13953.5|13938.5|0
1652874860000|2022-05-18 11:54:20|13953|13938|13953|13938|13953|13938|13953|13938|5
1652874880000|2022-05-18 11:54:40|13952.2|13937.2|13951.5|13936.5|13952.2|13937.2|13951.5|13936.5|0
1652874920000|2022-05-18 11:55:20|13952.2|13937.2|13952.2|13937.2|13952.2|13937.2|13952.2|13937.2|13
1652874930000|2022-05-18 11:55:30|13952.8|13937.8|13953.9|13938.9|13953.9|13938.9|13952.8|13937.8|1
1652874940000|2022-05-18 11:55:40|13953.4|13938.4|13953.9|13938.9|13953.9|13938.9|13953.4|13938.4|3
1652874950000|2022-05-18 11:55:50|13953.6|13938.6|13953.9|13938.9|13953.9|13938.9|13953.6|13938.6|2
1652874960000|2022-05-18 11:56:00|13953.6|13938.6|13960.4|13945.4|13960.4|13945.4|13953.6|13938.6|9
1652874970000|2022-05-18 11:56:10|13960.9|13945.9|13963.1|13948.1|13963.6|13948.6|13960.9|13945.9|5
1652874980000|2022-05-18 11:56:20|13963.8|13948.8|13963.8|13948.8|13963.8|13948.8|13963.8|13948.8|0
1652874990000|2022-05-18 11:56:30|13963.6|13948.6|13962.4|13947.4|13963.6|13948.6|13961.9|13946.9|1
1652875000000|2022-05-18 11:56:40|13961.6|13946.6|13961.6|13946.6|13961.6|13946.6|13960.8|13945.8|0
1652875010000|2022-05-18 11:56:50|13961.3|13946.3|13961.3|13946.3|13961.3|13946.3|13961.3|13946.3|0
1652875030000|2022-05-18 11:57:10|13961|13946|13961|13946|13961|13946|13961|13946|0
1652875050000|2022-05-18 11:57:30|13960.7|13945.7|13960.9|13945.9|13960.9|13945.9|13960.7|13945.7|0
1652875080000|2022-05-18 11:58:00|13960.7|13945.7|13961.5|13946.5|13961.5|13946.5|13960.7|13945.7|1
1652875090000|2022-05-18 11:58:10|13962.4|13947.4|13961.2|13946.2|13962.4|13947.4|13960.7|13945.7|2
1652875100000|2022-05-18 11:58:20|13961.8|13946.8|13961.2|13946.2|13962|13947|13961|13946|0
1652875110000|2022-05-18 11:58:30|||||||||3
1652875120000|2022-05-18 11:58:40|13965.2|13950.2|13960.5|13945.5|13965.2|13950.2|13959.6|13944.6|4
1652875130000|2022-05-18 11:58:50|13965.2|13950.2|13966|13951|13966|13951|13965.2|13950.2|2
1652875160000|2022-05-18 11:59:20|13966.3|13951.3|13966.5|13951.5|13966.5|13951.5|13966.3|13951.3|0
1652875170000|2022-05-18 11:59:30|13966.3|13951.3|13966|13951|13966.3|13951.3|13966|13951|1
1652875180000|2022-05-18 11:59:40|13965.4|13950.4|13963.6|13948.6|13965.4|13950.4|13963.6|13948.6|2
1652875190000|2022-05-18 11:59:50|13963.1|13948.1|13965.6|13950.6|13965.6|13950.6|13961.1|13946.1|0
1652875200000|2022-05-18 12:00:00|13966.8|13951.8|13966.5|13951.5|13967.9|13952.9|13966.5|13951.5|3
1652875240000|2022-05-18 12:00:40|13955.7|13940.7|13945.7|13930.7|13955.7|13940.7|13945.7|13930.7|2
1652875260000|2022-05-18 12:01:00|13944.8|13929.8|13935.6|13920.6|13944.8|13929.8|13935.6|13920.6|11
1652875270000|2022-05-18 12:01:10|13935.3|13920.3|13933.4|13918.4|13935.3|13920.3|13933.4|13918.4|7
1652875280000|2022-05-18 12:01:20|13933.1|13918.1|13931.1|13916.1|13933.1|13918.1|13931.1|13916.1|1
1652875300000|2022-05-18 12:01:40|13932.2|13917.2|13933|13918|13933.5|13918.5|13932.2|13917.2|0
1652875330000|2022-05-18 12:02:10|13936.2|13921.2|13943.7|13928.7|13950.7|13932.2|13936.2|13921.2|6
1652875340000|2022-05-18 12:02:20|13941.8|13926.8|13943.3|13928.3|13943.3|13928.3|13941.8|13926.8|0
1652875350000|2022-05-18 12:02:30|13943.6|13928.6|13943.8|13928.8|13944.3|13929.3|13943.6|13928.6|0
1652875360000|2022-05-18 12:02:40|13944.9|13929.9|13947.4|13932.4|13947.4|13932.4|13944.9|13929.9|0
1652875370000|2022-05-18 12:02:50|13948.4|13933.4|13953.6|13938.6|13953.6|13938.6|13947.4|13932.4|1
1652875380000|2022-05-18 12:03:00|13952.9|13937.9|13957.7|13942.7|13958.1|13943.1|13952.9|13937.9|1
1652875390000|2022-05-18 12:03:10|13957.4|13942.4|13955|13940|13958.4|13943.4|13955|13940|8
1652875400000|2022-05-18 12:03:20|13954.4|13939.4|13946.3|13931.3|13954.4|13939.4|13945.8|13930.8|1
1652875410000|2022-05-18 12:03:30|13946.9|13931.9|13945.1|13930.1|13946.9|13931.9|13945.1|13930.1|0
1652875420000|2022-05-18 12:03:40|13944.1|13929.1|13944.1|13929.1|13944.1|13929.1|13944.1|13929.1|0
1652875430000|2022-05-18 12:03:50|13943.9|13928.9|13943.9|13928.9|13943.9|13928.9|13943.9|13928.9|0
1652875440000|2022-05-18 12:04:00|13943.8|13928.8|13945.8|13930.8|13945.8|13930.8|13942.8|13927.8|1
1652875450000|2022-05-18 12:04:10|13945.6|13930.6|13952.3|13937.3|13952.3|13937.3|13945.6|13930.6|1
1652875460000|2022-05-18 12:04:20|13952.8|13937.8|13952.8|13937.8|13952.8|13937.8|13952.8|13937.8|0
1652875470000|2022-05-18 12:04:30|13953.3|13938.3|13953.3|13938.3|13953.3|13938.3|13953.3|13938.3|0
1652875480000|2022-05-18 12:04:40|13954|13939|13952.6|13937.6|13954.5|13939.5|13952.6|13937.6|3
1652875490000|2022-05-18 12:04:50|13952.2|13937.2|13951.1|13936.1|13952.2|13937.2|13951.1|13936.1|1
1652875500000|2022-05-18 12:05:00|13952.6|13937.6|13963.3|13948.3|13963.9|13948.9|13952.6|13937.6|2
1652875510000|2022-05-18 12:05:10|13963.6|13948.6|13963.3|13948.3|13963.6|13948.6|13963.3|13948.3|0
1652875520000|2022-05-18 12:05:20|13963.6|13948.6|13963.6|13948.6|13963.6|13948.6|13963.6|13948.6|2
1652875530000|2022-05-18 12:05:30|13964.1|13949.1|13979.6|13964.6|13979.6|13964.6|13964.1|13949.1|3
1652875550000|2022-05-18 12:05:50|13979.2|13964.2|13979.2|13964.2|13979.2|13964.2|13979.2|13964.2|0
1652875560000|2022-05-18 12:06:00|13978.9|13963.9|13978.6|13963.6|13978.9|13963.9|13978.6|13963.6|0
1652875570000|2022-05-18 12:06:10|13977.1|13962.1|13976.3|13961.3|13977.1|13962.1|13975.4|13960.4|1
1652875580000|2022-05-18 12:06:20|13978.6|13963.6|13981|13966|13981|13966|13978.6|13963.6|6
1652875590000|2022-05-18 12:06:30|13980.7|13965.7|13980.7|13965.7|13980.7|13965.7|13980.7|13965.7|0
1652875600000|2022-05-18 12:06:40|13980.2|13965.2|13980.7|13965.7|13980.7|13965.7|13980.2|13965.2|0
1652875610000|2022-05-18 12:06:50|13980.2|13965.2|13980.2|13965.2|13980.7|13965.7|13980.2|13965.2|2
1652875660000|2022-05-18 12:07:40|13980.6|13965.6|13980.4|13965.4|13980.6|13965.6|13980.4|13965.4|7
1652875720000|2022-05-18 12:08:40|13980.1|13965.1|13977.1|13962.1|13980.1|13965.1|13977.1|13962.1|1
1652875730000|2022-05-18 12:08:50|13976.9|13961.9|13977|13962|13980.8|13965.8|13976.9|13961.9|0
1652875740000|2022-05-18 12:09:00|13974.5|13959.5|13971.9|13956.9|13974.5|13959.5|13967.9|13952.9|7
1652875750000|2022-05-18 12:09:10|13971.4|13956.4|13971.5|13956.5|13974.4|13959.4|13970.5|13955.5|0
1652875760000|2022-05-18 12:09:20|13971.2|13956.2|13971.5|13956.5|13971.5|13956.5|13971.2|13956.2|0
1652875770000|2022-05-18 12:09:30|13971.7|13956.7|13973.2|13958.2|13973.4|13958.4|13971.7|13956.7|1
1652875780000|2022-05-18 12:09:40|13973.7|13958.7|13973.2|13958.2|13975.2|13960.2|13973.2|13958.2|0
1652875790000|2022-05-18 12:09:50|13974.5|13959.5|13975.5|13960.5|13975.5|13960.5|13974.4|13959.4|0
1652875800000|2022-05-18 12:10:00|13975.8|13960.8|13998.5|13983.5|13998.5|13983.5|13975.8|13960.8|9
1652875810000|2022-05-18 12:10:10|13999|13984|13994.3|13979.3|14001.1|13986.1|13994.3|13979.3|1
1652875820000|2022-05-18 12:10:20|13993.6|13978.6|13993.1|13978.1|13993.6|13978.6|13992.1|13977.1|0
1652875830000|2022-05-18 12:10:30|13993.5|13978.5|13993.5|13978.5|13997.1|13982.1|13993|13978|1
1652875840000|2022-05-18 12:10:40|13993.4|13978.4|13992.2|13977.2|13993.4|13978.4|13991.4|13976.4|0
1652875850000|2022-05-18 12:10:50|13995.6|13980.6|13995.9|13980.9|14003.1|13988.1|13994.5|13979.5|3
1652875860000|2022-05-18 12:11:00|13996.1|13981.1|13989.7|13974.7|13996.1|13981.1|13989.7|13974.7|0
1652875870000|2022-05-18 12:11:10|13986.8|13971.8|13985.6|13970.6|13986.8|13971.8|13985.6|13970.6|1
1652875880000|2022-05-18 12:11:20|13985|13970|13978.9|13963.9|13985|13970|13978.4|13963.4|6
1652875890000|2022-05-18 12:11:30|13979.1|13964.1|13978.4|13963.4|13982.1|13967.1|13978.4|13963.4|0
1652875900000|2022-05-18 12:11:40|13981.8|13966.8|13983.9|13968.9|13987.8|13972.8|13981.8|13966.8|1
1652875910000|2022-05-18 12:11:50|13979.4|13964.4|13983.9|13968.9|13987.4|13972.4|13979.4|13964.4|1
1652875920000|2022-05-18 12:12:00|13984.2|13969.2|13983|13968|13986|13971|13983|13968|0
1652875930000|2022-05-18 12:12:10|13983.8|13968.8|13991.3|13976.3|13991.9|13976.9|13983.8|13968.8|3
1652875940000|2022-05-18 12:12:20|13991.1|13976.1|13991.1|13976.1|13991.1|13976.1|13991.1|13976.1|0
1652875950000|2022-05-18 12:12:30|13990.8|13975.8|13988.2|13973.2|13990.8|13975.8|13986.9|13971.9|0
1652875960000|2022-05-18 12:12:40|13987.6|13972.6|13987.5|13972.5|13988.4|13973.4|13985.6|13970.6|0
1652875970000|2022-05-18 12:12:50|13988.4|13973.4|13986.6|13971.6|13988.5|13973.5|13986.6|13971.6|0
1652875980000|2022-05-18 12:13:00|13988.1|13973.1|13985.5|13970.5|13988.1|13973.1|13985.5|13970.5|1
1652875990000|2022-05-18 12:13:10|13985.8|13970.8|13992.7|13977.7|13992.7|13977.7|13985.8|13970.8|3
1652876010000|2022-05-18 12:13:30|13993.1|13978.1|13993.5|13978.5|13993.8|13978.8|13993.1|13978.1|0
1652876020000|2022-05-18 12:13:40|13994.3|13979.3|13994.8|13979.8|13995.2|13980.2|13994.3|13979.3|0
1652876030000|2022-05-18 12:13:50|13995.1|13980.1|13995.4|13980.4|13995.4|13980.4|13995.1|13980.1|0
1652876040000|2022-05-18 12:14:00|14002|13987|13992.4|13977.4|14002.7|13987.7|13991.8|13976.8|15
1652876050000|2022-05-18 12:14:10|13992.9|13977.9|13992.9|13977.9|13992.9|13977.9|13992.6|13977.6|0
1652876060000|2022-05-18 12:14:20|13994.1|13979.1|13997.9|13982.9|13997.9|13982.9|13993.8|13978.8|0
1652876070000|2022-05-18 12:14:30|13998.2|13983.2|13997.7|13982.7|13998.2|13983.2|13997.7|13982.7|0
1652876080000|2022-05-18 12:14:40|14000.6|13985.6|13998.8|13983.8|14001.1|13986.1|13994.2|13979.2|8
1652876090000|2022-05-18 12:14:50|13999.1|13984.1|14001.1|13986.1|14002.8|13987.8|13997.6|13982.6|8
1652876100000|2022-05-18 12:15:00|14000.4|13985.4|14000.1|13985.1|14000.4|13985.4|14000.1|13985.1|0
1652876110000|2022-05-18 12:15:10|13999.6|13984.6|13998.9|13983.9|13999.9|13984.9|13998.9|13983.9|0
1652876120000|2022-05-18 12:15:20|13999.1|13984.1|13993.8|13978.8|13999.1|13984.1|13993.8|13978.8|4
1652876130000|2022-05-18 12:15:30|13994.1|13979.1|13992.8|13977.8|13994.3|13979.3|13992.8|13977.8|0
1652876140000|2022-05-18 12:15:40|13992.4|13977.4|13995|13980|13995|13980|13992.4|13977.4|3
1652876150000|2022-05-18 12:15:50|13994.7|13979.7|13994.4|13979.4|13994.7|13979.7|13994.4|13979.4|0
1652876160000|2022-05-18 12:16:00|13994.6|13979.6|14001.1|13986.1|14001.1|13986.1|13994.6|13979.6|2
1652876170000|2022-05-18 12:16:10|14002.2|13987.2|14006.1|13991.1|14006.1|13991.1|14002.2|13987.2|2
1652876180000|2022-05-18 12:16:20|14003.6|13988.6|14005.8|13990.8|14005.8|13990.8|14003.6|13988.6|3
1652876190000|2022-05-18 12:16:30|14005.6|13990.6|14004.3|13989.3|14006.6|13991.6|14004.3|13989.3|0
1652876200000|2022-05-18 12:16:40|14007|13992|14004.3|13989.3|14007|13992|14004.3|13989.3|0
1652876210000|2022-05-18 12:16:50|14003.8|13988.8|14003.3|13988.3|14003.8|13988.8|14003.3|13988.3|6
1652876220000|2022-05-18 12:17:00|14003.5|13988.5|14003.8|13988.8|14003.8|13988.8|14003.5|13988.5|0
1652876230000|2022-05-18 12:17:10|14003.5|13988.5|14003.5|13988.5|14003.8|13988.8|14003.3|13988.3|0
1652876240000|2022-05-18 12:17:20|14006.3|13991.3|14002.9|13987.9|14006.3|13991.3|14002.9|13987.9|0
1652876280000|2022-05-18 12:18:00|14004.8|13989.8|14005.7|13990.7|14008.8|13993.8|14004.8|13989.8|5
1652876290000|2022-05-18 12:18:10|14007.8|13992.8|14003.7|13988.7|14007.8|13992.8|14003.7|13988.7|0
1652876300000|2022-05-18 12:18:20|14003.1|13988.1|14003.1|13988.1|14003.1|13988.1|14003.1|13988.1|0
1652876310000|2022-05-18 12:18:30|||||||||1
1652876320000|2022-05-18 12:18:40|14003.5|13988.5|13994.2|13979.2|14003.5|13988.5|13994.2|13979.2|2
1652876330000|2022-05-18 12:18:50|13993.7|13978.7|13990.6|13975.6|13994|13979|13990.6|13975.6|0
1652876340000|2022-05-18 12:19:00|13990|13975|13988.4|13973.4|13990|13975|13988.4|13973.4|0
1652876350000|2022-05-18 12:19:10|13987.4|13972.4|13989.5|13974.5|13989.5|13974.5|13986.4|13971.4|2
1652876360000|2022-05-18 12:19:20|13991.3|13976.3|13991.3|13976.3|13991.3|13976.3|13991.3|13976.3|0
1652876370000|2022-05-18 12:19:30|13991|13976|13991|13976|13991|13976|13991|13976|0
1652876390000|2022-05-18 12:19:50|13990.7|13975.7|13990.5|13975.5|13990.7|13975.7|13990.5|13975.5|0
1652876400000|2022-05-18 12:20:00|13989.9|13974.9|13986.6|13971.6|13989.9|13974.9|13986.6|13971.6|0
1652876410000|2022-05-18 12:20:10|13986|13971|13986|13971|13986|13971|13986|13971|0
1652876420000|2022-05-18 12:20:20|13981.9|13966.9|13978.8|13963.8|13981.9|13966.9|13978.8|13963.8|1
1652876430000|2022-05-18 12:20:30|13978.5|13963.5|13973.3|13958.3|13978.5|13963.5|13973.3|13958.3|0
1652876440000|2022-05-18 12:20:40|13975|13960|13977|13962|13977.1|13962.1|13975|13960|2
1652876450000|2022-05-18 12:20:50|13979.8|13964.8|13980.3|13965.3|13980.3|13965.3|13979.8|13964.8|1
1652876460000|2022-05-18 12:21:00|13979.3|13964.3|13977.8|13962.8|13979.3|13964.3|13976.8|13961.8|0
1652876470000|2022-05-18 12:21:10|13978|13963|13978.3|13963.3|13978.3|13963.3|13978|13963|0
1652876480000|2022-05-18 12:21:20|13979.5|13964.5|13980|13965|13980|13965|13979.5|13964.5|0
1652876490000|2022-05-18 12:21:30|13980.2|13965.2|13980.5|13965.5|13980.5|13965.5|13980.2|13965.2|0
1652876520000|2022-05-18 12:22:00|13980.3|13965.3|13980.3|13965.3|13980.3|13965.3|13980.3|13965.3|0
1652876560000|2022-05-18 12:22:40|13980.4|13965.4|13980.4|13965.4|13980.4|13965.4|13980.4|13965.4|0
1652876590000|2022-05-18 12:23:10|13975.4|13960.4|13973.9|13958.9|13975.4|13960.4|13973.9|13958.9|1
1652876600000|2022-05-18 12:23:20|13973.4|13958.4|13974.3|13959.3|13974.3|13959.3|13973.4|13958.4|0
1652876610000|2022-05-18 12:23:30|13974.6|13959.6|13975.2|13960.2|13975.2|13960.2|13974.5|13959.5|1
1652876620000|2022-05-18 12:23:40|13975.4|13960.4|13974.9|13959.9|13975.4|13960.4|13974.9|13959.9|0
1652876650000|2022-05-18 12:24:10|13972.3|13957.3|13972.3|13957.3|13972.3|13957.3|13972.3|13957.3|0
1652876660000|2022-05-18 12:24:20|13971.8|13956.8|13972.3|13957.3|13972.3|13957.3|13971.8|13956.8|0
1652876670000|2022-05-18 12:24:30|13973.5|13958.5|13971.8|13956.8|13975.3|13960.3|13971.8|13956.8|0
1652876690000|2022-05-18 12:24:50|13971.4|13956.4|13969.5|13954.5|13971.4|13956.4|13969.5|13954.5|1
1652876710000|2022-05-18 12:25:10|13968|13953|13970.5|13955.5|13970.8|13955.8|13967|13952|2
1652876730000|2022-05-18 12:25:30|13970.3|13955.3|13971|13956|13971|13956|13970.3|13955.3|0
1652876760000|2022-05-18 12:26:00|13974|13959|13976.2|13961.2|13976.2|13961.2|13974|13959|1
1652876770000|2022-05-18 12:26:10|13976.5|13961.5|13976.7|13961.7|13976.7|13961.7|13976.5|13961.5|0
1652876800000|2022-05-18 12:26:40|13976.4|13961.4|13977|13962|13977|13962|13976.4|13961.4|0
1652876820000|2022-05-18 12:27:00|13979.2|13964.2|13979.7|13964.7|13979.7|13964.7|13979.2|13964.2|3
1652876830000|2022-05-18 12:27:10|13978.9|13963.9|13968|13953|13978.9|13963.9|13968|13953|11
1652876840000|2022-05-18 12:27:20|13967.1|13952.1|13953.8|13938.8|13967.1|13952.1|13952|13937|10
1652876850000|2022-05-18 12:27:30|13955.6|13940.6|13957|13942|13957|13942|13955.6|13940.6|0
1652876870000|2022-05-18 12:27:50|13956.7|13941.7|13956.1|13941.1|13957|13942|13956.1|13941.1|0
1652876880000|2022-05-18 12:28:00|13955.9|13940.9|13951.6|13936.6|13955.9|13940.9|13951.1|13936.1|3
1652876890000|2022-05-18 12:28:10|13950.8|13935.8|13948.8|13933.8|13950.8|13935.8|13947.8|13932.8|1
1652876910000|2022-05-18 12:28:30|13948.5|13933.5|13950.3|13935.3|13950.3|13935.3|13948.5|13933.5|1
1652876930000|2022-05-18 12:28:50|13950|13935|13949.8|13934.8|13950|13935|13949.8|13934.8|0
1652876940000|2022-05-18 12:29:00|13950.3|13935.3|13950.3|13935.3|13950.3|13935.3|13950.3|13935.3|0
1652876950000|2022-05-18 12:29:10|13949.8|13934.8|13949.8|13934.8|13949.8|13934.8|13949.8|13934.8|0
1652876980000|2022-05-18 12:29:40|13950|13935|13949.8|13934.8|13950|13935|13949.8|13934.8|2
1652876990000|2022-05-18 12:29:50|13950.3|13935.3|13949.5|13934.5|13951.7|13936.7|13948.3|13933.3|1
1652877000000|2022-05-18 12:30:00|13948.8|13933.8|13926.5|13911.5|13948.8|13933.8|13924.1|13909.1|238
1652877010000|2022-05-18 12:30:10|13924.8|13909.8|13924.4|13909.4|13924.8|13909.8|13924.2|13909.2|27
1652877020000|2022-05-18 12:30:20|13924.9|13909.9|13927.8|13912.8|13927.8|13912.8|13924.9|13909.9|3
1652877030000|2022-05-18 12:30:30|13928.2|13913.2|13930.9|13915.9|13934.2|13919.2|13928.2|13913.2|10
1652877040000|2022-05-18 12:30:40|13931.4|13916.4|13935.6|13920.6|13935.6|13920.6|13931.4|13916.4|4
1652877050000|2022-05-18 12:30:50|13935.1|13920.1|13933.9|13918.9|13935.1|13920.1|13932.9|13917.9|1
1652877060000|2022-05-18 12:31:00|13934.4|13919.4|13930.4|13915.4|13934.4|13919.4|13928.3|13913.3|28
1652877070000|2022-05-18 12:31:10|13931|13916|13930.3|13915.3|13931|13916|13929.3|13914.3|7
1652877080000|2022-05-18 12:31:20|13930.8|13915.8|13930.5|13915.5|13930.8|13915.8|13930.5|13915.5|1
1652877090000|2022-05-18 12:31:30|13934.1|13919.1|13933.1|13918.1|13934.8|13919.8|13933.1|13918.1|5
1652877100000|2022-05-18 12:31:40|13933.9|13918.9|13937.5|13922.5|13937.5|13922.5|13933.9|13918.9|1
1652877110000|2022-05-18 12:31:50|13938|13923|13935.7|13920.7|13938|13923|13935.7|13920.7|4
1652877120000|2022-05-18 12:32:00|13936|13921|13935.6|13920.6|13938|13923|13935.6|13920.6|5
1652877130000|2022-05-18 12:32:10|13936.2|13921.2|13939.1|13924.1|13939.1|13924.1|13936.2|13921.2|1
1652877140000|2022-05-18 12:32:20|13941.9|13926.9|13945.1|13930.1|13953.8|13932.7|13941.9|13926.9|5
1652877150000|2022-05-18 12:32:30|13945.7|13930.7|13951.5|13936.5|13952.5|13937.5|13945.7|13930.7|3
1652877160000|2022-05-18 12:32:40|13952.3|13937.3|13948.4|13933.4|13952.5|13937.5|13948.4|13933.4|4
1652877170000|2022-05-18 12:32:50|13948.7|13933.7|13940.1|13925.1|13948.7|13933.7|13940.1|13925.1|1
1652877180000|2022-05-18 12:33:00|13939.7|13924.7|13935.8|13920.8|13939.7|13924.7|13935.5|13920.5|0
1652877190000|2022-05-18 12:33:10|13935.7|13920.7|13935.7|13920.7|13935.7|13920.7|13935.7|13920.7|0
1652877200000|2022-05-18 12:33:20|13935.2|13920.2|13933.7|13918.7|13935.2|13920.2|13933.7|13918.7|0
1652877220000|2022-05-18 12:33:40|13933.3|13918.3|13933.3|13918.3|13933.3|13918.3|13933.3|13918.3|0
1652877230000|2022-05-18 12:33:50|13934.2|13919.2|13936.2|13921.2|13936.2|13921.2|13934.2|13919.2|1
1652877240000|2022-05-18 12:34:00|13936.4|13921.4|13942.7|13927.7|13943.2|13928.2|13936.4|13921.4|3
1652877250000|2022-05-18 12:34:10|13943.2|13928.2|13943.2|13928.2|13943.2|13928.2|13943.2|13928.2|0
1652877290000|2022-05-18 12:34:50|13942.9|13927.9|13939.7|13924.7|13942.9|13927.9|13939.7|13924.7|0
1652877300000|2022-05-18 12:35:00|13938.4|13923.4|13938.4|13923.4|13938.4|13923.4|13938.4|13923.4|0
1652877310000|2022-05-18 12:35:10|13938.6|13923.6|13938.4|13923.4|13938.6|13923.6|13938.4|13923.4|0
1652877340000|2022-05-18 12:35:40|13938.3|13923.3|13938.3|13923.3|13938.3|13923.3|13938.3|13923.3|0
1652877370000|2022-05-18 12:36:10|13943.1|13928.1|13945.5|13930.5|13945.5|13930.5|13943.1|13928.1|2
1652877380000|2022-05-18 12:36:20|13947.8|13932.8|13949.9|13934.9|13949.9|13934.9|13947.8|13932.8|0
1652877390000|2022-05-18 12:36:30|13949.3|13934.3|13950.9|13935.9|13950.9|13935.9|13948.8|13933.8|0
1652877400000|2022-05-18 12:36:40|13951.2|13936.2|13950.9|13935.9|13951.2|13936.2|13950.9|13935.9|15
1652877420000|2022-05-18 12:37:00|13951.3|13936.3|13937.6|13922.6|13951.3|13936.3|13937.6|13922.6|8
1652877440000|2022-05-18 12:37:20|13937.9|13922.9|13938.1|13923.1|13938.1|13923.1|13937.9|13922.9|0
1652877450000|2022-05-18 12:37:30|13938.3|13923.3|13946.7|13931.7|13946.7|13931.7|13938.3|13923.3|2
1652877460000|2022-05-18 12:37:40|13946.5|13931.5|13943.6|13928.6|13946.5|13931.5|13943.6|13928.6|1
1652877470000|2022-05-18 12:37:50|13944.4|13929.4|13945|13930|13945|13930|13944.1|13929.1|0
1652877480000|2022-05-18 12:38:00|13944.9|13929.9|13941.5|13926.5|13944.9|13929.9|13941.5|13926.5|1
1652877490000|2022-05-18 12:38:10|13941.1|13926.1|13940.6|13925.6|13941.1|13926.1|13940.6|13925.6|0
1652877510000|2022-05-18 12:38:30|13941.7|13926.7|13942.6|13927.6|13942.6|13927.6|13941.7|13926.7|1
1652877520000|2022-05-18 12:38:40|13942.3|13927.3|13942.1|13927.1|13942.3|13927.3|13942.1|13927.1|0
1652877530000|2022-05-18 12:38:50|13942.4|13927.4|13942.6|13927.6|13942.6|13927.6|13942.4|13927.4|0
1652877540000|2022-05-18 12:39:00|13942.3|13927.3|13942.1|13927.1|13942.3|13927.3|13942.1|13927.1|0
1652877550000|2022-05-18 12:39:10|13942.8|13927.8|13943|13928|13943|13928|13942.8|13927.8|0
1652877560000|2022-05-18 12:39:20|13944|13929|13944.3|13929.3|13944.3|13929.3|13944|13929|0
1652877570000|2022-05-18 12:39:30|13944.5|13929.5|13944.5|13929.5|13944.5|13929.5|13944.5|13929.5|0
1652877600000|2022-05-18 12:40:00|13954.8|13939.8|13951.6|13936.6|13954.8|13939.8|13950|13935|9
1652877610000|2022-05-18 12:40:10|13950|13935|13949.8|13934.8|13950.5|13935.5|13949.2|13934.2|0
1652877620000|2022-05-18 12:40:20|13950.8|13935.8|13955.8|13940.8|13955.8|13940.8|13950|13935|2
1652877630000|2022-05-18 12:40:30|13966.8|13941.8|13960.5|13945.5|13966.8|13949.1|13960.5|13941.8|1
1652877640000|2022-05-18 12:40:40|13961|13946|13973.5|13948.5|13974|13951.3|13961|13946|0
1652877650000|2022-05-18 12:40:50|13967|13952|13965.5|13950.5|13967|13952|13963.2|13948.2|2
1652877660000|2022-05-18 12:41:00|13967.5|13952.5|13965.5|13950.5|13968.5|13953.5|13965.5|13950.5|2
1652877700000|2022-05-18 12:41:40|13965|13950|13957.2|13942.2|13965|13950|13956.2|13941.2|3
1652877710000|2022-05-18 12:41:50|13957|13942|13957|13942|13957|13942|13956.4|13941.4|4
1652877720000|2022-05-18 12:42:00|13957.5|13942.5|13959|13944|13959|13944|13957|13942|8
1652877740000|2022-05-18 12:42:20|13958.3|13943.3|13957|13942|13958.6|13943.6|13957|13942|0
1652877750000|2022-05-18 12:42:30|13956.8|13941.8|13956.8|13941.8|13957.3|13942.3|13956.8|13941.8|0
1652877770000|2022-05-18 12:42:50|13957.1|13942.1|13955.8|13940.8|13957.3|13942.3|13955.8|13940.8|1
1652877780000|2022-05-18 12:43:00|13951.3|13936.3|13946.7|13931.7|13956|13936.3|13946|13931|5
1652877790000|2022-05-18 12:43:10|13946.5|13931.5|13946.5|13931.5|13946.5|13931.5|13946.5|13931.5|0
1652877810000|2022-05-18 12:43:30|13945.7|13930.7|13945.4|13930.4|13945.7|13930.7|13944.9|13929.9|0
1652877820000|2022-05-18 12:43:40|13945.2|13930.2|13944.4|13929.4|13945.2|13930.2|13944.4|13929.4|2
1652877830000|2022-05-18 12:43:50|13945.3|13930.3|13945.9|13930.9|13946.7|13931.7|13945.3|13930.3|1
1652877840000|2022-05-18 12:44:00|13944.5|13929.5|13944.5|13929.5|13944.5|13929.5|13944.5|13929.5|0
1652877850000|2022-05-18 12:44:10|13943.4|13928.4|13943.4|13928.4|13943.4|13928.4|13943.4|13928.4|0
1652877870000|2022-05-18 12:44:30|13944.9|13929.9|13946.6|13931.6|13946.6|13931.6|13944.9|13929.9|1
1652877880000|2022-05-18 12:44:40|13946.8|13931.8|13946.8|13931.8|13946.8|13931.8|13946.8|13931.8|0
1652877890000|2022-05-18 12:44:50|13946.9|13931.9|13946.8|13931.8|13947.1|13932.1|13946.8|13931.8|1
1652877900000|2022-05-18 12:45:00|13946.4|13931.4|13945.3|13930.3|13946.6|13931.6|13945.3|13930.3|19
1652877910000|2022-05-18 12:45:10|13945.1|13930.1|13947.8|13932.8|13947.8|13932.8|13945.1|13930.1|10
1652877920000|2022-05-18 12:45:20|13948|13933|13948|13933|13948|13933|13948|13933|2
1652877950000|2022-05-18 12:45:50|13948.5|13933.5|13947.2|13932.2|13948.5|13933.5|13947.2|13932.2|1
1652877960000|2022-05-18 12:46:00|13953.2|13938.2|13947.7|13932.7|13953.2|13938.2|13946.2|13931.2|7
1652877970000|2022-05-18 12:46:10|13948.3|13933.3|13948.8|13933.8|13948.8|13933.8|13948.3|13933.3|0
1652877980000|2022-05-18 12:46:20|13949.4|13934.4|13949.2|13934.2|13951.2|13936.2|13949.2|13934.2|0
1652877990000|2022-05-18 12:46:30|13949.5|13934.5|13950.2|13935.2|13950.2|13935.2|13949.5|13934.5|0
1652878010000|2022-05-18 12:46:50|13949|13934|13949|13934|13949|13934|13949|13934|1
1652878030000|2022-05-18 12:47:10|13949.3|13934.3|13949.7|13934.7|13949.7|13934.7|13949.3|13934.3|0
1652878040000|2022-05-18 12:47:20|13950.4|13935.4|13950.1|13935.1|13950.4|13935.4|13950.1|13935.1|3
1652878050000|2022-05-18 12:47:30|13949.9|13934.9|13951.4|13936.4|13951.4|13936.4|13949.9|13934.9|0
1652878060000|2022-05-18 12:47:40|13952|13937|13953.6|13938.6|13953.9|13938.9|13951.9|13936.9|1
1652878070000|2022-05-18 12:47:50|13953.9|13938.9|13953.6|13938.6|13954.1|13939.1|13953.6|13938.6|1
1652878080000|2022-05-18 12:48:00|13951.1|13936.1|13943.6|13928.6|13951.1|13936.1|13942.1|13927.1|14
1652878090000|2022-05-18 12:48:10|13945.1|13930.1|13951.1|13936.1|13951.2|13936.2|13945.1|13930.1|1
1652878100000|2022-05-18 12:48:20|13950.6|13935.6|13951.1|13936.1|13951.6|13936.6|13950.1|13935.1|0
1652878130000|2022-05-18 12:48:50|13950.6|13935.6|13945.4|13930.4|13950.6|13935.6|13942.4|13927.4|3
1652878140000|2022-05-18 12:49:00|13944.3|13929.3|13946|13931|13946|13931|13944.3|13929.3|1
1652878150000|2022-05-18 12:49:10|13946.9|13931.9|13951.9|13936.9|13951.9|13936.9|13946.9|13931.9|1
1652878190000|2022-05-18 12:49:50|13949.9|13934.9|13949.9|13934.9|13949.9|13934.9|13949.9|13934.9|1
1652878200000|2022-05-18 12:50:00|13948.4|13933.4|13948.4|13933.4|13948.4|13933.4|13948.4|13933.4|0
1652878220000|2022-05-18 12:50:20|13950.2|13935.2|13952.2|13937.2|13954.9|13939.9|13950.2|13935.2|2
1652878230000|2022-05-18 12:50:30|13953.9|13938.9|13953.9|13938.9|13953.9|13938.9|13953.9|13938.9|0
1652878240000|2022-05-18 12:50:40|13951.9|13936.9|13948|13933|13951.9|13936.9|13948|13933|9
1652878250000|2022-05-18 12:50:50|13948.4|13933.4|13948.3|13933.3|13948.9|13933.9|13948|13933|56
1652878260000|2022-05-18 12:51:00|13947.7|13932.7|13947.5|13932.5|13947.7|13932.7|13947.5|13932.5|0
1652878270000|2022-05-18 12:51:10|13947|13932|13946.7|13931.7|13947.3|13932.3|13946.7|13931.7|0
1652878280000|2022-05-18 12:51:20|13946|13931|13952.9|13937.9|13952.9|13937.9|13946|13931|2
1652878290000|2022-05-18 12:51:30|13952.6|13937.6|13952.9|13937.9|13952.9|13937.9|13952.4|13937.4|0
1652878300000|2022-05-18 12:51:40|13953.3|13938.3|13953.3|13938.3|13953.3|13938.3|13953.3|13938.3|0
1652878310000|2022-05-18 12:51:50|13952.7|13937.7|13952.5|13937.5|13952.7|13937.7|13952.5|13937.5|1
1652878320000|2022-05-18 12:52:00|13952.7|13937.7|13952.7|13937.7|13952.7|13937.7|13952.7|13937.7|0
1652878330000|2022-05-18 12:52:10|13953.6|13938.6|13954|13939|13954|13939|13953.6|13938.6|0
1652878350000|2022-05-18 12:52:30|13960.3|13945.3|13957.5|13942.5|13960.3|13945.3|13957.5|13942.5|4
1652878360000|2022-05-18 12:52:40|13956.7|13941.7|13956.7|13941.7|13956.7|13941.7|13956.7|13941.7|0
1652878390000|2022-05-18 12:53:10|13952.7|13937.7|13950.6|13935.6|13952.7|13937.7|13950.6|13935.6|0
1652878410000|2022-05-18 12:53:30|13950.8|13935.8|13950.8|13935.8|13950.8|13935.8|13950.8|13935.8|0
1652878420000|2022-05-18 12:53:40|13949.5|13934.5|13949.5|13934.5|13949.5|13934.5|13949.5|13934.5|1
1652878440000|2022-05-18 12:54:00|13950|13935|13949.5|13934.5|13950|13935|13949.2|13934.2|0
1652878450000|2022-05-18 12:54:10|13949.2|13934.2|13948.9|13933.9|13949.2|13934.2|13948.9|13933.9|0
1652878480000|2022-05-18 12:54:40|13947.9|13932.9|13947.9|13932.9|13947.9|13932.9|13947.9|13932.9|1
1652878490000|2022-05-18 12:54:50|13948.2|13933.2|13934.6|13919.6|13948.4|13933.4|13934.6|13919.6|2
1652878500000|2022-05-18 12:55:00|13933.1|13918.1|13933.1|13918.1|13933.1|13918.1|13933.1|13918.1|0
1652878510000|2022-05-18 12:55:10|13933.4|13918.4|13933.4|13918.4|13933.4|13918.4|13933.4|13918.4|0
1652878520000|2022-05-18 12:55:20|13935.7|13920.7|13935.7|13920.7|13935.7|13920.7|13935.7|13920.7|3
1652878540000|2022-05-18 12:55:40|13935.2|13920.2|13935.2|13920.2|13935.2|13920.2|13935.2|13920.2|1
1652878550000|2022-05-18 12:55:50|13934.9|13919.9|13934.9|13919.9|13934.9|13919.9|13934.9|13919.9|0
1652878560000|2022-05-18 12:56:00|13939.5|13924.5|13939.5|13924.5|13939.5|13924.5|13939.5|13924.5|2
1652878600000|2022-05-18 12:56:40|13939.9|13924.9|13939.9|13924.9|13939.9|13924.9|13939.9|13924.9|0
1652878610000|2022-05-18 12:56:50|13939|13924|13938.4|13923.4|13939|13924|13937.9|13922.9|0
1652878630000|2022-05-18 12:57:10|13938.6|13923.6|13938.6|13923.6|13938.6|13923.6|13938.6|13923.6|0
1652878640000|2022-05-18 12:57:20|13937.1|13922.1|13937.1|13922.1|13937.1|13922.1|13937.1|13922.1|0
1652878650000|2022-05-18 12:57:30|13936.8|13921.8|13936.6|13921.6|13936.8|13921.8|13936.6|13921.6|0
1652878680000|2022-05-18 12:58:00|13937.7|13922.7|13937.7|13922.7|13939.1|13924.1|13937.1|13922.1|2
1652878690000|2022-05-18 12:58:10|13938.1|13923.1|13938.1|13923.1|13938.1|13923.1|13938.1|13923.1|0
1652878700000|2022-05-18 12:58:20|13937.6|13922.6|13937.3|13922.3|13937.6|13922.6|13937.3|13922.3|0
1652878710000|2022-05-18 12:58:30|13937.1|13922.1|13936.6|13921.6|13937.1|13922.1|13936.6|13921.6|0
1652878740000|2022-05-18 12:59:00|13934.6|13919.6|13934.6|13919.6|13934.6|13919.6|13934.6|13919.6|0
1652878750000|2022-05-18 12:59:10|13945.9|13930.9|13945.9|13930.9|13945.9|13930.9|13945.9|13930.9|8
1652878760000|2022-05-18 12:59:20|13946.1|13931.1|13946.1|13931.1|13946.1|13931.1|13946.1|13931.1|0
1652878770000|2022-05-18 12:59:30|13949.4|13934.4|13950.2|13935.2|13950.2|13935.2|13949.4|13934.4|0
1652878780000|2022-05-18 12:59:40|13949.4|13934.4|13949.7|13934.7|13949.9|13934.9|13949.4|13934.4|0
1652878800000|2022-05-18 13:00:00|13949.9|13934.9|13962.7|13947.7|13963.5|13948.5|13949.6|13934.6|7
1652878810000|2022-05-18 13:00:10|13962.9|13947.9|13972.4|13957.4|13973|13958|13962.7|13947.7|10
1652878820000|2022-05-18 13:00:20|13972|13957|13965.8|13940.8|13972|13957|13965.8|13940.8|1
1652878830000|2022-05-18 13:00:30|13964.5|13939.5|13964.5|13939.5|13964.5|13939.5|13964.5|13939.5|0
1652878840000|2022-05-18 13:00:40|13959|13944|13958.8|13943.8|13959|13944|13958.8|13943.8|0
1652878850000|2022-05-18 13:00:50|13963|13948|13963.5|13948.5|13963.5|13948.5|13963|13948|9
1652878860000|2022-05-18 13:01:00|13969|13944|13963.5|13948.5|13969|13949.1|13963.5|13944|0
1652878870000|2022-05-18 13:01:10|13963.2|13948.2|13962.7|13947.7|13963.2|13948.2|13962.7|13947.7|3
1652878880000|2022-05-18 13:01:20|13962.5|13947.5|13962|13947|13962.5|13947.5|13962|13947|0
1652878890000|2022-05-18 13:01:30|13962.2|13947.2|13965.6|13950.6|13965.6|13950.6|13962.2|13947.2|0
1652878900000|2022-05-18 13:01:40|13967.5|13952.5|13971.2|13956.2|13971.2|13956.2|13967.2|13952.2|2
1652878910000|2022-05-18 13:01:50|13971.7|13956.7|13967.4|13952.4|13972|13957|13967.4|13952.4|1
1652878920000|2022-05-18 13:02:00|13963.2|13948.2|13966.2|13951.2|13966.2|13951.2|13962.7|13947.7|1
1652878970000|2022-05-18 13:02:50|13965.9|13950.9|13965.6|13950.6|13966.1|13951.1|13965.6|13950.6|1
1652878980000|2022-05-18 13:03:00|13966.9|13951.9|13966.9|13951.9|13966.9|13951.9|13966.9|13951.9|1
1652879040000|2022-05-18 13:04:00|13966.4|13951.4|13965.4|13950.4|13966.4|13951.4|13965.4|13950.4|2
1652879080000|2022-05-18 13:04:40|||||||||1
1652879090000|2022-05-18 13:04:50|13965.1|13950.1|13964.8|13949.8|13965.1|13950.1|13964.8|13949.8|1
1652879100000|2022-05-18 13:05:00|13961.5|13946.5|13959.3|13944.3|13965.6|13950.6|13959.3|13944.3|9
1652879110000|2022-05-18 13:05:10|13958.3|13943.3|13958|13943|13958.3|13943.3|13957.6|13942.6|0
1652879130000|2022-05-18 13:05:30|13958.4|13943.4|13959|13944|13959.2|13944.2|13958.4|13943.4|0
1652879170000|2022-05-18 13:06:10|13958.9|13943.9|13958.9|13943.9|13958.9|13943.9|13958.9|13943.9|0
1652879210000|2022-05-18 13:06:50|13958.4|13943.4|13957.8|13942.8|13958.4|13943.4|13957.8|13942.8|1
1652879220000|2022-05-18 13:07:00|13955.8|13940.8|13958.2|13943.2|13958.2|13943.2|13955.8|13940.8|3
1652879230000|2022-05-18 13:07:10|13959.2|13944.2|13959.7|13944.7|13959.7|13944.7|13959.2|13944.2|0
1652879240000|2022-05-18 13:07:20|13959.1|13944.1|13958.7|13943.7|13959.1|13944.1|13958.7|13943.7|0
1652879260000|2022-05-18 13:07:40|13965.3|13950.3|13964.4|13949.4|13965.3|13950.3|13964.4|13949.4|1
1652879270000|2022-05-18 13:07:50|13963|13948|13971.9|13956.9|13971.9|13956.9|13963|13948|15
1652879280000|2022-05-18 13:08:00|13971.7|13956.7|13973.6|13958.6|13974.2|13959.2|13971.7|13956.7|0
1652879290000|2022-05-18 13:08:10|13974.3|13959.3|13978.9|13963.9|13979|13964|13974.3|13959.3|3
1652879300000|2022-05-18 13:08:20|13979|13964|13979.3|13964.3|13979.3|13964.3|13979|13964|0
1652879320000|2022-05-18 13:08:40|13974.3|13959.3|13974.8|13959.8|13974.8|13959.8|13974.3|13959.3|2
1652879330000|2022-05-18 13:08:50|13974.6|13959.6|13974.6|13959.6|13974.6|13959.6|13974.6|13959.6|1
1652879340000|2022-05-18 13:09:00|13974|13959|13971.1|13956.1|13974|13959|13971.1|13956.1|1
1652879350000|2022-05-18 13:09:10|13970.5|13955.5|13970|13955|13970.8|13955.8|13970|13955|0
1652879360000|2022-05-18 13:09:20|13968.6|13953.6|13967.9|13952.9|13968.7|13953.7|13967.9|13952.9|0
1652879370000|2022-05-18 13:09:30|13967.3|13952.3|13960.4|13945.4|13967.3|13952.3|13960.4|13945.4|0
1652879390000|2022-05-18 13:09:50|13958.9|13943.9|13956.9|13941.9|13958.9|13943.9|13956.9|13941.9|1
1652879410000|2022-05-18 13:10:10|13956.3|13941.3|13956.4|13941.4|13956.4|13941.4|13955.9|13940.9|0
1652879420000|2022-05-18 13:10:20|13955.9|13940.9|13954.4|13939.4|13955.9|13940.9|13954.4|13939.4|1
1652879450000|2022-05-18 13:10:50|13955.2|13940.2|13957.1|13942.1|13957.1|13942.1|13955.2|13940.2|0
1652879460000|2022-05-18 13:11:00|13963.2|13948.2|13958.3|13943.3|13963.5|13948.5|13958.2|13943.2|1
1652879470000|2022-05-18 13:11:10|13958.9|13943.9|13959.3|13944.3|13959.3|13944.3|13958.9|13943.9|0
1652879480000|2022-05-18 13:11:20|13958.7|13943.7|13965.3|13950.3|13965.3|13950.3|13958.1|13943.1|3
1652879490000|2022-05-18 13:11:30|13965.5|13950.5|13965.3|13950.3|13965.5|13950.5|13964.6|13949.6|0
1652879500000|2022-05-18 13:11:40|13966.7|13951.7|13966.7|13951.7|13966.7|13951.7|13966.7|13951.7|0
1652879520000|2022-05-18 13:12:00|13965|13950|13964.6|13949.6|13965|13950|13964.6|13949.6|0
1652879550000|2022-05-18 13:12:30|13964.5|13949.5|13964.5|13949.5|13964.5|13949.5|13964.5|13949.5|0
1652879580000|2022-05-18 13:13:00|13962.3|13947.3|13957.7|13942.7|13962.3|13947.3|13957.4|13942.4|0
1652879590000|2022-05-18 13:13:10|13967.2|13942.2|13967.2|13942.2|13967.2|13942.2|13967.2|13942.2|1
1652879620000|2022-05-18 13:13:40|13967|13942|13960.2|13945.2|13967|13945.2|13960.2|13942|3
1652879630000|2022-05-18 13:13:50|13958.4|13943.4|13958.4|13943.4|13958.4|13943.4|13958.4|13943.4|0
1652879640000|2022-05-18 13:14:00|13957.7|13942.7|13957.7|13942.7|13958.2|13943.2|13957.7|13942.7|0
1652879650000|2022-05-18 13:14:10|13958|13943|13957.7|13942.7|13958|13943|13957.7|13942.7|0
1652879690000|2022-05-18 13:14:50|13956.2|13941.2|13956.2|13941.2|13956.2|13941.2|13956.2|13941.2|0
1652879700000|2022-05-18 13:15:00|13958.9|13943.9|13964.8|13949.8|13964.8|13949.8|13958.9|13943.9|3
1652879720000|2022-05-18 13:15:20|13970.6|13955.6|13970.6|13955.6|13970.6|13955.6|13970.6|13955.6|2
1652879730000|2022-05-18 13:15:30|13970.3|13955.3|13971.1|13956.1|13971.1|13956.1|13970.3|13955.3|0
1652879740000|2022-05-18 13:15:40|13970.6|13955.6|13971.1|13956.1|13971.1|13956.1|13970.6|13955.6|0
1652879750000|2022-05-18 13:15:50|13970.5|13955.5|13970|13955|13970.5|13955.5|13970|13955|0
1652879760000|2022-05-18 13:16:00|13967.4|13952.4|13961.8|13946.8|13967.4|13952.4|13961.8|13946.8|2
1652879770000|2022-05-18 13:16:10|13962.1|13947.1|13962.1|13947.1|13962.1|13947.1|13962.1|13947.1|0
1652879780000|2022-05-18 13:16:20|13961.8|13946.8|13962.9|13947.9|13962.9|13947.9|13961.5|13946.5|0
1652879790000|2022-05-18 13:16:30|13972.5|13947.5|13972.5|13947.5|13972.5|13947.5|13972.5|13947.5|1
1652879800000|2022-05-18 13:16:40|13973.5|13948.5|13970|13955|13973.5|13955|13969.6|13948.5|0
1652879870000|2022-05-18 13:17:50|13970.5|13955.5|13966.7|13951.7|13972.9|13957.9|13966.7|13951.7|2
1652879880000|2022-05-18 13:18:00|13967|13952|13964.9|13949.9|13967|13952|13964.9|13949.9|0
1652879890000|2022-05-18 13:18:10|13966.9|13951.9|13964.9|13949.9|13967.7|13952.7|13964.9|13949.9|2
1652879900000|2022-05-18 13:18:20|13966.3|13951.3|13966.7|13951.7|13966.7|13951.7|13966.3|13951.3|0
1652879910000|2022-05-18 13:18:30|13966.3|13951.3|13966.3|13951.3|13966.3|13951.3|13966.3|13951.3|0
1652879930000|2022-05-18 13:18:50|13970.3|13955.3|13971.4|13956.4|13973.2|13958.2|13970.3|13955.3|3
1652879940000|2022-05-18 13:19:00|13972|13957|13965.1|13950.1|13972.5|13957.5|13965.1|13950.1|10
1652879950000|2022-05-18 13:19:10|13964.1|13949.1|13966.2|13951.2|13966.2|13951.2|13964.1|13949.1|0
1652879970000|2022-05-18 13:19:30|13972.6|13947.6|13971.7|13956.7|13972.6|13956.7|13970.2|13947.6|1
1652879980000|2022-05-18 13:19:40|13966.6|13951.6|13963.5|13948.5|13966.6|13951.6|13963.5|13948.5|1
1652879990000|2022-05-18 13:19:50|13965.1|13950.1|13966.2|13951.2|13966.2|13951.2|13965.1|13950.1|1
1652880000000|2022-05-18 13:20:00|13962.7|13947.7|13962.7|13947.7|13962.7|13947.7|13962.7|13947.7|0
1652880010000|2022-05-18 13:20:10|13962.9|13947.9|13965.6|13950.6|13965.6|13950.6|13962.9|13947.9|1
1652880030000|2022-05-18 13:20:30|13965.5|13950.5|13965.5|13950.5|13965.5|13950.5|13965.5|13950.5|0
1652880040000|2022-05-18 13:20:40|13965.8|13950.8|13972.6|13947.6|13972.6|13950.8|13965.8|13947.6|0
1652880050000|2022-05-18 13:20:50|13968.2|13953.2|13966.2|13951.2|13974.8|13953.2|13966.2|13949.3|1
1652880060000|2022-05-18 13:21:00|13964.8|13949.8|13962|13947|13964.8|13949.8|13962|13947|0
1652880070000|2022-05-18 13:21:10|13960.5|13945.5|13968.2|13953.2|13968.2|13953.2|13960.5|13945.5|1
1652880080000|2022-05-18 13:21:20|13966.9|13951.9|13966.9|13951.9|13966.9|13951.9|13966.9|13951.9|16
1652880100000|2022-05-18 13:21:40|13967|13952|13966.3|13951.3|13967|13952|13966.3|13951.3|0
1652880110000|2022-05-18 13:21:50|13965.5|13950.5|13965.5|13950.5|13965.5|13950.5|13965.5|13950.5|1
1652880120000|2022-05-18 13:22:00|13965.4|13950.4|13965.4|13950.4|13965.4|13950.4|13965.4|13950.4|0
1652880130000|2022-05-18 13:22:10|13969.1|13954.1|13973.3|13958.3|13973.3|13958.3|13969.1|13954.1|0
1652880140000|2022-05-18 13:22:20|13974.6|13959.6|13979.6|13964.6|13979.6|13964.6|13974.6|13959.6|1
1652880170000|2022-05-18 13:22:50|13976.5|13961.5|13975.9|13960.9|13976.5|13961.5|13975.9|13960.9|3
1652880190000|2022-05-18 13:23:10|13976.2|13961.2|13975.9|13960.9|13976.2|13961.2|13975.9|13960.9|0
1652880210000|2022-05-18 13:23:30|13976.2|13961.2|13976.8|13961.8|13976.8|13961.8|13976.2|13961.2|0
1652880220000|2022-05-18 13:23:40|13976.5|13961.5|13972.9|13957.9|13976.5|13961.5|13972.6|13957.6|1
1652880230000|2022-05-18 13:23:50|13975.5|13960.5|13977|13962|13977|13962|13975.5|13960.5|0
1652880240000|2022-05-18 13:24:00|13978.1|13963.1|13975.6|13960.6|13978.1|13963.1|13975.6|13960.6|1
1652880250000|2022-05-18 13:24:10|13979.5|13964.5|13978|13963|13979.8|13964.8|13978|13963|2
1652880260000|2022-05-18 13:24:20|13978.5|13963.5|13972.7|13957.7|13978.5|13963.5|13972.4|13957.4|3
1652880270000|2022-05-18 13:24:30|13974.3|13959.3|13974.3|13959.3|13974.3|13959.3|13974.3|13959.3|2
1652880280000|2022-05-18 13:24:40|13974.1|13959.1|13972.7|13957.7|13974.1|13959.1|13972.7|13957.7|1
1652880290000|2022-05-18 13:24:50|13971|13956|13971|13956|13971|13956|13971|13956|1
1652880310000|2022-05-18 13:25:10|13967|13952|13965.6|13950.6|13967|13952|13964.8|13949.8|1
1652880330000|2022-05-18 13:25:30|13968.6|13953.6|13974.9|13959.9|13974.9|13959.9|13968.6|13953.6|1
1652880340000|2022-05-18 13:25:40|13974.4|13959.4|13971.9|13956.9|13974.4|13959.4|13971.9|13956.9|1
1652880350000|2022-05-18 13:25:50|13973.6|13958.6|13974.9|13959.9|13974.9|13959.9|13973.6|13958.6|0
1652880360000|2022-05-18 13:26:00|13973.2|13958.2|13973.2|13958.2|13973.2|13958.2|13973.2|13958.2|0
1652880370000|2022-05-18 13:26:10|13979.2|13964.2|13978.9|13963.9|13979.4|13964.4|13978.9|13963.9|1
1652880390000|2022-05-18 13:26:30|13979.2|13964.2|13979.2|13964.2|13979.2|13964.2|13978.9|13963.9|17
1652880400000|2022-05-18 13:26:40|13979.1|13964.1|13979.1|13964.1|13979.1|13964.1|13979.1|13964.1|0
1652880410000|2022-05-18 13:26:50|13978.9|13963.9|13974.4|13959.4|13978.9|13963.9|13974.4|13959.4|1
1652880420000|2022-05-18 13:27:00|13973.9|13958.9|13973.9|13958.9|13973.9|13958.9|13973.9|13958.9|5
1652880440000|2022-05-18 13:27:20|13971.9|13956.9|13970.1|13955.1|13971.9|13956.9|13970.1|13955.1|1
1652880450000|2022-05-18 13:27:30|13968.4|13953.4|13967.1|13952.1|13968.4|13953.4|13966.6|13951.6|1
1652880460000|2022-05-18 13:27:40|13965.8|13950.8|13968.3|13953.3|13968.3|13953.3|13965.8|13950.8|0
1652880470000|2022-05-18 13:27:50|13973|13958|13970.6|13955.6|13973|13958|13970.6|13955.6|2
1652880500000|2022-05-18 13:28:20|13965.8|13950.8|13965.8|13950.8|13965.8|13950.8|13965.8|13950.8|2
1652880520000|2022-05-18 13:28:40|13965.3|13950.3|13964.9|13949.9|13965.3|13950.3|13964.9|13949.9|0
1652880540000|2022-05-18 13:29:00|||||||||1
1652880560000|2022-05-18 13:29:20|||||||||2
1652880600000|2022-05-18 13:30:00|13962.2|13947.2|13961.2|13946.2|13963|13948|13960.9|13945.9|11
1652880610000|2022-05-18 13:30:10|13961.6|13946.6|13961.6|13946.6|13961.6|13946.6|13961.6|13946.6|0
1652880620000|2022-05-18 13:30:20|13961.3|13946.3|13961.3|13946.3|13961.3|13946.3|13961.3|13946.3|15
1652880630000|2022-05-18 13:30:30|13960.7|13945.7|13956.4|13941.4|13960.7|13945.7|13956.4|13941.4|6
1652880640000|2022-05-18 13:30:40|13956|13941|13956|13941|13956|13941|13956|13941|0
1652880650000|2022-05-18 13:30:50|13954|13939|13954|13939|13954|13939|13954|13939|0
1652880660000|2022-05-18 13:31:00|13953.8|13938.8|13951.9|13936.9|13953.8|13938.8|13950.9|13935.9|16
1652880670000|2022-05-18 13:31:10|13951.6|13936.6|13954.1|13939.1|13956.5|13941.5|13951.6|13936.6|5
1652880680000|2022-05-18 13:31:20|13953.3|13938.3|13959.3|13944.3|13959.3|13944.3|13953.3|13938.3|23
1652880690000|2022-05-18 13:31:30|13956.7|13941.7|13956.7|13941.7|13956.7|13941.7|13956.7|13941.7|0
1652880700000|2022-05-18 13:31:40|13958|13943|13958.7|13943.7|13958.7|13943.7|13958|13943|0
1652880710000|2022-05-18 13:31:50|13959.2|13944.2|13956.3|13941.3|13960.8|13945.8|13956.3|13941.3|3
1652880720000|2022-05-18 13:32:00|13955.1|13940.1|13955.1|13940.1|13955.1|13940.1|13955.1|13940.1|0
1652880730000|2022-05-18 13:32:10|13954.8|13939.8|13961|13946|13961.1|13946.1|13954.1|13939.1|6
1652880740000|2022-05-18 13:32:20|13960.1|13945.1|13959.4|13944.4|13960.1|13945.1|13959.4|13944.4|0
1652880750000|2022-05-18 13:32:30|13959.6|13944.6|13959.6|13944.6|13959.6|13944.6|13959.6|13944.6|0
1652880760000|2022-05-18 13:32:40|13959.8|13944.8|13959.8|13944.8|13959.8|13944.8|13959.8|13944.8|0
1652880770000|2022-05-18 13:32:50|13958.7|13943.7|13959.7|13944.7|13961.3|13946.3|13956.9|13941.9|1
1652880780000|2022-05-18 13:33:00|13957.5|13942.5|13955.6|13940.6|13957.5|13942.5|13955.6|13940.6|2
1652880790000|2022-05-18 13:33:10|13955.9|13940.9|13961.9|13946.9|13962|13947|13955.6|13940.6|8
1652880800000|2022-05-18 13:33:20|13962.4|13947.4|13963.4|13948.4|13963.7|13948.7|13962.4|13947.4|0
1652880820000|2022-05-18 13:33:40|13963.7|13948.7|13969.1|13954.1|13971.7|13956.7|13963.7|13948.7|13
1652880830000|2022-05-18 13:33:50|13969.3|13954.3|13972|13957|13972|13957|13969.3|13954.3|1
1652880840000|2022-05-18 13:34:00|13971.9|13956.9|13974|13959|13975.7|13960.7|13971.9|13956.9|7
1652880850000|2022-05-18 13:34:10|13974.2|13959.2|13980|13965|13980|13965|13974.2|13959.2|3
1652880860000|2022-05-18 13:34:20|13980.3|13965.3|13988.8|13973.8|13988.8|13973.8|13980.3|13965.3|4
1652880870000|2022-05-18 13:34:30|13988.6|13973.6|13989.7|13974.7|13990.2|13975.2|13982.4|13967.4|6
1652880880000|2022-05-18 13:34:40|13990|13975|13989.7|13974.7|13990.5|13975.5|13989.1|13974.1|2
1652880890000|2022-05-18 13:34:50|13989.9|13974.9|13995|13980|13995|13980|13989.9|13974.9|9
1652880900000|2022-05-18 13:35:00|13995.3|13980.3|13997.9|13982.9|14000.4|13985.4|13992.5|13977.5|24
1652880910000|2022-05-18 13:35:10|13997.6|13982.6|13998.1|13983.1|13998.2|13983.2|13997.6|13982.6|0
1652880920000|2022-05-18 13:35:20|13997.9|13982.9|13987.7|13972.7|13997.9|13982.9|13986.4|13971.4|6
1652880930000|2022-05-18 13:35:30|13987|13972|13986.1|13971.1|13987|13972|13986.1|13971.1|0
1652880940000|2022-05-18 13:35:40|13985|13970|13981|13966|13985.5|13970.5|13981|13966|1
1652880950000|2022-05-18 13:35:50|13980.7|13965.7|13978.1|13963.1|13980.7|13965.7|13978.1|13963.1|2
1652880960000|2022-05-18 13:36:00|13978.3|13963.3|13983.8|13968.8|13983.8|13968.8|13978.1|13963.1|3
1652880970000|2022-05-18 13:36:10|13983.7|13968.7|13984|13969|13984|13969|13983.7|13968.7|0
1652880980000|2022-05-18 13:36:20|13983.7|13968.7|13983.3|13968.3|13983.7|13968.7|13983.3|13968.3|0
1652881000000|2022-05-18 13:36:40|13983|13968|13983|13968|13983|13968|13983|13968|0
1652881010000|2022-05-18 13:36:50|13983.5|13968.5|13983.5|13968.5|13983.5|13968.5|13983.5|13968.5|1
1652881030000|2022-05-18 13:37:10|13984|13969|13984|13969|13984|13969|13984|13969|1
1652881080000|2022-05-18 13:38:00|13984.5|13969.5|13991.2|13976.2|13993.7|13978.7|13984.5|13969.5|2
1652881090000|2022-05-18 13:38:10|13990.6|13975.6|13990.3|13975.3|13990.6|13975.6|13990|13975|3
1652881100000|2022-05-18 13:38:20|13987.8|13972.8|13987.8|13972.8|13987.8|13972.8|13987.8|13972.8|2
1652881110000|2022-05-18 13:38:30|13988.7|13973.7|13985.7|13970.7|13988.7|13973.7|13985.7|13970.7|1
1652881140000|2022-05-18 13:39:00|13985.6|13970.6|13986|13971|13987.1|13972.1|13985.6|13970.6|1
1652881150000|2022-05-18 13:39:10|13985.1|13970.1|13985.1|13970.1|13985.1|13970.1|13985.1|13970.1|0
1652881180000|2022-05-18 13:39:40|13984.6|13969.6|13999.2|13984.2|13999.6|13984.6|13984.6|13969.6|22
1652881190000|2022-05-18 13:39:50|13998.7|13983.7|13998.8|13983.8|13998.8|13983.8|13998.1|13983.1|2
1652881200000|2022-05-18 13:40:00|13998.6|13983.6|13996.5|13981.5|13998.6|13983.6|13996.5|13981.5|10
1652881220000|2022-05-18 13:40:20|13996.3|13981.3|13986.2|13971.2|13996.3|13981.3|13986.1|13971.1|6
1652881240000|2022-05-18 13:40:40|13985.5|13970.5|13975.7|13960.7|13985.5|13970.5|13975.7|13960.7|2
1652881250000|2022-05-18 13:40:50|13975.1|13960.1|13963.5|13948.5|13975.1|13960.1|13963.5|13948.5|2
1652881260000|2022-05-18 13:41:00|13962|13947|13958|13943|13962|13947|13958|13943|1
1652881270000|2022-05-18 13:41:10|13958.9|13943.9|13958.3|13943.3|13958.9|13943.9|13958.3|13943.3|0
1652881280000|2022-05-18 13:41:20|13958.6|13943.6|13958.3|13943.3|13958.6|13943.6|13958.3|13943.3|0
1652881300000|2022-05-18 13:41:40|13959.2|13944.2|13960.6|13945.6|13960.6|13945.6|13959.2|13944.2|2
1652881320000|2022-05-18 13:42:00|13955.4|13940.4|13955.4|13940.4|13955.4|13940.4|13955.4|13940.4|4
1652881330000|2022-05-18 13:42:10|13955|13940|13953.4|13938.4|13955|13940|13952.9|13937.9|2
1652881340000|2022-05-18 13:42:20|13954.8|13939.8|13959.3|13944.3|13959.3|13944.3|13954.8|13939.8|2
1652881350000|2022-05-18 13:42:30|13958.4|13943.4|13958.2|13943.2|13958.4|13943.4|13958.2|13943.2|0
1652881360000|2022-05-18 13:42:40|13957.7|13942.7|13957.7|13942.7|13957.7|13942.7|13957.7|13942.7|0
1652881370000|2022-05-18 13:42:50|13959.9|13944.9|13963.1|13948.1|13965.2|13950.2|13959.9|13944.9|5
1652881380000|2022-05-18 13:43:00|13962.6|13947.6|13962.6|13947.6|13963.6|13948.6|13962.6|13947.6|0
1652881390000|2022-05-18 13:43:10|13962.9|13947.9|13962.9|13947.9|13962.9|13947.9|13962.9|13947.9|0
1652881410000|2022-05-18 13:43:30|13962|13947|13967.6|13952.6|13967.6|13952.6|13960.9|13945.9|3
1652881420000|2022-05-18 13:43:40|13967.9|13952.9|13970.4|13955.4|13970.6|13955.6|13967.9|13952.9|1
1652881430000|2022-05-18 13:43:50|13977.3|13962.3|13977.3|13962.3|13977.3|13962.3|13977.3|13962.3|6
1652881440000|2022-05-18 13:44:00|13977.5|13962.5|13977.2|13962.2|13977.5|13962.5|13977.2|13962.2|0
1652881460000|2022-05-18 13:44:20|13977.8|13962.8|13978.9|13963.9|13978.9|13963.9|13977.8|13962.8|1
1652881470000|2022-05-18 13:44:30|13977.5|13962.5|13977.3|13962.3|13977.5|13962.5|13977.3|13962.3|3
1652881480000|2022-05-18 13:44:40|13975.8|13960.8|13973.2|13958.2|13975.8|13960.8|13973.2|13958.2|5
1652881500000|2022-05-18 13:45:00|13972.9|13957.9|13972.7|13957.7|13973.3|13958.3|13972.7|13957.7|0
1652881510000|2022-05-18 13:45:10|13971.9|13956.9|13972.7|13957.7|13973|13958|13971.9|13956.9|1
1652881520000|2022-05-18 13:45:20|13972|13957|13970.5|13955.5|13972|13957|13970.5|13955.5|0
1652881530000|2022-05-18 13:45:30|13970.2|13955.2|13962.1|13947.1|13970.2|13955.2|13962.1|13943.2|2
1652881540000|2022-05-18 13:45:40|13960.5|13945.5|13961.9|13946.9|13961.9|13946.9|13960.2|13945.2|1
1652881550000|2022-05-18 13:45:50|13961.3|13946.3|13960.2|13945.2|13961.6|13946.6|13959.9|13944.9|2
1652881560000|2022-05-18 13:46:00|13961|13946|13960.9|13945.9|13961.1|13946.1|13957|13942|3
1652881570000|2022-05-18 13:46:10|13961.4|13946.4|13971.1|13956.1|13971.7|13956.7|13961.4|13946.4|12
1652881590000|2022-05-18 13:46:30|13971.3|13956.3|13971.1|13956.1|13971.3|13956.3|13970.8|13955.8|2
1652881600000|2022-05-18 13:46:40|13971.5|13956.5|13971.5|13956.5|13971.5|13956.5|13971.5|13956.5|0
1652881610000|2022-05-18 13:46:50|13971.3|13956.3|13968.2|13953.2|13971.3|13956.3|13968.1|13953.1|2
1652881620000|2022-05-18 13:47:00|13968.4|13953.4|13971.8|13956.8|13971.8|13956.8|13968.4|13953.4|3
1652881630000|2022-05-18 13:47:10|13971.6|13956.6|13971.4|13956.4|13971.8|13956.8|13970.5|13955.5|6
1652881640000|2022-05-18 13:47:20|13970.8|13955.8|13972.2|13957.2|13972.2|13957.2|13970.8|13955.8|2
1652881650000|2022-05-18 13:47:30|13980.6|13965.6|13980.3|13965.3|13980.9|13965.9|13979.1|13964.1|61
1652881660000|2022-05-18 13:47:40|13981.1|13966.1|13988|13973|13988.2|13973.2|13979.8|13964.8|6
1652881670000|2022-05-18 13:47:50|13988.5|13973.5|13992.4|13977.4|13992.4|13977.4|13988.5|13973.5|1
1652881680000|2022-05-18 13:48:00|13992.6|13977.6|14001.7|13986.7|14001.7|13986.7|13992.6|13977.6|12
1652881690000|2022-05-18 13:48:10|14001.6|13986.6|13999.8|13984.8|14002.4|13987.4|13997.2|13982.2|3
1652881700000|2022-05-18 13:48:20|14001.2|13986.2|14001.2|13986.2|14001.2|13986.2|14001.2|13986.2|0
1652881710000|2022-05-18 13:48:30|14000.3|13985.3|14001|13986|14001|13986|14000|13985|3
1652881720000|2022-05-18 13:48:40|13999.9|13984.9|13996.8|13981.8|14000.2|13985.2|13995.3|13980.3|6
1652881730000|2022-05-18 13:48:50|13996.5|13981.5|13991.8|13976.8|13996.5|13981.5|13991.8|13976.8|0
1652881740000|2022-05-18 13:49:00|13989.8|13974.8|13988.3|13973.3|13989.8|13974.8|13988.3|13973.3|0
1652881750000|2022-05-18 13:49:10|13987.3|13972.3|13983.6|13968.6|13987.3|13972.3|13983.6|13968.6|1
1652881760000|2022-05-18 13:49:20|13987.3|13972.3|13989.9|13974.9|13990.1|13975.1|13987.3|13972.3|6
1652881770000|2022-05-18 13:49:30|13989.6|13974.6|13976.7|13961.7|13989.9|13974.9|13976.7|13961.7|3
1652881790000|2022-05-18 13:49:50|13977.2|13962.2|13977|13962|13980.7|13962.2|13968.6|13953.6|8
1652881810000|2022-05-18 13:50:10|13979|13964|13977.1|13962.1|13979.5|13964.5|13977.1|13962.1|0
1652881820000|2022-05-18 13:50:20|13973.1|13958.1|13971.9|13956.9|13973.1|13958.1|13971.9|13956.9|4
1652881830000|2022-05-18 13:50:30|13969.4|13954.4|13969.1|13954.1|13969.4|13954.4|13969.1|13954.1|1
1652881840000|2022-05-18 13:50:40|13968.8|13953.8|13967.3|13952.3|13969.3|13954.3|13967.3|13952.3|3
1652881850000|2022-05-18 13:50:50|13967.8|13952.8|13967.8|13952.8|13967.8|13952.8|13967.8|13952.8|0
1652881860000|2022-05-18 13:51:00|13967.5|13952.5|13966.8|13951.8|13967.5|13952.5|13966.3|13951.3|1
1652881870000|2022-05-18 13:51:10|13966.5|13951.5|13959.8|13944.8|13966.5|13951.5|13958.3|13943.3|2
1652881880000|2022-05-18 13:51:20|13959.5|13944.5|13969.9|13954.9|13970.1|13955.1|13959.3|13944.3|9
1652881900000|2022-05-18 13:51:40|13967|13952|13963.4|13948.4|13967|13952|13963.4|13948.4|1
1652881910000|2022-05-18 13:51:50|13959.9|13944.9|13964.6|13949.6|13964.6|13949.6|13959.9|13944.9|4
1652881920000|2022-05-18 13:52:00|13964.4|13949.4|13964.9|13949.9|13964.9|13949.9|13963.9|13948.9|4
1652881930000|2022-05-18 13:52:10|13964.6|13949.6|13964.6|13949.6|13964.6|13949.6|13964.3|13949.3|12
1652881940000|2022-05-18 13:52:20|13964.3|13949.3|13964.3|13949.3|13964.3|13949.3|13964.3|13949.3|0
1652881950000|2022-05-18 13:52:30|13965.3|13950.3|13965.6|13950.6|13965.6|13950.6|13965.3|13950.3|2
1652881960000|2022-05-18 13:52:40|13968.6|13953.6|13971.2|13956.2|13971.8|13956.8|13968.6|13953.6|5
1652881970000|2022-05-18 13:52:50|13971.6|13956.6|13972.3|13957.3|13972.3|13957.3|13971.6|13956.6|0
1652881980000|2022-05-18 13:53:00|13973.3|13958.3|13970.8|13955.8|13973.3|13958.3|13970.8|13955.8|3
1652881990000|2022-05-18 13:53:10|13970|13955|13970|13955|13970|13955|13970|13955|1
1652882000000|2022-05-18 13:53:20|13970.3|13955.3|13970|13955|13970.3|13955.3|13970|13955|1
1652882010000|2022-05-18 13:53:30|13970.3|13955.3|13970.3|13955.3|13970.3|13955.3|13970.3|13955.3|0
1652882020000|2022-05-18 13:53:40|13970|13955|13970|13955|13970.3|13955.3|13970|13955|1
1652882030000|2022-05-18 13:53:50|13970.3|13955.3|13972.3|13957.3|13972.3|13957.3|13970|13955|0
1652882040000|2022-05-18 13:54:00|13972.5|13957.5|13969.5|13954.5|13972.5|13957.5|13969.5|13954.5|2
1652882050000|2022-05-18 13:54:10|13969.2|13954.2|13963.5|13948.5|13969.2|13954.2|13963.2|13948.2|4
1652882070000|2022-05-18 13:54:30|13963.2|13948.2|13963.9|13948.9|13964|13949|13963.2|13948.2|2
1652882080000|2022-05-18 13:54:40|13964.2|13949.2|13967.2|13952.2|13967.7|13952.7|13964.2|13949.2|1
1652882090000|2022-05-18 13:54:50|13966.7|13951.7|13966.7|13951.7|13966.7|13951.7|13966.7|13951.7|0
1652882100000|2022-05-18 13:55:00|13966.9|13951.9|13973.3|13958.3|13973.3|13958.3|13966.9|13951.9|1
1652882120000|2022-05-18 13:55:20|13970.6|13955.6|13966.5|13951.5|13970.9|13955.9|13966.5|13951.5|1
1652882130000|2022-05-18 13:55:30|13966|13951|13966.2|13951.2|13966.5|13951.5|13965.1|13950.1|1
1652882140000|2022-05-18 13:55:40|13965.4|13950.4|13964.9|13949.9|13966.9|13951.9|13964.4|13949.4|4
1652882150000|2022-05-18 13:55:50|13964.6|13949.6|13964.1|13949.1|13966.1|13951.1|13964.1|13949.1|77
1652882160000|2022-05-18 13:56:00|13964.4|13949.4|13954.4|13939.4|13964.6|13949.6|13954.4|13939.4|34
1652882170000|2022-05-18 13:56:10|13954.1|13939.1|13956.4|13941.4|13956.4|13941.4|13952.6|13937.6|19
1652882180000|2022-05-18 13:56:20|13956.1|13941.1|13954.7|13939.7|13958.4|13943.4|13953.6|13938.6|3
1652882190000|2022-05-18 13:56:30|13958.4|13943.4|13958.4|13943.4|13958.4|13943.4|13958.4|13943.4|7
1652882200000|2022-05-18 13:56:40|13957.4|13942.4|13957.4|13942.4|13957.4|13942.4|13957.1|13942.1|1
1652882210000|2022-05-18 13:56:50|13957.1|13942.1|13957.1|13942.1|13957.1|13942.1|13957.1|13942.1|0
1652882220000|2022-05-18 13:57:00|13956.1|13941.1|13956.1|13941.1|13956.1|13941.1|13956.1|13941.1|1
1652882240000|2022-05-18 13:57:20|13954.8|13939.8|13954.6|13939.6|13954.8|13939.8|13954.6|13939.6|10
1652882260000|2022-05-18 13:57:40|||||||||1
1652882270000|2022-05-18 13:57:50|||||||||1
1652882280000|2022-05-18 13:58:00|13953.8|13938.8|13951|13936|13953.8|13938.8|13951|13936|3
1652882290000|2022-05-18 13:58:10|13951.7|13936.7|13950|13935|13951.7|13936.7|13950|13935|9
1652882300000|2022-05-18 13:58:20|13946.5|13931.5|13942.1|13927.1|13946.5|13931.5|13942.1|13927.1|5
1652882310000|2022-05-18 13:58:30|13943.6|13928.6|13943.6|13928.6|13943.6|13928.6|13943.6|13928.6|5
1652882320000|2022-05-18 13:58:40|13943.2|13928.2|13942.4|13927.4|13943.2|13928.2|13942.4|13927.4|10
1652882330000|2022-05-18 13:58:50|13942.1|13927.1|13942.6|13927.6|13942.6|13927.6|13942.1|13927.1|3
1652882340000|2022-05-18 13:59:00|13939.8|13924.8|13938.8|13923.8|13939.8|13924.8|13938.8|13923.8|13
1652882350000|2022-05-18 13:59:10|||||||||2
1652882360000|2022-05-18 13:59:20|13939.1|13924.1|13938.6|13923.6|13939.3|13924.3|13938.6|13923.6|6
1652882370000|2022-05-18 13:59:30|13939.1|13924.1|13937.1|13922.1|13939.3|13924.3|13937.1|13922.1|2
1652882380000|2022-05-18 13:59:40|13936.9|13921.9|13936.6|13921.6|13936.9|13921.9|13936.6|13921.6|1
1652882390000|2022-05-18 13:59:50|13933.1|13908.1|13923.1|13908.1|13933.1|13912.5|13921.3|13906.3|52
1652882400000|2022-05-18 14:00:00|13922.8|13907.8|13925.6|13910.6|13929.6|13914.6|13921.9|13906.9|14
1652882410000|2022-05-18 14:00:10|13927.4|13912.4|13928.7|13913.7|13933.1|13918.1|13926.9|13911.9|7
1652882420000|2022-05-18 14:00:20|13928.4|13913.4|13927.9|13912.9|13928.7|13913.7|13927.9|13912.9|1
1652882430000|2022-05-18 14:00:30|13928.2|13913.2|13927.6|13912.6|13928.2|13913.2|13927.6|13912.6|0
1652882440000|2022-05-18 14:00:40|13927.9|13912.9|13930.9|13915.9|13930.9|13915.9|13927.9|13912.9|1
1652882450000|2022-05-18 14:00:50|13931.2|13916.2|13930.3|13915.3|13934.1|13919.1|13930.3|13915.3|1
1652882460000|2022-05-18 14:01:00|13929.6|13914.6|13928.1|13913.1|13929.6|13914.6|13927.8|13912.8|2
1652882470000|2022-05-18 14:01:10|13928|13913|13928.2|13913.2|13928.2|13913.2|13924.3|13909.3|3
1652882480000|2022-05-18 14:01:20|13927.3|13912.3|13925.3|13910.3|13927.3|13912.3|13923|13908|1
1652882490000|2022-05-18 14:01:30|13925.6|13910.6|13930.4|13915.4|13931.7|13916.7|13925.6|13910.6|10
1652882500000|2022-05-18 14:01:40|13930.2|13915.2|13924.3|13909.3|13930.8|13915.8|13924|13909|3
1652882510000|2022-05-18 14:01:50|13924|13909|13920.2|13905.2|13924|13909|13920.2|13905.2|3
1652882520000|2022-05-18 14:02:00|13919.5|13904.5|13915.8|13900.8|13919.5|13904.5|13915.8|13900.8|6
1652882530000|2022-05-18 14:02:10|13932.5|13917.5|13933.9|13918.9|13935.8|13920.8|13932|13917|60
1652882540000|2022-05-18 14:02:20|13933.8|13918.8|13935.2|13920.2|13936.1|13921.1|13931.6|13916.6|29
1652882550000|2022-05-18 14:02:30|13935|13920|13934.5|13919.5|13935|13920|13934.5|13919.5|1
1652882570000|2022-05-18 14:02:50|13934.2|13919.2|13932.7|13917.7|13934.2|13919.2|13932.7|13917.7|35
1652882580000|2022-05-18 14:03:00|13932.4|13917.4|13932.7|13917.7|13935.1|13920.1|13931.7|13916.7|26
1652882590000|2022-05-18 14:03:10|13927.7|13912.7|13923.4|13908.4|13927.7|13912.7|13923.4|13908.4|9
1652882600000|2022-05-18 14:03:20|13922.6|13907.6|13919.5|13904.5|13922.6|13907.6|13919.5|13904.5|1
1652882610000|2022-05-18 14:03:30|13919.8|13904.8|13927.3|13912.3|13931.1|13916.1|13919.8|13904.8|5
1652882620000|2022-05-18 14:03:40|13928.4|13913.4|13930.8|13915.8|13930.8|13915.8|13928.4|13913.4|2
1652882630000|2022-05-18 14:03:50|13930.3|13915.3|13922.8|13907.8|13930.3|13915.3|13922.8|13907.8|9
1652882640000|2022-05-18 14:04:00|13921.9|13906.9|13918.5|13903.5|13921.9|13906.9|13918.5|13903.5|0
1652882650000|2022-05-18 14:04:10|13918.3|13903.3|13918|13903|13918.3|13903.3|13918|13903|0
1652882660000|2022-05-18 14:04:20|13917.6|13902.6|13911.1|13896.1|13917.6|13902.6|13910.9|13895.9|15
1652882670000|2022-05-18 14:04:30|13910.9|13895.9|13900.3|13885.3|13912.3|13897.3|13898.4|13883.4|71
1652882680000|2022-05-18 14:04:40|13899.7|13884.7|13898.8|13883.8|13903.4|13888.4|13898.4|13883.4|8
1652882690000|2022-05-18 14:04:50|13899.4|13884.4|13899.9|13884.9|13900.6|13885.6|13896.9|13881.9|2
1652882700000|2022-05-18 14:05:00|13899.5|13884.5|13896.7|13881.7|13899.5|13884.5|13896.7|13881.7|0
1652882710000|2022-05-18 14:05:10|13897.4|13882.4|13889.7|13874.7|13898|13883|13889.7|13874.7|74
1652882720000|2022-05-18 14:05:20|13891|13876|13889.8|13874.8|13891|13876|13889.8|13874.8|4
1652882730000|2022-05-18 14:05:30|13890.1|13875.1|13892.3|13877.3|13899.3|13884.3|13890.1|13875.1|13
1652882740000|2022-05-18 14:05:40|13891.7|13876.7|13896.3|13881.3|13896.8|13881.8|13889.3|13874.3|6
1652882750000|2022-05-18 14:05:50|13896|13881|13898|13883|13898|13883|13895.1|13880.1|2
1652882760000|2022-05-18 14:06:00|13899.9|13884.9|13902.3|13887.3|13902.3|13887.3|13899.9|13884.9|6
1652882770000|2022-05-18 14:06:10|13905.6|13890.6|13903.5|13888.5|13905.6|13890.6|13903.2|13888.2|5
1652882790000|2022-05-18 14:06:30|13902|13887|13898.6|13883.6|13902|13887|13898.6|13883.6|6
1652882800000|2022-05-18 14:06:40|13898.1|13883.1|13898.3|13883.3|13898.3|13883.3|13894.3|13879.3|4
1652882820000|2022-05-18 14:07:00|13896.1|13881.1|13892.9|13877.9|13896.1|13881.1|13892.9|13877.9|1
1652882830000|2022-05-18 14:07:10|13892.6|13877.6|13892.6|13877.6|13892.9|13877.9|13892.3|13877.3|0
1652882840000|2022-05-18 14:07:20|13892.3|13877.3|13891.1|13876.1|13892.3|13877.3|13891.1|13876.1|1
1652882860000|2022-05-18 14:07:40|13884.3|13869.3|13880.2|13865.2|13884.3|13869.3|13879.7|13864.7|8
1652882870000|2022-05-18 14:07:50|13880|13865|13882|13867|13886.7|13871.7|13880|13865|12
1652882880000|2022-05-18 14:08:00|13881.2|13866.2|13884.6|13869.6|13884.6|13869.6|13880.7|13865.7|5
1652882890000|2022-05-18 14:08:10|13884.9|13869.9|13883.2|13868.2|13884.9|13869.9|13883.2|13868.2|1
1652882900000|2022-05-18 14:08:20|13882.7|13867.7|13866.9|13851.9|13882.7|13867.7|13866.7|13851.7|18
1652882910000|2022-05-18 14:08:30|13868.7|13853.7|13872.7|13857.7|13874.6|13859.6|13868.7|13853.7|2
1652882920000|2022-05-18 14:08:40|13874.3|13859.3|13870.9|13855.9|13874.3|13859.3|13865.5|13850.5|16
1652882930000|2022-05-18 14:08:50|13871.2|13856.2|13877.6|13862.6|13877.6|13862.6|13871.2|13856.2|9
1652882940000|2022-05-18 14:09:00|13881.6|13866.6|13879.2|13864.2|13881.6|13866.6|13879.2|13864.2|6
1652882950000|2022-05-18 14:09:10|13879|13864|13878.3|13863.3|13879|13864|13878.3|13863.3|3
1652882970000|2022-05-18 14:09:30|13878.6|13863.6|13880.8|13865.8|13882.2|13867.2|13878.6|13863.6|12
1652882980000|2022-05-18 14:09:40|13879.9|13864.9|13881|13866|13881.7|13866.7|13879.9|13864.9|1
1652882990000|2022-05-18 14:09:50|13878.9|13863.9|13872.9|13857.9|13878.9|13863.9|13872.9|13857.9|3
1652883000000|2022-05-18 14:10:00|13873.1|13858.1|13875.6|13860.6|13875.6|13860.6|13873.1|13858.1|2
1652883010000|2022-05-18 14:10:10|13875.5|13860.5|13875|13860|13875.5|13860.5|13875|13860|0
1652883020000|2022-05-18 14:10:20|13874.8|13859.8|13875.3|13860.3|13875.3|13860.3|13874.8|13859.8|1
1652883030000|2022-05-18 14:10:30|13875.1|13860.1|13874.9|13859.9|13875.1|13860.1|13874.9|13859.9|1
1652883040000|2022-05-18 14:10:40|13875.1|13860.1|13874.5|13859.5|13875.1|13860.1|13874.5|13859.5|0
1652883050000|2022-05-18 14:10:50|13872.1|13857.1|13872.1|13857.1|13872.1|13857.1|13872.1|13857.1|1
1652883060000|2022-05-18 14:11:00|13871.7|13856.7|13870.3|13855.3|13871.7|13856.7|13870.3|13855.3|0
1652883070000|2022-05-18 14:11:10|13870.2|13855.2|13870.2|13855.2|13870.2|13855.2|13870.2|13855.2|0
1652883080000|2022-05-18 14:11:20|13870|13855|13864|13849|13870|13855|13864|13849|3
1652883090000|2022-05-18 14:11:30|13866.5|13851.5|13865.6|13850.6|13866.5|13851.5|13865.6|13850.6|13
1652883100000|2022-05-18 14:11:40|13865.4|13850.4|13864|13849|13865.4|13850.4|13864|13849|5
1652883110000|2022-05-18 14:11:50|13863.7|13848.7|13873.3|13858.3|13874|13859|13863.7|13848.7|15
1652883120000|2022-05-18 14:12:00|13873.5|13858.5|13870.4|13855.4|13873.5|13858.5|13868.6|13853.6|4
1652883130000|2022-05-18 14:12:10|13869.2|13854.2|13866.6|13851.6|13869.2|13854.2|13866.6|13851.6|1
1652883140000|2022-05-18 14:12:20|13869.2|13854.2|13868.9|13853.9|13869.2|13854.2|13868.9|13853.9|2
1652883150000|2022-05-18 14:12:30|13871.3|13856.3|13871.7|13856.7|13871.7|13856.7|13871.3|13856.3|26
1652883160000|2022-05-18 14:12:40|13870|13855|13870|13855|13870|13855|13870|13855|0
1652883170000|2022-05-18 14:12:50|13873.4|13858.4|13873.4|13858.4|13874.2|13859.2|13871.9|13856.9|5
1652883180000|2022-05-18 14:13:00|13873.1|13858.1|13868.5|13853.5|13873.1|13858.1|13868.5|13853.5|4
1652883190000|2022-05-18 14:13:10|13868.8|13853.8|13868.8|13853.8|13868.8|13853.8|13868.8|13853.8|0
1652883200000|2022-05-18 14:13:20|13868.2|13853.2|13869.1|13854.1|13869.1|13854.1|13868.2|13853.2|0
1652883210000|2022-05-18 14:13:30|13869.3|13854.3|13867.6|13852.6|13869.3|13854.3|13867.6|13852.6|1
1652883220000|2022-05-18 14:13:40|13868|13853|13868|13853|13868|13853|13868|13853|2
1652883240000|2022-05-18 14:14:00|13867.7|13852.7|13868.6|13853.6|13868.6|13853.6|13865.6|13850.6|3
1652883250000|2022-05-18 14:14:10|13867.9|13852.9|13867.9|13852.9|13867.9|13852.9|13867.9|13852.9|0
1652883260000|2022-05-18 14:14:20|13868.5|13853.5|13868.5|13853.5|13868.5|13853.5|13868.5|13853.5|2
1652883270000|2022-05-18 14:14:30|13867.9|13852.9|13866.3|13851.3|13867.9|13852.9|13866.3|13851.3|1
1652883280000|2022-05-18 14:14:40|13866.5|13851.5|13867.2|13852.2|13867.2|13852.2|13866.5|13851.5|15
1652883290000|2022-05-18 14:14:50|13865.7|13850.7|13863|13848|13865.7|13850.7|13863|13848|2
1652883300000|2022-05-18 14:15:00|13863.5|13848.5|13860.3|13845.3|13863.5|13848.5|13859.5|13844.5|17
1652883310000|2022-05-18 14:15:10|13860|13845|13861.9|13846.9|13861.9|13846.9|13859.8|13844.8|1
1652883320000|2022-05-18 14:15:20|13862.2|13847.2|13865.5|13850.5|13865.5|13850.5|13862.2|13847.2|3
1652883330000|2022-05-18 14:15:30|13865.8|13850.8|13865.8|13850.8|13865.8|13850.8|13865.8|13850.8|0
1652883340000|2022-05-18 14:15:40|13866.4|13851.4|13866.8|13851.8|13866.8|13851.8|13866.4|13851.4|0
1652883350000|2022-05-18 14:15:50|13866.5|13851.5|13868|13853|13868|13853|13863.4|13848.4|15
1652883360000|2022-05-18 14:16:00|13869.5|13854.5|13868.2|13853.2|13869.5|13854.5|13868.2|13853.2|2
1652883370000|2022-05-18 14:16:10|13872|13857|13871|13856|13872|13857|13871|13856|6
1652883390000|2022-05-18 14:16:30|13870.6|13855.6|13870.6|13855.6|13870.6|13855.6|13870.6|13855.6|0
1652883400000|2022-05-18 14:16:40|13869.6|13854.6|13869.6|13854.6|13869.6|13854.6|13869.6|13854.6|1
1652883410000|2022-05-18 14:16:50|13867.9|13852.9|13867.1|13852.1|13867.9|13852.9|13867.1|13852.1|1
1652883420000|2022-05-18 14:17:00|13865.7|13850.7|13865.1|13850.1|13865.7|13850.7|13865.1|13850.1|0
1652883430000|2022-05-18 14:17:10|13864.5|13849.5|13864.4|13849.4|13864.7|13849.7|13863.9|13848.9|0
1652883440000|2022-05-18 14:17:20|13864.7|13849.7|13862.4|13847.4|13864.7|13849.7|13862.4|13847.4|5
1652883450000|2022-05-18 14:17:30|||||||||5
1652883460000|2022-05-18 14:17:40|13862.3|13847.3|13863.8|13848.8|13863.8|13848.8|13862.3|13847.3|1
1652883470000|2022-05-18 14:17:50|13862.3|13847.3|13862.3|13847.3|13862.3|13847.3|13862.3|13847.3|1
1652883480000|2022-05-18 14:18:00|13862.9|13847.9|13862.9|13847.9|13862.9|13847.9|13862.9|13847.9|1
1652883490000|2022-05-18 14:18:10|13863.2|13848.2|13863.8|13848.8|13863.8|13848.8|13863.2|13848.2|2
1652883500000|2022-05-18 14:18:20|13864|13849|13863.8|13848.8|13864|13849|13863.8|13848.8|1
1652883510000|2022-05-18 14:18:30|13864|13849|13864|13849|13864|13849|13864|13849|5
1652883520000|2022-05-18 14:18:40|13863.7|13848.7|13863.7|13848.7|13863.7|13848.7|13863.7|13848.7|0
1652883530000|2022-05-18 14:18:50|13863.4|13848.4|13863.7|13848.7|13863.7|13848.7|13863.2|13848.2|6
1652883550000|2022-05-18 14:19:10|13863.2|13848.2|13863.2|13848.2|13863.2|13848.2|13863.2|13848.2|0
1652883580000|2022-05-18 14:19:40|13863.8|13848.8|13864.4|13849.4|13864.4|13849.4|13862.6|13847.6|15
1652883590000|2022-05-18 14:19:50|13863.7|13848.7|13865.6|13850.6|13866.7|13851.7|13863.7|13848.7|3
1652883600000|2022-05-18 14:20:00|13863|13848|13862.4|13847.4|13863|13848|13862.4|13847.4|1
1652883610000|2022-05-18 14:20:10|13863.7|13848.7|13864.9|13849.9|13865.4|13850.4|13863.7|13848.7|7
1652883620000|2022-05-18 14:20:20|13865.4|13850.4|13865.4|13850.4|13865.4|13850.4|13865.4|13850.4|1
1652883630000|2022-05-18 14:20:30|13866.3|13851.3|13867.4|13852.4|13867.4|13852.4|13866.3|13851.3|5
1652883640000|2022-05-18 14:20:40|13866.1|13851.1|13865.9|13850.9|13866.1|13851.1|13865.6|13850.6|2
1652883650000|2022-05-18 14:20:50|13865.7|13850.7|13865.1|13850.1|13865.7|13850.7|13865.1|13850.1|2
1652883660000|2022-05-18 14:21:00|13865.4|13850.4|13864.2|13849.2|13865.4|13850.4|13864.2|13849.2|1
1652883670000|2022-05-18 14:21:10|13865.3|13850.3|13865.3|13850.3|13865.3|13850.3|13864.4|13849.4|8
1652883680000|2022-05-18 14:21:20|13865|13850|13865|13850|13865|13850|13865|13850|0
1652883700000|2022-05-18 14:21:40|13864.8|13849.8|13865|13850|13865|13850|13864.8|13849.8|2
1652883710000|2022-05-18 14:21:50|13865.1|13850.1|13865.1|13850.1|13865.1|13850.1|13865.1|13850.1|1
1652883720000|2022-05-18 14:22:00|13865.3|13850.3|13865.2|13850.2|13865.3|13850.3|13865|13850|2
1652883750000|2022-05-18 14:22:30|13865.6|13850.6|13868.8|13853.8|13868.8|13853.8|13865.6|13850.6|1
1652883760000|2022-05-18 14:22:40|13868.1|13853.1|13868.1|13853.1|13868.1|13853.1|13868.1|13853.1|0
1652883770000|2022-05-18 14:22:50|13867.5|13852.5|13867|13852|13867.6|13852.6|13867|13852|4
1652883780000|2022-05-18 14:23:00|13866.8|13851.8|13861.7|13846.7|13866.8|13851.8|13861.7|13846.7|4
1652883790000|2022-05-18 14:23:10|13862|13847|13862|13847|13862|13847|13862|13847|0
1652883800000|2022-05-18 14:23:20|13863.3|13848.3|13862.5|13847.5|13863.3|13848.3|13862.5|13847.5|3
1652883810000|2022-05-18 14:23:30|13862.7|13847.7|13863.3|13848.3|13863.6|13848.6|13862.7|13847.7|2
1652883820000|2022-05-18 14:23:40|13863|13848|13861.2|13846.2|13863|13848|13861.2|13846.2|19
1652883830000|2022-05-18 14:23:50|13861.4|13846.4|13860.9|13845.9|13861.4|13846.4|13860.9|13845.9|13
1652883840000|2022-05-18 14:24:00|13861.2|13846.2|13861.2|13846.2|13861.2|13846.2|13861.2|13846.2|2
1652883850000|2022-05-18 14:24:10|13859.2|13844.2|13858|13843|13859.2|13844.2|13858|13843|36
1652883860000|2022-05-18 14:24:20|13858.2|13843.2|13855.7|13840.7|13858.5|13843.5|13855.5|13840.5|2
1652883870000|2022-05-18 14:24:30|13856|13841|13857.7|13842.7|13857.7|13842.7|13856|13841|1
1652883890000|2022-05-18 14:24:50|13857.4|13842.4|13857.7|13842.7|13857.7|13842.7|13856.9|13841.9|3
1652883900000|2022-05-18 14:25:00|13857.9|13842.9|13857.9|13842.9|13857.9|13842.9|13857.9|13842.9|0
1652883910000|2022-05-18 14:25:10|13854.9|13839.9|13847.2|13832.2|13854.9|13839.9|13847.2|13832.2|53
1652883920000|2022-05-18 14:25:20|13847|13832|13847|13832|13847|13832|13847|13832|13
1652883930000|2022-05-18 14:25:30|13849.5|13834.5|13848|13833|13849.5|13834.5|13848|13833|44
1652883940000|2022-05-18 14:25:40|13848.3|13833.3|13848.3|13833.3|13848.5|13833.5|13848|13833|7
1652883950000|2022-05-18 14:25:50|13848.5|13833.5|13849|13834|13849|13834|13847.5|13832.5|44
1652883960000|2022-05-18 14:26:00|13849.1|13834.1|13848|13833|13849.1|13834.1|13847.8|13832.8|23
1652883970000|2022-05-18 14:26:10|13845.7|13830.7|13847.8|13832.8|13848.5|13833.5|13843.9|13828.9|81
1652883980000|2022-05-18 14:26:20|13848|13833|13848|13833|13849|13834|13845.6|13830.6|3
1652883990000|2022-05-18 14:26:30|13847.6|13832.6|13847|13832|13847.6|13832.6|13847|13832|4
1652884000000|2022-05-18 14:26:40|13847.4|13832.4|13847.2|13832.2|13847.4|13832.4|13847.2|13832.2|2
1652884010000|2022-05-18 14:26:50|13847|13832|13845.4|13830.4|13847|13832|13845.4|13830.4|7
1652884020000|2022-05-18 14:27:00|13844.6|13829.6|13836|13821|13844.6|13829.6|13835.6|13820.6|81
1652884030000|2022-05-18 14:27:10|13835.8|13820.8|13835.8|13820.8|13837.2|13822.2|13835.5|13820.5|2
1652884040000|2022-05-18 14:27:20|13835.1|13820.1|13830.3|13815.3|13837.9|13822.9|13830|13815|35
1652884050000|2022-05-18 14:27:30|13830|13815|13835.6|13820.6|13835.6|13820.6|13828.8|13813.8|19
1652884060000|2022-05-18 14:27:40|13835.8|13820.8|13835.1|13820.1|13835.8|13820.8|13835.1|13820.1|4
1652884070000|2022-05-18 14:27:50|13835.6|13820.6|13835.1|13820.1|13835.6|13820.6|13835.1|13820.1|2
1652884080000|2022-05-18 14:28:00|13835.3|13820.3|13834.6|13819.6|13835.3|13820.3|13833.5|13818.5|3
1652884090000|2022-05-18 14:28:10|13831|13816|13823.1|13808.1|13831|13816|13823.1|13808.1|63
1652884100000|2022-05-18 14:28:20|13822.2|13807.2|13822.4|13807.4|13823.2|13808.2|13820.8|13805.8|28
1652884110000|2022-05-18 14:28:30|13822.6|13807.6|13820.6|13805.6|13822.8|13807.8|13819|13804|39
1652884120000|2022-05-18 14:28:40|13820.2|13805.2|13819.7|13804.7|13820.2|13805.2|13819.7|13804.7|0
1652884130000|2022-05-18 14:28:50|13819.5|13804.5|13824.7|13809.7|13826.5|13811.5|13818.7|13803.7|10
1652884140000|2022-05-18 14:29:00|13824.5|13809.5|13825.3|13810.3|13826.5|13811.5|13824|13809|8
1652884150000|2022-05-18 14:29:10|13825|13810|13822.6|13807.6|13825|13810|13818.5|13803.5|2
1652884160000|2022-05-18 14:29:20|13822.9|13807.9|13823.3|13808.3|13823.6|13808.6|13822.9|13807.9|0
1652884170000|2022-05-18 14:29:30|13823.1|13808.1|13822.7|13807.7|13823.1|13808.1|13822.4|13807.4|1
1652884180000|2022-05-18 14:29:40|13821.6|13806.6|13818.9|13803.9|13821.6|13806.6|13818.7|13803.7|7
1652884190000|2022-05-18 14:29:50|13819.2|13804.2|13815.4|13800.4|13819.2|13804.2|13815.4|13800.4|14
1652884200000|2022-05-18 14:30:00|13815.7|13800.7|13815.8|13800.8|13822.5|13807.5|13814.1|13799.1|24
1652884210000|2022-05-18 14:30:10|13816.8|13801.8|13814.9|13799.9|13816.8|13801.8|13813.4|13798.4|15
1652884220000|2022-05-18 14:30:20|13815.1|13800.1|13817.7|13802.7|13818.7|13803.7|13810.9|13795.9|38
1652884230000|2022-05-18 14:30:30|13817.9|13802.9|13813.2|13798.2|13822.6|13807.6|13813.2|13798.2|11
1652884240000|2022-05-18 14:30:40|13811.8|13796.8|13812.5|13797.5|13816.4|13801.4|13810.9|13795.9|12
1652884250000|2022-05-18 14:30:50|13812.2|13797.2|13815.6|13800.6|13816.6|13801.6|13811.8|13796.8|22
1652884260000|2022-05-18 14:31:00|13816|13801|13811.8|13796.8|13816.9|13801.9|13811.8|13796.8|4
1652884270000|2022-05-18 14:31:10|13812|13797|13810.4|13795.4|13812.8|13797.8|13806.9|13791.9|58
1652884280000|2022-05-18 14:31:20|13809.5|13794.5|13808.2|13793.2|13809.5|13794.5|13806.7|13791.7|55
1652884290000|2022-05-18 14:31:30|13808.4|13793.4|13812.1|13797.1|13812.1|13797.1|13804.6|13789.6|16
1652884300000|2022-05-18 14:31:40|13810|13795|13812.4|13797.4|13814.2|13799.2|13807.4|13792.4|15
1652884310000|2022-05-18 14:31:50|13812.1|13797.1|13811.7|13796.7|13813.5|13798.5|13810.3|13795.3|4
1652884320000|2022-05-18 14:32:00|13811.1|13796.1|13802.7|13787.7|13811.1|13796.1|13802.1|13787.1|10
1652884330000|2022-05-18 14:32:10|13802.4|13787.4|13803|13788|13806.7|13791.7|13800.4|13785.4|11
1652884340000|2022-05-18 14:32:20|13802.1|13787.1|13802.1|13787.1|13802.1|13787.1|13802.1|13787.1|2
1652884350000|2022-05-18 14:32:30|13802.9|13787.9|13801.4|13786.4|13802.9|13787.9|13801.4|13786.4|2
1652884360000|2022-05-18 14:32:40|13801.1|13786.1|13801.3|13786.3|13801.3|13786.3|13801.1|13786.1|3
1652884370000|2022-05-18 14:32:50|13798.3|13783.3|13799|13784|13799|13784|13798.3|13783.3|42
1652884380000|2022-05-18 14:33:00|13799.8|13784.8|13805.5|13790.5|13809.5|13794.5|13799.8|13784.8|23
1652884390000|2022-05-18 14:33:10|13804.7|13789.7|13802.2|13787.2|13804.7|13789.7|13801.8|13786.8|2
1652884400000|2022-05-18 14:33:20|13801.3|13786.3|13794.8|13779.8|13802|13787|13794.8|13779.8|22
1652884410000|2022-05-18 14:33:30|||||||||4
1652884420000|2022-05-18 14:33:40|13794.2|13779.2|13804.4|13789.4|13806.4|13791.4|13794.2|13779.2|14
1652884430000|2022-05-18 14:33:50|13804.7|13789.7|13800.9|13785.9|13805.4|13790.4|13800.9|13785.9|1
1652884440000|2022-05-18 14:34:00|13802.5|13787.5|13803.2|13788.2|13804.5|13789.5|13802.5|13787.5|8
1652884450000|2022-05-18 14:34:10|13802.4|13787.4|13795.8|13780.8|13802.4|13787.4|13795.8|13780.8|2
1652884460000|2022-05-18 14:34:20|13795|13780|13803.1|13788.1|13803.2|13788.2|13793.5|13778.5|5
1652884470000|2022-05-18 14:34:30|13802.9|13787.9|13797.9|13782.9|13802.9|13787.9|13794.7|13779.7|9
1652884480000|2022-05-18 14:34:40|13796.5|13781.5|13800.2|13785.2|13800.2|13785.2|13792.2|13777.2|14
1652884490000|2022-05-18 14:34:50|13800.4|13785.4|13799.2|13784.2|13800.4|13785.4|13799.2|13784.2|2
1652884500000|2022-05-18 14:35:00|13796.9|13781.9|13794.4|13779.4|13796.9|13781.9|13794.3|13779.3|1
1652884510000|2022-05-18 14:35:10|13800.1|13785.1|13799.1|13784.1|13802.1|13787.1|13799.1|13784.1|9
1652884520000|2022-05-18 14:35:20|13798.9|13783.9|13792.4|13777.4|13798.9|13783.9|13792.4|13777.4|4
1652884530000|2022-05-18 14:35:30|13792.1|13777.1|13790.4|13775.4|13792.4|13777.4|13789.6|13774.6|3
1652884540000|2022-05-18 14:35:40|13790.6|13775.6|13790.6|13775.6|13791.1|13776.1|13790.1|13775.1|1
1652884550000|2022-05-18 14:35:50|13790.9|13775.9|13790.6|13775.6|13796.4|13781.4|13790.4|13775.4|7
1652884560000|2022-05-18 14:36:00|13789.8|13774.8|13782.1|13767.1|13791.4|13776.4|13782.1|13767.1|17
1652884570000|2022-05-18 14:36:10|13781.8|13766.8|13781.1|13766.1|13781.8|13766.8|13780.9|13765.9|4
1652884580000|2022-05-18 14:36:20|13782.8|13767.8|13782.3|13767.3|13782.8|13767.8|13781.9|13766.9|9
1652884600000|2022-05-18 14:36:40|13782.1|13767.1|13780.1|13765.1|13789.5|13774.5|13780.1|13765.1|45
1652884610000|2022-05-18 14:36:50|||||||||4
1652884620000|2022-05-18 14:37:00|13779.8|13764.8|13781.3|13766.3|13782.8|13767.8|13778.6|13763.6|31
1652884630000|2022-05-18 14:37:10|13780.6|13765.6|13782.3|13767.3|13782.6|13767.6|13780.6|13765.6|3
1652884640000|2022-05-18 14:37:20|13780.2|13765.2|13780.2|13765.2|13780.2|13765.2|13780.2|13765.2|0
1652884650000|2022-05-18 14:37:30|13780|13765|13779.7|13764.7|13780|13765|13779.7|13764.7|1
1652884660000|2022-05-18 14:37:40|13785|13770|13783.3|13768.3|13785|13770|13782.8|13767.8|18
1652884670000|2022-05-18 14:37:50|13783.7|13768.7|13780.9|13765.9|13783.7|13768.7|13780.9|13765.9|5
1652884680000|2022-05-18 14:38:00|13781.3|13766.3|13777|13762|13781.9|13766.9|13767.8|13752.8|12
1652884690000|2022-05-18 14:38:10|13776.5|13761.5|13775.3|13760.3|13777.7|13762.7|13775.3|13760.3|5
1652884700000|2022-05-18 14:38:20|13774.2|13759.2|13783.9|13768.9|13787.9|13772.9|13774.2|13759.2|7
1652884710000|2022-05-18 14:38:30|13783.4|13768.4|13775.7|13760.7|13783.7|13768.7|13775.7|13760.7|6
1652884720000|2022-05-18 14:38:40|13776.4|13761.4|13769.3|13754.3|13776.4|13761.4|13769.3|13754.3|19
1652884730000|2022-05-18 14:38:50|13768.7|13753.7|13782.2|13767.2|13787|13772|13768.7|13753.7|7
1652884740000|2022-05-18 14:39:00|13783.4|13768.4|13784.2|13769.2|13784.8|13769.8|13782.8|13767.8|4
1652884750000|2022-05-18 14:39:10|13783.6|13768.6|13784.5|13769.5|13784.5|13769.5|13782.8|13767.8|3
1652884760000|2022-05-18 14:39:20|13786.3|13771.3|13786|13771|13786.3|13771.3|13786|13771|0
1652884770000|2022-05-18 14:39:30|13784.9|13769.9|13773.1|13758.1|13784.9|13769.9|13773.1|13758.1|31
1652884780000|2022-05-18 14:39:40|13772.4|13757.4|13768.9|13753.9|13774|13759|13767.1|13752.1|11
1652884790000|2022-05-18 14:39:50|13770.1|13755.1|13781.4|13766.4|13782.9|13767.9|13770.1|13755.1|4
1652884800000|2022-05-18 14:40:00|13781.9|13766.9|13785.7|13770.7|13786.1|13771.1|13781.9|13766.9|2
1652884810000|2022-05-18 14:40:10|13783.6|13768.6|13769.5|13754.5|13783.6|13768.6|13769.5|13754.5|25
1652884820000|2022-05-18 14:40:20|13770.4|13755.4|13773.6|13758.6|13774.2|13759.2|13770.4|13755.4|7
1652884830000|2022-05-18 14:40:30|13773|13758|13768|13753|13773|13758|13768|13753|9
1652884840000|2022-05-18 14:40:40|13767.7|13752.7|13767.5|13752.5|13767.7|13752.7|13765|13750|23
1652884850000|2022-05-18 14:40:50|13764.9|13749.9|13766|13751|13766|13751|13763.5|13748.5|24
1652884860000|2022-05-18 14:41:00|13768.3|13753.3|13760.9|13745.9|13771.5|13756.5|13760.9|13745.9|46
1652884870000|2022-05-18 14:41:10|13760.4|13745.4|13763.9|13748.9|13764.6|13749.6|13760.4|13745.4|0
1652884880000|2022-05-18 14:41:20|13762.7|13747.7|13767.5|13752.5|13769.4|13754.4|13760.7|13745.7|34
1652884890000|2022-05-18 14:41:30|13767.3|13752.3|13762.9|13747.9|13767.3|13752.3|13762.5|13747.5|19
1652884900000|2022-05-18 14:41:40|13761.9|13746.9|13761.7|13746.7|13762.9|13747.9|13761.4|13746.4|0
1652884910000|2022-05-18 14:41:50|13761.2|13746.2|13761.5|13746.5|13761.7|13746.7|13761.2|13746.2|4
1652884920000|2022-05-18 14:42:00|13761.7|13746.7|13759.9|13744.9|13763.9|13748.9|13759.4|13744.4|10
1652884930000|2022-05-18 14:42:10|13759.6|13744.6|13759.4|13744.4|13759.6|13744.6|13759.4|13744.4|0
1652884940000|2022-05-18 14:42:20|13760.2|13745.2|13760.7|13745.7|13760.7|13745.7|13760.2|13745.2|1
1652884950000|2022-05-18 14:42:30|13765.4|13750.4|13765.4|13750.4|13765.4|13750.4|13765.4|13750.4|2
1652884960000|2022-05-18 14:42:40|13765|13750|13765|13750|13765|13750|13765|13750|0
1652884970000|2022-05-18 14:42:50|13763.4|13748.4|13763.5|13748.5|13763.7|13748.7|13763.2|13748.2|2
1652884980000|2022-05-18 14:43:00|13762|13747|13762|13747|13762|13747|13762|13747|0
1652884990000|2022-05-18 14:43:10|13761.2|13746.2|13760.7|13745.7|13761.2|13746.2|13760.7|13745.7|3
1652885020000|2022-05-18 14:43:40|13762.6|13747.6|13762.6|13747.6|13762.6|13747.6|13762.6|13747.6|10
1652885030000|2022-05-18 14:43:50|13763.9|13748.9|13763.2|13748.2|13765.9|13750.9|13763.2|13748.2|1
1652885040000|2022-05-18 14:44:00|13763.1|13748.1|13763.4|13748.4|13763.4|13748.4|13760.1|13745.1|1
1652885050000|2022-05-18 14:44:10|13762.9|13747.9|13760.2|13745.2|13764.9|13749.9|13760.2|13745.2|6
1652885070000|2022-05-18 14:44:30|13760.4|13745.4|13760.4|13745.4|13760.4|13745.4|13760.4|13745.4|0
1652885080000|2022-05-18 14:44:40|13763.2|13748.2|13762.2|13747.2|13763.2|13748.2|13762.1|13747.1|2
1652885100000|2022-05-18 14:45:00|13762.4|13747.4|13765.4|13750.4|13766.9|13751.9|13762.4|13747.4|7
1652885110000|2022-05-18 14:45:10|13761.3|13746.3|13755.3|13740.3|13761.3|13746.3|13755.1|13740.1|37
1652885120000|2022-05-18 14:45:20|13748.8|13733.8|13747.3|13732.3|13748.8|13733.8|13747.3|13732.3|13
1652885130000|2022-05-18 14:45:30|13745.8|13730.8|13741.3|13726.3|13745.8|13730.8|13741.3|13726.3|19
1652885140000|2022-05-18 14:45:40|13740.6|13725.6|13748|13733|13748|13733|13740.6|13725.6|14
1652885150000|2022-05-18 14:45:50|13749.5|13734.5|13764.8|13749.8|13764.8|13749.8|13749.3|13734.3|33
1652885160000|2022-05-18 14:46:00|13765.1|13750.1|13759.7|13744.7|13766.8|13751.8|13758.5|13743.5|3
1652885170000|2022-05-18 14:46:10|13760.8|13745.8|13759.4|13744.4|13760.8|13745.8|13759.4|13744.4|5
1652885190000|2022-05-18 14:46:30|13759.6|13744.6|13759.1|13744.1|13759.6|13744.6|13759.1|13744.1|0
1652885200000|2022-05-18 14:46:40|13760|13745|13760|13745|13760|13745|13760|13745|3
1652885210000|2022-05-18 14:46:50|13760.4|13745.4|13763.2|13748.2|13764.4|13749.4|13760.4|13745.4|1
1652885220000|2022-05-18 14:47:00|13763.7|13748.7|13758.2|13743.2|13763.7|13748.7|13758.2|13743.2|1
1652885240000|2022-05-18 14:47:20|13758.4|13743.4|13757.2|13742.2|13758.4|13743.4|13757.2|13742.2|2
1652885250000|2022-05-18 14:47:30|13756.9|13741.9|13763.2|13748.2|13763.3|13748.3|13756.9|13741.9|3
1652885260000|2022-05-18 14:47:40|13763.7|13748.7|13763.4|13748.4|13763.7|13748.7|13763.4|13748.4|0
1652885270000|2022-05-18 14:47:50|13763.2|13748.2|13762.7|13747.7|13763.2|13748.2|13762.7|13747.7|1
1652885280000|2022-05-18 14:48:00|13762.9|13747.9|13750.4|13735.4|13762.9|13747.9|13750.4|13735.4|9
1652885290000|2022-05-18 14:48:10|13750.1|13735.1|13757.7|13742.7|13758.2|13743.2|13748.5|13733.5|17
1652885300000|2022-05-18 14:48:20|13757.9|13742.9|13754.3|13739.3|13757.9|13742.9|13750.3|13735.3|13
1652885310000|2022-05-18 14:48:30|13752.1|13737.1|13752|13737|13752.6|13737.6|13750.8|13735.8|7
1652885320000|2022-05-18 14:48:40|13751.8|13736.8|13747.9|13732.9|13751.8|13736.8|13747.9|13732.9|7
1652885330000|2022-05-18 14:48:50|13746.4|13731.4|13749.8|13734.8|13749.8|13734.8|13746.4|13731.4|7
1652885340000|2022-05-18 14:49:00|13749.2|13734.2|13744.3|13729.3|13749.2|13734.2|13743.8|13728.8|23
1652885350000|2022-05-18 14:49:10|||||||||7
1652885360000|2022-05-18 14:49:20|13744.6|13729.6|13746.6|13731.6|13747.4|13732.4|13744.6|13729.6|1
1652885370000|2022-05-18 14:49:30|13746.8|13731.8|13746.8|13731.8|13746.8|13731.8|13746.8|13731.8|0
1652885380000|2022-05-18 14:49:40|13746.3|13731.3|13746.3|13731.3|13746.3|13731.3|13746.3|13731.3|4
1652885390000|2022-05-18 14:49:50|13746.8|13731.8|13751|13736|13752.7|13737.7|13746.8|13731.8|5
1652885400000|2022-05-18 14:50:00|13750.1|13735.1|13750.9|13735.9|13750.9|13735.9|13750.1|13735.1|0
1652885410000|2022-05-18 14:50:10|13750.2|13735.2|13748.6|13733.6|13750.2|13735.2|13748.6|13733.6|2
1652885420000|2022-05-18 14:50:20|13746.2|13731.2|13742|13727|13746.2|13731.2|13741.5|13726.5|19
1652885430000|2022-05-18 14:50:30|13742.3|13727.3|13742.3|13727.3|13742.3|13727.3|13742.3|13727.3|1
1652885440000|2022-05-18 14:50:40|13742|13727|13747.6|13732.6|13747.6|13732.6|13741.8|13726.8|14
1652885450000|2022-05-18 14:50:50|13749|13734|13746.1|13731.1|13749|13734|13742.5|13727.5|22
1652885460000|2022-05-18 14:51:00|13745.8|13730.8|13747.9|13732.9|13747.9|13732.9|13744.7|13729.7|2
1652885470000|2022-05-18 14:51:10|13747.8|13732.8|13746|13731|13747.8|13732.8|13746|13731|1
1652885480000|2022-05-18 14:51:20|13745|13730|13745.2|13730.2|13745.2|13730.2|13745|13730|6
1652885490000|2022-05-18 14:51:30|||||||||2
1652885500000|2022-05-18 14:51:40|13745|13730|13744.3|13729.3|13745|13730|13744.3|13729.3|0
1652885510000|2022-05-18 14:51:50|13743.8|13728.8|13743.5|13728.5|13743.8|13728.8|13743.5|13728.5|2
1652885520000|2022-05-18 14:52:00|13743.3|13728.3|13751.7|13736.7|13752.2|13737.2|13742.7|13727.7|9
1652885550000|2022-05-18 14:52:30|13751.3|13736.3|13753.7|13738.7|13753.7|13738.7|13751.3|13736.3|3
1652885560000|2022-05-18 14:52:40|13754.5|13739.5|13750.3|13735.3|13755.3|13740.3|13750.3|13735.3|19
1652885570000|2022-05-18 14:52:50|13748.9|13733.9|13748.9|13733.9|13749.1|13734.1|13748.9|13733.9|0
1652885580000|2022-05-18 14:53:00|13749.1|13734.1|13743.9|13728.9|13749.4|13734.4|13740.4|13725.4|23
1652885590000|2022-05-18 14:53:10|13744.6|13729.6|13751.6|13736.6|13755.3|13740.3|13744.6|13729.6|12
1652885600000|2022-05-18 14:53:20|13751.9|13736.9|13752.4|13737.4|13752.7|13737.7|13751.9|13736.9|2
1652885620000|2022-05-18 14:53:40|13755|13740|13759.6|13744.6|13759.6|13744.6|13755|13740|4
1652885630000|2022-05-18 14:53:50|13759.8|13744.8|13759.6|13744.6|13759.8|13744.8|13759.6|13744.6|2
1652885640000|2022-05-18 14:54:00|13759.8|13744.8|13768.8|13753.8|13768.8|13753.8|13757.3|13742.3|13
1652885650000|2022-05-18 14:54:10|13759.1|13744.1|13758.3|13743.3|13759.1|13744.1|13758.1|13743.1|40
1652885660000|2022-05-18 14:54:20|13757.8|13742.8|13757.8|13742.8|13757.8|13742.8|13757.8|13742.8|0
1652885670000|2022-05-18 14:54:30|13763.5|13748.5|13765|13750|13765|13750|13762.9|13747.9|9
1652885680000|2022-05-18 14:54:40|13765.9|13750.9|13765.9|13750.9|13766.3|13751.3|13765.9|13750.9|3
1652885690000|2022-05-18 14:54:50|13766.8|13751.8|13767|13752|13767|13752|13766.8|13751.8|1
1652885700000|2022-05-18 14:55:00|13767.2|13752.2|13768.3|13753.3|13768.3|13753.3|13767.2|13752.2|2
1652885710000|2022-05-18 14:55:10|13768.5|13753.5|13775.9|13760.9|13775.9|13760.9|13768.5|13753.5|29
1652885720000|2022-05-18 14:55:20|13775.6|13760.6|13771.8|13756.8|13775.9|13760.9|13771.5|13756.5|1
1652885730000|2022-05-18 14:55:30|13772|13757|13773.5|13758.5|13773.5|13758.5|13771.7|13756.7|3
1652885740000|2022-05-18 14:55:40|13773|13758|13773|13758|13773|13758|13773|13758|1
1652885750000|2022-05-18 14:55:50|13773.1|13758.1|13774|13759|13774|13759|13773.1|13758.1|0
1652885770000|2022-05-18 14:56:10|13775.3|13760.3|13775.3|13760.3|13775.3|13760.3|13775.3|13760.3|2
1652885780000|2022-05-18 14:56:20|13775|13760|13764.8|13749.8|13775|13760|13764.8|13749.8|5
1652885790000|2022-05-18 14:56:30|13764.2|13749.2|13763.2|13748.2|13764.2|13749.2|13763.2|13748.2|3
1652885800000|2022-05-18 14:56:40|13765.2|13750.2|13766.1|13751.1|13766.6|13751.6|13765.2|13750.2|2
1652885810000|2022-05-18 14:56:50|13765.6|13750.6|13769.4|13754.4|13769.4|13754.4|13765.6|13750.6|3
1652885820000|2022-05-18 14:57:00|13768.4|13753.4|13767.9|13752.9|13768.7|13753.7|13766.8|13751.8|1
1652885830000|2022-05-18 14:57:10|13769.6|13754.6|13766.8|13751.8|13769.6|13754.6|13766.8|13751.8|2
1652885840000|2022-05-18 14:57:20|13766.5|13751.5|13762|13747|13766.5|13751.5|13762|13747|1
1652885850000|2022-05-18 14:57:30|13762.3|13747.3|13762.1|13747.1|13762.3|13747.3|13761.8|13746.8|0
1652885860000|2022-05-18 14:57:40|13762.3|13747.3|13762.3|13747.3|13762.3|13747.3|13762.3|13747.3|0
1652885870000|2022-05-18 14:57:50|13762|13747|13761.8|13746.8|13762|13747|13761.8|13746.8|0
1652885880000|2022-05-18 14:58:00|13758.1|13743.1|13752.5|13737.5|13758.1|13743.1|13752.5|13737.5|33
1652885890000|2022-05-18 14:58:10|13754.8|13739.8|13753.6|13738.6|13756.3|13741.3|13753.5|13738.5|18
1652885900000|2022-05-18 14:58:20|13754.6|13739.6|13742.6|13727.6|13756.1|13741.1|13742.6|13727.6|12
1652885910000|2022-05-18 14:58:30|13742.4|13727.4|13748.6|13733.6|13748.6|13733.6|13742.4|13727.4|2
1652885920000|2022-05-18 14:58:40|13752|13737|13751.3|13736.3|13752.5|13737.5|13751.3|13736.3|14
1652885930000|2022-05-18 14:58:50|13751.7|13736.7|13746.5|13731.5|13751.7|13736.7|13745.7|13730.7|4
1652885940000|2022-05-18 14:59:00|13744.7|13729.7|13743.1|13728.1|13744.7|13729.7|13743.1|13728.1|0
1652885950000|2022-05-18 14:59:10|13742.5|13727.5|13742.1|13727.1|13742.5|13727.5|13741.1|13726.1|0
1652885960000|2022-05-18 14:59:20|13741.1|13726.1|13740.6|13725.6|13741.1|13726.1|13740.6|13725.6|6
1652885970000|2022-05-18 14:59:30|13741.5|13726.5|13743.8|13728.8|13745.2|13730.2|13741.5|13726.5|8
1652885980000|2022-05-18 14:59:40|13742.3|13727.3|13740.5|13725.5|13742.3|13727.3|13740.5|13725.5|1
1652885990000|2022-05-18 14:59:50|13740.2|13725.2|13736.8|13721.8|13740.2|13725.2|13736.8|13721.8|2
1652886000000|2022-05-18 15:00:00|13736.5|13721.5|13739|13724|13742.2|13727.2|13736.5|13721.5|16
1652886010000|2022-05-18 15:00:10|13738.7|13723.7|13740.1|13725.1|13740.1|13725.1|13738.7|13723.7|14
1652886020000|2022-05-18 15:00:20|13742.7|13727.7|13743.4|13728.4|13743.4|13728.4|13742.7|13727.7|1
1652886030000|2022-05-18 15:00:30|13743|13728|13747.3|13732.3|13747.3|13732.3|13743|13728|7
1652886040000|2022-05-18 15:00:40|13747.1|13732.1|13747.1|13732.1|13747.1|13732.1|13747.1|13732.1|0
1652886050000|2022-05-18 15:00:50|13746.6|13731.6|13743.4|13728.4|13746.6|13731.6|13743.4|13728.4|2
1652886060000|2022-05-18 15:01:00|13742.9|13727.9|13743.7|13728.7|13743.7|13728.7|13742.2|13727.2|1
1652886070000|2022-05-18 15:01:10|13744.7|13729.7|13744|13729|13744.7|13729.7|13744|13729|0
1652886080000|2022-05-18 15:01:20|13743.7|13728.7|13744|13729|13744|13729|13743.7|13728.7|0
1652886100000|2022-05-18 15:01:40|13743.7|13728.7|13743.7|13728.7|13743.7|13728.7|13743.7|13728.7|2
1652886110000|2022-05-18 15:01:50|13743.4|13728.4|13742.9|13727.9|13743.4|13728.4|13742.9|13727.9|0
1652886120000|2022-05-18 15:02:00|13742.7|13727.7|13741.5|13726.5|13742.7|13727.7|13741.5|13726.5|2
1652886130000|2022-05-18 15:02:10|13741.3|13726.3|13740.7|13725.7|13741.3|13726.3|13740.7|13725.7|0
1652886140000|2022-05-18 15:02:20|13736.1|13721.1|13736.6|13721.6|13739|13724|13736.1|13721.1|17
1652886150000|2022-05-18 15:02:30|13735.8|13720.8|13738.7|13723.7|13738.7|13723.7|13734.1|13719.1|95
1652886160000|2022-05-18 15:02:40|13739.1|13724.1|13741.6|13726.6|13741.6|13726.6|13738.9|13723.9|0
1652886180000|2022-05-18 15:03:00|13741.8|13726.8|13739.9|13724.9|13741.8|13726.8|13739.6|13724.6|1
1652886190000|2022-05-18 15:03:10|13739.8|13724.8|13739.8|13724.8|13739.8|13724.8|13739.8|13724.8|0
1652886200000|2022-05-18 15:03:20|13740.3|13725.3|13740.3|13725.3|13741.1|13726.1|13740.3|13725.3|2
1652886210000|2022-05-18 15:03:30|13740.1|13725.1|13740.3|13725.3|13740.8|13725.8|13740.1|13725.1|4
1652886220000|2022-05-18 15:03:40|13738.3|13723.3|13737.1|13722.1|13738.3|13723.3|13737.1|13722.1|1
1652886230000|2022-05-18 15:03:50|13736.8|13721.8|13736.8|13721.8|13736.8|13721.8|13736.8|13721.8|2
1652886250000|2022-05-18 15:04:10|13737.3|13722.3|13738.8|13723.8|13738.8|13723.8|13737|13722|2
1652886260000|2022-05-18 15:04:20|13739|13724|13738.8|13723.8|13739|13724|13738.8|13723.8|26
1652886270000|2022-05-18 15:04:30|13738.5|13723.5|13734|13719|13738.8|13723.8|13734|13719|6
1652886280000|2022-05-18 15:04:40|13731.2|13716.2|13726.6|13711.6|13731.2|13716.2|13726.6|13711.6|30
1652886290000|2022-05-18 15:04:50|13726|13711|13727.7|13712.7|13727.7|13712.7|13725.6|13710.6|3
1652886300000|2022-05-18 15:05:00|13729.7|13714.7|13728|13713|13736|13721|13728|13713|18
1652886310000|2022-05-18 15:05:10|13726.6|13711.6|13731.2|13716.2|13731.2|13716.2|13726.6|13711.6|10
1652886320000|2022-05-18 15:05:20|13731.7|13716.7|13732.8|13717.8|13734.8|13719.8|13731.7|13716.7|2
1652886330000|2022-05-18 15:05:30|13733.1|13718.1|13734.1|13719.1|13734.1|13719.1|13733.1|13718.1|0
1652886340000|2022-05-18 15:05:40|13734.4|13719.4|13735.3|13720.3|13735.6|13720.6|13734.4|13719.4|1
1652886350000|2022-05-18 15:05:50|13734.2|13719.2|13731.7|13716.7|13734.2|13719.2|13731.7|13716.7|2
1652886370000|2022-05-18 15:06:10|13731.4|13716.4|13730.6|13715.6|13731.4|13716.4|13730.5|13715.5|1
1652886380000|2022-05-18 15:06:20|13730.1|13715.1|13728.5|13713.5|13730.1|13715.1|13728.5|13713.5|1
1652886390000|2022-05-18 15:06:30|13732.8|13717.8|13734.5|13719.5|13738.4|13723.4|13732.8|13717.8|3
1652886400000|2022-05-18 15:06:40|13733.5|13718.5|13730.8|13715.8|13733.5|13718.5|13730.8|13715.8|0
1652886410000|2022-05-18 15:06:50|13731|13716|13725.9|13710.9|13731|13716|13725.4|13710.4|8
1652886420000|2022-05-18 15:07:00|13724.9|13709.9|13725.4|13710.4|13729.7|13714.7|13724.9|13709.9|17
1652886430000|2022-05-18 15:07:10|13724.9|13709.9|13727.7|13712.7|13727.7|13712.7|13724.9|13709.9|8
1652886440000|2022-05-18 15:07:20|13728|13713|13728.2|13713.2|13728.2|13713.2|13728|13713|0
1652886450000|2022-05-18 15:07:30|13728|13713|13729.6|13714.6|13732.2|13717.2|13728|13713|4
1652886460000|2022-05-18 15:07:40|13729.4|13714.4|13731.2|13716.2|13731.2|13716.2|13729.4|13714.4|1
1652886470000|2022-05-18 15:07:50|13732.7|13717.7|13735.7|13720.7|13739.2|13724.2|13732.7|13717.7|61
1652886480000|2022-05-18 15:08:00|13734.4|13719.4|13737.4|13722.4|13743.5|13728.5|13734.4|13719.4|21
1652886490000|2022-05-18 15:08:10|13737.1|13722.1|13737.2|13722.2|13737.2|13722.2|13736.9|13721.9|1
1652886500000|2022-05-18 15:08:20|13737.5|13722.5|13737.7|13722.7|13737.7|13722.7|13737.2|13722.2|1
1652886510000|2022-05-18 15:08:30|13738.2|13723.2|13737.7|13722.7|13738.2|13723.2|13737.7|13722.7|1
1652886520000|2022-05-18 15:08:40|13738.5|13723.5|13738.5|13723.5|13738.5|13723.5|13738.5|13723.5|0
1652886530000|2022-05-18 15:08:50|13738.7|13723.7|13735.6|13720.6|13738.7|13723.7|13735.1|13720.1|1
1652886540000|2022-05-18 15:09:00|13733.1|13718.1|13733.9|13718.9|13737.6|13722.6|13733.1|13718.1|6
1652886550000|2022-05-18 15:09:10|13733.1|13718.1|13732.4|13717.4|13733.1|13718.1|13732.4|13717.4|1
1652886560000|2022-05-18 15:09:20|13732.1|13717.1|13731.4|13716.4|13732.1|13717.1|13731.1|13716.1|0
1652886570000|2022-05-18 15:09:30|13731.9|13716.9|13734.3|13719.3|13734.3|13719.3|13731.9|13716.9|3
1652886580000|2022-05-18 15:09:40|13734|13719|13734|13719|13734|13719|13734|13719|0
1652886600000|2022-05-18 15:10:00|13733.2|13718.2|13743|13728|13744|13729|13733.2|13718.2|5
1652886610000|2022-05-18 15:10:10|13743.3|13728.3|13744.1|13729.1|13745.5|13730.5|13743.3|13728.3|9
1652886630000|2022-05-18 15:10:30|13743.9|13728.9|13740.4|13725.4|13744.1|13729.1|13740.4|13725.4|12
1652886640000|2022-05-18 15:10:40|13739.9|13724.9|13743.3|13728.3|13743.3|13728.3|13739.9|13724.9|3
1652886650000|2022-05-18 15:10:50|13742.5|13727.5|13747.5|13732.5|13747.5|13732.5|13742.5|13727.5|6
1652886660000|2022-05-18 15:11:00|13746.9|13731.9|13747.2|13732.2|13747.2|13732.2|13746.9|13731.9|0
1652886670000|2022-05-18 15:11:10|13746.9|13731.9|13746.4|13731.4|13746.9|13731.9|13746.4|13731.4|0
1652886680000|2022-05-18 15:11:20|13745.7|13730.7|13744.8|13729.8|13745.7|13730.7|13744.8|13729.8|0
1652886690000|2022-05-18 15:11:30|13745.8|13730.8|13759.5|13744.5|13759.5|13744.5|13745.5|13730.5|4
1652886700000|2022-05-18 15:11:40|13758.4|13743.4|13758.1|13743.1|13758.4|13743.4|13755|13740|3
1652886710000|2022-05-18 15:11:50|13759.5|13744.5|13765.1|13750.1|13765.4|13750.4|13759.2|13744.2|9
1652886720000|2022-05-18 15:12:00|13764|13749|13765.2|13750.2|13765.2|13750.2|13763.8|13748.8|3
1652886730000|2022-05-18 15:12:10|13765.8|13750.8|13769.5|13754.5|13769.5|13754.5|13765.8|13750.8|7
1652886740000|2022-05-18 15:12:20|13769.8|13754.8|13773|13758|13773.5|13758.5|13769.5|13754.5|6
1652886750000|2022-05-18 15:12:30|13772.6|13757.6|13769.3|13754.3|13773.9|13758.9|13768.7|13753.7|3
1652886760000|2022-05-18 15:12:40|13768.6|13753.6|13768.4|13753.4|13768.9|13753.9|13768.4|13753.4|0
1652886770000|2022-05-18 15:12:50|13767.5|13752.5|13766|13751|13767.5|13752.5|13766|13751|0
1652886780000|2022-05-18 15:13:00|13767.9|13752.9|13769.7|13754.7|13770|13755|13767.9|13752.9|0
1652886790000|2022-05-18 15:13:10|13770|13755|13770|13755|13770|13755|13770|13755|0
1652886800000|2022-05-18 15:13:20|13770.8|13755.8|13771.5|13756.5|13771.5|13756.5|13770.8|13755.8|0
1652886810000|2022-05-18 15:13:30|13771.4|13756.4|13772.2|13757.2|13772.2|13757.2|13771.4|13756.4|0
1652886820000|2022-05-18 15:13:40|13772.4|13757.4|13772.4|13757.4|13772.4|13757.4|13772.4|13757.4|2
1652886830000|2022-05-18 15:13:50|13775.2|13760.2|13771.9|13756.9|13775.2|13760.2|13771.9|13756.9|7
1652886840000|2022-05-18 15:14:00|13772.2|13757.2|13768.4|13753.4|13772.2|13757.2|13767.9|13752.9|1
1652886850000|2022-05-18 15:14:10|13764.9|13749.9|13766.5|13751.5|13766.5|13751.5|13764.5|13749.5|2
1652886860000|2022-05-18 15:14:20|13767|13752|13767.5|13752.5|13767.5|13752.5|13767|13752|0
1652886870000|2022-05-18 15:14:30|13768.5|13753.5|13773.6|13758.6|13773.6|13758.6|13768.5|13753.5|6
1652886880000|2022-05-18 15:14:40|13774.6|13759.6|13774.1|13759.1|13774.6|13759.6|13774.1|13759.1|0
1652886890000|2022-05-18 15:14:50|13773.6|13758.6|13773.4|13758.4|13773.9|13758.9|13773.4|13758.4|5
1652886900000|2022-05-18 15:15:00|13772.9|13757.9|13777.6|13762.6|13777.6|13762.6|13772.9|13757.9|5
1652886910000|2022-05-18 15:15:10|13778.2|13763.2|13778.2|13763.2|13778.2|13763.2|13777.2|13762.2|13
1652886920000|2022-05-18 15:15:20|13777.6|13762.6|13774|13759|13777.6|13762.6|13773.8|13758.8|2
1652886930000|2022-05-18 15:15:30|13774.5|13759.5|13774.5|13759.5|13774.5|13759.5|13774.5|13759.5|0
1652886940000|2022-05-18 15:15:40|13774.7|13759.7|13773.4|13758.4|13774.7|13759.7|13772.9|13757.9|1
1652886950000|2022-05-18 15:15:50|13772.9|13757.9|13771.3|13756.3|13772.9|13757.9|13769.8|13754.8|4
1652886960000|2022-05-18 15:16:00|13771.8|13756.8|13773.7|13758.7|13773.7|13758.7|13768.3|13753.3|6
1652886970000|2022-05-18 15:16:10|13773.4|13758.4|13774.1|13759.1|13774.1|13759.1|13772.9|13757.9|0
1652886980000|2022-05-18 15:16:20|||||||||1
1652887010000|2022-05-18 15:16:50|13775.5|13760.5|13772.6|13757.6|13775.5|13760.5|13772.6|13757.6|1
1652887020000|2022-05-18 15:17:00|13772.4|13757.4|13772.9|13757.9|13772.9|13757.9|13772.4|13757.4|0
1652887030000|2022-05-18 15:17:10|13769.9|13754.9|13767.1|13752.1|13769.9|13754.9|13766.6|13751.6|3
1652887040000|2022-05-18 15:17:20|13766.7|13751.7|13766.1|13751.1|13766.7|13751.7|13766.1|13751.1|2
1652887060000|2022-05-18 15:17:40|13766.6|13751.6|13766.6|13751.6|13766.6|13751.6|13766.6|13751.6|1
1652887070000|2022-05-18 15:17:50|13765.4|13750.4|13765.4|13750.4|13765.4|13750.4|13765.4|13750.4|1
1652887080000|2022-05-18 15:18:00|13764.5|13749.5|13765.2|13750.2|13768|13753|13760.4|13745.4|8
1652887090000|2022-05-18 15:18:10|13764.9|13749.9|13764.4|13749.4|13765.4|13750.4|13764.4|13749.4|1
1652887100000|2022-05-18 15:18:20|13764.9|13749.9|13764.9|13749.9|13764.9|13749.9|13764.9|13749.9|0
1652887130000|2022-05-18 15:18:50|13765.2|13750.2|13764.7|13749.7|13765.2|13750.2|13764.7|13749.7|2
1652887140000|2022-05-18 15:19:00|13765.2|13750.2|13764.7|13749.7|13765.2|13750.2|13764.2|13749.2|2
1652887150000|2022-05-18 15:19:10|13764.5|13749.5|13764.5|13749.5|13764.5|13749.5|13764.5|13749.5|0
1652887160000|2022-05-18 15:19:20|13764.2|13749.2|13764.2|13749.2|13764.2|13749.2|13764.2|13749.2|0
1652887170000|2022-05-18 15:19:30|13763.6|13748.6|13762.7|13747.7|13763.6|13748.6|13762.7|13747.7|5
1652887180000|2022-05-18 15:19:40|13761.8|13746.8|13761.8|13746.8|13761.8|13746.8|13761.8|13746.8|0
1652887200000|2022-05-18 15:20:00|13760.5|13745.5|13766.6|13751.6|13767.5|13752.5|13760.5|13745.5|17
1652887210000|2022-05-18 15:20:10|13766.4|13751.4|13766.4|13751.4|13766.4|13751.4|13766.4|13751.4|0
1652887220000|2022-05-18 15:20:20|13765.1|13750.1|13765.1|13750.1|13765.1|13750.1|13765.1|13750.1|2
1652887230000|2022-05-18 15:20:30|13768.5|13753.5|13768.5|13753.5|13768.5|13753.5|13768.5|13753.5|6
1652887240000|2022-05-18 15:20:40|13768.8|13753.8|13776.7|13761.7|13776.7|13761.7|13768.7|13753.7|1
1652887250000|2022-05-18 15:20:50|13777.5|13762.5|13777.5|13762.5|13777.5|13762.5|13777.5|13762.5|0
1652887260000|2022-05-18 15:21:00|13777.2|13762.2|13776|13761|13777.2|13762.2|13776|13761|0
1652887270000|2022-05-18 15:21:10|13776.4|13761.4|13769.9|13754.9|13777.2|13762.2|13769.7|13754.7|5
1652887290000|2022-05-18 15:21:30|13769.5|13754.5|13769.5|13754.5|13769.5|13754.5|13769.5|13754.5|0
1652887300000|2022-05-18 15:21:40|13770.2|13755.2|13770.2|13755.2|13770.4|13755.4|13770.2|13755.2|1
1652887320000|2022-05-18 15:22:00|13769.9|13754.9|13769.1|13754.1|13770.2|13755.2|13769.1|13754.1|1
1652887330000|2022-05-18 15:22:10|13768.4|13753.4|13764.6|13749.6|13768.4|13753.4|13764.6|13749.6|1
1652887370000|2022-05-18 15:22:50|13761.9|13746.9|13761.9|13746.9|13761.9|13746.9|13761.9|13746.9|2
1652887380000|2022-05-18 15:23:00|13761.6|13746.6|13758.3|13743.3|13761.6|13746.6|13758.3|13743.3|9
1652887390000|2022-05-18 15:23:10|13758.2|13743.2|13760.5|13745.5|13761|13746|13757.3|13742.3|2
1652887410000|2022-05-18 15:23:30|13760.7|13745.7|13761.2|13746.2|13761.2|13746.2|13760.7|13745.7|0
1652887420000|2022-05-18 15:23:40|13761.5|13746.5|13764.5|13749.5|13767.3|13752.3|13761.5|13746.5|1
1652887450000|2022-05-18 15:24:10|13763.5|13748.5|13764.3|13749.3|13764.3|13749.3|13763.5|13748.5|0
1652887460000|2022-05-18 15:24:20|13762.7|13747.7|13762.5|13747.5|13762.7|13747.7|13761|13746|2
1652887470000|2022-05-18 15:24:30|13762.2|13747.2|13765|13750|13765|13750|13762.2|13747.2|0
1652887480000|2022-05-18 15:24:40|13764.4|13749.4|13764|13749|13764.7|13749.7|13764|13749|0
1652887490000|2022-05-18 15:24:50|13763.5|13748.5|13756.8|13741.8|13763.5|13748.5|13756.5|13741.5|6
1652887500000|2022-05-18 15:25:00|13756.2|13741.2|13754.8|13739.8|13756.2|13741.2|13754.8|13739.8|6
1652887510000|2022-05-18 15:25:10|13753.5|13738.5|13750.9|13735.9|13753.5|13738.5|13750.2|13735.2|6
1652887520000|2022-05-18 15:25:20|13751.7|13736.7|13751.2|13736.2|13751.7|13736.7|13751.2|13736.2|1
1652887530000|2022-05-18 15:25:30|13750.9|13735.9|13750.9|13735.9|13750.9|13735.9|13750.9|13735.9|1
1652887540000|2022-05-18 15:25:40|13750.8|13735.8|13748.1|13733.1|13750.8|13735.8|13748.1|13733.1|1
1652887550000|2022-05-18 15:25:50|13747.6|13732.6|13743.1|13728.1|13747.6|13732.6|13743.1|13728.1|2
1652887560000|2022-05-18 15:26:00|13742.6|13727.6|13742.6|13727.6|13743.1|13728.1|13742.6|13727.6|12
1652887590000|2022-05-18 15:26:30|13742.8|13727.8|13742.8|13727.8|13742.8|13727.8|13742.8|13727.8|0
1652887600000|2022-05-18 15:26:40|13743.2|13728.2|13742.6|13727.6|13743.3|13728.3|13742.6|13727.6|2
1652887610000|2022-05-18 15:26:50|13742.8|13727.8|13744.5|13729.5|13744.5|13729.5|13742.8|13727.8|7
1652887620000|2022-05-18 15:27:00|13744.3|13729.3|13743.8|13728.8|13744.3|13729.3|13743.8|13728.8|0
1652887630000|2022-05-18 15:27:10|13744|13729|13742.5|13727.5|13744|13729|13742.5|13727.5|0
1652887650000|2022-05-18 15:27:30|13742.7|13727.7|13740.8|13725.8|13742.7|13727.7|13739.1|13724.1|3
1652887660000|2022-05-18 15:27:40|13738.6|13723.6|13738.6|13723.6|13738.6|13723.6|13738.6|13723.6|6
1652887670000|2022-05-18 15:27:50|13737.1|13722.1|13736.6|13721.6|13737.3|13722.3|13736.6|13721.6|3
1652887680000|2022-05-18 15:28:00|13736.3|13721.3|13736.3|13721.3|13736.3|13721.3|13736.3|13721.3|1
1652887690000|2022-05-18 15:28:10|13735.3|13720.3|13735.3|13720.3|13735.3|13720.3|13735.3|13720.3|1
1652887700000|2022-05-18 15:28:20|||||||||1
1652887710000|2022-05-18 15:28:30|13734.3|13719.3|13733.6|13718.6|13734.3|13719.3|13733.3|13718.3|0
1652887720000|2022-05-18 15:28:40|13733.3|13718.3|13732.3|13717.3|13733.3|13718.3|13731.5|13716.5|10
1652887740000|2022-05-18 15:29:00|13726.6|13711.6|13726.6|13711.6|13726.6|13711.6|13726.6|13711.6|1
1652887750000|2022-05-18 15:29:10|13725.6|13710.6|13725.1|13710.1|13725.6|13710.6|13724.8|13709.8|1
1652887760000|2022-05-18 15:29:20|||||||||2
1652887770000|2022-05-18 15:29:30|13724.1|13709.1|13725.5|13710.5|13725.5|13710.5|13724.1|13709.1|6
1652887780000|2022-05-18 15:29:40|13725.3|13710.3|13725.3|13710.3|13725.3|13710.3|13725.3|13710.3|1
1652887790000|2022-05-18 15:29:50|13725|13710|13724.5|13709.5|13725|13710|13724.3|13709.3|5
1652887800000|2022-05-18 15:30:00|13724.8|13709.8|13720.2|13705.2|13724.8|13709.8|13714.8|13699.8|33
1652887810000|2022-05-18 15:30:10|13720.5|13705.5|13718.1|13703.1|13720.5|13705.5|13718.1|13703.1|1
1652887820000|2022-05-18 15:30:20|13721.3|13706.3|13721.9|13706.9|13721.9|13706.9|13721.3|13706.3|3
1652887830000|2022-05-18 15:30:30|13722.1|13707.1|13719.6|13704.6|13722.1|13707.1|13719.6|13704.6|3
1652887840000|2022-05-18 15:30:40|13722.1|13707.1|13716.2|13701.2|13722.1|13707.1|13716.2|13701.2|5
1652887850000|2022-05-18 15:30:50|13711.2|13696.2|13711.2|13696.2|13712.8|13697.8|13710.5|13695.5|49
1652887860000|2022-05-18 15:31:00|13711|13696|13718.2|13703.2|13725.4|13710.4|13709.9|13694.9|16
1652887870000|2022-05-18 15:31:10|13717.9|13702.9|13716.5|13701.5|13717.9|13702.9|13716.3|13701.3|0
1652887880000|2022-05-18 15:31:20|13716.3|13701.3|13716|13701|13717.1|13702.1|13715.5|13700.5|2
1652887890000|2022-05-18 15:31:30|13716.2|13701.2|13715.7|13700.7|13716.2|13701.2|13715.7|13700.7|4
1652887900000|2022-05-18 15:31:40|13715.2|13700.2|13715.2|13700.2|13715.2|13700.2|13715.2|13700.2|0
1652887910000|2022-05-18 15:31:50|13715.4|13700.4|13715.4|13700.4|13715.4|13700.4|13715.4|13700.4|0
1652887930000|2022-05-18 15:32:10|13715|13700|13715|13700|13715|13700|13715|13700|0
1652887940000|2022-05-18 15:32:20|13713.3|13698.3|13713.3|13698.3|13713.3|13698.3|13713.3|13698.3|1
1652887960000|2022-05-18 15:32:40|13713.1|13698.1|13712.7|13697.7|13713.1|13698.1|13712.5|13697.5|2
1652887970000|2022-05-18 15:32:50|13712.2|13697.2|13712.2|13697.2|13712.2|13697.2|13712.2|13697.2|1
1652887980000|2022-05-18 15:33:00|13711.7|13696.7|13713.6|13698.6|13713.6|13698.6|13711.4|13696.4|3
1652887990000|2022-05-18 15:33:10|13713.8|13698.8|13713.8|13698.8|13713.8|13698.8|13713.8|13698.8|0
1652888000000|2022-05-18 15:33:20|13712.5|13697.5|13712.5|13697.5|13712.5|13697.5|13712.5|13697.5|0
1652888010000|2022-05-18 15:33:30|13712.2|13697.2|13710.8|13695.8|13712.2|13697.2|13710.8|13695.8|8
1652888020000|2022-05-18 15:33:40|13710.3|13695.3|13708.8|13693.8|13710.8|13695.8|13708.8|13693.8|26
1652888030000|2022-05-18 15:33:50|||||||||5
1652888040000|2022-05-18 15:34:00|13708.2|13693.2|13688.7|13673.7|13711.3|13696.3|13688.7|13673.7|34
1652888050000|2022-05-18 15:34:10|13688.2|13673.2|13687.3|13672.3|13688.7|13673.7|13684.8|13669.8|4
1652888060000|2022-05-18 15:34:20|13690.3|13675.3|13693.8|13678.8|13696.6|13681.6|13690.3|13675.3|2
1652888070000|2022-05-18 15:34:30|13693.4|13678.4|13685.3|13670.3|13693.4|13678.4|13685.3|13670.3|35
1652888080000|2022-05-18 15:34:40|13685.6|13670.6|13685.6|13670.6|13686.8|13671.8|13685.6|13670.6|7
1652888090000|2022-05-18 15:34:50|13686.2|13671.2|13685.9|13670.9|13686.2|13671.2|13685.9|13670.9|0
1652888100000|2022-05-18 15:35:00|13686.7|13671.7|13683.9|13668.9|13686.7|13671.7|13683.9|13668.9|22
1652888110000|2022-05-18 15:35:10|13683.7|13668.7|13683.4|13668.4|13683.7|13668.7|13683.4|13668.4|0
1652888120000|2022-05-18 15:35:20|||||||||5
1652888130000|2022-05-18 15:35:30|13685.8|13670.8|13683.3|13668.3|13685.8|13670.8|13683.3|13668.3|11
1652888140000|2022-05-18 15:35:40|13682.8|13667.8|13683.1|13668.1|13683.1|13668.1|13682.8|13667.8|1
1652888150000|2022-05-18 15:35:50|13676|13661|13677.1|13662.1|13681.2|13666.2|13676|13661|8
1652888160000|2022-05-18 15:36:00|13677.6|13662.6|13682.4|13667.4|13682.9|13667.9|13677.6|13662.6|7
1652888170000|2022-05-18 15:36:10|13681.5|13666.5|13674.2|13659.2|13681.5|13666.5|13674.2|13659.2|24
1652888180000|2022-05-18 15:36:20|13672|13657|13674.9|13659.9|13676|13661|13672|13657|9
1652888190000|2022-05-18 15:36:30|13674.5|13659.5|13674.1|13659.1|13674.5|13659.5|13674.1|13659.1|1
1652888200000|2022-05-18 15:36:40|13676.1|13661.1|13687.7|13672.7|13688.8|13673.8|13675.8|13660.8|26
1652888210000|2022-05-18 15:36:50|13687.9|13672.9|13683.9|13668.9|13688.2|13673.2|13683.4|13668.4|5
1652888220000|2022-05-18 15:37:00|13682.8|13667.8|13681.1|13666.1|13682.8|13667.8|13681.1|13666.1|1
1652888230000|2022-05-18 15:37:10|13682.9|13667.9|13682.9|13667.9|13682.9|13667.9|13682.4|13667.4|0
1652888240000|2022-05-18 15:37:20|13692.1|13677.1|13692.3|13677.3|13693.1|13678.1|13689.8|13674.8|6
1652888250000|2022-05-18 15:37:30|13691.9|13676.9|13692|13677|13693.2|13678.2|13691.3|13676.3|5
1652888260000|2022-05-18 15:37:40|13691.7|13676.7|13684.3|13669.3|13691.7|13676.7|13684|13669|2
1652888270000|2022-05-18 15:37:50|13683.5|13668.5|13686.5|13671.5|13686.5|13671.5|13683.5|13668.5|1
1652888280000|2022-05-18 15:38:00|13687.2|13672.2|13692.8|13677.8|13693.3|13678.3|13687.2|13672.2|7
1652888290000|2022-05-18 15:38:10|13692.5|13677.5|13690.2|13675.2|13692.5|13677.5|13688.7|13673.7|1
1652888300000|2022-05-18 15:38:20|13692.5|13677.5|13692.4|13677.4|13692.5|13677.5|13691.8|13676.8|0
1652888310000|2022-05-18 15:38:30|13692.8|13677.8|13692.5|13677.5|13692.8|13677.8|13692.5|13677.5|0
1652888320000|2022-05-18 15:38:40|13690.7|13675.7|13689|13674|13690.7|13675.7|13689|13674|1
1652888330000|2022-05-18 15:38:50|13689.5|13674.5|13694|13679|13694|13679|13689.5|13674.5|1
1652888340000|2022-05-18 15:39:00|13694.2|13679.2|13700|13685|13700.4|13685.4|13692.7|13677.7|20
1652888350000|2022-05-18 15:39:10|13700.7|13685.7|13699.9|13684.9|13700.9|13685.9|13699.9|13684.9|1
1652888360000|2022-05-18 15:39:20|13698.5|13683.5|13696.7|13681.7|13698.5|13683.5|13696.4|13681.4|0
1652888370000|2022-05-18 15:39:30|13695.9|13680.9|13693.2|13678.2|13695.9|13680.9|13692.7|13677.7|1
1652888380000|2022-05-18 15:39:40|13693.4|13678.4|13691.6|13676.6|13693.4|13678.4|13691.6|13676.6|0
1652888390000|2022-05-18 15:39:50|13693.7|13678.7|13697.3|13682.3|13697.3|13682.3|13693.7|13678.7|1
1652888400000|2022-05-18 15:40:00|13697.8|13682.8|13697.3|13682.3|13698.3|13683.3|13697.3|13682.3|0
1652888410000|2022-05-18 15:40:10|13697.6|13682.6|13697.7|13682.7|13697.7|13682.7|13696.5|13681.5|0
1652888420000|2022-05-18 15:40:20|13697.4|13682.4|13698|13683|13698.5|13683.5|13697.4|13682.4|2
1652888430000|2022-05-18 15:40:30|13698.4|13683.4|13702.6|13687.6|13702.9|13687.9|13698.4|13683.4|10
1652888440000|2022-05-18 15:40:40|13704.9|13689.9|13703.6|13688.6|13704.9|13689.9|13703.6|13688.6|2
1652888450000|2022-05-18 15:40:50|13703.3|13688.3|13704.1|13689.1|13704.9|13689.9|13703.3|13688.3|3
1652888460000|2022-05-18 15:41:00|13703.9|13688.9|13702.4|13687.4|13703.9|13688.9|13702.4|13687.4|0
1652888470000|2022-05-18 15:41:10|13702.1|13687.1|13710.1|13695.1|13711.6|13696.6|13702.1|13687.1|32
1652888480000|2022-05-18 15:41:20|13709.8|13694.8|13710.1|13695.1|13710.1|13695.1|13709.8|13694.8|3
1652888490000|2022-05-18 15:41:30|13712.3|13697.3|13711.5|13696.5|13712.3|13697.3|13711.5|13696.5|0
1652888500000|2022-05-18 15:41:40|13711.3|13696.3|13708.6|13693.6|13711.3|13696.3|13708.6|13693.6|0
1652888510000|2022-05-18 15:41:50|13709.1|13694.1|13709.3|13694.3|13709.3|13694.3|13709.1|13694.1|1
1652888520000|2022-05-18 15:42:00|13709.1|13694.1|13709.4|13694.4|13711.4|13696.4|13709.1|13694.1|1
1652888530000|2022-05-18 15:42:10|13707.5|13692.5|13711.4|13696.4|13711.4|13696.4|13707.5|13692.5|3
1652888540000|2022-05-18 15:42:20|13718.5|13703.5|13721.7|13706.7|13721.8|13706.8|13718.5|13703.5|25
1652888550000|2022-05-18 15:42:30|13721.9|13706.9|13721.3|13706.3|13724.2|13709.2|13721.3|13706.3|2
1652888560000|2022-05-18 15:42:40|13720.5|13705.5|13720.8|13705.8|13721|13706|13720.5|13705.5|2
1652888570000|2022-05-18 15:42:50|13721|13706|13723.2|13708.2|13723.2|13708.2|13721|13706|2
1652888580000|2022-05-18 15:43:00|13722.5|13707.5|13721.6|13706.6|13722.5|13707.5|13721.6|13706.6|0
1652888590000|2022-05-18 15:43:10|13721.1|13706.1|13721.1|13706.1|13721.1|13706.1|13721.1|13706.1|0
1652888610000|2022-05-18 15:43:30|13720.7|13705.7|13717.2|13702.2|13720.7|13705.7|13713.1|13698.1|5
1652888620000|2022-05-18 15:43:40|13717.4|13702.4|13717.7|13702.7|13717.7|13702.7|13717.4|13702.4|0
1652888640000|2022-05-18 15:44:00|13716.9|13701.9|13716.2|13701.2|13719.4|13704.4|13716.2|13701.2|7
1652888650000|2022-05-18 15:44:10|13715.9|13700.9|13716.7|13701.7|13717|13702|13715.6|13700.6|1
1652888660000|2022-05-18 15:44:20|13712.4|13697.4|13712.7|13697.7|13712.9|13697.9|13712.4|13697.4|7
1652888670000|2022-05-18 15:44:30|13712.1|13697.1|13713.9|13698.9|13713.9|13698.9|13712.1|13697.1|0
1652888680000|2022-05-18 15:44:40|13714.6|13699.6|13714.6|13699.6|13714.6|13699.6|13714.6|13699.6|0
1652888690000|2022-05-18 15:44:50|13714.9|13699.9|13716.9|13701.9|13720.4|13705.4|13714.9|13699.9|7
1652888700000|2022-05-18 15:45:00|13717.1|13702.1|13713.6|13698.6|13717.1|13702.1|13713.4|13698.4|0
1652888710000|2022-05-18 15:45:10|13715.1|13700.1|13712.8|13697.8|13715.1|13700.1|13712.2|13697.2|1
1652888720000|2022-05-18 15:45:20|13713|13698|13709.7|13694.7|13713|13698|13709.7|13694.7|2
1652888730000|2022-05-18 15:45:30|13708.6|13693.6|13708.6|13693.6|13708.6|13693.6|13708.6|13693.6|0
1652888740000|2022-05-18 15:45:40|13709.8|13694.8|13710|13695|13710|13695|13709.8|13694.8|6
1652888750000|2022-05-18 15:45:50|13702.9|13687.9|13702|13687|13702.9|13687.9|13701.4|13686.4|10
1652888760000|2022-05-18 15:46:00|13703.4|13688.4|13701|13686|13703.4|13688.4|13701|13686|1
1652888770000|2022-05-18 15:46:10|13700.2|13685.2|13700.2|13685.2|13700.2|13685.2|13700.2|13685.2|1
1652888780000|2022-05-18 15:46:20|13707.8|13692.8|13707.2|13692.2|13708|13693|13706.9|13691.9|4
1652888790000|2022-05-18 15:46:30|13708|13693|13705.3|13690.3|13710.8|13695.8|13704.7|13689.7|8
1652888800000|2022-05-18 15:46:40|13704.1|13689.1|13704.1|13689.1|13704.4|13689.4|13704.1|13689.1|0
1652888820000|2022-05-18 15:47:00|13705.5|13690.5|13702.5|13687.5|13705.5|13690.5|13702.3|13687.3|1
1652888830000|2022-05-18 15:47:10|13701.5|13686.5|13701.3|13686.3|13701.8|13686.8|13700.7|13685.7|0
1652888840000|2022-05-18 15:47:20|13701.5|13686.5|13701.5|13686.5|13701.5|13686.5|13701.5|13686.5|0
1652888850000|2022-05-18 15:47:30|13696.7|13681.7|13696.3|13681.3|13696.7|13681.7|13696.3|13681.3|1
1652888860000|2022-05-18 15:47:40|13695.7|13680.7|13695.5|13680.5|13695.7|13680.7|13695.2|13680.2|3
1652888870000|2022-05-18 15:47:50|13692.8|13677.8|13692.6|13677.6|13692.8|13677.8|13692.3|13677.3|2
1652888880000|2022-05-18 15:48:00|13693.2|13678.2|13691.4|13676.4|13693.2|13678.2|13690.8|13675.8|2
1652888890000|2022-05-18 15:48:10|13691.6|13676.6|13690.5|13675.5|13691.6|13676.6|13690.5|13675.5|4
1652888910000|2022-05-18 15:48:30|13692.9|13677.9|13692.9|13677.9|13692.9|13677.9|13692.9|13677.9|2
1652888920000|2022-05-18 15:48:40|13693.4|13678.4|13693.4|13678.4|13693.4|13678.4|13693.4|13678.4|0
1652888930000|2022-05-18 15:48:50|13690.9|13675.9|13690.9|13675.9|13690.9|13675.9|13690.9|13675.9|1
1652888940000|2022-05-18 15:49:00|13691.1|13676.1|13690.1|13675.1|13692.3|13677.3|13690.1|13675.1|2
1652888960000|2022-05-18 15:49:20|13690.9|13675.9|13694.9|13679.9|13695.6|13680.6|13690.9|13675.9|7
1652888980000|2022-05-18 15:49:40|13695.1|13680.1|13695.1|13680.1|13695.1|13680.1|13695.1|13680.1|0
1652888990000|2022-05-18 15:49:50|13694.2|13679.2|13692.2|13677.2|13694.2|13679.2|13691.7|13676.7|1
1652889000000|2022-05-18 15:50:00|13694.5|13679.5|13694.5|13679.5|13694.5|13679.5|13694.5|13679.5|0
1652889010000|2022-05-18 15:50:10|13694.7|13679.7|13697.8|13682.8|13698|13683|13694.7|13679.7|10
1652889030000|2022-05-18 15:50:30|13699.2|13684.2|13701.4|13686.4|13704.7|13689.7|13699.2|13684.2|1
1652889040000|2022-05-18 15:50:40|13701.5|13686.5|13702.5|13687.5|13702.8|13687.8|13701.5|13686.5|0
1652889050000|2022-05-18 15:50:50|13701.3|13686.3|13708.2|13693.2|13708.2|13693.2|13701.3|13686.3|2
1652889060000|2022-05-18 15:51:00|13708.5|13693.5|13705.7|13690.7|13708.7|13693.7|13704.8|13689.8|0
1652889080000|2022-05-18 15:51:20|13704.5|13689.5|13700.8|13685.8|13707.2|13692.2|13700.8|13685.8|1
1652889110000|2022-05-18 15:51:50|13703.6|13688.6|13708|13693|13708|13693|13703.6|13688.6|2
1652889120000|2022-05-18 15:52:00|13708.7|13693.7|13708.7|13693.7|13708.7|13693.7|13708.7|13693.7|0
1652889150000|2022-05-18 15:52:30|13708.4|13693.4|13708.2|13693.2|13708.4|13693.4|13708.2|13693.2|0
1652889180000|2022-05-18 15:53:00|13708.1|13693.1|13701|13686|13708.1|13693.1|13701|13686|1
1652889200000|2022-05-18 15:53:20|13700.7|13685.7|13698.8|13683.8|13700.7|13685.7|13698.8|13683.8|0
1652889210000|2022-05-18 15:53:30|13698.1|13683.1|13696.4|13681.4|13698.1|13683.1|13696.4|13681.4|0
1652889220000|2022-05-18 15:53:40|||||||||1
1652889230000|2022-05-18 15:53:50|13695.8|13680.8|13695.8|13680.8|13695.8|13680.8|13695.8|13680.8|0
1652889240000|2022-05-18 15:54:00|13695.4|13680.4|13695.4|13680.4|13695.4|13680.4|13695.4|13680.4|0
1652889250000|2022-05-18 15:54:10|13695.3|13680.3|13693.9|13678.9|13695.3|13680.3|13693.9|13678.9|0
1652889280000|2022-05-18 15:54:40|13694.2|13679.2|13694.2|13679.2|13694.2|13679.2|13694.2|13679.2|1
1652889290000|2022-05-18 15:54:50|13693.6|13678.6|13693.6|13678.6|13693.6|13678.6|13693.6|13678.6|0
1652889300000|2022-05-18 15:55:00|13693.4|13678.4|13692|13677|13693.7|13678.7|13692|13677|3
1652889310000|2022-05-18 15:55:10|13691.6|13676.6|13691.6|13676.6|13691.6|13676.6|13691.6|13676.6|2
1652889330000|2022-05-18 15:55:30|13700.4|13685.4|13699.4|13684.4|13700.4|13685.4|13699.4|13684.4|3
1652889340000|2022-05-18 15:55:40|13697.8|13682.8|13695.7|13680.7|13697.8|13682.8|13695.5|13680.5|2
1652889350000|2022-05-18 15:55:50|13695.5|13680.5|13697.5|13682.5|13697.5|13682.5|13695.5|13680.5|4
1652889360000|2022-05-18 15:56:00|13697.8|13682.8|13698.1|13683.1|13698.1|13683.1|13697.8|13682.8|0
1652889370000|2022-05-18 15:56:10|13698.8|13683.8|13698.8|13683.8|13698.8|13683.8|13698.8|13683.8|0
1652889380000|2022-05-18 15:56:20|13698.5|13683.5|13698.4|13683.4|13698.5|13683.5|13698|13683|0
1652889390000|2022-05-18 15:56:30|13698.8|13683.8|13699.1|13684.1|13699.1|13684.1|13698.8|13683.8|5
1652889400000|2022-05-18 15:56:40|13709.6|13694.6|13710.4|13695.4|13710.7|13695.7|13709.6|13694.6|10
1652889410000|2022-05-18 15:56:50|13710.1|13695.1|13710.4|13695.4|13710.4|13695.4|13710.1|13695.1|2
1652889420000|2022-05-18 15:57:00|13710.1|13695.1|13712|13697|13712|13697|13707.9|13692.9|20
1652889430000|2022-05-18 15:57:10|13712.3|13697.3|13712.2|13697.2|13712.5|13697.5|13712.2|13697.2|0
1652889440000|2022-05-18 15:57:20|13713.3|13698.3|13713.3|13698.3|13713.3|13698.3|13713.3|13698.3|0
1652889450000|2022-05-18 15:57:30|13712.8|13697.8|13705.8|13690.8|13712.8|13697.8|13705.8|13690.8|12
1652889460000|2022-05-18 15:57:40|13705.1|13690.1|13705.1|13690.1|13705.1|13690.1|13705.1|13690.1|0
1652889480000|2022-05-18 15:58:00|13702.9|13687.9|13701.6|13686.6|13702.9|13687.9|13701.6|13686.6|0
1652889510000|2022-05-18 15:58:30|13701.9|13686.9|13701.6|13686.6|13701.9|13686.9|13701.6|13686.6|0
1652889520000|2022-05-18 15:58:40|13701.8|13686.8|13702|13687|13702|13687|13701.8|13686.8|0
1652889530000|2022-05-18 15:58:50|13703.5|13688.5|13708|13693|13708|13693|13703.5|13688.5|1
1652889540000|2022-05-18 15:59:00|13709.3|13694.3|13707.3|13692.3|13709.3|13694.3|13707.3|13692.3|8
1652889550000|2022-05-18 15:59:10|13707.5|13692.5|13713.1|13698.1|13713.1|13698.1|13707.5|13692.5|35
1652889560000|2022-05-18 15:59:20|13711.2|13696.2|13710.5|13695.5|13711.2|13696.2|13710|13695|0
1652889580000|2022-05-18 15:59:40|13711.9|13696.9|13712.5|13697.5|13712.5|13697.5|13711.9|13696.9|0
1652889600000|2022-05-18 16:00:00|13709.9|13694.9|13708.1|13693.1|13709.9|13694.9|13707.8|13692.8|20
1652889610000|2022-05-18 16:00:10|13708.5|13693.5|13712.1|13697.1|13712.1|13697.1|13708.5|13693.5|2
1652889620000|2022-05-18 16:00:20|13711.8|13696.8|13710.5|13695.5|13711.8|13696.8|13710.5|13695.5|0
1652889630000|2022-05-18 16:00:30|13710.8|13695.8|13710.3|13695.3|13710.8|13695.8|13709.2|13694.2|0
1652889640000|2022-05-18 16:00:40|13709|13694|13710.8|13695.8|13710.8|13695.8|13709|13694|1
1652889650000|2022-05-18 16:00:50|13711.1|13696.1|13711.8|13696.8|13711.8|13696.8|13711.1|13696.1|18
1652889660000|2022-05-18 16:01:00|13711.5|13696.5|13712.9|13697.9|13714.1|13699.1|13709.1|13694.1|15
1652889670000|2022-05-18 16:01:10|13712.3|13697.3|13716.9|13701.9|13717.2|13702.2|13711.1|13696.1|23
1652889680000|2022-05-18 16:01:20|13720.3|13705.3|13718|13703|13720.3|13705.3|13718|13703|6
1652889690000|2022-05-18 16:01:30|13717.7|13702.7|13716.9|13701.9|13718|13703|13716.9|13701.9|0
1652889700000|2022-05-18 16:01:40|13717.5|13702.5|13717.2|13702.2|13717.5|13702.5|13717.2|13702.2|0
1652889710000|2022-05-18 16:01:50|13716.9|13701.9|13716.9|13701.9|13716.9|13701.9|13716.9|13701.9|1
1652889730000|2022-05-18 16:02:10|13719.8|13704.8|13719.8|13704.8|13719.8|13704.8|13719.8|13704.8|1
1652889750000|2022-05-18 16:02:30|13720|13705|13720|13705|13720|13705|13720|13705|2
1652889760000|2022-05-18 16:02:40|13719.8|13704.8|13724.7|13709.7|13724.7|13709.7|13719.8|13704.8|1
1652889770000|2022-05-18 16:02:50|13725.7|13710.7|13728|13713|13728.8|13713.8|13725.7|13710.7|1
1652889790000|2022-05-18 16:03:10|13728.2|13713.2|13726.8|13711.8|13728.2|13713.2|13722.9|13707.9|2
1652889800000|2022-05-18 16:03:20|13726.1|13711.1|13725|13710|13726.1|13711.1|13725|13710|0
1652889810000|2022-05-18 16:03:30|13724.3|13709.3|13726.5|13711.5|13726.5|13711.5|13724.2|13709.2|3
1652889830000|2022-05-18 16:03:50|13727.1|13712.1|13727.3|13712.3|13727.3|13712.3|13727.1|13712.1|0
1652889840000|2022-05-18 16:04:00|13724.5|13709.5|13713.7|13698.7|13724.5|13709.5|13713.7|13698.7|4
1652889850000|2022-05-18 16:04:10|13713.5|13698.5|13713.5|13698.5|13713.5|13698.5|13713.5|13698.5|0
1652889860000|2022-05-18 16:04:20|13713.9|13698.9|13717.1|13702.1|13717.1|13702.1|13713.9|13698.9|2
1652889870000|2022-05-18 16:04:30|13715.1|13700.1|13713.3|13698.3|13715.1|13700.1|13713.3|13698.3|1
1652889880000|2022-05-18 16:04:40|13713|13698|13711.2|13696.2|13713|13698|13711.2|13696.2|0
1652889890000|2022-05-18 16:04:50|13711.4|13696.4|13713|13698|13713|13698|13711.4|13696.4|5
1652889900000|2022-05-18 16:05:00|13712.1|13697.1|13711.9|13696.9|13712.1|13697.1|13711.9|13696.9|0
1652889910000|2022-05-18 16:05:10|13711.1|13696.1|13709.1|13694.1|13711.1|13696.1|13707.6|13692.6|4
1652889920000|2022-05-18 16:05:20|13706.9|13691.9|13708.9|13693.9|13709.4|13694.4|13704.1|13689.1|10
1652889940000|2022-05-18 16:05:40|13706.1|13691.1|13703.4|13688.4|13706.1|13691.1|13702|13687|6
1652889950000|2022-05-18 16:05:50|13703.1|13688.1|13702.9|13687.9|13703.1|13688.1|13702.9|13687.9|0
1652889960000|2022-05-18 16:06:00|13702.3|13687.3|13700.6|13685.6|13702.3|13687.3|13700.6|13685.6|0
1652889970000|2022-05-18 16:06:10|13699.6|13684.6|13698.5|13683.5|13699.6|13684.6|13698.5|13683.5|0
1652889980000|2022-05-18 16:06:20|13698.3|13683.3|13698|13683|13698.3|13683.3|13698|13683|1
1652889990000|2022-05-18 16:06:30|13697.7|13682.7|13695.7|13680.7|13697.7|13682.7|13695.7|13680.7|0
1652890000000|2022-05-18 16:06:40|13694.8|13679.8|13695.2|13680.2|13695.5|13680.5|13694.8|13679.8|2
1652890030000|2022-05-18 16:07:10|13695.4|13680.4|13686.2|13671.2|13695.4|13680.4|13686.2|13671.2|7
1652890050000|2022-05-18 16:07:30|13686.8|13671.8|13689.6|13674.6|13689.6|13674.6|13686.8|13671.8|1
1652890060000|2022-05-18 16:07:40|13690.2|13675.2|13689.4|13674.4|13690.2|13675.2|13689.4|13674.4|0
1652890070000|2022-05-18 16:07:50|13688.7|13673.7|13688.9|13673.9|13688.9|13673.9|13688.7|13673.7|0
1652890090000|2022-05-18 16:08:10|13688.7|13673.7|13688.7|13673.7|13688.7|13673.7|13688.7|13673.7|0
1652890120000|2022-05-18 16:08:40|13687.8|13672.8|13687.8|13672.8|13687.8|13672.8|13687.8|13672.8|0
1652890130000|2022-05-18 16:08:50|13689.5|13674.5|13694.9|13679.9|13694.9|13679.9|13689.5|13674.5|8
1652890140000|2022-05-18 16:09:00|13695.1|13680.1|13693.2|13678.2|13696|13681|13692.2|13677.2|4
1652890150000|2022-05-18 16:09:10|13692.6|13677.6|13691.3|13676.3|13692.6|13677.6|13691.3|13676.3|2
1652890160000|2022-05-18 16:09:20|13691|13676|13691|13676|13691|13676|13691|13676|0
1652890170000|2022-05-18 16:09:30|13688.7|13673.7|13688.2|13673.2|13688.7|13673.7|13688.2|13673.2|1
1652890180000|2022-05-18 16:09:40|13688.7|13673.7|13689|13674|13689|13674|13688.7|13673.7|0
1652890190000|2022-05-18 16:09:50|13688.7|13673.7|13688.7|13673.7|13688.7|13673.7|13688.7|13673.7|0
1652890200000|2022-05-18 16:10:00|13688.3|13673.3|13687.3|13672.3|13688.3|13673.3|13687.3|13672.3|0
1652890210000|2022-05-18 16:10:10|13687.7|13672.7|13687.7|13672.7|13687.7|13672.7|13687.7|13672.7|0
1652890230000|2022-05-18 16:10:30|13687.9|13672.9|13687.9|13672.9|13687.9|13672.9|13687.9|13672.9|0
1652890240000|2022-05-18 16:10:40|13687.7|13672.7|13687.7|13672.7|13687.7|13672.7|13687.7|13672.7|0
1652890260000|2022-05-18 16:11:00|13688|13673|13694.2|13679.2|13694.2|13679.2|13688|13673|12
1652890270000|2022-05-18 16:11:10|13694|13679|13696.1|13681.1|13696.8|13681.8|13694|13679|4
1652890280000|2022-05-18 16:11:20|13697.7|13682.7|13696.7|13681.7|13698.2|13683.2|13696.7|13681.7|4
1652890290000|2022-05-18 16:11:30|13695.6|13680.6|13696.7|13681.7|13696.7|13681.7|13695.2|13680.2|0
1652890300000|2022-05-18 16:11:40|13697.2|13682.2|13705.3|13690.3|13708.2|13693.2|13697.2|13682.2|16
1652890310000|2022-05-18 16:11:50|13705|13690|13703.2|13688.2|13705|13690|13703.2|13688.2|2
1652890320000|2022-05-18 16:12:00|13702.2|13687.2|13702.2|13687.2|13702.2|13687.2|13702.2|13687.2|0
1652890340000|2022-05-18 16:12:20|13708.9|13693.9|13707.4|13692.4|13709.2|13694.2|13707.4|13692.4|2
1652890350000|2022-05-18 16:12:30|13707|13692|13708.1|13693.1|13708.4|13693.4|13705.8|13690.8|3
1652890360000|2022-05-18 16:12:40|13707.8|13692.8|13703.7|13688.7|13707.8|13692.8|13703.7|13688.7|1
1652890370000|2022-05-18 16:12:50|13703.1|13688.1|13702.9|13687.9|13703.1|13688.1|13702.9|13687.9|0
1652890380000|2022-05-18 16:13:00|13702.6|13687.6|13699.7|13684.7|13702.6|13687.6|13696.6|13681.6|2
1652890390000|2022-05-18 16:13:10|13699.4|13684.4|13699.4|13684.4|13699.4|13684.4|13699.4|13684.4|0
1652890400000|2022-05-18 16:13:20|13699.8|13684.8|13691.6|13676.6|13699.8|13684.8|13691.6|13676.6|1
1652890410000|2022-05-18 16:13:30|13691.4|13676.4|13691.3|13676.3|13691.4|13676.4|13691.3|13676.3|0
1652890430000|2022-05-18 16:13:50|13692.4|13677.4|13696.1|13681.1|13696.1|13681.1|13692.4|13677.4|8
1652890440000|2022-05-18 16:14:00|13696.3|13681.3|13697.5|13682.5|13697.5|13682.5|13696|13681|3
1652890460000|2022-05-18 16:14:20|13700.9|13685.9|13700.9|13685.9|13700.9|13685.9|13700.9|13685.9|5
1652890470000|2022-05-18 16:14:30|13701.6|13686.6|13707.8|13692.8|13707.8|13692.8|13701.6|13686.6|2
1652890480000|2022-05-18 16:14:40|13707.6|13692.6|13707.6|13692.6|13707.6|13692.6|13707.6|13692.6|0
1652890490000|2022-05-18 16:14:50|13712.3|13697.3|13711|13696|13712.3|13697.3|13711|13696|2
1652890500000|2022-05-18 16:15:00|13710.3|13695.3|13712.1|13697.1|13712.3|13697.3|13710.2|13695.2|3
1652890510000|2022-05-18 16:15:10|13711.7|13696.7|13709.5|13694.5|13711.7|13696.7|13706.2|13691.2|6
1652890520000|2022-05-18 16:15:20|13707.6|13692.6|13706.5|13691.5|13707.6|13692.6|13706.5|13691.5|2
1652890530000|2022-05-18 16:15:30|13703|13688|13703.2|13688.2|13703.5|13688.5|13703|13688|4
1652890540000|2022-05-18 16:15:40|13701.5|13686.5|13701.9|13686.9|13704.1|13689.1|13700.4|13685.4|2
1652890550000|2022-05-18 16:15:50|13704|13689|13707.8|13692.8|13708.7|13693.7|13703.3|13688.3|6
1652890560000|2022-05-18 16:16:00|13714.4|13699.4|13714.4|13699.4|13714.4|13699.4|13713.8|13698.8|2
1652890580000|2022-05-18 16:16:20|13721.5|13706.5|13721.9|13706.9|13721.9|13706.9|13721.5|13706.5|1
1652890590000|2022-05-18 16:16:30|13721.4|13706.4|13722.7|13707.7|13722.7|13707.7|13721.4|13706.4|2
1652890600000|2022-05-18 16:16:40|13723|13708|13718.7|13703.7|13723|13708|13718.3|13703.3|7
1652890610000|2022-05-18 16:16:50|13718.6|13703.6|13718.6|13703.6|13718.6|13703.6|13718.6|13703.6|0
1652890620000|2022-05-18 16:17:00|13723|13708|13723.2|13708.2|13726.2|13711.2|13722.2|13707.2|17
1652890630000|2022-05-18 16:17:10|13721.9|13706.9|13718.3|13703.3|13721.9|13706.9|13718.3|13703.3|3
1652890640000|2022-05-18 16:17:20|13718|13703|13715.1|13700.1|13718|13703|13715.1|13700.1|3
1652890650000|2022-05-18 16:17:30|13728.4|13713.4|13728.9|13713.9|13729.2|13714.2|13728.4|13713.4|62
1652890660000|2022-05-18 16:17:40|13728.6|13713.6|13742.7|13727.7|13749.6|13734.6|13728.4|13713.4|9
1652890670000|2022-05-18 16:17:50|13742.1|13727.1|13735.6|13720.6|13742.1|13727.1|13735.6|13720.6|12
1652890680000|2022-05-18 16:18:00|13734.9|13719.9|13745.6|13730.6|13746.1|13731.1|13734.6|13719.6|4
1652890690000|2022-05-18 16:18:10|13745.3|13730.3|13742.2|13727.2|13745.3|13730.3|13742.2|13727.2|1
1652890700000|2022-05-18 16:18:20|13758.1|13733.1|13753.9|13738.9|13758.1|13738.9|13753.9|13733.1|21
1652890710000|2022-05-18 16:18:30|13754.1|13739.1|13753.7|13738.7|13754.1|13739.1|13751.8|13736.8|0
1652890720000|2022-05-18 16:18:40|13753.2|13738.2|13752.9|13737.9|13753.2|13738.2|13752.9|13737.9|0
1652890730000|2022-05-18 16:18:50|13753.9|13738.9|13757.5|13742.5|13763.5|13742.5|13753.6|13738.5|2
1652890740000|2022-05-18 16:19:00|13756.4|13741.4|13758.1|13743.1|13759.5|13744.5|13756.4|13741.4|3
1652890750000|2022-05-18 16:19:10|13760|13745|13753.5|13738.5|13760|13745|13753.5|13738.5|4
1652890760000|2022-05-18 16:19:20|13755.4|13740.4|13755.6|13740.6|13757.4|13742.4|13755.4|13740.4|0
1652890770000|2022-05-18 16:19:30|13759.6|13744.6|13759.6|13744.6|13759.6|13744.6|13759.6|13744.6|6
1652890780000|2022-05-18 16:19:40|13759.9|13744.9|13758.4|13743.4|13759.9|13744.9|13758.1|13743.1|2
1652890790000|2022-05-18 16:19:50|13759.5|13744.5|13759.8|13744.8|13759.8|13744.8|13759.5|13744.5|0
1652890800000|2022-05-18 16:20:00|13762.6|13747.6|13765.5|13750.5|13766.9|13751.9|13762.6|13747.6|3
1652890810000|2022-05-18 16:20:10|13764.2|13749.2|13758.6|13743.6|13764.2|13749.2|13758.6|13743.6|3
1652890820000|2022-05-18 16:20:20|13756.8|13741.8|13761.4|13746.4|13761.4|13746.4|13756.8|13741.8|0
1652890830000|2022-05-18 16:20:30|13760.9|13745.9|13759.6|13744.6|13761.1|13746.1|13758.8|13743.8|2
1652890840000|2022-05-18 16:20:40|13755.9|13740.9|13755.3|13740.3|13755.9|13740.9|13755.3|13740.3|1
1652890850000|2022-05-18 16:20:50|13754.7|13739.7|13754.7|13739.7|13754.7|13739.7|13754.7|13739.7|1
1652890860000|2022-05-18 16:21:00|13753.8|13738.8|13753.6|13738.6|13753.8|13738.8|13753.6|13738.6|0
1652890870000|2022-05-18 16:21:10|13748.6|13733.6|13745.1|13730.1|13748.6|13733.6|13745.1|13730.1|2
1652890900000|2022-05-18 16:21:40|13745|13730|13745|13730|13745|13730|13745|13730|0
1652890920000|2022-05-18 16:22:00|13744.6|13729.6|13735.5|13720.5|13744.6|13729.6|13735.5|13720.5|4
1652890940000|2022-05-18 16:22:20|13734.7|13719.7|13734|13719|13734.7|13719.7|13733|13718|2
1652890960000|2022-05-18 16:22:40|13733.8|13718.8|13734.5|13719.5|13734.5|13719.5|13733.8|13718.8|0
1652890970000|2022-05-18 16:22:50|13735.7|13720.7|13735.2|13720.2|13736.3|13721.3|13735.2|13720.2|1
1652890980000|2022-05-18 16:23:00|13736.3|13721.3|13746.3|13731.3|13746.3|13731.3|13736.3|13721.3|6
1652890990000|2022-05-18 16:23:10|13746.8|13731.8|13745.9|13730.9|13747|13732|13745.9|13730.9|2
1652891010000|2022-05-18 16:23:30|13744.2|13729.2|13740.8|13725.8|13744.2|13729.2|13738.9|13723.9|9
1652891020000|2022-05-18 16:23:40|13740.5|13725.5|13740.2|13725.2|13740.5|13725.5|13740.2|13725.2|0
1652891030000|2022-05-18 16:23:50|13738.5|13723.5|13744.3|13729.3|13744.3|13729.3|13738.5|13723.5|11
1652891040000|2022-05-18 16:24:00|13744.8|13729.8|13745.1|13730.1|13745.1|13730.1|13744.3|13729.3|8
1652891050000|2022-05-18 16:24:10|13744.8|13729.8|13745|13730|13745|13730|13744.8|13729.8|0
1652891060000|2022-05-18 16:24:20|13737.1|13722.1|13736.8|13721.8|13737.1|13722.1|13736.8|13721.8|2
1652891070000|2022-05-18 16:24:30|13737.2|13722.2|13737.4|13722.4|13737.4|13722.4|13737.2|13722.2|0
1652891080000|2022-05-18 16:24:40|||||||||1
1652891090000|2022-05-18 16:24:50|13738.5|13723.5|13733.6|13718.6|13740.4|13725.4|13733.6|13718.6|5
1652891100000|2022-05-18 16:25:00|13732.1|13717.1|13726.8|13711.8|13732.1|13717.1|13726.8|13711.8|3
1652891110000|2022-05-18 16:25:10|13726.6|13711.6|13727.7|13712.7|13727.7|13712.7|13726.6|13711.6|3
1652891130000|2022-05-18 16:25:30|13726.1|13711.1|13724.3|13709.3|13726.1|13711.1|13724.1|13709.1|0
1652891140000|2022-05-18 16:25:40|13720.9|13705.9|13718.4|13703.4|13720.9|13705.9|13718.2|13703.2|1
1652891150000|2022-05-18 16:25:50|13719.8|13704.8|13722.6|13707.6|13722.9|13707.9|13719.6|13704.6|3
1652891160000|2022-05-18 16:26:00|13722.3|13707.3|13724|13709|13724|13709|13722.1|13707.1|4
1652891170000|2022-05-18 16:26:10|13722.4|13707.4|13722.1|13707.1|13722.4|13707.4|13722.1|13707.1|0
1652891180000|2022-05-18 16:26:20|13721.8|13706.8|13721.8|13706.8|13721.8|13706.8|13721.8|13706.8|0
1652891200000|2022-05-18 16:26:40|13721.5|13706.5|13721.5|13706.5|13721.5|13706.5|13721.5|13706.5|0
1652891220000|2022-05-18 16:27:00|13722.6|13707.6|13722.6|13707.6|13722.6|13707.6|13722.6|13707.6|0
1652891230000|2022-05-18 16:27:10|13722.2|13707.2|13722.2|13707.2|13722.2|13707.2|13722.2|13707.2|7
1652891250000|2022-05-18 16:27:30|13722.6|13707.6|13719.4|13704.4|13722.6|13707.6|13719.4|13704.4|3
1652891260000|2022-05-18 16:27:40|13719.1|13704.1|13719.1|13704.1|13719.1|13704.1|13719.1|13704.1|0
1652891270000|2022-05-18 16:27:50|13719.4|13704.4|13731.4|13716.4|13731.9|13716.9|13719.4|13704.4|11
1652891280000|2022-05-18 16:28:00|13731.9|13716.9|13732.1|13717.1|13733.5|13718.5|13731.9|13716.9|1
1652891290000|2022-05-18 16:28:10|13731.2|13716.2|13724.5|13709.5|13731.2|13716.2|13724|13709|7
1652891300000|2022-05-18 16:28:20|13724.8|13709.8|13731.1|13716.1|13731.4|13716.4|13724.8|13709.8|6
1652891310000|2022-05-18 16:28:30|13729.7|13714.7|13727.1|13712.1|13729.7|13714.7|13725.6|13710.6|5
1652891320000|2022-05-18 16:28:40|13726.6|13711.6|13724.1|13709.1|13727.1|13712.1|13724.1|13709.1|2
1652891330000|2022-05-18 16:28:50|13723.3|13708.3|13723.3|13708.3|13723.3|13708.3|13723.3|13708.3|0
1652891340000|2022-05-18 16:29:00|13722.1|13707.1|13719.9|13704.9|13722.1|13707.1|13719.9|13704.9|1
1652891350000|2022-05-18 16:29:10|13719.6|13704.6|13719.1|13704.1|13719.6|13704.6|13719.1|13704.1|0
1652891360000|2022-05-18 16:29:20|13718.1|13703.1|13718.4|13703.4|13718.4|13703.4|13718.1|13703.1|0
1652891370000|2022-05-18 16:29:30|13717.8|13702.8|13717.8|13702.8|13717.8|13702.8|13717.8|13702.8|0
1652891380000|2022-05-18 16:29:40|13717.5|13702.5|13717.8|13702.8|13717.8|13702.8|13717.5|13702.5|0
1652891390000|2022-05-18 16:29:50|13717.2|13702.2|13719.8|13704.8|13719.8|13704.8|13717.2|13702.2|1
1652891400000|2022-05-18 16:30:00|13720.4|13705.4|13720.5|13705.5|13721|13706|13720.4|13705.4|1
1652891410000|2022-05-18 16:30:10|13720.9|13705.9|13720.9|13705.9|13720.9|13705.9|13720.9|13705.9|0
1652891430000|2022-05-18 16:30:30|13721.4|13706.4|13720.1|13705.1|13721.4|13706.4|13720.1|13705.1|0
1652891440000|2022-05-18 16:30:40|13719.6|13704.6|13720.6|13705.6|13720.6|13705.6|13719.6|13704.6|1
1652891460000|2022-05-18 16:31:00|13720.1|13705.1|13717.7|13702.7|13720.1|13705.1|13717.7|13702.7|3
1652891500000|2022-05-18 16:31:40|||||||||1
1652891520000|2022-05-18 16:32:00|13715.7|13700.7|13714.8|13699.8|13715.7|13700.7|13714.8|13699.8|1
1652891530000|2022-05-18 16:32:10|13719.3|13704.3|13723.7|13708.7|13723.7|13708.7|13719.3|13704.3|11
1652891540000|2022-05-18 16:32:20|13724|13709|13727.7|13712.7|13727.7|13712.7|13722.9|13707.9|16
1652891550000|2022-05-18 16:32:30|13728|13713|13728.2|13713.2|13728.7|13713.7|13728|13713|1
1652891570000|2022-05-18 16:32:50|13726.9|13711.9|13727.2|13712.2|13727.2|13712.2|13726.9|13711.9|0
1652891580000|2022-05-18 16:33:00|13722.1|13707.1|13722.2|13707.2|13722.2|13707.2|13720.7|13705.7|1
1652891610000|2022-05-18 16:33:30|13722.4|13707.4|13722.4|13707.4|13722.4|13707.4|13722.4|13707.4|0
1652891620000|2022-05-18 16:33:40|13722.7|13707.7|13728.2|13713.2|13728.2|13713.2|13722.7|13707.7|1
1652891630000|2022-05-18 16:33:50|13727.8|13712.8|13727.8|13712.8|13727.8|13712.8|13727.8|13712.8|3
1652891650000|2022-05-18 16:34:10|13729.5|13714.5|13733.9|13718.9|13734.6|13719.6|13729.5|13714.5|2
1652891660000|2022-05-18 16:34:20|13734.1|13719.1|13734.1|13719.1|13734.1|13719.1|13733.9|13718.9|0
1652891670000|2022-05-18 16:34:30|13734.4|13719.4|13736.8|13721.8|13736.8|13721.8|13734.4|13719.4|2
1652891680000|2022-05-18 16:34:40|13738.8|13723.8|13741.2|13726.2|13741.2|13726.2|13738.8|13723.8|5
1652891690000|2022-05-18 16:34:50|13741.5|13726.5|13741.5|13726.5|13741.8|13726.8|13741.5|13726.5|0
1652891700000|2022-05-18 16:35:00|13742.1|13727.1|13746.5|13731.5|13746.5|13731.5|13742.1|13727.1|1
1652891710000|2022-05-18 16:35:10|13746.8|13731.8|13750.2|13735.2|13750.8|13735.8|13746.8|13731.8|2
1652891720000|2022-05-18 16:35:20|13750|13735|13744|13729|13750|13735|13744|13729|6
1652891730000|2022-05-18 16:35:30|13743.3|13728.3|13746.3|13731.3|13747.1|13732.1|13743.3|13728.3|7
1652891740000|2022-05-18 16:35:40|13746.6|13731.6|13747.2|13732.2|13747.2|13732.2|13746.6|13731.6|0
1652891760000|2022-05-18 16:36:00|13747.6|13732.6|13749.9|13734.9|13752.3|13737.3|13747.6|13732.6|2
1652891780000|2022-05-18 16:36:20|13750.7|13735.7|13750.9|13735.9|13750.9|13735.9|13750.6|13735.6|4
1652891790000|2022-05-18 16:36:30|13750.6|13735.6|13757.1|13742.1|13757.1|13742.1|13750.6|13735.6|3
1652891800000|2022-05-18 16:36:40|13756.4|13741.4|13762.6|13747.6|13763.4|13748.4|13756.4|13741.4|15
1652891810000|2022-05-18 16:36:50|13761.8|13746.8|13761.8|13746.8|13761.8|13746.8|13761.8|13746.8|0
1652891820000|2022-05-18 16:37:00|13762.1|13747.1|13762.1|13747.1|13762.1|13747.1|13762.1|13747.1|0
1652891830000|2022-05-18 16:37:10|13761.6|13746.6|13758.7|13743.7|13761.6|13746.6|13758.7|13743.7|0
1652891840000|2022-05-18 16:37:20|13753.7|13738.7|13754.6|13739.6|13754.6|13739.6|13752.3|13737.3|3
1652891860000|2022-05-18 16:37:40|13752.9|13737.9|13749.5|13734.5|13752.9|13737.9|13747.6|13732.6|1
1652891870000|2022-05-18 16:37:50|13750.3|13735.3|13746.7|13731.7|13750.8|13735.8|13746.7|13731.7|0
1652891880000|2022-05-18 16:38:00|13745.6|13730.6|13740.9|13725.9|13745.6|13730.6|13739.5|13724.5|2
1652891890000|2022-05-18 16:38:10|13740.1|13725.1|13734.6|13719.6|13740.1|13725.1|13732.3|13717.3|0
1652891900000|2022-05-18 16:38:20|13734.3|13719.3|13735.6|13720.6|13735.6|13720.6|13734.3|13719.3|0
1652891910000|2022-05-18 16:38:30|13735.9|13720.9|13737|13722|13737|13722|13735.9|13720.9|0
1652891930000|2022-05-18 16:38:50|13734.9|13719.9|13734.9|13719.9|13734.9|13719.9|13734.9|13719.9|0
1652891940000|2022-05-18 16:39:00|13733.7|13718.7|13732.8|13717.8|13733.7|13718.7|13730.9|13715.9|1
1652891950000|2022-05-18 16:39:10|13733.2|13718.2|13733.2|13718.2|13733.2|13718.2|13733.2|13718.2|0
1652891960000|2022-05-18 16:39:20|13732.4|13717.4|13732.1|13717.1|13732.4|13717.4|13732.1|13717.1|1
1652891970000|2022-05-18 16:39:30|13732.5|13717.5|13732.5|13717.5|13732.5|13717.5|13732.5|13717.5|0
1652892010000|2022-05-18 16:40:10|13732.8|13717.8|13737.5|13722.5|13738.1|13723.1|13732.8|13717.8|2
1652892030000|2022-05-18 16:40:30|13737.1|13722.1|13737.1|13722.1|13737.1|13722.1|13737.1|13722.1|0
1652892060000|2022-05-18 16:41:00|13737.3|13722.3|13737.3|13722.3|13737.3|13722.3|13737.3|13722.3|0
1652892080000|2022-05-18 16:41:20|13742|13727|13742.7|13727.7|13743|13728|13741.5|13726.5|1
1652892090000|2022-05-18 16:41:30|13742.5|13727.5|13747.1|13732.1|13747.1|13732.1|13742.5|13727.5|0
1652892100000|2022-05-18 16:41:40|13746|13731|13744.6|13729.6|13746|13731|13744.6|13729.6|2
1652892110000|2022-05-18 16:41:50|13744|13729|13740.1|13725.1|13744|13729|13739.1|13724.1|2
1652892120000|2022-05-18 16:42:00|13738.3|13723.3|13737.1|13722.1|13738.3|13723.3|13736.9|13721.9|0
1652892130000|2022-05-18 16:42:10|13736.6|13721.6|13734.9|13719.9|13736.6|13721.6|13733.6|13718.6|0
1652892140000|2022-05-18 16:42:20|13730.4|13715.4|13730.3|13715.3|13731.4|13716.4|13730.1|13715.1|6
1652892150000|2022-05-18 16:42:30|13729.7|13714.7|13728.6|13713.6|13729.7|13714.7|13728.6|13713.6|0
1652892160000|2022-05-18 16:42:40|13728.3|13713.3|13727.3|13712.3|13728.3|13713.3|13727.3|13712.3|0
1652892180000|2022-05-18 16:43:00|13727.1|13712.1|13724|13709|13727.1|13712.1|13722.8|13707.8|3
1652892190000|2022-05-18 16:43:10|13724.3|13709.3|13725.6|13710.6|13725.6|13710.6|13724.3|13709.3|2
1652892200000|2022-05-18 16:43:20|13726.7|13711.7|13733.1|13718.1|13733.1|13718.1|13726.7|13711.7|1
1652892210000|2022-05-18 16:43:30|13736.9|13721.9|13737|13722|13737|13722|13736.9|13721.9|1
1652892220000|2022-05-18 16:43:40|13737.2|13722.2|13737.2|13722.2|13737.2|13722.2|13737.2|13722.2|0
1652892230000|2022-05-18 16:43:50|13737.7|13722.7|13737.7|13722.7|13737.7|13722.7|13737.7|13722.7|1
1652892240000|2022-05-18 16:44:00|13737.2|13722.2|13734.9|13719.9|13737.2|13722.2|13734.9|13719.9|0
1652892250000|2022-05-18 16:44:10|13734.1|13719.1|13727.9|13712.9|13734.4|13719.4|13727.9|13712.9|3
1652892260000|2022-05-18 16:44:20|13729.9|13714.9|13730.9|13715.9|13730.9|13715.9|13729.9|13714.9|1
1652892300000|2022-05-18 16:45:00|13728.2|13713.2|13727.5|13712.5|13728.2|13713.2|13727.5|13712.5|1
1652892330000|2022-05-18 16:45:30|13725.6|13710.6|13725.9|13710.9|13725.9|13710.9|13725.6|13710.6|1
1652892340000|2022-05-18 16:45:40|13726.2|13711.2|13725.9|13710.9|13726.2|13711.2|13725.9|13710.9|0
1652892360000|2022-05-18 16:46:00|13726.2|13711.2|13726.2|13711.2|13726.2|13711.2|13726.2|13711.2|0
1652892370000|2022-05-18 16:46:10|13725.4|13710.4|13725.7|13710.7|13725.7|13710.7|13725.4|13710.4|0
1652892390000|2022-05-18 16:46:30|13726.2|13711.2|13725.6|13710.6|13726.2|13711.2|13725.6|13710.6|0
1652892400000|2022-05-18 16:46:40|13735.6|13720.6|13733.6|13718.6|13736.1|13721.1|13733.1|13718.1|6
1652892410000|2022-05-18 16:46:50|13733|13718|13732|13717|13733|13718|13732|13717|1
1652892420000|2022-05-18 16:47:00|13732.6|13717.6|13735.3|13720.3|13735.3|13720.3|13732.6|13717.6|3
1652892440000|2022-05-18 16:47:20|13726.8|13711.8|13726.3|13711.3|13726.8|13711.8|13726.3|13711.3|8
1652892450000|2022-05-18 16:47:30|13725.6|13710.6|13725.6|13710.6|13725.6|13710.6|13725.6|13710.6|0
1652892460000|2022-05-18 16:47:40|13725.8|13710.8|13725.8|13710.8|13725.8|13710.8|13725.8|13710.8|0
1652892470000|2022-05-18 16:47:50|13735.9|13720.9|13735.7|13720.7|13735.9|13720.9|13735.7|13720.7|2
1652892480000|2022-05-18 16:48:00|13735.3|13720.3|13728.7|13713.7|13736|13721|13728.7|13713.7|2
1652892490000|2022-05-18 16:48:10|13726.6|13711.6|13726.3|13711.3|13727.5|13712.5|13726.3|13711.3|0
1652892500000|2022-05-18 16:48:20|13726|13711|13727.8|13712.8|13727.8|13712.8|13725.8|13710.8|1
1652892510000|2022-05-18 16:48:30|13726.3|13711.3|13724.7|13709.7|13726.3|13711.3|13724.3|13709.3|1
1652892520000|2022-05-18 16:48:40|13725.9|13710.9|13725.9|13710.9|13725.9|13710.9|13725.9|13710.9|0
1652892530000|2022-05-18 16:48:50|13724.5|13709.5|13724.2|13709.2|13724.5|13709.5|13724.2|13709.2|0
1652892540000|2022-05-18 16:49:00|13724|13709|13723.4|13708.4|13724|13709|13723.4|13708.4|0
1652892550000|2022-05-18 16:49:10|13723.2|13708.2|13723.2|13708.2|13723.2|13708.2|13723.2|13708.2|0
1652892590000|2022-05-18 16:49:50|13723.4|13708.4|13727.7|13712.7|13727.7|13712.7|13723.4|13708.4|1
1652892600000|2022-05-18 16:50:00|13729|13714|13725.5|13710.5|13733|13718|13724.9|13709.9|11
1652892610000|2022-05-18 16:50:10|13726.6|13711.6|13726.6|13711.6|13726.6|13711.6|13726.6|13711.6|0
1652892620000|2022-05-18 16:50:20|13727.3|13712.3|13729.4|13714.4|13729.5|13714.5|13727.3|13712.3|0
1652892630000|2022-05-18 16:50:30|13729.7|13714.7|13729.8|13714.8|13729.8|13714.8|13729.2|13714.2|0
1652892640000|2022-05-18 16:50:40|13730|13715|13734.3|13719.3|13734.9|13719.9|13730|13715|1
1652892650000|2022-05-18 16:50:50|13733.5|13718.5|13725.5|13710.5|13733.5|13718.5|13725.5|13710.5|3
1652892660000|2022-05-18 16:51:00|13725.3|13710.3|13726.3|13711.3|13726.3|13711.3|13725.3|13710.3|1
1652892680000|2022-05-18 16:51:20|13727.2|13712.2|13727.2|13712.2|13727.2|13712.2|13727.2|13712.2|1
1652892710000|2022-05-18 16:51:50|13731.5|13716.5|13731.5|13716.5|13731.5|13716.5|13731.5|13716.5|1
1652892720000|2022-05-18 16:52:00|13733.3|13718.3|13733.3|13718.3|13733.3|13718.3|13733.3|13718.3|0
1652892740000|2022-05-18 16:52:20|13725.8|13710.8|13725.2|13710.2|13725.8|13710.8|13725.2|13710.2|5
1652892780000|2022-05-18 16:53:00|13725.5|13710.5|13731.5|13716.5|13731.8|13716.8|13725.2|13710.2|7
1652892790000|2022-05-18 16:53:10|13731.8|13716.8|13730.9|13715.9|13732|13717|13730.9|13715.9|1
1652892800000|2022-05-18 16:53:20|13727.1|13712.1|13727.6|13712.6|13727.9|13712.9|13727.1|13712.1|1
1652892810000|2022-05-18 16:53:30|13727.1|13712.1|13727.1|13712.1|13727.1|13712.1|13727.1|13712.1|0
1652892820000|2022-05-18 16:53:40|13727.9|13712.9|13727.9|13712.9|13727.9|13712.9|13727.9|13712.9|0
1652892830000|2022-05-18 16:53:50|13727.3|13712.3|13729.6|13714.6|13729.6|13714.6|13727.3|13712.3|1
1652892840000|2022-05-18 16:54:00|13729.8|13714.8|13736.1|13721.1|13736.6|13721.6|13729.3|13714.3|3
1652892850000|2022-05-18 16:54:10|13736.3|13721.3|13738.4|13723.4|13738.4|13723.4|13736.3|13721.3|0
1652892870000|2022-05-18 16:54:30|13736.6|13721.6|13736.6|13721.6|13736.6|13721.6|13736.6|13721.6|0
1652892880000|2022-05-18 16:54:40|13736.3|13721.3|13736.3|13721.3|13736.3|13721.3|13736.3|13721.3|0
1652892890000|2022-05-18 16:54:50|13738|13723|13737.9|13722.9|13738.4|13723.4|13736.7|13721.7|1
1652892900000|2022-05-18 16:55:00|13738.1|13723.1|13736.5|13721.5|13740.4|13725.4|13736.5|13721.5|7
1652892920000|2022-05-18 16:55:20|13736.4|13721.4|13736.2|13721.2|13736.4|13721.4|13736.2|13721.2|0
1652892950000|2022-05-18 16:55:50|13737.2|13722.2|13737.2|13722.2|13737.2|13722.2|13737.2|13722.2|1
1652892960000|2022-05-18 16:56:00|13737.5|13722.5|13731.2|13716.2|13737.5|13722.5|13731.2|13716.2|2
1652892970000|2022-05-18 16:56:10|13731.4|13716.4|13731.4|13716.4|13731.4|13716.4|13731.4|13716.4|0
1652892980000|2022-05-18 16:56:20|13730.8|13715.8|13730.8|13715.8|13730.8|13715.8|13730.8|13715.8|0
1652893000000|2022-05-18 16:56:40|13732.3|13717.3|13730.5|13715.5|13732.3|13717.3|13730.5|13715.5|0
1652893010000|2022-05-18 16:56:50|13730.7|13715.7|13731.6|13716.6|13731.6|13716.6|13730.7|13715.7|1
1652893020000|2022-05-18 16:57:00|13734.2|13719.2|13732.6|13717.6|13734.2|13719.2|13732.4|13717.4|1
1652893030000|2022-05-18 16:57:10|13733.2|13718.2|13733.2|13718.2|13733.4|13718.4|13733.1|13718.1|5
1652893050000|2022-05-18 16:57:30|13733.4|13718.4|13738.2|13723.2|13738.5|13723.5|13733.4|13718.4|8
1652893060000|2022-05-18 16:57:40|13737.9|13722.9|13735.8|13720.8|13738.9|13723.9|13735.8|13720.8|0
1652893070000|2022-05-18 16:57:50|13735.5|13720.5|13736.7|13721.7|13737.3|13722.3|13735.5|13720.5|0
1652893080000|2022-05-18 16:58:00|13737.3|13722.3|13737|13722|13737.3|13722.3|13737|13722|1
1652893100000|2022-05-18 16:58:20|13736.7|13721.7|13736.3|13721.3|13736.7|13721.7|13736.3|13721.3|0
1652893110000|2022-05-18 16:58:30|13737|13722|13736.5|13721.5|13737|13722|13736.5|13721.5|0
1652893120000|2022-05-18 16:58:40|13736.4|13721.4|13737.6|13722.6|13737.6|13722.6|13735.6|13720.6|0
1652893130000|2022-05-18 16:58:50|13737.8|13722.8|13737|13722|13737.8|13722.8|13737|13722|0
1652893140000|2022-05-18 16:59:00|13736.3|13721.3|13736|13721|13736.3|13721.3|13736|13721|0
1652893150000|2022-05-18 16:59:10|13735.8|13720.8|13729.4|13714.4|13735.8|13720.8|13729.4|13714.4|8
1652893160000|2022-05-18 16:59:20|13729.7|13714.7|13729.7|13714.7|13729.7|13714.7|13729.7|13714.7|1
1652893170000|2022-05-18 16:59:30|13729.4|13714.4|13729.4|13714.4|13729.4|13714.4|13729.4|13714.4|0
1652893180000|2022-05-18 16:59:40|13730.4|13715.4|13730.4|13715.4|13730.4|13715.4|13730.4|13715.4|0
1652893200000|2022-05-18 17:00:00|13729.8|13714.8|13730.2|13715.2|13730.4|13715.4|13729.4|13714.4|2
1652893210000|2022-05-18 17:00:10|||||||||2
1652893230000|2022-05-18 17:00:30|13730.4|13715.4|13730.4|13715.4|13730.4|13715.4|13730.4|13715.4|0
1652893240000|2022-05-18 17:00:40|13732.7|13717.7|13732.2|13717.2|13732.7|13717.7|13732.2|13717.2|1
1652893250000|2022-05-18 17:00:50|13732.5|13717.5|13732.7|13717.7|13732.7|13717.7|13732.5|13717.5|0
1652893260000|2022-05-18 17:01:00|13732.5|13717.5|13731.7|13716.7|13732.5|13717.5|13731.7|13716.7|4
1652893280000|2022-05-18 17:01:20|13741|13726|13742.1|13727.1|13742.1|13727.1|13741|13726|3
1652893290000|2022-05-18 17:01:30|13742.7|13727.7|13745.5|13730.5|13745.8|13730.8|13742.7|13727.7|0
1652893300000|2022-05-18 17:01:40|13745.8|13730.8|13745.2|13730.2|13745.8|13730.8|13745.2|13730.2|1
1652893310000|2022-05-18 17:01:50|13745.3|13730.3|13744.7|13729.7|13745.3|13730.3|13744.7|13729.7|0
1652893320000|2022-05-18 17:02:00|13744.9|13729.9|13743.5|13728.5|13744.9|13729.9|13743.5|13728.5|0
1652893330000|2022-05-18 17:02:10|13747.9|13732.9|13748.4|13733.4|13748.4|13733.4|13747.9|13732.9|1
1652893340000|2022-05-18 17:02:20|13747.6|13732.6|13743.7|13728.7|13747.6|13732.6|13743.7|13728.7|12
1652893350000|2022-05-18 17:02:30|13743.4|13728.4|13743.4|13728.4|13743.4|13728.4|13743.4|13728.4|0
1652893370000|2022-05-18 17:02:50|13743.1|13728.1|13743.1|13728.1|13743.1|13728.1|13743.1|13728.1|0
1652893380000|2022-05-18 17:03:00|13742|13727|13732.4|13717.4|13742|13727|13731.4|13716.4|3
1652893390000|2022-05-18 17:03:10|13731.9|13716.9|13729.7|13714.7|13731.9|13716.9|13729.7|13714.7|3
1652893400000|2022-05-18 17:03:20|13730.4|13715.4|13730.4|13715.4|13730.4|13715.4|13730.4|13715.4|1
1652893410000|2022-05-18 17:03:30|13730.2|13715.2|13739.6|13724.6|13739.6|13724.6|13729.4|13714.4|6
1652893420000|2022-05-18 17:03:40|13740.3|13725.3|13745|13730|13745.3|13730.3|13740.3|13725.3|3
1652893440000|2022-05-18 17:04:00|13744.8|13729.8|13743.8|13728.8|13744.9|13729.9|13743.8|13728.8|1
1652893450000|2022-05-18 17:04:10|13742.6|13727.6|13741.2|13726.2|13742.9|13727.9|13741.2|13726.2|1
1652893470000|2022-05-18 17:04:30|13740.3|13725.3|13734.8|13719.8|13740.3|13725.3|13734.5|13719.5|2
1652893500000|2022-05-18 17:05:00|13734.5|13719.5|13733.1|13718.1|13734.5|13719.5|13733.1|13718.1|0
1652893510000|2022-05-18 17:05:10|13732.2|13717.2|13732.5|13717.5|13733.7|13718.7|13732.2|13717.2|0
1652893520000|2022-05-18 17:05:20|13732.2|13717.2|13730.5|13715.5|13732.2|13717.2|13730.5|13715.5|0
1652893530000|2022-05-18 17:05:30|13730.2|13715.2|13730|13715|13730.5|13715.5|13730|13715|0
1652893540000|2022-05-18 17:05:40|13730.2|13715.2|13730|13715|13730.2|13715.2|13730|13715|0
1652893550000|2022-05-18 17:05:50|13730.2|13715.2|13730.2|13715.2|13730.2|13715.2|13730.2|13715.2|0
1652893560000|2022-05-18 17:06:00|13729.4|13714.4|13729.4|13714.4|13729.4|13714.4|13729.4|13714.4|0
1652893570000|2022-05-18 17:06:10|13728.9|13713.9|13738.6|13723.6|13739.2|13724.2|13728.9|13713.9|3
1652893580000|2022-05-18 17:06:20|13738.9|13723.9|13738.9|13723.9|13738.9|13723.9|13738.6|13723.6|0
1652893590000|2022-05-18 17:06:30|13738.6|13723.6|13738.6|13723.6|13738.6|13723.6|13738.6|13723.6|0
1652893600000|2022-05-18 17:06:40|13738.9|13723.9|13738.9|13723.9|13738.9|13723.9|13738.9|13723.9|0
1652893610000|2022-05-18 17:06:50|13740.8|13725.8|13743|13728|13743|13728|13740.8|13725.8|0
1652893630000|2022-05-18 17:07:10|13742.5|13727.5|13740.1|13725.1|13742.5|13727.5|13740.1|13725.1|0
1652893640000|2022-05-18 17:07:20|13737.1|13722.1|13734.1|13719.1|13737.1|13722.1|13733.8|13718.8|2
1652893650000|2022-05-18 17:07:30|13733.1|13718.1|13733.8|13718.8|13733.8|13718.8|13732.8|13717.8|1
1652893660000|2022-05-18 17:07:40|13733|13718|13733.1|13718.1|13733.3|13718.3|13733|13718|0
1652893680000|2022-05-18 17:08:00|13733.3|13718.3|13733.1|13718.1|13733.4|13718.4|13732.5|13717.5|0
1652893690000|2022-05-18 17:08:10|13732.8|13717.8|13734|13719|13734|13719|13732.8|13717.8|0
1652893700000|2022-05-18 17:08:20|13733.7|13718.7|13726.1|13711.1|13734|13719|13725.6|13710.6|7
1652893710000|2022-05-18 17:08:30|13727.5|13712.5|13727.5|13712.5|13727.8|13712.8|13727.3|13712.3|0
1652893720000|2022-05-18 17:08:40|13727.8|13712.8|13727.5|13712.5|13727.8|13712.8|13727.5|13712.5|1
1652893730000|2022-05-18 17:08:50|13727.8|13712.8|13727.5|13712.5|13727.8|13712.8|13727.5|13712.5|0
1652893740000|2022-05-18 17:09:00|13727.8|13712.8|13727.5|13712.5|13727.8|13712.8|13727.5|13712.5|0
1652893750000|2022-05-18 17:09:10|13727.2|13712.2|13720.3|13705.3|13727.2|13712.2|13720.3|13705.3|2
1652893760000|2022-05-18 17:09:20|13720|13705|13720|13705|13720|13705|13720|13705|0
1652893770000|2022-05-18 17:09:30|13719.8|13704.8|13722.8|13707.8|13722.8|13707.8|13719.5|13704.5|4
1652893780000|2022-05-18 17:09:40|13722.7|13707.7|13722.7|13707.7|13722.7|13707.7|13722.7|13707.7|7
1652893790000|2022-05-18 17:09:50|13722|13707|13728|13713|13728.6|13713.6|13722|13707|3
1652893800000|2022-05-18 17:10:00|13727.8|13712.8|13724.2|13709.2|13727.8|13712.8|13724.2|13709.2|0
1652893810000|2022-05-18 17:10:10|13723.8|13708.8|13723.8|13708.8|13723.8|13708.8|13723.8|13708.8|0
1652893820000|2022-05-18 17:10:20|13724.1|13709.1|13724|13709|13724.3|13709.3|13724|13709|1
1652893890000|2022-05-18 17:11:30|13723.8|13708.8|13723.8|13708.8|13723.8|13708.8|13723.8|13708.8|0
1652893900000|2022-05-18 17:11:40|13723.5|13708.5|13719.4|13704.4|13723.5|13708.5|13719.4|13704.4|0
1652893920000|2022-05-18 17:12:00|13718.6|13703.6|13719.4|13704.4|13719.7|13704.7|13718.6|13703.6|1
1652893930000|2022-05-18 17:12:10|13718|13703|13721.9|13706.9|13722.4|13707.4|13716.6|13701.6|2
1652893940000|2022-05-18 17:12:20|13721|13706|13718.6|13703.6|13721|13706|13718.6|13703.6|0
1652893950000|2022-05-18 17:12:30|13718.8|13703.8|13718.3|13703.3|13718.8|13703.8|13718.3|13703.3|0
1652893960000|2022-05-18 17:12:40|13718.6|13703.6|13720.1|13705.1|13720.1|13705.1|13718.6|13703.6|0
1652893970000|2022-05-18 17:12:50|13719|13704|13719|13704|13719|13704|13719|13704|7
1652893980000|2022-05-18 17:13:00|13718.4|13703.4|13717.4|13702.4|13718.4|13703.4|13717.4|13702.4|7
1652893990000|2022-05-18 17:13:10|13717.1|13702.1|13716.6|13701.6|13717.4|13702.4|13716.6|13701.6|0
1652894030000|2022-05-18 17:13:50|13716|13701|13716|13701|13716|13701|13716|13701|0
1652894040000|2022-05-18 17:14:00|13715.8|13700.8|13714.6|13699.6|13715.8|13700.8|13714.6|13699.6|3
1652894050000|2022-05-18 17:14:10|13707.5|13692.5|13709.7|13694.7|13709.7|13694.7|13705|13690|57
1652894080000|2022-05-18 17:14:40|13707.1|13692.1|13706.3|13691.3|13707.1|13692.1|13706.3|13691.3|3
1652894100000|2022-05-18 17:15:00|13706.2|13691.2|13706.3|13691.3|13706.3|13691.3|13705.2|13690.2|4
1652894130000|2022-05-18 17:15:30|13707.2|13692.2|13703.2|13688.2|13707.4|13692.4|13703.2|13688.2|2
1652894140000|2022-05-18 17:15:40|13703.9|13688.9|13703.9|13688.9|13703.9|13688.9|13703.9|13688.9|0
1652894170000|2022-05-18 17:16:10|13703.6|13688.6|13703.6|13688.6|13703.6|13688.6|13703.6|13688.6|0
1652894190000|2022-05-18 17:16:30|13703.3|13688.3|13703.3|13688.3|13703.3|13688.3|13703.3|13688.3|0
1652894200000|2022-05-18 17:16:40|13704.7|13689.7|13705.7|13690.7|13709.1|13694.1|13704|13689|11
1652894220000|2022-05-18 17:17:00|13706.6|13691.6|13705.3|13690.3|13707.3|13692.3|13703.3|13688.3|3
1652894230000|2022-05-18 17:17:10|13703.6|13688.6|13703.6|13688.6|13703.6|13688.6|13703.6|13688.6|1
1652894250000|2022-05-18 17:17:30|13704.2|13689.2|13706.1|13691.1|13706.1|13691.1|13703.9|13688.9|0
1652894260000|2022-05-18 17:17:40|13702.9|13687.9|13704.1|13689.1|13704.1|13689.1|13702.4|13687.4|3
1652894270000|2022-05-18 17:17:50|13703.8|13688.8|13704.7|13689.7|13704.7|13689.7|13703.6|13688.6|3
1652894280000|2022-05-18 17:18:00|13705.3|13690.3|13706.3|13691.3|13706.3|13691.3|13705.3|13690.3|0
1652894290000|2022-05-18 17:18:10|13706.1|13691.1|13707.3|13692.3|13708.8|13693.8|13706.1|13691.1|2
1652894300000|2022-05-18 17:18:20|13707|13692|13706.2|13691.2|13707|13692|13706.2|13691.2|0
1652894310000|2022-05-18 17:18:30|13706.7|13691.7|13707.3|13692.3|13707.3|13692.3|13705.1|13690.1|0
1652894320000|2022-05-18 17:18:40|13708.7|13693.7|13711.3|13696.3|13711.3|13696.3|13708.7|13693.7|0
1652894330000|2022-05-18 17:18:50|13709.5|13694.5|13705.4|13690.4|13709.5|13694.5|13705.4|13690.4|3
1652894340000|2022-05-18 17:19:00|13704.6|13689.6|13702.4|13687.4|13704.6|13689.6|13702.1|13687.1|0
1652894350000|2022-05-18 17:19:10|13702.1|13687.1|13704.3|13689.3|13706.9|13691.9|13702.1|13687.1|1
1652894360000|2022-05-18 17:19:20|13704.5|13689.5|13705.1|13690.1|13705.1|13690.1|13704.5|13689.5|0
1652894370000|2022-05-18 17:19:30|13705.4|13690.4|13705.4|13690.4|13705.4|13690.4|13705.4|13690.4|0
1652894380000|2022-05-18 17:19:40|13707.1|13692.1|13706.7|13691.7|13707.7|13692.7|13706.7|13691.7|1
1652894390000|2022-05-18 17:19:50|13706.4|13691.4|13707|13692|13707.2|13692.2|13706.2|13691.2|0
1652894400000|2022-05-18 17:20:00|13706.9|13691.9|13708.2|13693.2|13708.7|13693.7|13705.9|13690.9|1
1652894410000|2022-05-18 17:20:10|13707.2|13692.2|13711.9|13696.9|13711.9|13696.9|13707.2|13692.2|0
1652894420000|2022-05-18 17:20:20|13711.6|13696.6|13711.4|13696.4|13711.6|13696.6|13711.4|13696.4|4
1652894430000|2022-05-18 17:20:30|13711.1|13696.1|13711.2|13696.2|13711.2|13696.2|13710.9|13695.9|0
1652894460000|2022-05-18 17:21:00|13711.1|13696.1|13711.1|13696.1|13711.1|13696.1|13711.1|13696.1|0
1652894470000|2022-05-18 17:21:10|13712.2|13697.2|13707.9|13692.9|13712.9|13697.9|13707.9|13692.9|4
1652894480000|2022-05-18 17:21:20|13707.6|13692.6|13709.4|13694.4|13710.3|13695.3|13706.5|13691.5|3
1652894490000|2022-05-18 17:21:30|13709.7|13694.7|13711.7|13696.7|13711.7|13696.7|13709.7|13694.7|10
1652894500000|2022-05-18 17:21:40|13712|13697|13712|13697|13712|13697|13712|13697|11
1652894520000|2022-05-18 17:22:00|13712.2|13697.2|13705.3|13690.3|13712.2|13697.2|13705.3|13690.3|3
1652894540000|2022-05-18 17:22:20|13705.1|13690.1|13705.1|13690.1|13705.1|13690.1|13705.1|13690.1|0
1652894560000|2022-05-18 17:22:40|13705|13690|13706.5|13691.5|13706.5|13691.5|13705|13690|0
1652894570000|2022-05-18 17:22:50|13705|13690|13708.7|13693.7|13708.7|13693.7|13705|13690|0
1652894580000|2022-05-18 17:23:00|13705.4|13690.4|13705.2|13690.2|13705.4|13690.4|13704.9|13689.9|2
1652894590000|2022-05-18 17:23:10|13705.1|13690.1|13704.7|13689.7|13705.1|13690.1|13704.7|13689.7|0
1652894600000|2022-05-18 17:23:20|13704.6|13689.6|13704.3|13689.3|13704.6|13689.6|13704.3|13689.3|0
1652894610000|2022-05-18 17:23:30|13704.1|13689.1|13703|13688|13704.1|13689.1|13703|13688|0
1652894620000|2022-05-18 17:23:40|13702.5|13687.5|13702.2|13687.2|13702.5|13687.5|13702.2|13687.2|4
1652894630000|2022-05-18 17:23:50|13701.3|13686.3|13702.8|13687.8|13704.5|13689.5|13700.9|13685.9|3
1652894640000|2022-05-18 17:24:00|13702.2|13687.2|13702|13687|13702.2|13687.2|13701.7|13686.7|0
1652894680000|2022-05-18 17:24:40|13702.5|13687.5|13702.5|13687.5|13702.5|13687.5|13702.5|13687.5|0
1652894710000|2022-05-18 17:25:10|13694.2|13679.2|13694.4|13679.4|13694.4|13679.4|13693.3|13678.3|8
1652894720000|2022-05-18 17:25:20|13693.2|13678.2|13695|13680|13695.5|13680.5|13693.2|13678.2|9
1652894730000|2022-05-18 17:25:30|13695.2|13680.2|13692.8|13677.8|13695.2|13680.2|13692.8|13677.8|16
1652894740000|2022-05-18 17:25:40|13692.2|13677.2|13692|13677|13692.2|13677.2|13692|13677|3
1652894750000|2022-05-18 17:25:50|13692.3|13677.3|13692.3|13677.3|13692.3|13677.3|13692.3|13677.3|1
1652894770000|2022-05-18 17:26:10|13692.1|13677.1|13689.1|13674.1|13692.1|13677.1|13688.6|13673.6|11
1652894780000|2022-05-18 17:26:20|13689.8|13674.8|13688.9|13673.9|13689.8|13674.8|13688.9|13673.9|1
1652894790000|2022-05-18 17:26:30|13689.5|13674.5|13689.5|13674.5|13689.5|13674.5|13689.5|13674.5|0
1652894800000|2022-05-18 17:26:40|13689.8|13674.8|13689.8|13674.8|13689.8|13674.8|13689.8|13674.8|0
1652894830000|2022-05-18 17:27:10|13690|13675|13690|13675|13690|13675|13690|13675|0
1652894850000|2022-05-18 17:27:30|13689.7|13674.7|13689.7|13674.7|13689.7|13674.7|13689.7|13674.7|0
1652894860000|2022-05-18 17:27:40|13689.1|13674.1|13693|13678|13693.8|13678.8|13689.1|13674.1|5
1652894870000|2022-05-18 17:27:50|13692.7|13677.7|13692.6|13677.6|13692.7|13677.7|13692.6|13677.6|0
1652894880000|2022-05-18 17:28:00|13693.1|13678.1|13698.8|13683.8|13699.8|13684.8|13693.1|13678.1|8
1652894900000|2022-05-18 17:28:20|13698|13683|13698.5|13683.5|13698.5|13683.5|13698|13683|0
1652894930000|2022-05-18 17:28:50|13698.3|13683.3|13700.4|13685.4|13701.3|13686.3|13698|13683|14
1652894940000|2022-05-18 17:29:00|13703.2|13688.2|13701.2|13686.2|13703.2|13688.2|13698.2|13683.2|2
1652894950000|2022-05-18 17:29:10|13702.3|13687.3|13701.7|13686.7|13702.3|13687.3|13701.4|13686.4|0
1652894960000|2022-05-18 17:29:20|13700.9|13685.9|13701.2|13686.2|13701.2|13686.2|13700.4|13685.4|0
1652894990000|2022-05-18 17:29:50|13700.1|13685.1|13698.7|13683.7|13700.4|13685.4|13698.7|13683.7|2
1652895000000|2022-05-18 17:30:00|13697.9|13682.9|13692.2|13677.2|13698.9|13683.9|13692.2|13677.2|11
1652895010000|2022-05-18 17:30:10|13693.3|13678.3|13692.2|13677.2|13693.3|13678.3|13691.6|13676.6|8
1652895030000|2022-05-18 17:30:30|13692|13677|13693.6|13678.6|13694.2|13679.2|13692|13677|2
1652895040000|2022-05-18 17:30:40|13693.3|13678.3|13693.3|13678.3|13693.3|13678.3|13693.3|13678.3|0
1652895060000|2022-05-18 17:31:00|13692.8|13677.8|13692.8|13677.8|13692.8|13677.8|13692.8|13677.8|0
1652895070000|2022-05-18 17:31:10|13695.5|13680.5|13702.8|13687.8|13703.7|13688.7|13695.5|13680.5|6
1652895090000|2022-05-18 17:31:30|13702.6|13687.6|13701|13686|13704|13689|13701|13686|0
1652895120000|2022-05-18 17:32:00|13700.8|13685.8|13699.7|13684.7|13700.8|13685.8|13698.5|13683.5|4
1652895130000|2022-05-18 17:32:10|13700|13685|13698.9|13683.9|13700|13685|13698.9|13683.9|0
1652895140000|2022-05-18 17:32:20|13699|13684|13699|13684|13699|13684|13699|13684|1
1652895150000|2022-05-18 17:32:30|13698.5|13683.5|13698.5|13683.5|13698.5|13683.5|13698.5|13683.5|0
1652895160000|2022-05-18 17:32:40|13698.3|13683.3|13698|13683|13698.3|13683.3|13698|13683|0
1652895170000|2022-05-18 17:32:50|13697.3|13682.3|13697.3|13682.3|13697.3|13682.3|13697.3|13682.3|0
1652895180000|2022-05-18 17:33:00|13696.4|13681.4|13695.7|13680.7|13697|13682|13695.7|13680.7|2
1652895210000|2022-05-18 17:33:30|13698.8|13683.8|13698.2|13683.2|13698.8|13683.8|13698.2|13683.2|4
1652895220000|2022-05-18 17:33:40|13697.8|13682.8|13698|13683|13699.8|13684.8|13697.8|13682.8|1
1652895230000|2022-05-18 17:33:50|13696.5|13681.5|13696.5|13681.5|13696.5|13681.5|13696.5|13681.5|0
1652895240000|2022-05-18 17:34:00|13696|13681|13694.9|13679.9|13696|13681|13694.9|13679.9|2
1652895250000|2022-05-18 17:34:10|13693.7|13678.7|13692.9|13677.9|13694.2|13679.2|13692.4|13677.4|6
1652895270000|2022-05-18 17:34:30|13693.3|13678.3|13698.4|13683.4|13698.4|13683.4|13693.3|13678.3|2
1652895280000|2022-05-18 17:34:40|13699|13684|13697.9|13682.9|13699|13684|13697.9|13682.9|1
1652895290000|2022-05-18 17:34:50|13697.3|13682.3|13694.3|13679.3|13697.3|13682.3|13694.3|13679.3|0
1652895300000|2022-05-18 17:35:00|13693.4|13678.4|13693.2|13678.2|13693.5|13678.5|13692.9|13677.9|1
1652895310000|2022-05-18 17:35:10|13692.4|13677.4|13692.4|13677.4|13692.4|13677.4|13692.4|13677.4|0
1652895330000|2022-05-18 17:35:30|13691.9|13676.9|13691.9|13676.9|13691.9|13676.9|13691.9|13676.9|0
1652895340000|2022-05-18 17:35:40|13691.6|13676.6|13694.5|13679.5|13694.5|13679.5|13691.6|13676.6|4
1652895370000|2022-05-18 17:36:10|13693|13678|13693.9|13678.9|13693.9|13678.9|13693|13678|1
1652895380000|2022-05-18 17:36:20|13692.3|13677.3|13691.7|13676.7|13692.5|13677.5|13691.7|13676.7|1
1652895390000|2022-05-18 17:36:30|13691.5|13676.5|13692.6|13677.6|13692.6|13677.6|13691.5|13676.5|0
1652895400000|2022-05-18 17:36:40|13693|13678|13698.9|13683.9|13699.2|13684.2|13693|13678|3
1652895410000|2022-05-18 17:36:50|13698.6|13683.6|13697.8|13682.8|13698.6|13683.6|13697.3|13682.3|0
1652895440000|2022-05-18 17:37:20|13696.4|13681.4|13698.7|13683.7|13698.7|13683.7|13696.4|13681.4|1
1652895460000|2022-05-18 17:37:40|13699.6|13684.6|13699.6|13684.6|13699.8|13684.8|13699.6|13684.6|0
1652895480000|2022-05-18 17:38:00|13699.3|13684.3|13697.1|13682.1|13699.3|13684.3|13697.1|13682.1|0
1652895500000|2022-05-18 17:38:20|13696.9|13681.9|13697.2|13682.2|13697.2|13682.2|13696.9|13681.9|1
1652895510000|2022-05-18 17:38:30|13697.8|13682.8|13697.8|13682.8|13697.8|13682.8|13697.8|13682.8|0
1652895520000|2022-05-18 17:38:40|13697.6|13682.6|13701.7|13686.7|13701.7|13686.7|13697.6|13682.6|2
1652895530000|2022-05-18 17:38:50|13701.4|13686.4|13700.1|13685.1|13701.4|13686.4|13700.1|13685.1|0
1652895540000|2022-05-18 17:39:00|13699.8|13684.8|13701.9|13686.9|13701.9|13686.9|13699.6|13684.6|7
1652895550000|2022-05-18 17:39:10|13702.1|13687.1|13712.7|13697.7|13713.8|13698.8|13702.1|13687.1|1
1652895560000|2022-05-18 17:39:20|13713.5|13698.5|13719.8|13704.8|13722.8|13707.8|13713.5|13698.5|4
1652895570000|2022-05-18 17:39:30|13719.5|13704.5|13718.8|13703.8|13719.8|13704.8|13718.8|13703.8|0
1652895580000|2022-05-18 17:39:40|13719|13704|13719|13704|13719|13704|13719|13704|0
1652895590000|2022-05-18 17:39:50|13717.3|13702.3|13718.5|13703.5|13718.5|13703.5|13717.3|13702.3|0
1652895600000|2022-05-18 17:40:00|13718.3|13703.3|13718|13703|13718.3|13703.3|13718|13703|0
1652895610000|2022-05-18 17:40:10|13717.8|13702.8|13717.8|13702.8|13717.8|13702.8|13717.8|13702.8|2
1652895620000|2022-05-18 17:40:20|13718.3|13703.3|13718|13703|13719.7|13704.7|13718|13703|1
1652895630000|2022-05-18 17:40:30|13716.8|13701.8|13721.5|13706.5|13721.5|13706.5|13715.6|13700.6|1
1652895660000|2022-05-18 17:41:00|13721.2|13706.2|13721.2|13706.2|13721.2|13706.2|13721.2|13706.2|0
1652895670000|2022-05-18 17:41:10|13720.1|13705.1|13719.3|13704.3|13720.1|13705.1|13718.6|13703.6|0
1652895680000|2022-05-18 17:41:20|13717|13702|13717.7|13702.7|13717.7|13702.7|13717|13702|1
1652895690000|2022-05-18 17:41:30|13716.2|13701.2|13715.7|13700.7|13721.2|13706.2|13715.7|13700.7|1
1652895700000|2022-05-18 17:41:40|13715.9|13700.9|13715.9|13700.9|13715.9|13700.9|13715.9|13700.9|0
1652895710000|2022-05-18 17:41:50|13716.2|13701.2|13716.4|13701.4|13716.4|13701.4|13716.2|13701.2|1
1652895720000|2022-05-18 17:42:00|13716.2|13701.2|13719.2|13704.2|13719.2|13704.2|13715.8|13700.8|2
1652895730000|2022-05-18 17:42:10|13719.4|13704.4|13719.4|13704.4|13719.4|13704.4|13718.9|13703.9|0
1652895740000|2022-05-18 17:42:20|13719.7|13704.7|13716.9|13701.9|13719.9|13704.9|13716.3|13701.3|5
1652895750000|2022-05-18 17:42:30|13717.4|13702.4|13715.6|13700.6|13717.4|13702.4|13715.4|13700.4|1
1652895760000|2022-05-18 17:42:40|13715.4|13700.4|13720.1|13705.1|13720.1|13705.1|13715.2|13700.2|1
1652895780000|2022-05-18 17:43:00|13719.8|13704.8|13719.5|13704.5|13723.4|13708.4|13718.4|13703.4|9
1652895790000|2022-05-18 17:43:10|13719.8|13704.8|13719.5|13704.5|13720.1|13705.1|13719.5|13704.5|0
1652895810000|2022-05-18 17:43:30|13718.6|13703.6|13715.1|13700.1|13718.6|13703.6|13715.1|13700.1|0
1652895820000|2022-05-18 17:43:40|13714.6|13699.6|13712.1|13697.1|13714.6|13699.6|13712.1|13697.1|1
1652895830000|2022-05-18 17:43:50|13711.8|13696.8|13712.3|13697.3|13712.3|13697.3|13711.8|13696.8|1
1652895850000|2022-05-18 17:44:10|13711.9|13696.9|13710.6|13695.6|13711.9|13696.9|13710.6|13695.6|2
1652895860000|2022-05-18 17:44:20|13712|13697|13712|13697|13712|13697|13711.5|13696.5|2
1652895870000|2022-05-18 17:44:30|13717.2|13702.2|13716.6|13701.6|13717.2|13702.2|13716.6|13701.6|1
1652895880000|2022-05-18 17:44:40|13715|13700|13717.3|13702.3|13717.3|13702.3|13715|13700|0
1652895890000|2022-05-18 17:44:50|13717|13702|13715.5|13700.5|13717|13702|13715.5|13700.5|0
1652895900000|2022-05-18 17:45:00|13713.8|13698.8|13713.5|13698.5|13713.8|13698.8|13713.5|13698.5|0
1652895920000|2022-05-18 17:45:20|13712.4|13697.4|13711|13696|13712.4|13697.4|13709.9|13694.9|3
1652895930000|2022-05-18 17:45:30|13711.4|13696.4|13710.9|13695.9|13711.4|13696.4|13710.9|13695.9|0
1652895940000|2022-05-18 17:45:40|13710.2|13695.2|13710.4|13695.4|13710.4|13695.4|13710.2|13695.2|0
1652895950000|2022-05-18 17:45:50|13711.2|13696.2|13711.2|13696.2|13711.2|13696.2|13711.2|13696.2|1
1652895990000|2022-05-18 17:46:30|13711.1|13696.1|13711.1|13696.1|13711.1|13696.1|13711.1|13696.1|0
1652896000000|2022-05-18 17:46:40|13706.2|13691.2|13710.1|13695.1|13710.1|13695.1|13706.2|13691.2|2
1652896010000|2022-05-18 17:46:50|13709|13694|13711.6|13696.6|13711.6|13696.6|13709|13694|1
1652896020000|2022-05-18 17:47:00|13711.4|13696.4|13711.3|13696.3|13711.4|13696.4|13711.3|13696.3|0
1652896030000|2022-05-18 17:47:10|13711|13696|13712|13697|13712|13697|13710.8|13695.8|2
1652896040000|2022-05-18 17:47:20|13712.4|13697.4|13711.4|13696.4|13712.4|13697.4|13711.4|13696.4|1
1652896060000|2022-05-18 17:47:40|13711.2|13696.2|13709.9|13694.9|13711.2|13696.2|13709.9|13694.9|1
1652896070000|2022-05-18 17:47:50|13709.1|13694.1|13708.8|13693.8|13709.1|13694.1|13707.3|13692.3|1
1652896080000|2022-05-18 17:48:00|13709.2|13694.2|13707.7|13692.7|13709.2|13694.2|13707.7|13692.7|0
1652896090000|2022-05-18 17:48:10|13706.8|13691.8|13706.8|13691.8|13706.8|13691.8|13706.8|13691.8|0
1652896110000|2022-05-18 17:48:30|13706.6|13691.6|13709.6|13694.6|13710.3|13695.3|13706.3|13691.3|7
1652896130000|2022-05-18 17:48:50|13712.3|13697.3|13709.4|13694.4|13712.3|13697.3|13709.4|13694.4|5
1652896140000|2022-05-18 17:49:00|13708.5|13693.5|13707.2|13692.2|13708.5|13693.5|13707.2|13692.2|1
1652896150000|2022-05-18 17:49:10|13707.5|13692.5|13707.5|13692.5|13707.5|13692.5|13707.5|13692.5|0
1652896170000|2022-05-18 17:49:30|13707.2|13692.2|13706.7|13691.7|13707.2|13692.2|13706.7|13691.7|1
1652896180000|2022-05-18 17:49:40|13705.8|13690.8|13703.9|13688.9|13705.8|13690.8|13703.9|13688.9|5
1652896190000|2022-05-18 17:49:50|13703.7|13688.7|13703.7|13688.7|13703.7|13688.7|13703.7|13688.7|1
1652896200000|2022-05-18 17:50:00|13703.5|13688.5|13703.4|13688.4|13703.5|13688.5|13703.4|13688.4|3
1652896210000|2022-05-18 17:50:10|||||||||4
1652896220000|2022-05-18 17:50:20|13702.9|13687.9|13705|13690|13705|13690|13702.7|13687.7|2
1652896230000|2022-05-18 17:50:30|13705.3|13690.3|13704.3|13689.3|13705.3|13690.3|13704.3|13689.3|3
1652896240000|2022-05-18 17:50:40|13704.5|13689.5|13700.5|13685.5|13704.7|13689.7|13700.5|13685.5|22
1652896250000|2022-05-18 17:50:50|13700.8|13685.8|13696|13681|13701|13686|13696|13681|19
1652896260000|2022-05-18 17:51:00|13695.8|13680.8|13693.7|13678.7|13695.8|13680.8|13693.5|13678.5|22
1652896270000|2022-05-18 17:51:10|13716.7|13701.7|13709.7|13694.7|13716.7|13701.7|13709.7|13694.7|58
1652896280000|2022-05-18 17:51:20|13709.2|13694.2|13709.2|13694.2|13709.2|13694.2|13709.2|13694.2|0
1652896290000|2022-05-18 17:51:30|13709|13694|13719.8|13704.8|13720.7|13705.7|13709|13694|1
1652896300000|2022-05-18 17:51:40|13719.5|13704.5|13719.5|13704.5|13719.5|13704.5|13719.5|13704.5|0
1652896310000|2022-05-18 17:51:50|13719.8|13704.8|13719.5|13704.5|13719.8|13704.8|13719.5|13704.5|0
1652896320000|2022-05-18 17:52:00|13719|13704|13728.7|13713.7|13733.9|13714.2|13718.2|13703.2|6
1652896330000|2022-05-18 17:52:10|13730.4|13715.4|13731.2|13716.2|13731.2|13716.2|13730.4|13715.4|5
1652896350000|2022-05-18 17:52:30|13732.1|13717.1|13732.1|13717.1|13732.1|13717.1|13732.1|13717.1|0
1652896360000|2022-05-18 17:52:40|13731.9|13716.9|13733.1|13718.1|13733.1|13718.1|13731.9|13716.9|2
1652896380000|2022-05-18 17:53:00|13734.2|13719.2|13734.2|13719.2|13734.2|13719.2|13734.2|13719.2|0
1652896390000|2022-05-18 17:53:10|13733.1|13718.1|13734.6|13719.6|13734.6|13719.6|13732.4|13717.4|2
1652896400000|2022-05-18 17:53:20|13734.2|13719.2|13735.9|13720.9|13736.5|13721.5|13733.8|13718.8|0
1652896410000|2022-05-18 17:53:30|13736.5|13721.5|13755.6|13740.6|13759.6|13740.6|13736.1|13721.1|34
1652896420000|2022-05-18 17:53:40|13755.2|13740.2|13753.9|13728.9|13758.8|13740.2|13753.9|13728.9|1
1652896430000|2022-05-18 17:53:50|13753.6|13728.6|13745.8|13730.8|13753.6|13732.1|13745.5|13728.6|0
1652896440000|2022-05-18 17:54:00|13745.5|13730.5|13744.8|13729.8|13745.5|13730.5|13741.8|13726.8|0
1652896450000|2022-05-18 17:54:10|13742|13727|13736.8|13721.8|13742|13727|13736.8|13721.8|3
1652896470000|2022-05-18 17:54:30|13736.6|13721.6|13739.1|13724.1|13739.1|13724.1|13731.3|13716.3|5
1652896480000|2022-05-18 17:54:40|13739.3|13724.3|13738.8|13723.8|13739.3|13724.3|13738.8|13723.8|1
1652896500000|2022-05-18 17:55:00|13738.2|13723.2|13737.1|13722.1|13738.2|13723.2|13736.5|13721.5|0
1652896510000|2022-05-18 17:55:10|13736.2|13721.2|13731.5|13716.5|13736.5|13721.5|13731|13716|4
1652896520000|2022-05-18 17:55:20|13732.1|13717.1|13718.5|13703.5|13732.7|13717.7|13718.5|13703.5|2
1652896530000|2022-05-18 17:55:30|13718.7|13703.7|13718.7|13703.7|13718.7|13703.7|13718.7|13703.7|0
1652896540000|2022-05-18 17:55:40|13719.8|13704.8|13722.3|13707.3|13722.3|13707.3|13719.8|13704.8|1
1652896550000|2022-05-18 17:55:50|13722.1|13707.1|13720.7|13705.7|13722.1|13707.1|13720.5|13705.5|8
1652896560000|2022-05-18 17:56:00|13719.3|13704.3|13722.3|13707.3|13722.3|13707.3|13717.6|13702.6|7
1652896570000|2022-05-18 17:56:10|13721.4|13706.4|13720.8|13705.8|13721.4|13706.4|13720.8|13705.8|0
1652896580000|2022-05-18 17:56:20|13720.5|13705.5|13719.7|13704.7|13720.5|13705.5|13719.7|13704.7|0
1652896590000|2022-05-18 17:56:30|13729.8|13714.8|13729.5|13714.5|13729.8|13714.8|13726.4|13711.4|6
1652896600000|2022-05-18 17:56:40|13730.7|13715.7|13733.9|13718.9|13733.9|13718.9|13726.4|13711.4|9
1652896610000|2022-05-18 17:56:50|13733|13718|13741.7|13726.7|13745.3|13730.3|13731.2|13716.2|7
1652896620000|2022-05-18 17:57:00|13741.1|13726.1|13736.4|13721.4|13742.5|13727.5|13736.4|13721.4|4
1652896630000|2022-05-18 17:57:10|13737.9|13722.9|13744.5|13729.5|13745|13730|13737.9|13722.9|2
1652896640000|2022-05-18 17:57:20|13743.7|13728.7|13746.4|13731.4|13747.3|13732.3|13743|13728|6
1652896650000|2022-05-18 17:57:30|13747|13732|13745.6|13730.6|13747|13732|13745.6|13730.6|0
1652896670000|2022-05-18 17:57:50|13747|13732|13760.7|13745.7|13764.5|13749.5|13747|13732|15
1652896680000|2022-05-18 17:58:00|13760.2|13745.2|13753|13738|13760.2|13745.2|13753|13738|14
1652896690000|2022-05-18 17:58:10|13752.5|13737.5|13751.7|13736.7|13752.5|13737.5|13751.2|13736.2|0
1652896700000|2022-05-18 17:58:20|13751|13736|13763.5|13748.5|13763.5|13748.5|13749.3|13734.3|19
1652896710000|2022-05-18 17:58:30|13763.3|13748.3|13765.4|13750.4|13765.4|13750.4|13763.3|13748.3|4
1652896720000|2022-05-18 17:58:40|13767.2|13752.2|13767.1|13752.1|13767.4|13752.4|13767.1|13752.1|6
1652896730000|2022-05-18 17:58:50|13767.7|13752.7|13774.3|13759.3|13774.3|13759.3|13767.7|13752.7|37
1652896740000|2022-05-18 17:59:00|13775.4|13760.4|13759.5|13744.5|13775.4|13760.4|13759.5|13744.5|1
1652896750000|2022-05-18 17:59:10|13764.2|13749.2|13763.9|13748.9|13764.2|13749.2|13763.9|13748.9|4
1652896760000|2022-05-18 17:59:20|13763.6|13748.6|13763.7|13748.7|13763.7|13748.7|13762|13747|1
1652896770000|2022-05-18 17:59:30|13755.9|13740.9|13765.8|13740.8|13767.2|13747.2|13755.9|13740.8|22
1652896780000|2022-05-18 17:59:40|13760.5|13745.5|13761.7|13746.7|13762|13747|13760.5|13745.5|4
1652896790000|2022-05-18 17:59:50|13760.7|13745.7|13766.4|13751.4|13766.4|13751.4|13760.7|13745.7|3
1652896800000|2022-05-18 18:00:00|13766.7|13751.7|13766.2|13751.2|13766.9|13751.9|13765.2|13750.2|0
1652896810000|2022-05-18 18:00:10|13765.9|13750.9|13771.3|13756.3|13771.3|13756.3|13765.9|13750.9|3
1652896820000|2022-05-18 18:00:20|13771.1|13756.1|13771.2|13756.2|13772.1|13757.1|13771.1|13756.1|3
1652896840000|2022-05-18 18:00:40|13773.2|13758.2|13773.8|13758.8|13773.8|13758.8|13773.2|13758.2|0
1652896860000|2022-05-18 18:01:00|13774.1|13759.1|13765.3|13750.3|13774.1|13759.1|13765.3|13750.3|19
1652896870000|2022-05-18 18:01:10|13765.1|13750.1|13765.3|13750.3|13765.3|13750.3|13765.1|13750.1|2
1652896880000|2022-05-18 18:01:20|13763.9|13748.9|13769.6|13754.6|13770.6|13755.6|13763.6|13748.6|7
1652896900000|2022-05-18 18:01:40|13769.9|13754.9|13769.9|13754.9|13769.9|13754.9|13769.9|13754.9|0
1652896920000|2022-05-18 18:02:00|13769.8|13754.8|13765|13750|13770.3|13755.3|13765|13750|0
1652896930000|2022-05-18 18:02:10|13765.4|13750.4|13774.1|13759.1|13777.4|13762.4|13764.8|13749.8|5
1652896940000|2022-05-18 18:02:20|13773.7|13758.7|13774|13759|13774|13759|13769.9|13754.9|2
1652896950000|2022-05-18 18:02:30|13773.5|13758.5|13778.5|13763.5|13778.5|13763.5|13772.4|13757.4|0
1652896960000|2022-05-18 18:02:40|13779.1|13764.1|13775.8|13760.8|13779.1|13764.1|13775.8|13760.8|15
1652896970000|2022-05-18 18:02:50|13776|13761|13771.3|13756.3|13776|13761|13771.3|13756.3|1
1652896980000|2022-05-18 18:03:00|13771.2|13756.2|13768|13753|13771.2|13756.2|13768|13753|0
1652896990000|2022-05-18 18:03:10|13770.8|13755.8|13768.5|13753.5|13772|13757|13768|13753|2
1652897000000|2022-05-18 18:03:20|13769.1|13754.1|13768.6|13753.6|13769.1|13754.1|13767.6|13752.6|3
1652897010000|2022-05-18 18:03:30|13768.5|13753.5|13769|13754|13769|13754|13766.8|13751.8|0
1652897020000|2022-05-18 18:03:40|13768.8|13753.8|13765|13750|13768.8|13753.8|13763.4|13748.4|2
1652897040000|2022-05-18 18:04:00|13764.8|13749.8|13768.5|13753.5|13769.8|13754.8|13764.8|13749.8|5
1652897050000|2022-05-18 18:04:10|13768.8|13753.8|13766.3|13751.3|13769.8|13754.8|13765.8|13750.8|0
1652897080000|2022-05-18 18:04:40|13764.1|13749.1|13767.5|13752.5|13767.5|13752.5|13763.8|13748.8|3
1652897090000|2022-05-18 18:04:50|13767|13752|13765.5|13750.5|13767|13752|13765.5|13750.5|1
1652897100000|2022-05-18 18:05:00|13764.5|13749.5|13764.5|13749.5|13764.5|13749.5|13764.5|13749.5|0
1652897110000|2022-05-18 18:05:10|13764.4|13749.4|13763.5|13748.5|13766.5|13751.5|13763.5|13748.5|1
1652897120000|2022-05-18 18:05:20|13762.8|13747.8|13762.5|13747.5|13762.8|13747.8|13762.5|13747.5|0
1652897130000|2022-05-18 18:05:30|13762.3|13747.3|13762.3|13747.3|13763.4|13748.4|13761.8|13746.8|2
1652897140000|2022-05-18 18:05:40|13762.5|13747.5|13767.8|13752.8|13768.8|13753.8|13762.5|13747.5|7
1652897150000|2022-05-18 18:05:50|13767.5|13752.5|13768.6|13753.6|13768.6|13753.6|13767.5|13752.5|0
1652897160000|2022-05-18 18:06:00|13769.5|13754.5|13768.9|13753.9|13769.5|13754.5|13768.9|13753.9|0
1652897170000|2022-05-18 18:06:10|13768|13753|13768|13753|13768|13753|13768|13753|0
1652897180000|2022-05-18 18:06:20|13767.8|13752.8|13765.8|13750.8|13767.8|13752.8|13763.9|13748.9|5
1652897190000|2022-05-18 18:06:30|13766|13751|13766|13751|13766|13751|13766|13751|0
1652897200000|2022-05-18 18:06:40|13765.5|13750.5|13765.2|13750.2|13766.2|13751.2|13765.2|13750.2|0
1652897210000|2022-05-18 18:06:50|13765.5|13750.5|13765.4|13750.4|13765.9|13750.9|13765.4|13750.4|3
1652897240000|2022-05-18 18:07:20|13765.2|13750.2|13766|13751|13766|13751|13765.2|13750.2|5
1652897250000|2022-05-18 18:07:30|13765.8|13750.8|13768.7|13753.7|13773.1|13758.1|13765.8|13750.8|12
1652897260000|2022-05-18 18:07:40|13768.6|13753.6|13768.6|13753.6|13768.6|13753.6|13768.6|13753.6|0
1652897280000|2022-05-18 18:08:00|13768.4|13753.4|13769.4|13754.4|13769.7|13754.7|13764.6|13749.6|12
1652897290000|2022-05-18 18:08:10|13769.1|13754.1|13757.6|13742.6|13769.1|13754.1|13756.9|13741.9|6
1652897300000|2022-05-18 18:08:20|13757.4|13742.4|13754.4|13739.4|13757.4|13742.4|13753.9|13738.9|1
1652897310000|2022-05-18 18:08:30|13748.8|13733.8|13750.9|13735.9|13750.9|13735.9|13747.9|13732.9|3
1652897320000|2022-05-18 18:08:40|13749.5|13734.5|13747.5|13732.5|13749.5|13734.5|13747.5|13732.5|0
1652897330000|2022-05-18 18:08:50|13744.6|13729.6|13747.7|13732.7|13747.7|13732.7|13743|13728|3
1652897350000|2022-05-18 18:09:10|||||||||2
1652897360000|2022-05-18 18:09:20|13747.6|13732.6|13746.2|13731.2|13747.6|13732.6|13746.2|13731.2|2
1652897370000|2022-05-18 18:09:30|13745.2|13730.2|13737.2|13722.2|13745.2|13730.2|13737.2|13722.2|8
1652897380000|2022-05-18 18:09:40|13737.4|13722.4|13737.4|13722.4|13737.4|13722.4|13737.4|13722.4|1
1652897390000|2022-05-18 18:09:50|||||||||2
1652897400000|2022-05-18 18:10:00|13738.5|13723.5|13736.4|13721.4|13738.5|13723.5|13736.4|13721.4|5
1652897410000|2022-05-18 18:10:10|13744|13729|13747.8|13732.8|13747.8|13732.8|13743|13728|10
1652897420000|2022-05-18 18:10:20|13749.1|13734.1|13747.9|13732.9|13749.1|13734.1|13747.9|13732.9|3
1652897430000|2022-05-18 18:10:30|13745|13730|13746.1|13731.1|13746.1|13731.1|13745|13730|1
1652897440000|2022-05-18 18:10:40|13748.1|13733.1|13748.1|13733.1|13748.1|13733.1|13748.1|13733.1|5
1652897450000|2022-05-18 18:10:50|||||||||4
1652897460000|2022-05-18 18:11:00|13747.8|13732.8|13756.7|13741.7|13756.7|13741.7|13747.8|13732.8|10
1652897470000|2022-05-18 18:11:10|13758.2|13743.2|13764.4|13749.4|13764.9|13749.9|13757.6|13742.6|3
1652897480000|2022-05-18 18:11:20|13763.7|13748.7|13772.9|13757.9|13773.4|13758.4|13763.3|13748.3|8
1652897490000|2022-05-18 18:11:30|13773.2|13758.2|13771.2|13756.2|13774.2|13758.2|13770|13749.2|0
1652897500000|2022-05-18 18:11:40|13771.6|13756.6|13771.6|13756.6|13771.6|13756.6|13771.6|13756.6|2
1652897510000|2022-05-18 18:11:50|13773.5|13758.5|13771.9|13756.9|13773.5|13758.5|13763.7|13748.7|11
1652897520000|2022-05-18 18:12:00|13770|13755|13765.6|13750.6|13770|13755|13765.6|13750.6|1
1652897530000|2022-05-18 18:12:10|13764.8|13749.8|13764.8|13749.8|13764.8|13749.8|13764.8|13749.8|2
1652897540000|2022-05-18 18:12:20|13764.5|13749.5|13758.4|13743.4|13764.5|13749.5|13758.4|13743.4|3
1652897550000|2022-05-18 18:12:30|13758.6|13743.6|13758.6|13743.6|13758.6|13743.6|13758.6|13743.6|0
1652897560000|2022-05-18 18:12:40|13758.3|13743.3|13755|13740|13758.3|13743.3|13755|13740|2
1652897570000|2022-05-18 18:12:50|13753.4|13738.4|13754.9|13739.9|13754.9|13739.9|13753.4|13738.4|4
1652897580000|2022-05-18 18:13:00|13754.7|13739.7|13751.9|13736.9|13755.7|13740.7|13751.9|13736.9|3
1652897590000|2022-05-18 18:13:10|13751.4|13736.4|13751.3|13736.3|13754.2|13739.2|13751.3|13736.3|24
1652897600000|2022-05-18 18:13:20|13751.6|13736.6|13749.1|13734.1|13751.6|13736.6|13749.1|13734.1|6
1652897610000|2022-05-18 18:13:30|13748.8|13733.8|13750|13735|13750|13735|13748.6|13733.6|1
1652897620000|2022-05-18 18:13:40|13751.1|13736.1|13752|13737|13752|13737|13750.5|13735.5|18
1652897630000|2022-05-18 18:13:50|13752.3|13737.3|13751.6|13736.6|13752.3|13737.3|13748.4|13733.4|18
1652897640000|2022-05-18 18:14:00|13762.3|13747.3|13806.6|13781.6|13809.9|13794.9|13762.3|13747.3|120
1652897650000|2022-05-18 18:14:10|13800.8|13775.8|13801.6|13786.6|13807.4|13786.6|13789.8|13774.8|34
1652897660000|2022-05-18 18:14:20|13801.4|13786.4|13815.2|13800.2|13815.2|13800.2|13801.4|13786.4|46
1652897670000|2022-05-18 18:14:30|13815|13800|13807.7|13792.7|13815|13800|13797.8|13782.8|99
1652897680000|2022-05-18 18:14:40|13807.5|13792.5|13800.8|13785.8|13811|13796|13800.8|13785.8|52
1652897690000|2022-05-18 18:14:50|13799.9|13784.9|13803.4|13788.4|13803.4|13788.4|13792.6|13777.6|70
1652897700000|2022-05-18 18:15:00|13803.9|13788.9|13804.8|13789.8|13805.7|13790.7|13803.9|13788.9|13
1652897710000|2022-05-18 18:15:10|13805|13790|13805|13790|13805|13790|13805|13790|0
1652897720000|2022-05-18 18:15:20|13805.6|13790.6|13805.3|13790.3|13808.9|13793.9|13805.3|13790.3|3
1652897730000|2022-05-18 18:15:30|13805.9|13790.9|13810.8|13795.8|13811.9|13796.9|13805.3|13790.3|8
1652897740000|2022-05-18 18:15:40|13812|13797|13824.3|13809.3|13824.3|13809.3|13811.4|13796.4|46
1652897750000|2022-05-18 18:15:50|13823.8|13808.8|13828|13813|13828|13813|13823.8|13808.8|12
1652897760000|2022-05-18 18:16:00|13827.5|13812.5|13828.2|13813.2|13828.2|13813.2|13827.3|13812.3|7
1652897770000|2022-05-18 18:16:10|13829.3|13814.3|13825.1|13810.1|13829.3|13814.3|13825.1|13810.1|8
1652897780000|2022-05-18 18:16:20|13824.8|13809.8|13823.6|13808.6|13826|13811|13823.1|13808.1|29
1652897790000|2022-05-18 18:16:30|13823|13808|13823.6|13808.6|13823.8|13808.8|13823|13808|2
1652897800000|2022-05-18 18:16:40|13824.5|13809.5|13828.1|13813.1|13829.2|13814.2|13824.4|13809.4|7
1652897810000|2022-05-18 18:16:50|13827.5|13812.5|13827.8|13812.8|13827.8|13812.8|13827.5|13812.5|0
1652897820000|2022-05-18 18:17:00|13827|13812|13827.8|13812.8|13827.8|13812.8|13825.6|13810.6|1
1652897830000|2022-05-18 18:17:10|13827.5|13812.5|13827.1|13812.1|13828.1|13813.1|13822.2|13807.2|7
1652897840000|2022-05-18 18:17:20|13826.5|13811.5|13826.5|13811.5|13826.5|13811.5|13826.5|13811.5|5
1652897850000|2022-05-18 18:17:30|13826.4|13811.4|13827|13812|13827|13812|13826.4|13811.4|0
1652897860000|2022-05-18 18:17:40|13827.2|13812.2|13826.9|13811.9|13827.5|13812.5|13826.6|13811.6|0
1652897870000|2022-05-18 18:17:50|13828.3|13813.3|13828.6|13813.6|13828.8|13813.8|13828.3|13813.3|1
1652897880000|2022-05-18 18:18:00|13828.8|13813.8|13830.3|13815.3|13830.3|13815.3|13828.8|13813.8|4
1652897890000|2022-05-18 18:18:10|13824.3|13809.3|13825.1|13810.1|13825.1|13810.1|13824.3|13809.3|3
1652897910000|2022-05-18 18:18:30|13825.6|13810.6|13825.6|13810.6|13825.6|13810.6|13825.6|13810.6|0
1652897920000|2022-05-18 18:18:40|13824.9|13809.9|13824.9|13809.9|13824.9|13809.9|13824.9|13809.9|0
1652897930000|2022-05-18 18:18:50|||||||||2
1652897940000|2022-05-18 18:19:00|13823.8|13808.8|13815.1|13800.1|13823.8|13808.8|13814.3|13799.3|7
1652897950000|2022-05-18 18:19:10|13814.8|13799.8|13815.4|13800.4|13815.4|13800.4|13814.8|13799.8|0
1652897960000|2022-05-18 18:19:20|13814.7|13799.7|13815.8|13800.8|13815.8|13800.8|13814.7|13799.7|3
1652897970000|2022-05-18 18:19:30|13815.2|13800.2|13814.6|13799.6|13815.7|13800.7|13814.6|13799.6|3
1652897980000|2022-05-18 18:19:40|13815.2|13800.2|13813.5|13798.5|13815.2|13800.2|13813.3|13798.3|7
1652897990000|2022-05-18 18:19:50|13816.3|13801.3|13816.2|13801.2|13816.7|13801.7|13816.2|13801.2|4
1652922010000|2022-05-19 01:00:10|13751.6|13736.6|13751|13736|13751.6|13736.6|13751|13736|0
1652922020000|2022-05-19 01:00:20|13752.2|13737.2|13752.2|13737.2|13752.2|13737.2|13752.2|13737.2|0
1652922030000|2022-05-19 01:00:30|13752.5|13737.5|13753|13738|13753|13738|13752.5|13737.5|0
1652922040000|2022-05-19 01:00:40|13762|13747|13772.7|13747.7|13773|13748|13762|13745.1|1
1652922050000|2022-05-19 01:00:50|13782.5|13745|13780.8|13743.3|13783|13745.5|13780.8|13743.3|4
1652922060000|2022-05-19 01:01:00|13783|13745.5|13782|13744.5|13783|13745.5|13782|13744.5|10
1652922070000|2022-05-19 01:01:10|13778.9|13741.4|13763.5|13738.5|13778.9|13750|13759.9|13738.5|5
1652922080000|2022-05-19 01:01:20|13763.2|13738.2|13756.6|13741.6|13763.2|13741.9|13756|13738.2|1
1652922090000|2022-05-19 01:01:30|13757|13742|13757.5|13742.5|13761.7|13746.7|13757|13742|1
1652922100000|2022-05-19 01:01:40|13757.8|13742.8|13760.5|13745.5|13762.8|13747.8|13757.8|13742.8|2
1652922110000|2022-05-19 01:01:50|13762.4|13747.4|13763.7|13748.7|13763.7|13748.7|13762.4|13747.4|0
1652922120000|2022-05-19 01:02:00|13764.2|13749.2|13763.7|13748.7|13764.4|13749.4|13763.7|13748.7|5
1652922130000|2022-05-19 01:02:10|13764.2|13749.2|13764.2|13749.2|13764.2|13749.2|13764.2|13749.2|0
1652922140000|2022-05-19 01:02:20|13766.5|13751.5|13767.9|13752.9|13768.2|13753.2|13764.9|13743|5
1652922150000|2022-05-19 01:02:30|13768.2|13753.2|13768.4|13753.4|13768.4|13753.4|13768.2|13753.2|1
1652922160000|2022-05-19 01:02:40|13768.2|13753.2|13768.2|13753.2|13768.2|13753.2|13768.2|13753.2|0
1652922170000|2022-05-19 01:02:50|13772.9|13747.9|13772.9|13747.9|13772.9|13747.9|13772.9|13747.9|1
1652922180000|2022-05-19 01:03:00|13773.2|13748.2|13773.2|13748.2|13773.2|13748.2|13773.2|13748.2|0
1652922200000|2022-05-19 01:03:20|13773.7|13748.7|13769|13754|13773.7|13754|13769|13748.7|1
1652922220000|2022-05-19 01:03:40|13770|13755|13770|13755|13770|13755|13770|13755|0
1652922230000|2022-05-19 01:03:50|13770.5|13755.5|13770.5|13755.5|13772.2|13757.2|13770|13755|4
1652922240000|2022-05-19 01:04:00|13769|13754|13769|13754|13769|13754|13769|13754|0
1652922300000|2022-05-19 01:05:00|13768.9|13753.9|13772.8|13735.3|13775.9|13753.9|13768.9|13735.3|2
1652922310000|2022-05-19 01:05:10|13772.4|13734.9|13772.4|13734.9|13772.4|13734.9|13772.4|13734.9|0
1652922320000|2022-05-19 01:05:20|13771.7|13734.2|13771.7|13734.2|13771.7|13734.2|13771.7|13734.2|1
1652922330000|2022-05-19 01:05:30|13772.4|13734.9|13772.9|13735.4|13772.9|13735.4|13772.4|13734.9|0
1652922340000|2022-05-19 01:05:40|13772.3|13734.8|13765.1|13740.1|13772.3|13740.4|13764.9|13732.3|1
1652922350000|2022-05-19 01:05:50|13764.8|13739.8|13765|13740|13770.1|13740.1|13764.8|13731.6|0
1652922360000|2022-05-19 01:06:00|13765.9|13740.9|13746.8|13731.8|13765.9|13744.9|13746.8|13731.8|5
1652922370000|2022-05-19 01:06:10|13747.4|13732.4|13747.4|13732.4|13757.5|13739.5|13746.8|13731.8|1
1652922380000|2022-05-19 01:06:20|13751.3|13736.3|13742.8|13717.8|13756.4|13739.9|13742.8|13717.8|9
1652922390000|2022-05-19 01:06:30|13744.8|13719.8|13745.1|13720.1|13745.4|13720.4|13744.8|13719.8|0
1652922400000|2022-05-19 01:06:40|13745.6|13720.6|13723.9|13708.9|13745.9|13720.9|13723.9|13708.9|4
1652922410000|2022-05-19 01:06:50|13722.9|13707.9|13724.7|13687.2|13724.7|13707.9|13717.4|13686.1|1
1652922420000|2022-05-19 01:07:00|13719.8|13694.8|13703.7|13688.7|13724.4|13701.9|13703.7|13686.9|11
1652922430000|2022-05-19 01:07:10|13705.7|13680.7|13700.6|13685.6|13705.7|13685.6|13700.6|13676.3|4
1652922440000|2022-05-19 01:07:20|13700.8|13685.8|13700.7|13685.7|13701.5|13686.5|13693.8|13678.8|10
1652922450000|2022-05-19 01:07:30|13700.3|13685.3|13699.6|13674.6|13703.2|13685.8|13692.7|13674.6|4
1652922460000|2022-05-19 01:07:40|13690.1|13675.1|13696|13671|13697.5|13676.1|13688.5|13671|0
1652922470000|2022-05-19 01:07:50|13690.1|13675.1|13696.9|13671.9|13697.6|13676.1|13689.5|13670.5|1
1652922480000|2022-05-19 01:08:00|13698.6|13673.6|13697|13672|13702.9|13674.1|13696.7|13663.3|3
1652922490000|2022-05-19 01:08:10|13698.5|13661|13691.2|13676.2|13698.5|13676.2|13685.9|13661|0
1652922500000|2022-05-19 01:08:20|13689.4|13674.4|13678.3|13663.3|13689.8|13674.4|13677.8|13662.8|1
1652922510000|2022-05-19 01:08:30|13678.8|13663.8|13678.8|13663.8|13678.8|13663.8|13678.8|13663.8|0
1652922530000|2022-05-19 01:08:50|13679.5|13664.5|13679.8|13664.8|13679.8|13664.8|13678|13663|2
1652922540000|2022-05-19 01:09:00|13681.5|13666.5|13683.2|13668.2|13684.6|13669.6|13681.5|13666.5|1
1652922550000|2022-05-19 01:09:10|13684|13669|13686.1|13671.1|13686.1|13671.1|13684|13669|2
1652922560000|2022-05-19 01:09:20|13683.6|13668.6|13681.6|13666.6|13685.6|13670.6|13681.6|13666.6|5
1652922570000|2022-05-19 01:09:30|13681.4|13666.4|13675.1|13660.1|13681.4|13666.4|13674.8|13659.8|5
1652922580000|2022-05-19 01:09:40|13677.8|13662.8|13674.3|13659.3|13677.8|13662.8|13674.1|13659.1|1
1652922590000|2022-05-19 01:09:50|13675.1|13660.1|13675.1|13660.1|13675.1|13660.1|13675.1|13660.1|0
1652922600000|2022-05-19 01:10:00|13674.9|13659.9|13676|13661|13676|13661|13674.9|13659.9|1
1652922610000|2022-05-19 01:10:10|13677.3|13662.3|13677.3|13662.3|13677.3|13662.3|13677.3|13662.3|0
1652922620000|2022-05-19 01:10:20|13677|13662|13676.8|13661.8|13677|13662|13676.8|13661.8|4
1652922630000|2022-05-19 01:10:30|13676.5|13661.5|13675.4|13660.4|13679|13664|13675.4|13660.4|0
1652922640000|2022-05-19 01:10:40|13679.1|13664.1|13678|13663|13679.1|13664.1|13677.4|13662.4|1
1652922650000|2022-05-19 01:10:50|13677.7|13662.7|13681.1|13666.1|13681.1|13666.1|13677.7|13662.7|0
1652922660000|2022-05-19 01:11:00|13682.4|13667.4|13680.9|13665.9|13685.9|13669.2|13680.9|13660.7|0
1652922670000|2022-05-19 01:11:10|13685.6|13670.6|13685.2|13670.2|13685.6|13670.6|13685.2|13670.2|0
1652922680000|2022-05-19 01:11:20|13683.1|13668.1|13687.1|13672.1|13687.1|13672.1|13682.8|13667.8|1
1652922690000|2022-05-19 01:11:30|13688.6|13673.6|13690.6|13675.6|13690.9|13675.9|13688.6|13673.6|0
1652922700000|2022-05-19 01:11:40|13691.7|13676.7|13691.7|13676.7|13691.7|13676.7|13691.7|13676.7|0
1652922730000|2022-05-19 01:12:10|13688.4|13673.4|13689.4|13674.4|13689.4|13674.4|13688.4|13673.4|0
1652922740000|2022-05-19 01:12:20|13694.3|13679.3|13696.4|13681.4|13696.8|13681.8|13694.3|13679.3|10
1652922750000|2022-05-19 01:12:30|13696.6|13681.6|13697.1|13682.1|13701.6|13682.1|13696.6|13676.6|2
1652922760000|2022-05-19 01:12:40|13702.7|13677.7|13697.7|13682.7|13703.5|13682.7|13697.7|13677.7|2
1652922770000|2022-05-19 01:12:50|13698|13683|13694|13679|13699.8|13684.8|13694|13679|4
1652922780000|2022-05-19 01:13:00|13694.5|13679.5|13698.6|13683.6|13700.3|13685.3|13694.5|13679.5|5
1652922790000|2022-05-19 01:13:10|13697.8|13682.8|13697.3|13682.3|13697.8|13682.8|13697.3|13682.3|2
1652922800000|2022-05-19 01:13:20|13704.5|13679.5|13716.5|13691.5|13716.5|13691.5|13704.5|13679.5|3
1652922810000|2022-05-19 01:13:30|13716.2|13691.2|13717.7|13692.7|13717.7|13697.7|13712.7|13688.9|0
1652922820000|2022-05-19 01:13:40|13712.2|13687.2|13711.8|13686.8|13712.8|13696.7|13709.6|13686.8|3
1652922830000|2022-05-19 01:13:50|13707.9|13682.9|13711.9|13686.9|13711.9|13694.1|13707.5|13682.5|0
1652922840000|2022-05-19 01:14:00|13707.1|13682.1|13708.1|13683.1|13710.9|13695.9|13705.6|13682.1|0
1652922850000|2022-05-19 01:14:10|13708.4|13683.4|13717.6|13702.6|13717.6|13702.6|13708.4|13683.4|1
1652922860000|2022-05-19 01:14:20|13718.3|13703.3|13707.1|13692.1|13718.3|13703.3|13707.1|13692.1|1
1652922870000|2022-05-19 01:14:30|13707.3|13692.3|13707.3|13692.3|13707.3|13692.3|13707.3|13692.3|0
1652922900000|2022-05-19 01:15:00|13709|13694|13716.1|13701.1|13716.1|13701.1|13709|13686.7|1
1652922910000|2022-05-19 01:15:10|13716.9|13701.9|13716|13701|13716.9|13701.9|13715.8|13700.8|0
1652922920000|2022-05-19 01:15:20|13718.5|13703.5|13726|13701|13726|13708.5|13718.5|13701|2
1652923010000|2022-05-19 01:16:50|13726.3|13701.3|13726.5|13701.5|13726.5|13701.5|13726.3|13701.3|0
1652923020000|2022-05-19 01:17:00|13724.6|13709.6|13727.5|13702.5|13727.5|13710.9|13723.9|13702.5|1
1652923030000|2022-05-19 01:17:10|13726.1|13711.1|13727.5|13702.5|13728.3|13711.1|13726.1|13702.5|0
1652923040000|2022-05-19 01:17:20|13726.1|13711.1|13727.5|13702.5|13727.5|13711.1|13726.1|13702.5|0
1652923050000|2022-05-19 01:17:30|13727|13702|13727|13702|13727.5|13711.1|13726.1|13702|0
1652923060000|2022-05-19 01:17:40|13726.8|13711.8|13727.2|13702.2|13727.5|13712|13726.8|13702.2|0
1652923070000|2022-05-19 01:17:50|13727|13702|13727.5|13702.5|13727.5|13702.5|13727|13702|1
1652923080000|2022-05-19 01:18:00|13728|13703|13728|13703|13728|13703|13728|13703|0
1652923140000|2022-05-19 01:19:00|13755.1|13717.6|13755.5|13718|13755.5|13718|13755.1|13717.6|5
1652923150000|2022-05-19 01:19:10|13755.7|13718.2|13755.7|13718.2|13755.7|13718.2|13755.7|13718.2|0
1652923160000|2022-05-19 01:19:20|13755.6|13730.6|13759|13721.5|13759|13730.6|13755.6|13721.5|0
1652923170000|2022-05-19 01:19:30|13759.3|13721.8|13761.8|13724.3|13761.8|13724.3|13759.3|13721.8|0
1652923180000|2022-05-19 01:19:40|13757.6|13742.6|13765.2|13727.7|13767.1|13746.2|13757.6|13727.7|1
1652923190000|2022-05-19 01:19:50|13764.9|13727.4|13764.3|13726.8|13764.9|13727.4|13764.3|13726.8|0
1652923200000|2022-05-19 01:20:00|13763.8|13726.3|13763.8|13726.3|13763.8|13726.3|13763.8|13726.3|0
1652923230000|2022-05-19 01:20:30|13763.2|13725.7|13763.2|13725.7|13763.2|13725.7|13763.2|13725.7|0
1652923260000|2022-05-19 01:21:00|13763.8|13726.3|13763.8|13726.3|13763.8|13726.3|13763.8|13726.3|0
1652923330000|2022-05-19 01:22:10|13763.7|13726.2|13767.2|13729.7|13767.2|13729.7|13763.7|13726.2|0
1652923350000|2022-05-19 01:22:30|13767|13729.5|13765.8|13728.3|13767|13729.5|13765.8|13728.3|0
1652923360000|2022-05-19 01:22:40|13765.5|13728|13765.3|13727.8|13765.5|13728|13765.3|13727.8|0
1652923370000|2022-05-19 01:22:50|13764.5|13727|13756.8|13731.8|13764.5|13731.8|13756.8|13727|0
1652923380000|2022-05-19 01:23:00|13755.7|13730.7|13754.7|13729.7|13755.7|13730.7|13754.7|13729.7|0
1652923390000|2022-05-19 01:23:10|13748.9|13733.9|13753.2|13728.2|13753.2|13733.9|13748.9|13727.7|0
1652923400000|2022-05-19 01:23:20|13747.1|13732.1|13746.9|13731.9|13747.1|13732.1|13746.9|13731.9|0
1652923410000|2022-05-19 01:23:30|13745.3|13730.3|13744.3|13729.3|13745.6|13730.6|13744.3|13729.3|2
1652923420000|2022-05-19 01:23:40|13744.6|13729.6|13750.7|13735.7|13750.7|13735.7|13743.3|13728.3|4
1652923430000|2022-05-19 01:23:50|13745.1|13730.1|13745.1|13730.1|13745.1|13730.1|13745.1|13730.1|0
1652923440000|2022-05-19 01:24:00|13751.8|13726.8|13752.7|13727.7|13752.7|13727.7|13751.8|13726.8|1
1652923450000|2022-05-19 01:24:10|13751.5|13726.5|13751.5|13726.5|13751.5|13726.5|13751.5|13726.5|1
1652923460000|2022-05-19 01:24:20|13752.9|13727.9|13753.4|13728.4|13753.4|13728.4|13752.9|13727.9|0
1652923470000|2022-05-19 01:24:30|13753.6|13728.6|13753.6|13728.6|13753.6|13728.6|13753.6|13728.6|0
1652923480000|2022-05-19 01:24:40|13754.1|13729.1|13754.1|13729.1|13754.1|13729.1|13754.1|13729.1|0
1652923490000|2022-05-19 01:24:50|13761.5|13724|13761.7|13724.2|13762.9|13725.4|13761.5|13724|0
1652923500000|2022-05-19 01:25:00|13762.3|13724.8|13761.2|13723.7|13762.3|13730.2|13755.2|13723.7|0
1652923520000|2022-05-19 01:25:20|13762.6|13725.1|13763.1|13725.6|13763.1|13725.6|13762.6|13725.1|0
1652923530000|2022-05-19 01:25:30|13764|13726.5|13764|13726.5|13764|13726.5|13764|13726.5|0
1652923540000|2022-05-19 01:25:40|13764.6|13727.1|13764.6|13727.1|13764.6|13727.1|13764.6|13727.1|0
1652923600000|2022-05-19 01:26:40|13764.8|13727.3|13764.8|13727.3|13764.8|13727.3|13764.8|13727.3|0
1652923670000|2022-05-19 01:27:50|||||||||1
1652923680000|2022-05-19 01:28:00|13765|13727.5|13765|13727.5|13765|13727.5|13765|13727.5|0
1652923720000|2022-05-19 01:28:40|13764.2|13726.7|13764.2|13726.7|13764.2|13726.7|13764.2|13726.7|0
1652923800000|2022-05-19 01:30:00|13764.1|13726.6|13764.1|13726.6|13764.1|13726.6|13764.1|13726.6|0
1652923870000|2022-05-19 01:31:10|13765.3|13727.8|13765.2|13727.7|13765.3|13727.8|13765.2|13727.7|0
1652923900000|2022-05-19 01:31:40|13765.5|13728|13765.5|13728|13765.5|13728|13765.5|13728|0
1652923940000|2022-05-19 01:32:20|13771.8|13734.3|13770.4|13732.9|13771.8|13734.3|13769.1|13731.6|2
1652924000000|2022-05-19 01:33:20|13769.3|13731.8|13762.7|13737.7|13769.3|13737.7|13762.7|13731.8|0
1652924010000|2022-05-19 01:33:30|13771.4|13733.9|13771.4|13733.9|13771.4|13733.9|13771.4|13733.9|1
1652924050000|2022-05-19 01:34:10|13761.8|13724.3|13761.8|13724.3|13761.8|13724.3|13761.8|13724.3|1
1652924060000|2022-05-19 01:34:20|13761.5|13724|13761.5|13724|13761.5|13724|13761.5|13724|0
1652924100000|2022-05-19 01:35:00|13761.7|13724.2|13761.7|13724.2|13761.7|13724.2|13761.7|13724.2|0
1652924110000|2022-05-19 01:35:10|13765.1|13727.6|13767.7|13730.2|13767.7|13730.2|13765.1|13727.6|0
1652924190000|2022-05-19 01:36:30|13768.3|13730.8|13767.8|13730.3|13768.7|13731.2|13767.8|13730.3|0
1652924200000|2022-05-19 01:36:40|13767.6|13730.1|13767.6|13730.1|13767.6|13730.1|13767.6|13730.1|0
1652924240000|2022-05-19 01:37:20|13764.8|13727.3|13764.8|13727.3|13764.8|13727.3|13764.8|13727.3|0
1652924290000|2022-05-19 01:38:10|13765.1|13727.6|13764.8|13727.3|13765.1|13727.6|13764.8|13727.3|0
1652924430000|2022-05-19 01:40:30|13764.7|13727.2|13764.7|13727.2|13764.7|13727.2|13764.7|13727.2|0
1652924610000|2022-05-19 01:43:30|13764.9|13727.4|13764.9|13727.4|13764.9|13727.4|13764.9|13727.4|0
1652924830000|2022-05-19 01:47:10|13764.8|13727.3|13764.8|13727.3|13764.8|13727.3|13764.8|13727.3|0
1652925060000|2022-05-19 01:51:00|13761.8|13724.3|13763.3|13725.8|13763.3|13725.8|13761.8|13724.3|0
1652925090000|2022-05-19 01:51:30|13763.5|13726|13763.8|13726.3|13763.8|13726.3|13763.5|13726|0
1652925100000|2022-05-19 01:51:40|13763.6|13726.1|13763.6|13726.1|13763.6|13726.1|13763.6|13726.1|0
1652925160000|2022-05-19 01:52:40|13767.3|13729.8|13767.3|13729.8|13767.3|13729.8|13767.3|13729.8|0
1652925170000|2022-05-19 01:52:50|13768.4|13730.9|13768.4|13730.9|13768.4|13730.9|13768.4|13730.9|0
1652925180000|2022-05-19 01:53:00|13768.2|13730.7|13768.2|13730.7|13768.2|13730.7|13768.2|13730.7|0
1652925220000|2022-05-19 01:53:40|13764.9|13727.4|13764.9|13727.4|13764.9|13727.4|13764.9|13727.4|0
1652925250000|2022-05-19 01:54:10|13765.1|13727.6|13765.1|13727.6|13765.1|13727.6|13765.1|13727.6|0
1652925440000|2022-05-19 01:57:20|13768.5|13731|13768.5|13731|13768.5|13731|13768.5|13731|4
1652925450000|2022-05-19 01:57:30|13768.2|13730.7|13768.2|13730.7|13768.2|13730.7|13768.2|13730.7|0
1652925470000|2022-05-19 01:57:50|13767.7|13730.2|13767.4|13729.9|13767.7|13730.2|13767.4|13729.9|0
1652925580000|2022-05-19 01:59:40|13767.7|13730.2|13768|13730.5|13768|13730.5|13767.7|13730.2|0
1652925690000|2022-05-19 02:01:30|13767.9|13730.4|13767.9|13730.4|13767.9|13730.4|13767.9|13730.4|0
1652926030000|2022-05-19 02:07:10|13767.8|13730.3|13767.8|13730.3|13767.8|13730.3|13767.8|13730.3|0
1652926260000|2022-05-19 02:11:00|13773.5|13748.5|13773.5|13748.5|13773.5|13748.5|13773.5|13748.5|3
1652926270000|2022-05-19 02:11:10|13773.1|13748.1|13772.8|13747.8|13773.1|13748.1|13772.8|13747.8|1
1652926290000|2022-05-19 02:11:30|13772.6|13747.6|13767.3|13752.3|13772.6|13752.3|13767.3|13747.6|0
1652926300000|2022-05-19 02:11:40|13764.4|13749.4|13764.4|13749.4|13764.4|13749.4|13764.4|13749.4|0
1652926320000|2022-05-19 02:12:00|13765.5|13750.5|13765.5|13750.5|13765.5|13750.5|13765.5|13750.5|0
1652926390000|2022-05-19 02:13:10|13767.9|13752.9|13765.5|13750.5|13768.2|13753.2|13765.5|13750.5|1
1652926410000|2022-05-19 02:13:30|13765.2|13750.2|13765.5|13750.5|13765.5|13750.5|13765|13750|0
1652926450000|2022-05-19 02:14:10|13765.4|13750.4|13765.4|13750.4|13765.4|13750.4|13765.4|13750.4|0
1652926490000|2022-05-19 02:14:50|13765.2|13750.2|13765.4|13750.4|13765.4|13750.4|13764.9|13749.9|1
1652926650000|2022-05-19 02:17:30|13783.2|13745.7|13783.2|13745.7|13783.2|13745.7|13783.2|13745.7|22
1652926660000|2022-05-19 02:17:40|13783.4|13745.9|13786.4|13748.9|13786.7|13749.2|13783.4|13745.9|1
1652926680000|2022-05-19 02:18:00|13786.2|13748.7|13781.9|13756.9|13788.2|13759.4|13781.9|13748.7|0
1652926690000|2022-05-19 02:18:10|13784.4|13759.4|13784.4|13759.4|13784.4|13759.4|13784.4|13759.4|0
1652926860000|2022-05-19 02:21:00|13788.5|13763.5|13788.8|13763.8|13788.8|13763.8|13788.5|13763.5|0
1652926870000|2022-05-19 02:21:10|13789.4|13764.4|13789.4|13764.4|13789.4|13764.4|13789.4|13764.4|0
1652926900000|2022-05-19 02:21:40|13789.3|13764.3|13789.3|13764.3|13789.3|13764.3|13789.3|13764.3|0
1652926920000|2022-05-19 02:22:00|13776.9|13761.9|13776.9|13761.9|13776.9|13761.9|13776.9|13761.9|1
1652926930000|2022-05-19 02:22:10|13776.7|13761.7|13776.7|13761.7|13776.7|13761.7|13776.7|13761.7|0
1652926940000|2022-05-19 02:22:20|||||||||1
1652927050000|2022-05-19 02:24:10|13776.6|13761.6|13776.6|13761.6|13776.6|13761.6|13776.6|13761.6|0
1652927180000|2022-05-19 02:26:20|13776.9|13761.9|13777.1|13762.1|13777.1|13762.1|13776.9|13761.9|0
1652927340000|2022-05-19 02:29:00|13777.3|13762.3|13777.1|13762.1|13777.8|13762.8|13777.1|13762.1|2
1652927350000|2022-05-19 02:29:10|13777.6|13762.6|13777.1|13762.1|13777.6|13762.6|13777.1|13762.1|0
1652927360000|2022-05-19 02:29:20|13777.6|13762.6|13777.1|13762.1|13777.6|13762.6|13777.1|13762.1|1
1652927370000|2022-05-19 02:29:30|13777.6|13762.6|13777.1|13762.1|13777.6|13762.6|13777.1|13762.1|0
1652927380000|2022-05-19 02:29:40|13777.6|13762.6|13777.3|13762.3|13777.6|13762.6|13777|13762|0
1652927390000|2022-05-19 02:29:50|13777.5|13762.5|13776.8|13761.8|13777.5|13762.5|13776.5|13761.5|2
1652927400000|2022-05-19 02:30:00|13776.5|13761.5|13776.5|13761.5|13777|13762|13776|13761|2
1652927410000|2022-05-19 02:30:10|13776.8|13761.8|13776.8|13761.8|13777|13762|13776.5|13761.5|0
1652927420000|2022-05-19 02:30:20|13777|13762|13776.8|13761.8|13777|13762|13776.5|13761.5|0
1652927430000|2022-05-19 02:30:30|13777|13762|13776.7|13761.7|13777|13762|13775.9|13760.9|1
1652927440000|2022-05-19 02:30:40|13777.2|13762.2|13778|13763|13778|13763|13777.2|13762.2|0
1652927460000|2022-05-19 02:31:00|13777.8|13762.8|13777.8|13762.8|13777.8|13762.8|13777.8|13762.8|0
1652927530000|2022-05-19 02:32:10|13779.2|13764.2|13779.2|13764.2|13779.2|13764.2|13779.2|13764.2|2
1652927550000|2022-05-19 02:32:30|13779.7|13764.7|13780.3|13765.3|13780.3|13765.3|13779.7|13764.7|0
1652927570000|2022-05-19 02:32:50|13778.8|13763.8|13778.8|13763.8|13778.8|13763.8|13778.8|13763.8|0
1652927590000|2022-05-19 02:33:10|13778.9|13763.9|13778.9|13763.9|13778.9|13763.9|13778.9|13763.9|0
1652927610000|2022-05-19 02:33:30|13784.4|13759.4|13784.4|13759.4|13784.4|13759.4|13784.4|13759.4|1
1652927620000|2022-05-19 02:33:40|13784.9|13759.9|13784.9|13759.9|13784.9|13759.9|13784.9|13759.9|1
1652927850000|2022-05-19 02:37:30|13784.8|13759.8|13784.8|13759.8|13784.8|13759.8|13784.8|13759.8|0
1652927870000|2022-05-19 02:37:50|13784.6|13759.6|13784.9|13759.9|13784.9|13759.9|13784.6|13759.6|1
1652928060000|2022-05-19 02:41:00|13784.8|13759.8|13784.8|13759.8|13784.8|13759.8|13784.8|13759.8|0
1652928150000|2022-05-19 02:42:30|13785|13760|13785|13760|13785|13760|13785|13760|0
1652928220000|2022-05-19 02:43:40|13784.7|13759.7|13785.9|13760.9|13785.9|13760.9|13784.7|13759.7|5
1652928230000|2022-05-19 02:43:50|13785.6|13760.6|13785.6|13760.6|13785.6|13760.6|13785.6|13760.6|0
1652928240000|2022-05-19 02:44:00|13796.1|13781.1|13796.6|13781.6|13796.6|13781.6|13796.1|13781.1|3
1652928250000|2022-05-19 02:44:10|13796|13781|13793.8|13778.8|13796|13781|13793.8|13778.8|2
1652928260000|2022-05-19 02:44:20|13792.5|13777.5|13792.7|13777.7|13792.7|13777.7|13791.9|13776.9|1
1652928270000|2022-05-19 02:44:30|13793|13778|13793|13778|13793|13778|13793|13778|0
1652928330000|2022-05-19 02:45:30|13792.9|13777.9|13792.9|13777.9|13792.9|13777.9|13792.9|13777.9|0
1652928340000|2022-05-19 02:45:40|13792.7|13777.7|13793|13778|13793|13778|13792.7|13777.7|1
1652928350000|2022-05-19 02:45:50|||||||||1
1652928360000|2022-05-19 02:46:00|13793.3|13778.3|13793.3|13778.3|13793.3|13778.3|13793.3|13778.3|1
1652928380000|2022-05-19 02:46:20|13796.1|13781.1|13793.1|13778.1|13796.1|13781.1|13793.1|13778.1|4
1652928400000|2022-05-19 02:46:40|13793|13778|13793|13778|13793|13778|13793|13778|0
1652928480000|2022-05-19 02:48:00|13793.6|13778.6|13794|13779|13794|13779|13793.6|13778.6|0
1652928510000|2022-05-19 02:48:30|13794.6|13779.6|13793.5|13778.5|13795|13780|13793.5|13778.5|0
1652928530000|2022-05-19 02:48:50|13794|13779|13794|13779|13794|13779|13794|13779|0
1652928570000|2022-05-19 02:49:30|13792.9|13777.9|13792.7|13777.7|13792.9|13777.9|13792.7|13777.7|0
1652928590000|2022-05-19 02:49:50|13794.4|13779.4|13795.7|13780.7|13795.7|13780.7|13794.4|13779.4|0
1652928600000|2022-05-19 02:50:00|13796|13781|13796.2|13781.2|13796.2|13781.2|13796|13781|0
1652928610000|2022-05-19 02:50:10|13795.9|13780.9|13795.7|13780.7|13795.9|13780.9|13795.7|13780.7|0
1652928620000|2022-05-19 02:50:20|13796.5|13781.5|13795.7|13780.7|13796.5|13781.5|13795.7|13780.7|0
1652928630000|2022-05-19 02:50:30|13796.1|13781.1|13797|13782|13797|13782|13796.1|13781.1|1
1652928650000|2022-05-19 02:50:50|13796|13781|13796|13781|13796|13781|13796|13781|1
1652928660000|2022-05-19 02:51:00|13794.8|13779.8|13794.5|13779.5|13794.8|13779.8|13792.7|13777.7|0
1652928670000|2022-05-19 02:51:10|13793.3|13778.3|13794|13779|13794|13779|13792.7|13777.7|0
1652928730000|2022-05-19 02:52:10|13793.9|13778.9|13794.9|13779.9|13794.9|13779.9|13793.9|13778.9|0
1652928740000|2022-05-19 02:52:20|13794.4|13779.4|13793.9|13778.9|13794.4|13779.4|13793.9|13778.9|0
1652928750000|2022-05-19 02:52:30|13793.1|13778.1|13792.7|13777.7|13793.1|13778.1|13792.7|13777.7|0
1652928810000|2022-05-19 02:53:30|13792.6|13777.6|13792.6|13777.6|13792.6|13777.6|13792.6|13777.6|0
1652928940000|2022-05-19 02:55:40|13793.9|13778.9|13791.8|13776.8|13793.9|13778.9|13789.6|13774.6|0
1652928980000|2022-05-19 02:56:20|13794.6|13779.6|13793.8|13778.8|13794.6|13779.6|13793.8|13778.8|1
1652928990000|2022-05-19 02:56:30|13791.8|13776.8|13791.8|13776.8|13791.8|13776.8|13791.8|13776.8|0
1652929010000|2022-05-19 02:56:50|13789.1|13774.1|13791.8|13776.8|13791.8|13776.8|13789.1|13774.1|0
1652929140000|2022-05-19 02:59:00|13790.4|13775.4|13791.8|13776.8|13791.8|13776.8|13789|13774|0
1652929160000|2022-05-19 02:59:20|13788.5|13773.5|13792.5|13777.5|13792.5|13777.5|13788.3|13773.3|0
1652929360000|2022-05-19 03:02:40|13794|13779|13794|13779|13794|13779|13794|13779|0
1652929390000|2022-05-19 03:03:10|13789.8|13774.8|13788.8|13773.8|13789.8|13774.8|13788.8|13773.8|0
1652929400000|2022-05-19 03:03:20|13791.6|13776.6|13793.7|13778.7|13793.7|13778.7|13791.6|13776.6|1
1652929420000|2022-05-19 03:03:40|13793.6|13778.6|13793.6|13778.6|13793.6|13778.6|13793.6|13778.6|0
1652929450000|2022-05-19 03:04:10|13793|13778|13798.4|13773.4|13798.5|13778|13793|13773.4|6
1652929500000|2022-05-19 03:05:00|13795.4|13780.4|13795.4|13780.4|13795.4|13780.4|13795.4|13780.4|0
1652929530000|2022-05-19 03:05:30|13795.7|13780.7|13795.4|13780.4|13795.9|13780.9|13795.4|13780.4|0
1652929650000|2022-05-19 03:07:30|13793|13778|13793|13778|13793|13778|13793|13778|0
1652929660000|2022-05-19 03:07:40|13789.3|13774.3|13795.8|13770.8|13797.2|13774.3|13789.3|13770.2|1
1652929730000|2022-05-19 03:08:50|13788.6|13773.6|13796.3|13771.3|13796.3|13773.6|13788.1|13770.6|0
1652929800000|2022-05-19 03:10:00|13795.8|13770.8|13795.8|13770.8|13795.8|13770.8|13795.8|13770.8|1
1652929920000|2022-05-19 03:12:00|13795.7|13770.7|13795.7|13770.7|13795.7|13770.7|13795.7|13770.7|0
1652929960000|2022-05-19 03:12:40|13795.5|13770.5|13795.7|13770.7|13795.7|13770.7|13795.5|13770.5|1
1652929980000|2022-05-19 03:13:00|13796|13771|13796|13771|13796|13771|13796|13771|1
1652929990000|2022-05-19 03:13:10|13796.2|13771.2|13796.2|13771.2|13796.2|13771.2|13796.2|13771.2|0
1652930110000|2022-05-19 03:15:10|13789.5|13774.5|13789.5|13774.5|13789.5|13774.5|13789.5|13774.5|0
1652930120000|2022-05-19 03:15:20|13788.6|13773.6|13786.3|13771.3|13788.6|13773.6|13786.3|13771.3|0
1652930130000|2022-05-19 03:15:30|13786.5|13771.5|13795.1|13770.1|13795.1|13774|13786.5|13770.1|1
1652930150000|2022-05-19 03:15:50|13795.7|13770.7|13795.7|13770.7|13795.7|13770.7|13795.7|13770.7|0
1652930190000|2022-05-19 03:16:30|13795.4|13770.4|13795.7|13770.7|13795.7|13770.7|13795.4|13770.4|1
1652930260000|2022-05-19 03:17:40|13795.6|13770.6|13795.6|13770.6|13795.6|13770.6|13795.6|13770.6|0
1652930420000|2022-05-19 03:20:20|13796.1|13771.1|13796.4|13771.4|13796.4|13771.4|13796.1|13771.1|0
1652930430000|2022-05-19 03:20:30|13796.6|13771.6|13796.6|13771.6|13796.6|13771.6|13796.6|13771.6|0
1652930450000|2022-05-19 03:20:50|13796.8|13771.8|13786.3|13771.3|13796.8|13771.8|13786.3|13771.3|20
1652930510000|2022-05-19 03:21:50|13791.7|13754.2|13784.1|13759.1|13791.7|13760.5|13784.1|13753.6|1
1652930530000|2022-05-19 03:22:10|13784|13759|13778|13763|13784.3|13763|13778|13758.8|0
1652930540000|2022-05-19 03:22:20|13777.8|13762.8|13777.8|13762.8|13782.5|13762.8|13777.8|13757.5|0
1652930550000|2022-05-19 03:22:30|13784.6|13759.6|13786.3|13761.3|13786.3|13761.3|13784.6|13759.6|1
1652930580000|2022-05-19 03:23:00|13786.6|13761.6|13788.5|13763.5|13788.5|13763.5|13786.6|13761.6|0
1652930650000|2022-05-19 03:24:10|13789.6|13764.6|13789.6|13764.6|13789.6|13764.6|13789.6|13764.6|0
1652930720000|2022-05-19 03:25:20|13798.6|13761.1|13794.5|13769.5|13800.3|13769.5|13794.5|13761.1|0
1652930730000|2022-05-19 03:25:30|13794.7|13769.7|13794.7|13769.7|13794.7|13769.7|13794.7|13769.7|0
1652930770000|2022-05-19 03:26:10|13794.2|13769.2|13794.2|13769.2|13794.2|13769.2|13794.2|13769.2|0
1652930790000|2022-05-19 03:26:30|13794.1|13769.1|13794.1|13769.1|13794.1|13769.1|13794.1|13769.1|0
1652930830000|2022-05-19 03:27:10|13794.7|13769.7|13794.9|13769.9|13794.9|13769.9|13794.7|13769.7|0
1652930930000|2022-05-19 03:28:50|13795.4|13770.4|13804.4|13766.9|13804.4|13778.7|13795.4|13766.9|0
1652930940000|2022-05-19 03:29:00|13803.5|13766|13803.5|13766|13803.5|13766|13803.5|13766|0
1652930950000|2022-05-19 03:29:10|13803.2|13765.7|13803|13765.5|13803.2|13765.7|13803|13765.5|0
1652930970000|2022-05-19 03:29:30|13806|13768.5|13806|13768.5|13806|13768.5|13806|13768.5|0
1652931020000|2022-05-19 03:30:20|13804.9|13767.4|13805.2|13767.7|13805.2|13767.7|13804.6|13767.1|1
1652931030000|2022-05-19 03:30:30|13803|13778|13803|13778|13803|13778|13803|13778|0
1652931040000|2022-05-19 03:30:40|13802.7|13777.7|13794.6|13779.6|13802.7|13781.6|13794.6|13776.9|0
1652931090000|2022-05-19 03:31:30|13798.8|13773.8|13798.8|13773.8|13798.8|13773.8|13798.8|13773.8|0
1652931150000|2022-05-19 03:32:30|13799.4|13774.4|13802|13777|13806.8|13777|13799.4|13769.3|1
1652931160000|2022-05-19 03:32:40|13801.7|13776.7|13801.7|13776.7|13802|13777|13801.7|13776.7|0
1652931170000|2022-05-19 03:32:50|13802|13777|13801.7|13776.7|13802|13777|13801.7|13776.7|0
1652931180000|2022-05-19 03:33:00|13802|13777|13801.7|13776.7|13802|13777|13801.7|13776.7|0
1652931190000|2022-05-19 03:33:10|13802|13777|13801.7|13776.7|13802|13777|13801.7|13776.7|0
1652931200000|2022-05-19 03:33:20|13807.7|13770.2|13808.2|13770.7|13808.5|13777.8|13802|13770.2|0
1652931210000|2022-05-19 03:33:30|13808.5|13771|13808.2|13770.7|13808.5|13777.5|13802.5|13770.7|0
1652931220000|2022-05-19 03:33:40|13808.5|13771|13800.3|13775.3|13808.5|13777.5|13800.3|13771|0
1652931230000|2022-05-19 03:33:50|13800.5|13775.5|13800.3|13775.3|13806.8|13775.5|13800.3|13769.3|0
1652931240000|2022-05-19 03:34:00|13800.5|13775.5|13800.3|13775.3|13800.5|13775.5|13800.3|13775.3|0
1652931250000|2022-05-19 03:34:10|13806.8|13769.3|13804.7|13767.2|13806.8|13775.3|13799|13766.9|0
1652931260000|2022-05-19 03:34:20|13796.8|13771.8|13802.7|13765.2|13803.3|13772.3|13796.8|13765.2|0
1652931270000|2022-05-19 03:34:30|13796.7|13771.7|13796.7|13771.7|13796.7|13771.7|13796.7|13771.7|0
1652931280000|2022-05-19 03:34:40|13803.3|13765.8|13796.7|13771.7|13803.3|13772.3|13796.7|13765.8|0
1652931290000|2022-05-19 03:34:50|13803.3|13765.8|13796.7|13771.7|13803.3|13771.7|13796.7|13765.8|0
1652931300000|2022-05-19 03:35:00|13797|13772|13796.7|13771.7|13797|13772|13796.7|13771.7|0
1652931310000|2022-05-19 03:35:10|13797|13772|13796.7|13771.7|13797|13772|13796.7|13771.7|0
1652931320000|2022-05-19 03:35:20|13797|13772|13796.7|13771.7|13797|13772|13796.7|13771.7|0
1652931330000|2022-05-19 03:35:30|13797|13772|13796.7|13771.7|13797|13772|13796.7|13771.7|0
1652931340000|2022-05-19 03:35:40|13803.3|13765.8|13796.7|13771.7|13803.3|13772.3|13796.7|13765.8|0
1652931350000|2022-05-19 03:35:50|13797|13772|13796.7|13771.7|13797|13772|13796.7|13771.7|0
1652931360000|2022-05-19 03:36:00|13797|13772|13796.7|13771.7|13797|13772|13796.7|13771.7|0
1652931370000|2022-05-19 03:36:10|13797|13772|13796.7|13771.7|13797|13772|13796.7|13771.7|0
1652931380000|2022-05-19 03:36:20|13797|13772|13796.7|13771.7|13797|13772|13796.7|13771.7|0
1652931390000|2022-05-19 03:36:30|13797|13772|13796.7|13771.7|13797|13772|13796.7|13771.7|0
1652931400000|2022-05-19 03:36:40|13797|13772|13796.7|13771.7|13797|13772|13796.7|13771.7|0
1652931410000|2022-05-19 03:36:50|13797|13772|13795.6|13770.6|13797|13772|13795.6|13770.6|0
1652931430000|2022-05-19 03:37:10|13796.2|13771.2|13796.7|13771.7|13803.2|13771.7|13796.2|13765.7|0
1652931440000|2022-05-19 03:37:20|13797|13772|13796.7|13771.7|13797|13772|13796.7|13771.7|0
1652931450000|2022-05-19 03:37:30|13797|13772|13796.7|13771.7|13797|13772|13796.7|13771.7|0
1652931460000|2022-05-19 03:37:40|13797|13772|13796.7|13771.7|13797|13772|13796.7|13771.7|0
1652931470000|2022-05-19 03:37:50|13797|13772|13796.7|13771.7|13797|13772|13796.7|13771.7|0
1652931480000|2022-05-19 03:38:00|13797|13772|13796.7|13771.7|13797|13772|13796.7|13771.7|0
1652931490000|2022-05-19 03:38:10|13797|13772|13796.7|13771.7|13797|13772|13796.7|13771.7|0
1652931500000|2022-05-19 03:38:20|13797|13772|13797|13772|13797|13772|13796.7|13771.7|0
1652931510000|2022-05-19 03:38:30|13796.7|13771.7|13796.7|13771.7|13796.7|13771.7|13796.7|13771.7|0
1652931520000|2022-05-19 03:38:40|13797|13772|13797|13772|13797|13772|13796.7|13771.7|0
1652931530000|2022-05-19 03:38:50|13796.7|13771.7|13797|13772|13797|13772|13796.7|13771.7|0
1652931550000|2022-05-19 03:39:10|13796.7|13771.7|13796.9|13771.9|13796.9|13771.9|13796.7|13771.7|0
1652931560000|2022-05-19 03:39:20|13796.7|13771.7|13796.9|13771.9|13797.2|13772.2|13796.7|13771.7|0
1652931680000|2022-05-19 03:41:20|13797.2|13772.2|13796.9|13771.9|13797.2|13772.2|13796.9|13771.9|0
1652931690000|2022-05-19 03:41:30|13796.6|13771.6|13796.9|13771.9|13796.9|13771.9|13796.6|13771.6|0
1652931700000|2022-05-19 03:41:40|13796.6|13771.6|13796.9|13771.9|13796.9|13771.9|13796.6|13771.6|0
1652931710000|2022-05-19 03:41:50|13796.6|13771.6|13796.9|13771.9|13796.9|13771.9|13796.6|13771.6|0
1652931720000|2022-05-19 03:42:00|13796.6|13771.6|13796.6|13771.6|13796.9|13771.9|13796.6|13771.6|0
1652931770000|2022-05-19 03:42:50|13796.9|13771.9|13796.9|13771.9|13796.9|13771.9|13796.9|13771.9|0
1652931780000|2022-05-19 03:43:00|13796.6|13771.6|13796.9|13771.9|13796.9|13771.9|13796.6|13771.6|0
1652931790000|2022-05-19 03:43:10|13796.6|13771.6|13796.9|13771.9|13796.9|13771.9|13796.6|13771.6|0
1652931800000|2022-05-19 03:43:20|13796.6|13771.6|13796.9|13771.9|13796.9|13771.9|13796.6|13771.6|0
1652931820000|2022-05-19 03:43:40|13796.6|13771.6|13796.9|13771.9|13796.9|13771.9|13796.6|13771.6|0
1652931850000|2022-05-19 03:44:10|13797.1|13772.1|13796.9|13771.9|13797.1|13772.1|13796.9|13771.9|0
1652931860000|2022-05-19 03:44:20|13797.1|13772.1|13796.9|13771.9|13797.1|13772.1|13796.9|13771.9|0
1652931880000|2022-05-19 03:44:40|13796.8|13771.8|13796.8|13771.8|13797.1|13772.1|13796.8|13771.8|0
1652931890000|2022-05-19 03:44:50|13797.1|13772.1|13796.8|13771.8|13797.1|13772.1|13796.8|13771.8|0
1652931900000|2022-05-19 03:45:00|13797.1|13772.1|13796.8|13771.8|13797.1|13772.1|13796.8|13771.8|0
1652931910000|2022-05-19 03:45:10|13797.1|13772.1|13796.8|13771.8|13797.1|13772.1|13796.8|13771.8|0
1652931920000|2022-05-19 03:45:20|13797.1|13772.1|13796.8|13771.8|13797.1|13772.1|13796.8|13771.8|0
1652931930000|2022-05-19 03:45:30|13797.1|13772.1|13796.8|13771.8|13797.1|13772.1|13796.8|13771.8|0
1652931950000|2022-05-19 03:45:50|13797.1|13772.1|13796.8|13771.8|13797.1|13772.1|13796.8|13771.8|0
1652931960000|2022-05-19 03:46:00|13797.1|13772.1|13796.8|13771.8|13797.1|13772.1|13796.8|13771.8|0
1652931970000|2022-05-19 03:46:10|13797.1|13772.1|13796.8|13771.8|13797.1|13772.1|13796.8|13771.8|0
1652931980000|2022-05-19 03:46:20|13797.1|13772.1|13796.8|13771.8|13797.1|13772.1|13796.8|13771.8|0
1652931990000|2022-05-19 03:46:30|13797.1|13772.1|13796.8|13771.8|13797.1|13772.1|13796.8|13771.8|0
1652932020000|2022-05-19 03:47:00|13797.1|13772.1|13797.1|13772.1|13797.1|13772.1|13796.5|13771.5|0
1652932030000|2022-05-19 03:47:10|13796.8|13771.8|13796.8|13771.8|13796.8|13771.8|13796.8|13771.8|0
1652932040000|2022-05-19 03:47:20|13798.3|13773.3|13800.1|13785.1|13800.1|13785.1|13798.3|13773.3|2
1652932050000|2022-05-19 03:47:30|13800.4|13785.4|13800.4|13785.4|13800.4|13785.4|13800.4|13785.4|0
1652932060000|2022-05-19 03:47:40|13800.3|13785.3|13800.3|13785.3|13800.3|13785.3|13800.3|13785.3|0
1652932070000|2022-05-19 03:47:50|13800.6|13785.6|13800.8|13785.8|13801.1|13786.1|13800.6|13785.6|1
1652932120000|2022-05-19 03:48:40|13801.1|13786.1|13801.1|13786.1|13801.1|13786.1|13801.1|13786.1|2
1652932130000|2022-05-19 03:48:50|13800.8|13785.8|13801.5|13776.5|13803.3|13785.8|13800.8|13776.5|0
1652932140000|2022-05-19 03:49:00|13810|13772.5|13806.1|13781.1|13810.9|13781.1|13805.1|13772.5|4
1652932150000|2022-05-19 03:49:10|13807|13782|13807.4|13782.4|13807.4|13782.4|13807|13782|0
1652932160000|2022-05-19 03:49:20|13807.1|13782.1|13807.4|13782.4|13807.4|13782.4|13807.1|13782.1|0
1652932170000|2022-05-19 03:49:30|13807.1|13782.1|13803.6|13788.6|13807.1|13788.6|13801.8|13782.1|0
1652932180000|2022-05-19 03:49:40|13804.2|13789.2|13804.6|13789.6|13804.6|13789.6|13804.2|13789.2|0
1652932190000|2022-05-19 03:49:50|13805.2|13790.2|13806.2|13781.2|13806.5|13790.6|13802.1|13781.2|0
1652932200000|2022-05-19 03:50:00|13806.5|13781.5|13811.3|13773.8|13811.9|13781.5|13805.6|13773.8|0
1652932220000|2022-05-19 03:50:20|13811.1|13773.6|13811.3|13773.8|13811.3|13773.8|13811.1|13773.6|0
1652932230000|2022-05-19 03:50:30|13811|13773.5|13811.3|13773.8|13811.6|13780.9|13805.6|13773.5|0
1652932240000|2022-05-19 03:50:40|13811|13773.5|13811.1|13773.6|13811.6|13780.6|13805.6|13773.3|0
1652932250000|2022-05-19 03:50:50|13811|13773.5|13811|13773.5|13811.6|13774.1|13810.8|13773.3|0
1652932260000|2022-05-19 03:51:00|13811.3|13773.8|13810.2|13772.7|13811.3|13773.8|13809.1|13771.6|0
1652932360000|2022-05-19 03:52:40|13810.7|13773.2|13802|13787|13810.7|13787|13802|13773.2|1
1652932370000|2022-05-19 03:52:50|13807.3|13782.3|13807.6|13782.6|13807.6|13787.3|13802.3|13782.3|0
1652932420000|2022-05-19 03:53:40|13807.5|13782.5|13807.5|13782.5|13807.5|13782.5|13807.5|13782.5|0
1652932450000|2022-05-19 03:54:10|13802.8|13787.8|13802.8|13787.8|13802.8|13787.8|13802.8|13787.8|0
1652932570000|2022-05-19 03:56:10|13803.1|13788.1|13803.1|13788.1|13805.8|13788.1|13802.8|13780.8|0
1652932630000|2022-05-19 03:57:10|13803|13788|13803|13788|13803|13788|13803|13788|0
1652932680000|2022-05-19 03:58:00|13803.3|13788.3|13803.9|13788.9|13803.9|13788.9|13803.3|13788.3|0
1652932770000|2022-05-19 03:59:30|13803.8|13788.8|13803.8|13788.8|13803.8|13788.8|13803.8|13788.8|0
1652932970000|2022-05-19 04:02:50|13804|13789|13804.3|13789.3|13804.3|13789.3|13804|13789|1
1652933100000|2022-05-19 04:05:00|13804|13789|13804|13789|13804|13789|13804|13789|0
1652933170000|2022-05-19 04:06:10|13803.9|13788.9|13803.9|13788.9|13803.9|13788.9|13803.9|13788.9|0
1652933270000|2022-05-19 04:07:50|13804.4|13789.4|13804.7|13789.7|13804.7|13789.7|13804.4|13789.4|1
1652933280000|2022-05-19 04:08:00|13805.2|13790.2|13805.2|13790.2|13805.2|13790.2|13805.2|13790.2|2
1652933320000|2022-05-19 04:08:40|13804.9|13789.9|13804.9|13789.9|13804.9|13789.9|13804.9|13789.9|0
1652933420000|2022-05-19 04:10:20|13805.2|13790.2|13805.2|13790.2|13805.2|13790.2|13805.2|13790.2|1
1652933440000|2022-05-19 04:10:40|13805.1|13790.1|13805.1|13790.1|13805.1|13790.1|13805.1|13790.1|0
1652933460000|2022-05-19 04:11:00|||||||||2
1652933490000|2022-05-19 04:11:30|13804.9|13789.9|13804.9|13789.9|13805.1|13790.1|13804.9|13789.9|0
1652933500000|2022-05-19 04:11:40|13805.1|13790.1|13805.1|13790.1|13805.1|13790.1|13804.8|13789.8|0
1652933510000|2022-05-19 04:11:50|13804.8|13789.8|13805.1|13790.1|13805.1|13790.1|13804.8|13789.8|0
1652933520000|2022-05-19 04:12:00|13804.8|13789.8|13804.8|13789.8|13805.1|13790.1|13804.8|13789.8|0
1652933530000|2022-05-19 04:12:10|13805.1|13790.1|13804.8|13789.8|13805.1|13790.1|13804.8|13789.8|0
1652933540000|2022-05-19 04:12:20|13805.1|13790.1|13805.1|13790.1|13805.1|13790.1|13804.8|13789.8|0
1652933550000|2022-05-19 04:12:30|13804.8|13789.8|13804.8|13789.8|13805.1|13790.1|13804.8|13789.8|0
1652933560000|2022-05-19 04:12:40|13805.1|13790.1|13805.1|13790.1|13805.1|13790.1|13804.8|13789.8|0
1652933570000|2022-05-19 04:12:50|13804.8|13789.8|13804.8|13789.8|13805.1|13790.1|13804.8|13789.8|1
1652933690000|2022-05-19 04:14:50|13804.5|13789.5|13805.1|13790.1|13805.1|13790.1|13804.5|13789.5|1
1652933700000|2022-05-19 04:15:00|||||||||2
1652933790000|2022-05-19 04:16:30|13805.5|13790.5|13805.5|13790.5|13805.5|13790.5|13805.5|13790.5|0
1652933810000|2022-05-19 04:16:50|13805.2|13790.2|13805.5|13790.5|13805.5|13790.5|13805.2|13790.2|1
1652933820000|2022-05-19 04:17:00|13806|13791|13806|13791|13806|13791|13806|13791|1
1652933840000|2022-05-19 04:17:20|||||||||1
1652933880000|2022-05-19 04:18:00|13805.5|13790.5|13805.5|13790.5|13805.5|13790.5|13805.5|13790.5|1
1652933890000|2022-05-19 04:18:10|13805.7|13790.7|13805.7|13790.7|13805.7|13790.7|13805.7|13790.7|0
1652933910000|2022-05-19 04:18:30|13806|13791|13806|13791|13806|13791|13805.7|13790.7|0
1652933920000|2022-05-19 04:18:40|13805.7|13790.7|13805.7|13790.7|13806|13791|13805.7|13790.7|0
1652934040000|2022-05-19 04:20:40|13806|13791|13815.3|13800.3|13815.3|13800.3|13806|13789.1|24
1652934130000|2022-05-19 04:22:10|13815.2|13800.2|13815.2|13800.2|13815.2|13800.2|13815.2|13800.2|0
1652934210000|2022-05-19 04:23:30|13815|13800|13815|13800|13815|13800|13815|13800|0
1652934240000|2022-05-19 04:24:00|||||||||1
1652934290000|2022-05-19 04:24:50|||||||||1
1652934400000|2022-05-19 04:26:40|13814.9|13799.9|13814.9|13799.9|13814.9|13799.9|13814.9|13799.9|0
1652934420000|2022-05-19 04:27:00|13813.1|13788.1|13812.3|13787.3|13813.1|13788.1|13812.3|13787.3|2
1652934430000|2022-05-19 04:27:10|13817.9|13780.4|13812.3|13787.3|13817.9|13787.3|13812.3|13780.4|0
1652934460000|2022-05-19 04:27:40|13812.2|13787.2|13812.2|13787.2|13812.2|13787.2|13812.2|13787.2|0
1652934600000|2022-05-19 04:30:00|13812.8|13787.8|13812.8|13787.8|13812.8|13787.8|13812.8|13787.8|0
1652934610000|2022-05-19 04:30:10|13812.2|13787.2|13811.3|13786.3|13812.2|13787.2|13811.3|13786.3|0
1652934880000|2022-05-19 04:34:40|13811.2|13786.2|13811.2|13786.2|13811.2|13786.2|13811.2|13786.2|0
1652934950000|2022-05-19 04:35:50|13804.8|13789.8|13804.8|13789.8|13804.8|13789.8|13804.8|13789.8|0
1652934960000|2022-05-19 04:36:00|13804.5|13789.5|13813|13775.5|13813|13789.5|13804.5|13775.3|0
1652935040000|2022-05-19 04:37:20|13813.6|13776.1|13813.6|13776.1|13813.6|13776.1|13813.6|13776.1|0
1652935060000|2022-05-19 04:37:40|13807|13782|13806.5|13781.5|13807|13782|13806.5|13781.5|0
1652935070000|2022-05-19 04:37:50|13806.8|13781.8|13806.8|13781.8|13806.8|13781.8|13806.8|13781.8|0
1652935080000|2022-05-19 04:38:00|13813.6|13776.1|13813.6|13776.1|13813.6|13776.1|13813.6|13776.1|0
1652935170000|2022-05-19 04:39:30|13813.5|13776|13813.5|13776|13813.5|13776|13813.5|13776|0
1652935400000|2022-05-19 04:43:20|13816|13778.5|13816|13778.5|13816|13778.5|13816|13778.5|0
1652935410000|2022-05-19 04:43:30|13815.8|13778.3|13815.8|13778.3|13815.8|13778.3|13815.8|13778.3|0
1652935540000|2022-05-19 04:45:40|13817.2|13779.7|13811.9|13786.9|13817.2|13786.9|13811.9|13779.7|1
1652935700000|2022-05-19 04:48:20|13812.7|13787.7|13812.7|13787.7|13812.7|13787.7|13812.7|13787.7|1
1652935710000|2022-05-19 04:48:30|13813.2|13788.2|13813.2|13788.2|13813.2|13788.2|13813.2|13788.2|0
1652935730000|2022-05-19 04:48:50|13812.9|13787.9|13812.9|13787.9|13812.9|13787.9|13812.9|13787.9|0
1652935810000|2022-05-19 04:50:10|13812.8|13787.8|13812.8|13787.8|13812.8|13787.8|13812.8|13787.8|0
1652935900000|2022-05-19 04:51:40|13813.1|13788.1|13812.3|13787.3|13813.1|13788.1|13812.3|13787.3|0
1652935930000|2022-05-19 04:52:10|13812.5|13797.5|13812.5|13797.5|13812.5|13797.5|13812.5|13797.5|0
1652935960000|2022-05-19 04:52:40|13814.4|13789.4|13800.6|13785.6|13815.4|13789.4|13800.6|13777.9|0
1652935970000|2022-05-19 04:52:50|13805|13780|13804.5|13779.5|13805|13780|13804.5|13779.5|0
1652935980000|2022-05-19 04:53:00|13804.3|13779.3|13803.4|13778.4|13809.1|13779.3|13803.4|13771.6|0
1652936000000|2022-05-19 04:53:20|13804.4|13779.4|13804.4|13779.4|13804.4|13779.4|13804.4|13779.4|0
1652936010000|2022-05-19 04:53:30|13803.8|13778.8|13804.1|13779.1|13804.1|13779.1|13803.8|13778.8|0
1652936050000|2022-05-19 04:54:10|13803.5|13778.5|13799.6|13774.6|13803.5|13778.5|13799.6|13774.6|0
1652936080000|2022-05-19 04:54:40|13800.1|13775.1|13800.1|13775.1|13800.1|13775.1|13800.1|13775.1|0
1652936290000|2022-05-19 04:58:10|13800.4|13775.4|13800.4|13775.4|13800.4|13775.4|13800.4|13775.4|0
1652936320000|2022-05-19 04:58:40|13800.3|13775.3|13800.3|13775.3|13800.3|13775.3|13800.3|13775.3|0
1652936360000|2022-05-19 04:59:20|13800.6|13775.6|13800.6|13775.6|13800.6|13775.6|13800.6|13775.6|0
1652936390000|2022-05-19 04:59:50|13796.2|13781.2|13797.3|13782.3|13797.3|13782.3|13796.2|13781.2|0
1652936400000|2022-05-19 05:00:00|13800.4|13785.4|13800.4|13785.4|13800.4|13785.4|13800.4|13785.4|1
1652936410000|2022-05-19 05:00:10|13800.6|13785.6|13801.1|13786.1|13801.1|13786.1|13800.4|13785.4|2
1652936420000|2022-05-19 05:00:20|13798.6|13783.6|13799.7|13784.7|13799.7|13784.7|13798.6|13783.6|1
1652936430000|2022-05-19 05:00:30|13801.7|13786.7|13797.7|13782.7|13801.7|13786.7|13797.7|13782.7|4
1652936460000|2022-05-19 05:01:00|13796.9|13781.9|13796.4|13781.4|13796.9|13781.9|13796.4|13781.4|0
1652936470000|2022-05-19 05:01:10|13792|13777|13792|13777|13792|13777|13792|13777|0
1652936530000|2022-05-19 05:02:10|13791.9|13776.9|13791.9|13776.9|13791.9|13776.9|13791.9|13776.9|0
1652936660000|2022-05-19 05:04:20|13789.4|13774.4|13789.4|13774.4|13789.4|13774.4|13789.4|13774.4|2
1652936710000|2022-05-19 05:05:10|13789.6|13774.6|13789.6|13774.6|13789.6|13774.6|13789.6|13774.6|0
1652936730000|2022-05-19 05:05:30|13789.4|13774.4|13789.4|13774.4|13789.4|13774.4|13789.4|13774.4|0
1652936800000|2022-05-19 05:06:40|13789.3|13774.3|13789.3|13774.3|13789.3|13774.3|13789.3|13774.3|0
1652936810000|2022-05-19 05:06:50|13788|13773|13788|13773|13788|13773|13788|13773|1
1652937070000|2022-05-19 05:11:10|13787.9|13772.9|13787.9|13772.9|13787.9|13772.9|13787.9|13772.9|0
1652937360000|2022-05-19 05:16:00|13787.8|13772.8|13787.5|13772.5|13787.8|13772.8|13787.5|13772.5|0
1652937400000|2022-05-19 05:16:40|13789.7|13774.7|13789.7|13774.7|13789.7|13774.7|13789.7|13774.7|0
1652937540000|2022-05-19 05:19:00|13789.5|13774.5|13789.5|13774.5|13789.5|13774.5|13789.5|13774.5|0
1652937550000|2022-05-19 05:19:10|13789.4|13774.4|13789.4|13774.4|13789.4|13774.4|13789.4|13774.4|0
1652937880000|2022-05-19 05:24:40|13789.3|13774.3|13789.3|13774.3|13789.3|13774.3|13789.3|13774.3|0
1652938020000|2022-05-19 05:27:00|13789|13774|13788.7|13773.7|13789|13774|13788.7|13773.7|0
1652938100000|2022-05-19 05:28:20|13788.4|13773.4|13788.4|13773.4|13788.4|13773.4|13788.4|13773.4|2
1652938260000|2022-05-19 05:31:00|13789|13774|13789.4|13774.4|13789.4|13774.4|13789|13774|0
1652938320000|2022-05-19 05:32:00|13789.2|13774.2|13791.1|13776.1|13795.4|13780.4|13789.2|13774.2|3
1652938370000|2022-05-19 05:32:50|13789.9|13774.9|13789.4|13774.4|13789.9|13774.9|13789.4|13774.4|0
1652938500000|2022-05-19 05:35:00|13789.3|13774.3|13789.3|13774.3|13789.3|13774.3|13789.3|13774.3|0
1652938510000|2022-05-19 05:35:10|13788.8|13773.8|13789.3|13774.3|13789.3|13774.3|13788.8|13773.8|0
1652938550000|2022-05-19 05:35:50|13789.6|13774.6|13789.8|13774.8|13789.8|13774.8|13789.6|13774.6|0
1652938570000|2022-05-19 05:36:10|13790.8|13775.8|13790.8|13775.8|13790.8|13775.8|13790.8|13775.8|0
1652938580000|2022-05-19 05:36:20|13792.5|13777.5|13792.5|13777.5|13792.5|13777.5|13792.5|13777.5|0
1652938600000|2022-05-19 05:36:40|13790.2|13775.2|13789.3|13774.3|13790.2|13775.2|13789.3|13774.3|5
1652938630000|2022-05-19 05:37:10|13788|13773|13788|13773|13788|13773|13788|13773|0
1652938650000|2022-05-19 05:37:30|13787.8|13772.8|13787.8|13772.8|13787.8|13772.8|13787.8|13772.8|0
1652938700000|2022-05-19 05:38:20|13787.2|13772.2|13787.2|13772.2|13787.2|13772.2|13787.2|13772.2|0
1652938780000|2022-05-19 05:39:40|13787.4|13772.4|13787.4|13772.4|13787.4|13772.4|13787.4|13772.4|0
1652938800000|2022-05-19 05:40:00|13787.2|13772.2|13787.2|13772.2|13787.2|13772.2|13787.2|13772.2|0
1652938810000|2022-05-19 05:40:10|13786.9|13771.9|13786.9|13771.9|13786.9|13771.9|13786.9|13771.9|0
1652938840000|2022-05-19 05:40:40|13787.7|13772.7|13787.7|13772.7|13787.7|13772.7|13787.7|13772.7|0
1652938850000|2022-05-19 05:40:50|13787|13772|13787.9|13772.9|13787.9|13772.9|13787|13772|1
1652938890000|2022-05-19 05:41:30|13788.4|13773.4|13788.4|13773.4|13788.4|13773.4|13788.4|13773.4|0
1652938970000|2022-05-19 05:42:50|13787.1|13772.1|13787.4|13772.4|13787.4|13772.4|13787.1|13772.1|1
1652938980000|2022-05-19 05:43:00|13787.1|13772.1|13787.4|13772.4|13787.4|13772.4|13787.1|13772.1|0
1652939040000|2022-05-19 05:44:00|13787.2|13772.2|13787.2|13772.2|13787.2|13772.2|13787.2|13772.2|0
1652939110000|2022-05-19 05:45:10|13787.1|13772.1|13787.1|13772.1|13787.1|13772.1|13787.1|13772.1|0
1652939240000|2022-05-19 05:47:20|13786.8|13771.8|13786.8|13771.8|13786.8|13771.8|13786.8|13771.8|0
1652939300000|2022-05-19 05:48:20|13785|13770|13788.6|13773.6|13788.6|13773.6|13784.1|13769.1|1
1652939360000|2022-05-19 05:49:20|13792.5|13777.5|13785.9|13770.9|13792.5|13777.5|13785.9|13770.9|23
1652939390000|2022-05-19 05:49:50|13785.6|13770.6|13785.9|13770.9|13785.9|13770.9|13785.6|13770.6|0
1652939430000|2022-05-19 05:50:30|13785.3|13770.3|13785.3|13770.3|13785.3|13770.3|13784.8|13769.8|1
1652939510000|2022-05-19 05:51:50|13784|13769|13784|13769|13784|13769|13784|13769|1
1652939520000|2022-05-19 05:52:00|13784.2|13769.2|13784.2|13769.2|13784.2|13769.2|13784.2|13769.2|0
1652939530000|2022-05-19 05:52:10|13784.5|13769.5|13784.5|13769.5|13784.5|13769.5|13784.5|13769.5|0
1652939540000|2022-05-19 05:52:20|13784.8|13769.8|13785|13770|13785|13770|13784.8|13769.8|0
1652939620000|2022-05-19 05:53:40|13784.7|13769.7|13784.7|13769.7|13784.7|13769.7|13784.7|13769.7|0
1652939630000|2022-05-19 05:53:50|||||||||1
1652939680000|2022-05-19 05:54:40|13783|13768|13783|13768|13783|13768|13783|13768|0
1652939700000|2022-05-19 05:55:00|13782.3|13767.3|13782.3|13767.3|13782.3|13767.3|13782.3|13767.3|0
1652939710000|2022-05-19 05:55:10|13782.9|13767.9|13782.9|13767.9|13782.9|13767.9|13782.9|13767.9|0
1652939730000|2022-05-19 05:55:30|13782.8|13767.8|13782.8|13767.8|13782.8|13767.8|13782.8|13767.8|0
1652939830000|2022-05-19 05:57:10|13784.5|13769.5|13787.3|13772.3|13787.3|13772.3|13784.5|13769.5|1
1652939840000|2022-05-19 05:57:20|13796.6|13771.6|13796.6|13771.6|13796.6|13771.6|13796.3|13771.3|0
1652939850000|2022-05-19 05:57:30|13796.3|13771.3|13796.3|13771.3|13796.3|13771.3|13796.3|13771.3|0
1652939860000|2022-05-19 05:57:40|13796.6|13771.6|13796.6|13771.6|13796.6|13771.6|13796.6|13771.6|0
1652939880000|2022-05-19 05:58:00||13781.6||13781.6||13781.6||13781.6|0
1652940000000|2022-05-19 06:00:00|13797.2|13782.2|13797.1|13772.1|13797.2|13782.2|13797.1|13772.1|1
1652940010000|2022-05-19 06:00:10|13792|13777|13792|13777|13792|13777|13791.8|13776.8|0
1652940020000|2022-05-19 06:00:20|13791.8|13776.8|13791|13776|13792|13777|13791|13776|0
1652940030000|2022-05-19 06:00:30|13794.4|13769.4|13794.4|13769.4|13794.4|13769.4|13794.4|13769.4|0
1652940040000|2022-05-19 06:00:40|13793|13768|13792.8|13767.8|13793|13768|13792.8|13767.8|0
1652940050000|2022-05-19 06:00:50|13793|13768|13793.5|13768.5|13793.5|13768.5|13793|13768|0
1652940070000|2022-05-19 06:01:10|13794.1|13769.1|13794.5|13769.5|13794.5|13769.5|13794.1|13769.1|0
1652940080000|2022-05-19 06:01:20|13789.2|13774.2|13793.7|13768.7|13793.7|13774.2|13789.2|13768.7|0
1652940090000|2022-05-19 06:01:30|13793.2|13768.2|13793.2|13768.2|13793.2|13768.2|13793.2|13768.2|0
1652940100000|2022-05-19 06:01:40|13793.5|13768.5|13793.5|13768.5|13793.5|13768.5|13793.5|13768.5|0
1652940120000|2022-05-19 06:02:00|13796.2|13771.2|13796.2|13771.2|13796.2|13771.2|13796.2|13771.2|0
1652940140000|2022-05-19 06:02:20|13794.5|13769.5|13794.5|13769.5|13794.5|13769.5|13794.5|13769.5|0
1652940160000|2022-05-19 06:02:40|13794.7|13769.7|13794.7|13769.7|13794.7|13769.7|13794.7|13769.7|0
1652940260000|2022-05-19 06:04:20|13795.5|13770.5|13795.5|13770.5|13795.5|13770.5|13795.5|13770.5|0
1652940270000|2022-05-19 06:04:30|13795.7|13770.7|13795.4|13770.4|13795.7|13770.7|13795.4|13770.4|0
1652940460000|2022-05-19 06:07:40|13795.3|13770.3|13795.3|13770.3|13795.3|13770.3|13795.3|13770.3|0
1652940480000|2022-05-19 06:08:00|13789.8|13774.8|13789.8|13774.8|13789.8|13774.8|13789.8|13774.8|0
1652940600000|2022-05-19 06:10:00|13789.7|13774.7|13789.7|13774.7|13789.7|13774.7|13789.7|13774.7|0
1652940690000|2022-05-19 06:11:30|13794.2|13769.2|13794.2|13769.2|13794.2|13769.2|13794.2|13769.2|0
1652940730000|2022-05-19 06:12:10|13794.1|13769.1|13794.1|13769.1|13794.1|13769.1|13794.1|13769.1|0
1652940840000|2022-05-19 06:14:00|13793.2|13778.2|13793.2|13778.2|13793.2|13778.2|13793.2|13778.2|0
1652940920000|2022-05-19 06:15:20|||||||||5
1652940950000|2022-05-19 06:15:50|13792.9|13777.9|13786.7|13771.7|13792.9|13777.9|13786.7|13771.7|1
1652940960000|2022-05-19 06:16:00|13786.3|13771.3|13786|13771|13786.3|13771.3|13786|13771|0
1652941060000|2022-05-19 06:17:40|13785.5|13770.5|13785.5|13770.5|13785.5|13770.5|13785.5|13770.5|0
1652941070000|2022-05-19 06:17:50|||||||||4
1652941140000|2022-05-19 06:19:00|13784.7|13769.7|13784.7|13769.7|13784.7|13769.7|13784.7|13769.7|1
1652941210000|2022-05-19 06:20:10|13784.6|13769.6|13784.6|13769.6|13784.6|13769.6|13784.6|13769.6|0
1652941300000|2022-05-19 06:21:40|13783.5|13768.5|13780.4|13765.4|13783.5|13768.5|13779.6|13764.6|2
1652941310000|2022-05-19 06:21:50|13779.6|13764.6|13779.6|13764.6|13779.6|13764.6|13779.6|13764.6|0
1652941320000|2022-05-19 06:22:00|13779.4|13764.4|13779.4|13764.4|13779.4|13764.4|13779.4|13764.4|0
1652941330000|2022-05-19 06:22:10|13779.1|13764.1|13779.1|13764.1|13779.1|13764.1|13779.1|13764.1|0
1652941340000|2022-05-19 06:22:20|13778.8|13763.8|13778.8|13763.8|13778.8|13763.8|13778.8|13763.8|0
1652941380000|2022-05-19 06:23:00|13778.5|13763.5|13778.3|13763.3|13778.5|13763.5|13778.2|13763.2|0
1652941490000|2022-05-19 06:24:50|13778.7|13763.7|13778.7|13763.7|13778.7|13763.7|13778.7|13763.7|3
1652941500000|2022-05-19 06:25:00|13778.4|13763.4|13778.4|13763.4|13778.4|13763.4|13778.4|13763.4|0
1652941620000|2022-05-19 06:27:00|13778.7|13763.7|13778.7|13763.7|13778.7|13763.7|13778.7|13763.7|0
1652941650000|2022-05-19 06:27:30|13778.6|13763.6|13778.6|13763.6|13778.6|13763.6|13778.6|13763.6|0
1652941820000|2022-05-19 06:30:20|13778.3|13763.3|13778.3|13763.3|13778.3|13763.3|13778.3|13763.3|0
1652941840000|2022-05-19 06:30:40|13774.2|13759.2|13774.2|13759.2|13774.2|13759.2|13774.2|13759.2|2
1652941860000|2022-05-19 06:31:00|13777.2|13762.2|13777.7|13762.7|13777.7|13762.7|13777.2|13762.2|7
1652941890000|2022-05-19 06:31:30|13778|13763|13778|13763|13778|13763|13778|13763|0
1652941920000|2022-05-19 06:32:00|13777.9|13762.9|13777.9|13762.9|13777.9|13762.9|13777.9|13762.9|0
1652941930000|2022-05-19 06:32:10|13777.7|13762.7|13777.7|13762.7|13777.7|13762.7|13777.7|13762.7|0
1652941940000|2022-05-19 06:32:20|13779.3|13764.3|13779.3|13764.3|13779.3|13764.3|13779.1|13764.1|1
1652941970000|2022-05-19 06:32:50|13786.8|13761.8|13786.8|13761.8|13786.8|13761.8|13786.8|13761.8|1
1652941980000|2022-05-19 06:33:00|13789.3|13764.3|13789.3|13764.3|13789.3|13764.3|13789.3|13764.3|0
1652942000000|2022-05-19 06:33:20|13797|13772|13797.2|13772.2|13797.2|13772.2|13796.7|13771.7|0
1652942140000|2022-05-19 06:35:40|13797.9|13772.9|13797.9|13772.9|13797.9|13772.9|13797.9|13772.9|0
1652942240000|2022-05-19 06:37:20|13795.3|13770.3|13795.3|13770.3|13795.3|13770.3|13795.3|13770.3|1
1652942290000|2022-05-19 06:38:10|13795.1|13770.1|13795.1|13770.1|13795.1|13770.1|13795.1|13770.1|0
1652942300000|2022-05-19 06:38:20|13794.6|13769.6|13794.6|13769.6|13794.6|13769.6|13794.6|13769.6|0
1652942380000|2022-05-19 06:39:40|13794.5|13769.5|13794.5|13769.5|13794.5|13769.5|13794.5|13769.5|0
1652942400000|2022-05-19 06:40:00|13793.8|13768.8|13793.8|13768.8|13793.8|13768.8|13793.8|13768.8|0
1652942420000|2022-05-19 06:40:20|13794.1|13769.1|13794.1|13769.1|13794.1|13769.1|13794.1|13769.1|0
1652942590000|2022-05-19 06:43:10|13794|13769|13794|13769|13794|13769|13794|13769|0
1652942610000|2022-05-19 06:43:30|13787.6|13772.6|13787.6|13772.6|13787.6|13772.6|13787.6|13772.6|0
1652942620000|2022-05-19 06:43:40|13786.3|13771.3|13786.3|13771.3|13786.3|13771.3|13786.3|13771.3|0
1652942630000|2022-05-19 06:43:50|13786.5|13771.5|13786.5|13771.5|13786.5|13771.5|13786.5|13771.5|0
1652942640000|2022-05-19 06:44:00|13786.8|13771.8|13786.8|13771.8|13786.8|13771.8|13786.8|13771.8|0
1652942760000|2022-05-19 06:46:00|13786.3|13771.3|13786.3|13771.3|13786.3|13771.3|13786.3|13771.3|0
1652942820000|2022-05-19 06:47:00|13786.5|13771.5|13786.3|13771.3|13786.8|13771.8|13786.3|13771.3|0
1652942860000|2022-05-19 06:47:40|13786.2|13771.2|13786.2|13771.2|13786.2|13771.2|13786.2|13771.2|0
1652942880000|2022-05-19 06:48:00|13786.7|13771.7|13786.2|13771.2|13786.7|13771.7|13786.2|13771.2|0
1652942890000|2022-05-19 06:48:10|13786|13771|13786|13771|13786|13771|13786|13771|0
1652942920000|2022-05-19 06:48:40|13784.2|13769.2|13783.8|13768.8|13784.2|13769.2|13783.8|13768.8|0
1652942930000|2022-05-19 06:48:50|13776.5|13761.5|13776.5|13761.5|13776.5|13761.5|13776.5|13761.5|1
1652942940000|2022-05-19 06:49:00|13776.3|13761.3|13776.8|13761.8|13776.8|13761.8|13776.3|13761.3|1
1652942970000|2022-05-19 06:49:30|||||||||2
1652942980000|2022-05-19 06:49:40|13776.3|13761.3|13776.8|13761.8|13776.8|13761.8|13776.3|13761.3|1
1652942990000|2022-05-19 06:49:50|13776.5|13761.5|13776.3|13761.3|13776.5|13761.5|13776.3|13761.3|0
1652943040000|2022-05-19 06:50:40|13776.6|13761.6|13777|13762|13777|13762|13776.6|13761.6|0
1652943070000|2022-05-19 06:51:10|13770.4|13755.4|13770.4|13755.4|13770.4|13755.4|13770.4|13755.4|8
1652943090000|2022-05-19 06:51:30|13770.2|13755.2|13770.2|13755.2|13770.2|13755.2|13770.2|13755.2|0
1652943100000|2022-05-19 06:51:40|13769.9|13754.9|13764.2|13749.2|13770.2|13755.2|13764.2|13749.2|5
1652943120000|2022-05-19 06:52:00|13766.9|13751.9|13759.3|13744.3|13766.9|13751.9|13756.4|13741.4|24
1652943130000|2022-05-19 06:52:10|13759|13744|13756.1|13741.1|13759.3|13744.3|13755.6|13740.6|0
1652943140000|2022-05-19 06:52:20|13754.3|13739.3|13748.6|13733.6|13754.3|13739.3|13748.6|13733.6|9
1652943150000|2022-05-19 06:52:30|13748.8|13733.8|13747.2|13732.2|13748.8|13733.8|13746.2|13731.2|0
1652943170000|2022-05-19 06:52:50|13747|13732|13738.9|13723.9|13747|13732|13738.9|13723.9|11
1652943180000|2022-05-19 06:53:00|13737.6|13722.6|13738.8|13723.8|13738.8|13723.8|13737.6|13722.6|1
1652943190000|2022-05-19 06:53:10|13743.9|13728.9|13743.9|13728.9|13743.9|13728.9|13743.9|13728.9|1
1652943200000|2022-05-19 06:53:20|13744.3|13729.3|13747.2|13732.2|13747.2|13732.2|13744.3|13729.3|1
1652943220000|2022-05-19 06:53:40|13748.5|13733.5|13749.4|13734.4|13749.4|13734.4|13748.3|13733.3|2
1652943230000|2022-05-19 06:53:50|13749.7|13734.7|13749.7|13734.7|13749.7|13734.7|13749.7|13734.7|0
1652943240000|2022-05-19 06:54:00|13749.4|13734.4|13749.4|13734.4|13749.7|13734.7|13749.4|13734.4|0
1652943360000|2022-05-19 06:56:00|13749.3|13734.3|13749.3|13734.3|13749.3|13734.3|13749.3|13734.3|0
1652943370000|2022-05-19 06:56:10|13751.8|13736.8|13752.6|13737.6|13752.9|13737.9|13751.8|13736.8|2
1652943400000|2022-05-19 06:56:40|13752.9|13737.9|13758.2|13733.2|13758.2|13737.9|13752.9|13733.2|0
1652943410000|2022-05-19 06:56:50|13758.4|13733.4|13758.4|13733.4|13758.4|13733.4|13758.4|13733.4|0
1652943420000|2022-05-19 06:57:00|13766.1|13728.6|13766.3|13728.8|13766.3|13728.8|13766.1|13728.6|1
1652943460000|2022-05-19 06:57:40|13768.7|13731.2|13768.7|13731.2|13768.7|13731.2|13768.7|13731.2|0
1652943470000|2022-05-19 06:57:50|13764.1|13726.6|13763.8|13726.3|13764.1|13726.6|13763.8|13726.3|2
1652943480000|2022-05-19 06:58:00|13764.5|13727|13764.5|13727|13764.5|13727|13764.5|13727|0
1652943490000|2022-05-19 06:58:10|13765.1|13727.6|13765.1|13727.6|13765.1|13727.6|13765.1|13727.6|0
1652943500000|2022-05-19 06:58:20|13765.4|13727.9|13765.4|13727.9|13765.4|13727.9|13765.4|13727.9|0
1652943540000|2022-05-19 06:59:00|13765.7|13728.2|13759.7|13734.7|13765.7|13734.7|13759.7|13728.2|0
1652943580000|2022-05-19 06:59:40|13759.9|13734.9|13759.9|13734.9|13759.9|13734.9|13759.9|13734.9|0
1652943590000|2022-05-19 06:59:50|13760.2|13735.2|13760.2|13735.2|13760.2|13735.2|13760.2|13735.2|3
1652943600000|2022-05-19 07:00:00|13760.4|13735.4|13760.4|13735.4|13760.4|13735.4|13760.4|13735.4|0
1652943630000|2022-05-19 07:00:30|13761.9|13736.9|13761.9|13736.9|13761.9|13736.9|13761.9|13736.9|0
1652943720000|2022-05-19 07:02:00|13763.9|13738.9|13763.9|13738.9|13763.9|13738.9|13763.9|13738.9|0
1652943740000|2022-05-19 07:02:20|13755.9|13740.9|13755.9|13740.9|13755.9|13740.9|13755.9|13740.9|0
1652943750000|2022-05-19 07:02:30|13750.8|13735.8|13750.8|13735.8|13750.8|13735.8|13750.8|13735.8|0
1652943900000|2022-05-19 07:05:00|13751|13736|13751|13736|13751|13736|13751|13736|0
1652944020000|2022-05-19 07:07:00|13751.3|13736.3|13751.3|13736.3|13751.6|13736.6|13751.3|13736.3|1
1652944030000|2022-05-19 07:07:10|13751.6|13736.6|13741.6|13726.6|13751.6|13736.6|13738.2|13723.2|11
1652944060000|2022-05-19 07:07:40|13741.3|13726.3|13741.3|13726.3|13741.3|13726.3|13741.3|13726.3|0
1652944070000|2022-05-19 07:07:50|13739.4|13724.4|13738.7|13723.7|13739.4|13724.4|13738.7|13723.7|2
1652944080000|2022-05-19 07:08:00|13738.9|13723.9|13738.9|13723.9|13738.9|13723.9|13738.9|13723.9|1
1652944100000|2022-05-19 07:08:20|13737.8|13722.8|13738.9|13723.9|13738.9|13723.9|13737.8|13722.8|0
1652944110000|2022-05-19 07:08:30|13739.1|13724.1|13739.1|13724.1|13739.1|13724.1|13739.1|13724.1|0
1652944420000|2022-05-19 07:13:40|13741.3|13726.3|13741.3|13726.3|13741.3|13726.3|13741.3|13726.3|2
1652944440000|2022-05-19 07:14:00|13741.6|13726.6|13741.8|13726.8|13741.8|13726.8|13741.6|13726.6|0
1652944450000|2022-05-19 07:14:10|13742.1|13727.1|13743|13728|13743.2|13728.2|13742.1|13727.1|2
1652944480000|2022-05-19 07:14:40|13742.9|13727.9|13742.9|13727.9|13742.9|13727.9|13742.9|13727.9|0
1652944530000|2022-05-19 07:15:30|13741.8|13726.8|13734.2|13719.2|13741.8|13726.8|13734.2|13719.2|3
1652944540000|2022-05-19 07:15:40|13733.3|13718.3|13732.5|13717.5|13733.3|13718.3|13732.5|13717.5|0
1652944560000|2022-05-19 07:16:00|13731.9|13716.9|13731.9|13716.9|13731.9|13716.9|13731.9|13716.9|5
1652944600000|2022-05-19 07:16:40|||||||||1
1652944640000|2022-05-19 07:17:20|||||||||4
1652944650000|2022-05-19 07:17:30|||||||||1
1652944700000|2022-05-19 07:18:20|||||||||2
1652944720000|2022-05-19 07:18:40|13731.8|13716.8|13731.8|13716.8|13731.8|13716.8|13731.8|13716.8|0
1652944730000|2022-05-19 07:18:50|13733.2|13718.2|13736.1|13721.1|13736.1|13721.1|13733.2|13718.2|4
1652944770000|2022-05-19 07:19:30|13736.3|13721.3|13743|13718|13743|13722.5|13736.3|13718|1
1652944780000|2022-05-19 07:19:40|13743.3|13718.3|13743.3|13718.3|13743.3|13718.3|13743.3|13718.3|0
1652944870000|2022-05-19 07:21:10|13743|13718|13742.8|13717.8|13743|13718|13742.8|13717.8|0
1652944920000|2022-05-19 07:22:00|13742.7|13717.7|13742.7|13717.7|13742.7|13717.7|13742.7|13717.7|0
1652944980000|2022-05-19 07:23:00|13736.9|13721.9|13736.9|13721.9|13736.9|13721.9|13736.9|13721.9|0
1652945040000|2022-05-19 07:24:00|13742.7|13717.7|13736.9|13721.9|13742.7|13721.9|13736.9|13717.7|0
1652945070000|2022-05-19 07:24:30|13737.2|13722.2|13737.2|13722.2|13737.2|13722.2|13737.2|13722.2|0
1652945100000|2022-05-19 07:25:00|13743|13718|13737.1|13722.1|13743|13722.1|13737.1|13718|0
1652945110000|2022-05-19 07:25:10|13736.9|13721.9|13736.9|13721.9|13736.9|13721.9|13736.9|13721.9|0
1652945140000|2022-05-19 07:25:40|13738.3|13723.3|13737.7|13722.7|13738.6|13723.6|13737.7|13722.7|4
1652945150000|2022-05-19 07:25:50|13738|13723|13737.5|13722.5|13738|13723|13737.5|13722.5|0
1652945160000|2022-05-19 07:26:00|13737.2|13722.2|13737.2|13722.2|13737.2|13722.2|13737.2|13722.2|0
1652945220000|2022-05-19 07:27:00|13737.7|13722.7|13737.4|13722.4|13737.7|13722.7|13737.4|13722.4|0
1652945250000|2022-05-19 07:27:30|13733.2|13718.2|13728.2|13713.2|13733.2|13718.2|13724.9|13709.9|4
1652945260000|2022-05-19 07:27:40|13730|13715|13730|13715|13730|13715|13730|13715|0
1652945280000|2022-05-19 07:28:00|13729.8|13714.8|13729.7|13714.7|13729.8|13714.8|13729.5|13714.5|0
1652945290000|2022-05-19 07:28:10|13730.2|13715.2|13730.2|13715.2|13730.2|13715.2|13730.2|13715.2|0
1652945310000|2022-05-19 07:28:30|13730.1|13715.1|13730.1|13715.1|13730.1|13715.1|13730.1|13715.1|0
1652945340000|2022-05-19 07:29:00|13728.8|13713.8|13728.5|13713.5|13728.8|13713.8|13728.5|13713.5|0
1652945350000|2022-05-19 07:29:10|13728.3|13713.3|13725.4|13710.4|13728.3|13713.3|13725.4|13710.4|24
1652945360000|2022-05-19 07:29:20|13724.9|13709.9|13724.4|13709.4|13724.9|13709.9|13724.4|13709.4|6
1652945370000|2022-05-19 07:29:30|13723.9|13708.9|13723.9|13708.9|13723.9|13708.9|13723.9|13708.9|0
1652945380000|2022-05-19 07:29:40|13717.6|13702.6|13717.4|13702.4|13717.6|13702.6|13717.4|13702.4|3
1652945400000|2022-05-19 07:30:00|13719.3|13694.3|13713.5|13698.5|13719.3|13698.5|13713.5|13693.8|0
1652945410000|2022-05-19 07:30:10|13713.3|13698.3|13713.3|13698.3|13713.3|13698.3|13713.3|13698.3|0
1652945430000|2022-05-19 07:30:30|13713.5|13698.5|13713.5|13698.5|13713.5|13698.5|13713.5|13698.5|0
1652945450000|2022-05-19 07:30:50|13713.8|13698.8|13713.5|13698.5|13713.8|13698.8|13713.5|13698.5|0
1652945460000|2022-05-19 07:31:00|13713.8|13698.8|13711.2|13696.2|13713.8|13698.8|13711.1|13696.1|0
1652945470000|2022-05-19 07:31:10|13710.5|13695.5|13708.1|13693.1|13713.7|13695.5|13708.1|13688.7|2
1652945480000|2022-05-19 07:31:20|13703.3|13688.3|13707.9|13692.9|13708.2|13693.2|13703.3|13688.3|0
1652945490000|2022-05-19 07:31:30|13707.3|13692.3|13706.8|13691.8|13707.3|13692.3|13706.8|13691.8|2
1652945500000|2022-05-19 07:31:40|13706.6|13691.6|13706.6|13691.6|13706.6|13691.6|13706.6|13691.6|0
1652945510000|2022-05-19 07:31:50|13710.5|13685.5|13703.2|13688.2|13710.5|13688.5|13703.2|13685.5|2
1652945520000|2022-05-19 07:32:00|13702.2|13687.2|13702.2|13687.2|13702.2|13687.2|13702.2|13687.2|0
1652945550000|2022-05-19 07:32:30|13702.6|13687.6|13702.6|13687.6|13702.6|13687.6|13702.6|13687.6|2
1652945560000|2022-05-19 07:32:40|13703.3|13688.3|13703.3|13688.3|13703.3|13688.3|13703.3|13688.3|0
1652945580000|2022-05-19 07:33:00|13704.3|13689.3|13703.4|13688.4|13704.3|13689.3|13703.4|13688.4|0
1652945590000|2022-05-19 07:33:10|13699.9|13684.9|13699.9|13684.9|13699.9|13684.9|13699.9|13684.9|0
1652945610000|2022-05-19 07:33:30|13699.2|13684.2|13699.2|13684.2|13699.2|13684.2|13699.2|13684.2|7
1652945620000|2022-05-19 07:33:40|13700.3|13685.3|13700.3|13685.3|13700.3|13685.3|13700.3|13685.3|1
1652945630000|2022-05-19 07:33:50|13700.6|13685.6|13700.6|13685.6|13700.6|13685.6|13700.6|13685.6|0
1652945640000|2022-05-19 07:34:00|13700|13685|13699.8|13684.8|13700|13685|13699.8|13684.8|0
1652945650000|2022-05-19 07:34:10|13700|13685|13700|13685|13700|13685|13700|13685|0
1652945690000|2022-05-19 07:34:50|13700.3|13685.3|13715.4|13690.4|13715.4|13690.4|13700.3|13685.3|8
1652945710000|2022-05-19 07:35:10|||||||||1
1652945730000|2022-05-19 07:35:30|13715.3|13690.3|13715.3|13690.3|13715.3|13690.3|13715.3|13690.3|0
1652945740000|2022-05-19 07:35:40|13716.9|13691.9|13716.9|13691.9|13716.9|13691.9|13716.9|13691.9|0
1652945790000|2022-05-19 07:36:30|13717.7|13692.7|13718.2|13693.2|13718.2|13693.2|13717.7|13692.7|1
1652945800000|2022-05-19 07:36:40|13718.4|13693.4|13720.4|13695.4|13720.4|13695.4|13718.4|13693.4|3
1652945820000|2022-05-19 07:37:00|13720.9|13695.9|13718.9|13693.9|13720.9|13699.9|13708|13693|3
1652945830000|2022-05-19 07:37:10|13718.8|13693.8|13718.8|13693.8|13718.8|13693.8|13718.8|13693.8|0
1652945880000|2022-05-19 07:38:00|13713.3|13698.3|13713.3|13698.3|13713.3|13698.3|13713.3|13698.3|0
1652945940000|2022-05-19 07:39:00|13712.7|13697.7|13712.4|13697.4|13712.7|13697.7|13712.4|13697.4|0
1652945950000|2022-05-19 07:39:10|13713.7|13698.7|13710.7|13695.7|13713.7|13698.7|13710.7|13695.7|3
1652945980000|2022-05-19 07:39:40|13711.8|13696.8|13711.8|13696.8|13711.8|13696.8|13711.8|13696.8|0
1652945990000|2022-05-19 07:39:50|13694.3|13679.3|13693.5|13678.5|13694.3|13679.3|13693.5|13678.5|26
1652946000000|2022-05-19 07:40:00|13688.7|13673.7|13693.1|13678.1|13693.4|13678.4|13688.4|13673.4|14
1652946020000|2022-05-19 07:40:20|13690.9|13675.9|13689.6|13674.6|13690.9|13675.9|13689.6|13674.6|1
1652946060000|2022-05-19 07:41:00|||||||||5
1652946080000|2022-05-19 07:41:20|13690.1|13675.1|13696.3|13681.3|13696.3|13681.3|13690.1|13675.1|3
1652946090000|2022-05-19 07:41:30|13696.9|13681.9|13696.9|13681.9|13696.9|13681.9|13696.9|13681.9|0
1652946100000|2022-05-19 07:41:40|13697.1|13682.1|13697.6|13682.6|13697.6|13682.6|13697.1|13682.1|0
1652946120000|2022-05-19 07:42:00|13697.1|13682.1|13697.4|13682.4|13697.4|13682.4|13697.1|13682.1|0
1652946130000|2022-05-19 07:42:10|13697.6|13682.6|13697.6|13682.6|13697.6|13682.6|13697.6|13682.6|0
1652946300000|2022-05-19 07:45:00|13704.3|13679.3|13705.7|13680.7|13705.7|13680.7|13704.3|13679.3|2
1652946310000|2022-05-19 07:45:10|13701.3|13686.3|13701.7|13686.7|13701.7|13686.7|13701.3|13686.3|0
1652946410000|2022-05-19 07:46:50|13702.6|13687.6|13703.2|13688.2|13703.2|13688.2|13702.6|13687.6|0
1652946420000|2022-05-19 07:47:00|13702.1|13687.1|13700.4|13685.4|13702.1|13687.1|13700.4|13685.4|0
1652946430000|2022-05-19 07:47:10|13702.1|13687.1|13706.4|13691.4|13706.4|13691.4|13702.1|13687.1|1
1652946440000|2022-05-19 07:47:20|13701.3|13686.3|13701.3|13686.3|13701.3|13686.3|13701.3|13686.3|1
1652946450000|2022-05-19 07:47:30|13701.5|13686.5|13701.5|13686.5|13701.5|13686.5|13701.5|13686.5|0
1652946460000|2022-05-19 07:47:40|13701.3|13686.3|13701.3|13686.3|13701.3|13686.3|13701.3|13686.3|0
1652946480000|2022-05-19 07:48:00|13701.8|13686.8|13701.8|13686.8|13701.8|13686.8|13701.8|13686.8|0
1652946510000|2022-05-19 07:48:30|13701.7|13686.7|13701.7|13686.7|13701.7|13686.7|13701.7|13686.7|0
1652946520000|2022-05-19 07:48:40|13704.7|13679.7|13703.6|13678.6|13704.7|13679.7|13703.6|13678.6|0
1652946530000|2022-05-19 07:48:50|13698.5|13683.5|13698|13683|13698.5|13683.5|13698|13683|11
1652946540000|2022-05-19 07:49:00|13699.1|13684.1|13699.3|13684.3|13704.6|13684.3|13698.8|13679.4|3
1652946550000|2022-05-19 07:49:10|13699.1|13684.1|13699.1|13684.1|13699.1|13684.1|13699.1|13684.1|0
1652946560000|2022-05-19 07:49:20|13698.5|13683.5|13698|13683|13698.5|13683.5|13698|13683|1
1652946570000|2022-05-19 07:49:30|13698.5|13683.5|13698.5|13683.5|13698.5|13683.5|13698.5|13683.5|0
1652946580000|2022-05-19 07:49:40|13698.2|13683.2|13698|13683|13698.2|13683.2|13698|13683|0
1652946590000|2022-05-19 07:49:50|13698.5|13683.5|13698.5|13683.5|13698.5|13683.5|13698.5|13683.5|0
1652946640000|2022-05-19 07:50:40|13698.3|13683.3|13696.6|13681.6|13698.3|13683.3|13696.6|13681.6|3
1652946650000|2022-05-19 07:50:50|13696|13681|13695.8|13680.8|13696|13681|13695.8|13680.8|0
1652946660000|2022-05-19 07:51:00|13694.8|13679.8|13694.8|13679.8|13694.8|13679.8|13694.8|13679.8|0
1652946670000|2022-05-19 07:51:10|||||||||2
1652946740000|2022-05-19 07:52:20|13695.8|13680.8|13695.8|13680.8|13695.8|13680.8|13695.8|13680.8|2
1652946760000|2022-05-19 07:52:40|13693.8|13678.8|13693.8|13678.8|13693.8|13678.8|13693.8|13678.8|0
1652946780000|2022-05-19 07:53:00|13691.3|13676.3|13686.5|13671.5|13691.3|13676.3|13686.2|13671.2|7
1652946790000|2022-05-19 07:53:10|13681.7|13666.7|13681.7|13666.7|13681.7|13666.7|13681.7|13666.7|1
1652946800000|2022-05-19 07:53:20|13682.1|13667.1|13678.3|13663.3|13682.1|13667.1|13678.3|13663.3|0
1652946830000|2022-05-19 07:53:50|13675.8|13660.8|13675.6|13660.6|13675.8|13660.8|13675.6|13660.6|0
1652946840000|2022-05-19 07:54:00|13675.8|13660.8|13675.8|13660.8|13675.8|13660.8|13675.8|13660.8|1
1652946850000|2022-05-19 07:54:10|13676.2|13661.2|13676.2|13661.2|13676.2|13661.2|13676.2|13661.2|0
1652946860000|2022-05-19 07:54:20|13674.6|13659.6|13674.6|13659.6|13674.6|13659.6|13674.6|13659.6|1
1652946870000|2022-05-19 07:54:30|13674.2|13659.2|13675.1|13660.1|13675.1|13660.1|13674.2|13659.2|1
1652946890000|2022-05-19 07:54:50|13675.8|13650.8|13664.9|13649.9|13675.8|13651.3|13664.9|13649.9|27
1652946900000|2022-05-19 07:55:00|13664.7|13649.7|13655|13640|13664.7|13649.7|13655|13631.2|6
1652946910000|2022-05-19 07:55:10|13657.8|13632.8|13648|13633|13657.8|13633|13648|13632.8|2
1652946920000|2022-05-19 07:55:20|13647.5|13632.5|13646.4|13631.4|13647.5|13632.5|13646.4|13631.4|17
1652946930000|2022-05-19 07:55:30|13646.1|13631.1|13646.1|13631.1|13646.1|13631.1|13646.1|13631.1|31
1652946940000|2022-05-19 07:55:40|||||||||15
1652946950000|2022-05-19 07:55:50|13646.8|13631.8|13646.8|13631.8|13647.1|13632.1|13646.8|13631.8|2
1652946960000|2022-05-19 07:56:00|13646.6|13631.6|13646.6|13631.6|13646.6|13631.6|13646.6|13631.6|2
1652946980000|2022-05-19 07:56:20|13646.8|13631.8|13646.8|13631.8|13646.8|13631.8|13646.8|13631.8|0
1652947000000|2022-05-19 07:56:40|13647.3|13632.3|13650.9|13635.9|13650.9|13635.9|13647.3|13632.3|1
1652947010000|2022-05-19 07:56:50|13651.4|13636.4|13651.6|13636.6|13651.9|13636.9|13651.4|13636.4|2
1652947020000|2022-05-19 07:57:00|13651.9|13636.9|13651.9|13636.9|13651.9|13636.9|13651.9|13636.9|0
1652947030000|2022-05-19 07:57:10|13652.3|13637.3|13652.3|13637.3|13652.3|13637.3|13652.3|13637.3|0
1652947060000|2022-05-19 07:57:40|13651.8|13636.8|13651.8|13636.8|13651.8|13636.8|13651.8|13636.8|0
1652947070000|2022-05-19 07:57:50|13650.3|13635.3|13653.1|13638.1|13653.1|13638.1|13650.3|13635.3|3
1652947080000|2022-05-19 07:58:00|13652.5|13637.5|13652.8|13637.8|13652.8|13637.8|13652.5|13637.5|1
1652947090000|2022-05-19 07:58:10|13653|13638|13653|13638|13653|13638|13653|13638|0
1652947100000|2022-05-19 07:58:20|13652.7|13637.7|13650.9|13635.9|13652.7|13637.7|13650.9|13635.9|1
1652947110000|2022-05-19 07:58:30|13650.4|13635.4|13649.6|13634.6|13650.4|13635.4|13649.6|13634.6|2
1652947130000|2022-05-19 07:58:50|13649.4|13634.4|13649.4|13634.4|13649.4|13634.4|13649.4|13634.4|1
1652947140000|2022-05-19 07:59:00|13673.7|13636.2|13673|13635.5|13678.7|13646|13670.5|13635.5|5
1652947150000|2022-05-19 07:59:10|13670.8|13633.3|13663.1|13638.1|13670.8|13638.1|13663.1|13631.3|0
1652947200000|2022-05-19 08:00:00|13663.4|13638.4|13663.1|13638.1|13663.4|13638.4|13663.1|13638.1|0
1652947210000|2022-05-19 08:00:10|13659.8|13644.8|13659.8|13644.8|13659.8|13644.8|13659.8|13644.8|0
1652947220000|2022-05-19 08:00:20|13662.8|13637.8|13661.7|13636.7|13662.8|13637.8|13661.7|13636.7|1
1652947230000|2022-05-19 08:00:30|13661.2|13636.2|13661.9|13636.9|13661.9|13636.9|13661.2|13636.2|1
1652947240000|2022-05-19 08:00:40|13662.6|13637.6|13662.6|13637.6|13662.6|13637.6|13662.6|13637.6|0
1652947260000|2022-05-19 08:01:00|13663|13638|13663|13638|13663|13638|13663|13638|0
1652947270000|2022-05-19 08:01:10|13663.4|13638.4|13663.4|13638.4|13663.4|13638.4|13663.4|13638.4|0
1652947280000|2022-05-19 08:01:20|13663.2|13638.2|13662.2|13637.2|13663.2|13638.2|13662.2|13637.2|1
1652947290000|2022-05-19 08:01:30|13662.1|13637.1|13654.6|13639.6|13662.1|13639.6|13654.6|13637.1|0
1652947300000|2022-05-19 08:01:40|13653.3|13638.3|13653.3|13638.3|13653.3|13638.3|13653.3|13638.3|0
1652947320000|2022-05-19 08:02:00|13652.6|13637.6|13648.3|13633.3|13654.3|13639.3|13648.3|13633.3|9
1652947330000|2022-05-19 08:02:10|13647.8|13632.8|13647.8|13632.8|13647.8|13632.8|13647.8|13632.8|0
1652947350000|2022-05-19 08:02:30|13647.7|13632.7|13661.3|13636.3|13661.3|13638.8|13647.7|13632.7|2
1652947360000|2022-05-19 08:02:40|13662.1|13637.1|13654.6|13639.6|13662.1|13639.9|13654.6|13635.7|1
1652947420000|2022-05-19 08:03:40|13655.3|13640.3|13655.3|13640.3|13655.3|13640.3|13655.3|13640.3|0
1652947430000|2022-05-19 08:03:50|13654.7|13639.7|13654.5|13639.5|13654.7|13639.7|13654.5|13639.5|0
1652947440000|2022-05-19 08:04:00|13654.3|13639.3|13654.3|13639.3|13654.3|13639.3|13654.3|13639.3|0
1652947460000|2022-05-19 08:04:20|13654.5|13639.5|13659.5|13634.5|13660|13640.3|13652.9|13632.9|2
1652947470000|2022-05-19 08:04:30|13658.7|13633.7|13654|13639|13658.7|13639|13654|13633.7|0
1652947490000|2022-05-19 08:04:50|13654.3|13639.3|13654.5|13639.5|13654.5|13639.5|13654.3|13639.3|0
1652947500000|2022-05-19 08:05:00|13654.2|13639.2|13654.2|13639.2|13654.2|13639.2|13654.2|13639.2|3
1652947510000|2022-05-19 08:05:10|13654|13639|13654|13639|13654|13639|13654|13639|0
1652947560000|2022-05-19 08:06:00|13654.2|13639.2|13654.2|13639.2|13654.2|13639.2|13654.2|13639.2|0
1652947570000|2022-05-19 08:06:10|13654|13639|13653|13638|13654|13639|13653|13638|1
1652947580000|2022-05-19 08:06:20|13652.3|13637.3|13652|13637|13652.3|13637.3|13651.5|13636.5|2
1652947590000|2022-05-19 08:06:30|13652.4|13637.4|13653.3|13638.3|13653.3|13638.3|13652.4|13637.4|1
1652947600000|2022-05-19 08:06:40|13653.9|13638.9|13654.4|13639.4|13654.4|13639.4|13653.9|13638.9|0
1652947630000|2022-05-19 08:07:10|13655|13640|13655.4|13640.4|13655.4|13640.4|13655|13640|2
1652947650000|2022-05-19 08:07:30|13656|13641|13654.4|13639.4|13659.9|13641|13650.6|13632.3|1
1652947660000|2022-05-19 08:07:40|13653.9|13638.9|13653.9|13638.9|13653.9|13638.9|13653.9|13638.9|0
1652947690000|2022-05-19 08:08:10|13654.2|13639.2|13654.2|13639.2|13654.2|13639.2|13654.2|13639.2|0
1652947720000|2022-05-19 08:08:40|13649.7|13634.7|13654.5|13639.5|13654.5|13639.5|13649.7|13634.7|1
1652947740000|2022-05-19 08:09:00|13653.5|13638.5|13653|13638|13653.5|13638.5|13653|13638|0
1652947770000|2022-05-19 08:09:30|13652.5|13637.5|13652|13637|13652.5|13637.5|13652|13637|2
1652947800000|2022-05-19 08:10:00|13651.9|13636.9|13651.7|13636.7|13651.9|13636.9|13651.7|13636.7|1
1652947830000|2022-05-19 08:10:30|13651.2|13636.2|13651.2|13636.2|13651.2|13636.2|13651.2|13636.2|0
1652947880000|2022-05-19 08:11:20|13644.4|13629.4|13643.6|13628.6|13644.4|13629.4|13643.6|13628.6|3
1652947890000|2022-05-19 08:11:30|13644.1|13629.1|13644.1|13629.1|13644.1|13629.1|13644.1|13629.1|1
1652947900000|2022-05-19 08:11:40|13638.2|13623.2|13637.9|13622.9|13638.2|13623.2|13637.9|13622.9|27
1652947910000|2022-05-19 08:11:50|13645.7|13630.7|13645.9|13630.9|13645.9|13630.9|13645.2|13630.2|11
1652947920000|2022-05-19 08:12:00|13646.2|13631.2|13646.7|13631.7|13646.7|13631.7|13646.2|13631.2|0
1652947930000|2022-05-19 08:12:10|13645.8|13630.8|13645.5|13630.5|13645.8|13630.8|13645.5|13630.5|2
1652947950000|2022-05-19 08:12:30|13645.7|13630.7|13645.7|13630.7|13645.7|13630.7|13645.7|13630.7|0
1652947960000|2022-05-19 08:12:40|13645.9|13630.9|13645.9|13630.9|13645.9|13630.9|13645.9|13630.9|0
1652947970000|2022-05-19 08:12:50|13645.6|13630.6|13646.9|13631.9|13648.9|13633.9|13645.6|13630.6|1
1652947980000|2022-05-19 08:13:00|13645.4|13630.4|13645.6|13630.6|13647.9|13632.9|13645.4|13630.4|1
1652947990000|2022-05-19 08:13:10|13645.3|13630.3|13644.5|13629.5|13645.3|13630.3|13644.5|13629.5|1
1652948000000|2022-05-19 08:13:20|13644|13629|13643.9|13628.9|13644|13629|13643.9|13628.9|0
1652948010000|2022-05-19 08:13:30|13643.8|13628.8|13645.4|13630.4|13645.4|13630.4|13643.8|13628.8|1
1652948020000|2022-05-19 08:13:40|13645.6|13630.6|13645.6|13630.6|13645.6|13630.6|13645.6|13630.6|0
1652948040000|2022-05-19 08:14:00|13645.8|13630.8|13647|13632|13647.2|13632.2|13645.8|13630.8|1
1652948050000|2022-05-19 08:14:10|13646.4|13631.4|13646.4|13631.4|13646.4|13631.4|13646.4|13631.4|0
1652948090000|2022-05-19 08:14:50|13646.7|13631.7|13646.7|13631.7|13646.7|13631.7|13646.7|13631.7|1
1652948130000|2022-05-19 08:15:30|13646.6|13631.6|13648.1|13633.1|13648.1|13633.1|13646.6|13631.6|0
1652948160000|2022-05-19 08:16:00|13647.3|13632.3|13646.4|13631.4|13647.3|13632.3|13646.1|13631.1|2
1652948180000|2022-05-19 08:16:20|13645.8|13630.8|13645.6|13630.6|13645.8|13630.8|13645.6|13630.6|1
1652948190000|2022-05-19 08:16:30|13645.8|13630.8|13645.8|13630.8|13645.8|13630.8|13645.8|13630.8|0
1652948200000|2022-05-19 08:16:40|13645.6|13630.6|13645.6|13630.6|13645.6|13630.6|13645.6|13630.6|2
1652948210000|2022-05-19 08:16:50|13645.3|13630.3|13645.8|13630.8|13645.8|13630.8|13645.3|13630.3|0
1652948220000|2022-05-19 08:17:00|13646.1|13631.1|13646.1|13631.1|13646.1|13631.1|13646.1|13631.1|0
1652948250000|2022-05-19 08:17:30|13645|13630|13645.8|13630.8|13645.8|13630.8|13643.6|13628.6|10
1652948270000|2022-05-19 08:17:50|||||||||10
1652948280000|2022-05-19 08:18:00|13646|13631|13646|13631|13646|13631|13646|13631|0
1652948330000|2022-05-19 08:18:50|13646.3|13631.3|13646.5|13631.5|13646.5|13631.5|13646.3|13631.3|0
1652948350000|2022-05-19 08:19:10|13647|13632|13647|13632|13647|13632|13647|13632|0
1652948360000|2022-05-19 08:19:20|13646.5|13631.5|13646.5|13631.5|13646.5|13631.5|13646.5|13631.5|0
1652948400000|2022-05-19 08:20:00|13646.7|13631.7|13647|13632|13647|13632|13646.7|13631.7|1
1652948440000|2022-05-19 08:20:40|13646.7|13631.7|13646.9|13631.9|13646.9|13631.9|13646.7|13631.7|0
1652948480000|2022-05-19 08:21:20|13646.7|13631.7|13646.4|13631.4|13646.7|13631.7|13646.4|13631.4|1
1652948490000|2022-05-19 08:21:30|13647.3|13632.3|13647.9|13632.9|13647.9|13632.9|13647.3|13632.3|0
1652948500000|2022-05-19 08:21:40|13649.3|13634.3|13649.3|13634.3|13649.3|13634.3|13649.3|13634.3|0
1652948510000|2022-05-19 08:21:50|13649.6|13634.6|13649.8|13634.8|13649.8|13634.8|13649.6|13634.6|0
1652948520000|2022-05-19 08:22:00|13650.4|13635.4|13646.3|13631.3|13650.4|13635.4|13646.3|13631.3|0
1652948540000|2022-05-19 08:22:20|13645|13630|13645|13630|13645|13630|13645|13630|4
1652948550000|2022-05-19 08:22:30|13647.2|13632.2|13650|13635|13650|13635|13647.2|13632.2|1
1652948560000|2022-05-19 08:22:40|13650.3|13635.3|13650|13635|13650.8|13635.8|13649.5|13634.5|0
1652948570000|2022-05-19 08:22:50|13649.2|13634.2|13648.8|13633.8|13649.2|13634.2|13648.8|13633.8|0
1652948590000|2022-05-19 08:23:10|13648|13633|13648.2|13633.2|13648.2|13633.2|13648|13633|1
1652948660000|2022-05-19 08:24:20|13647.9|13632.9|13647.9|13632.9|13647.9|13632.9|13647.9|13632.9|0
1652948700000|2022-05-19 08:25:00|13648.2|13633.2|13648.2|13633.2|13648.2|13633.2|13648.2|13633.2|0
1652948820000|2022-05-19 08:27:00|13647.5|13632.5|13647.5|13632.5|13647.5|13632.5|13647.5|13632.5|0
1652948890000|2022-05-19 08:28:10|13646.9|13631.9|13646|13631|13646.9|13631.9|13646|13631|0
1652948910000|2022-05-19 08:28:30|13644.8|13629.8|13644.8|13629.8|13644.8|13629.8|13644.8|13629.8|0
1652948920000|2022-05-19 08:28:40|13644.1|13629.1|13644.1|13629.1|13644.1|13629.1|13644.1|13629.1|0
1652948960000|2022-05-19 08:29:20|13644.4|13629.4|13644.6|13629.6|13644.6|13629.6|13644.4|13629.4|0
1652948980000|2022-05-19 08:29:40|13644.4|13629.4|13643.8|13628.8|13644.6|13629.6|13643.8|13628.8|2
1652949000000|2022-05-19 08:30:00|13642.7|13627.7|13645.5|13630.5|13646.8|13631.8|13642.7|13627.7|2
1652949010000|2022-05-19 08:30:10|13646.8|13631.8|13646.8|13631.8|13646.8|13631.8|13646.8|13631.8|0
1652949050000|2022-05-19 08:30:50|13647.1|13632.1|13647.1|13632.1|13647.1|13632.1|13647.1|13632.1|0
1652949060000|2022-05-19 08:31:00|13645.9|13630.9|13645.9|13630.9|13645.9|13630.9|13645.9|13630.9|1
1652949080000|2022-05-19 08:31:20|13644.9|13629.9|13644.9|13629.9|13644.9|13629.9|13644.9|13629.9|0
1652949090000|2022-05-19 08:31:30|13644.7|13629.7|13644.7|13629.7|13644.7|13629.7|13644.7|13629.7|2
1652949120000|2022-05-19 08:32:00|13644.9|13629.9|13644.9|13629.9|13644.9|13629.9|13644.9|13629.9|0
1652949130000|2022-05-19 08:32:10|13645.8|13630.8|13646.4|13631.4|13646.4|13631.4|13645.8|13630.8|0
1652949140000|2022-05-19 08:32:20|13647|13632|13647|13632|13647|13632|13647|13632|2
1652949220000|2022-05-19 08:33:40|13647.7|13632.7|13647.7|13632.7|13647.7|13632.7|13647.7|13632.7|0
1652949230000|2022-05-19 08:33:50|13647.2|13632.2|13647|13632|13647.2|13632.2|13647|13632|0
1652949240000|2022-05-19 08:34:00|13646.9|13631.9|13646.9|13631.9|13647.7|13632.7|13646.9|13631.9|0
1652949260000|2022-05-19 08:34:20|13647.2|13632.2|13647.2|13632.2|13647.2|13632.2|13647.2|13632.2|0
1652949270000|2022-05-19 08:34:30|13648.2|13633.2|13648.2|13633.2|13648.2|13633.2|13648.2|13633.2|0
1652949280000|2022-05-19 08:34:40|13648.7|13633.7|13648.7|13633.7|13648.7|13633.7|13648.7|13633.7|1
1652949290000|2022-05-19 08:34:50|13663.8|13648.8|13660.7|13645.7|13663.8|13648.8|13660.7|13645.7|2
1652949300000|2022-05-19 08:35:00|13661.2|13646.2|13660.9|13645.9|13661.5|13646.5|13660.7|13645.7|0
1652949310000|2022-05-19 08:35:10|13661.2|13646.2|13662.4|13647.4|13662.4|13647.4|13660.9|13645.9|0
1652949320000|2022-05-19 08:35:20|13661.8|13646.8|13661.5|13646.5|13661.8|13646.8|13660.8|13645.8|0
1652949330000|2022-05-19 08:35:30|13661.2|13646.2|13661.2|13646.2|13661.5|13646.5|13661.2|13646.2|0
1652949340000|2022-05-19 08:35:40|13661.5|13646.5|13661|13646|13661.5|13646.5|13660.7|13645.7|0
1652949350000|2022-05-19 08:35:50|13660.7|13645.7|13661.9|13646.9|13662.4|13647.4|13660.7|13645.7|1
1652949360000|2022-05-19 08:36:00|13662.1|13647.1|13661.8|13646.8|13662.4|13647.4|13661.6|13646.6|0
1652949370000|2022-05-19 08:36:10|13661.9|13646.9|13660.7|13645.7|13662.1|13647.1|13660.7|13645.7|1
1652949390000|2022-05-19 08:36:30|13661.3|13646.3|13662.1|13647.1|13662.3|13647.3|13661.3|13646.3|2
1652949400000|2022-05-19 08:36:40|13662.3|13647.3|13661.7|13646.7|13662.3|13647.3|13661.7|13646.7|0
1652949410000|2022-05-19 08:36:50|13662|13647|13661.7|13646.7|13662.2|13647.2|13661.7|13646.7|0
1652949470000|2022-05-19 08:37:50|13662|13647|13661.7|13646.7|13662.2|13647.2|13661.7|13646.7|0
1652949480000|2022-05-19 08:38:00|13662.1|13647.1|13662.1|13647.1|13662.1|13647.1|13662.1|13647.1|1
1652949510000|2022-05-19 08:38:30|13662.8|13647.8|13662.8|13647.8|13662.8|13647.8|13662.8|13647.8|0
1652949540000|2022-05-19 08:39:00|13664.9|13649.9|13664.7|13649.7|13664.9|13649.9|13664.6|13649.6|1
1652949550000|2022-05-19 08:39:10|13664.9|13649.9|13664.9|13649.9|13664.9|13649.9|13664.9|13649.9|0
1652949660000|2022-05-19 08:41:00|13661.4|13646.4|13652.6|13637.6|13661.5|13646.5|13652.6|13637.6|1
1652949690000|2022-05-19 08:41:30|13649.6|13634.6|13649.6|13634.6|13649.6|13634.6|13649.6|13634.6|59
1652949720000|2022-05-19 08:42:00|13648.6|13633.6|13648.6|13633.6|13648.6|13633.6|13648.6|13633.6|4
1652949730000|2022-05-19 08:42:10|13648.8|13633.8|13649.1|13634.1|13649.1|13634.1|13648.8|13633.8|4
1652949750000|2022-05-19 08:42:30|13649.6|13634.6|13649.6|13634.6|13649.6|13634.6|13649.6|13634.6|0
1652949780000|2022-05-19 08:43:00|13649.8|13634.8|13649.3|13634.3|13649.8|13634.8|13649.3|13634.3|0
1652949840000|2022-05-19 08:44:00|13648.8|13633.8|13648.8|13633.8|13648.8|13633.8|13648.8|13633.8|0
1652949850000|2022-05-19 08:44:10|13665.8|13640.8|13659.9|13644.9|13666|13645.7|13659.9|13640.5|24
1652949860000|2022-05-19 08:44:20|13660.1|13645.1|13659.1|13644.1|13660.1|13645.1|13658.6|13643.6|0
1652949870000|2022-05-19 08:44:30|13658.6|13643.6|13658.6|13643.6|13658.6|13643.6|13658.6|13643.6|0
1652949880000|2022-05-19 08:44:40|13657.6|13642.6|13658.1|13643.1|13658.1|13643.1|13657.6|13642.6|1
1652949900000|2022-05-19 08:45:00|13657.6|13642.6|13656.6|13641.6|13657.6|13642.6|13656.6|13641.6|0
1652949910000|2022-05-19 08:45:10|13656.1|13641.1|13655.9|13640.9|13656.1|13641.1|13655.9|13640.9|0
1652949920000|2022-05-19 08:45:20|13655.4|13640.4|13655.1|13640.1|13655.4|13640.4|13655.1|13640.1|0
1652950010000|2022-05-19 08:46:50|13651.8|13636.8|13650.3|13635.3|13651.8|13636.8|13650.3|13635.3|0
1652950020000|2022-05-19 08:47:00|13650|13635|13650|13635|13650|13635|13650|13635|0
1652950030000|2022-05-19 08:47:10|13650.3|13635.3|13650.3|13635.3|13650.3|13635.3|13650.3|13635.3|0
1652950050000|2022-05-19 08:47:30|13650|13635|13649.8|13634.8|13650|13635|13649.8|13634.8|0
1652950090000|2022-05-19 08:48:10|13648.4|13633.4|13647.5|13632.5|13648.4|13633.4|13647.5|13632.5|0
1652950110000|2022-05-19 08:48:30|13647|13632|13647|13632|13647|13632|13647|13632|1
1652950120000|2022-05-19 08:48:40|13646.3|13631.3|13646.3|13631.3|13646.3|13631.3|13646.3|13631.3|0
1652950180000|2022-05-19 08:49:40|13646.8|13631.8|13646.9|13631.9|13649|13634|13646.7|13631.7|0
1652950230000|2022-05-19 08:50:30|13644.9|13629.9|13614|13599|13646.1|13631.1|13614|13599|17
1652950240000|2022-05-19 08:50:40|13613.3|13598.3|13616|13601|13616|13601|13607.1|13592.1|3
1652950250000|2022-05-19 08:50:50|13615.9|13600.9|13611.9|13596.9|13615.9|13600.9|13611.9|13596.9|1
1652950270000|2022-05-19 08:51:10|13611.4|13596.4|13611.7|13596.7|13611.7|13596.7|13611.4|13596.4|1
1652950280000|2022-05-19 08:51:20|13611.9|13596.9|13611.9|13596.9|13611.9|13596.9|13611.9|13596.9|1
1652950290000|2022-05-19 08:51:30|13611.7|13596.7|13611.7|13596.7|13611.7|13596.7|13611.7|13596.7|0
1652950300000|2022-05-19 08:51:40|13611.4|13596.4|13612|13597|13612|13597|13611.4|13596.4|0
1652950320000|2022-05-19 08:52:00|13610.2|13595.2|13608.7|13593.7|13610.7|13595.7|13608.7|13593.7|1
1652950330000|2022-05-19 08:52:10|13608.9|13593.9|13608.3|13593.3|13608.9|13593.9|13608.3|13593.3|1
1652950340000|2022-05-19 08:52:20|13608.1|13593.1|13607.9|13592.9|13608.1|13593.1|13606.6|13591.6|5
1652950350000|2022-05-19 08:52:30|13607.7|13592.7|13607.2|13592.2|13607.7|13592.7|13607.2|13592.2|0
1652950360000|2022-05-19 08:52:40|13606.6|13591.6|13606.6|13591.6|13606.6|13591.6|13606.6|13591.6|0
1652950370000|2022-05-19 08:52:50|13606.5|13591.5|13605.6|13590.6|13606.5|13591.5|13605.6|13590.6|1
1652950380000|2022-05-19 08:53:00|13606.3|13591.3|13606.7|13591.7|13606.7|13591.7|13606.3|13591.3|2
1652950390000|2022-05-19 08:53:10|13605.7|13590.7|13606.2|13591.2|13606.2|13591.2|13605.7|13590.7|1
1652950400000|2022-05-19 08:53:20|13605.7|13590.7|13600.8|13585.8|13605.7|13590.7|13600.8|13585.8|7
1652950410000|2022-05-19 08:53:30|13598.8|13583.8|13600.8|13585.8|13600.8|13585.8|13598.8|13583.8|2
1652950420000|2022-05-19 08:53:40|13601|13586|13597.8|13582.8|13601|13586|13597.8|13582.8|22
1652950430000|2022-05-19 08:53:50|||||||||5
1652950440000|2022-05-19 08:54:00|13596.6|13581.6|13596.3|13581.3|13596.6|13581.6|13595.8|13580.8|8
1652950450000|2022-05-19 08:54:10|13596.2|13581.2|13596|13581|13596.2|13581.2|13596|13581|0
1652950460000|2022-05-19 08:54:20|13598.2|13583.2|13598.2|13583.2|13598.2|13583.2|13598.2|13583.2|2
1652950470000|2022-05-19 08:54:30|13598.5|13583.5|13598.7|13583.7|13598.7|13583.7|13598.5|13583.5|0
1652950490000|2022-05-19 08:54:50|13600.3|13585.3|13601.9|13586.9|13601.9|13586.9|13599.7|13584.7|5
1652950500000|2022-05-19 08:55:00|13601.6|13586.6|13601.6|13586.6|13601.6|13586.6|13601.4|13586.4|0
1652950520000|2022-05-19 08:55:20|13601.9|13586.9|13605.9|13590.9|13605.9|13590.9|13601.9|13586.9|0
1652950530000|2022-05-19 08:55:30|13606.2|13591.2|13606.7|13591.7|13606.7|13591.7|13606.2|13591.2|0
1652950540000|2022-05-19 08:55:40|13605.1|13590.1|13603.8|13588.8|13605.1|13590.1|13603.8|13588.8|3
1652950550000|2022-05-19 08:55:50|13603.3|13588.3|13603.3|13588.3|13604.3|13589.3|13602.8|13587.8|2
1652950560000|2022-05-19 08:56:00|13603.1|13588.1|13604.6|13589.6|13604.6|13589.6|13603.1|13588.1|0
1652950570000|2022-05-19 08:56:10|13605.1|13590.1|13605.4|13590.4|13605.4|13590.4|13605.1|13590.1|0
1652950580000|2022-05-19 08:56:20|13606.2|13591.2|13606.4|13591.4|13606.4|13591.4|13606.2|13591.2|0
1652950590000|2022-05-19 08:56:30|13606.9|13591.9|13607.7|13592.7|13607.7|13592.7|13606.9|13591.9|0
1652950620000|2022-05-19 08:57:00|13607.2|13592.2|13607.2|13592.2|13607.2|13592.2|13607.2|13592.2|0
1652950630000|2022-05-19 08:57:10|13607.1|13592.1|13606.4|13591.4|13607.1|13592.1|13606.4|13591.4|0
1652950640000|2022-05-19 08:57:20|13606.9|13591.9|13605.8|13590.8|13607.6|13592.6|13605.8|13590.8|3
1652950650000|2022-05-19 08:57:30|13605.3|13590.3|13604.8|13589.8|13605.3|13590.3|13604.8|13589.8|0
1652950660000|2022-05-19 08:57:40|13601.7|13586.7|13602|13587|13602.2|13587.2|13601.2|13586.2|2
1652950670000|2022-05-19 08:57:50|13601.7|13586.7|13602.2|13587.2|13602.2|13587.2|13601.7|13586.7|0
1652950680000|2022-05-19 08:58:00|13602|13587|13600.9|13585.9|13602|13587|13600.9|13585.9|2
1652950710000|2022-05-19 08:58:30|13601.2|13586.2|13601.5|13586.5|13601.5|13586.5|13601.2|13586.2|0
1652950730000|2022-05-19 08:58:50|13601.7|13586.7|13601.7|13586.7|13601.7|13586.7|13601.7|13586.7|0
1652950750000|2022-05-19 08:59:10|13600.7|13585.7|13600.7|13585.7|13600.7|13585.7|13600.7|13585.7|10
1652950760000|2022-05-19 08:59:20|13600.2|13585.2|13598.4|13583.4|13600.2|13585.2|13597.9|13582.9|2
1652950770000|2022-05-19 08:59:30|13598.3|13583.3|13598.6|13583.6|13598.6|13583.6|13595.8|13580.8|2
1652950780000|2022-05-19 08:59:40|13598.4|13583.4|13598.7|13583.7|13598.7|13583.7|13597.6|13582.6|6
1652950790000|2022-05-19 08:59:50|13598.4|13583.4|13600.8|13585.8|13600.8|13585.8|13598.4|13583.4|2
1652950800000|2022-05-19 09:00:00|13601.7|13586.7|13600.7|13585.7|13601.7|13586.7|13600.7|13585.7|0
1652950810000|2022-05-19 09:00:10|13600.4|13585.4|13599.9|13584.9|13600.4|13585.4|13599.9|13584.9|0
1652950820000|2022-05-19 09:00:20|13599.6|13584.6|13599.6|13584.6|13599.6|13584.6|13599.6|13584.6|0
1652950830000|2022-05-19 09:00:30|13599.1|13584.1|13599.1|13584.1|13599.1|13584.1|13599.1|13584.1|4
1652950840000|2022-05-19 09:00:40|13598.9|13583.9|13598.6|13583.6|13598.9|13583.9|13598.6|13583.6|5
1652950920000|2022-05-19 09:02:00|13599.1|13584.1|13601.2|13586.2|13601.2|13586.2|13599.1|13584.1|2
1652950930000|2022-05-19 09:02:10|13601.5|13586.5|13601.4|13586.4|13601.5|13586.5|13601.4|13586.4|0
1652950940000|2022-05-19 09:02:20|13600.9|13585.9|13603.4|13588.4|13603.4|13588.4|13600.9|13585.9|2
1652950950000|2022-05-19 09:02:30|13607.4|13592.4|13611.1|13596.1|13611.1|13596.1|13607.4|13592.4|3
1652950990000|2022-05-19 09:03:10|13611|13596|13611|13596|13611|13596|13611|13596|0
1652951000000|2022-05-19 09:03:20|13609.7|13594.7|13610.1|13595.1|13610.5|13595.5|13609.7|13594.7|94
1652951010000|2022-05-19 09:03:30|13609.9|13594.9|13609.4|13594.4|13609.9|13594.9|13609.4|13594.4|0
1652951020000|2022-05-19 09:03:40|13609.1|13594.1|13610.8|13595.8|13610.8|13595.8|13609.1|13594.1|0
1652951030000|2022-05-19 09:03:50|13610.6|13595.6|13611.1|13596.1|13611.3|13596.3|13610.6|13595.6|0
1652951040000|2022-05-19 09:04:00|13610.8|13595.8|13610.8|13595.8|13610.8|13595.8|13610.8|13595.8|0
1652951060000|2022-05-19 09:04:20|13611.7|13596.7|13611.4|13596.4|13612.2|13597.2|13611.1|13596.1|23
1652951070000|2022-05-19 09:04:30|13611.2|13596.2|13611.6|13596.6|13611.8|13596.8|13610.8|13595.8|3
1652951080000|2022-05-19 09:04:40|13611.3|13596.3|13611.8|13596.8|13612.1|13597.1|13611.3|13596.3|0
1652951090000|2022-05-19 09:04:50|13612.1|13597.1|13613.5|13598.5|13613.5|13598.5|13611.8|13596.8|0
1652951100000|2022-05-19 09:05:00|13613.7|13598.7|13613.7|13598.7|13613.7|13598.7|13613.2|13598.2|0
1652951120000|2022-05-19 09:05:20|13611.8|13596.8|13611.8|13596.8|13611.8|13596.8|13610.6|13595.6|0
1652951130000|2022-05-19 09:05:30|13613.7|13598.7|13613.5|13598.5|13613.7|13598.7|13613.1|13598.1|1
1652951140000|2022-05-19 09:05:40|13613.7|13598.7|13616.2|13601.2|13616.2|13601.2|13613.7|13598.7|6
1652951150000|2022-05-19 09:05:50|13615.9|13600.9|13616.5|13601.5|13616.5|13601.5|13615.4|13600.4|1
1652951160000|2022-05-19 09:06:00|13616.7|13601.7|13616.4|13601.4|13616.7|13601.7|13616.4|13601.4|0
1652951170000|2022-05-19 09:06:10|13615.9|13600.9|13615.9|13600.9|13615.9|13600.9|13615.9|13600.9|0
1652951180000|2022-05-19 09:06:20|13615.3|13600.3|13615.3|13600.3|13615.3|13600.3|13615.3|13600.3|1
1652951190000|2022-05-19 09:06:30|13615.1|13600.1|13615.1|13600.1|13615.1|13600.1|13615.1|13600.1|0
1652951200000|2022-05-19 09:06:40|13617.4|13602.4|13617.4|13602.4|13617.4|13602.4|13617.4|13602.4|10
1652951210000|2022-05-19 09:06:50|13618.1|13603.1|13618.5|13603.5|13619.2|13604.2|13616.3|13601.3|43
1652951220000|2022-05-19 09:07:00|13617.7|13602.7|13616.2|13601.2|13618.3|13603.3|13615.4|13600.4|2
1652951230000|2022-05-19 09:07:10|13615.6|13600.6|13615.2|13600.2|13616.5|13601.5|13615.2|13600.2|2
1652951240000|2022-05-19 09:07:20|13615.7|13600.7|13615.7|13600.7|13616.5|13601.5|13614.2|13599.2|0
1652951250000|2022-05-19 09:07:30|13616.2|13601.2|13615.4|13600.4|13616.2|13601.2|13615.4|13600.4|0
1652951260000|2022-05-19 09:07:40|13615.7|13600.7|13615.9|13600.9|13616.2|13601.2|13615.2|13600.2|0
1652951270000|2022-05-19 09:07:50|13615.7|13600.7|13616.2|13601.2|13616.2|13601.2|13615.2|13600.2|0
1652951280000|2022-05-19 09:08:00|13615.7|13600.7|13615.7|13600.7|13615.9|13600.9|13615.2|13600.2|0
1652951290000|2022-05-19 09:08:10|13615.4|13600.4|13622|13607|13622|13607|13615.4|13600.4|2
1652951300000|2022-05-19 09:08:20|13623.8|13608.8|13626|13611|13626.3|13611.3|13623.8|13608.8|1
1652951310000|2022-05-19 09:08:30|13626.5|13611.5|13634.8|13619.8|13634.8|13619.8|13626.5|13611.5|7
1652951320000|2022-05-19 09:08:40|13635.2|13620.2|13637.2|13622.2|13637.2|13622.2|13635.2|13620.2|11
1652951340000|2022-05-19 09:09:00|13636.8|13621.8|13637.3|13622.3|13637.3|13622.3|13636.8|13621.8|0
1652951350000|2022-05-19 09:09:10|13637.7|13622.7|13637.7|13622.7|13637.7|13622.7|13637.7|13622.7|0
1652951360000|2022-05-19 09:09:20|13639.3|13624.3|13639.1|13624.1|13639.3|13624.3|13638.7|13623.7|25
1652951370000|2022-05-19 09:09:30|13642.3|13627.3|13642.3|13627.3|13642.3|13627.3|13638.6|13623.6|1
1652951390000|2022-05-19 09:09:50|13642|13627|13640.5|13625.5|13642|13627|13640.5|13625.5|0
1652951400000|2022-05-19 09:10:00|13640.3|13625.3|13640.8|13625.8|13640.8|13625.8|13639.8|13624.8|8
1652951410000|2022-05-19 09:10:10|13641.3|13626.3|13641.3|13626.3|13641.3|13626.3|13641.3|13626.3|0
1652951430000|2022-05-19 09:10:30|13641.6|13626.6|13641.6|13626.6|13641.6|13626.6|13641.6|13626.6|1
1652951440000|2022-05-19 09:10:40|13641.8|13626.8|13641.8|13626.8|13641.8|13626.8|13641.8|13626.8|0
1652951450000|2022-05-19 09:10:50|13643.4|13628.4|13643.7|13628.7|13643.7|13628.7|13643.4|13628.4|0
1652951460000|2022-05-19 09:11:00|13643.4|13628.4|13643.4|13628.4|13643.4|13628.4|13643.4|13628.4|0
1652951470000|2022-05-19 09:11:10|13643.2|13628.2|13643.4|13628.4|13643.4|13628.4|13642.9|13627.9|1
1652951490000|2022-05-19 09:11:30|13643.2|13628.2|13643.2|13628.2|13643.2|13628.2|13643.2|13628.2|0
1652951500000|2022-05-19 09:11:40|13642.9|13627.9|13643.2|13628.2|13643.4|13628.4|13642.9|13627.9|0
1652951520000|2022-05-19 09:12:00|13643.4|13628.4|13641.1|13626.1|13643.4|13628.4|13638.8|13623.8|4
1652951530000|2022-05-19 09:12:10|13641.4|13626.4|13641.8|13626.8|13641.8|13626.8|13641.1|13626.1|0
1652951540000|2022-05-19 09:12:20|13641.6|13626.6|13641.6|13626.6|13641.8|13626.8|13641.3|13626.3|0
1652951550000|2022-05-19 09:12:30|13641.8|13626.8|13641.3|13626.3|13642.1|13627.1|13641.1|13626.1|0
1652951570000|2022-05-19 09:12:50|13640.2|13625.2|13636.8|13621.8|13640.2|13625.2|13635.8|13620.8|1
1652951580000|2022-05-19 09:13:00|13637.1|13622.1|13636.7|13621.7|13637.2|13622.2|13635.7|13620.7|0
1652951590000|2022-05-19 09:13:10|13636.4|13621.4|13636.3|13621.3|13637.5|13622.5|13635.8|13620.8|3
1652951600000|2022-05-19 09:13:20|13636|13621|13636.5|13621.5|13636.5|13621.5|13635.8|13620.8|0
1652951630000|2022-05-19 09:13:50|13637.6|13622.6|13638.2|13623.2|13638.2|13623.2|13637.6|13622.6|4
1652951660000|2022-05-19 09:14:20|13636.2|13621.2|13634.5|13619.5|13636.2|13621.2|13634.5|13619.5|1
1652951700000|2022-05-19 09:15:00|13632.2|13617.2|13632.2|13617.2|13632.2|13617.2|13632.2|13617.2|1
1652951730000|2022-05-19 09:15:30|13631.9|13616.9|13629.1|13614.1|13631.9|13616.9|13629.1|13614.1|0
1652951740000|2022-05-19 09:15:40|13623.7|13608.7|13622.7|13607.7|13623.7|13608.7|13622.7|13607.7|2
1652951760000|2022-05-19 09:16:00|13622.4|13607.4|13610.2|13595.2|13622.4|13607.4|13610.2|13595.2|1
1652951770000|2022-05-19 09:16:10|13609.6|13594.6|13609.2|13594.2|13609.6|13594.6|13609.2|13594.2|0
1652951820000|2022-05-19 09:17:00|13609.1|13594.1|13609.1|13594.1|13609.1|13594.1|13609.1|13594.1|0
1652951830000|2022-05-19 09:17:10|||||||||2
1652951840000|2022-05-19 09:17:20|13609.6|13594.6|13607.3|13592.3|13609.6|13594.6|13607.3|13592.3|4
1652951850000|2022-05-19 09:17:30|13609.7|13594.7|13608.8|13593.8|13612.8|13597.8|13608.8|13593.8|10
1652951860000|2022-05-19 09:17:40|13608.6|13593.6|13609.1|13594.1|13609.1|13594.1|13608.6|13593.6|0
1652951880000|2022-05-19 09:18:00|13608.6|13593.6|13607.6|13592.6|13608.6|13593.6|13607.1|13592.1|5
1652951890000|2022-05-19 09:18:10|13607.1|13592.1|13607.3|13592.3|13607.3|13592.3|13607.1|13592.1|1
1652951900000|2022-05-19 09:18:20|13607.8|13592.8|13606.8|13591.8|13607.8|13592.8|13606.8|13591.8|1
1652951910000|2022-05-19 09:18:30|13607.1|13592.1|13607.6|13592.6|13607.6|13592.6|13607.1|13592.1|0
1652951940000|2022-05-19 09:19:00|13613|13598|13609.8|13594.8|13613|13598|13609.8|13594.8|3
1652951950000|2022-05-19 09:19:10|13609.6|13594.6|13609.6|13594.6|13609.6|13594.6|13609.6|13594.6|0
1652951970000|2022-05-19 09:19:30|13609.5|13594.5|13609.5|13594.5|13609.5|13594.5|13609.5|13594.5|0
1652952050000|2022-05-19 09:20:50|13607.5|13592.5|13607.3|13592.3|13607.5|13592.5|13607.3|13592.3|2
1652952070000|2022-05-19 09:21:10|13607.5|13592.5|13607.5|13592.5|13607.5|13592.5|13607.5|13592.5|0
1652952120000|2022-05-19 09:22:00|13607.1|13592.1|13604.8|13589.8|13607.1|13592.1|13604.8|13589.8|11
1652952130000|2022-05-19 09:22:10|||||||||1
1652952150000|2022-05-19 09:22:30|13605.2|13590.2|13605.2|13590.2|13605.2|13590.2|13605.2|13590.2|1
1652952160000|2022-05-19 09:22:40|13605.5|13590.5|13606.3|13591.3|13609.1|13594.1|13605.5|13590.5|1
1652952180000|2022-05-19 09:23:00|13609.3|13594.3|13609.3|13594.3|13609.3|13594.3|13609.3|13594.3|1
1652952240000|2022-05-19 09:24:00|13608.1|13593.1|13608.1|13593.1|13608.1|13593.1|13608.1|13593.1|0
1652952340000|2022-05-19 09:25:40|13608|13593|13608|13593|13608|13593|13608|13593|0
1652952390000|2022-05-19 09:26:30|13609|13594|13608.8|13593.8|13609|13594|13608.8|13593.8|1
1652952400000|2022-05-19 09:26:40|13612.2|13597.2|13612.2|13597.2|13612.2|13597.2|13612.2|13597.2|1
1652952410000|2022-05-19 09:26:50|13612.7|13597.7|13612.7|13597.7|13612.7|13597.7|13612.7|13597.7|0
1652952420000|2022-05-19 09:27:00|13613.1|13598.1|13613.1|13598.1|13613.1|13598.1|13613.1|13598.1|0
1652952440000|2022-05-19 09:27:20|||||||||1
1652952460000|2022-05-19 09:27:40|13613.6|13598.6|13613.6|13598.6|13613.6|13598.6|13613.6|13598.6|0
1652952480000|2022-05-19 09:28:00|||||||||1
1652952520000|2022-05-19 09:28:40|13613.8|13598.8|13613.8|13598.8|13613.8|13598.8|13613.8|13598.8|1
1652952580000|2022-05-19 09:29:40|13613.5|13598.5|13613.5|13598.5|13613.5|13598.5|13613.5|13598.5|0
1652952590000|2022-05-19 09:29:50|13615.5|13600.5|13616.4|13601.4|13616.4|13601.4|13615.5|13600.5|6
1652952600000|2022-05-19 09:30:00|13621.4|13606.4|13624.5|13609.5|13624.5|13609.5|13621.4|13606.4|2
1652952620000|2022-05-19 09:30:20|13624.3|13609.3|13624.3|13609.3|13624.3|13609.3|13624.3|13609.3|0
1652952640000|2022-05-19 09:30:40|13624.8|13609.8|13621.4|13606.4|13625|13610|13621.4|13606.4|0
1652952650000|2022-05-19 09:30:50|13625|13610|13625|13610|13625|13610|13625|13610|0
1652952700000|2022-05-19 09:31:40|13625.6|13610.6|13626|13611|13626|13611|13625.6|13610.6|0
1652952720000|2022-05-19 09:32:00|13627|13612|13628|13613|13628|13613|13627|13612|0
1652952820000|2022-05-19 09:33:40|||||||||1
1652952840000|2022-05-19 09:34:00|13628.2|13613.2|13628.5|13613.5|13628.5|13613.5|13628.2|13613.2|1
1652952850000|2022-05-19 09:34:10|13628.8|13613.8|13629|13614|13629|13614|13628.8|13613.8|0
1652952890000|2022-05-19 09:34:50|13629.5|13614.5|13629.5|13614.5|13629.5|13614.5|13629.5|13614.5|0
1652952910000|2022-05-19 09:35:10|13630|13615|13630|13615|13630|13615|13630|13615|0
1652952930000|2022-05-19 09:35:30|13629.7|13614.7|13629.7|13614.7|13629.7|13614.7|13629.7|13614.7|0
1652952940000|2022-05-19 09:35:40|13629.4|13614.4|13629.7|13614.7|13629.7|13614.7|13629.4|13614.4|7
1652952980000|2022-05-19 09:36:20|13629.1|13614.1|13629.1|13614.1|13629.1|13614.1|13629.1|13614.1|0
1652953010000|2022-05-19 09:36:50|||||||||1
1652953020000|2022-05-19 09:37:00|13626.8|13611.8|13619.3|13604.3|13626.8|13611.8|13619.3|13604.3|4
1652953030000|2022-05-19 09:37:10|13617.6|13602.6|13624.3|13599.3|13624.3|13602.6|13616|13599.3|5
1652953050000|2022-05-19 09:37:30|13626.3|13601.3|13618.1|13603.1|13626.3|13606|13618.1|13601.3|0
1652953160000|2022-05-19 09:39:20|13618.9|13603.9|13618.9|13603.9|13618.9|13603.9|13618.9|13603.9|0
1652953230000|2022-05-19 09:40:30|13618.1|13603.1|13618.1|13603.1|13618.1|13603.1|13618.1|13603.1|0
1652953270000|2022-05-19 09:41:10|13617.3|13602.3|13617.3|13602.3|13617.3|13602.3|13617.3|13602.3|0
1652953430000|2022-05-19 09:43:50|13630|13615|13624.4|13609.4|13632.5|13615|13624.4|13607.5|16
1652953440000|2022-05-19 09:44:00|13623.9|13608.9|13617.7|13602.7|13623.9|13608.9|13617.7|13602.7|1
1652953450000|2022-05-19 09:44:10|13615.5|13600.5|13609.4|13594.4|13615.5|13600.5|13609.4|13594.4|1
1652953480000|2022-05-19 09:44:40|13609.2|13594.2|13609.2|13594.2|13609.2|13594.2|13609.2|13594.2|0
1652953520000|2022-05-19 09:45:20|||||||||2
1652953530000|2022-05-19 09:45:30|13608.7|13593.7|13608.7|13593.7|13608.7|13593.7|13608.7|13593.7|1
1652953540000|2022-05-19 09:45:40|13609.2|13594.2|13612.8|13597.8|13612.8|13597.8|13609.2|13594.2|2
1652953560000|2022-05-19 09:46:00|13611.7|13596.7|13610.5|13595.5|13612.4|13597.4|13610.5|13595.5|1
1652953590000|2022-05-19 09:46:30|13611.6|13596.6|13611.3|13596.3|13611.6|13596.6|13611.3|13596.3|0
1652953600000|2022-05-19 09:46:40|13610|13595|13610|13595|13610|13595|13610|13595|0
1652953620000|2022-05-19 09:47:00|13609|13594|13609|13594|13609|13594|13609|13594|1
1652953650000|2022-05-19 09:47:30|13607.9|13592.9|13607.4|13592.4|13607.9|13592.9|13607.4|13592.4|4
1652953660000|2022-05-19 09:47:40|||||||||2
1652953670000|2022-05-19 09:47:50|13606.5|13591.5|13606.5|13591.5|13606.5|13591.5|13606.5|13591.5|1
1652953680000|2022-05-19 09:48:00|13606.2|13591.2|13606.2|13591.2|13606.2|13591.2|13606.2|13591.2|3
1652953700000|2022-05-19 09:48:20|13605.1|13590.1|13605.4|13590.4|13605.4|13590.4|13604.9|13589.9|0
1652953710000|2022-05-19 09:48:30|13605.1|13590.1|13606.2|13591.2|13606.2|13591.2|13604.9|13589.9|0
1652953720000|2022-05-19 09:48:40|13605.1|13590.1|13605.3|13590.3|13605.3|13590.3|13605.1|13590.1|0
1652953730000|2022-05-19 09:48:50|13604.8|13589.8|13605.1|13590.1|13605.1|13590.1|13604.8|13589.8|0
1652953740000|2022-05-19 09:49:00|13611|13596|13610.5|13595.5|13616.3|13596.6|13610.2|13591.3|2
1652953760000|2022-05-19 09:49:20|13611|13596|13611|13596|13611|13596|13611|13596|0
1652953780000|2022-05-19 09:49:40|13610.7|13595.7|13610.7|13595.7|13610.7|13595.7|13610.7|13595.7|0
1652953790000|2022-05-19 09:49:50|13611.3|13596.3|13611.3|13596.3|13612.1|13597.1|13611.3|13596.3|0
1652953890000|2022-05-19 09:51:30|13611.2|13596.2|13612.8|13597.8|13612.8|13597.8|13611.2|13596.2|0
1652953910000|2022-05-19 09:51:50|13611.7|13596.7|13610.8|13595.8|13611.7|13596.7|13610.8|13595.8|0
1652953950000|2022-05-19 09:52:30|13608.4|13593.4|13608.7|13593.7|13608.7|13593.7|13608.4|13593.4|2
1652954010000|2022-05-19 09:53:30|13608.4|13593.4|13608.4|13593.4|13608.4|13593.4|13608.4|13593.4|0
1652954040000|2022-05-19 09:54:00|13608.6|13593.6|13608.6|13593.6|13608.6|13593.6|13608.6|13593.6|0
1652954050000|2022-05-19 09:54:10|13609.5|13594.5|13609.5|13594.5|13609.5|13594.5|13609.5|13594.5|0
1652954170000|2022-05-19 09:56:10|13609.4|13594.4|13609.4|13594.4|13609.4|13594.4|13609.4|13594.4|0
1652954230000|2022-05-19 09:57:10|13609.2|13594.2|13608.9|13593.9|13609.2|13594.2|13608.9|13593.9|0
1652954240000|2022-05-19 09:57:20|13608.6|13593.6|13608.4|13593.4|13608.6|13593.6|13608.4|13593.4|0
1652954250000|2022-05-19 09:57:30|13607.6|13592.6|13607.6|13592.6|13607.6|13592.6|13607.6|13592.6|0
1652954340000|2022-05-19 09:59:00|13607.3|13592.3|13606.9|13591.9|13607.3|13592.3|13606.7|13591.7|1
1652954390000|2022-05-19 09:59:50|13604.4|13589.4|13600.2|13585.2|13604.4|13589.4|13600.2|13585.2|9
1652954400000|2022-05-19 10:00:00|13598.8|13583.8|13594.3|13579.3|13598.8|13583.8|13594.3|13579.3|6
1652954410000|2022-05-19 10:00:10|13593|13578|13593.3|13578.3|13593.5|13578.5|13591|13576|6
1652954420000|2022-05-19 10:00:20|13592.8|13577.8|13593.3|13578.3|13593.3|13578.3|13592.8|13577.8|30
1652954430000|2022-05-19 10:00:30|13593.8|13578.8|13593.8|13578.8|13593.8|13578.8|13593.8|13578.8|0
1652954450000|2022-05-19 10:00:50|13596.1|13581.1|13596.1|13581.1|13596.1|13581.1|13596.1|13581.1|6
1652954460000|2022-05-19 10:01:00|13595.8|13580.8|13596.3|13581.3|13596.3|13581.3|13595.8|13580.8|4
1652954470000|2022-05-19 10:01:10|13596.5|13581.5|13596.5|13581.5|13596.5|13581.5|13596.3|13581.3|3
1652954490000|2022-05-19 10:01:30|||||||||1
1652954530000|2022-05-19 10:02:10|||||||||1
1652954610000|2022-05-19 10:03:30|13596.3|13581.3|13596.3|13581.3|13596.3|13581.3|13596.3|13581.3|4
1652954620000|2022-05-19 10:03:40|13597.4|13582.4|13600.2|13585.2|13600.2|13585.2|13597.4|13582.4|2
1652954630000|2022-05-19 10:03:50|13599.9|13584.9|13610.7|13595.7|13610.7|13595.7|13599.9|13584.9|1
1652954640000|2022-05-19 10:04:00|13609.8|13594.8|13609.8|13594.8|13609.8|13594.8|13609.8|13594.8|0
1652954650000|2022-05-19 10:04:10|13609.3|13594.3|13609.3|13594.3|13609.3|13594.3|13609.3|13594.3|0
1652954670000|2022-05-19 10:04:30|13610.6|13595.6|13610.9|13595.9|13614.6|13599.6|13610.6|13595.6|3
1652954680000|2022-05-19 10:04:40|13609.9|13594.9|13609.1|13594.1|13609.9|13594.9|13609.1|13594.1|0
1652954700000|2022-05-19 10:05:00|13607.6|13592.6|13607.6|13592.6|13607.6|13592.6|13607.6|13592.6|0
1652954710000|2022-05-19 10:05:10|13607.1|13592.1|13607.1|13592.1|13607.1|13592.1|13607.1|13592.1|0
1652954740000|2022-05-19 10:05:40|13605.7|13590.7|13608.3|13583.3|13608.7|13590.7|13605.7|13582.9|0
1652954760000|2022-05-19 10:06:00|13608.7|13583.7|13609.3|13584.3|13609.3|13584.3|13608.7|13583.7|0
1652954790000|2022-05-19 10:06:30|13609|13584|13609|13584|13609|13584|13609|13584|0
1652954800000|2022-05-19 10:06:40|13609.5|13584.5|13609.5|13584.5|13609.5|13584.5|13609.5|13584.5|0
1652954820000|2022-05-19 10:07:00|13608.8|13583.8|13608.8|13583.8|13608.8|13583.8|13608.8|13583.8|0
1652954850000|2022-05-19 10:07:30|13608.3|13583.3|13604.9|13589.9|13608.8|13589.9|13601.6|13583.3|4
1652954880000|2022-05-19 10:08:00|13605.6|13590.6|13605.6|13590.6|13605.6|13590.6|13605.6|13590.6|0
1652954890000|2022-05-19 10:08:10|13604|13589|13604|13589|13604|13589|13604|13589|0
1652954900000|2022-05-19 10:08:20|13605.3|13590.3|13603.3|13588.3|13605.3|13590.3|13603.3|13588.3|0
1652954920000|2022-05-19 10:08:40|13603.6|13588.6|13603.6|13588.6|13603.6|13588.6|13603.6|13588.6|0
1652954940000|2022-05-19 10:09:00|13604|13589|13604|13589|13604|13589|13604|13589|0
1652954970000|2022-05-19 10:09:30|13605.6|13590.6|13603.3|13588.3|13605.6|13590.6|13603.3|13588.3|0
1652954990000|2022-05-19 10:09:50|13603.6|13588.6|13603.8|13588.8|13603.8|13588.8|13603.6|13588.6|0
1652955040000|2022-05-19 10:10:40|||||||||1
1652955100000|2022-05-19 10:11:40|13604.7|13589.7|13604.7|13589.7|13604.7|13589.7|13604.7|13589.7|0
1652955110000|2022-05-19 10:11:50|13604.4|13589.4|13604.7|13589.7|13604.7|13589.7|13604.4|13589.4|0
1652955210000|2022-05-19 10:13:30|13603.3|13588.3|13603.3|13588.3|13603.3|13588.3|13603.3|13588.3|0
1652955280000|2022-05-19 10:14:40|13603.2|13588.2|13603.2|13588.2|13603.2|13588.2|13603.2|13588.2|0
1652955290000|2022-05-19 10:14:50|13602.1|13587.1|13602.1|13587.1|13602.1|13587.1|13602.1|13587.1|0
1652955300000|2022-05-19 10:15:00|13601.6|13586.6|13601.6|13586.6|13601.6|13586.6|13601.6|13586.6|1
1652955320000|2022-05-19 10:15:20|13601.3|13586.3|13600.8|13585.8|13601.3|13586.3|13600.8|13585.8|0
1652955330000|2022-05-19 10:15:30|13600.6|13585.6|13600.6|13585.6|13600.6|13585.6|13600.6|13585.6|0
1652955380000|2022-05-19 10:16:20|13601.1|13586.1|13608.7|13593.7|13608.7|13593.7|13601.1|13586.1|1
1652955430000|2022-05-19 10:17:10|13608.6|13593.6|13608.6|13593.6|13608.6|13593.6|13608.6|13593.6|0
1652955440000|2022-05-19 10:17:20|13608.4|13593.4|13608.1|13593.1|13608.6|13593.6|13607.6|13592.6|1
1652955480000|2022-05-19 10:18:00|13609.2|13594.2|13610.1|13595.1|13610.1|13595.1|13609.2|13594.2|0
1652955510000|2022-05-19 10:18:30|13609.6|13594.6|13609.6|13594.6|13609.6|13594.6|13609.6|13594.6|0
1652955520000|2022-05-19 10:18:40|13609.3|13594.3|13609.1|13594.1|13609.3|13594.3|13609.1|13594.1|0
1652955550000|2022-05-19 10:19:10|13608.6|13593.6|13608.1|13593.1|13608.6|13593.6|13608.1|13593.1|0
1652955560000|2022-05-19 10:19:20|||||||||1
1652955660000|2022-05-19 10:21:00|13606.6|13591.6|13606.6|13591.6|13606.6|13591.6|13606.6|13591.6|0
1652955670000|2022-05-19 10:21:10|13606.1|13591.1|13606.1|13591.1|13606.1|13591.1|13606.1|13591.1|0
1652955690000|2022-05-19 10:21:30|13605.6|13590.6|13605.6|13590.6|13605.6|13590.6|13605.6|13590.6|0
1652955780000|2022-05-19 10:23:00|13605.2|13590.2|13604.3|13589.3|13605.2|13590.2|13604.3|13589.3|1
1652955790000|2022-05-19 10:23:10|13603.8|13588.8|13603.8|13588.8|13603.8|13588.8|13603.8|13588.8|0
1652955880000|2022-05-19 10:24:40|13603.7|13588.7|13603.7|13588.7|13603.7|13588.7|13603.7|13588.7|0
1652955900000|2022-05-19 10:25:00|13607|13592|13607|13592|13607|13592|13607|13592|5
1652955920000|2022-05-19 10:25:20|13608|13593|13608|13593|13608|13593|13608|13593|0
1652956010000|2022-05-19 10:26:50|13617.7|13602.7|13616.1|13601.1|13617.7|13602.7|13615.8|13600.8|7
1652956030000|2022-05-19 10:27:10|13615.2|13600.2|13615.2|13600.2|13615.2|13600.2|13615.2|13600.2|0
1652956040000|2022-05-19 10:27:20|13615|13600|13615|13600|13615|13600|13615|13600|2
1652956050000|2022-05-19 10:27:30|13614.8|13589.8|13614.8|13589.8|13614.8|13589.8|13614.8|13589.8|8
1652956060000|2022-05-19 10:27:40|13615|13590|13615.5|13590.5|13615.5|13590.5|13615|13590|0
1652956070000|2022-05-19 10:27:50|13613|13598|13615.5|13600.5|13615.5|13600.5|13613|13598|1
1652956110000|2022-05-19 10:28:30|13616|13601|13616|13601|13616|13601|13616|13601|0
1652956120000|2022-05-19 10:28:40|13615.7|13600.7|13615.7|13600.7|13615.7|13600.7|13615.7|13600.7|0
1652956140000|2022-05-19 10:29:00|13615.3|13600.3|13616.3|13601.3|13616.3|13601.3|13615.3|13600.3|0
1652956170000|2022-05-19 10:29:30|13616.5|13601.5|13617.6|13602.6|13617.6|13602.6|13616.5|13601.5|1
1652956200000|2022-05-19 10:30:00|13617.3|13602.3|13617.1|13602.1|13617.3|13602.3|13617.1|13602.1|0
1652956250000|2022-05-19 10:30:50|13616.8|13601.8|13619.9|13604.9|13619.9|13604.9|13616.6|13601.6|2
1652956270000|2022-05-19 10:31:10|13620.1|13605.1|13620.1|13605.1|13620.1|13605.1|13620.1|13605.1|0
1652956280000|2022-05-19 10:31:20|13620.4|13605.4|13623.2|13608.2|13623.2|13608.2|13620.4|13605.4|3
1652956300000|2022-05-19 10:31:40|13622.9|13607.9|13623.1|13608.1|13623.1|13608.1|13622.7|13607.7|0
1652956320000|2022-05-19 10:32:00|13623.4|13608.4|13623.6|13608.6|13623.6|13608.6|13623.4|13608.4|1
1652956330000|2022-05-19 10:32:10|13622.9|13607.9|13623.2|13608.2|13623.5|13608.5|13622.9|13607.9|0
1652956340000|2022-05-19 10:32:20|13624.2|13609.2|13624.2|13609.2|13624.7|13609.7|13624|13609|1
1652956350000|2022-05-19 10:32:30|13624.5|13609.5|13624.7|13609.7|13624.7|13609.7|13624.2|13609.2|0
1652956360000|2022-05-19 10:32:40|13625|13610|13625|13610|13625|13610|13625|13610|0
1652956380000|2022-05-19 10:33:00|13624.9|13609.9|13625.2|13610.2|13625.4|13610.4|13624.9|13609.9|0
1652956390000|2022-05-19 10:33:10|13624.9|13609.9|13625.2|13610.2|13625.2|13610.2|13624.9|13609.9|0
1652956400000|2022-05-19 10:33:20|13624.9|13609.9|13625.2|13610.2|13625.2|13610.2|13624.9|13609.9|0
1652956410000|2022-05-19 10:33:30|13624.9|13609.9|13625.2|13610.2|13625.2|13610.2|13624.9|13609.9|0
1652956440000|2022-05-19 10:34:00|13625.5|13610.5|13625.7|13610.7|13625.7|13610.7|13625.5|13610.5|0
1652956480000|2022-05-19 10:34:40|13625.4|13610.4|13625.2|13610.2|13625.4|13610.4|13625.2|13610.2|0
1652956500000|2022-05-19 10:35:00|13625.4|13610.4|13625.4|13610.4|13625.4|13610.4|13625.4|13610.4|0
1652956520000|2022-05-19 10:35:20|13626.8|13611.8|13627.9|13612.9|13627.9|13612.9|13626.8|13611.8|1
1652956530000|2022-05-19 10:35:30|13628.6|13613.6|13630|13615|13630.2|13615.2|13628.6|13613.6|1
1652956540000|2022-05-19 10:35:40|13630.2|13615.2|13630.2|13615.2|13630.2|13615.2|13630.2|13615.2|0
1652956580000|2022-05-19 10:36:20|13630.7|13615.7|13630.7|13615.7|13630.7|13615.7|13630.7|13615.7|0
1652956620000|2022-05-19 10:37:00|||||||||1
1652956650000|2022-05-19 10:37:30|13632.2|13617.2|13632.2|13617.2|13632.2|13617.2|13632.2|13617.2|3
1652956660000|2022-05-19 10:37:40|13632.1|13617.1|13630.6|13615.6|13632.1|13617.1|13630.6|13615.6|1
1652956670000|2022-05-19 10:37:50|13631.1|13616.1|13631.1|13616.1|13631.1|13616.1|13631.1|13616.1|0
1652956690000|2022-05-19 10:38:10|13631.6|13616.6|13631.6|13616.6|13631.6|13616.6|13631.6|13616.6|0
1652956710000|2022-05-19 10:38:30|13631.1|13616.1|13631.1|13616.1|13631.1|13616.1|13631.1|13616.1|0
1652956720000|2022-05-19 10:38:40|13632.8|13617.8|13635.4|13620.4|13635.4|13620.4|13632.8|13617.8|5
1652956750000|2022-05-19 10:39:10|13634.8|13619.8|13633.7|13618.7|13634.8|13619.8|13633.7|13618.7|1
1652956760000|2022-05-19 10:39:20|13634.7|13619.7|13634.7|13619.7|13634.7|13619.7|13634.7|13619.7|2
1652956770000|2022-05-19 10:39:30|13633.7|13618.7|13633.7|13618.7|13633.7|13618.7|13633.7|13618.7|0
1652956780000|2022-05-19 10:39:40|13634.7|13619.7|13634.7|13619.7|13634.7|13619.7|13634.7|13619.7|0
1652956810000|2022-05-19 10:40:10|13633.9|13618.9|13633.2|13618.2|13633.9|13618.9|13633.2|13618.2|0
1652956870000|2022-05-19 10:41:10|13634.3|13619.3|13634.6|13619.6|13634.6|13619.6|13634.3|13619.3|0
1652956890000|2022-05-19 10:41:30|13634|13619|13634|13619|13634|13619|13634|13619|0
1652956940000|2022-05-19 10:42:20|13633.7|13618.7|13633.7|13618.7|13633.7|13618.7|13633.7|13618.7|0
1652956990000|2022-05-19 10:43:10|13626.9|13611.9|13624.3|13609.3|13626.9|13611.9|13624.3|13609.3|1
1652957020000|2022-05-19 10:43:40|13629.4|13614.4|13631.9|13616.9|13632.2|13617.2|13627|13612|20
1652957050000|2022-05-19 10:44:10|13632.1|13617.1|13631.9|13616.9|13632.1|13617.1|13631.9|13616.9|0
1652957080000|2022-05-19 10:44:40|13631.6|13616.6|13631.6|13616.6|13631.6|13616.6|13631.3|13616.3|0
1652957130000|2022-05-19 10:45:30|13633.5|13618.5|13636.6|13621.6|13636.6|13621.6|13633.5|13618.5|8
1652957140000|2022-05-19 10:45:40|13636.4|13621.4|13639|13624|13639.3|13624.3|13636.4|13621.4|4
1652957150000|2022-05-19 10:45:50|13640.1|13625.1|13642|13627|13642|13627|13640.1|13625.1|1
1652957170000|2022-05-19 10:46:10|13647.9|13632.9|13648.3|13633.3|13648.3|13633.3|13647.6|13632.6|2
1652957180000|2022-05-19 10:46:20|13647.3|13632.3|13647.3|13632.3|13647.3|13632.3|13647.3|13632.3|0
1652957200000|2022-05-19 10:46:40|13647.6|13632.6|13649.3|13634.3|13649.3|13634.3|13647.6|13632.6|1
1652957220000|2022-05-19 10:47:00|||||||||2
1652957230000|2022-05-19 10:47:10|||||||||5
1652957240000|2022-05-19 10:47:20|||||||||2
1652957250000|2022-05-19 10:47:30|13645.7|13630.7|13643.5|13628.5|13645.7|13630.7|13643.5|13628.5|2
1652957320000|2022-05-19 10:48:40|13643|13628|13643.5|13628.5|13643.5|13628.5|13643|13628|0
1652957330000|2022-05-19 10:48:50|13643.2|13628.2|13643.5|13628.5|13643.5|13628.5|13643|13628|0
1652957340000|2022-05-19 10:49:00|13643|13628|13643.5|13628.5|13643.5|13628.5|13643|13628|0
1652957350000|2022-05-19 10:49:10|13643|13628|13641.9|13626.9|13643.5|13628.5|13641.1|13626.1|0
1652957360000|2022-05-19 10:49:20|13641.6|13626.6|13640.9|13625.9|13641.6|13626.6|13640.9|13625.9|0
1652957370000|2022-05-19 10:49:30|13641.2|13626.2|13641.2|13626.2|13641.4|13626.4|13640.9|13625.9|0
1652957380000|2022-05-19 10:49:40|13640.9|13625.9|13640.9|13625.9|13641.4|13626.4|13640.9|13625.9|0
1652957510000|2022-05-19 10:51:50|13640|13625|13639.7|13624.7|13640|13625|13639.2|13624.2|1
1652957520000|2022-05-19 10:52:00|13640.2|13625.2|13640.2|13625.2|13640.2|13625.2|13640.2|13625.2|0
1652957540000|2022-05-19 10:52:20|13635.7|13620.7|13635.7|13620.7|13635.7|13620.7|13635.7|13620.7|1
1652957550000|2022-05-19 10:52:30|13635.2|13620.2|13635.2|13620.2|13635.2|13620.2|13635.2|13620.2|0
1652957570000|2022-05-19 10:52:50|13633.9|13618.9|13634.2|13619.2|13634.4|13619.4|13633.9|13618.9|1
1652957580000|2022-05-19 10:53:00|13634.4|13619.4|13634.4|13619.4|13634.4|13619.4|13634.4|13619.4|0
1652957590000|2022-05-19 10:53:10|13635.8|13620.8|13636.9|13621.9|13636.9|13621.9|13635.8|13620.8|1
1652957620000|2022-05-19 10:53:40|13635.8|13620.8|13634.4|13619.4|13635.8|13620.8|13634.2|13619.2|3
1652957630000|2022-05-19 10:53:50|13656.3|13641.3|13652.5|13637.5|13656.3|13641.3|13652.5|13637.5|4
1652957640000|2022-05-19 10:54:00|13652.9|13637.9|13661.2|13623.7|13661.2|13641.1|13652.9|13623.7|2
1652957650000|2022-05-19 10:54:10|13644.2|13629.2|13646.4|13621.4|13647.8|13629.2|13643.6|13621.4|0
1652957680000|2022-05-19 10:54:40|13646|13621|13641.5|13626.5|13646|13626.5|13641.5|13621|1
1652957700000|2022-05-19 10:55:00|||||||||1
1652957720000|2022-05-19 10:55:20|13638.7|13623.7|13640.1|13625.1|13640.1|13625.1|13636.5|13621.5|2
1652957730000|2022-05-19 10:55:30|13643|13628|13643|13628|13643|13628|13643|13628|0
1652957740000|2022-05-19 10:55:40|13638.3|13623.3|13637.5|13622.5|13638.3|13623.3|13637.5|13622.5|1
1652957750000|2022-05-19 10:55:50|||||||||1
1652957760000|2022-05-19 10:56:00|13636.9|13621.9|13636.9|13621.9|13636.9|13621.9|13636.9|13621.9|0
1652957780000|2022-05-19 10:56:20|13637.2|13622.2|13636.9|13621.9|13637.2|13622.2|13636.9|13621.9|0
1652957790000|2022-05-19 10:56:30|13637.5|13622.5|13637.5|13622.5|13637.5|13622.5|13637.5|13622.5|0
1652957800000|2022-05-19 10:56:40|||||||||1
1652957820000|2022-05-19 10:57:00|13636.7|13621.7|13636.7|13621.7|13636.7|13621.7|13636.7|13621.7|1
1652957840000|2022-05-19 10:57:20|13636.4|13621.4|13636.6|13621.6|13636.6|13621.6|13636.4|13621.4|4
1652957860000|2022-05-19 10:57:40|||||||||1
1652957880000|2022-05-19 10:58:00|||||||||1
1652957900000|2022-05-19 10:58:20|13636.4|13621.4|13636.4|13621.4|13636.4|13621.4|13636.4|13621.4|1
1652957910000|2022-05-19 10:58:30|13636.1|13621.1|13638.6|13623.6|13638.6|13623.6|13635.8|13620.8|1
1652957920000|2022-05-19 10:58:40|13640.3|13625.3|13640.3|13625.3|13640.3|13625.3|13640.3|13625.3|0
1652957930000|2022-05-19 10:58:50|13641.1|13626.1|13641.1|13626.1|13641.1|13626.1|13641.1|13626.1|0
1652957950000|2022-05-19 10:59:10|13640.8|13625.8|13640.8|13625.8|13640.8|13625.8|13640.8|13625.8|0
1652957970000|2022-05-19 10:59:30|13645|13630|13653.4|13638.4|13653.4|13638.4|13645|13630|1
1652957980000|2022-05-19 10:59:40|13656.6|13641.6|13656.6|13641.6|13656.6|13641.6|13656.6|13641.6|0
1652958000000|2022-05-19 11:00:00|13658.5|13643.5|13657.4|13642.4|13658.5|13643.5|13657.4|13642.4|0
1652958020000|2022-05-19 11:00:20|13657.9|13642.9|13657.9|13642.9|13657.9|13642.9|13657.9|13642.9|0
1652958070000|2022-05-19 11:01:10|13659.5|13644.5|13659.5|13644.5|13659.5|13644.5|13659.5|13644.5|1
1652958090000|2022-05-19 11:01:30|13658.1|13643.1|13657.4|13642.4|13658.1|13643.1|13657.4|13642.4|0
1652958110000|2022-05-19 11:01:50|13656.3|13641.3|13656.4|13641.4|13656.4|13641.4|13655.8|13640.8|0
1652958120000|2022-05-19 11:02:00|13656.1|13641.1|13659.4|13644.4|13659.4|13644.4|13655.8|13640.8|0
1652958140000|2022-05-19 11:02:20|13658.7|13643.7|13654.6|13639.6|13658.7|13643.7|13654.6|13639.6|1
1652958150000|2022-05-19 11:02:30|13654.3|13639.3|13654.2|13639.2|13654.3|13639.3|13654.2|13639.2|1
1652958190000|2022-05-19 11:03:10|13654.5|13639.5|13650.7|13635.7|13654.5|13639.5|13650.7|13635.7|4
1652958200000|2022-05-19 11:03:20|13650.2|13635.2|13650.2|13635.2|13650.2|13635.2|13650.2|13635.2|6
1652958240000|2022-05-19 11:04:00|13653|13638|13658.3|13643.3|13658.5|13643.5|13653|13638|2
1652958260000|2022-05-19 11:04:20|13657.8|13642.8|13657.8|13642.8|13657.8|13642.8|13657.8|13642.8|0
1652958280000|2022-05-19 11:04:40|13657.5|13642.5|13657.5|13642.5|13657.5|13642.5|13657.5|13642.5|0
1652958290000|2022-05-19 11:04:50|13655.9|13640.9|13654.2|13639.2|13655.9|13640.9|13654.2|13639.2|0
1652958330000|2022-05-19 11:05:30|13654|13639|13654|13639|13654|13639|13654|13639|0
1652958370000|2022-05-19 11:06:10|13653.9|13638.9|13653.9|13638.9|13653.9|13638.9|13653.9|13638.9|0
1652958410000|2022-05-19 11:06:50|13653.7|13638.7|13654|13639|13654|13639|13653.7|13638.7|1
1652958420000|2022-05-19 11:07:00|13653.7|13638.7|13653.9|13638.9|13653.9|13638.9|13653.7|13638.7|3
1652958440000|2022-05-19 11:07:20|13651.7|13636.7|13652|13637|13652|13637|13651.7|13636.7|0
1652958450000|2022-05-19 11:07:30|13651.7|13636.7|13651.7|13636.7|13651.7|13636.7|13651.7|13636.7|0
1652958460000|2022-05-19 11:07:40|13655.7|13640.7|13655.4|13640.4|13655.7|13640.7|13655.4|13640.4|0
1652958480000|2022-05-19 11:08:00|13653.7|13638.7|13657.7|13642.7|13657.7|13642.7|13652.6|13637.6|4
1652958490000|2022-05-19 11:08:10|13659.2|13644.2|13659.2|13644.2|13659.2|13644.2|13659.2|13644.2|0
1652958500000|2022-05-19 11:08:20|13658.7|13643.7|13658.7|13643.7|13658.7|13643.7|13658.7|13643.7|0
1652958520000|2022-05-19 11:08:40|13657.4|13642.4|13656.9|13641.9|13657.4|13642.4|13656.9|13641.9|0
1652958540000|2022-05-19 11:09:00|13655.2|13640.2|13655.2|13640.2|13655.2|13640.2|13655.2|13640.2|1
1652958610000|2022-05-19 11:10:10|13651.1|13636.1|13650.6|13635.6|13651.1|13636.1|13650.6|13635.6|4
1652958620000|2022-05-19 11:10:20|||||||||1
1652958630000|2022-05-19 11:10:30|13649.2|13634.2|13650.3|13635.3|13650.3|13635.3|13649.2|13634.2|3
1652958750000|2022-05-19 11:12:30|13643.1|13628.1|13640.9|13625.9|13643.1|13628.1|13640.9|13625.9|9
1652958770000|2022-05-19 11:12:50|13645.6|13620.6|13642.1|13627.1|13645.6|13627.1|13642.1|13620.6|0
1652958790000|2022-05-19 11:13:10|13642.3|13627.3|13642.3|13627.3|13642.3|13627.3|13642.3|13627.3|0
1652958810000|2022-05-19 11:13:30|13642.9|13627.9|13643.3|13628.3|13643.3|13628.3|13642.9|13627.9|0
1652958860000|2022-05-19 11:14:20|13643|13628|13643|13628|13643|13628|13643|13628|1
1652958890000|2022-05-19 11:14:50|13643.3|13628.3|13643|13628|13643.3|13628.3|13643|13628|0
1652958900000|2022-05-19 11:15:00|13643.6|13628.6|13643.6|13628.6|13643.6|13628.6|13643.6|13628.6|0
1652958950000|2022-05-19 11:15:50|13640.7|13625.7|13640.4|13625.4|13640.7|13625.7|13640.4|13625.4|0
1652958960000|2022-05-19 11:16:00|13640.2|13625.2|13647.4|13632.4|13647.7|13632.7|13640.2|13625.2|1
1652958980000|2022-05-19 11:16:20|13650.4|13635.4|13650.4|13635.4|13650.4|13635.4|13650.4|13635.4|0
1652958990000|2022-05-19 11:16:30|13651.4|13636.4|13655.2|13640.2|13655.2|13640.2|13651.4|13636.4|2
1652959000000|2022-05-19 11:16:40|13656.1|13641.1|13656.4|13641.4|13656.4|13641.4|13655.9|13640.9|1
1652959040000|2022-05-19 11:17:20|13650.3|13635.3|13645|13630|13650.3|13635.3|13645|13630|2
1652959050000|2022-05-19 11:17:30|13644.8|13629.8|13644.8|13629.8|13644.8|13629.8|13644.8|13629.8|0
1652959060000|2022-05-19 11:17:40|13644.7|13629.7|13644.7|13629.7|13644.7|13629.7|13644.7|13629.7|0
1652959070000|2022-05-19 11:17:50|13644.2|13629.2|13644.2|13629.2|13644.2|13629.2|13644.2|13629.2|0
1652959090000|2022-05-19 11:18:10|13644.4|13629.4|13644.4|13629.4|13644.4|13629.4|13644.4|13629.4|0
1652959100000|2022-05-19 11:18:20|13640.6|13625.6|13640.6|13625.6|13640.6|13625.6|13640.6|13625.6|1
1652959200000|2022-05-19 11:20:00|||||||||1
1652959210000|2022-05-19 11:20:10|||||||||1
1652959290000|2022-05-19 11:21:30|13651.5|13626.5|13652.2|13627.2|13652.2|13627.2|13651.5|13626.5|1
1652959300000|2022-05-19 11:21:40|13652|13627|13652|13627|13652|13627|13652|13627|1
1652959310000|2022-05-19 11:21:50|13651.4|13636.4|13652.6|13627.6|13652.6|13636.4|13651.4|13627.6|7
1652959320000|2022-05-19 11:22:00|13652.3|13627.3|13652.3|13627.3|13652.3|13627.3|13652.3|13627.3|0
1652959340000|2022-05-19 11:22:20|13652.9|13627.9|13652.9|13627.9|13652.9|13627.9|13652.9|13627.9|0
1652959350000|2022-05-19 11:22:30|13652.4|13627.4|13647.9|13632.9|13652.4|13632.9|13647.9|13627.4|0
1652959370000|2022-05-19 11:22:50|13654.4|13616.9|13655.2|13617.7|13655.2|13617.7|13654.4|13616.9|20
1652959420000|2022-05-19 11:23:40|13637.9|13622.9|13637.1|13622.1|13637.9|13622.9|13637.1|13622.1|0
1652959450000|2022-05-19 11:24:10|13639.1|13624.1|13639.1|13624.1|13639.1|13624.1|13639.1|13624.1|0
1652959460000|2022-05-19 11:24:20|13639.4|13624.4|13639.6|13624.6|13639.6|13624.6|13639.4|13624.4|0
1652959490000|2022-05-19 11:24:50|13643|13628|13647.1|13632.1|13647.1|13632.1|13643|13628|4
1652959500000|2022-05-19 11:25:00|13649.9|13634.9|13654.9|13629.9|13654.9|13637.6|13649.2|13629.9|3
1652959510000|2022-05-19 11:25:10|13655.1|13630.1|13655.1|13630.1|13655.1|13630.1|13655.1|13630.1|0
1652959520000|2022-05-19 11:25:20|13653.3|13628.3|13656.3|13631.3|13656.3|13631.3|13653.3|13628.3|5
1652959530000|2022-05-19 11:25:30|13656.1|13631.1|13656.1|13631.1|13656.1|13631.1|13656.1|13631.1|0
1652959590000|2022-05-19 11:26:30|13648.3|13633.3|13644.1|13629.1|13648.3|13633.3|13644.1|13629.1|0
1652959600000|2022-05-19 11:26:40|13644|13629|13644|13629|13644|13629|13644|13629|0
1652959640000|2022-05-19 11:27:20|13643.8|13628.8|13644|13629|13644|13629|13643.5|13628.5|2
1652959680000|2022-05-19 11:28:00|13643.7|13628.7|13644|13629|13644|13629|13643.5|13628.5|0
1652959750000|2022-05-19 11:29:10|13647.3|13632.3|13647.3|13632.3|13647.3|13632.3|13647.3|13632.3|1
1652959770000|2022-05-19 11:29:30|13646.9|13631.9|13646.9|13631.9|13646.9|13631.9|13646.9|13631.9|0
1652959800000|2022-05-19 11:30:00|13647.3|13632.3|13655.5|13640.5|13656.7|13641.7|13647.3|13632.3|4
1652959810000|2022-05-19 11:30:10|13656.9|13641.9|13656.9|13641.9|13659.7|13644.7|13656.9|13641.9|3
1652959820000|2022-05-19 11:30:20|13657.7|13642.7|13657.9|13642.9|13658.2|13643.2|13657.7|13642.7|1
1652959850000|2022-05-19 11:30:50|13662.8|13625.3|13662.6|13625.1|13662.8|13625.3|13662.6|13625.1|7
1652959870000|2022-05-19 11:31:10|13655.5|13630.5|13645.5|13630.5|13655.5|13633.4|13645.5|13629|0
1652959890000|2022-05-19 11:31:30|13645|13630|13642.5|13627.5|13645|13630|13642.5|13627.5|0
1652959910000|2022-05-19 11:31:50|13642|13627|13642.2|13627.2|13642.2|13627.2|13641.5|13626.5|1
1652959920000|2022-05-19 11:32:00|13648.1|13633.1|13654.7|13639.7|13655.2|13640.2|13645.1|13630.1|7
1652959930000|2022-05-19 11:32:10|13659.1|13634.1|13659.4|13634.4|13659.4|13634.4|13659.1|13634.1|0
1652959940000|2022-05-19 11:32:20|13659.1|13634.1|13659.1|13634.1|13659.1|13634.1|13659.1|13634.1|0
1652959950000|2022-05-19 11:32:30|13659.4|13634.4|13659.1|13634.1|13659.4|13634.4|13659.1|13634.1|0
1652959960000|2022-05-19 11:32:40|13659.6|13634.6|13659.6|13634.6|13659.6|13634.6|13659.6|13634.6|0
1652959970000|2022-05-19 11:32:50|13659.1|13634.1|13651.2|13636.2|13659.1|13636.2|13651.2|13631.7|2
1652959990000|2022-05-19 11:33:10|13650.3|13635.3|13650.3|13635.3|13650.3|13635.3|13650.3|13635.3|0
1652960030000|2022-05-19 11:33:50|13653.7|13628.7|13648.3|13633.3|13653.7|13633.3|13648|13628.7|1
1652960050000|2022-05-19 11:34:10|13648|13633|13647|13632|13648|13633|13647|13632|0
1652960060000|2022-05-19 11:34:20|13647.3|13632.3|13647.3|13632.3|13647.3|13632.3|13647.3|13632.3|0
1652960080000|2022-05-19 11:34:40|13647.5|13632.5|13647.5|13632.5|13647.5|13632.5|13647.5|13632.5|0
1652960090000|2022-05-19 11:34:50|13647|13632|13644.1|13629.1|13647|13632|13644.1|13629.1|1
1652960120000|2022-05-19 11:35:20|13644.6|13629.6|13644.6|13629.6|13644.6|13629.6|13644.6|13629.6|0
1652960130000|2022-05-19 11:35:30|13645.5|13630.5|13652.7|13627.7|13652.7|13630.5|13645.5|13627.5|1
1652960150000|2022-05-19 11:35:50|13653.2|13628.2|13648|13633|13653.2|13633|13648|13628.2|1
1652960170000|2022-05-19 11:36:10|13647.9|13632.9|13647.9|13632.9|13647.9|13632.9|13647.9|13632.9|0
1652960180000|2022-05-19 11:36:20|13648.4|13633.4|13648.2|13633.2|13648.4|13633.4|13648.2|13633.2|0
1652960190000|2022-05-19 11:36:30|13647.9|13632.9|13647.9|13632.9|13647.9|13632.9|13647.9|13632.9|0
1652960210000|2022-05-19 11:36:50|13647.5|13632.5|13651.7|13626.7|13651.7|13632.5|13647.5|13626.7|2
1652960230000|2022-05-19 11:37:10|13652.1|13627.1|13646.9|13631.9|13652.1|13631.9|13646.9|13627.1|1
1652960250000|2022-05-19 11:37:30|13644.9|13629.9|13644.7|13629.7|13644.9|13629.9|13643.5|13628.5|3
1652960260000|2022-05-19 11:37:40|13644.9|13629.9|13644.9|13629.9|13644.9|13629.9|13644.9|13629.9|0
1652960270000|2022-05-19 11:37:50|13642.8|13627.8|13641.5|13626.5|13642.8|13627.8|13641.5|13626.5|1
1652960280000|2022-05-19 11:38:00|13641|13626|13641.5|13626.5|13641.5|13626.5|13641|13626|0
1652960290000|2022-05-19 11:38:10|13641.7|13626.7|13641.2|13626.2|13641.7|13626.7|13641.2|13626.2|7
1652960330000|2022-05-19 11:38:50|13637.7|13622.7|13634.9|13619.9|13637.7|13622.7|13634.9|13619.9|9
1652960340000|2022-05-19 11:39:00|13634.4|13619.4|13629.1|13614.1|13634.4|13619.4|13625.1|13610.1|25
1652960350000|2022-05-19 11:39:10|13627.4|13612.4|13629.1|13614.1|13629.1|13614.1|13624.4|13609.4|3
1652960360000|2022-05-19 11:39:20|13628|13613|13626.3|13611.3|13628|13613|13626.1|13611.1|1
1652960370000|2022-05-19 11:39:30|13625.8|13610.8|13625.8|13610.8|13625.8|13610.8|13625.2|13610.2|3
1652960380000|2022-05-19 11:39:40|13625.3|13610.3|13625.3|13610.3|13625.3|13610.3|13623.3|13608.3|1
1652960390000|2022-05-19 11:39:50|13624.8|13609.8|13621.3|13606.3|13624.8|13609.8|13621.3|13606.3|9
1652960400000|2022-05-19 11:40:00|13623.5|13608.5|13625.3|13610.3|13626.5|13611.5|13623.3|13608.3|5
1652960410000|2022-05-19 11:40:10|13624.4|13609.4|13620.8|13605.8|13624.4|13609.4|13619.8|13604.8|3
1652960430000|2022-05-19 11:40:30|13620.5|13605.5|13620.3|13605.3|13620.5|13605.5|13620.3|13605.3|14
1652960440000|2022-05-19 11:40:40|13627.3|13612.3|13627.3|13612.3|13627.3|13612.3|13627.3|13612.3|1
1652960460000|2022-05-19 11:41:00|13626.4|13611.4|13621.8|13606.8|13626.4|13611.4|13621.8|13606.8|10
1652960470000|2022-05-19 11:41:10|13621.3|13606.3|13621.3|13606.3|13621.3|13606.3|13621.3|13606.3|0
1652960490000|2022-05-19 11:41:30|13621.2|13606.2|13621.2|13606.2|13621.2|13606.2|13621.2|13606.2|2
1652960520000|2022-05-19 11:42:00|13629.2|13614.2|13638.5|13613.5|13638.5|13614.2|13629.2|13613.3|6
1652960540000|2022-05-19 11:42:20|13627.2|13612.2|13627.5|13612.5|13627.5|13612.5|13627.2|13612.2|0
1652960550000|2022-05-19 11:42:30|13626.7|13611.7|13625.2|13610.2|13626.7|13611.7|13625.2|13610.2|4
1652960560000|2022-05-19 11:42:40|13623.7|13608.7|13622.2|13607.2|13623.7|13608.7|13622.2|13607.2|0
1652960570000|2022-05-19 11:42:50|13621.7|13606.7|13620.7|13605.7|13621.7|13606.7|13620.7|13605.7|4
1652960580000|2022-05-19 11:43:00|13621|13606|13622.2|13607.2|13622.5|13607.5|13621|13606|9
1652960620000|2022-05-19 11:43:40|||||||||4
1652960630000|2022-05-19 11:43:50|13634.8|13609.8|13634.5|13609.5|13634.8|13609.8|13634.5|13609.5|2
1652960660000|2022-05-19 11:44:20|13632|13617|13632|13617|13632|13617|13632|13617|0
1652960670000|2022-05-19 11:44:30|13631.8|13616.8|13631.6|13616.6|13632.3|13617.3|13631.6|13616.6|4
1652960750000|2022-05-19 11:45:50|13631.3|13616.3|13631.6|13616.6|13631.6|13616.6|13630|13615|1
1652960760000|2022-05-19 11:46:00|13631.8|13616.8|13626.9|13611.9|13631.8|13616.8|13625.9|13610.9|1
1652960770000|2022-05-19 11:46:10|13625.9|13610.9|13630.2|13615.2|13630.2|13615.2|13621.7|13606.7|7
1652960780000|2022-05-19 11:46:20|13631.7|13616.7|13632.4|13617.4|13632.4|13617.4|13631.7|13616.7|0
1652960800000|2022-05-19 11:46:40|13633.5|13618.5|13633.5|13618.5|13633.5|13618.5|13633.5|13618.5|0
1652960810000|2022-05-19 11:46:50|13633.2|13618.2|13632.9|13617.9|13633.2|13618.2|13632.7|13617.7|0
1652960820000|2022-05-19 11:47:00|13633.2|13618.2|13633.2|13618.2|13633.2|13618.2|13633.2|13618.2|0
1652960830000|2022-05-19 11:47:10|13631.5|13616.5|13630.8|13615.8|13631.5|13616.5|13630.8|13615.8|0
1652960850000|2022-05-19 11:47:30|||||||||3
1652960870000|2022-05-19 11:47:50|13629|13614|13628|13613|13629|13614|13628|13613|0
1652960880000|2022-05-19 11:48:00|13628.3|13613.3|13628.5|13613.5|13628.5|13613.5|13628.3|13613.3|1
1652960890000|2022-05-19 11:48:10|13637|13622|13633.7|13618.7|13637|13622|13633.7|13618.7|1
1652960900000|2022-05-19 11:48:20|13634|13619|13634|13619|13634|13619|13634|13619|0
1652960930000|2022-05-19 11:48:50|13634.5|13619.5|13634.5|13619.5|13634.5|13619.5|13634.5|13619.5|1
1652960940000|2022-05-19 11:49:00|13634.2|13619.2|13634.2|13619.2|13634.2|13619.2|13634.2|13619.2|0
1652960950000|2022-05-19 11:49:10|13634|13619|13634|13619|13634|13619|13634|13619|0
1652960960000|2022-05-19 11:49:20|13634.5|13619.5|13634.5|13619.5|13634.5|13619.5|13634.5|13619.5|0
1652960990000|2022-05-19 11:49:50|13634.3|13619.3|13634|13619|13634.3|13619.3|13634|13619|1
1652961010000|2022-05-19 11:50:10|13636|13621|13636|13621|13636|13621|13636|13621|0
1652961020000|2022-05-19 11:50:20|13638.2|13623.2|13636.5|13621.5|13638.2|13623.2|13635.8|13620.8|1
1652961030000|2022-05-19 11:50:30|13636.3|13621.3|13636.5|13621.5|13636.8|13621.8|13636.3|13621.3|0
1652961040000|2022-05-19 11:50:40|13636|13621|13638.7|13613.7|13638.7|13621|13634|13613.5|0
1652961050000|2022-05-19 11:50:50|13637.9|13612.9|13642.3|13604.8|13642.3|13612.9|13637.5|13604.8|1
1652961110000|2022-05-19 11:51:50|13635.1|13610.1|13627|13612|13635.1|13612|13627|13607.6|0
1652961120000|2022-05-19 11:52:00|13626.6|13611.6|13626.6|13611.6|13626.6|13611.6|13626.6|13611.6|0
1652961140000|2022-05-19 11:52:20|||||||||8
1652961160000|2022-05-19 11:52:40|13627.1|13612.1|13627.1|13612.1|13627.1|13612.1|13627.1|13612.1|0
1652961170000|2022-05-19 11:52:50|13626.6|13611.6|13626.6|13611.6|13626.6|13611.6|13626.6|13611.6|1
1652961200000|2022-05-19 11:53:20|13623.3|13608.3|13623.3|13608.3|13623.3|13608.3|13623.3|13608.3|0
1652961220000|2022-05-19 11:53:40|13622|13607|13617.5|13602.5|13622|13607|13617.5|13602.5|11
1652961230000|2022-05-19 11:53:50|||||||||1
1652961250000|2022-05-19 11:54:10|13617|13602|13614|13599|13617|13602|13614|13599|2
1652961260000|2022-05-19 11:54:20|13613.2|13598.2|13611.5|13596.5|13613.2|13598.2|13611.5|13596.5|0
1652961290000|2022-05-19 11:54:50|13610.5|13595.5|13610.5|13595.5|13610.5|13595.5|13610.5|13595.5|0
1652961300000|2022-05-19 11:55:00|13615.3|13600.3|13612|13597|13615.3|13600.3|13612|13597|4
1652961320000|2022-05-19 11:55:20|13611.5|13596.5|13611.5|13596.5|13611.5|13596.5|13611.5|13596.5|1
1652961350000|2022-05-19 11:55:50|13611.3|13596.3|13611|13596|13611.3|13596.3|13611|13596|1
1652961360000|2022-05-19 11:56:00|13611.5|13596.5|13611.5|13596.5|13612.8|13597.8|13611.5|13596.5|5
1652961420000|2022-05-19 11:57:00|13611.2|13596.2|13609.3|13594.3|13611.3|13596.3|13609.3|13594.3|2
1652961450000|2022-05-19 11:57:30|13608.4|13593.4|13608.6|13593.6|13609.3|13594.3|13608.4|13593.4|4
1652961460000|2022-05-19 11:57:40|13608.4|13593.4|13608.4|13593.4|13608.4|13593.4|13608.4|13593.4|0
1652961470000|2022-05-19 11:57:50|13608.8|13593.8|13608.8|13593.8|13608.8|13593.8|13608.8|13593.8|1
1652961480000|2022-05-19 11:58:00|13608.6|13593.6|13614.9|13599.9|13614.9|13599.9|13608.6|13593.6|7
1652961520000|2022-05-19 11:58:40|13615.4|13600.4|13614.5|13599.5|13615.9|13600.9|13614.5|13599.5|4
1652961530000|2022-05-19 11:58:50|13614.3|13599.3|13614.1|13599.1|13614.3|13599.3|13614.1|13599.1|5
1652961550000|2022-05-19 11:59:10|13614.3|13599.3|13613.7|13598.7|13614.3|13599.3|13613.7|13598.7|2
1652961560000|2022-05-19 11:59:20|||||||||1
1652961580000|2022-05-19 11:59:40|13613.2|13598.2|13612|13597|13613.2|13598.2|13612|13597|0
1652961590000|2022-05-19 11:59:50|13610.9|13595.9|13609.2|13594.2|13610.9|13595.9|13609.2|13594.2|1
1652961600000|2022-05-19 12:00:00|13608.9|13593.9|13605.1|13590.1|13609.5|13594.5|13605.1|13590.1|4
1652961610000|2022-05-19 12:00:10|13604.8|13589.8|13604.8|13589.8|13604.8|13589.8|13604.8|13589.8|1
1652961640000|2022-05-19 12:00:40|13606.7|13591.7|13606.2|13591.2|13606.7|13591.7|13606.2|13591.2|1
1652961660000|2022-05-19 12:01:00|13606.1|13591.1|13604.8|13589.8|13606.1|13591.1|13604.8|13589.8|1
1652961670000|2022-05-19 12:01:10|13604.5|13589.5|13604.5|13589.5|13604.5|13589.5|13604.5|13589.5|0
1652961680000|2022-05-19 12:01:20|13604|13589|13604|13589|13604|13589|13604|13589|1
1652961710000|2022-05-19 12:01:50|||||||||2
1652961730000|2022-05-19 12:02:10|13604.2|13589.2|13604.2|13589.2|13604.2|13589.2|13604.2|13589.2|0
1652961740000|2022-05-19 12:02:20|13533|13518|13530.7|13515.7|13541.5|13518|13520.8|13504|29
1652961750000|2022-05-19 12:02:30|13530.5|13515.5|13529.3|13514.3|13530.5|13515.5|13529.2|13514.2|7
1652961760000|2022-05-19 12:02:40|13528.9|13513.9|13529.7|13514.7|13529.7|13514.7|13528.9|13513.9|2
1652961780000|2022-05-19 12:03:00|13528.8|13513.8|13530.6|13515.6|13532.2|13517.2|13528.6|13513.6|12
1652961790000|2022-05-19 12:03:10|13530.3|13515.3|13529.7|13514.7|13530.3|13515.3|13527.3|13512.3|5
1652961800000|2022-05-19 12:03:20|13530.2|13515.2|13529.2|13514.2|13530.2|13515.2|13528.7|13513.7|0
1652961810000|2022-05-19 12:03:30|13528.7|13513.7|13528.9|13513.9|13529.7|13514.7|13528.7|13513.7|0
1652961820000|2022-05-19 12:03:40|13529|13514|13529|13514|13529|13514|13529|13514|0
1652961830000|2022-05-19 12:03:50|13530.3|13515.3|13530.6|13515.6|13531.2|13516.2|13530|13515|1
1652961840000|2022-05-19 12:04:00|13533.4|13518.4|13534.3|13519.3|13541.4|13526.4|13531.9|13514.2|8
1652961850000|2022-05-19 12:04:10|13534.5|13519.5|13538.4|13523.4|13538.4|13523.4|13534.5|13519.5|1
1652961860000|2022-05-19 12:04:20|13537.6|13522.6|13538.7|13523.7|13546.8|13526.5|13537.6|13521.8|8
1652961880000|2022-05-19 12:04:40|13537|13522|13537|13522|13537|13522|13537|13522|0
1652961890000|2022-05-19 12:04:50|13535.9|13520.9|13531|13516|13535.9|13520.9|13531|13516|362
1652961900000|2022-05-19 12:05:00|13530.5|13515.5|13541.2|13516.2|13541.2|13524|13530.5|13515.5|9
1652961910000|2022-05-19 12:05:10|13533|13518|13527.6|13512.6|13533.2|13518.2|13526.6|13511.6|1
1652961920000|2022-05-19 12:05:20|13524.8|13509.8|13519.1|13504.1|13524.8|13509.8|13519.1|13504.1|52
1652961930000|2022-05-19 12:05:30|13526.2|13511.2|13526.8|13511.8|13528.5|13513.5|13526.2|13511.2|2
1652961940000|2022-05-19 12:05:40|13526.6|13511.6|13529.7|13514.7|13529.7|13514.7|13526.3|13511.3|17
1652961950000|2022-05-19 12:05:50|13534.5|13519.5|13531|13516|13534.7|13519.7|13531|13516|3
1652961960000|2022-05-19 12:06:00|13531.8|13516.8|13529|13514|13531.8|13516.8|13529|13514|0
1652961970000|2022-05-19 12:06:10|13527.8|13512.8|13527|13512|13527.8|13512.8|13527|13512|1
1652961990000|2022-05-19 12:06:30|13529|13514|13528.2|13513.2|13529|13514|13528.2|13513.2|0
1652962000000|2022-05-19 12:06:40|13527.7|13512.7|13527.5|13512.5|13527.7|13512.7|13526.7|13511.7|1
1652962010000|2022-05-19 12:06:50|13527|13512|13526.7|13511.7|13527|13512|13526.7|13511.7|1
1652962020000|2022-05-19 12:07:00|13531.4|13516.4|13533.6|13518.6|13533.9|13518.9|13531.4|13516.4|9
1652962030000|2022-05-19 12:07:10|13530.8|13515.8|13527.8|13512.8|13530.8|13515.8|13527.5|13512.5|5
1652962040000|2022-05-19 12:07:20|13528|13513|13527.8|13512.8|13528.1|13513.1|13527.8|13512.8|0
1652962050000|2022-05-19 12:07:30|13527.3|13512.3|13527.3|13512.3|13527.3|13512.3|13527.3|13512.3|0
1652962060000|2022-05-19 12:07:40|||||||||1
1652962070000|2022-05-19 12:07:50|13527|13512|13527.3|13512.3|13527.3|13512.3|13527|13512|0
1652962090000|2022-05-19 12:08:10|||||||||1
1652962100000|2022-05-19 12:08:20|13527.5|13512.5|13527.5|13512.5|13528|13513|13527.5|13512.5|1
1652962110000|2022-05-19 12:08:30|13529|13514|13529.2|13514.2|13529.2|13514.2|13527.5|13512.5|16
1652962120000|2022-05-19 12:08:40|13529|13514|13529.2|13514.2|13529.2|13514.2|13529|13514|1
1652962130000|2022-05-19 12:08:50|13529|13514|13525.6|13510.6|13529|13514|13524.5|13509.5|2
1652962140000|2022-05-19 12:09:00|13522.9|13507.9|13526.1|13511.1|13527|13512|13522.9|13507.9|10
1652962150000|2022-05-19 12:09:10|13527.9|13512.9|13527.5|13512.5|13527.9|13512.9|13527.5|13512.5|0
1652962160000|2022-05-19 12:09:20|13528|13513|13529.2|13514.2|13529.2|13514.2|13528|13513|3
1652962170000|2022-05-19 12:09:30|13528.1|13513.1|13527.1|13512.1|13528.1|13513.1|13527.1|13512.1|7
1652962190000|2022-05-19 12:09:50|13523.8|13508.8|13523.8|13508.8|13523.8|13508.8|13523.8|13508.8|2
1652962200000|2022-05-19 12:10:00|13524.1|13509.1|13524.1|13509.1|13524.1|13509.1|13524.1|13509.1|0
1652962220000|2022-05-19 12:10:20|13525.5|13510.5|13525.1|13510.1|13525.5|13510.5|13525.1|13510.1|12
1652962230000|2022-05-19 12:10:30|13524.7|13509.7|13525.2|13510.2|13527.9|13512.9|13524.4|13509.4|2
1652962240000|2022-05-19 12:10:40|13524.9|13509.9|13524.9|13509.9|13525.2|13510.2|13524.7|13509.7|0
1652962250000|2022-05-19 12:10:50|13524.7|13509.7|13524.7|13509.7|13524.9|13509.9|13524.7|13509.7|0
1652962260000|2022-05-19 12:11:00|13526|13511|13526.3|13511.3|13526.3|13511.3|13526|13511|0
1652962280000|2022-05-19 12:11:20|13526.9|13511.9|13526.9|13511.9|13526.9|13511.9|13526.9|13511.9|2
1652962290000|2022-05-19 12:11:30|13526.6|13511.6|13525.9|13510.9|13526.6|13511.6|13525.9|13510.9|0
1652962300000|2022-05-19 12:11:40|13522.6|13507.6|13520|13505|13522.6|13507.6|13520|13505|3
1652962310000|2022-05-19 12:11:50|13519.7|13504.7|13519.5|13504.5|13519.7|13504.7|13519.5|13504.5|1
1652962320000|2022-05-19 12:12:00|13519.2|13504.2|13519.2|13504.2|13519.2|13504.2|13519.2|13504.2|0
1652962330000|2022-05-19 12:12:10|13514.1|13499.1|13512.9|13497.9|13514.1|13499.1|13512.6|13497.6|6
1652962340000|2022-05-19 12:12:20|13512.1|13497.1|13504.2|13489.2|13512.1|13497.1|13501.5|13486.5|73
1652962350000|2022-05-19 12:12:30|13503.8|13488.8|13505.9|13490.9|13506.4|13491.4|13503.2|13488.2|4
1652962360000|2022-05-19 12:12:40|13505.5|13490.5|13504.9|13489.9|13505.5|13490.5|13504.9|13489.9|0
1652962370000|2022-05-19 12:12:50|13501.5|13486.5|13501.2|13486.2|13501.5|13486.5|13501.2|13486.2|1
1652962380000|2022-05-19 12:13:00|13501.5|13486.5|13502.7|13487.7|13502.7|13487.7|13501.2|13486.2|4
1652962390000|2022-05-19 12:13:10|13502.2|13487.2|13502.2|13487.2|13502.4|13487.4|13502.2|13487.2|1
1652962400000|2022-05-19 12:13:20|13502.4|13487.4|13497.9|13482.9|13502.4|13487.4|13493.6|13478.6|62
1652962410000|2022-05-19 12:13:30|13497.2|13482.2|13499.8|13484.8|13499.8|13484.8|13494.6|13479.6|27
1652962420000|2022-05-19 12:13:40|13501.9|13486.9|13500.5|13485.5|13501.9|13486.9|13500.1|13485.1|0
1652962430000|2022-05-19 12:13:50|13500.2|13485.2|13499.3|13484.3|13501.2|13486.2|13499.3|13484.3|1
1652962440000|2022-05-19 12:14:00|13498.7|13483.7|13499|13484|13499.5|13484.5|13498.7|13483.7|0
1652962450000|2022-05-19 12:14:10|13499.2|13484.2|13499.2|13484.2|13499.2|13484.2|13499.2|13484.2|0
1652962460000|2022-05-19 12:14:20|13498.5|13483.5|13498.1|13483.1|13498.6|13483.6|13498.1|13483.1|1
1652962470000|2022-05-19 12:14:30|13498.5|13483.5|13498.5|13483.5|13498.5|13483.5|13498.5|13483.5|0
1652962480000|2022-05-19 12:14:40|13494.8|13479.8|13490.5|13475.5|13495.2|13480.2|13490.5|13475.5|1
1652962490000|2022-05-19 12:14:50|13490.2|13475.2|13490.1|13475.1|13491.2|13476.2|13488.5|13473.5|2
1652962500000|2022-05-19 12:15:00|13489.6|13474.6|13510.8|13495.8|13512.6|13497.6|13483.5|13468.5|48
1652962510000|2022-05-19 12:15:10|13510.6|13495.6|13513.5|13498.5|13513.5|13498.5|13510.6|13495.6|0
1652962520000|2022-05-19 12:15:20|13514|13499|13514|13499|13514|13499|13514|13499|0
1652962530000|2022-05-19 12:15:30|13513.4|13498.4|13510.9|13495.9|13513.4|13498.4|13510.6|13495.6|1
1652962540000|2022-05-19 12:15:40|13510.4|13495.4|13510.5|13495.5|13511.3|13496.3|13508.8|13493.8|1
1652962550000|2022-05-19 12:15:50|13511.1|13496.1|13510.8|13495.8|13511.1|13496.1|13510.5|13495.5|1
1652962560000|2022-05-19 12:16:00|13511.4|13496.4|13510.2|13495.2|13520.8|13505.8|13509.5|13494.5|4
1652962570000|2022-05-19 12:16:10|13509.9|13494.9|13508.8|13493.8|13509.9|13494.9|13506.2|13491.2|4
1652962580000|2022-05-19 12:16:20|13508.6|13493.6|13493.2|13478.2|13509.1|13494.1|13492.9|13476.5|18
1652962590000|2022-05-19 12:16:30|13492.5|13477.5|13491.9|13476.9|13492.5|13477.5|13491|13476|4
1652962600000|2022-05-19 12:16:40|13493.2|13478.2|13491.2|13476.2|13493.2|13478.2|13481.8|13466.8|36
1652962610000|2022-05-19 12:16:50|13490.9|13475.9|13485.9|13470.9|13490.9|13475.9|13485.9|13470.9|0
1652962620000|2022-05-19 12:17:00|13485.7|13470.7|13484.2|13469.2|13485.7|13470.7|13484.2|13469.2|0
1652962630000|2022-05-19 12:17:10|13483.2|13468.2|13482.9|13467.9|13483.2|13468.2|13480.5|13465.5|5
1652962640000|2022-05-19 12:17:20|13483.2|13468.2|13485.1|13470.1|13485.1|13470.1|13482.9|13467.9|1
1652962650000|2022-05-19 12:17:30|13485.3|13470.3|13490.7|13475.7|13491.7|13476.7|13485.3|13470.3|9
1652962660000|2022-05-19 12:17:40|13491.7|13476.7|13492.9|13477.9|13496.2|13481.2|13491.7|13476.7|1
1652962670000|2022-05-19 12:17:50|13491.2|13476.2|13491.8|13476.8|13492.9|13477.9|13487.7|13472.7|7
1652962680000|2022-05-19 12:18:00|13481.5|13466.5|13486.7|13471.7|13490.7|13475.7|13481.5|13466.5|9
1652962690000|2022-05-19 12:18:10|13488.5|13473.5|13488.5|13473.5|13489.5|13474.5|13488.5|13473.5|0
1652962700000|2022-05-19 12:18:20|13487.8|13472.8|13483.5|13468.5|13487.8|13472.8|13483.5|13468.5|1
1652962710000|2022-05-19 12:18:30|13483|13468|13480.8|13465.8|13483|13468|13480.8|13465.8|2
1652962720000|2022-05-19 12:18:40|13481.1|13466.1|13479.6|13464.6|13481.1|13466.1|13479.1|13464.1|30
1652962730000|2022-05-19 12:18:50|13481.7|13466.7|13482|13467|13482|13467|13481.7|13466.7|0
1652962740000|2022-05-19 12:19:00|13481.8|13466.8|13482.1|13467.1|13483.5|13468.5|13481.5|13466.5|1
1652962770000|2022-05-19 12:19:30|13482.7|13467.7|13484.5|13469.5|13485.8|13470.8|13482.7|13467.7|9
1652962780000|2022-05-19 12:19:40|13484.3|13469.3|13489.3|13474.3|13489.3|13474.3|13482.1|13467.1|4
1652962790000|2022-05-19 12:19:50|13488.7|13473.7|13488.2|13473.2|13488.7|13473.7|13487.9|13472.9|2
1652962800000|2022-05-19 12:20:00|13488.7|13473.7|13494.7|13479.7|13496.4|13481.4|13488.7|13473.7|8
1652962810000|2022-05-19 12:20:10|13494.2|13479.2|13493.5|13478.5|13494.2|13479.2|13492.4|13477.4|1
1652962820000|2022-05-19 12:20:20|13493.6|13478.6|13503.2|13488.2|13504.4|13489.4|13492.4|13477.4|3
1652962830000|2022-05-19 12:20:30|13510.6|13495.6|13506.8|13491.8|13510.6|13495.6|13506.8|13491.8|24
1652962840000|2022-05-19 12:20:40|13506.2|13491.2|13504.2|13489.2|13506.7|13491.7|13504.2|13489.2|2
1652962850000|2022-05-19 12:20:50|13503.7|13488.7|13503.9|13488.9|13507.4|13492.4|13503.7|13488.7|3
1652962860000|2022-05-19 12:21:00|13505.8|13490.8|13507.5|13492.5|13508.4|13493.4|13505.8|13490.8|4
1652962870000|2022-05-19 12:21:10|13507.2|13492.2|13506.9|13491.9|13507.5|13492.5|13506.9|13491.9|0
1652962880000|2022-05-19 12:21:20|13507.1|13492.1|13507.6|13492.6|13507.9|13492.9|13507.1|13492.1|4
1652962890000|2022-05-19 12:21:30|13507.4|13492.4|13504.8|13489.8|13510.9|13495.9|13504.3|13489.3|5
1652962900000|2022-05-19 12:21:40|13505|13490|13504.8|13489.8|13505|13490|13504.8|13489.8|0
1652962910000|2022-05-19 12:21:50|13504.3|13489.3|13504.2|13489.2|13504.3|13489.3|13504.2|13489.2|4
1652962920000|2022-05-19 12:22:00|13498.1|13483.1|13496.7|13481.7|13498.1|13483.1|13496.7|13481.7|1
1652962930000|2022-05-19 12:22:10|13496.2|13481.2|13496.2|13481.2|13496.2|13481.2|13496.2|13481.2|0
1652962970000|2022-05-19 12:22:50|||||||||30
1652962980000|2022-05-19 12:23:00|13495.7|13480.7|13490.5|13475.5|13496|13481|13490.5|13475.5|5
1652962990000|2022-05-19 12:23:10|13488|13473|13487.3|13472.3|13488|13473|13487.3|13472.3|1
1652963000000|2022-05-19 12:23:20|13486.6|13471.6|13486.6|13471.6|13487.2|13472.2|13486.6|13471.6|2
1652963010000|2022-05-19 12:23:30|13486.3|13471.3|13493.7|13478.7|13494.7|13479.7|13486.1|13471.1|4
1652963040000|2022-05-19 12:24:00|13494.2|13479.2|13495.2|13480.2|13495.7|13480.7|13493.6|13478.6|0
1652963050000|2022-05-19 12:24:10|13494.7|13479.7|13492.4|13477.4|13495.2|13480.2|13492.2|13477.2|2
1652963060000|2022-05-19 12:24:20|13491.4|13476.4|13487.7|13472.7|13491.4|13476.4|13487.7|13472.7|1
1652963070000|2022-05-19 12:24:30|13487.2|13472.2|13486.7|13471.7|13487.2|13472.2|13486.4|13471.4|1
1652963080000|2022-05-19 12:24:40|13486.2|13471.2|13482.9|13467.9|13486.4|13471.4|13482.9|13467.9|0
1652963090000|2022-05-19 12:24:50|13483.1|13468.1|13484.1|13469.1|13484.1|13469.1|13483.1|13468.1|0
1652963100000|2022-05-19 12:25:00|13484.6|13469.6|13486.2|13471.2|13486.2|13471.2|13484.6|13469.6|2
1652963110000|2022-05-19 12:25:10|13486.7|13471.7|13486.4|13471.4|13486.7|13471.7|13485.8|13470.8|4
1652963120000|2022-05-19 12:25:20|13486.2|13471.2|13487.5|13472.5|13487.5|13472.5|13486|13471|1
1652963130000|2022-05-19 12:25:30|13486.9|13471.9|13483.2|13468.2|13486.9|13471.9|13483.2|13468.2|1
1652963140000|2022-05-19 12:25:40|13484.4|13469.4|13483.9|13468.9|13484.4|13469.4|13483.6|13468.6|0
1652963150000|2022-05-19 12:25:50|13483.4|13468.4|13483.4|13468.4|13483.4|13468.4|13483.4|13468.4|0
1652963160000|2022-05-19 12:26:00|13483.3|13468.3|13485.5|13470.5|13485.8|13470.8|13483.3|13468.3|7
1652963170000|2022-05-19 12:26:10|13485.8|13470.8|13485|13470|13485.8|13470.8|13484.2|13469.2|6
1652963180000|2022-05-19 12:26:20|13485.5|13470.5|13486.3|13471.3|13486.3|13471.3|13485.5|13470.5|0
1652963190000|2022-05-19 12:26:30|13485.5|13470.5|13486.6|13471.6|13486.9|13471.9|13485.5|13470.5|0
1652963200000|2022-05-19 12:26:40|13485.5|13470.5|13486.1|13471.1|13486.6|13471.6|13485.5|13470.5|0
1652963210000|2022-05-19 12:26:50|13486.9|13471.9|13484.4|13469.4|13486.9|13471.9|13484.4|13469.4|1
1652963220000|2022-05-19 12:27:00|13483.6|13468.6|13478.8|13463.8|13483.6|13468.6|13478.8|13463.8|7
1652963230000|2022-05-19 12:27:10|13492.7|13477.7|13492.7|13477.7|13493.2|13478.2|13492.7|13477.7|44
1652963250000|2022-05-19 12:27:30|13490.5|13475.5|13488.2|13473.2|13490.5|13475.5|13487.7|13472.7|2
1652963260000|2022-05-19 12:27:40|13487.4|13472.4|13486.2|13471.2|13488.2|13473.2|13486.2|13471.2|3
1652963270000|2022-05-19 12:27:50|13490.4|13465.4|13490.4|13465.4|13490.4|13465.4|13490.1|13465.1|1
1652963280000|2022-05-19 12:28:00|13490.6|13465.6|13490.6|13465.6|13490.6|13465.6|13490.6|13465.6|0
1652963290000|2022-05-19 12:28:10|13491.5|13466.5|13491.5|13466.5|13491.5|13466.5|13491.5|13466.5|0
1652963300000|2022-05-19 12:28:20|13490.5|13465.5|13493|13468|13493|13468|13490.5|13465.5|0
1652963310000|2022-05-19 12:28:30|13493.2|13468.2|13493.2|13468.2|13493.2|13468.2|13493.2|13468.2|0
1652963320000|2022-05-19 12:28:40|13492.9|13467.9|13492.9|13467.9|13492.9|13467.9|13492.9|13467.9|0
1652963330000|2022-05-19 12:28:50|13492.6|13467.6|13489|13474|13493.7|13474|13489|13467.6|1
1652963340000|2022-05-19 12:29:00|13489.6|13474.6|13489.6|13474.6|13489.6|13474.6|13489.6|13474.6|0
1652963350000|2022-05-19 12:29:10|13491.2|13476.2|13491.7|13476.7|13491.7|13476.7|13491.2|13476.2|0
1652963360000|2022-05-19 12:29:20|13492.2|13477.2|13496.3|13471.3|13496.3|13477.2|13492.2|13471|0
1652963370000|2022-05-19 12:29:30|13503.7|13466.2|13503.7|13466.2|13503.7|13466.2|13503.7|13466.2|2
1652963380000|2022-05-19 12:29:40|13497.7|13472.7|13497.7|13472.7|13497.7|13472.7|13497.7|13472.7|0
1652963390000|2022-05-19 12:29:50|13505.3|13467.8|13499.2|13484.2|13505.6|13484.2|13497.9|13467.8|1
1652963400000|2022-05-19 12:30:00|13505.6|13490.6|13515.6|13490.6|13515.6|13492.6|13505.6|13490.6|10
1652963420000|2022-05-19 12:30:20|13524.9|13487.4|13528|13490.5|13528|13490.5|13524.9|13487.4|16
1652963440000|2022-05-19 12:30:40|13528.1|13490.6|13520.5|13495.5|13528.1|13496.6|13520.5|13490.4|0
1652963450000|2022-05-19 12:30:50|13519.2|13504.2|13516.3|13501.3|13524.1|13504.2|13516.3|13499.1|0
1652963460000|2022-05-19 12:31:00|13516.1|13501.1|13524.9|13499.9|13524.9|13502.8|13507.8|13492.8|18
1652963470000|2022-05-19 12:31:10|13525.2|13500.2|13516.2|13501.2|13525.2|13502|13516.2|13499.4|1
1652963480000|2022-05-19 12:31:20|13513.5|13498.5|13513.8|13498.8|13513.8|13498.8|13512.6|13497.6|3
1652963490000|2022-05-19 12:31:30|13514.4|13499.4|13518.3|13503.3|13518.3|13503.3|13514.4|13499.4|2
1652963500000|2022-05-19 12:31:40|13518.6|13503.6|13520.8|13505.8|13520.8|13505.8|13518.6|13503.6|0
1652963510000|2022-05-19 12:31:50|13520.7|13505.7|13520.7|13505.7|13520.7|13505.7|13520.7|13505.7|0
1652963520000|2022-05-19 12:32:00|13520.9|13505.9|13520.6|13505.6|13520.9|13505.9|13520.1|13505.1|1
1652963530000|2022-05-19 12:32:10|13520.4|13505.4|13531.8|13516.8|13531.8|13516.8|13519.5|13504.5|11
1652963540000|2022-05-19 12:32:20|13532.1|13517.1|13540|13525|13543.2|13528.2|13532.1|13517.1|4
1652963550000|2022-05-19 12:32:30|13539.7|13524.7|13539.2|13524.2|13539.7|13524.7|13539.2|13524.2|0
1652963560000|2022-05-19 12:32:40|13538.6|13523.6|13535.8|13520.8|13538.6|13523.6|13535.1|13520.1|3
1652963570000|2022-05-19 12:32:50|13536.1|13521.1|13537.1|13522.1|13539.2|13524.2|13535.1|13520.1|7
1652963580000|2022-05-19 12:33:00|13536.8|13521.8|13541.1|13526.1|13541.3|13526.3|13536.8|13521.8|4
1652963590000|2022-05-19 12:33:10|13540.8|13525.8|13534.8|13519.8|13540.8|13525.8|13534.8|13519.8|4
1652963600000|2022-05-19 12:33:20|13531.4|13516.4|13527.7|13512.7|13531.4|13516.4|13527.7|13512.7|2
1652963610000|2022-05-19 12:33:30|13521.6|13506.6|13520.1|13505.1|13521.6|13506.6|13517.9|13502.9|4
1652963620000|2022-05-19 12:33:40|13519.8|13504.8|13519.8|13504.8|13519.8|13504.8|13519.8|13504.8|0
1652963630000|2022-05-19 12:33:50|13518.4|13503.4|13517.9|13502.9|13520|13505|13516.9|13501.9|8
1652963640000|2022-05-19 12:34:00|13518.5|13503.5|13522.8|13507.8|13523|13508|13518.5|13503.5|2
1652963650000|2022-05-19 12:34:10|13523|13508|13523|13508|13523|13508|13523|13508|0
1652963660000|2022-05-19 12:34:20|13519.9|13504.9|13520|13505|13520|13505|13519.2|13504.2|0
1652963670000|2022-05-19 12:34:30|13522.9|13507.9|13524|13509|13524|13509|13519.9|13504.9|0
1652963680000|2022-05-19 12:34:40|13525.1|13510.1|13535.5|13520.5|13535.5|13520.5|13525.1|13510.1|0
1652963690000|2022-05-19 12:34:50|13535.7|13520.7|13530.9|13515.9|13536.8|13521.8|13530.9|13515.9|2
1652963700000|2022-05-19 12:35:00|13530.7|13515.7|13530.7|13515.7|13531.3|13516.3|13530.7|13515.7|1
1652963710000|2022-05-19 12:35:10|13529.7|13514.7|13530|13515|13530.3|13515.3|13529.7|13514.7|1
1652963720000|2022-05-19 12:35:20|13530.1|13515.1|13530.1|13515.1|13530.1|13515.1|13530.1|13515.1|0
1652963740000|2022-05-19 12:35:40|13529.9|13514.9|13543|13528|13543|13528|13529.9|13514.9|2
1652963750000|2022-05-19 12:35:50|||||||||1
1652963760000|2022-05-19 12:36:00|13543.8|13528.8|13545|13530|13545|13530|13543.8|13528.8|6
1652963770000|2022-05-19 12:36:10|13543.8|13528.8|13538.1|13513.1|13543.8|13528.8|13538.1|13513.1|2
1652963790000|2022-05-19 12:36:30|13536.6|13511.6|13532.7|13517.7|13536.6|13517.7|13532.7|13511.6|0
1652963800000|2022-05-19 12:36:40|13538.4|13523.4|13541.7|13526.7|13541.7|13526.7|13538.4|13523.4|8
1652963810000|2022-05-19 12:36:50|13541.4|13526.4|13539.8|13524.8|13541.4|13526.4|13539.8|13524.8|0
1652963820000|2022-05-19 12:37:00|13538.7|13523.7|13539.5|13524.5|13539.5|13524.5|13538.7|13523.7|0
1652963830000|2022-05-19 12:37:10|13540.1|13525.1|13557.2|13542.2|13557.2|13542.2|13540.1|13525.1|22
1652963850000|2022-05-19 12:37:30|13556.9|13541.9|13556.9|13541.9|13556.9|13541.9|13556.9|13541.9|1
1652963860000|2022-05-19 12:37:40|13556.7|13541.7|13553.9|13538.9|13556.7|13541.7|13553.9|13538.9|0
1652963870000|2022-05-19 12:37:50|13552|13537|13552|13537|13552|13537|13552|13537|1
1652963880000|2022-05-19 12:38:00|13555.1|13530.1|13555.1|13530.1|13555.1|13530.1|13555.1|13530.1|1
1652963890000|2022-05-19 12:38:10|13545.1|13526.1|13541.1|13526.1|13545.1|13526.1|13541.1|13526.1|0
1652963900000|2022-05-19 12:38:20|13537.6|13512.6|13537.6|13512.6|13537.6|13512.6|13537.6|13512.6|1
1652963910000|2022-05-19 12:38:30|13529.1|13514.1|13527.4|13512.4|13529.1|13514.1|13527.4|13512.4|1
1652963930000|2022-05-19 12:38:50|13527.9|13512.9|13531.3|13516.3|13531.3|13516.3|13527.9|13512.9|0
1652963940000|2022-05-19 12:39:00|13531.5|13516.5|13524.4|13509.4|13532.6|13517.6|13524.4|13505.6|1
1652963950000|2022-05-19 12:39:10|13521|13506|13524.9|13499.9|13524.9|13506|13521|13499.9|0
1652963960000|2022-05-19 12:39:20|13519.2|13504.2|13519.2|13504.2|13519.2|13504.2|13519.2|13504.2|0
1652964000000|2022-05-19 12:40:00|13519.4|13504.4|13520|13505|13520|13505|13519.4|13504.4|0
1652964010000|2022-05-19 12:40:10|13520.3|13505.3|13527.1|13512.1|13527.1|13512.1|13520.3|13505.3|24
1652964020000|2022-05-19 12:40:20|13541.6|13504.1|13541.6|13504.1|13541.6|13504.1|13541.6|13504.1|0
1652964030000|2022-05-19 12:40:30|13534.8|13509.8|13537.2|13522.2|13537.2|13522.2|13534.8|13509.8|0
1652964040000|2022-05-19 12:40:40|13537.4|13522.4|13537.8|13522.8|13537.8|13522.8|13536.6|13521.6|0
1652964050000|2022-05-19 12:40:50|13534.6|13519.6|13534.6|13519.6|13534.6|13519.6|13534.6|13519.6|2
1652964060000|2022-05-19 12:41:00|13533.5|13518.5|13533.5|13518.5|13533.5|13518.5|13533.5|13518.5|0
1652964080000|2022-05-19 12:41:20|13534|13519|13534|13519|13534.3|13519.3|13534|13519|0
1652964090000|2022-05-19 12:41:30|13533.5|13518.5|13533.5|13518.5|13533.5|13518.5|13533.5|13518.5|0
1652964100000|2022-05-19 12:41:40|13535.3|13520.3|13537.6|13522.6|13543.9|13522.6|13535.3|13518.1|14
1652964110000|2022-05-19 12:41:50|13537.8|13522.8|13537.8|13522.8|13537.8|13522.8|13537.8|13522.8|2
1652964120000|2022-05-19 12:42:00|13537.6|13522.6|13537.6|13522.6|13537.6|13522.6|13537.6|13522.6|0
1652964130000|2022-05-19 12:42:10|13535.9|13520.9|13535.6|13520.6|13535.9|13520.9|13535.6|13520.6|0
1652964140000|2022-05-19 12:42:20|13535.4|13520.4|13535.4|13520.4|13535.4|13520.4|13535.4|13520.4|1
1652964160000|2022-05-19 12:42:40|13535.3|13520.3|13535.3|13520.3|13535.3|13520.3|13535.3|13520.3|0
1652964170000|2022-05-19 12:42:50|13535.9|13520.9|13536|13521|13536|13521|13535.9|13520.9|1
1652964190000|2022-05-19 12:43:10|13535.9|13520.9|13535.7|13520.7|13535.9|13520.9|13535.7|13520.7|1
1652964210000|2022-05-19 12:43:30|13535.4|13520.4|13534.1|13519.1|13535.4|13520.4|13534.1|13519.1|1
1652964220000|2022-05-19 12:43:40|13532.3|13517.3|13525.6|13510.6|13532.3|13517.3|13524.6|13509.6|0
1652964230000|2022-05-19 12:43:50|13524.6|13509.6|13519.5|13504.5|13524.6|13509.6|13519.5|13504.5|1
1652964240000|2022-05-19 12:44:00|13518.5|13503.5|13515.2|13500.2|13518.5|13503.5|13515.2|13500.2|0
1652964250000|2022-05-19 12:44:10|13515.8|13500.8|13518.3|13503.3|13518.8|13503.8|13515.8|13500.8|1
1652964260000|2022-05-19 12:44:20|13518|13503|13519.5|13504.5|13519.5|13504.5|13517.8|13502.8|1
1652964270000|2022-05-19 12:44:30|13520.3|13505.3|13508|13493|13520.3|13505.3|13508|13493|1
1652964280000|2022-05-19 12:44:40|13507.2|13492.2|13505|13490|13507.2|13492.2|13504.5|13489.5|0
1652964290000|2022-05-19 12:44:50|13504.7|13489.7|13492.3|13477.3|13504.7|13489.7|13492.3|13477.3|5
1652964300000|2022-05-19 12:45:00|13494.8|13479.8|13494.6|13479.6|13494.8|13479.8|13494.6|13479.6|1
1652964310000|2022-05-19 12:45:10|13494.7|13479.7|13494.7|13479.7|13494.7|13479.7|13494.2|13479.2|1
1652964320000|2022-05-19 12:45:20|13495.5|13480.5|13494.5|13479.5|13496.4|13481.4|13494|13479|2
1652964330000|2022-05-19 12:45:30|13494.2|13479.2|13494.2|13479.2|13494.2|13479.2|13494.2|13479.2|1
1652964340000|2022-05-19 12:45:40|13494|13479|13493.4|13478.4|13494|13479|13493.4|13478.4|0
1652964350000|2022-05-19 12:45:50|13492.9|13477.9|13492.3|13477.3|13492.9|13477.9|13492.3|13477.3|0
1652964360000|2022-05-19 12:46:00|13491.4|13476.4|13486.5|13471.5|13491.4|13476.4|13485.5|13470.5|6
1652964370000|2022-05-19 12:46:10|13485|13470|13485|13470|13485|13470|13485|13470|0
1652964380000|2022-05-19 12:46:20|13485.9|13470.9|13487.8|13472.8|13488.6|13473.6|13485.3|13470.3|13
1652964390000|2022-05-19 12:46:30|13488.1|13473.1|13488.3|13473.3|13488.3|13473.3|13488.1|13473.1|1
1652964400000|2022-05-19 12:46:40|13488.1|13473.1|13487.8|13472.8|13488.1|13473.1|13487.8|13472.8|0
1652964410000|2022-05-19 12:46:50|13487.6|13472.6|13487.6|13472.6|13487.6|13472.6|13487.6|13472.6|1
1652964420000|2022-05-19 12:47:00|13487.3|13472.3|13484.1|13469.1|13487.8|13472.8|13484.1|13469.1|3
1652964430000|2022-05-19 12:47:10|13481.4|13466.4|13475.2|13460.2|13481.4|13466.4|13475.2|13460.2|5
1652964440000|2022-05-19 12:47:20|13472.4|13457.4|13472.2|13457.2|13473.7|13458.7|13471.9|13456.9|8
1652964450000|2022-05-19 12:47:30|13475|13460|13475|13460|13475|13460|13474.7|13459.7|1
1652964460000|2022-05-19 12:47:40|13477|13462|13477|13462|13477|13462|13477|13462|1
1652964480000|2022-05-19 12:48:00|13481.9|13466.9|13493.7|13478.7|13495.7|13480.7|13481.9|13466.9|10
1652964490000|2022-05-19 12:48:10|13493.1|13478.1|13493.1|13478.1|13493.1|13478.1|13493.1|13478.1|0
1652964500000|2022-05-19 12:48:20|13492.3|13477.3|13492.7|13477.7|13492.7|13477.7|13492.3|13477.3|5
1652964510000|2022-05-19 12:48:30|13493.4|13478.4|13493.4|13478.4|13493.4|13478.4|13493.4|13478.4|0
1652964520000|2022-05-19 12:48:40|13493.1|13478.1|13493.1|13478.1|13493.1|13478.1|13493.1|13478.1|0
1652964540000|2022-05-19 12:49:00|13493.4|13478.4|13492|13477|13493.4|13478.4|13492|13477|1
1652964550000|2022-05-19 12:49:10|13488.5|13473.5|13487.7|13472.7|13488.5|13473.5|13487.7|13472.7|2
1652964560000|2022-05-19 12:49:20|13487.5|13472.5|13486.2|13471.2|13487.5|13472.5|13486.2|13471.2|0
1652964570000|2022-05-19 12:49:30|13487.7|13472.7|13487.7|13472.7|13487.7|13472.7|13487.5|13472.5|0
1652964580000|2022-05-19 12:49:40|13488|13473|13488|13473|13488|13473|13488|13473|1
1652964590000|2022-05-19 12:49:50|13487.6|13472.6|13487.3|13472.3|13487.6|13472.6|13487.3|13472.3|1
1652964610000|2022-05-19 12:50:10|13487.6|13472.6|13486.6|13461.6|13489.2|13472.6|13486.6|13461.6|1
1652964620000|2022-05-19 12:50:20|13485.4|13460.4|13476.1|13461.1|13485.4|13462.4|13476.1|13460.4|1
1652964630000|2022-05-19 12:50:30|13474|13459|13476|13461|13476.5|13461.5|13474|13459|2
1652964650000|2022-05-19 12:50:50|13476.2|13461.2|13477.9|13462.9|13477.9|13462.9|13476.2|13461.2|2
1652964660000|2022-05-19 12:51:00|13478.1|13463.1|13479.3|13464.3|13479.3|13464.3|13478.1|13463.1|0
1652964680000|2022-05-19 12:51:20|13478.8|13463.8|13478.8|13463.8|13478.8|13463.8|13478.8|13463.8|0
1652964690000|2022-05-19 12:51:30|13479.1|13464.1|13478.8|13463.8|13479.3|13464.3|13478.8|13463.8|0
1652964700000|2022-05-19 12:51:40|13479.1|13464.1|13478.8|13463.8|13479.3|13464.3|13478.8|13463.8|0
1652964710000|2022-05-19 12:51:50|13479.3|13464.3|13483.5|13468.5|13483.5|13468.5|13479.3|13464.3|6
1652964720000|2022-05-19 12:52:00|13483.7|13468.7|13483.7|13468.7|13484.3|13469.3|13483.5|13468.5|0
1652964750000|2022-05-19 12:52:30|13483.5|13468.5|13483.5|13468.5|13483.5|13468.5|13483.5|13468.5|0
1652964770000|2022-05-19 12:52:50|13483.2|13468.2|13483.2|13468.2|13483.2|13468.2|13483.2|13468.2|0
1652964780000|2022-05-19 12:53:00|13481.8|13466.8|13481.8|13466.8|13481.8|13466.8|13481.8|13466.8|0
1652964790000|2022-05-19 12:53:10|13481.3|13466.3|13480.7|13465.7|13481.3|13466.3|13480.7|13465.7|0
1652964800000|2022-05-19 12:53:20|13480.4|13465.4|13476.7|13461.7|13480.7|13465.7|13476.6|13461.6|12
1652964810000|2022-05-19 12:53:30|13477.2|13462.2|13475.8|13460.8|13477.4|13462.4|13475.8|13460.8|0
1652964820000|2022-05-19 12:53:40|13475.3|13460.3|13475.3|13460.3|13475.3|13460.3|13475.3|13460.3|0
1652964830000|2022-05-19 12:53:50|13474.4|13459.4|13474.4|13459.4|13474.4|13459.4|13474.4|13459.4|1
1652964840000|2022-05-19 12:54:00|13474.7|13459.7|13474.7|13459.7|13474.7|13459.7|13474.7|13459.7|0
1652964850000|2022-05-19 12:54:10|13474.9|13459.9|13474.9|13459.9|13474.9|13459.9|13474.9|13459.9|0
1652964860000|2022-05-19 12:54:20|13474.7|13459.7|13476.1|13461.1|13476.5|13461.5|13474.7|13459.7|2
1652964870000|2022-05-19 12:54:30|13475.8|13460.8|13471|13456|13475.8|13460.8|13471|13456|9
1652964880000|2022-05-19 12:54:40|13472.5|13457.5|13472.5|13457.5|13472.5|13457.5|13472.5|13457.5|7
1652964890000|2022-05-19 12:54:50|13472.8|13457.8|13482|13467|13482.3|13467.3|13472.5|13457.5|11
1652964900000|2022-05-19 12:55:00|13482.3|13467.3|13482|13467|13482.5|13467.5|13482|13467|0
1652964910000|2022-05-19 12:55:10|13481.5|13466.5|13481.5|13466.5|13481.5|13466.5|13481.5|13466.5|0
1652964950000|2022-05-19 12:55:50|13481.2|13466.2|13476.4|13461.4|13481.8|13466.8|13476.4|13461.4|3
1652964960000|2022-05-19 12:56:00|13476.7|13461.7|13476.7|13461.7|13476.7|13461.7|13476.7|13461.7|0
1652964970000|2022-05-19 12:56:10|13475|13460|13475|13460|13475|13460|13475|13460|0
1652964980000|2022-05-19 12:56:20|13475.8|13460.8|13477|13462|13477.2|13462.2|13475.8|13460.8|8
1652964990000|2022-05-19 12:56:30|13477.2|13462.2|13474.7|13459.7|13477.2|13462.2|13474.7|13459.7|3
1652965000000|2022-05-19 12:56:40|13475|13460|13474.7|13459.7|13475|13460|13474.7|13459.7|6
1652965010000|2022-05-19 12:56:50|||||||||1
1652965020000|2022-05-19 12:57:00|13474.9|13459.9|13475.2|13460.2|13475.2|13460.2|13474.9|13459.9|0
1652965030000|2022-05-19 12:57:10|13474.3|13459.3|13473.2|13458.2|13474.3|13459.3|13473.2|13458.2|4
1652965040000|2022-05-19 12:57:20|13473.8|13458.8|13473.6|13458.6|13473.8|13458.8|13473.6|13458.6|2
1652965050000|2022-05-19 12:57:30|13473.5|13458.5|13474.7|13459.7|13476|13461|13473.5|13458.5|5
1652965060000|2022-05-19 12:57:40|13475.2|13460.2|13475.2|13460.2|13475.2|13460.2|13475.2|13460.2|0
1652965070000|2022-05-19 12:57:50|13474.9|13459.9|13474.7|13459.7|13474.9|13459.9|13474.7|13459.7|1
1652965090000|2022-05-19 12:58:10|13474.6|13459.6|13474.6|13459.6|13474.6|13459.6|13474.6|13459.6|0
1652965110000|2022-05-19 12:58:30|13474.9|13459.9|13474.9|13459.9|13474.9|13459.9|13474.9|13459.9|0
1652965150000|2022-05-19 12:59:10|||||||||1
1652965170000|2022-05-19 12:59:30|13474.6|13459.6|13474.6|13459.6|13474.6|13459.6|13474.6|13459.6|1
1652965180000|2022-05-19 12:59:40|13471.6|13456.6|13466.4|13451.4|13471.6|13456.6|13464.2|13449.2|51
1652965190000|2022-05-19 12:59:50|||||||||6
1652965200000|2022-05-19 13:00:00|13471.1|13456.1|13468.8|13453.8|13471.1|13456.1|13468.8|13453.8|3
1652965210000|2022-05-19 13:00:10|13471.1|13456.1|13475.2|13460.2|13475.2|13460.2|13471.1|13456.1|4
1652965230000|2022-05-19 13:00:30|13475.4|13460.4|13473.8|13458.8|13475.4|13460.4|13473.8|13458.8|4
1652965250000|2022-05-19 13:00:50|13475.8|13460.8|13475.3|13460.3|13476.3|13461.3|13475.3|13460.3|6
1652965260000|2022-05-19 13:01:00|13473.5|13458.5|13476.2|13461.2|13476.2|13461.2|13473.5|13458.5|5
1652965270000|2022-05-19 13:01:10|13476.4|13461.4|13485.4|13470.4|13485.4|13470.4|13476.4|13461.4|5
1652965280000|2022-05-19 13:01:20|13484.4|13469.4|13486.4|13471.4|13488.6|13473.6|13484.4|13469.4|6
1652965290000|2022-05-19 13:01:30|13486.1|13471.1|13488.8|13473.8|13489.7|13474.7|13486.1|13471.1|7
1652965300000|2022-05-19 13:01:40|13490.1|13475.1|13488.8|13473.8|13490.4|13475.4|13488.8|13473.8|5
1652965310000|2022-05-19 13:01:50|13488.3|13473.3|13487.7|13472.7|13488.3|13473.3|13487.4|13472.4|6
1652965320000|2022-05-19 13:02:00|13486.6|13471.6|13486.3|13471.3|13486.6|13471.6|13486.3|13471.3|1
1652965330000|2022-05-19 13:02:10|13487.2|13472.2|13478.4|13463.4|13487.2|13472.2|13478.4|13463.4|8
1652965340000|2022-05-19 13:02:20|13475.9|13460.9|13470.6|13455.6|13475.9|13460.9|13470.6|13455.6|2
1652965350000|2022-05-19 13:02:30|13470.4|13455.4|13469.2|13454.2|13470.9|13455.9|13469|13454|2
1652965360000|2022-05-19 13:02:40|13471|13456|13474.7|13459.7|13474.7|13459.7|13471|13456|2
1652965370000|2022-05-19 13:02:50|13469.7|13454.7|13470.7|13455.7|13474|13459|13469.7|13454.7|2
1652965380000|2022-05-19 13:03:00|13470.5|13455.5|13469.5|13454.5|13471.3|13456.3|13469.5|13454.5|4
1652965390000|2022-05-19 13:03:10|13469.7|13454.7|13470.7|13455.7|13470.7|13455.7|13469.7|13454.7|0
1652965400000|2022-05-19 13:03:20|13470.4|13455.4|13471|13456|13471|13456|13470.2|13455.2|2
1652965410000|2022-05-19 13:03:30|13470|13455|13471|13456|13471|13456|13470|13455|0
1652965430000|2022-05-19 13:03:50|13471.5|13456.5|13471.4|13456.4|13471.5|13456.5|13471.4|13456.4|0
1652965440000|2022-05-19 13:04:00|13471.7|13456.7|13471.9|13456.9|13471.9|13456.9|13471.7|13456.7|2
1652965450000|2022-05-19 13:04:10|13471.4|13456.4|13469.4|13454.4|13471.4|13456.4|13469.4|13454.4|8
1652965460000|2022-05-19 13:04:20|13469.2|13454.2|13469.2|13454.2|13469.2|13454.2|13469.2|13454.2|1
1652965470000|2022-05-19 13:04:30|13469.7|13454.7|13469.9|13454.9|13469.9|13454.9|13469.7|13454.7|3
1652965480000|2022-05-19 13:04:40|13470.6|13455.6|13472.9|13457.9|13472.9|13457.9|13470.6|13455.6|8
1652965490000|2022-05-19 13:04:50|13473.5|13458.5|13473.8|13458.8|13473.8|13458.8|13473.5|13458.5|6
1652965500000|2022-05-19 13:05:00|13474|13459|13474.8|13459.8|13474.8|13459.8|13474|13459|4
1652965510000|2022-05-19 13:05:10|13475.5|13460.5|13474.9|13459.9|13475.5|13460.5|13474.9|13459.9|2
1652965520000|2022-05-19 13:05:20|13475.9|13460.9|13475.9|13460.9|13475.9|13460.9|13475.9|13460.9|1
1652965540000|2022-05-19 13:05:40|13475.5|13460.5|13489.3|13474.3|13489.3|13474.3|13474.9|13459.9|18
1652965560000|2022-05-19 13:06:00|13489.7|13474.7|13490|13475|13490|13475|13489.7|13474.7|0
1652965570000|2022-05-19 13:06:10|13490.8|13475.8|13490.8|13475.8|13490.8|13475.8|13490.8|13475.8|0
1652965580000|2022-05-19 13:06:20|13492.7|13477.7|13494.2|13479.2|13494.2|13479.2|13492.7|13477.7|0
1652965590000|2022-05-19 13:06:30|13494.4|13479.4|13494.9|13479.9|13494.9|13479.9|13494.4|13479.4|0
1652965600000|2022-05-19 13:06:40|13495.4|13480.4|13495.7|13480.7|13495.7|13480.7|13495.4|13480.4|0
1652965610000|2022-05-19 13:06:50|13496.2|13481.2|13496.2|13481.2|13496.2|13481.2|13496.2|13481.2|2
1652965620000|2022-05-19 13:07:00|13497.2|13482.2|13497.2|13482.2|13497.2|13482.2|13497.2|13482.2|1
1652965630000|2022-05-19 13:07:10|13497.7|13482.7|13497.7|13482.7|13497.7|13482.7|13497.7|13482.7|0
1652965640000|2022-05-19 13:07:20|13495.7|13480.7|13495.4|13480.4|13495.7|13480.7|13495.4|13480.4|1
1652965650000|2022-05-19 13:07:30|13495.7|13480.7|13494.3|13479.3|13495.7|13480.7|13494.3|13479.3|0
1652965660000|2022-05-19 13:07:40|||||||||1
1652965670000|2022-05-19 13:07:50|13495.9|13480.9|13495.9|13480.9|13495.9|13480.9|13495.9|13480.9|2
1652965680000|2022-05-19 13:08:00|13496.2|13481.2|13496.9|13481.9|13496.9|13481.9|13496.2|13481.2|0
1652965690000|2022-05-19 13:08:10|13497.2|13482.2|13502.1|13487.1|13502.4|13487.4|13497.2|13482.2|1
1652965700000|2022-05-19 13:08:20|13502.6|13487.6|13502.9|13487.9|13502.9|13487.9|13502.6|13487.6|0
1652965710000|2022-05-19 13:08:30|13502.6|13487.6|13502.4|13487.4|13502.6|13487.6|13502.4|13487.4|0
1652965720000|2022-05-19 13:08:40|13503|13488|13503|13488|13503|13488|13503|13488|0
1652965740000|2022-05-19 13:09:00|13502.8|13487.8|13502.8|13487.8|13502.8|13487.8|13502.8|13487.8|0
1652965750000|2022-05-19 13:09:10|13502.7|13487.7|13502.7|13487.7|13502.7|13487.7|13502.7|13487.7|0
1652965770000|2022-05-19 13:09:30|13503.9|13488.9|13503.9|13488.9|13504.2|13489.2|13503.9|13488.9|1
1652965780000|2022-05-19 13:09:40|13503.6|13488.6|13503.6|13488.6|13503.6|13488.6|13503.6|13488.6|0
1652965790000|2022-05-19 13:09:50|13503.4|13488.4|13503.8|13488.8|13503.8|13488.8|13502.9|13487.9|0
1652965800000|2022-05-19 13:10:00|13504|13489|13504|13489|13504|13489|13504|13489|0
1652965820000|2022-05-19 13:10:20|13503.3|13488.3|13503.2|13488.2|13503.8|13488.8|13502.9|13487.9|1
1652965830000|2022-05-19 13:10:30|13503.4|13488.4|13503.1|13488.1|13503.4|13488.4|13502.9|13487.9|0
1652965840000|2022-05-19 13:10:40|13502.9|13487.9|13502.9|13487.9|13502.9|13487.9|13502.9|13487.9|0
1652965850000|2022-05-19 13:10:50|13502.4|13487.4|13502.4|13487.4|13502.4|13487.4|13501.9|13486.9|0
1652965860000|2022-05-19 13:11:00|13501.9|13486.9|13497.4|13482.4|13502.4|13487.4|13496.9|13481.9|0
1652965870000|2022-05-19 13:11:10|13496.6|13481.6|13494.9|13479.9|13496.6|13481.6|13494.4|13479.4|4
1652965880000|2022-05-19 13:11:20|13494.4|13479.4|13494.7|13479.7|13494.7|13479.7|13494.4|13479.4|0
1652965890000|2022-05-19 13:11:30|13494.9|13479.9|13494.9|13479.9|13494.9|13479.9|13494.9|13479.9|0
1652965900000|2022-05-19 13:11:40|13492.6|13477.6|13489|13474|13492.6|13477.6|13489|13474|4
1652965910000|2022-05-19 13:11:50|13489.6|13474.6|13489.8|13474.8|13490|13475|13488.5|13473.5|0
1652965920000|2022-05-19 13:12:00|13489.5|13474.5|13490|13475|13490|13475|13489.5|13474.5|2
1652965930000|2022-05-19 13:12:10|13489.7|13474.7|13489.7|13474.7|13490|13475|13489.4|13474.4|0
1652965940000|2022-05-19 13:12:20|13490.2|13475.2|13490.2|13475.2|13490.2|13475.2|13490.2|13475.2|0
1652965950000|2022-05-19 13:12:30|13490.7|13475.7|13487.4|13472.4|13490.7|13475.7|13487.4|13472.4|3
1652965960000|2022-05-19 13:12:40|13487.6|13472.6|13487.1|13472.1|13487.9|13472.9|13487.1|13472.1|1
1652965970000|2022-05-19 13:12:50|13486.9|13471.9|13486.6|13471.6|13486.9|13471.9|13486.6|13471.6|0
1652965980000|2022-05-19 13:13:00|13485.2|13470.2|13482.8|13467.8|13485.2|13470.2|13482.8|13467.8|1
1652966000000|2022-05-19 13:13:20|13481.4|13466.4|13496.7|13481.7|13496.7|13481.7|13481.4|13466.4|4
1652966010000|2022-05-19 13:13:30|13497.3|13482.3|13497.5|13482.5|13497.5|13482.5|13497.3|13482.3|0
1652966030000|2022-05-19 13:13:50|13497.8|13482.8|13504.9|13489.9|13504.9|13489.9|13497.8|13482.8|3
1652966040000|2022-05-19 13:14:00|13504.6|13489.6|13507.1|13492.1|13507.1|13492.1|13504.6|13489.6|0
1652966060000|2022-05-19 13:14:20|13509.4|13494.4|13509.4|13494.4|13509.7|13494.7|13509.4|13494.4|2
1652966070000|2022-05-19 13:14:30|13509.9|13494.9|13509.9|13494.9|13509.9|13494.9|13509.9|13494.9|0
1652966100000|2022-05-19 13:15:00|13511.6|13496.6|13511.3|13496.3|13511.6|13496.6|13511.3|13496.3|1
1652966110000|2022-05-19 13:15:10|13511|13496|13511|13496|13511|13496|13511|13496|0
1652966130000|2022-05-19 13:15:30|13511.3|13496.3|13520.1|13505.1|13520.4|13505.4|13510.8|13495.8|12
1652966140000|2022-05-19 13:15:40|13520.4|13505.4|13518.2|13503.2|13520.4|13505.4|13518.2|13503.2|4
1652966150000|2022-05-19 13:15:50|13517.3|13502.3|13518.1|13503.1|13518.5|13503.5|13517.3|13502.3|0
1652966160000|2022-05-19 13:16:00|13517.8|13502.8|13509.6|13494.6|13518.1|13503.1|13509.6|13494.6|1
1652966170000|2022-05-19 13:16:10|13508.9|13493.9|13509.6|13494.6|13509.6|13494.6|13508.9|13493.9|0
1652966180000|2022-05-19 13:16:20|||||||||1
1652966190000|2022-05-19 13:16:30|13509.1|13494.1|13508.6|13493.6|13509.1|13494.1|13508.6|13493.6|0
1652966210000|2022-05-19 13:16:50|13508.3|13493.3|13506.6|13491.6|13508.3|13493.3|13506.6|13491.6|0
1652966220000|2022-05-19 13:17:00|13509|13494|13511.1|13496.1|13511.1|13496.1|13508.7|13493.7|1
1652966230000|2022-05-19 13:17:10|13510.6|13495.6|13516.6|13501.6|13516.6|13501.6|13510.6|13495.6|1
1652966240000|2022-05-19 13:17:20|13516.3|13501.3|13516.6|13501.6|13516.6|13501.6|13516.3|13501.3|1
1652966280000|2022-05-19 13:18:00|13527.2|13512.2|13527.2|13512.2|13527.2|13512.2|13527.2|13512.2|1
1652966290000|2022-05-19 13:18:10|13527.4|13512.4|13539.6|13524.6|13542.3|13527.3|13527.4|13512.4|24
1652966300000|2022-05-19 13:18:20|13539.9|13524.9|13540.5|13525.5|13540.5|13525.5|13539.9|13524.9|0
1652966310000|2022-05-19 13:18:30|13543.8|13528.8|13547.4|13532.4|13560.2|13545.2|13543.8|13528.8|22
1652966320000|2022-05-19 13:18:40|13547.6|13532.6|13546.7|13531.7|13547.9|13532.9|13546.1|13531.1|1
1652966330000|2022-05-19 13:18:50|13547|13532|13550.7|13535.7|13550.7|13535.7|13547|13532|2
1652966340000|2022-05-19 13:19:00|13552.1|13537.1|13554.9|13539.9|13563.8|13542.1|13552.1|13537.1|6
1652966350000|2022-05-19 13:19:10|13554.6|13539.6|13558.5|13543.5|13563.5|13544|13553.6|13538.5|4
1652966360000|2022-05-19 13:19:20|13559|13544|13558.7|13543.7|13559.5|13544.5|13558.7|13543.7|5
1652966370000|2022-05-19 13:19:30|13559.3|13544.3|13559|13544|13559.3|13544.3|13559|13544|5
1652966380000|2022-05-19 13:19:40|13559.8|13544.8|13559.5|13544.5|13559.8|13544.8|13559.5|13544.5|1
1652966390000|2022-05-19 13:19:50|13559.8|13544.8|13559.3|13544.3|13559.8|13544.8|13559.3|13544.3|1
1652966400000|2022-05-19 13:20:00|13559|13544|13559|13544|13559|13544|13559|13544|0
1652966410000|2022-05-19 13:20:10|13560.4|13545.4|13557.7|13542.7|13560.4|13545.4|13557.7|13542.7|13
1652966420000|2022-05-19 13:20:20|13556.1|13541.1|13556.1|13541.1|13556.1|13541.1|13556.1|13541.1|0
1652966430000|2022-05-19 13:20:30|13555.8|13540.8|13554.8|13539.8|13555.8|13540.8|13554.3|13539.3|1
1652966440000|2022-05-19 13:20:40|13559.4|13544.4|13558.8|13543.8|13559.4|13544.4|13558.5|13543.5|1
1652966450000|2022-05-19 13:20:50|13560.3|13545.3|13558.4|13543.4|13560.3|13545.3|13558.2|13543.2|11
1652966460000|2022-05-19 13:21:00|13557.8|13542.8|13556.9|13541.9|13558.3|13543.3|13556.6|13541.6|5
1652966470000|2022-05-19 13:21:10|13556.6|13541.6|13558|13543|13558|13543|13556.6|13541.6|1
1652966480000|2022-05-19 13:21:20|13557.8|13542.8|13542.2|13527.2|13557.8|13542.8|13541.7|13526.7|29
1652966490000|2022-05-19 13:21:30|13541.9|13526.9|13542|13527|13542.3|13527.3|13540.9|13525.9|1
1652966500000|2022-05-19 13:21:40|13541.8|13526.8|13541.2|13526.2|13542.3|13527.3|13541|13526|4
1652966510000|2022-05-19 13:21:50|13541.5|13526.5|13543|13528|13543|13528|13541|13526|1
1652966520000|2022-05-19 13:22:00|13542.5|13527.5|13542.5|13527.5|13542.5|13527.5|13542.5|13527.5|0
1652966530000|2022-05-19 13:22:10|13543|13528|13540.9|13525.9|13543.7|13528.7|13540.6|13525.6|1
1652966540000|2022-05-19 13:22:20|13541.1|13526.1|13542.4|13527.4|13543.7|13528.7|13541.1|13526.1|2
1652966550000|2022-05-19 13:22:30|13542.1|13527.1|13542.4|13527.4|13542.4|13527.4|13541.6|13526.6|0
1652966580000|2022-05-19 13:23:00|13542.6|13527.6|13541.1|13526.1|13542.6|13527.6|13541.1|13526.1|2
1652966590000|2022-05-19 13:23:10|13539.9|13524.9|13540.6|13525.6|13540.6|13525.6|13539.9|13524.9|8
1652966600000|2022-05-19 13:23:20|13541.5|13526.5|13542.4|13527.4|13542.9|13527.9|13541.5|13526.5|1
1652966620000|2022-05-19 13:23:40|13542.6|13527.6|13542.6|13527.6|13542.6|13527.6|13542.6|13527.6|0
1652966630000|2022-05-19 13:23:50|13543.7|13528.7|13543.7|13528.7|13543.7|13528.7|13543.7|13528.7|2
1652966640000|2022-05-19 13:24:00|13542.3|13527.3|13542.1|13527.1|13542.3|13527.3|13541.8|13526.8|0
1652966650000|2022-05-19 13:24:10|13542.3|13527.3|13542.7|13527.7|13542.7|13527.7|13542.3|13527.3|0
1652966660000|2022-05-19 13:24:20|13543.2|13528.2|13543.7|13528.7|13543.7|13528.7|13543.2|13528.2|1
1652966670000|2022-05-19 13:24:30|13544.2|13529.2|13544.2|13529.2|13544.2|13529.2|13544.2|13529.2|0
1652966680000|2022-05-19 13:24:40|13544.7|13529.7|13548|13533|13548|13533|13544.7|13529.7|1
1652966690000|2022-05-19 13:24:50|13548.3|13533.3|13548.3|13533.3|13548.3|13533.3|13548.3|13533.3|0
1652966700000|2022-05-19 13:25:00|13548.8|13533.8|13543.8|13528.8|13548.8|13533.8|13543.8|13528.8|4
1652966710000|2022-05-19 13:25:10|13542.4|13527.4|13543.8|13528.8|13543.8|13528.8|13542.4|13527.4|1
1652966720000|2022-05-19 13:25:20|13543.3|13528.3|13542.4|13527.4|13543.3|13528.3|13542.4|13527.4|0
1652966730000|2022-05-19 13:25:30|13542|13527|13532.4|13517.4|13542|13527|13530.4|13515.4|9
1652966740000|2022-05-19 13:25:40|13532.1|13517.1|13530.7|13515.7|13532.4|13517.4|13530.7|13515.7|0
1652966750000|2022-05-19 13:25:50|13530.4|13515.4|13524.2|13509.2|13530.4|13515.4|13516.7|13501.7|3
1652966760000|2022-05-19 13:26:00|13528.2|13503.2|13520.1|13505.1|13528.2|13508.2|13517.2|13502.2|2
1652966770000|2022-05-19 13:26:10|13517.5|13502.5|13510.4|13495.4|13517.8|13502.8|13510.1|13495.1|0
1652966780000|2022-05-19 13:26:20|13510.6|13495.6|13507.1|13492.1|13510.6|13495.6|13507.1|13492.1|2
1652966790000|2022-05-19 13:26:30|13506|13491|13520.7|13495.7|13522.1|13497.1|13506|13491|3
1652966800000|2022-05-19 13:26:40|13517.2|13502.2|13516.2|13501.2|13517.2|13502.2|13515.7|13500.7|1
1652966810000|2022-05-19 13:26:50|13516.5|13501.5|13515|13500|13521.5|13506.5|13515|13500|1
1652966820000|2022-05-19 13:27:00|13515.3|13500.3|13516.3|13501.3|13518.8|13503.8|13514.5|13499.5|1
1652966830000|2022-05-19 13:27:10|13516|13501|13520.1|13505.1|13520.1|13505.1|13516|13501|2
1652966840000|2022-05-19 13:27:20|13521.6|13506.6|13523.9|13508.9|13523.9|13508.9|13521.4|13506.4|3
1652966850000|2022-05-19 13:27:30|13524.7|13509.7|13525.2|13510.2|13525.2|13510.2|13524.7|13509.7|0
1652966860000|2022-05-19 13:27:40|13526.7|13511.7|13528.6|13513.6|13528.6|13513.6|13526.7|13511.7|1
1652966870000|2022-05-19 13:27:50|13529|13514|13529|13514|13529.3|13514.3|13529|13514|0
1652966880000|2022-05-19 13:28:00|13529.5|13514.5|13530.1|13515.1|13531.5|13516.5|13529.5|13514.5|2
1652966890000|2022-05-19 13:28:10|13531.1|13516.1|13531.1|13516.1|13531.1|13516.1|13531.1|13516.1|0
1652966900000|2022-05-19 13:28:20|13530.5|13515.5|13532.1|13517.1|13532.7|13517.7|13530.5|13515.5|14
1652966910000|2022-05-19 13:28:30|13532.3|13517.3|13531.2|13516.2|13532.3|13517.3|13530.9|13515.9|4
1652966920000|2022-05-19 13:28:40|13531.6|13516.6|13533.3|13518.3|13534.4|13519.4|13531.6|13516.6|4
1652966930000|2022-05-19 13:28:50|13533.8|13518.8|13534|13519|13534|13519|13533.8|13518.8|1
1652966940000|2022-05-19 13:29:00|13534.5|13519.5|13537.4|13522.4|13537.4|13522.4|13534.5|13519.5|3
1652966950000|2022-05-19 13:29:10|13537.6|13522.6|13536.6|13521.6|13537.6|13522.6|13536.6|13521.6|4
1652966960000|2022-05-19 13:29:20|13536.3|13521.3|13534.1|13519.1|13536.6|13521.6|13534.1|13519.1|3
1652966970000|2022-05-19 13:29:30|13534.3|13519.3|13534.3|13519.3|13534.3|13519.3|13534.3|13519.3|0
1652967000000|2022-05-19 13:30:00|13534.5|13519.5|13544.6|13529.6|13544.6|13529.6|13534.5|13519.5|15
1652967010000|2022-05-19 13:30:10|13546.2|13531.2|13541.3|13526.3|13552.6|13537.6|13541.3|13521.6|18
1652967020000|2022-05-19 13:30:20|13541.8|13526.8|13541|13526|13547.8|13532.3|13540.5|13522.8|2
1652967030000|2022-05-19 13:30:30|13541.9|13526.9|13542.9|13527.9|13542.9|13527.9|13541.9|13526.9|1
1652967040000|2022-05-19 13:30:40|||||||||1
1652967060000|2022-05-19 13:31:00|13550.1|13535.1|13550.4|13535.4|13555.6|13535.4|13550.1|13530.6|8
1652967070000|2022-05-19 13:31:10|13555.6|13530.6|13555.6|13530.6|13555.6|13530.6|13555.6|13530.6|0
1652967090000|2022-05-19 13:31:30|13551|13536|13556.2|13541.2|13571|13553.7|13550.9|13533.3|47
1652967100000|2022-05-19 13:31:40|13557.1|13542.1|13557.7|13542.7|13561.6|13544.2|13556|13536.6|7
1652967110000|2022-05-19 13:31:50|13557.5|13542.5|13556.7|13541.7|13557.5|13542.5|13556.7|13541.7|0
1652967120000|2022-05-19 13:32:00|13557|13542|13551.7|13526.7|13557|13542|13547.7|13526.7|4
1652967130000|2022-05-19 13:32:10|13551.5|13526.5|13551.2|13526.2|13551.5|13526.5|13551.2|13526.2|0
1652967140000|2022-05-19 13:32:20|13551.5|13526.5|13546.4|13531.4|13552|13532|13545.8|13526.5|4
1652967150000|2022-05-19 13:32:30|13546.2|13531.2|13546.2|13531.2|13546.2|13531.2|13546.2|13531.2|0
1652967160000|2022-05-19 13:32:40|13544.4|13529.4|13539.4|13524.4|13544.4|13529.4|13539.4|13524.4|5
1652967170000|2022-05-19 13:32:50|13537.4|13522.4|13538.6|13523.6|13538.9|13523.9|13537.4|13522.4|3
1652967180000|2022-05-19 13:33:00|13538.9|13523.9|13538.7|13523.7|13538.9|13523.9|13538.7|13523.7|1
1652967190000|2022-05-19 13:33:10|13539.2|13524.2|13539|13524|13539.2|13524.2|13538.3|13523.3|1
1652967200000|2022-05-19 13:33:20|13540.1|13525.1|13539|13524|13540.1|13525.1|13539|13524|2
1652967210000|2022-05-19 13:33:30|13540.7|13525.7|13539.1|13524.1|13540.7|13525.7|13539.1|13524.1|1
1652967220000|2022-05-19 13:33:40|13539|13524|13538.9|13523.9|13539|13524|13538.9|13523.9|1
1652967230000|2022-05-19 13:33:50|13539|13524|13539|13524|13539.6|13524.6|13538.8|13523.8|4
1652967240000|2022-05-19 13:34:00|13542|13527|13541.5|13526.5|13542|13527|13541.5|13526.5|2
1652967250000|2022-05-19 13:34:10|13541.3|13526.3|13555.3|13540.3|13555.3|13540.3|13541.3|13526.3|22
1652967270000|2022-05-19 13:34:30|13555.1|13540.1|13554.3|13539.3|13555.1|13540.1|13554.3|13539.3|0
1652967280000|2022-05-19 13:34:40|13554.6|13539.6|13554.9|13539.9|13554.9|13539.9|13554.2|13539.2|1
1652967290000|2022-05-19 13:34:50|13556.4|13541.4|13560.6|13545.6|13560.6|13545.6|13555.7|13540.7|8
1652967300000|2022-05-19 13:35:00|13560.9|13545.9|13566|13551|13567.5|13552.5|13560.9|13545.9|46
1652967310000|2022-05-19 13:35:10|13566.8|13551.8|13563.1|13548.1|13569.9|13554.9|13560.3|13545.3|8
1652967320000|2022-05-19 13:35:20|13562.9|13547.9|13542.6|13527.6|13562.9|13547.9|13542.1|13521.1|5
1652967330000|2022-05-19 13:35:30|13540.6|13525.6|13559.8|13544.8|13561.2|13546.2|13539.6|13524.6|18
1652967340000|2022-05-19 13:35:40|13559.6|13544.6|13559.1|13544.1|13560.2|13545.2|13558.8|13543.8|3
1652967350000|2022-05-19 13:35:50|13559.3|13544.3|13561.3|13546.3|13561.3|13546.3|13559.3|13544.3|5
1652967360000|2022-05-19 13:36:00|13562.6|13547.6|13591.1|13576.1|13591.1|13576.1|13562.6|13547.6|58
1652967370000|2022-05-19 13:36:10|13590.6|13575.6|13590.7|13575.7|13591.9|13576.9|13589.9|13574.9|5
1652967380000|2022-05-19 13:36:20|13590.2|13575.2|13575.1|13560.1|13590.2|13575.2|13575.1|13560.1|5
1652967390000|2022-05-19 13:36:30|13574.9|13559.9|13578.1|13563.1|13578.1|13563.1|13574.8|13559.8|5
1652967400000|2022-05-19 13:36:40|13578.3|13563.3|13588.9|13573.9|13590.7|13575.7|13578.3|13563.3|1
1652967410000|2022-05-19 13:36:50|13588.7|13573.7|13600.2|13585.2|13603.8|13585.2|13584.8|13569.8|12
1652967420000|2022-05-19 13:37:00|13606|13581|13608.4|13593.4|13608.4|13593.4|13598|13581|22
1652967430000|2022-05-19 13:37:10|13609.5|13594.5|13607.6|13592.6|13610.2|13594.5|13605.9|13585.2|3
1652967440000|2022-05-19 13:37:20|13609.7|13594.7|13607|13592|13612.3|13597.3|13605.3|13585.6|3
1652967450000|2022-05-19 13:37:30|13610.3|13595.3|13604.6|13589.6|13610.3|13595.3|13604.6|13589.6|2
1652967460000|2022-05-19 13:37:40|13604.1|13589.1|13604.4|13589.4|13605.2|13590.2|13602.1|13587.1|4
1652967470000|2022-05-19 13:37:50|13603.9|13588.9|13622|13607|13625.6|13610.6|13603.9|13588.9|22
1652967480000|2022-05-19 13:38:00|13623.3|13608.3|13622.8|13607.8|13623.3|13608.3|13622.8|13607.8|0
1652967500000|2022-05-19 13:38:20|13622.3|13607.3|13621.1|13606.1|13622.3|13607.3|13618.7|13603.7|3
1652967510000|2022-05-19 13:38:30|13620.8|13605.8|13617.5|13602.5|13620.8|13605.8|13617.5|13602.5|3
1652967520000|2022-05-19 13:38:40|13617.7|13602.7|13614.6|13599.6|13618.6|13603.6|13614|13599|3
1652967530000|2022-05-19 13:38:50|13614.3|13599.3|13618.1|13603.1|13618.1|13603.1|13614.3|13599.3|7
1652967540000|2022-05-19 13:39:00|13618.6|13603.6|13630|13615|13630.6|13615.6|13618.6|13603.6|5
1652967550000|2022-05-19 13:39:10|13629.8|13614.8|13639.1|13624.1|13639.1|13624.1|13629.8|13614.8|22
1652967560000|2022-05-19 13:39:20|13639.9|13624.9|13639.5|13624.5|13645.6|13630.6|13639.5|13624.5|13
1652967570000|2022-05-19 13:39:30|13640.4|13625.4|13641.4|13626.4|13642.5|13627.5|13638.9|13623.9|6
1652967580000|2022-05-19 13:39:40|13641|13626|13641.6|13626.6|13641.9|13626.9|13639.1|13624.1|13
1652967590000|2022-05-19 13:39:50|13641.4|13626.4|13644.9|13629.9|13645.1|13630.1|13641.4|13626.4|8
1652967600000|2022-05-19 13:40:00|13646.9|13631.9|13664.2|13649.2|13664.2|13649.2|13646.9|13631.9|15
1652967610000|2022-05-19 13:40:10|13666|13651|13655.4|13640.4|13666|13651|13652.4|13637.4|24
1652967620000|2022-05-19 13:40:20|13654.4|13639.4|13656.4|13641.4|13656.4|13641.4|13653.4|13638.4|0
1652967630000|2022-05-19 13:40:30|13655.1|13640.1|13653.3|13638.3|13655.1|13640.1|13652.5|13637.5|6
1652967640000|2022-05-19 13:40:40|13653.9|13638.9|13654.6|13629.6|13660.6|13641|13648.1|13610.6|27
1652967650000|2022-05-19 13:40:50|13657|13619.5|13655.8|13618.3|13657.1|13639.2|13650.3|13618.1|7
1652967660000|2022-05-19 13:41:00|13656.1|13618.6|13649.6|13624.6|13656.4|13624.6|13649.6|13618.6|0
1652967670000|2022-05-19 13:41:10|13651.8|13626.8|13651|13626|13651.8|13626.8|13651|13626|0
1652967680000|2022-05-19 13:41:20|13649.2|13634.2|13649.2|13634.2|13649.2|13634.2|13649.2|13634.2|0
1652967690000|2022-05-19 13:41:30|13650.3|13635.3|13648.3|13633.3|13651.2|13636.2|13648.3|13633.3|3
1652967700000|2022-05-19 13:41:40|13647.4|13632.4|13615.8|13600.8|13647.4|13632.4|13615.5|13599.6|25
1652967710000|2022-05-19 13:41:50|13615.1|13600.1|13624|13609|13628.9|13609.4|13615|13600|6
1652967720000|2022-05-19 13:42:00|13623|13608|13620.6|13605.6|13627.4|13609.2|13618.1|13602.2|10
1652967730000|2022-05-19 13:42:10|13621.1|13606.1|13626.5|13611.5|13626.7|13611.7|13621.1|13606.1|8
1652967740000|2022-05-19 13:42:20|13625.3|13610.3|13626.4|13601.4|13627.2|13612.2|13624.4|13600.9|7
1652967750000|2022-05-19 13:42:30|13629.2|13604.2|13622.2|13607.2|13631.2|13608.7|13622.2|13593.7|9
1652967760000|2022-05-19 13:42:40|13621.7|13606.7|13621.1|13596.1|13636.5|13610.3|13618.4|13587.8|4
1652967770000|2022-05-19 13:42:50|13619.7|13594.7|13613.2|13598.2|13620.3|13600.4|13613.2|13594.4|0
1652967780000|2022-05-19 13:43:00|13613.5|13598.5|13615.3|13600.3|13615.3|13600.3|13613.2|13598.2|1
1652967790000|2022-05-19 13:43:10|13614.9|13599.9|13613.2|13598.2|13614.9|13599.9|13612.6|13597.6|2
1652967800000|2022-05-19 13:43:20|13614.6|13599.6|13608.2|13593.2|13614.6|13599.6|13608.2|13593.2|3
1652967810000|2022-05-19 13:43:30|13607.2|13592.2|13594.1|13579.1|13607.5|13592.5|13593.9|13578.9|10
1652967820000|2022-05-19 13:43:40|13594.7|13579.7|13594.2|13579.2|13594.7|13579.7|13594.2|13579.2|4
1652967830000|2022-05-19 13:43:50|13594.5|13579.5|13595|13580|13595|13580|13594.2|13579.2|1
1652967840000|2022-05-19 13:44:00|13597.6|13582.6|13599.8|13584.8|13602.6|13587.6|13597.6|13582.6|0
1652967850000|2022-05-19 13:44:10|13593.2|13578.2|13593|13578|13593.2|13578.2|13593|13578|4
1652967860000|2022-05-19 13:44:20|13601.3|13586.3|13601.2|13586.2|13602.1|13587.1|13601.2|13586.2|2
1652967870000|2022-05-19 13:44:30|13602.1|13587.1|13604.2|13589.2|13604.2|13589.2|13602.1|13587.1|1
1652967880000|2022-05-19 13:44:40|13604.6|13589.6|13605.1|13590.1|13605.1|13590.1|13604.6|13589.6|1
1652967890000|2022-05-19 13:44:50|13604.5|13589.5|13595.2|13580.2|13604.5|13589.5|13594.1|13579.1|6
1652967900000|2022-05-19 13:45:00|13594.7|13579.7|13591.6|13576.6|13603.6|13583.3|13590.1|13575.1|6
1652967910000|2022-05-19 13:45:10|13591.1|13576.1|13577.8|13562.8|13591.1|13576.1|13577.8|13559.7|15
1652967920000|2022-05-19 13:45:20|13576.8|13561.8|13582.9|13567.9|13591.4|13569.8|13576.8|13558.2|3
1652967930000|2022-05-19 13:45:30|13582.5|13567.5|13583.5|13568.5|13583.5|13568.5|13582.5|13567.5|1
1652967940000|2022-05-19 13:45:40|13584|13569|13586.3|13571.3|13587.1|13572.1|13582.2|13567.2|12
1652967950000|2022-05-19 13:45:50|13585.9|13570.9|13585.9|13570.9|13585.9|13570.9|13585.9|13570.9|0
1652967960000|2022-05-19 13:46:00|13583.8|13568.8|13581.8|13566.8|13587.1|13568.8|13576.6|13561.6|8
1652967970000|2022-05-19 13:46:10|13581.5|13566.5|13580.2|13565.2|13581.5|13566.5|13580.2|13565.2|0
1652967980000|2022-05-19 13:46:20|13581.6|13566.6|13597.2|13559.7|13597.5|13566.6|13581.6|13559.7|10
1652967990000|2022-05-19 13:46:30|13597.5|13560|13590.2|13565.2|13597.5|13565.2|13590.2|13559.7|1
1652968000000|2022-05-19 13:46:40|13588.2|13573.2|13595.2|13580.2|13595.3|13580.3|13588.2|13573.2|8
1652968010000|2022-05-19 13:46:50|13594.7|13579.7|13616.6|13579.1|13616.6|13584.8|13594.7|13579.1|8
1652968020000|2022-05-19 13:47:00|13616.4|13578.9|13608.4|13583.4|13616.4|13587|13595.4|13578.9|5
1652968040000|2022-05-19 13:47:20|13618.1|13580.6|13611.2|13586.2|13618.1|13586.2|13611.2|13579.9|2
1652968050000|2022-05-19 13:47:30|13610.9|13585.9|13611.4|13586.4|13611.4|13586.4|13610.9|13585.9|1
1652968060000|2022-05-19 13:47:40|13608.6|13593.6|13615.6|13590.6|13615.6|13593.6|13608.6|13590.1|11
1652968070000|2022-05-19 13:47:50|13616.1|13591.1|13623.2|13585.7|13623.5|13591.1|13616.1|13585.7|2
1652968080000|2022-05-19 13:48:00|13623.5|13586|13622.7|13607.7|13628.8|13607.7|13620.8|13585.7|22
1652968090000|2022-05-19 13:48:10|13622.2|13607.2|13622.2|13607.2|13622.2|13607.2|13622.2|13607.2|0
1652968100000|2022-05-19 13:48:20|13627.8|13602.8|13627.8|13602.8|13627.8|13602.8|13627.8|13602.8|1
1652968110000|2022-05-19 13:48:30|13638.5|13601|13639.5|13602|13639.5|13602|13638.5|13601|3
1652968120000|2022-05-19 13:48:40|13640|13602.5|13634.6|13609.6|13640|13610.7|13634.6|13602.5|2
1652968130000|2022-05-19 13:48:50|13630.2|13615.2|13661|13623.5|13661.3|13626.9|13630.2|13611.3|4
1652968140000|2022-05-19 13:49:00|13654.3|13639.3|13661.7|13624.2|13661.7|13639.3|13654.3|13624.2|1
1652968150000|2022-05-19 13:49:10|13652.8|13627.8|13644.1|13629.1|13652.8|13629.1|13644.1|13625.6|3
1652968160000|2022-05-19 13:49:20|13643.8|13628.8|13640.8|13625.8|13643.8|13628.8|13640.8|13625.8|1
1652968180000|2022-05-19 13:49:40|13642.8|13627.8|13651.5|13636.5|13657.2|13636.5|13642.8|13627.8|2
1652968190000|2022-05-19 13:49:50|13649.8|13634.8|13651.5|13636.5|13651.5|13636.5|13649.8|13634.8|1
1652968200000|2022-05-19 13:50:00|13657.7|13632.7|13657.8|13632.8|13658|13633|13657.7|13632.7|1
1652968210000|2022-05-19 13:50:10|13653.9|13638.9|13655.3|13640.3|13656.3|13641.3|13653.9|13638.9|5
1652968220000|2022-05-19 13:50:20|13655.8|13640.8|13646|13631|13656.4|13641.4|13646|13631|10
1652968230000|2022-05-19 13:50:30|13645.6|13630.6|13647.3|13632.3|13647.5|13632.5|13645.6|13630.6|1
1652968240000|2022-05-19 13:50:40|13647|13632|13647.3|13632.3|13647.3|13632.3|13647|13632|2
1652968260000|2022-05-19 13:51:00|13647.2|13632.2|13647.2|13632.2|13647.2|13632.2|13647.2|13632.2|0
1652968270000|2022-05-19 13:51:10|13650.2|13635.2|13648.1|13633.1|13650.2|13635.2|13647.5|13632.5|1
1652968280000|2022-05-19 13:51:20|13648.5|13633.5|13647.9|13632.9|13655.7|13640.7|13647.1|13632.1|9
1652968290000|2022-05-19 13:51:30|13649.2|13634.2|13650.3|13635.3|13650.8|13635.8|13648.9|13633.9|2
1652968300000|2022-05-19 13:51:40|13650.5|13635.5|13651.3|13636.3|13651.3|13636.3|13650.5|13635.5|1
1652968310000|2022-05-19 13:51:50|13651.7|13636.7|13663.5|13648.5|13664|13649|13651.7|13636.7|15
1652968320000|2022-05-19 13:52:00|13664.4|13649.4|13666.5|13651.5|13666.8|13651.8|13664.4|13649.4|5
1652968330000|2022-05-19 13:52:10|13665.9|13650.9|13676.3|13651.3|13684.4|13652.5|13665.9|13646.3|13
1652968340000|2022-05-19 13:52:20|13676.1|13651.1|13676.1|13651.1|13676.1|13651.1|13676.1|13651.1|1
1652968350000|2022-05-19 13:52:30|13677.2|13652.2|13685.1|13670.1|13685.1|13670.1|13670.3|13652.2|19
1652968360000|2022-05-19 13:52:40|13686.4|13671.4|13683|13668|13690.7|13675.7|13683|13668|7
1652968370000|2022-05-19 13:52:50|13682.7|13667.7|13695.1|13680.1|13695.1|13680.1|13681.6|13666.6|24
1652968380000|2022-05-19 13:53:00|13694.3|13679.3|13697.3|13682.3|13698.4|13683.4|13692.4|13677.4|5
1652968390000|2022-05-19 13:53:10|13691.4|13666.4|13690.8|13675.8|13691.4|13675.8|13689.1|13666.4|9
1652968400000|2022-05-19 13:53:20|13690.2|13675.2|13688.7|13673.7|13693|13678|13684.5|13669.5|16
1652968410000|2022-05-19 13:53:30|13682.9|13667.9|13688.4|13673.4|13688.7|13673.4|13678.1|13663.1|8
1652968420000|2022-05-19 13:53:40|13688.9|13673.9|13691.6|13676.6|13691.6|13676.6|13686|13671|7
1652968430000|2022-05-19 13:53:50|13691.9|13676.9|13689.9|13674.9|13693.3|13678.3|13687|13672|12
1652968440000|2022-05-19 13:54:00|13689.7|13674.7|13690.2|13675.2|13690.5|13675.5|13689.4|13674.4|6
1652968450000|2022-05-19 13:54:10|13690.5|13675.5|13688.9|13673.9|13696.6|13681.6|13688.6|13673.6|78
1652968460000|2022-05-19 13:54:20|13690.6|13675.6|13693.6|13678.6|13693.8|13678.8|13688.6|13673.6|16
1652968470000|2022-05-19 13:54:30|13700.3|13685.3|13706.2|13691.2|13706.2|13691.2|13698.5|13683.5|17
1652968480000|2022-05-19 13:54:40|13702.3|13687.3|13702.3|13687.3|13704.3|13689.3|13702.3|13687.3|4
1652968490000|2022-05-19 13:54:50|13701.8|13686.8|13701.8|13686.8|13701.8|13686.8|13701.8|13686.8|3
1652968500000|2022-05-19 13:55:00|13701.5|13686.5|13702.5|13687.5|13702.6|13687.6|13701.5|13686.5|4
1652968510000|2022-05-19 13:55:10|13698|13683|13697.5|13682.5|13698|13683|13697.5|13682.5|1
1652968520000|2022-05-19 13:55:20|13698.9|13683.9|13700.6|13685.6|13700.6|13685.6|13697.5|13682.5|11
1652968530000|2022-05-19 13:55:30|13701.4|13686.4|13710|13695|13712.3|13697.3|13701.4|13686.4|3
1652968540000|2022-05-19 13:55:40|13709.9|13694.9|13709.9|13694.9|13709.9|13694.9|13709.9|13694.9|0
1652968550000|2022-05-19 13:55:50|13709.4|13694.4|13688.3|13673.3|13709.4|13694.4|13688.3|13673.3|11
1652968560000|2022-05-19 13:56:00|13688.6|13673.6|13689.8|13674.8|13690|13675|13687.2|13672.2|3
1652968570000|2022-05-19 13:56:10|13690.4|13675.4|13687.4|13672.4|13690.6|13675.6|13687.4|13672.4|3
1652968580000|2022-05-19 13:56:20|13688.6|13673.6|13688.8|13673.8|13689|13674|13688.6|13673.6|2
1652968590000|2022-05-19 13:56:30|13682.7|13667.7|13671.8|13656.8|13682.7|13667.7|13671.8|13651.2|6
1652968600000|2022-05-19 13:56:40|13675.8|13650.8|13670|13655|13675.8|13656.9|13670|13650.6|1
1652968610000|2022-05-19 13:56:50|13669.8|13654.8|13670.1|13655.1|13671.4|13656.4|13666.3|13651.3|9
1652968620000|2022-05-19 13:57:00|13670.4|13655.4|13687.2|13672.2|13687.5|13672.5|13670.4|13652.4|6
1652968630000|2022-05-19 13:57:10|13688.3|13673.3|13692|13677|13692|13677|13687.9|13672.9|5
1652968640000|2022-05-19 13:57:20|13692.4|13677.4|13700.3|13685.3|13700.3|13685.3|13692.4|13677.4|6
1652968650000|2022-05-19 13:57:30|13699.8|13684.8|13705.6|13680.6|13705.8|13684.8|13699.6|13680.6|2
1652968660000|2022-05-19 13:57:40|13706.5|13681.5|13708.4|13683.4|13708.5|13683.5|13706.5|13681.5|5
1652968670000|2022-05-19 13:57:50|13707.7|13682.7|13704.9|13689.9|13707.7|13689.9|13704.7|13682.4|2
1652968680000|2022-05-19 13:58:00|13704.7|13689.7|13727.2|13689.7|13727.2|13693.6|13704.7|13687.1|7
1652968690000|2022-05-19 13:58:10|13726.4|13688.9|13705.8|13690.8|13730.9|13707.7|13705.8|13688.9|6
1652968700000|2022-05-19 13:58:20|13705.1|13690.1|13687.1|13672.1|13713.4|13698.4|13687.1|13667.8|12
1652968710000|2022-05-19 13:58:30|13687.4|13672.4|13693.4|13678.4|13693.4|13678.4|13687.4|13672.4|2
1652968720000|2022-05-19 13:58:40|13692.4|13677.4|13691.3|13676.3|13693.4|13678.4|13691|13676|1
1652968730000|2022-05-19 13:58:50|13691.8|13676.8|13693.9|13678.9|13694.9|13679.9|13691.8|13676.8|3
1652968740000|2022-05-19 13:59:00|13693.4|13678.4|13698.7|13683.7|13699.2|13684.2|13693.4|13678.4|2
1652968750000|2022-05-19 13:59:10|13706|13691|13706.3|13691.3|13706.3|13691.3|13706|13691|1
1652968760000|2022-05-19 13:59:20|13706.8|13691.8|13717|13702|13722.1|13707.1|13706.8|13691.8|12
1652968770000|2022-05-19 13:59:30|13734.7|13697.2|13725.4|13710.4|13734.7|13710.4|13725.1|13697.2|4
1652968780000|2022-05-19 13:59:40|13723.7|13708.7|13737.4|13712.4|13739.6|13724.6|13723.7|13708.7|6
1652968790000|2022-05-19 13:59:50|13732.7|13717.7|13731.4|13716.4|13737.4|13717.7|13729.9|13710|2
1652968800000|2022-05-19 14:00:00|13731.1|13716.1|13743.8|13728.8|13743.8|13728.8|13731.1|13716.1|4
1652968810000|2022-05-19 14:00:10|13741.8|13726.8|13745.2|13730.2|13745.7|13730.7|13741.8|13726.8|3
1652968820000|2022-05-19 14:00:20|13745.5|13730.5|13788.8|13773.8|13789|13774|13745.5|13730.5|16
1652968830000|2022-05-19 14:00:30|13789|13774|13788.5|13773.5|13789|13774|13788.5|13773.5|24
1652968840000|2022-05-19 14:00:40|13788.3|13773.3|13786.8|13771.8|13788.8|13773.8|13786.5|13771.5|3
1652968850000|2022-05-19 14:00:50|13788.1|13773.1|13789.9|13774.9|13789.9|13774.9|13788.1|13773.1|4
1652968860000|2022-05-19 14:01:00|13788.8|13773.8|13789.3|13774.3|13791.7|13774.3|13780.5|13765.5|11
1652968870000|2022-05-19 14:01:10|13788.8|13773.8|13788.7|13773.7|13791.7|13776.7|13788.7|13773.7|18
1652968880000|2022-05-19 14:01:20|13788.5|13773.5|13790|13775|13790|13775|13786.6|13771.6|15
1652968890000|2022-05-19 14:01:30|13792.5|13777.5|13788.3|13773.3|13792.5|13777.5|13788.3|13773.3|9
1652968900000|2022-05-19 14:01:40|13789.4|13774.4|13789.7|13774.7|13790|13775|13789.1|13774.1|0
1652968910000|2022-05-19 14:01:50|13792|13777|13790.2|13775.2|13792|13777|13790.2|13775.2|5
1652968920000|2022-05-19 14:02:00|13789.7|13774.7|13786.9|13771.9|13790.2|13775.2|13784.1|13769.1|19
1652968930000|2022-05-19 14:02:10|13788.1|13773.1|13790.3|13775.3|13794.7|13779.7|13788.1|13773.1|11
1652968940000|2022-05-19 14:02:20|13790.8|13775.8|13791.2|13776.2|13792.5|13777.5|13790.8|13775.8|9
1652968950000|2022-05-19 14:02:30|13791.4|13776.4|13789.8|13774.8|13791.5|13776.5|13789.6|13774.6|6
1652968960000|2022-05-19 14:02:40|13791.4|13776.4|13787.7|13772.7|13792.2|13777.2|13787.7|13772.7|3
1652968970000|2022-05-19 14:02:50|13786.9|13771.9|13786.3|13771.3|13786.9|13771.9|13786.3|13771.3|3
1652968980000|2022-05-19 14:03:00|13786|13771|13784.9|13769.9|13786.3|13771.3|13784.7|13769.7|3
1652968990000|2022-05-19 14:03:10|13786.1|13771.1|13788.3|13773.3|13788.3|13773.3|13786.1|13771.1|8
1652969000000|2022-05-19 14:03:20|||||||||1
1652969010000|2022-05-19 14:03:30|13788.2|13773.2|13785.1|13770.1|13788.2|13773.2|13784.8|13769.8|14
1652969020000|2022-05-19 14:03:40|13784.5|13769.5|13785.7|13770.7|13785.7|13770.7|13783.1|13768.1|2
1652969030000|2022-05-19 14:03:50|13785.9|13770.9|13785.3|13770.3|13785.9|13770.9|13785.2|13770.2|3
1652969040000|2022-05-19 14:04:00|13784.9|13769.9|13809.7|13794.7|13809.7|13794.7|13784.9|13769.9|38
1652969050000|2022-05-19 14:04:10|13809.2|13794.2|13801.1|13786.1|13809.2|13794.2|13800.7|13785.7|31
1652969060000|2022-05-19 14:04:20|13800.9|13785.9|13800.7|13785.7|13800.9|13785.9|13800.7|13785.7|0
1652969070000|2022-05-19 14:04:30|13801.2|13786.2|13801.5|13786.5|13801.5|13786.5|13801.2|13786.2|0
1652969080000|2022-05-19 14:04:40|13801.8|13786.8|13802.3|13787.3|13802.5|13787.5|13801.8|13786.8|1
1652969090000|2022-05-19 14:04:50|13803.4|13788.4|13806.3|13791.3|13807.2|13792.2|13803.4|13788.4|7
1652969100000|2022-05-19 14:05:00|13806|13791|13792.5|13777.5|13806|13791|13791.2|13776.2|18
1652969110000|2022-05-19 14:05:10|13792|13777|13785.2|13770.2|13794.5|13779.5|13784.7|13769.5|17
1652969120000|2022-05-19 14:05:20|13784.6|13769.6|13788|13773|13788.1|13773.1|13779.7|13764.7|6
1652969130000|2022-05-19 14:05:30|13787.8|13772.8|13779.7|13764.7|13787.8|13772.8|13778.7|13763.7|19
1652969140000|2022-05-19 14:05:40|13779.6|13764.6|13772.3|13757.3|13779.6|13764.6|13771.3|13756.3|25
1652969150000|2022-05-19 14:05:50|13772.9|13757.9|13774.6|13759.6|13774.6|13759.6|13772.9|13757.9|4
1652969160000|2022-05-19 14:06:00|13775.2|13760.2|13765.1|13750.1|13775.2|13760.2|13765.1|13750.1|13
1652969170000|2022-05-19 14:06:10|13765.4|13750.4|13763.7|13748.7|13765.4|13750.4|13763.7|13748.7|0
1652969180000|2022-05-19 14:06:20|13760.9|13745.9|13761.5|13746.5|13763|13748|13759.6|13744.6|14
1652969190000|2022-05-19 14:06:30|13760.3|13745.3|13771|13756|13771.1|13756.1|13760.3|13745.3|12
1652969200000|2022-05-19 14:06:40|13771.6|13756.6|13755.5|13740.5|13771.6|13756.6|13755.5|13740.5|10
1652969210000|2022-05-19 14:06:50|13755|13740|13759.2|13744.2|13759.2|13744.2|13754.2|13739.2|8
1652969220000|2022-05-19 14:07:00|13760.2|13745.2|13770.7|13755.7|13772.7|13756.3|13760.2|13745.2|25
1652969230000|2022-05-19 14:07:10|13771|13756|13780|13765|13780.1|13765.1|13771|13756|2
1652969240000|2022-05-19 14:07:20|13779.7|13764.7|13791.9|13766.9|13795.8|13780.8|13779.7|13764.7|20
1652969250000|2022-05-19 14:07:30|13792.1|13767.1|13779.1|13764.1|13792.5|13777.5|13778.9|13763.9|7
1652969260000|2022-05-19 14:07:40|13779.3|13764.3|13779.3|13764.3|13779.3|13764.3|13779.3|13764.3|1
1652969270000|2022-05-19 14:07:50|13779.1|13764.1|13777.4|13762.4|13786.2|13771.2|13777.4|13762.4|6
1652969280000|2022-05-19 14:08:00|13777|13762|13766.1|13751.1|13777.4|13762.4|13766.1|13751.1|22
1652969290000|2022-05-19 14:08:10|13765.3|13750.3|13752.8|13737.8|13765.6|13750.6|13752.8|13737.8|19
1652969300000|2022-05-19 14:08:20|13756.5|13741.5|13755.8|13740.8|13756.8|13741.8|13755.8|13740.8|7
1652969310000|2022-05-19 14:08:30|||||||||2
1652969320000|2022-05-19 14:08:40|13756.3|13741.3|13756.1|13741.1|13756.3|13741.3|13756.1|13741.1|2
1652969330000|2022-05-19 14:08:50|13756.6|13741.6|13757.8|13742.8|13759.3|13744.3|13756.6|13741.6|3
1652969340000|2022-05-19 14:09:00|13757.5|13742.5|13744.2|13729.2|13757.5|13742.5|13743|13728|12
1652969350000|2022-05-19 14:09:10|13744.6|13729.6|13744.3|13729.3|13744.7|13729.7|13744.2|13729.2|1
1652969360000|2022-05-19 14:09:20|13744.5|13729.5|13744.5|13729.5|13744.5|13729.5|13744.5|13729.5|3
1652969370000|2022-05-19 14:09:30|13745.2|13730.2|13748.6|13733.6|13748.6|13733.6|13745.2|13730.2|4
1652969380000|2022-05-19 14:09:40|||||||||2
1652969390000|2022-05-19 14:09:50|13749.6|13734.6|13746.1|13731.1|13749.6|13734.6|13745.5|13730.5|6
1652969400000|2022-05-19 14:10:00|13746.5|13731.5|13749.7|13734.7|13750|13735|13745.8|13730.8|7
1652969410000|2022-05-19 14:10:10|13749.5|13734.5|13750|13735|13750.3|13735.3|13749.5|13734.5|3
1652969420000|2022-05-19 14:10:20|13750.2|13735.2|13748.7|13733.7|13750.2|13735.2|13748.7|13733.7|18
1652969430000|2022-05-19 14:10:30|13748.3|13733.3|13746.8|13731.8|13748.3|13733.3|13746.8|13731.8|0
1652969440000|2022-05-19 14:10:40|13748.5|13733.5|13761|13746|13762.5|13747.5|13748.5|13733.5|13
1652969450000|2022-05-19 14:10:50|13761.2|13746.2|13765.1|13750.1|13765.4|13750.4|13761.2|13746.2|6
1652969460000|2022-05-19 14:11:00|13764.8|13749.8|13767.2|13752.2|13773.6|13758.6|13762.9|13747.9|11
1652969470000|2022-05-19 14:11:10|13766.1|13751.1|13770.7|13755.7|13770.7|13755.7|13766.1|13751.1|1
1652969480000|2022-05-19 14:11:20|13771.2|13756.2|13768.6|13753.6|13771.2|13756.2|13768.6|13753.6|0
1652969490000|2022-05-19 14:11:30|13768.4|13753.4|13763.4|13748.4|13769.3|13754.3|13763.4|13748.4|9
1652969500000|2022-05-19 14:11:40|13763.6|13748.6|13765.7|13750.7|13765.7|13750.7|13763.6|13748.6|9
1652969510000|2022-05-19 14:11:50|13765.9|13750.9|13766|13751|13766.8|13751.8|13765.9|13750.9|9
1652969520000|2022-05-19 14:12:00|13766.3|13751.3|13771.8|13746.8|13771.8|13751.3|13766.3|13746.8|3
1652969530000|2022-05-19 14:12:10|13772.7|13747.7|13773|13748|13773|13748|13772.7|13747.7|1
1652969540000|2022-05-19 14:12:20|13772.7|13747.7|13778.2|13763.2|13778.2|13763.2|13771.1|13746.1|6
1652969550000|2022-05-19 14:12:30|13778.8|13763.8|13794.4|13779.4|13798.2|13783.2|13778.8|13763.8|26
1652969560000|2022-05-19 14:12:40|13795.5|13780.5|13798.5|13783.5|13799.1|13784.1|13795.5|13780.5|17
1652969580000|2022-05-19 14:13:00|13798.3|13783.3|13798|13783|13799.6|13784.6|13797.3|13782.3|2
1652969590000|2022-05-19 14:13:10|13798.3|13783.3|13800.7|13785.7|13802|13787|13798.3|13783.3|5
1652969600000|2022-05-19 14:13:20|13800.5|13785.5|13806|13791|13806|13791|13800.5|13785.5|22
1652969610000|2022-05-19 14:13:30|13805.7|13790.7|13797.7|13782.7|13805.7|13790.7|13797.7|13782.7|15
1652969620000|2022-05-19 14:13:40|13797.2|13782.2|13790.1|13775.1|13797.5|13782.5|13790.1|13775.1|4
1652969630000|2022-05-19 14:13:50|13791.4|13776.4|13793|13778|13798.1|13783.1|13791.4|13776.4|16
1652969640000|2022-05-19 14:14:00|13793.6|13778.6|13789.3|13774.3|13793.6|13778.6|13787.4|13772.4|8
1652969650000|2022-05-19 14:14:10|13790.2|13775.2|13786.2|13771.2|13792.8|13777.8|13785.4|13770.4|13
1652969660000|2022-05-19 14:14:20|13786.7|13771.7|13781.7|13766.7|13789.4|13774.4|13781.7|13766.7|23
1652969670000|2022-05-19 14:14:30|13781.5|13766.5|13774.8|13759.8|13782.3|13767.3|13774.8|13754.6|6
1652969680000|2022-05-19 14:14:40|13775.1|13760.1|13770.8|13755.8|13775.3|13760.3|13770.8|13755.8|1
1652969690000|2022-05-19 14:14:50|13774.6|13759.6|13776.2|13761.2|13776.6|13761.6|13774.6|13759.6|2
1652969700000|2022-05-19 14:15:00|13776|13761|13779.8|13764.8|13780.6|13765.6|13776|13761|1
1652969710000|2022-05-19 14:15:10|13779.6|13764.6|13779.6|13764.6|13779.6|13764.6|13779.6|13764.6|0
1652969720000|2022-05-19 14:15:20|13779|13764|13767.7|13752.7|13779|13764|13767.7|13752.7|7
1652969730000|2022-05-19 14:15:30|13771.9|13756.9|13775.9|13760.9|13780.4|13762.3|13771.9|13755.1|7
1652969740000|2022-05-19 14:15:40|13777.2|13762.2|13777.1|13762.1|13777.2|13762.2|13777.1|13762.1|17
1652969750000|2022-05-19 14:15:50|13777.4|13762.4|13778.1|13763.1|13778.1|13763.1|13777.1|13762.1|11
1652969760000|2022-05-19 14:16:00|13777.6|13762.6|13779.4|13764.4|13779.8|13764.8|13776.5|13761.5|10
1652969770000|2022-05-19 14:16:10|13779|13764|13780.9|13765.9|13780.9|13765.9|13779|13764|1
1652969780000|2022-05-19 14:16:20|13781.6|13766.6|13782.1|13767.1|13782.1|13767.1|13781.6|13766.6|0
1652969790000|2022-05-19 14:16:30|13782.6|13767.6|13787.4|13772.4|13787.8|13772.8|13782.6|13767.6|4
1652969800000|2022-05-19 14:16:40|13787.9|13772.9|13784.6|13769.6|13791.6|13776.6|13784.4|13769.4|5
1652969810000|2022-05-19 14:16:50|13784.1|13769.1|13789.3|13774.3|13790.9|13774.4|13783.1|13765.9|3
1652969820000|2022-05-19 14:17:00|13786.3|13771.3|13776.9|13761.9|13789.3|13774.3|13775.9|13760.9|12
1652969830000|2022-05-19 14:17:10|13776.6|13761.6|13777.4|13762.4|13777.4|13762.4|13775.6|13760.6|1
1652969840000|2022-05-19 14:17:20|13777.1|13762.1|13777.1|13762.1|13777.1|13762.1|13777.1|13762.1|2
1652969850000|2022-05-19 14:17:30|13781|13766|13784.3|13769.3|13784.3|13769.3|13781|13766|4
1652969860000|2022-05-19 14:17:40|13784.6|13769.6|13786.2|13771.2|13786.2|13771.2|13784.6|13769.6|1
1652969870000|2022-05-19 14:17:50|13786.7|13771.7|13785.8|13770.8|13787.4|13772.4|13785.8|13770.8|2
1652969880000|2022-05-19 14:18:00|13786.7|13771.7|13786.7|13771.7|13786.7|13771.7|13786.7|13771.7|1
1652969890000|2022-05-19 14:18:10|13787|13772|13787.7|13772.7|13787.7|13772.7|13787|13772|0
1652969910000|2022-05-19 14:18:30|13788.1|13773.1|13787.9|13772.9|13788.1|13773.1|13787.9|13772.9|1
1652969920000|2022-05-19 14:18:40|13788.2|13773.2|13794|13779|13794|13779|13788.2|13773.2|6
1652969930000|2022-05-19 14:18:50|13794.9|13779.9|13802.6|13787.6|13802.7|13787.7|13794.9|13779.9|8
1652969940000|2022-05-19 14:19:00|13800.2|13785.2|13800|13785|13800.2|13785.2|13793.5|13778.5|13
1652969950000|2022-05-19 14:19:10|13800.8|13785.8|13795.7|13780.7|13800.8|13785.8|13794|13779|6
1652969960000|2022-05-19 14:19:20|13797.4|13782.4|13800.1|13785.1|13800.1|13785.1|13797.4|13782.4|0
1652969970000|2022-05-19 14:19:30|13802.1|13787.1|13798.2|13783.2|13802.6|13787.6|13798.2|13783.2|5
1652969980000|2022-05-19 14:19:40|13796.5|13781.5|13788.3|13773.3|13796.5|13781.5|13787.1|13772.1|20
1652969990000|2022-05-19 14:19:50|13788|13773|13796|13781|13796|13781|13788|13770|4
1652970000000|2022-05-19 14:20:00|13796.5|13781.5|13790.9|13775.9|13797.1|13782.1|13790.9|13775.9|13
1652970010000|2022-05-19 14:20:10|13790.4|13775.4|13798|13783|13799.7|13784.7|13789.9|13773.9|6
1652970020000|2022-05-19 14:20:20|13798.6|13783.6|13810|13795|13810|13795|13798.6|13783.6|25
1652970030000|2022-05-19 14:20:30|13813.4|13798.4|13815.1|13800.1|13815.1|13800.1|13813.4|13798.4|7
1652970040000|2022-05-19 14:20:40|13816.6|13801.6|13816.8|13801.8|13818.1|13803.1|13816.6|13801.6|6
1652970050000|2022-05-19 14:20:50|13816.2|13801.2|13816.2|13801.2|13816.2|13801.2|13815.7|13800.7|3
1652970060000|2022-05-19 14:21:00|13816.7|13801.7|13819.8|13804.8|13819.9|13804.9|13816.7|13801.7|15
1652970070000|2022-05-19 14:21:10|13819.9|13804.9|13820|13805|13820|13805|13819.8|13804.8|7
1652970080000|2022-05-19 14:21:20|13822.3|13807.3|13822|13807|13822.3|13807.3|13822|13807|4
1652970090000|2022-05-19 14:21:30|13821.6|13806.6|13822|13807|13822|13807|13821.6|13806.6|1
1652970100000|2022-05-19 14:21:40|13821.3|13806.3|13821.2|13806.2|13824.6|13809.6|13820.9|13805.9|18
1652970110000|2022-05-19 14:21:50|13822|13807|13822.9|13807.9|13825.5|13810.5|13822|13807|23
1652970120000|2022-05-19 14:22:00|13823.2|13808.2|13821.9|13806.9|13823.4|13808.4|13821.9|13806.9|0
1652970130000|2022-05-19 14:22:10|13818|13803|13816.8|13801.8|13818|13803|13813.5|13798.5|7
1652970140000|2022-05-19 14:22:20|13817.4|13802.4|13807.3|13792.3|13817.4|13802.4|13807.3|13792.3|14
1652970150000|2022-05-19 14:22:30|13805.2|13790.2|13813.3|13798.3|13813.3|13798.3|13804.2|13789.2|10
1652970160000|2022-05-19 14:22:40|13813.5|13798.5|13814.4|13799.4|13814.7|13799.7|13813.4|13798.4|6
1652970170000|2022-05-19 14:22:50|13814.5|13799.5|13813.1|13798.1|13814.7|13799.7|13813.1|13798.1|0
1652970180000|2022-05-19 14:23:00|13812.4|13797.4|13799.5|13784.5|13812.4|13797.4|13798.3|13783.3|31
1652970190000|2022-05-19 14:23:10|13799.2|13784.2|13798.6|13783.6|13806.7|13786.1|13795.4|13780.4|60
1652970200000|2022-05-19 14:23:20|13798.9|13783.9|13799.5|13784.5|13799.5|13784.5|13798.9|13783.9|0
1652970210000|2022-05-19 14:23:30|13799.1|13784.1|13805.2|13790.2|13805.2|13790.2|13798.9|13783.9|11
1652970220000|2022-05-19 14:23:40|13804.8|13789.8|13810|13795|13810|13795|13803.8|13788.8|1
1652970230000|2022-05-19 14:23:50|13812.1|13797.1|13813.1|13798.1|13813.1|13798.1|13812.1|13797.1|0
1652970240000|2022-05-19 14:24:00|13815.6|13800.6|13815|13800|13817.2|13802.2|13814.2|13799.2|14
1652970250000|2022-05-19 14:24:10|13815.3|13800.3|13810.1|13795.1|13815.7|13800.7|13810.1|13795.1|20
1652970260000|2022-05-19 14:24:20|13811.4|13796.4|13811.4|13796.4|13811.4|13796.4|13811.4|13796.4|1
1652970270000|2022-05-19 14:24:30|13811.9|13796.9|13812.4|13797.4|13812.4|13797.4|13811.9|13796.9|2
1652970280000|2022-05-19 14:24:40|13812.5|13797.5|13814.3|13799.3|13814.3|13799.3|13812.5|13797.5|1
1652970290000|2022-05-19 14:24:50|13813.4|13798.4|13811.6|13796.6|13813.4|13798.4|13811.6|13796.6|2
1652970300000|2022-05-19 14:25:00|13810|13795|13809.4|13794.4|13810|13795|13807.1|13792.1|1
1652970310000|2022-05-19 14:25:10|13809.5|13794.5|13805.5|13790.5|13811.9|13794.5|13805.5|13786.9|10
1652970320000|2022-05-19 14:25:20|13804.8|13789.8|13808.8|13793.8|13808.8|13793.8|13804.8|13789.8|4
1652970330000|2022-05-19 14:25:30|13807|13792|13805|13790|13807|13792|13805|13790|4
1652970340000|2022-05-19 14:25:40|13805.3|13790.3|13802.9|13787.9|13805.7|13790.7|13802.2|13787.2|19
1652970350000|2022-05-19 14:25:50|13801.9|13786.9|13798.9|13783.9|13801.9|13786.9|13798.9|13783.9|9
1652970360000|2022-05-19 14:26:00|13798.4|13783.4|13796.9|13781.9|13798.4|13783.4|13796.9|13781.9|30
1652970370000|2022-05-19 14:26:10|13796.3|13781.3|13795.7|13780.7|13796.3|13781.3|13795.7|13780.7|52
1652970380000|2022-05-19 14:26:20|13787.5|13772.5|13787|13772|13787.5|13772.5|13787|13772|1
1652970390000|2022-05-19 14:26:30|13786|13771|13786|13771|13786|13771|13786|13771|1
1652970400000|2022-05-19 14:26:40|13785.5|13770.5|13778|13763|13785.5|13770.5|13778|13763|9
1652970410000|2022-05-19 14:26:50|13777.2|13762.2|13776.2|13761.2|13777.2|13762.2|13776.2|13761.2|8
1652970420000|2022-05-19 14:27:00|13775.6|13760.6|13775.5|13760.5|13775.6|13760.6|13775.2|13760.2|8
1652970430000|2022-05-19 14:27:10|13772.9|13757.9|13772.9|13757.9|13772.9|13757.9|13772.9|13757.9|1
1652970440000|2022-05-19 14:27:20|13772.7|13757.7|13759.6|13744.6|13772.9|13757.9|13759.6|13744.6|28
1652970450000|2022-05-19 14:27:30|13759.4|13744.4|13754.9|13739.9|13759.4|13744.4|13754|13739|15
1652970460000|2022-05-19 14:27:40|13753.6|13738.6|13753.3|13738.3|13753.9|13738.9|13753.3|13738.3|0
1652970470000|2022-05-19 14:27:50|13753.6|13738.6|13753.6|13738.6|13754.1|13739.1|13753.6|13738.6|4
1652970480000|2022-05-19 14:28:00|13754.3|13739.3|13748.8|13733.8|13754.3|13739.3|13748.8|13733.8|3
1652970490000|2022-05-19 14:28:10|13748.5|13733.5|13749.4|13734.4|13749.6|13734.6|13747.6|13732.6|3
1652970500000|2022-05-19 14:28:20|13749.6|13734.6|13749.6|13734.6|13749.6|13734.6|13749.3|13734.3|1
1652970510000|2022-05-19 14:28:30|13749.3|13734.3|13748.6|13733.6|13749.3|13734.3|13748.6|13733.6|3
1652970520000|2022-05-19 14:28:40|13754.1|13739.1|13765.7|13740.7|13765.7|13740.7|13754.1|13739.1|6
1652970530000|2022-05-19 14:28:50|13773.4|13735.9|13774.7|13737.2|13774.7|13737.2|13773.4|13735.9|2
1652970540000|2022-05-19 14:29:00|13769.2|13754.2|13766.5|13751.5|13773.6|13758.6|13765.7|13744.8|14
1652970550000|2022-05-19 14:29:10|13765.8|13750.8|13763.6|13748.6|13765.8|13750.8|13760.8|13745.8|1
1652970560000|2022-05-19 14:29:20|13764|13749|13760.4|13745.4|13766.7|13751.7|13757.8|13737.3|10
1652970570000|2022-05-19 14:29:30|13761.8|13746.8|13762.8|13747.8|13763.1|13748.1|13761.6|13746.6|0
1652970580000|2022-05-19 14:29:40|13764.2|13749.2|13761.4|13746.4|13765.2|13750.2|13761.4|13746.4|2
1652970590000|2022-05-19 14:29:50|13761.7|13746.7|13753.3|13738.3|13765.7|13750.7|13753|13738|3
1652970600000|2022-05-19 14:30:00|13754.9|13739.9|13754.4|13739.4|13754.9|13739.9|13751.2|13736.2|40
1652970610000|2022-05-19 14:30:10|13755.9|13740.9|13750.5|13735.5|13755.9|13740.9|13750.5|13735.5|3
1652970620000|2022-05-19 14:30:20|13750.8|13735.8|13751.9|13736.9|13756.1|13741.1|13750.8|13735.8|7
1652970630000|2022-05-19 14:30:30|13749.9|13734.9|13749.9|13734.9|13749.9|13734.9|13749.9|13734.9|0
1652970640000|2022-05-19 14:30:40|13750.1|13735.1|13751.1|13736.1|13751.1|13736.1|13750.1|13735.1|0
1652970650000|2022-05-19 14:30:50|13751.8|13736.8|13751.8|13736.8|13751.8|13736.8|13751.8|13736.8|2
1652970660000|2022-05-19 14:31:00|13750.9|13735.9|13746.2|13731.2|13750.9|13735.9|13744.4|13729.4|5
1652970670000|2022-05-19 14:31:10|13747.6|13732.6|13750.4|13735.4|13750.4|13735.4|13747.6|13732.6|3
1652970680000|2022-05-19 14:31:20|13750.6|13735.6|13765.6|13750.6|13766.1|13751.1|13750.6|13735.6|4
1652970690000|2022-05-19 14:31:30|13765.4|13750.4|13767.4|13752.4|13768|13753|13765.4|13750.4|3
1652970700000|2022-05-19 14:31:40|13767.1|13752.1|13771.1|13756.1|13771.1|13756.1|13765.6|13750.6|3
1652970720000|2022-05-19 14:32:00|13770.6|13755.6|13762.2|13747.2|13770.6|13755.6|13762.1|13747.1|4
1652970730000|2022-05-19 14:32:10|13763.3|13748.3|13765.6|13750.6|13765.6|13750.6|13763.3|13748.3|0
1652970740000|2022-05-19 14:32:20|13766.2|13751.2|13764.6|13749.6|13769.8|13754.8|13764.6|13749.6|3
1652970750000|2022-05-19 14:32:30|13765.9|13750.9|13765.4|13750.4|13765.9|13750.9|13765.1|13750.1|2
1652970760000|2022-05-19 14:32:40|13765.1|13750.1|13765.1|13750.1|13765.1|13750.1|13765.1|13750.1|2
1652970770000|2022-05-19 14:32:50|13766.2|13751.2|13770|13755|13770.9|13755.9|13766.2|13751.2|15
1652970780000|2022-05-19 14:33:00|13770.3|13755.3|13776.9|13761.9|13776.9|13761.9|13770.3|13755.3|1
1652970800000|2022-05-19 14:33:20|13777.4|13762.4|13779.8|13764.8|13780.4|13765.4|13777.4|13762.4|1
1652970820000|2022-05-19 14:33:40|13780.2|13765.2|13783.7|13768.7|13784.2|13769.2|13780.2|13765.2|4
1652970840000|2022-05-19 14:34:00|13783.5|13768.5|13782.6|13767.6|13783.5|13768.5|13782.6|13767.6|0
1652970850000|2022-05-19 14:34:10|13783.7|13768.7|13783.7|13768.7|13783.7|13768.7|13783.7|13768.7|2
1652970880000|2022-05-19 14:34:40|13787.5|13772.5|13784|13769|13788.2|13773.2|13783.7|13768.7|4
1652970890000|2022-05-19 14:34:50|13784.2|13769.2|13784.1|13769.1|13784.2|13769.2|13781.9|13766.9|4
1652970900000|2022-05-19 14:35:00|13784|13769|13782.1|13767.1|13785.5|13770.5|13778.9|13763.9|7
1652970910000|2022-05-19 14:35:10|13782.6|13767.6|13787.7|13772.7|13788.6|13773.6|13782.6|13767.6|3
1652970920000|2022-05-19 14:35:20|13787.9|13772.9|13812|13797|13813.4|13798.4|13786.3|13771.3|69
1652970930000|2022-05-19 14:35:30|13814.5|13799.5|13809.6|13794.6|13814.5|13799.5|13809.6|13794.6|3
1652970940000|2022-05-19 14:35:40|13810.7|13795.7|13809.6|13794.6|13815|13800|13806.5|13791.5|5
1652970950000|2022-05-19 14:35:50|13810.1|13795.1|13807.4|13792.4|13812.5|13797.5|13807.4|13792.4|2
1652970960000|2022-05-19 14:36:00|13808.2|13793.2|13807.7|13792.7|13809|13794|13807.7|13792.7|0
1652970970000|2022-05-19 14:36:10|13807.1|13792.1|13807.9|13792.9|13807.9|13792.9|13807.1|13792.1|0
1652970980000|2022-05-19 14:36:20|13808.2|13793.2|13809.6|13794.6|13813.8|13798.8|13808.2|13793.2|6
1652970990000|2022-05-19 14:36:30|13809.8|13794.8|13812.1|13797.1|13814.3|13799.3|13809.6|13794.6|3
1652971000000|2022-05-19 14:36:40|13812.8|13797.8|13807.6|13792.6|13813.8|13798.8|13806.5|13791.5|8
1652971010000|2022-05-19 14:36:50|13808.2|13793.2|13809.4|13794.4|13814|13799|13808.2|13793.2|6
1652971020000|2022-05-19 14:37:00|13809.2|13794.2|13825.2|13810.2|13828.3|13813.3|13806.7|13791.7|12
1652971030000|2022-05-19 14:37:10|13825.4|13810.4|13824.9|13809.9|13826.4|13811.4|13824.9|13809.9|4
1652971040000|2022-05-19 14:37:20|13823.3|13808.3|13833.2|13818.2|13833.2|13818.2|13822.2|13807.2|23
1652971050000|2022-05-19 14:37:30|13832.1|13817.1|13834.5|13819.5|13835.6|13820.6|13831.8|13816.8|23
1652971060000|2022-05-19 14:37:40|13834.8|13819.8|13829.9|13814.9|13834.8|13819.8|13828.3|13813.3|2
1652971070000|2022-05-19 14:37:50|13830.4|13815.4|13832.6|13817.6|13832.8|13817.8|13830.4|13815.4|7
1652971080000|2022-05-19 14:38:00|13832.1|13817.1|13836.2|13821.2|13836.7|13821.7|13831.7|13816.7|31
1652971090000|2022-05-19 14:38:10|13835.9|13820.9|13833.5|13818.5|13837.4|13821.2|13832.7|13812.4|38
1652971100000|2022-05-19 14:38:20|13835.7|13820.7|13833.5|13818.5|13838|13823|13832.9|13817.9|22
1652971110000|2022-05-19 14:38:30|13833|13818|13824.8|13809.8|13833.7|13818.7|13822.3|13807.3|18
1652971120000|2022-05-19 14:38:40|13827|13812|13828.5|13813.5|13828.5|13813.5|13826.9|13811.9|21
1652971130000|2022-05-19 14:38:50|13828.8|13813.8|13827.5|13812.5|13828.8|13813.8|13825.4|13810.4|11
1652971140000|2022-05-19 14:39:00|13829|13814|13828.9|13813.9|13829|13814|13826.7|13811.7|33
1652971150000|2022-05-19 14:39:10|13829.1|13814.1|13831.8|13816.8|13831.8|13816.8|13828.9|13813.9|6
1652971160000|2022-05-19 14:39:20|13830.3|13815.3|13831.1|13816.1|13832.6|13817.6|13830.3|13815.3|8
1652971170000|2022-05-19 14:39:30|13831.7|13816.7|13830|13815|13832.4|13817.4|13830|13815|7
1652971180000|2022-05-19 14:39:40|13830.8|13815.8|13834.1|13819.1|13834.1|13819.1|13830.8|13815.8|31
1652971190000|2022-05-19 14:39:50|13833.2|13818.2|13833.2|13818.2|13833.2|13818.2|13833.2|13818.2|5
1652971200000|2022-05-19 14:40:00|13834.1|13819.1|13844|13829|13850|13835|13834.1|13819.1|83
1652971210000|2022-05-19 14:40:10|13844.6|13829.6|13842.8|13827.8|13845.5|13830.5|13842|13827|5
1652971220000|2022-05-19 14:40:20|13841.5|13826.5|13843|13828|13843|13828|13841.5|13826.5|2
1652971230000|2022-05-19 14:40:30|13842.9|13827.9|13843.3|13828.3|13843.3|13828.3|13842.9|13827.9|0
1652971240000|2022-05-19 14:40:40|13844.4|13829.4|13844.4|13829.4|13844.4|13829.4|13844.4|13829.4|0
1652971250000|2022-05-19 14:40:50|13844.1|13829.1|13835.6|13820.6|13844.1|13829.1|13832.7|13812.2|54
1652971260000|2022-05-19 14:41:00|13835.3|13820.3|13842.2|13827.2|13842.2|13827.2|13835.3|13820.3|6
1652971270000|2022-05-19 14:41:10|13842.7|13827.7|13843.4|13828.4|13843.4|13828.4|13842.7|13827.7|2
1652971280000|2022-05-19 14:41:20|13843.8|13828.8|13839.3|13824.3|13843.8|13828.8|13839.3|13824.3|3
1652971290000|2022-05-19 14:41:30|13836.9|13821.9|13838.3|13823.3|13838.8|13823.8|13836.4|13821.4|2
1652971300000|2022-05-19 14:41:40|13837.4|13822.4|13836.9|13821.9|13837.4|13822.4|13836.1|13821.1|3
1652971310000|2022-05-19 14:41:50|13836.7|13821.7|13839.5|13824.5|13839.5|13824.5|13836.2|13821.2|2
1652971320000|2022-05-19 14:42:00|13840.2|13825.2|13840.5|13825.5|13840.5|13825.5|13832.9|13817.9|24
1652971330000|2022-05-19 14:42:10|13841.3|13826.3|13836.6|13821.6|13844.8|13829.8|13835.1|13820.1|13
1652971340000|2022-05-19 14:42:20|13836.9|13821.9|13836|13821|13838.1|13823.1|13835|13820|3
1652971350000|2022-05-19 14:42:30|13836.2|13821.2|13826.1|13811.1|13837|13822|13826.1|13811.1|2
1652971360000|2022-05-19 14:42:40|13825.9|13810.9|13817.3|13802.3|13825.9|13810.9|13816.8|13801.8|4
1652971370000|2022-05-19 14:42:50|13816.3|13801.3|13791|13776|13816.3|13801.3|13791|13776|8
1652971380000|2022-05-19 14:43:00|13791.3|13776.3|13798.3|13783.3|13802.8|13787.8|13791.3|13776.3|8
1652971390000|2022-05-19 14:43:10|13798.6|13783.6|13808.3|13793.3|13808.9|13793.9|13798.3|13783.3|2
1652971400000|2022-05-19 14:43:20|13807.6|13792.6|13807.6|13792.6|13807.6|13792.6|13807.6|13792.6|1
1652971410000|2022-05-19 14:43:30|13808.3|13793.3|13810.2|13795.2|13810.2|13795.2|13808.3|13793.3|1
1652971420000|2022-05-19 14:43:40|13809.5|13794.5|13802.2|13787.2|13810.4|13795.4|13801.6|13786.6|6
1652971430000|2022-05-19 14:43:50|13801.9|13786.9|13799.7|13784.7|13801.9|13786.9|13799.7|13784.7|3
1652971440000|2022-05-19 14:44:00|13800|13785|13808.6|13793.6|13809.9|13794.9|13799.8|13784.8|9
1652971450000|2022-05-19 14:44:10|13807.7|13792.7|13810.8|13795.8|13817.7|13802.7|13807.7|13792.7|11
1652971460000|2022-05-19 14:44:20|13811.3|13796.3|13811.9|13796.9|13811.9|13796.9|13811.3|13796.3|0
1652971470000|2022-05-19 14:44:30|13811.6|13796.6|13809|13794|13812.2|13797.2|13808.8|13793.8|3
1652971480000|2022-05-19 14:44:40|13808|13793|13814.2|13799.2|13814.7|13799.7|13807.1|13792.1|3
1652971490000|2022-05-19 14:44:50|13814.7|13799.7|13814.2|13799.2|13814.7|13799.7|13813.5|13798.5|4
1652971500000|2022-05-19 14:45:00|13814.5|13799.5|13817|13802|13817.7|13802.7|13814.5|13799.5|3
1652971510000|2022-05-19 14:45:10|13818.6|13803.6|13829|13814|13838|13823|13818.6|13803.6|34
1652971520000|2022-05-19 14:45:20|13829.2|13814.2|13830|13815|13830|13815|13829|13814|0
1652971540000|2022-05-19 14:45:40|13829|13814|13829|13814|13829|13814|13829|13814|0
1652971550000|2022-05-19 14:45:50|13830.5|13815.5|13830.5|13815.5|13830.5|13815.5|13830.5|13815.5|1
1652971560000|2022-05-19 14:46:00|13830.9|13815.9|13830.9|13815.9|13830.9|13815.9|13830.9|13815.9|1
1652971570000|2022-05-19 14:46:10|13831.6|13816.6|13831.6|13816.6|13831.6|13816.6|13831.6|13816.6|0
1652971580000|2022-05-19 14:46:20|13832.4|13817.4|13833.2|13818.2|13833.2|13818.2|13832.4|13817.4|0
1652971590000|2022-05-19 14:46:30|13833.7|13818.7|13835.7|13820.7|13835.7|13820.7|13833.7|13818.7|0
1652971600000|2022-05-19 14:46:40|13836.8|13821.8|13848.5|13833.5|13848.5|13833.5|13836.8|13821.8|19
1652971610000|2022-05-19 14:46:50|13848.8|13833.8|13847.5|13832.5|13849.3|13834.3|13847.5|13832.5|5
1652971620000|2022-05-19 14:47:00|13846.8|13831.8|13833.5|13818.5|13846.8|13831.8|13833.5|13818.5|11
1652971630000|2022-05-19 14:47:10|13833|13818|13830.4|13815.4|13833.5|13818.5|13827|13812|12
1652971640000|2022-05-19 14:47:20|13831|13816|13832.1|13817.1|13832.1|13817.1|13831|13816|0
1652971650000|2022-05-19 14:47:30|13833.4|13818.4|13835|13820|13835.3|13820.3|13833.4|13818.4|1
1652971660000|2022-05-19 14:47:40|13834|13819|13830.1|13815.1|13834.2|13819.2|13829.2|13814.2|4
1652971670000|2022-05-19 14:47:50|13829.5|13814.5|13831.5|13816.5|13831.8|13816.8|13829.5|13814.5|1
1652971680000|2022-05-19 14:48:00|13831.8|13816.8|13829|13814|13832.3|13817.3|13829|13814|1
1652971690000|2022-05-19 14:48:10|13828.5|13813.5|13829.2|13814.2|13829.2|13814.2|13828.5|13813.5|0
1652971700000|2022-05-19 14:48:20|13817.5|13802.5|13805.4|13790.4|13817.5|13802.5|13805.4|13790.4|4
1652971710000|2022-05-19 14:48:30|13805.1|13790.1|13810.5|13795.5|13810.5|13795.5|13804.9|13789.9|6
1652971720000|2022-05-19 14:48:40|13810.1|13795.1|13806.4|13791.4|13810.7|13795.7|13806.4|13791.4|3
1652971730000|2022-05-19 14:48:50|13807.4|13792.4|13806.7|13791.7|13808.5|13793.5|13805.9|13790.9|1
1652971740000|2022-05-19 14:49:00|13808.7|13793.7|13802|13787|13809.6|13794.6|13802|13787|4
1652971750000|2022-05-19 14:49:10|13802.7|13787.7|13804.1|13789.1|13804.6|13789.6|13802.7|13787.7|2
1652971760000|2022-05-19 14:49:20|13804.3|13789.3|13795|13780|13805.4|13790.4|13795|13780|1
1652971770000|2022-05-19 14:49:30|13794.6|13779.6|13797.3|13782.3|13797.3|13782.3|13794.6|13779.6|1
1652971780000|2022-05-19 14:49:40|13796.9|13781.9|13792.2|13777.2|13796.9|13781.9|13791.6|13776.6|1
1652971790000|2022-05-19 14:49:50|13791.7|13776.7|13793|13778|13796.5|13781.5|13791.7|13776.7|13
1652971800000|2022-05-19 14:50:00|13792.2|13777.2|13793.1|13778.1|13793.1|13778.1|13791.5|13776.5|0
1652971810000|2022-05-19 14:50:10|13793.3|13778.3|13793.8|13778.8|13793.8|13778.8|13793.3|13778.3|2
1652971820000|2022-05-19 14:50:20|13793.3|13778.3|13799.4|13784.4|13799.4|13784.4|13793|13778|5
1652971830000|2022-05-19 14:50:30|13799.1|13784.1|13801.8|13786.8|13801.8|13786.8|13798.9|13783.9|2
1652971840000|2022-05-19 14:50:40|13801.7|13786.7|13802.2|13787.2|13802.2|13787.2|13801.7|13786.7|0
1652971850000|2022-05-19 14:50:50|13801.9|13786.9|13791.6|13776.6|13801.9|13786.9|13790.9|13775.9|4
1652971860000|2022-05-19 14:51:00|13791.4|13776.4|13788.1|13773.1|13793.9|13778.9|13788.1|13773.1|2
1652971890000|2022-05-19 14:51:30|13787.8|13772.8|13786.6|13761.6|13787.8|13772.8|13786.6|13761.6|5
1652971900000|2022-05-19 14:51:40|13786.1|13761.1|13768.6|13753.6|13786.1|13764.3|13768.4|13753.4|8
1652971910000|2022-05-19 14:51:50|13772.7|13757.7|13771.2|13756.2|13772.7|13757.7|13771.2|13756.2|1
1652971920000|2022-05-19 14:52:00|13772.1|13757.1|13783.2|13768.2|13785.5|13770.5|13772.1|13757.1|5
1652971930000|2022-05-19 14:52:10|13783.5|13768.5|13791.7|13776.7|13791.7|13776.7|13783.5|13768.5|9
1652971940000|2022-05-19 14:52:20|13792.2|13777.2|13801.7|13786.7|13801.7|13786.7|13791.1|13776.1|12
1652971950000|2022-05-19 14:52:30|13801.4|13786.4|13802.6|13787.6|13802.6|13787.6|13801.4|13786.4|0
1652971960000|2022-05-19 14:52:40|13802.9|13787.9|13798.1|13783.1|13805.4|13790.4|13797.8|13782.8|2
1652971970000|2022-05-19 14:52:50|13795.9|13780.9|13793.2|13778.2|13795.9|13780.9|13793.2|13778.2|0
1652971980000|2022-05-19 14:53:00|13793.5|13778.5|13783.1|13768.1|13793.7|13778.7|13783.1|13765.1|6
1652971990000|2022-05-19 14:53:10|13781.7|13766.7|13785.8|13770.8|13786.9|13770.8|13781.1|13761.9|3
1652972000000|2022-05-19 14:53:20|13783.8|13768.8|13783.8|13768.8|13783.8|13768.8|13783.8|13768.8|1
1652972010000|2022-05-19 14:53:30|13784|13769|13784|13769|13784|13769|13784|13769|0
1652972020000|2022-05-19 14:53:40|13783.8|13768.8|13783.8|13768.8|13783.8|13768.8|13783.8|13768.8|0
1652972030000|2022-05-19 14:53:50|13784|13769|13786.9|13771.9|13786.9|13771.9|13784|13769|5
1652972040000|2022-05-19 14:54:00|||||||||1
1652972060000|2022-05-19 14:54:20|13788.7|13773.7|13789.4|13774.4|13789.4|13774.4|13788.7|13773.7|0
1652972070000|2022-05-19 14:54:30|13791.4|13776.4|13796.3|13781.3|13796.3|13781.3|13791.4|13776.4|8
1652972080000|2022-05-19 14:54:40|13796.8|13781.8|13804.1|13789.1|13804.1|13789.1|13796.8|13781.8|7
1652972100000|2022-05-19 14:55:00|13803.9|13788.9|13797.2|13782.2|13806.9|13791.9|13797.2|13782.2|2
1652972120000|2022-05-19 14:55:20|13798.7|13783.7|13780.1|13765.1|13798.7|13783.7|13780.1|13760.1|11
1652972130000|2022-05-19 14:55:30|13779.5|13764.5|13783.1|13768.1|13783.1|13768.1|13778.2|13757.6|2
1652972140000|2022-05-19 14:55:40|13783.4|13768.4|13783.9|13768.9|13784.2|13769.2|13783.4|13768.4|0
1652972150000|2022-05-19 14:55:50|13785.9|13770.9|13787|13772|13787|13772|13785.9|13770.9|1
1652972160000|2022-05-19 14:56:00|13787.9|13772.9|13790.1|13775.1|13790.4|13775.4|13787.9|13772.9|1
1652972180000|2022-05-19 14:56:20|13789.6|13774.6|13789.6|13774.6|13790.2|13775.2|13789.6|13774.6|4
1652972190000|2022-05-19 14:56:30|13789.4|13774.4|13787.8|13772.8|13789.4|13774.4|13787.8|13772.8|1
1652972200000|2022-05-19 14:56:40|13788.6|13773.6|13792|13777|13793|13778|13788.6|13773.6|3
1652972210000|2022-05-19 14:56:50|13792.5|13777.5|13798.6|13773.6|13798.6|13777.5|13788.7|13771.5|6
1652972220000|2022-05-19 14:57:00|13798.9|13773.9|13792.5|13777.5|13799.1|13777.5|13792.5|13773.9|1
1652972230000|2022-05-19 14:57:10|13792|13777|13792|13777|13792|13777|13792|13777|0
1652972240000|2022-05-19 14:57:20|13789.5|13774.5|13790.4|13775.4|13790.4|13775.4|13789.5|13774.5|1
1652972250000|2022-05-19 14:57:30|13790.2|13775.2|13790.2|13775.2|13790.2|13775.2|13789.3|13774.3|3
1652972260000|2022-05-19 14:57:40|13792.7|13777.7|13791.1|13776.1|13792.7|13777.7|13789.5|13774.5|8
1652972270000|2022-05-19 14:57:50|13792.9|13777.9|13791.7|13776.7|13793.1|13778.1|13791.7|13776.7|1
1652972280000|2022-05-19 14:58:00|13792|13777|13792|13777|13792.2|13777.2|13792|13777|0
1652972300000|2022-05-19 14:58:20|13791.5|13776.5|13791.5|13776.5|13791.5|13776.5|13791.5|13776.5|1
1652972320000|2022-05-19 14:58:40|13792|13777|13792.5|13777.5|13792.5|13777.5|13792|13777|1
1652972340000|2022-05-19 14:59:00|13793.5|13778.5|13793.5|13778.5|13793.5|13778.5|13793.5|13778.5|0
1652972350000|2022-05-19 14:59:10|13795.4|13780.4|13798.1|13783.1|13798.6|13783.6|13795.4|13780.4|2
1652972370000|2022-05-19 14:59:30|13797.9|13782.9|13787.2|13772.2|13797.9|13782.9|13786.2|13771.2|11
1652972380000|2022-05-19 14:59:40|13786.9|13771.9|13790.2|13775.2|13790.5|13775.5|13783.7|13768.7|5
1652972390000|2022-05-19 14:59:50|13790.7|13775.7|13788.8|13773.8|13790.7|13775.7|13788.6|13773.6|2
1652972400000|2022-05-19 15:00:00|13789.4|13774.4|13789.4|13774.4|13789.7|13774.7|13788.9|13773.9|0
1652972410000|2022-05-19 15:00:10|13789.7|13774.7|13789.4|13774.4|13790|13775|13789.4|13774.4|0
1652972420000|2022-05-19 15:00:20|13790.7|13775.7|13791.5|13776.5|13792.1|13777.1|13790.7|13775.7|1
1652972430000|2022-05-19 15:00:30|13791.8|13776.8|13791.8|13776.8|13791.8|13776.8|13791.5|13776.5|0
1652972440000|2022-05-19 15:00:40|13792.3|13777.3|13793.6|13778.6|13793.6|13778.6|13792.3|13777.3|2
1652972450000|2022-05-19 15:00:50|13799.9|13774.9|13789|13774|13799.9|13778|13789|13774|5
1652972460000|2022-05-19 15:01:00|13790.1|13775.1|13790.5|13775.5|13790.5|13775.5|13790|13775|1
1652972470000|2022-05-19 15:01:10|13790.3|13775.3|13785.9|13770.9|13790.3|13775.3|13785.9|13770.9|1
1652972480000|2022-05-19 15:01:20|13786.7|13771.7|13787.1|13772.1|13787.7|13772.7|13786.7|13771.7|0
1652972490000|2022-05-19 15:01:30|13786.9|13771.9|13788|13773|13788|13773|13786.7|13771.7|7
1652972500000|2022-05-19 15:01:40|13789.5|13774.5|13789.4|13774.4|13789.7|13774.7|13789.2|13774.2|2
1652972510000|2022-05-19 15:01:50|13789.3|13774.3|13789.4|13774.4|13789.4|13774.4|13789.3|13774.3|5
1652972520000|2022-05-19 15:02:00|13790.1|13775.1|13796.8|13781.8|13801.6|13786.6|13790.1|13775.1|5
1652972530000|2022-05-19 15:02:10|13796.3|13781.3|13796.6|13781.6|13796.6|13781.6|13796.3|13781.3|1
1652972540000|2022-05-19 15:02:20|13796.4|13781.4|13795|13780|13799.5|13784.5|13795|13780|29
1652972550000|2022-05-19 15:02:30|13794.1|13779.1|13791.5|13776.5|13794.2|13779.2|13791.5|13776.5|1
1652972560000|2022-05-19 15:02:40|13791.8|13766.5|13792|13777|13797.7|13777.5|13785.8|13766.5|6
1652972570000|2022-05-19 15:02:50|13792.3|13777.3|13785.1|13770.1|13794.2|13777.7|13784.6|13769.2|8
1652972580000|2022-05-19 15:03:00|13788.7|13773.7|13793|13778|13810.4|13780.9|13788.7|13772.9|5
1652972590000|2022-05-19 15:03:10|13794.2|13779.2|13795.6|13780.6|13795.6|13780.6|13794.2|13779.2|0
1652972600000|2022-05-19 15:03:20|13806.4|13781.4|13803.2|13788.2|13808.7|13788.2|13797.1|13779|16
1652972610000|2022-05-19 15:03:30|13803.8|13788.8|13811.4|13796.4|13816.7|13801.2|13803.3|13788.3|26
1652972620000|2022-05-19 15:03:40|13811.3|13796.3|13813.9|13798.9|13814.4|13799.4|13811.3|13796.3|3
1652972630000|2022-05-19 15:03:50|13814.6|13799.6|13815.1|13800.1|13815.1|13800.1|13814.6|13799.6|1
1652972640000|2022-05-19 15:04:00|13814.9|13799.9|13808.3|13793.3|13814.9|13799.9|13807.8|13792.8|3
1652972650000|2022-05-19 15:04:10|13809.1|13794.1|13813.5|13798.5|13813.5|13798.5|13809.1|13794.1|2
1652972660000|2022-05-19 15:04:20|13814.8|13799.8|13814.8|13799.8|13815.1|13800.1|13814.8|13799.8|0
1652972670000|2022-05-19 15:04:30|13814.1|13799.1|13815.9|13800.9|13815.9|13800.9|13814.1|13799.1|4
1652972680000|2022-05-19 15:04:40|13815.6|13800.6|13815.6|13800.6|13815.6|13800.6|13815.6|13800.6|1
1652972690000|2022-05-19 15:04:50|13815|13800|13814.5|13799.5|13815|13800|13814.2|13799.2|3
1652972700000|2022-05-19 15:05:00|13814.3|13799.3|13817.6|13802.6|13817.7|13802.7|13814.3|13799.3|2
1652972710000|2022-05-19 15:05:10|13816.9|13801.9|13816.3|13801.3|13816.9|13801.9|13816.3|13801.3|0
1652972720000|2022-05-19 15:05:20|13817.2|13802.2|13814.4|13799.4|13817.2|13802.2|13809.2|13790.8|2
1652972730000|2022-05-19 15:05:30|13815.5|13800.5|13815.1|13800.1|13815.5|13800.5|13812.3|13797.3|2
1652972740000|2022-05-19 15:05:40|13815.9|13800.9|13816.2|13801.2|13816.2|13801.2|13815.7|13800.7|1
1652972750000|2022-05-19 15:05:50|13815.2|13800.2|13814.5|13799.5|13815.2|13800.2|13814.2|13799.2|2
1652972760000|2022-05-19 15:06:00|13815.1|13800.1|13814.3|13799.3|13815.1|13800.1|13814.3|13799.3|0
1652972770000|2022-05-19 15:06:10|13811.7|13796.7|13810.8|13795.8|13811.7|13796.7|13805.3|13786.4|10
1652972780000|2022-05-19 15:06:20|13809.5|13794.5|13808.9|13793.9|13811.1|13796.1|13806.2|13791.2|0
1652972800000|2022-05-19 15:06:40|13809.1|13794.1|13810.5|13795.5|13810.5|13795.5|13809.1|13794.1|1
1652972810000|2022-05-19 15:06:50|13811|13796|13811.4|13796.4|13811.4|13796.4|13810.3|13795.3|7
1652972820000|2022-05-19 15:07:00|13810.7|13795.7|13809.7|13794.7|13811.3|13796.3|13809.7|13794.7|0
1652972830000|2022-05-19 15:07:10|13809.9|13794.9|13814.5|13799.5|13815.3|13800.3|13808|13793|2
1652972840000|2022-05-19 15:07:20|13814.8|13799.8|13815.7|13800.7|13815.8|13800.8|13814.8|13799.8|1
1652972850000|2022-05-19 15:07:30|13815.9|13800.9|13818.8|13803.8|13819.1|13804.1|13815.7|13800.7|0
1652972860000|2022-05-19 15:07:40|13818.5|13803.5|13820|13805|13820|13805|13818|13803|1
1652972870000|2022-05-19 15:07:50|13822.1|13807.1|13819|13804|13824.2|13809.2|13819|13804|11
1652972880000|2022-05-19 15:08:00|13819.3|13804.3|13817.2|13802.2|13819.3|13804.3|13816.9|13801.9|1
1652972890000|2022-05-19 15:08:10|13817.7|13802.7|13817.7|13802.7|13817.7|13802.7|13817.7|13802.7|0
1652972900000|2022-05-19 15:08:20|13817.4|13802.4|13809.1|13794.1|13817.4|13802.4|13809.1|13794.1|1
1652972910000|2022-05-19 15:08:30|13808.6|13793.6|13808.4|13793.4|13808.6|13793.6|13808.4|13793.4|1
1652972920000|2022-05-19 15:08:40|13808.6|13793.6|13815.1|13800.1|13815.1|13800.1|13808.4|13793.4|8
1652972930000|2022-05-19 15:08:50|13820.1|13805.1|13819.1|13804.1|13820.1|13805.1|13818.8|13803.8|1
1652972940000|2022-05-19 15:09:00|13818.8|13803.8|13818.6|13803.6|13818.8|13803.8|13818.6|13803.6|0
1652972950000|2022-05-19 15:09:10|13820.3|13805.3|13820.5|13805.5|13820.5|13805.5|13820.3|13805.3|0
1652972960000|2022-05-19 15:09:20|13820.8|13805.8|13819|13804|13820.8|13805.8|13819|13804|2
1652972970000|2022-05-19 15:09:30|13818.7|13803.7|13817.1|13802.1|13818.7|13803.7|13817.1|13802.1|1
1652972980000|2022-05-19 15:09:40|13811.6|13796.6|13811.3|13796.3|13811.6|13796.6|13807.8|13792.8|2
1652972990000|2022-05-19 15:09:50|13810.5|13795.5|13809.3|13794.3|13811|13796|13809.3|13794.3|1
1652973000000|2022-05-19 15:10:00|13808.2|13793.2|13808.7|13793.7|13808.7|13793.7|13804.3|13789.3|7
1652973010000|2022-05-19 15:10:10|13809.9|13794.9|13810.3|13795.3|13810.3|13795.3|13809.9|13794.9|0
1652973020000|2022-05-19 15:10:20|13811.7|13796.7|13811.7|13796.7|13811.7|13796.7|13811.7|13796.7|0
1652973030000|2022-05-19 15:10:30|13811.4|13796.4|13821.2|13796.2|13821.2|13798.3|13811.4|13796.2|4
1652973040000|2022-05-19 15:10:40|||||||||1
1652973060000|2022-05-19 15:11:00|13819.8|13804.8|13821.7|13806.7|13821.7|13806.7|13819.8|13804.8|1
1652973070000|2022-05-19 15:11:10|13820.7|13805.7|13824.6|13809.6|13824.6|13809.6|13820.7|13805.7|5
1652973080000|2022-05-19 15:11:20|13824.9|13809.9|13824.9|13809.9|13824.9|13809.9|13824.9|13809.9|0
1652973090000|2022-05-19 15:11:30|13825.2|13810.2|13825.9|13810.9|13825.9|13810.9|13824.9|13809.9|2
1652973100000|2022-05-19 15:11:40|13827.6|13812.6|13825|13810|13827.6|13812.6|13825|13810|7
1652973110000|2022-05-19 15:11:50|13825.5|13810.5|13826.3|13811.3|13827.1|13812.1|13824.8|13809.8|0
1652973120000|2022-05-19 15:12:00|13825.6|13810.6|13827.2|13812.2|13827.5|13812.5|13825.1|13810.1|4
1652973130000|2022-05-19 15:12:10|13829|13814|13830.2|13815.2|13830.2|13815.2|13828.7|13813.7|1
1652973140000|2022-05-19 15:12:20|13830.7|13815.7|13830.7|13815.7|13830.7|13815.7|13830.7|13815.7|2
1652973150000|2022-05-19 15:12:30|13826.2|13811.2|13826.3|13811.3|13826.3|13811.3|13823.6|13808.6|18
1652973170000|2022-05-19 15:12:50|13826|13811|13829.9|13814.9|13829.9|13814.9|13825.8|13810.8|2
1652973180000|2022-05-19 15:13:00|13830.4|13815.4|13836.4|13821.4|13836.7|13821.7|13830.4|13815.4|3
1652973190000|2022-05-19 15:13:10|13836.7|13821.7|13846.6|13831.6|13847.2|13832.2|13836.7|13821.7|17
1652973200000|2022-05-19 15:13:20|13846.9|13831.9|13847.7|13832.7|13847.7|13832.7|13846.9|13831.9|2
1652973210000|2022-05-19 15:13:30|13847.3|13832.3|13847.3|13832.3|13847.3|13832.3|13847.3|13832.3|1
1652973220000|2022-05-19 15:13:40|13847.5|13832.5|13853.1|13838.1|13853.4|13838.4|13847.5|13832.5|11
1652973230000|2022-05-19 15:13:50|13850.6|13835.6|13850.6|13835.6|13850.6|13835.6|13850.6|13835.6|0
1652973240000|2022-05-19 15:14:00|13852.8|13837.8|13853.3|13838.3|13853.3|13838.3|13852.8|13837.8|1
1652973250000|2022-05-19 15:14:10|13860.6|13835.6|13860.8|13835.8|13860.8|13835.8|13860.6|13835.6|1
1652973260000|2022-05-19 15:14:20|13860.3|13835.3|13860.3|13835.3|13860.3|13835.3|13860.3|13835.3|0
1652973270000|2022-05-19 15:14:30|13860|13835|13854.4|13839.4|13860|13839.4|13854.4|13834.7|1
1652973280000|2022-05-19 15:14:40|13856.4|13841.4|13866.8|13851.8|13866.8|13851.8|13856.4|13841.4|4
1652973290000|2022-05-19 15:14:50|13867.4|13852.4|13863.4|13848.4|13869.1|13854.1|13863.4|13848.4|72
1652973300000|2022-05-19 15:15:00|13864.8|13849.8|13865.5|13850.5|13866.1|13851.1|13862.1|13847.1|5
1652973310000|2022-05-19 15:15:10|13867.7|13852.7|13865.5|13850.5|13869.5|13854.5|13865.5|13850.5|21
1652973320000|2022-05-19 15:15:20|13864.7|13849.7|13858.5|13843.5|13864.7|13849.7|13858|13843|6
1652973330000|2022-05-19 15:15:30|13858.2|13843.2|13849.2|13834.2|13858.5|13843.5|13849.2|13834.2|7
1652973340000|2022-05-19 15:15:40|13848.2|13833.2|13824.9|13809.9|13848.2|13833.2|13824.9|13806.9|8
1652973350000|2022-05-19 15:15:50|13820.8|13805.8|13818.3|13803.3|13820.8|13805.8|13818.3|13803.3|0
1652973360000|2022-05-19 15:16:00|13818.6|13803.6|13818.3|13803.3|13818.8|13803.8|13818.3|13803.3|1
1652973370000|2022-05-19 15:16:10|13820.5|13805.5|13824.2|13809.2|13824.2|13809.2|13820.5|13805.5|1
1652973380000|2022-05-19 15:16:20|13823.1|13808.1|13824.2|13809.2|13824.2|13809.2|13822.2|13807.2|1
1652973390000|2022-05-19 15:16:30|13823.9|13808.9|13824.2|13809.2|13824.2|13809.2|13823.7|13808.7|0
1652973400000|2022-05-19 15:16:40|13824.5|13809.5|13823.7|13808.7|13824.8|13809.8|13823.2|13808.2|1
1652973420000|2022-05-19 15:17:00|13824.1|13809.1|13821.1|13806.1|13824.1|13809.1|13821.1|13806.1|10
1652973430000|2022-05-19 15:17:10|13819.1|13804.1|13821.1|13806.1|13821.1|13806.1|13819.1|13804.1|2
1652973440000|2022-05-19 15:17:20|||||||||7
1652973450000|2022-05-19 15:17:30|13821.8|13806.8|13821.8|13806.8|13821.8|13806.8|13821.8|13806.8|1
1652973470000|2022-05-19 15:17:50|13827.3|13812.3|13844.3|13829.3|13844.4|13829.4|13827.3|13812.3|10
1652973480000|2022-05-19 15:18:00|13846.5|13831.5|13853.5|13838.5|13862.1|13847.1|13846.5|13831.5|9
1652973490000|2022-05-19 15:18:10|13853.2|13838.2|13853.5|13838.5|13853.5|13838.5|13849.9|13834.9|1
1652973500000|2022-05-19 15:18:20|13853.8|13838.8|13852.1|13837.1|13855.1|13840.1|13851.9|13836.9|3
1652973510000|2022-05-19 15:18:30|13853.3|13838.3|13857.9|13842.9|13864|13849|13853.3|13838.3|6
1652973520000|2022-05-19 15:18:40|13857.7|13842.7|13861|13846|13865.1|13850.1|13857.7|13842.7|4
1652973530000|2022-05-19 15:18:50|13861.5|13846.5|13864.1|13849.1|13864.8|13849.8|13861.5|13846.5|3
1652973550000|2022-05-19 15:19:10|13862.2|13847.2|13862.7|13847.7|13862.7|13847.7|13860.2|13845.2|3
1652973560000|2022-05-19 15:19:20|13862.6|13847.6|13860.6|13845.6|13863.1|13848.1|13860.6|13845.6|3
1652973570000|2022-05-19 15:19:30|13860.2|13845.2|13857.8|13842.8|13861.1|13846.1|13857.8|13842.8|9
1652973580000|2022-05-19 15:19:40|13854.2|13839.2|13854.7|13839.7|13854.7|13839.7|13854.2|13839.2|3
1652973590000|2022-05-19 15:19:50|13853.9|13838.9|13852.8|13837.8|13854.7|13839.7|13852.5|13837.5|10
1652973600000|2022-05-19 15:20:00|13850.6|13835.6|13851.6|13836.6|13852.8|13837.8|13844.9|13829.9|7
1652973610000|2022-05-19 15:20:10|13854.8|13839.8|13854.1|13839.1|13855.5|13840.5|13853.8|13838.8|2
1652973620000|2022-05-19 15:20:20|13854.3|13839.3|13842.2|13827.2|13854.3|13839.3|13839.5|13822|9
1652973630000|2022-05-19 15:20:30|13843.3|13828.3|13842.5|13817.5|13843.6|13828.6|13836.8|13817.5|1
1652973650000|2022-05-19 15:20:50|13836.7|13821.7|13832.9|13817.9|13839.4|13821.7|13832.9|13813.4|0
1652973660000|2022-05-19 15:21:00|13831.5|13816.5|13831.2|13816.2|13832.2|13817.2|13830.2|13815.2|1
1652973670000|2022-05-19 15:21:10|13830.4|13815.4|13830.2|13815.2|13830.4|13815.4|13829.7|13814.7|0
1652973680000|2022-05-19 15:21:20|13829.7|13814.7|13830.9|13815.9|13830.9|13815.9|13829.2|13814.2|0
1652973700000|2022-05-19 15:21:40|13830.8|13815.8|13830.9|13815.9|13830.9|13815.9|13830.8|13815.8|2
1652973710000|2022-05-19 15:21:50|13830.6|13815.6|13835|13820|13835.3|13820.3|13830.3|13815.3|4
1652973720000|2022-05-19 15:22:00|13835.5|13820.5|13851.4|13836.4|13851.4|13836.4|13835.5|13820.5|3
1652973730000|2022-05-19 15:22:10|13853.8|13838.8|13853.8|13838.8|13853.8|13838.8|13853.8|13838.8|0
1652973750000|2022-05-19 15:22:30|13854.3|13839.3|13854.8|13839.8|13854.8|13839.8|13854.3|13839.3|0
1652973760000|2022-05-19 15:22:40|13854.6|13839.6|13854.6|13839.6|13854.6|13839.6|13854.6|13839.6|0
1652973770000|2022-05-19 15:22:50|13854.2|13839.2|13856.8|13841.8|13856.8|13841.8|13854.2|13839.2|1
1652973780000|2022-05-19 15:23:00|13857.2|13842.2|13838.4|13823.4|13857.2|13842.2|13838.4|13816.7|2
1652973790000|2022-05-19 15:23:10|13844.7|13829.7|13832.8|13817.8|13845.7|13830.7|13832.8|13817.8|1
1652973800000|2022-05-19 15:23:20|13833.3|13818.3|13836.8|13821.8|13836.8|13821.8|13832.3|13817.3|1
1652973810000|2022-05-19 15:23:30|13837.3|13822.3|13837.8|13822.8|13837.8|13822.8|13837.3|13822.3|0
1652973830000|2022-05-19 15:23:50|13838.7|13823.7|13839.3|13824.3|13839.6|13824.6|13838.7|13823.7|0
1652973840000|2022-05-19 15:24:00|13841.8|13826.8|13846.1|13831.1|13846.1|13831.1|13841.8|13826.8|3
1652973850000|2022-05-19 15:24:10|13846.3|13831.3|13851.3|13836.3|13851.5|13836.5|13846.3|13831.3|2
1652973860000|2022-05-19 15:24:20|13852|13837|13862.6|13847.6|13862.6|13847.6|13852|13837|3
1652973870000|2022-05-19 15:24:30|13859.8|13844.8|13853.9|13838.9|13859.8|13844.8|13853.9|13838.9|17
1652973880000|2022-05-19 15:24:40|13854.5|13839.5|13870.3|13855.3|13870.3|13855.3|13854.5|13839.5|7
1652973890000|2022-05-19 15:24:50|13871.7|13856.7|13868.9|13853.9|13872.4|13857.4|13867.8|13852.8|15
1652973900000|2022-05-19 15:25:00|13870.2|13855.2|13867.1|13852.1|13870.5|13855.5|13867.1|13852.1|1
1652973910000|2022-05-19 15:25:10|13867.5|13852.5|13863.5|13848.5|13867.5|13852.5|13862.3|13847.3|2
1652973920000|2022-05-19 15:25:20|13863.2|13848.2|13862.2|13847.2|13863.2|13848.2|13859.1|13835.9|0
1652973930000|2022-05-19 15:25:30|13861.6|13846.6|13863.1|13848.1|13864.5|13849.5|13861.1|13846.1|4
1652973940000|2022-05-19 15:25:40|13864|13849|13865.9|13850.9|13865.9|13850.9|13864|13849|0
1652973950000|2022-05-19 15:25:50|13866.2|13851.2|13866.7|13851.7|13866.7|13851.7|13866.2|13851.2|2
1652973960000|2022-05-19 15:26:00|13864.5|13849.5|13863.7|13848.7|13864.5|13849.5|13863.4|13848.4|2
1652973980000|2022-05-19 15:26:20|13863.4|13848.4|13853.9|13838.9|13863.4|13848.4|13853.9|13837.8|8
1652974010000|2022-05-19 15:26:50|13853.7|13838.7|13845|13830|13853.7|13838.7|13845|13830|0
1652974020000|2022-05-19 15:27:00|13845.3|13830.3|13837.3|13822.3|13845.3|13830.3|13837.3|13822.3|0
1652974050000|2022-05-19 15:27:30|13836.2|13821.2|13831.3|13816.3|13836.2|13821.2|13831.3|13816.3|0
1652974060000|2022-05-19 15:27:40|13830.7|13815.7|13834.4|13819.4|13834.4|13819.4|13830.7|13815.7|1
1652974070000|2022-05-19 15:27:50|13835.4|13820.4|13838.6|13823.6|13839.1|13824.1|13835.4|13820.4|2
1652974080000|2022-05-19 15:28:00|13840.8|13825.8|13848|13833|13848|13833|13840.8|13825.8|1
1652974090000|2022-05-19 15:28:10|13847.1|13832.1|13840.5|13825.5|13847.1|13832.1|13840.5|13819.1|3
1652974100000|2022-05-19 15:28:20|13842.1|13827.1|13842.1|13827.1|13842.1|13827.1|13842.1|13827.1|2
1652974110000|2022-05-19 15:28:30|13841.8|13826.8|13840.3|13825.3|13841.8|13826.8|13840.3|13825.3|0
1652974120000|2022-05-19 15:28:40|13841.2|13826.2|13843.1|13828.1|13843.1|13828.1|13841.2|13826.2|0
1652974140000|2022-05-19 15:29:00|13842.9|13827.9|13850.6|13825.6|13850.6|13827.9|13842.9|13825.6|1
1652974150000|2022-05-19 15:29:10|13852.9|13827.9|13852.9|13827.9|13852.9|13827.9|13852.9|13827.9|0
1652974160000|2022-05-19 15:29:20|13852.6|13827.6|13844|13829|13852.6|13834|13844|13827|4
1652974170000|2022-05-19 15:29:30|13843.8|13828.8|13833.9|13818.9|13843.8|13828.8|13833.7|13818.7|4
1652974180000|2022-05-19 15:29:40|13833.7|13818.7|13834.5|13819.5|13834.5|13819.5|13833.7|13818.7|1
1652974190000|2022-05-19 15:29:50|13833.9|13818.9|13830.8|13815.8|13840.2|13819.5|13830.3|13802.7|1
1652974200000|2022-05-19 15:30:00|13831.1|13816.1|13819.8|13804.8|13833.5|13818.5|13819.5|13804.5|0
1652974210000|2022-05-19 15:30:10|13821.2|13806.2|13844.9|13829.9|13844.9|13829.9|13820.9|13805.9|5
1652974220000|2022-05-19 15:30:20|13845.4|13830.4|13845.1|13830.1|13845.4|13830.4|13845.1|13830.1|0
1652974230000|2022-05-19 15:30:30|13844.1|13829.1|13843.5|13828.5|13845|13830|13843.3|13828.3|5
1652974240000|2022-05-19 15:30:40|13843.2|13828.2|13840.1|13825.1|13843.2|13828.2|13837.4|13822.4|5
1652974250000|2022-05-19 15:30:50|13851.1|13826.1|13851.7|13836.7|13851.7|13836.7|13847.6|13826.1|9
1652974260000|2022-05-19 15:31:00|13857.3|13842.3|13859.5|13844.5|13860|13845|13857.3|13842.3|1
1652974270000|2022-05-19 15:31:10|13859|13844|13854.9|13839.9|13859|13844|13854.9|13839.9|4
1652974280000|2022-05-19 15:31:20|13855.4|13840.4|13857|13842|13857|13842|13855.4|13840.4|2
1652974290000|2022-05-19 15:31:30|13855|13840|13853|13838|13855|13840|13850.7|13835.7|5
1652974300000|2022-05-19 15:31:40|13854|13839|13848.7|13833.7|13854|13839|13848.7|13833.7|0
1652974310000|2022-05-19 15:31:50|13847.4|13832.4|13842.1|13827.1|13847.4|13832.4|13842.1|13827.1|5
1652974320000|2022-05-19 15:32:00|13841.1|13826.1|13855.2|13817.7|13855.2|13826.1|13835.8|13817.7|10
1652974330000|2022-05-19 15:32:10|13854.9|13817.4|13848|13833|13855.8|13834.5|13847.2|13817.4|0
1652974340000|2022-05-19 15:32:20|13847.7|13832.7|13847.7|13832.7|13847.7|13832.7|13847.7|13832.7|0
1652974350000|2022-05-19 15:32:30|13847.4|13832.4|13847.9|13832.9|13847.9|13832.9|13847.4|13832.4|1
1652974360000|2022-05-19 15:32:40|13848.4|13833.4|13860|13845|13860.8|13845.2|13848.4|13833.4|10
1652974370000|2022-05-19 15:32:50|13859.5|13844.5|13864.6|13849.6|13864.6|13849.6|13859.5|13844.5|2
1652974380000|2022-05-19 15:33:00|13865.7|13850.7|13872.3|13857.3|13872.8|13857.8|13865.7|13850.7|16
1652974390000|2022-05-19 15:33:10|13871.4|13856.4|13871|13856|13871.7|13856.7|13870.3|13855.3|3
1652974400000|2022-05-19 15:33:20|13870.6|13855.6|13875.2|13860.2|13875.2|13860.2|13869.6|13854.6|3
1652974420000|2022-05-19 15:33:40|13875|13860|13868.9|13853.9|13875|13860|13865.6|13850.6|8
1652974430000|2022-05-19 15:33:50|13870.2|13855.2|13872.3|13857.3|13872.3|13857.3|13870.2|13855.2|1
1652974440000|2022-05-19 15:34:00|13872.1|13857.1|13873.3|13858.3|13874.2|13859.2|13872.1|13857.1|2
1652974450000|2022-05-19 15:34:10|13873.1|13858.1|13873.1|13858.1|13873.1|13858.1|13873.1|13858.1|0
1652974460000|2022-05-19 15:34:20|13874.5|13859.5|13878|13863|13878|13863|13874.5|13859.5|7
1652974470000|2022-05-19 15:34:30|13884|13869|13906|13891|13910.6|13891|13884|13869|58
1652974480000|2022-05-19 15:34:40|13904.3|13889.3|13904.4|13889.4|13912.5|13893.1|13901.1|13886.1|12
1652974490000|2022-05-19 15:34:50|13902.1|13887.1|13901.9|13886.9|13902.1|13887.1|13901.9|13886.9|1
1652974500000|2022-05-19 15:35:00|13902.5|13887.5|13914.4|13899.4|13927.9|13912.9|13902.5|13887.5|74
1652974510000|2022-05-19 15:35:10|13914.7|13899.7|13924.1|13909.1|13929.2|13910.4|13914.7|13896|18
1652974520000|2022-05-19 15:35:20|13924.7|13909.7|13953.4|13938.4|13963.5|13938.5|13924.7|13909.7|23
1652974530000|2022-05-19 15:35:30|13953.7|13938.7|13943.1|13928.1|13959.2|13944.2|13943.1|13928.1|10
1652974540000|2022-05-19 15:35:40|13944.7|13929.7|13948.6|13933.6|13950.2|13935.2|13944.7|13929.7|13
1652974550000|2022-05-19 15:35:50|13944.7|13929.7|13947.3|13932.3|13947.3|13932.3|13944.7|13929.7|4
1652974560000|2022-05-19 15:36:00|13946.4|13931.4|13938.3|13923.3|13946.6|13931.6|13934.9|13919.9|47
1652974570000|2022-05-19 15:36:10|13938.7|13923.7|13947.5|13932.5|13947.5|13932.5|13938.7|13923.7|6
1652974580000|2022-05-19 15:36:20|13947.9|13932.9|13937.1|13922.1|13953.6|13934.7|13935.5|13915.9|12
1652974590000|2022-05-19 15:36:30|13937.6|13922.6|13939.8|13924.8|13940.1|13925.1|13937.6|13922.6|0
1652974600000|2022-05-19 15:36:40|13940.6|13925.6|13941.7|13926.7|13942.5|13927.5|13940.6|13925.6|0
1652974610000|2022-05-19 15:36:50|13942.5|13927.5|13935.1|13920.1|13942.5|13927.5|13935.1|13920.1|4
1652974620000|2022-05-19 15:37:00|13935.3|13920.3|13939.9|13924.9|13939.9|13924.9|13935.3|13920.3|2
1652974630000|2022-05-19 15:37:10|13940.2|13925.2|13942.8|13927.8|13942.8|13927.8|13940.2|13925.2|0
1652974640000|2022-05-19 15:37:20|13943.3|13928.3|13954.9|13939.9|13954.9|13939.9|13943.3|13928.3|10
1652974650000|2022-05-19 15:37:30|13957.7|13942.7|13963.4|13948.4|13974.2|13959.2|13957.7|13931.9|39
1652974660000|2022-05-19 15:37:40|13963.2|13948.2|13961.6|13936.6|13963.8|13948.8|13953.7|13923.5|10
1652974670000|2022-05-19 15:37:50|13961.3|13936.3|13968.4|13943.4|13968.8|13943.7|13955.3|13931.3|4
1652974680000|2022-05-19 15:38:00|13965.9|13950.9|13962.8|13947.8|13969.4|13954.4|13959.9|13944.9|31
1652974690000|2022-05-19 15:38:10|13962.9|13947.9|13961.3|13946.3|13964|13949|13961.3|13946.3|6
1652974700000|2022-05-19 15:38:20|13966.2|13951.2|13973.7|13958.7|13975.9|13960.9|13966.2|13951.2|25
1652974710000|2022-05-19 15:38:30|13979.1|13964.1|13986|13971|13986|13971|13972|13957|36
1652974720000|2022-05-19 15:38:40|13985.9|13970.9|13975.8|13960.8|13986.5|13971.5|13975.8|13960.8|3
1652974730000|2022-05-19 15:38:50|13984.6|13959.6|13983.3|13968.3|13984.6|13969.4|13976.8|13959.6|8
1652974740000|2022-05-19 15:39:00|13980.4|13965.4|13978.4|13963.4|13980.4|13965.4|13967.6|13952.6|13
1652974750000|2022-05-19 15:39:10|13981.5|13966.5|13980.5|13965.5|13988|13966.9|13980.2|13961.9|2
1652974760000|2022-05-19 15:39:20|13981.1|13966.1|13972.9|13957.9|13991.7|13969.2|13971.4|13954.8|6
1652974770000|2022-05-19 15:39:30|13973.1|13958.1|13977.3|13962.3|13977.3|13962.3|13972.6|13957.6|3
1652974780000|2022-05-19 15:39:40|13977|13962|13989.3|13974.3|13993.5|13974.3|13977|13956|20
1652974790000|2022-05-19 15:39:50|13991.7|13976.7|13994.7|13979.7|14001.6|13983.4|13991.7|13975.3|7
1652974800000|2022-05-19 15:40:00|13995|13980|13998.6|13973.6|14002.4|13980|13986.5|13964.7|5
1652974810000|2022-05-19 15:40:10|13994.1|13979.1|13988.1|13973.1|13994.7|13979.7|13987.5|13968.1|14
1652974820000|2022-05-19 15:40:20|13989.8|13974.8|13990.9|13975.9|13990.9|13975.9|13989.8|13974.8|3
1652974830000|2022-05-19 15:40:30|13991.4|13976.4|13995.3|13970.3|13995.3|13979.3|13990.6|13970|7
1652974840000|2022-05-19 15:40:40|13995.7|13970.7|14001|13986|14001.3|13986.3|13993.3|13970.7|9
1652974850000|2022-05-19 15:40:50|14000.8|13985.8|14001.3|13986.3|14001.3|13986.3|13997.8|13982.8|4
1652974860000|2022-05-19 15:41:00|14000.3|13985.3|13998.3|13983.3|14003.7|13988.7|13998.3|13983.3|32
1652974870000|2022-05-19 15:41:10|13998.1|13983.1|14000.3|13985.3|14000.3|13985.3|13998.1|13983.1|7
1652974880000|2022-05-19 15:41:20|14000.6|13985.6|13993.1|13978.1|14001.2|13986.2|13990|13975|18
1652974890000|2022-05-19 15:41:30|13989.6|13974.6|13985.8|13970.8|13996.6|13981.6|13985.3|13970.3|23
1652974900000|2022-05-19 15:41:40|13989.4|13964.4|13984.4|13959.4|13990.2|13969.7|13973.8|13950.5|11
1652974910000|2022-05-19 15:41:50|13984.6|13959.6|13978|13963|13985.5|13965.5|13978|13959.6|3
1652974920000|2022-05-19 15:42:00|13982.2|13967.2|13992.8|13977.8|13999|13982.8|13981.1|13966.1|5
1652974930000|2022-05-19 15:42:10|13992.5|13977.5|13994.7|13979.7|13994.7|13979.7|13992.5|13977.5|0
1652974940000|2022-05-19 15:42:20|14002.3|13977.3|13996.8|13981.8|14002.3|13981.8|13996.8|13977.3|6
1652974950000|2022-05-19 15:42:30|13996.5|13981.5|13995.7|13980.7|13996.5|13981.5|13995.7|13980.7|0
1652974960000|2022-05-19 15:42:40|13997.1|13982.1|13995|13980|13997.6|13982.6|13994.8|13979.8|2
1652974970000|2022-05-19 15:42:50|13994.8|13979.8|13994.1|13979.1|13994.9|13979.9|13994.1|13979.1|12
1652974980000|2022-05-19 15:43:00|13996.7|13981.7|13996.7|13981.7|13996.7|13981.7|13995.9|13980.9|2
1652974990000|2022-05-19 15:43:10|13997|13982|13998.7|13983.7|13999.2|13984.2|13997|13982|3
1652975000000|2022-05-19 15:43:20|13999.2|13984.2|14000.2|13985.2|14000.2|13985.2|13999.2|13984.2|0
1652975010000|2022-05-19 15:43:30|13999.7|13984.7|13999.3|13984.3|13999.8|13984.8|13999.3|13984.3|18
1652975020000|2022-05-19 15:43:40|13998.8|13983.8|13999.3|13984.3|13999.3|13984.3|13998.8|13983.8|3
1652975030000|2022-05-19 15:43:50|14000.3|13985.3|13999.5|13984.5|14000.3|13985.3|13999.5|13984.5|1
1652975040000|2022-05-19 15:44:00|14000.3|13985.3|14003|13988|14007.8|13992.3|14000.3|13982.8|16
1652975050000|2022-05-19 15:44:10|||||||||4
1652975060000|2022-05-19 15:44:20|14003.8|13988.8|14006.3|13991.3|14006.3|13991.3|14003.8|13988.8|19
1652975070000|2022-05-19 15:44:30|14005.8|13990.8|14000.4|13985.4|14005.8|13990.8|13998.7|13978.6|33
1652975080000|2022-05-19 15:44:40|13999.5|13984.5|13999.5|13984.5|13999.5|13984.5|13999.2|13984.2|2
1652975090000|2022-05-19 15:44:50|13997.9|13982.9|13995.6|13980.6|13997.9|13982.9|13995.1|13980.1|4
1652975100000|2022-05-19 15:45:00|13995.4|13980.4|13995.5|13980.5|13997.2|13982.2|13994.8|13979.8|9
1652975110000|2022-05-19 15:45:10|||||||||1
1652975120000|2022-05-19 15:45:20|13996|13981|13994.9|13979.9|13996|13981|13993.2|13978.2|2
1652975130000|2022-05-19 15:45:30|13995.1|13980.1|13993.5|13978.5|13995.4|13980.4|13993.5|13978.5|2
1652975140000|2022-05-19 15:45:40|13993.2|13978.2|13986.7|13971.7|13994.1|13978.2|13985.5|13969.1|5
1652975150000|2022-05-19 15:45:50|13986.4|13971.4|13987.5|13972.5|13987.5|13972.5|13986.4|13971.4|0
1652975160000|2022-05-19 15:46:00|13987|13972|13987|13972|13987|13972|13987|13972|0
1652975170000|2022-05-19 15:46:10|13986.2|13971.2|13985.1|13970.1|13988.7|13973.7|13985.1|13970.1|1
1652975180000|2022-05-19 15:46:20|13984.6|13969.6|13974.7|13959.7|13985.1|13970.1|13974.7|13958.3|4
1652975190000|2022-05-19 15:46:30|13974.4|13959.4|13971.7|13956.7|13974.4|13959.4|13971.7|13956.7|6
1652975200000|2022-05-19 15:46:40|13972.8|13957.8|13972.8|13957.8|13972.8|13957.8|13972.8|13957.8|0
1652975220000|2022-05-19 15:47:00|13974.3|13959.3|13976.3|13961.3|13977.6|13962.6|13974.3|13959.3|11
1652975230000|2022-05-19 15:47:10|13973.9|13958.9|13975.4|13960.4|13975.4|13960.4|13973.9|13958.9|2
1652975240000|2022-05-19 15:47:20|13976.6|13961.6|13980.2|13965.2|13982.6|13967.6|13976.6|13961.6|6
1652975250000|2022-05-19 15:47:30|13980|13965|13979.5|13964.5|13980|13965|13979.5|13964.5|1
1652975260000|2022-05-19 15:47:40|13979.2|13964.2|13979.2|13964.2|13979.2|13964.2|13979.2|13964.2|2
1652975280000|2022-05-19 15:48:00|13979.5|13964.5|13971.3|13956.3|13979.5|13964.5|13970.7|13955.7|5
1652975290000|2022-05-19 15:48:10|13971.8|13956.8|13973.4|13958.4|13973.4|13958.4|13971.8|13956.8|2
1652975300000|2022-05-19 15:48:20|13973.7|13958.7|13973.9|13958.9|13973.9|13958.9|13973.7|13958.7|0
1652975310000|2022-05-19 15:48:30|13975.5|13960.5|13968.4|13930.9|13979|13964|13968.4|13930.9|35
1652975320000|2022-05-19 15:48:40|13967.3|13929.8|13967.3|13929.8|13967.3|13929.8|13967.3|13929.8|0
1652975330000|2022-05-19 15:48:50|13966.4|13928.9|13966.7|13929.2|13966.7|13929.2|13966.2|13928.7|1
1652975340000|2022-05-19 15:49:00|13966.5|13929|13965.9|13928.4|13966.5|13929|13965.9|13928.4|0
1652975350000|2022-05-19 15:49:10|13952|13937|13952|13937|13952|13937|13952|13937|0
1652975370000|2022-05-19 15:49:30|13950.2|13935.2|13949.6|13934.6|13950.2|13935.2|13949.6|13934.6|1
1652975380000|2022-05-19 15:49:40|13949.1|13934.1|13942.8|13927.8|13957|13935.9|13942.8|13919.5|7
1652975390000|2022-05-19 15:49:50|13942.1|13927.1|13943|13928|13943|13928|13942.1|13927.1|3
1652975400000|2022-05-19 15:50:00|13941.5|13926.5|13944.8|13907.3|13944.8|13926.5|13939.3|13907.3|5
1652975410000|2022-05-19 15:50:10|13938|13913|13938.6|13913.6|13938.6|13918|13933|13913|0
1652975420000|2022-05-19 15:50:20|13934.4|13919.4|13930.7|13915.7|13934.4|13919.4|13930.7|13915.7|1
1652975440000|2022-05-19 15:50:40|13926.4|13911.4|13920|13905|13933.7|13911.4|13920|13891.1|4
1652975450000|2022-05-19 15:50:50|13921.8|13906.8|13918.3|13903.3|13924.9|13906.8|13918.3|13898.5|2
1652975460000|2022-05-19 15:51:00|13918|13903|13934|13909|13936.2|13911.2|13918|13903|13
1652975470000|2022-05-19 15:51:10|13934.4|13909.4|13934.4|13909.4|13934.4|13909.4|13934.4|13909.4|0
1652975490000|2022-05-19 15:51:30|13934.8|13909.8|13935.8|13910.8|13936.1|13911.1|13934.8|13909.8|0
1652975500000|2022-05-19 15:51:40|13935.6|13910.6|13947|13909.5|13947.4|13910.6|13935.6|13909.5|46
1652975510000|2022-05-19 15:51:50|13945.5|13908|13942.6|13927.6|13945.5|13927.6|13941.9|13908|12
1652975520000|2022-05-19 15:52:00|13943.1|13928.1|13942.1|13927.1|13943.1|13928.1|13942.1|13927.1|3
1652975530000|2022-05-19 15:52:10|13943.4|13928.4|13946.1|13908.6|13946.1|13930.4|13936.8|13908.6|13
1652975540000|2022-05-19 15:52:20|13939.5|13914.5|13933.8|13918.8|13942|13923.1|13933.8|13914.5|9
1652975550000|2022-05-19 15:52:30|13933.6|13918.6|13932.5|13917.5|13933.6|13918.6|13932.5|13917.5|0
1652975560000|2022-05-19 15:52:40|13931.4|13916.4|13931.7|13916.7|13931.9|13916.9|13931.4|13916.4|0
1652975570000|2022-05-19 15:52:50|13932.4|13917.4|13932.3|13917.3|13933.1|13918.1|13932.1|13917.1|1
1652975580000|2022-05-19 15:53:00|13932.6|13917.6|13933.1|13918.1|13933.1|13918.1|13932.3|13917.3|1
1652975590000|2022-05-19 15:53:10|13935.6|13920.6|13936.3|13921.3|13938.7|13923.7|13935.6|13920.6|3
1652975600000|2022-05-19 15:53:20|13936.6|13921.6|13939.2|13924.2|13939.2|13924.2|13935.8|13920.8|4
1652975610000|2022-05-19 15:53:30|13940.2|13925.2|13940.4|13925.4|13940.4|13925.4|13940.2|13925.2|0
1652975620000|2022-05-19 15:53:40|13939.3|13924.3|13933.2|13918.2|13939.3|13924.3|13932.7|13917.7|4
1652975630000|2022-05-19 15:53:50|13932.2|13917.2|13933.7|13918.7|13933.7|13918.7|13932.2|13917.2|0
1652975640000|2022-05-19 15:54:00|13931.2|13916.2|13927.2|13912.2|13931.2|13916.2|13927.2|13912.2|1
1652975660000|2022-05-19 15:54:20|13928.1|13913.1|13930.4|13915.4|13930.9|13915.9|13928.1|13913.1|1
1652975680000|2022-05-19 15:54:40|13931|13916|13931|13916|13931|13916|13931|13916|0
1652975700000|2022-05-19 15:55:00|13930.8|13915.8|13940.1|13925.1|13940.1|13925.1|13930.8|13915.8|9
1652975710000|2022-05-19 15:55:10|13941.5|13926.5|13940.1|13925.1|13945.6|13930.6|13940.1|13925.1|3
1652975720000|2022-05-19 15:55:20|13939.6|13924.6|13941|13926|13941.7|13926.7|13939.6|13924.6|3
1652975730000|2022-05-19 15:55:30|13941.3|13926.3|13940.5|13925.5|13941.3|13926.3|13940.5|13925.5|1
1652975740000|2022-05-19 15:55:40|13943.6|13928.6|13943.1|13928.1|13943.6|13928.6|13943.1|13928.1|0
1652975750000|2022-05-19 15:55:50|13943.4|13928.4|13944.2|13929.2|13944.5|13929.5|13943.4|13928.4|1
1652975760000|2022-05-19 15:56:00|13944|13929|13944|13929|13944|13929|13944|13929|0
1652975770000|2022-05-19 15:56:10|13944.2|13929.2|13943.7|13928.7|13945.6|13930.6|13943.7|13928.7|3
1652975780000|2022-05-19 15:56:20|13945.6|13930.6|13944.9|13929.9|13945.6|13930.6|13944.9|13929.9|1
1652975790000|2022-05-19 15:56:30|13948.1|13933.1|13948.1|13933.1|13948.4|13933.4|13947.8|13932.8|3
1652975800000|2022-05-19 15:56:40|13949.4|13934.4|13949.4|13934.4|13949.4|13934.4|13949.4|13934.4|4
1652975820000|2022-05-19 15:57:00|13948.9|13933.9|13948.9|13933.9|13948.9|13933.9|13948.9|13933.9|0
1652975830000|2022-05-19 15:57:10|13949.4|13934.4|13949.1|13934.1|13949.4|13934.4|13948.5|13933.5|1
1652975850000|2022-05-19 15:57:30|13948.9|13933.9|13949.1|13934.1|13949.1|13934.1|13948.4|13933.4|1
1652975860000|2022-05-19 15:57:40|13949.3|13934.3|13949.3|13934.3|13949.3|13934.3|13949.3|13934.3|0
1652975870000|2022-05-19 15:57:50|13948.5|13933.5|13948.8|13933.8|13949.8|13934.8|13948.5|13933.5|3
1652975880000|2022-05-19 15:58:00|13949.2|13934.2|13951.1|13936.1|13951.1|13936.1|13949.2|13934.2|3
1652975890000|2022-05-19 15:58:10|13951.7|13936.7|13951.4|13936.4|13951.7|13936.7|13950.1|13935.1|0
1652975900000|2022-05-19 15:58:20|13953.3|13938.3|13958.8|13943.8|13958.8|13943.8|13953.3|13938.3|4
1652975910000|2022-05-19 15:58:30|13958.3|13943.3|13959.7|13944.7|13959.7|13944.7|13957.8|13942.8|3
1652975940000|2022-05-19 15:59:00|13962.1|13947.1|13964.9|13949.9|13965.7|13950.7|13962.1|13947.1|0
1652975950000|2022-05-19 15:59:10|13968.6|13953.6|13965.6|13950.6|13971.1|13956.1|13965.6|13950.6|2
1652975960000|2022-05-19 15:59:20|13966.6|13951.6|13964.8|13949.8|13967.2|13952.2|13964.8|13949.8|43
1652975970000|2022-05-19 15:59:30|13968.2|13953.2|13967.4|13952.4|13968.2|13953.2|13967.4|13952.4|44
1652975980000|2022-05-19 15:59:40|13967.1|13952.1|13967.1|13952.1|13967.1|13952.1|13967.1|13952.1|0
1652975990000|2022-05-19 15:59:50|13966.7|13951.7|13966.6|13951.6|13967.2|13952.2|13966.6|13951.6|5
1652976000000|2022-05-19 16:00:00|13966.7|13951.7|13966.9|13951.9|13967.2|13952.2|13960.9|13945.9|7
1652976010000|2022-05-19 16:00:10|13967|13952|13967|13952|13967.2|13952.2|13966.7|13951.7|1
1652976020000|2022-05-19 16:00:20|13964.9|13949.9|13965|13950|13965|13950|13964.7|13949.7|1
1652976030000|2022-05-19 16:00:30|13965.1|13950.1|13962.3|13947.3|13965.1|13950.1|13962.3|13947.3|3
1652976040000|2022-05-19 16:00:40|13962|13947|13962|13947|13962|13947|13962|13947|0
1652976050000|2022-05-19 16:00:50|13961.2|13946.2|13960.5|13945.5|13961.2|13946.2|13960.5|13945.5|0
1652976060000|2022-05-19 16:01:00|13960.8|13945.8|13960.8|13945.8|13960.8|13945.8|13960.8|13945.8|0
1652976070000|2022-05-19 16:01:10|13960.3|13945.3|13962.3|13947.3|13962.3|13947.3|13960.3|13945.3|2
1652976080000|2022-05-19 16:01:20|13962|13947|13962|13947|13962|13947|13962|13947|1
1652976100000|2022-05-19 16:01:40|13962.8|13947.8|13963.9|13948.9|13963.9|13948.9|13962.8|13947.8|2
1652976110000|2022-05-19 16:01:50|13963.7|13948.7|13962.3|13947.3|13963.7|13948.7|13962.3|13947.3|1
1652976120000|2022-05-19 16:02:00|13959.5|13944.5|13959.5|13944.5|13959.8|13944.8|13959.3|13944.3|4
1652976130000|2022-05-19 16:02:10|13959.8|13944.8|13958.1|13943.1|13959.8|13944.8|13958.1|13943.1|1
1652976140000|2022-05-19 16:02:20|13957.9|13942.9|13954.6|13929.6|13957.9|13942.9|13950.4|13929.6|4
1652976150000|2022-05-19 16:02:30|13954.9|13929.9|13940.7|13925.7|13955.1|13930.1|13940.7|13925.7|2
1652976160000|2022-05-19 16:02:40|13940.2|13925.2|13938.5|13923.5|13940.2|13925.2|13935.2|13920.2|3
1652976170000|2022-05-19 16:02:50|13938.6|13923.6|13942|13927|13950.9|13931.2|13938.6|13923.6|24
1652976180000|2022-05-19 16:03:00|13940.9|13925.9|13936.7|13921.7|13940.9|13925.9|13933.7|13918.7|9
1652976190000|2022-05-19 16:03:10|13936.2|13921.2|13919.5|13904.5|13936.2|13921.2|13919|13904|6
1652976200000|2022-05-19 16:03:20|13917.7|13902.7|13916.4|13901.4|13921.5|13906.5|13916.4|13901.4|1
1652976210000|2022-05-19 16:03:30|13916.9|13901.9|13916.9|13901.9|13916.9|13901.9|13916.9|13901.9|1
1652976220000|2022-05-19 16:03:40|13916.7|13901.7|13917.2|13902.2|13917.2|13902.2|13916.7|13901.7|3
1652976230000|2022-05-19 16:03:50|13916.8|13901.8|13916.8|13901.8|13916.8|13901.8|13916.8|13901.8|4
1652976240000|2022-05-19 16:04:00|13916.5|13901.5|13917.8|13902.8|13917.8|13902.8|13916.5|13901.5|4
1652976250000|2022-05-19 16:04:10|13918.6|13903.6|13920.1|13905.1|13920.1|13905.1|13918.5|13903.5|0
1652976260000|2022-05-19 16:04:20|13919.2|13904.2|13919.1|13904.1|13920.3|13905.3|13918.5|13903.5|1
1652976280000|2022-05-19 16:04:40|13918.2|13903.2|13917.9|13902.9|13919.1|13904.1|13917.4|13902.4|2
1652976290000|2022-05-19 16:04:50|13917.8|13902.8|13918.1|13903.1|13918.1|13903.1|13917.6|13902.6|0
1652976300000|2022-05-19 16:05:00|13920.1|13905.1|13919.1|13904.1|13920.1|13905.1|13919.1|13904.1|2
1652976310000|2022-05-19 16:05:10|13918.5|13903.5|13918.2|13903.2|13918.5|13903.5|13918.2|13903.2|1
1652976320000|2022-05-19 16:05:20|13917|13902|13917|13902|13917|13902|13917|13902|3
1652976330000|2022-05-19 16:05:30|13917.3|13902.3|13917.3|13902.3|13917.3|13902.3|13917.3|13902.3|0
1652976340000|2022-05-19 16:05:40|13919.1|13904.1|13919.3|13904.3|13919.6|13904.6|13918.6|13903.6|6
1652976350000|2022-05-19 16:05:50|13919.8|13904.8|13911.4|13896.4|13923.4|13908.4|13911.4|13896.4|1
1652976360000|2022-05-19 16:06:00|13911.2|13896.2|13915.5|13900.5|13915.5|13900.5|13910.6|13895.6|6
1652976380000|2022-05-19 16:06:20|13915.7|13900.7|13921.1|13906.1|13921.1|13906.1|13915.7|13900.7|2
1652976390000|2022-05-19 16:06:30|13921.3|13906.3|13921.6|13906.6|13921.6|13906.6|13921.3|13906.3|0
1652976400000|2022-05-19 16:06:40|13921.8|13906.8|13923.9|13908.9|13926|13911|13921.8|13906.8|5
1652976410000|2022-05-19 16:06:50|13923|13908|13921.2|13906.2|13923.5|13908.5|13921.2|13906.2|2
1652976420000|2022-05-19 16:07:00|13921.6|13906.6|13932.1|13917.1|13932.1|13917.1|13921.6|13906.6|2
1652976430000|2022-05-19 16:07:10|13934.1|13919.1|13934.8|13919.8|13934.8|13919.8|13934.1|13919.1|0
1652976450000|2022-05-19 16:07:30|13933.7|13918.7|13934.8|13919.8|13934.8|13919.8|13933.7|13918.7|0
1652976460000|2022-05-19 16:07:40|13935|13920|13929.7|13914.7|13935|13920|13929.7|13914.7|3
1652976470000|2022-05-19 16:07:50|13924|13909|13923.5|13908.5|13924|13909|13923.5|13908.5|5
1652976480000|2022-05-19 16:08:00|13923.3|13908.3|13926|13911|13926|13911|13922.3|13907.3|2
1652976490000|2022-05-19 16:08:10|13926.5|13911.5|13927|13912|13927|13912|13926.5|13911.5|0
1652976500000|2022-05-19 16:08:20|13928|13913|13928|13913|13928|13913|13928|13913|0
1652976510000|2022-05-19 16:08:30|13927.7|13912.7|13927.6|13912.6|13927.7|13912.7|13927.6|13912.6|0
1652976520000|2022-05-19 16:08:40|13927.2|13912.2|13922|13907|13927.2|13912.2|13920.7|13905.7|2
1652976530000|2022-05-19 16:08:50|13922.3|13907.3|13922.3|13907.3|13922.3|13907.3|13922.3|13907.3|1
1652976540000|2022-05-19 16:09:00|13922.2|13907.2|13920.4|13905.4|13922.7|13907.7|13920.4|13905.4|5
1652976550000|2022-05-19 16:09:10|13920.8|13905.8|13920.9|13905.9|13920.9|13905.9|13920.3|13905.3|0
1652976560000|2022-05-19 16:09:20|13920.7|13905.7|13920.7|13905.7|13920.7|13905.7|13920.7|13905.7|2
1652976570000|2022-05-19 16:09:30|13920.2|13905.2|13920.2|13905.2|13920.2|13905.2|13920.2|13905.2|0
1652976580000|2022-05-19 16:09:40|13919.3|13904.3|13919.3|13904.3|13919.3|13904.3|13919.3|13904.3|0
1652976590000|2022-05-19 16:09:50|||||||||1
1652976600000|2022-05-19 16:10:00|13919.1|13904.1|13922.4|13907.4|13922.4|13907.4|13919.1|13904.1|1
1652976610000|2022-05-19 16:10:10|13922.9|13907.9|13922.9|13907.9|13922.9|13907.9|13922.9|13907.9|4
1652976620000|2022-05-19 16:10:20|13923.2|13908.2|13923.4|13908.4|13923.4|13908.4|13923.2|13908.2|0
1652976630000|2022-05-19 16:10:30|13923.7|13908.7|13927.2|13912.2|13927.2|13912.2|13923.7|13908.7|1
1652976640000|2022-05-19 16:10:40|13927.5|13912.5|13930|13915|13930|13915|13926.2|13911.2|7
1652976650000|2022-05-19 16:10:50|13929.5|13914.5|13933.2|13918.2|13933.2|13918.2|13929.5|13914.5|2
1652976660000|2022-05-19 16:11:00|13938.1|13923.1|13945.2|13930.2|13945.2|13930.2|13938.1|13923.1|4
1652976670000|2022-05-19 16:11:10|13945.5|13930.5|13946.2|13931.2|13946.7|13931.7|13944.7|13929.7|0
1652976680000|2022-05-19 16:11:20|13945.1|13930.1|13945.9|13930.9|13945.9|13930.9|13943.9|13928.9|1
1652976690000|2022-05-19 16:11:30|13946.4|13931.4|13946|13931|13947.6|13932.6|13945.9|13930.9|5
1652976700000|2022-05-19 16:11:40|13945.5|13930.5|13945.5|13930.5|13945.5|13930.5|13945.5|13930.5|0
1652976710000|2022-05-19 16:11:50|13945.2|13930.2|13948.2|13933.2|13948.2|13933.2|13945.2|13930.2|3
1652976720000|2022-05-19 16:12:00|13947.7|13932.7|13947.7|13932.7|13947.7|13932.7|13947.7|13932.7|0
1652976730000|2022-05-19 16:12:10|13948.2|13933.2|13947.7|13932.7|13948.2|13933.2|13947.5|13932.5|0
1652976740000|2022-05-19 16:12:20|13947.5|13932.5|13940.7|13925.7|13947.5|13932.5|13936.9|13921.4|2
1652976770000|2022-05-19 16:12:50|13939.7|13924.7|13941.2|13926.2|13941.2|13926.2|13939.7|13924.7|4
1652976780000|2022-05-19 16:13:00|13941.4|13926.4|13941.1|13926.1|13942.4|13927.4|13941.1|13926.1|9
1652976790000|2022-05-19 16:13:10|13941.3|13926.3|13940.4|13925.4|13941.3|13926.3|13938.6|13923.6|4
1652976800000|2022-05-19 16:13:20|13941.2|13926.2|13940|13925|13941.4|13926.4|13938.6|13923.6|4
1652976810000|2022-05-19 16:13:30|13939.7|13924.7|13940.1|13925.1|13941.2|13926.2|13939.7|13924.7|4
1652976820000|2022-05-19 16:13:40|13939.8|13924.8|13940|13925|13940|13925|13939.8|13924.8|0
1652976840000|2022-05-19 16:14:00|13939.8|13924.8|13945|13930|13945|13930|13939.8|13924.8|3
1652976850000|2022-05-19 16:14:10|13945.5|13930.5|13945.4|13930.4|13945.5|13930.5|13945.4|13930.4|0
1652976860000|2022-05-19 16:14:20|13944.9|13929.9|13947|13932|13947|13932|13944.8|13929.8|3
1652976870000|2022-05-19 16:14:30|13946.9|13931.9|13948|13933|13948.7|13933.7|13946.9|13931.9|1
1652976880000|2022-05-19 16:14:40|13949|13934|13950|13935|13950|13935|13949|13934|0
1652976890000|2022-05-19 16:14:50|13950.2|13935.2|13951|13936|13951|13936|13950.2|13935.2|0
1652976900000|2022-05-19 16:15:00|13950.7|13935.7|13951.9|13936.9|13951.9|13936.9|13948.9|13933.9|3
1652976910000|2022-05-19 16:15:10|13951.6|13936.6|13954.9|13939.9|13955.2|13940.2|13951.6|13936.6|1
1652976920000|2022-05-19 16:15:20|13954.7|13939.7|13954.2|13939.2|13954.7|13939.7|13954.2|13939.2|1
1652976930000|2022-05-19 16:15:30|13955.2|13940.2|13955.2|13940.2|13955.2|13940.2|13955.2|13940.2|1
1652976940000|2022-05-19 16:15:40|13957.2|13942.2|13958.7|13943.7|13958.7|13943.7|13955.2|13940.2|9
1652976950000|2022-05-19 16:15:50|13958.4|13943.4|13961.9|13946.9|13961.9|13946.9|13958.2|13943.2|9
1652976960000|2022-05-19 16:16:00|13962.1|13947.1|13961.6|13946.6|13962.1|13947.1|13961.6|13946.6|0
1652976970000|2022-05-19 16:16:10|||||||||1
1652976990000|2022-05-19 16:16:30|13962.2|13947.2|13962.2|13947.2|13962.2|13947.2|13962.2|13947.2|0
1652977000000|2022-05-19 16:16:40|13962|13947|13962|13947|13962|13947|13962|13947|0
1652977010000|2022-05-19 16:16:50|13961.7|13946.7|13961.1|13946.1|13961.7|13946.7|13961.1|13946.1|0
1652977020000|2022-05-19 16:17:00|13963.2|13948.2|13963.2|13948.2|13963.7|13948.7|13963.2|13948.2|13
1652977040000|2022-05-19 16:17:20|13962.2|13947.2|13962.7|13947.7|13962.7|13947.7|13962.2|13947.2|4
1652977050000|2022-05-19 16:17:30|13962.6|13947.6|13962.6|13947.6|13962.6|13947.6|13962.6|13947.6|4
1652977060000|2022-05-19 16:17:40|13961.1|13946.1|13962.6|13947.6|13962.6|13947.6|13961.1|13946.1|4
1652977070000|2022-05-19 16:17:50|13962.9|13947.9|13964.1|13949.1|13964.1|13949.1|13962.9|13947.9|1
1652977080000|2022-05-19 16:18:00|13964.4|13949.4|13964.1|13949.1|13964.6|13949.6|13964.1|13949.1|3
1652977090000|2022-05-19 16:18:10|13963.2|13948.2|13962.6|13947.6|13963.2|13948.2|13962.1|13947.1|2
1652977100000|2022-05-19 16:18:20|13964.1|13949.1|13961.6|13946.6|13964.1|13949.1|13961.6|13946.6|8
1652977110000|2022-05-19 16:18:30|13961.1|13946.1|13961.1|13946.1|13961.1|13946.1|13961.1|13946.1|1
1652977120000|2022-05-19 16:18:40|13960.1|13945.1|13960.7|13945.7|13960.7|13945.7|13960.1|13945.1|0
1652977140000|2022-05-19 16:19:00|13961.3|13946.3|13949.5|13934.5|13961.3|13946.3|13949|13934|3
1652977150000|2022-05-19 16:19:10|13949.9|13934.9|13955.5|13940.5|13955.5|13940.5|13949.9|13934.9|1
1652977160000|2022-05-19 16:19:20|13955.7|13940.7|13959.6|13944.6|13959.6|13944.6|13955.3|13940.3|2
1652977170000|2022-05-19 16:19:30|13960.1|13945.1|13961.4|13946.4|13961.4|13946.4|13960.1|13945.1|1
1652977180000|2022-05-19 16:19:40|13961.6|13946.6|13961.1|13946.1|13961.6|13946.6|13961.1|13946.1|1
1652977190000|2022-05-19 16:19:50|13960.5|13945.5|13961.3|13946.3|13961.3|13946.3|13960.5|13945.5|3
1652977200000|2022-05-19 16:20:00|13961.8|13946.8|13980.9|13965.9|13980.9|13965.9|13961.8|13946.8|63
1652977210000|2022-05-19 16:20:10|13977.9|13962.9|13977.9|13962.9|13977.9|13962.9|13977.6|13962.6|1
1652977220000|2022-05-19 16:20:20|13976.1|13961.1|13975.4|13960.4|13976.1|13961.1|13973.1|13958.1|5
1652977230000|2022-05-19 16:20:30|13976.2|13961.2|13977.1|13962.1|13978.4|13963.4|13976.2|13961.2|1
1652977240000|2022-05-19 16:20:40|13977.2|13962.2|13979.4|13964.4|13979.9|13964.9|13977.2|13962.2|2
1652977250000|2022-05-19 16:20:50|13979.3|13964.3|13973|13958|13979.9|13964.9|13973|13958|10
1652977260000|2022-05-19 16:21:00|13972.7|13957.7|13966.6|13951.6|13972.7|13957.7|13964|13946.2|6
1652977270000|2022-05-19 16:21:10|13968.5|13953.5|13975.8|13960.8|13978.9|13963.9|13968.5|13953.5|19
1652977280000|2022-05-19 16:21:20|13972.7|13957.7|13974.7|13959.7|13974.7|13959.7|13972.7|13957.7|8
1652977290000|2022-05-19 16:21:30|13974|13959|13974.7|13959.7|13976.6|13961.6|13974|13959|3
1652977300000|2022-05-19 16:21:40|13975.6|13950.6|13966.1|13951.1|13975.6|13952.3|13965.8|13950.6|10
1652977310000|2022-05-19 16:21:50|13970.5|13955.5|13966.2|13951.2|13970.9|13955.9|13966.2|13951.2|3
1652977320000|2022-05-19 16:22:00|13965.9|13950.9|13965.6|13950.6|13965.9|13950.9|13965.6|13950.6|1
1652977330000|2022-05-19 16:22:10|13965.4|13950.4|13965.1|13950.1|13965.4|13950.4|13965.1|13950.1|0
1652977340000|2022-05-19 16:22:20|13963.7|13948.7|13952.5|13937.5|13963.7|13948.7|13952.5|13937.5|8
1652977350000|2022-05-19 16:22:30|13949.1|13934.1|13948.4|13933.4|13949.3|13934.3|13948.4|13933.4|5
1652977360000|2022-05-19 16:22:40|13949.3|13934.3|13948.5|13933.5|13949.3|13934.3|13948.5|13933.5|1
1652977370000|2022-05-19 16:22:50|13944.7|13929.7|13940.3|13925.3|13946.2|13931.2|13940.3|13925.3|8
1652977380000|2022-05-19 16:23:00|13939.5|13924.5|13940.5|13925.5|13940.5|13925.5|13939.5|13924.5|1
1652977390000|2022-05-19 16:23:10|13940.8|13925.8|13945.3|13930.3|13945.3|13930.3|13940.8|13925.8|3
1652977400000|2022-05-19 16:23:20|13945.5|13930.5|13947.4|13932.4|13947.4|13932.4|13945.5|13930.5|1
1652977410000|2022-05-19 16:23:30|13947.8|13932.8|13948|13933|13948|13933|13947.8|13932.8|0
1652977420000|2022-05-19 16:23:40|13947.8|13932.8|13948.5|13933.5|13948.5|13933.5|13947.8|13932.8|0
1652977430000|2022-05-19 16:23:50|13949.3|13934.3|13957.1|13942.1|13957.1|13942.1|13949.3|13934.3|4
1652977440000|2022-05-19 16:24:00|13957.3|13942.3|13958|13943|13958|13943|13957.3|13942.3|0
1652977450000|2022-05-19 16:24:10|13958.3|13943.3|13958.3|13943.3|13958.3|13943.3|13958.3|13943.3|0
1652977460000|2022-05-19 16:24:20|13958.6|13943.6|13958.6|13943.6|13958.6|13943.6|13958.6|13943.6|1
1652977470000|2022-05-19 16:24:30|13957.9|13942.9|13961.5|13946.5|13961.5|13946.5|13957.9|13942.9|1
1652977480000|2022-05-19 16:24:40|13961.2|13946.2|13957.4|13942.4|13962|13947|13957.4|13942.4|12
1652977490000|2022-05-19 16:24:50|13957.1|13942.1|13957.2|13942.2|13957.7|13942.7|13957.1|13942.1|3
1652977500000|2022-05-19 16:25:00|13957.8|13942.8|13957.8|13942.8|13957.8|13942.8|13957.8|13942.8|2
1652977510000|2022-05-19 16:25:10|13956.7|13941.7|13948.4|13933.4|13956.7|13941.7|13948.1|13933.1|4
1652977520000|2022-05-19 16:25:20|13948.6|13933.6|13948.6|13933.6|13948.9|13933.9|13948.6|13933.6|0
1652977530000|2022-05-19 16:25:30|13948.4|13933.4|13936.4|13921.4|13948.4|13933.4|13936.4|13921.4|9
1652977540000|2022-05-19 16:25:40|13936.2|13921.2|13938.1|13923.1|13938.7|13923.7|13936.2|13921.2|7
1652977550000|2022-05-19 16:25:50|13938.3|13923.3|13952.6|13937.6|13954.8|13939.8|13938.3|13923.3|2
1652977560000|2022-05-19 16:26:00|13954|13939|13953.5|13938.5|13954|13939|13953.5|13938.5|0
1652977570000|2022-05-19 16:26:10|13952.2|13937.2|13957.3|13942.3|13958.3|13943.3|13951.3|13936.3|19
1652977580000|2022-05-19 16:26:20|13957.6|13942.6|13958.8|13943.8|13959.3|13944.3|13957.6|13942.6|5
1652977590000|2022-05-19 16:26:30|13959.1|13944.1|13957.1|13942.1|13959.1|13944.1|13956.6|13941.6|1
1652977600000|2022-05-19 16:26:40|13960.7|13945.7|13960.7|13945.7|13961.2|13946.2|13960.7|13945.7|8
1652977610000|2022-05-19 16:26:50|13960.3|13945.3|13968|13953|13968.4|13953.4|13960.3|13945.3|11
1652977620000|2022-05-19 16:27:00|13968.3|13953.3|13975.8|13960.8|13975.8|13960.8|13968.3|13953.3|31
1652977630000|2022-05-19 16:27:10|13975.5|13960.5|13975.5|13960.5|13975.5|13960.5|13975.5|13960.5|0
1652977640000|2022-05-19 16:27:20|13975.7|13960.7|13961.7|13946.7|13976|13961|13961.2|13946.2|15
1652977650000|2022-05-19 16:27:30|13961.4|13946.4|13961.9|13946.9|13962.1|13947.1|13960.6|13945.6|0
1652977660000|2022-05-19 16:27:40|13962.3|13947.3|13968.3|13953.3|13968.6|13953.6|13962.3|13947.3|3
1652977670000|2022-05-19 16:27:50|13968.4|13953.4|13966.6|13951.6|13968.6|13953.6|13966.6|13951.6|2
1652977680000|2022-05-19 16:28:00|13966.1|13951.1|13963.5|13948.5|13966.1|13951.1|13963.5|13948.5|3
1652977690000|2022-05-19 16:28:10|13960.6|13945.6|13959.5|13944.5|13961.7|13946.7|13959.5|13944.5|9
1652977700000|2022-05-19 16:28:20|13960|13945|13960|13945|13960|13945|13960|13945|0
1652977710000|2022-05-19 16:28:30|13961.4|13946.4|13962.6|13947.6|13962.6|13947.6|13961.4|13946.4|0
1652977730000|2022-05-19 16:28:50|13963.2|13948.2|13963.9|13948.9|13963.9|13948.9|13963.2|13948.2|0
1652977740000|2022-05-19 16:29:00|13962.3|13947.3|13952.2|13937.2|13962.3|13947.3|13951|13936|6
1652977760000|2022-05-19 16:29:20|13956.9|13941.9|13957.8|13942.8|13957.8|13942.8|13956.8|13941.8|2
1652977770000|2022-05-19 16:29:30|13958.1|13943.1|13958.1|13943.1|13958.3|13943.3|13958.1|13943.1|0
1652977780000|2022-05-19 16:29:40|13958.6|13943.6|13957.4|13942.4|13958.9|13943.9|13957.2|13942.2|0
1652977790000|2022-05-19 16:29:50|13957.6|13942.6|13957.1|13942.1|13957.9|13942.9|13957.1|13942.1|1
1652977800000|2022-05-19 16:30:00|13957.6|13942.6|13961|13946|13961.4|13946.4|13957.6|13942.6|3
1652977810000|2022-05-19 16:30:10|13961.7|13946.7|13961.7|13946.7|13961.7|13946.7|13961.7|13946.7|0
1652977820000|2022-05-19 16:30:20|13962.2|13947.2|13962.7|13947.7|13962.7|13947.7|13962.2|13947.2|0
1652977830000|2022-05-19 16:30:30|||||||||1
1652977840000|2022-05-19 16:30:40|13963.3|13948.3|13970.4|13955.4|13970.7|13955.7|13963.3|13948.3|7
1652977850000|2022-05-19 16:30:50|||||||||6
1652977860000|2022-05-19 16:31:00|13970.7|13955.7|13971.2|13956.2|13971.2|13956.2|13970.7|13955.7|4
1652977870000|2022-05-19 16:31:10|13970.8|13955.8|13971.8|13956.8|13971.8|13956.8|13970.8|13955.8|0
1652977880000|2022-05-19 16:31:20|13977.7|13962.7|13978.5|13963.5|13982.5|13967.5|13977.7|13962.7|42
1652977890000|2022-05-19 16:31:30|||||||||8
1652977900000|2022-05-19 16:31:40|13978|13963|13980|13965|13980|13965|13977.5|13962.5|10
1652977910000|2022-05-19 16:31:50|13979.9|13964.9|13961.5|13946.5|13983.1|13965.7|13961.5|13945.6|14
1652977920000|2022-05-19 16:32:00|13961|13946|13956.4|13941.4|13961|13946|13956.4|13941.4|2
1652977930000|2022-05-19 16:32:10|13957.3|13942.3|13958|13943|13961.6|13946.6|13957.3|13942.3|5
1652977940000|2022-05-19 16:32:20|13956.7|13941.7|13952.6|13937.6|13956.7|13941.7|13952.6|13937.6|1
1652977950000|2022-05-19 16:32:30|13952.3|13937.3|13952.3|13937.3|13952.3|13937.3|13952.3|13937.3|0
1652977960000|2022-05-19 16:32:40|13951.8|13936.8|13947.4|13932.4|13951.8|13936.8|13947.4|13932.4|4
1652977970000|2022-05-19 16:32:50|13947.7|13932.7|13951.2|13936.2|13951.2|13936.2|13947.7|13932.7|1
1652977980000|2022-05-19 16:33:00|13952.6|13937.6|13952.3|13937.3|13952.6|13937.6|13952.3|13937.3|0
1652977990000|2022-05-19 16:33:10|13953.7|13938.7|13953.6|13938.6|13955|13940|13953.6|13938.6|0
1652978000000|2022-05-19 16:33:20|13953.9|13938.9|13950.8|13935.8|13953.9|13938.9|13950.8|13935.8|2
1652978010000|2022-05-19 16:33:30|13951.1|13936.1|13951.1|13936.1|13951.1|13936.1|13951.1|13936.1|4
1652978020000|2022-05-19 16:33:40|13950.8|13935.8|13939.7|13924.7|13950.8|13935.8|13939|13924|8
1652978030000|2022-05-19 16:33:50|13939.9|13924.9|13939.4|13924.4|13939.9|13924.9|13939.4|13924.4|3
1652978040000|2022-05-19 16:34:00|13939.8|13924.8|13936.6|13921.6|13939.8|13924.8|13935.5|13920.5|3
1652978070000|2022-05-19 16:34:30|13938.5|13923.5|13938.5|13923.5|13938.5|13923.5|13938.5|13923.5|2
1652978080000|2022-05-19 16:34:40|13940.2|13925.2|13941.5|13926.5|13941.5|13926.5|13940.2|13925.2|0
1652978090000|2022-05-19 16:34:50|13941.8|13926.8|13939.8|13924.8|13941.8|13926.8|13939.8|13924.8|4
1652978100000|2022-05-19 16:35:00|13937.6|13922.6|13937.6|13922.6|13937.6|13922.6|13936.1|13921.1|1
1652978110000|2022-05-19 16:35:10|13937.8|13922.8|13936.6|13921.6|13937.8|13922.8|13936.6|13921.6|1
1652978120000|2022-05-19 16:35:20|13933.6|13918.6|13936.6|13921.6|13936.6|13921.6|13933.6|13918.6|6
1652978130000|2022-05-19 16:35:30|13937.8|13922.8|13940.6|13925.6|13940.6|13925.6|13937.5|13922.5|2
1652978140000|2022-05-19 16:35:40|13940.9|13925.9|13941.2|13926.2|13943.1|13928.1|13940.9|13925.9|1
1652978150000|2022-05-19 16:35:50|13941.5|13926.5|13943.1|13928.1|13943.6|13928.6|13941.5|13926.5|0
1652978160000|2022-05-19 16:36:00|13943.3|13928.3|13944.6|13929.6|13944.6|13929.6|13943.3|13928.3|0
1652978170000|2022-05-19 16:36:10|13944.9|13929.9|13945.8|13930.8|13945.8|13930.8|13944.9|13929.9|2
1652978180000|2022-05-19 16:36:20|13943.9|13928.9|13942.3|13927.3|13943.9|13928.9|13942.3|13927.3|5
1652978190000|2022-05-19 16:36:30|13941.8|13926.8|13941.3|13926.3|13941.8|13926.8|13941.3|13926.3|0
1652978200000|2022-05-19 16:36:40|13940.7|13925.7|13938.2|13923.2|13940.7|13925.7|13938.2|13923.2|3
1652978210000|2022-05-19 16:36:50|13938|13923|13929.2|13914.2|13938|13923|13928.6|13913.6|10
1652978220000|2022-05-19 16:37:00|13929.9|13914.9|13925.3|13910.3|13929.9|13914.9|13925.3|13910.3|7
1652978230000|2022-05-19 16:37:10|13922.7|13907.7|13924|13909|13924|13909|13922.7|13907.7|2
1652978240000|2022-05-19 16:37:20|13924.5|13909.5|13934.2|13919.2|13934.4|13919.4|13924.3|13909.3|9
1652978250000|2022-05-19 16:37:30|13936.1|13921.1|13936.7|13921.7|13937.2|13922.2|13936.1|13921.1|4
1652978260000|2022-05-19 16:37:40|13935.4|13920.4|13935.4|13920.4|13935.4|13920.4|13935.4|13920.4|1
1652978270000|2022-05-19 16:37:50|13940|13925|13928|13913|13940|13925|13928|13913|4
1652978280000|2022-05-19 16:38:00|13926.2|13911.2|13932.1|13917.1|13932.1|13917.1|13926.2|13911.2|2
1652978290000|2022-05-19 16:38:10|13933.3|13918.3|13933.3|13918.3|13933.3|13918.3|13933.3|13918.3|0
1652978300000|2022-05-19 16:38:20|13932.7|13917.7|13927.7|13912.7|13932.7|13917.7|13927.7|13912.7|2
1652978310000|2022-05-19 16:38:30|13927.1|13912.1|13926.6|13911.6|13927.2|13912.2|13926.6|13911.6|0
1652978320000|2022-05-19 16:38:40|13926.9|13911.9|13926.6|13911.6|13926.9|13911.9|13926.6|13911.6|1
1652978330000|2022-05-19 16:38:50|13927.8|13912.8|13928.6|13913.6|13928.6|13913.6|13927.8|13912.8|0
1652978340000|2022-05-19 16:39:00|13929.3|13914.3|13928.5|13913.5|13930.6|13915.6|13928.5|13913.5|2
1652978350000|2022-05-19 16:39:10|13928.2|13913.2|13927.8|13912.8|13928.2|13913.2|13927.8|13912.8|0
1652978360000|2022-05-19 16:39:20|13927.5|13912.5|13927|13912|13927.5|13912.5|13927|13912|0
1652978370000|2022-05-19 16:39:30|13926.5|13911.5|13926.5|13911.5|13926.5|13911.5|13926.5|13911.5|0
1652978380000|2022-05-19 16:39:40|13925.8|13910.8|13926.5|13911.5|13926.5|13911.5|13925.8|13910.8|1
1652978400000|2022-05-19 16:40:00|13929.6|13914.6|13927.6|13912.6|13930.1|13915.1|13927.6|13912.6|2
1652978410000|2022-05-19 16:40:10|13928.4|13913.4|13935.2|13920.2|13935.2|13920.2|13928.4|13913.4|4
1652978420000|2022-05-19 16:40:20|13934.7|13919.7|13935.9|13920.9|13935.9|13920.9|13934.3|13919.3|6
1652978440000|2022-05-19 16:40:40|13937.5|13922.5|13937.7|13922.7|13937.7|13922.7|13937.5|13922.5|0
1652978450000|2022-05-19 16:40:50|13936.6|13921.6|13938.3|13923.3|13938.3|13923.3|13936.4|13921.4|0
1652978460000|2022-05-19 16:41:00|13951.5|13914|13941.1|13926.1|13951.5|13926.6|13941.1|13914|2
1652978470000|2022-05-19 16:41:10|13941.6|13926.6|13938|13923|13942.1|13927.1|13937.9|13922.9|2
1652978480000|2022-05-19 16:41:20|13937.5|13922.5|13936.4|13921.4|13937.5|13922.5|13928.2|13913.2|4
1652978490000|2022-05-19 16:41:30|13936.1|13921.1|13944.8|13919.8|13944.8|13921.4|13936.1|13918.8|2
1652978500000|2022-05-19 16:41:40|13944.7|13919.7|13941.3|13926.3|13945.2|13926.8|13939|13919.5|4
1652978510000|2022-05-19 16:41:50|13939.5|13924.5|13939.5|13924.5|13939.5|13924.5|13939.5|13924.5|0
1652978520000|2022-05-19 16:42:00|13940.9|13925.9|13941.3|13926.3|13941.3|13926.3|13940.9|13925.9|1
1652978540000|2022-05-19 16:42:20|13940.8|13925.8|13941.3|13926.3|13941.3|13926.3|13940.8|13925.8|5
1652978550000|2022-05-19 16:42:30|13941.2|13926.2|13941.8|13926.8|13941.8|13926.8|13941.2|13926.2|9
1652978560000|2022-05-19 16:42:40|13942.3|13927.3|13942.3|13927.3|13942.3|13927.3|13942.3|13927.3|0
1652978570000|2022-05-19 16:42:50|13941.8|13926.8|13936.9|13921.9|13941.8|13926.8|13936.9|13921.9|7
1652978580000|2022-05-19 16:43:00|13936.6|13921.6|13940.6|13925.6|13940.6|13925.6|13936.6|13921.6|4
1652978590000|2022-05-19 16:43:10|13941.1|13926.1|13942.1|13927.1|13942.1|13927.1|13938.8|13923.8|3
1652978600000|2022-05-19 16:43:20|13943.1|13928.1|13941.3|13926.3|13943.1|13928.1|13937.9|13922.9|2
1652978610000|2022-05-19 16:43:30|13941.5|13926.5|13946|13931|13946|13931|13939.9|13924.9|0
1652978620000|2022-05-19 16:43:40|13946.7|13931.7|13945.7|13930.7|13946.7|13931.7|13945.2|13930.2|0
1652978630000|2022-05-19 16:43:50|13945.9|13930.9|13936.9|13921.9|13946.2|13931.2|13936.4|13921.4|2
1652978640000|2022-05-19 16:44:00|13936.4|13921.4|13938.4|13923.4|13939.9|13924.9|13936.2|13921.2|0
1652978650000|2022-05-19 16:44:10|13936.9|13921.9|13933.2|13918.2|13936.9|13921.9|13932.9|13917.9|0
1652978660000|2022-05-19 16:44:20|13932.9|13917.9|13933.4|13918.4|13933.4|13918.4|13932.9|13917.9|0
1652978670000|2022-05-19 16:44:30|13937.3|13922.3|13939.7|13924.7|13939.7|13924.7|13937.3|13922.3|4
1652978680000|2022-05-19 16:44:40|13939.2|13924.2|13936.9|13921.9|13939.2|13924.2|13936.9|13921.9|0
1652978690000|2022-05-19 16:44:50|13936.3|13921.3|13937.2|13922.2|13937.2|13922.2|13935.5|13920.5|0
1652978700000|2022-05-19 16:45:00|13937.7|13922.7|13940.7|13925.7|13940.7|13925.7|13937.7|13922.7|2
1652978710000|2022-05-19 16:45:10|13941.3|13926.3|13941.3|13926.3|13941.3|13926.3|13941.3|13926.3|2
1652978720000|2022-05-19 16:45:20|13941|13926|13941.3|13926.3|13941.3|13926.3|13941|13926|1
1652978740000|2022-05-19 16:45:40|13942.9|13927.9|13941.8|13926.8|13942.9|13927.9|13940.2|13925.2|2
1652978750000|2022-05-19 16:45:50|13942.9|13927.9|13942.9|13927.9|13942.9|13927.9|13942.9|13927.9|4
1652978760000|2022-05-19 16:46:00|13943.1|13928.1|13938.6|13923.6|13943.7|13928.7|13938.3|13923.3|3
1652978770000|2022-05-19 16:46:10|13938.8|13923.8|13932.4|13917.4|13938.8|13923.8|13932.1|13917.1|6
1652978780000|2022-05-19 16:46:20|13933|13918|13933|13918|13933|13918|13933|13918|0
1652978790000|2022-05-19 16:46:30|13932.4|13917.4|13932.7|13917.7|13932.7|13917.7|13932.4|13917.4|0
1652978800000|2022-05-19 16:46:40|13932.4|13917.4|13932.7|13917.7|13932.7|13917.7|13932.4|13917.4|5
1652978810000|2022-05-19 16:46:50|13932.9|13917.9|13933.2|13918.2|13933.2|13918.2|13932.9|13917.9|0
1652978820000|2022-05-19 16:47:00|13934.6|13919.6|13938.7|13923.7|13938.7|13923.7|13934.6|13919.6|2
1652978830000|2022-05-19 16:47:10|13939|13924|13939|13924|13939|13924|13939|13924|3
1652978840000|2022-05-19 16:47:20|13939.2|13924.2|13939.2|13924.2|13939.2|13924.2|13939.2|13924.2|2
1652978860000|2022-05-19 16:47:40|13939.5|13924.5|13939.5|13924.5|13939.5|13924.5|13939.5|13924.5|0
1652978870000|2022-05-19 16:47:50|13940|13925|13940|13925|13940|13925|13940|13925|0
1652978880000|2022-05-19 16:48:00|13944|13929|13945.2|13930.2|13945.2|13930.2|13944|13929|2
1652978890000|2022-05-19 16:48:10|13944.7|13929.7|13944.7|13929.7|13944.7|13929.7|13944.7|13929.7|1
1652978900000|2022-05-19 16:48:20|13945|13930|13946.6|13931.6|13946.6|13931.6|13945|13930|1
1652978910000|2022-05-19 16:48:30|13946.9|13931.9|13947.1|13932.1|13947.1|13932.1|13946.9|13931.9|3
1652978920000|2022-05-19 16:48:40|13947.4|13932.4|13947.4|13932.4|13947.4|13932.4|13947.4|13932.4|1
1652978950000|2022-05-19 16:49:10|13948.2|13933.2|13949.3|13934.3|13949.3|13934.3|13948.2|13933.2|1
1652978960000|2022-05-19 16:49:20|13952.5|13937.5|13953.6|13938.6|13953.9|13938.9|13952.2|13937.2|1
1652978970000|2022-05-19 16:49:30|13953.3|13938.3|13953.6|13938.6|13953.6|13938.6|13953.3|13938.3|0
1652978980000|2022-05-19 16:49:40|13953.3|13938.3|13953.6|13938.6|13953.6|13938.6|13953.1|13938.1|0
1652978990000|2022-05-19 16:49:50|13954.4|13939.4|13955|13940|13955|13940|13954.4|13939.4|4
1652979000000|2022-05-19 16:50:00|13954.1|13939.1|13956.6|13941.6|13956.6|13941.6|13954.1|13939.1|1
1652979010000|2022-05-19 16:50:10|13956.9|13941.9|13956.6|13941.6|13957.2|13942.2|13956.6|13941.6|0
1652979020000|2022-05-19 16:50:20|13956.9|13941.9|13956.9|13941.9|13956.9|13941.9|13956.9|13941.9|0
1652979040000|2022-05-19 16:50:40|13957.2|13942.2|13957.7|13942.7|13958.3|13943.3|13956.7|13941.7|2
1652979050000|2022-05-19 16:50:50|13958|13943|13958.8|13943.8|13959.1|13944.1|13957.7|13942.7|1
1652979060000|2022-05-19 16:51:00|13961.2|13946.2|13961.4|13946.4|13961.4|13946.4|13961.2|13946.2|2
1652979070000|2022-05-19 16:51:10|13962.9|13947.9|13962.9|13947.9|13962.9|13947.9|13962.9|13947.9|0
1652979080000|2022-05-19 16:51:20|13963.1|13948.1|13963.4|13948.4|13963.7|13948.7|13963.1|13948.1|4
1652979090000|2022-05-19 16:51:30|13962.9|13947.9|13962.9|13947.9|13962.9|13947.9|13962.9|13947.9|0
1652979100000|2022-05-19 16:51:40|13963.1|13948.1|13955.1|13940.1|13963.1|13948.1|13955.1|13940.1|2
1652979120000|2022-05-19 16:52:00|13952.2|13937.2|13953.3|13938.3|13953.6|13938.6|13952.2|13937.2|1
1652979130000|2022-05-19 16:52:10|13953.6|13938.6|13953.8|13938.8|13953.8|13938.8|13953.6|13938.6|0
1652979140000|2022-05-19 16:52:20|13952.5|13937.5|13952.5|13937.5|13952.5|13937.5|13952.5|13937.5|7
1652979160000|2022-05-19 16:52:40|13954.4|13939.4|13956.6|13941.6|13956.6|13941.6|13954.4|13939.4|6
1652979170000|2022-05-19 16:52:50|13956.9|13941.9|13961.3|13946.3|13961.3|13946.3|13956.9|13941.9|5
1652979180000|2022-05-19 16:53:00|13961.6|13946.6|13962.5|13947.5|13962.5|13947.5|13961.6|13946.6|2
1652979190000|2022-05-19 16:53:10|13962.3|13947.3|13962.8|13947.8|13962.8|13947.8|13962.3|13947.3|0
1652979200000|2022-05-19 16:53:20|13966.2|13951.2|13967.1|13952.1|13967.1|13952.1|13966.2|13951.2|8
1652979210000|2022-05-19 16:53:30|13966.9|13951.9|13966.9|13951.9|13966.9|13951.9|13966.9|13951.9|1
1652979230000|2022-05-19 16:53:50|13966.5|13951.5|13965.1|13950.1|13966.5|13951.5|13965.1|13950.1|1
1652979240000|2022-05-19 16:54:00|13966.2|13951.2|13967.7|13952.7|13968|13953|13964.9|13949.9|8
1652979250000|2022-05-19 16:54:10|13967.2|13952.2|13967.4|13952.4|13967.4|13952.4|13967.2|13952.2|2
1652979260000|2022-05-19 16:54:20|13967.2|13952.2|13967.2|13952.2|13967.2|13952.2|13967.2|13952.2|2
1652979270000|2022-05-19 16:54:30|13959.4|13944.4|13953.9|13938.9|13959.4|13944.4|13953.9|13938.9|16
1652979280000|2022-05-19 16:54:40|13952.2|13937.2|13951.1|13936.1|13952.2|13937.2|13951.1|13936.1|1
1652979300000|2022-05-19 16:55:00|13952.2|13937.2|13953.2|13938.2|13953.2|13938.2|13952.2|13937.2|1
1652979320000|2022-05-19 16:55:20|13953|13938|13953|13938|13953|13938|13953|13938|1
1652979340000|2022-05-19 16:55:40|13953.3|13938.3|13953.7|13938.7|13953.7|13938.7|13953.3|13938.3|1
1652979350000|2022-05-19 16:55:50|13945.8|13930.8|13945.8|13930.8|13945.8|13930.8|13945.8|13930.8|7
1652979360000|2022-05-19 16:56:00|13945.4|13930.4|13945.2|13930.2|13945.9|13930.9|13945.2|13930.2|1
1652979370000|2022-05-19 16:56:10|13945.5|13930.5|13945.8|13930.8|13946.9|13931.9|13945.5|13930.5|1
1652979380000|2022-05-19 16:56:20|||||||||1
1652979390000|2022-05-19 16:56:30|13947.7|13932.7|13948|13933|13948|13933|13947.7|13932.7|2
1652979400000|2022-05-19 16:56:40|13949.5|13934.5|13949.3|13934.3|13949.5|13934.5|13949.3|13934.3|0
1652979410000|2022-05-19 16:56:50|13948.6|13933.6|13948.9|13933.9|13948.9|13933.9|13948.6|13933.6|3
1652979420000|2022-05-19 16:57:00|13948.6|13933.6|13949.4|13934.4|13949.4|13934.4|13948.6|13933.6|1
1652979430000|2022-05-19 16:57:10|13950.1|13935.1|13950.1|13935.1|13950.1|13935.1|13950.1|13935.1|1
1652979440000|2022-05-19 16:57:20|13950.6|13935.6|13950.6|13935.6|13950.6|13935.6|13950.6|13935.6|0
1652979460000|2022-05-19 16:57:40|13951.1|13936.1|13951.1|13936.1|13951.1|13936.1|13951.1|13936.1|1
1652979480000|2022-05-19 16:58:00|13951.3|13936.3|13954.6|13939.6|13954.6|13939.6|13951.3|13936.3|2
1652979490000|2022-05-19 16:58:10|13957.3|13942.3|13960.4|13945.4|13960.4|13945.4|13957.3|13942.3|7
1652979500000|2022-05-19 16:58:20|13960.6|13945.6|13961.4|13946.4|13961.4|13946.4|13960.4|13945.4|11
1652979510000|2022-05-19 16:58:30|13962.7|13947.7|13957.5|13942.5|13962.7|13947.7|13957.5|13942.5|11
1652979520000|2022-05-19 16:58:40|13956.4|13941.4|13955.9|13940.9|13956.4|13941.4|13955.9|13940.9|0
1652979540000|2022-05-19 16:59:00|13956.3|13941.3|13952.3|13937.3|13956.3|13941.3|13950.8|13935.8|6
1652979560000|2022-05-19 16:59:20|13953|13938|13953|13938|13953|13938|13953|13938|2
1652979570000|2022-05-19 16:59:30|13953.2|13938.2|13953|13938|13953.2|13938.2|13953|13938|2
1652979580000|2022-05-19 16:59:40|13952.7|13937.7|13952.7|13937.7|13952.7|13937.7|13952.7|13937.7|0
1652979590000|2022-05-19 16:59:50|13954.7|13939.7|13955.8|13940.8|13956.3|13941.3|13954.7|13939.7|9
1652979600000|2022-05-19 17:00:00|13957.2|13942.2|13956.7|13941.7|13958.6|13943.6|13956.7|13941.7|23
1652979610000|2022-05-19 17:00:10|13954.1|13939.1|13948.8|13933.8|13954.1|13939.1|13948.8|13933.8|21
1652979620000|2022-05-19 17:00:20|13948.5|13933.5|13940.9|13925.9|13948.5|13933.5|13940.9|13925.9|2
1652979630000|2022-05-19 17:00:30|13941.5|13926.5|13949.4|13934.4|13949.4|13934.4|13941.5|13926.5|0
1652979640000|2022-05-19 17:00:40|13950.3|13935.3|13950.8|13935.8|13951.4|13936.4|13950.3|13935.3|9
1652979650000|2022-05-19 17:00:50|13951.6|13936.6|13949.5|13934.5|13952.1|13937.1|13949.5|13934.5|3
1652979670000|2022-05-19 17:01:10|13950.1|13935.1|13950.6|13935.6|13950.6|13935.6|13950.1|13935.1|0
1652979680000|2022-05-19 17:01:20|13949.8|13934.8|13947.2|13932.2|13949.8|13934.8|13947.2|13932.2|4
1652979690000|2022-05-19 17:01:30|||||||||1
1652979700000|2022-05-19 17:01:40|13947.9|13932.9|13947.9|13932.9|13947.9|13932.9|13947.9|13932.9|0
1652979710000|2022-05-19 17:01:50|13947.4|13932.4|13947.4|13932.4|13947.4|13932.4|13947.4|13932.4|0
1652979730000|2022-05-19 17:02:10|13948.1|13933.1|13948.5|13933.5|13948.5|13933.5|13948.1|13933.1|5
1652979740000|2022-05-19 17:02:20|13948.8|13933.8|13939.9|13924.9|13948.8|13933.8|13939.9|13924.9|5
1652979750000|2022-05-19 17:02:30|13939.7|13924.7|13939.9|13924.9|13939.9|13924.9|13939.7|13924.7|1
1652979770000|2022-05-19 17:02:50|13940.2|13925.2|13940.1|13925.1|13940.2|13925.2|13940.1|13925.1|0
1652979780000|2022-05-19 17:03:00|13939.9|13924.9|13939.9|13924.9|13939.9|13924.9|13939.9|13924.9|0
1652979790000|2022-05-19 17:03:10|13938.3|13923.3|13935.3|13920.3|13938.3|13923.3|13935.3|13920.3|6
1652979800000|2022-05-19 17:03:20|13934.5|13919.5|13934.4|13919.4|13934.5|13919.5|13934.4|13919.4|24
1652979810000|2022-05-19 17:03:30|13934.8|13919.8|13935.7|13920.7|13935.7|13920.7|13934.8|13919.8|3
1652979820000|2022-05-19 17:03:40|13936.3|13921.3|13940.8|13925.8|13940.8|13925.8|13934.3|13919.3|8
1652979830000|2022-05-19 17:03:50|13940.2|13925.2|13940.5|13925.5|13940.5|13925.5|13939.7|13924.7|1
1652979840000|2022-05-19 17:04:00|13940.8|13925.8|13940.5|13925.5|13940.8|13925.8|13940.2|13925.2|2
1652979850000|2022-05-19 17:04:10|13940.8|13925.8|13934.8|13919.8|13940.8|13925.8|13934.8|13919.8|16
1652979860000|2022-05-19 17:04:20|13935.1|13920.1|13934.9|13919.9|13935.1|13920.1|13932.6|13917.6|1
1652979870000|2022-05-19 17:04:30|13934.7|13919.7|13935.2|13920.2|13935.2|13920.2|13934.4|13919.4|1
1652979880000|2022-05-19 17:04:40|13934.6|13919.6|13934.4|13919.4|13934.6|13919.6|13934.4|13919.4|1
1652979900000|2022-05-19 17:05:00|13931.4|13916.4|13927.6|13912.6|13931.4|13916.4|13927.5|13912.5|5
1652979910000|2022-05-19 17:05:10|13928.5|13913.5|13928.5|13913.5|13928.5|13913.5|13928.5|13913.5|0
1652979920000|2022-05-19 17:05:20|13929.1|13914.1|13929.1|13914.1|13929.1|13914.1|13929.1|13914.1|1
1652979950000|2022-05-19 17:05:50|13928.5|13913.5|13938.9|13923.9|13938.9|13923.9|13928.5|13913.5|6
1652979960000|2022-05-19 17:06:00|13940.9|13925.9|13936.8|13921.8|13942|13927|13936.8|13921.8|2
1652979970000|2022-05-19 17:06:10|13936.4|13921.4|13936.9|13921.9|13936.9|13921.9|13936.4|13921.4|1
1652979980000|2022-05-19 17:06:20|13935.2|13920.2|13936.3|13921.3|13936.6|13921.6|13935.2|13920.2|3
1652979990000|2022-05-19 17:06:30|13936.6|13921.6|13935.7|13920.7|13936.6|13921.6|13935.7|13920.7|1
1652980000000|2022-05-19 17:06:40|13935.5|13920.5|13935.5|13920.5|13935.5|13920.5|13935.5|13920.5|0
1652980010000|2022-05-19 17:06:50|13935.7|13920.7|13935.7|13920.7|13935.7|13920.7|13935.7|13920.7|0
1652980020000|2022-05-19 17:07:00|13936|13921|13936|13921|13936|13921|13936|13921|1
1652980030000|2022-05-19 17:07:10|13936.3|13921.3|13936.3|13921.3|13936.3|13921.3|13936.3|13921.3|0
1652980040000|2022-05-19 17:07:20|13946.2|13921.2|13942.9|13927.9|13948.2|13927.9|13942.6|13921.2|3
1652980050000|2022-05-19 17:07:30|13944.3|13929.3|13945.4|13930.4|13945.4|13930.4|13944.3|13929.3|0
1652980060000|2022-05-19 17:07:40|13945.1|13930.1|13946|13931|13946|13931|13945.1|13930.1|6
1652980070000|2022-05-19 17:07:50|13946.2|13931.2|13946.2|13931.2|13946.2|13931.2|13946.2|13931.2|0
1652980080000|2022-05-19 17:08:00|13944.9|13929.9|13944.9|13929.9|13945.2|13930.2|13944.9|13929.9|0
1652980090000|2022-05-19 17:08:10|13945.2|13930.2|13945.2|13930.2|13945.2|13930.2|13945.2|13930.2|0
1652980100000|2022-05-19 17:08:20|13945.4|13930.4|13945.7|13930.7|13945.7|13930.7|13945.4|13930.4|1
1652980130000|2022-05-19 17:08:50|13947.7|13932.7|13946.7|13931.7|13948.2|13933.2|13946.7|13931.7|5
1652980140000|2022-05-19 17:09:00|13929.9|13914.9|13930.5|13915.5|13931.5|13916.5|13929.9|13914.9|2
1652980150000|2022-05-19 17:09:10|13929.6|13914.6|13929.6|13914.6|13929.6|13914.6|13929.6|13914.6|4
1652980160000|2022-05-19 17:09:20|13928.6|13913.6|13928.6|13913.6|13928.6|13913.6|13928.6|13913.6|0
1652980170000|2022-05-19 17:09:30|13928|13913|13926.7|13911.7|13928|13913|13926.7|13911.7|1
1652980190000|2022-05-19 17:09:50|13925.2|13910.2|13920.3|13905.3|13925.2|13910.2|13920.3|13905.3|1
1652980200000|2022-05-19 17:10:00|13923.9|13908.9|13922.7|13907.7|13925.4|13910.4|13922.7|13907.7|19
1652980210000|2022-05-19 17:10:10|13924|13909|13921.6|13906.6|13924|13909|13921.6|13906.6|3
1652980220000|2022-05-19 17:10:20|13921.1|13906.1|13921.1|13906.1|13921.1|13906.1|13921.1|13906.1|1
1652980230000|2022-05-19 17:10:30|13921.3|13906.3|13922.4|13907.4|13922.4|13907.4|13921.3|13906.3|1
1652980240000|2022-05-19 17:10:40|13921.1|13906.1|13922.5|13907.5|13922.5|13907.5|13921.1|13906.1|5
1652980290000|2022-05-19 17:11:30|13923.1|13908.1|13924.5|13909.5|13924.5|13909.5|13923.1|13908.1|12
1652980300000|2022-05-19 17:11:40|13924.9|13909.9|13920.9|13905.9|13924.9|13909.9|13918.9|13903.9|4
1652980310000|2022-05-19 17:11:50|13921.2|13906.2|13921.4|13906.4|13921.4|13906.4|13921.2|13906.2|4
1652980330000|2022-05-19 17:12:10|13920.9|13905.9|13920.9|13905.9|13920.9|13905.9|13920.9|13905.9|1
1652980350000|2022-05-19 17:12:30|13920.5|13905.5|13920.5|13905.5|13920.5|13905.5|13920.5|13905.5|0
1652980360000|2022-05-19 17:12:40|13920.3|13905.3|13923.3|13908.3|13923.3|13908.3|13920|13905|21
1652980370000|2022-05-19 17:12:50|13921.6|13906.6|13923|13908|13926|13911|13921.6|13906.6|35
1652980380000|2022-05-19 17:13:00|13921.2|13906.2|13924.7|13909.7|13926.7|13911.7|13921.2|13906.2|4
1652980390000|2022-05-19 17:13:10|||||||||1
1652980410000|2022-05-19 17:13:30|13925|13910|13909|13894|13925|13910|13907.2|13892.2|9
1652980420000|2022-05-19 17:13:40|13908.7|13893.7|13909.5|13894.5|13909.5|13894.5|13908.2|13893.2|0
1652980430000|2022-05-19 17:13:50|13910.3|13895.3|13909.5|13894.5|13912.3|13897.3|13908.1|13893.1|4
1652980440000|2022-05-19 17:14:00|13910.3|13895.3|13910.3|13895.3|13910.3|13895.3|13910.3|13895.3|0
1652980450000|2022-05-19 17:14:10|13909.9|13894.9|13909.4|13894.4|13909.9|13894.9|13908.9|13893.9|32
1652980460000|2022-05-19 17:14:20|13908.1|13893.1|13907.9|13892.9|13908.1|13893.1|13906.9|13891.9|5
1652980470000|2022-05-19 17:14:30|13908.4|13893.4|13909.5|13894.5|13909.5|13894.5|13908.4|13893.4|33
1652980480000|2022-05-19 17:14:40|13909.9|13894.9|13910.8|13895.8|13911|13896|13909.9|13894.9|6
1652980490000|2022-05-19 17:14:50|13911.8|13896.8|13911.8|13896.8|13911.8|13896.8|13911.8|13896.8|1
1652980500000|2022-05-19 17:15:00|13912.3|13897.3|13914.7|13899.7|13916.5|13901.5|13912.3|13897.3|3
1652980510000|2022-05-19 17:15:10|13914.4|13899.4|13910.3|13895.3|13914.4|13899.4|13910.3|13895.3|3
1652980530000|2022-05-19 17:15:30|13910.5|13895.5|13915.2|13900.2|13915.8|13900.8|13908.3|13893.3|13
1652980540000|2022-05-19 17:15:40|13914.8|13899.8|13914.8|13899.8|13914.8|13899.8|13914.8|13899.8|0
1652980550000|2022-05-19 17:15:50|13913.2|13898.2|13913.9|13898.9|13915.3|13900.3|13909.5|13894.5|5
1652980560000|2022-05-19 17:16:00|13914.8|13899.8|13914.2|13899.2|13914.8|13899.8|13913.9|13898.9|1
1652980570000|2022-05-19 17:16:10|13913.9|13898.9|13913.9|13898.9|13913.9|13898.9|13913.9|13898.9|1
1652980590000|2022-05-19 17:16:30|13918.4|13903.4|13925.3|13910.3|13925.3|13910.3|13918.4|13903.4|4
1652980600000|2022-05-19 17:16:40|13925.4|13910.4|13925.1|13910.1|13925.4|13910.4|13924.9|13909.9|0
1652980610000|2022-05-19 17:16:50|13925.4|13910.4|13928.3|13913.3|13928.3|13913.3|13925.4|13910.4|4
1652980620000|2022-05-19 17:17:00|13928|13913|13926.5|13911.5|13928|13913|13923.1|13908.1|9
1652980630000|2022-05-19 17:17:10|13928.5|13913.5|13927.4|13912.4|13928.5|13913.5|13927.4|13912.4|1
1652980640000|2022-05-19 17:17:20|13927.7|13912.7|13927.7|13912.7|13927.7|13912.7|13927.7|13912.7|5
1652980660000|2022-05-19 17:17:40|13927.9|13912.9|13927.9|13912.9|13927.9|13912.9|13927.9|13912.9|0
1652980670000|2022-05-19 17:17:50|13928.5|13913.5|13927.2|13912.2|13928.5|13913.5|13926.3|13911.3|2
1652980680000|2022-05-19 17:18:00|13925.4|13910.4|13924.9|13909.9|13925.7|13910.7|13924.9|13909.9|11
1652980690000|2022-05-19 17:18:10|||||||||1
1652980700000|2022-05-19 17:18:20|13920.7|13905.7|13922.2|13907.2|13922.2|13907.2|13919.9|13904.9|5
1652980710000|2022-05-19 17:18:30|13921.5|13906.5|13921.4|13906.4|13921.5|13906.5|13921.4|13906.4|2
1652980720000|2022-05-19 17:18:40|13921.2|13906.2|13921.2|13906.2|13921.2|13906.2|13921.2|13906.2|1
1652980730000|2022-05-19 17:18:50|13923.6|13908.6|13923.6|13908.6|13923.6|13908.6|13923.6|13908.6|2
1652980740000|2022-05-19 17:19:00|13924|13909|13926.6|13911.6|13926.6|13911.6|13924|13909|2
1652980750000|2022-05-19 17:19:10|13927.3|13912.3|13928.3|13913.3|13928.3|13913.3|13927.3|13912.3|0
1652980760000|2022-05-19 17:19:20|13928.5|13913.5|13928.5|13913.5|13928.5|13913.5|13928.5|13913.5|0
1652980770000|2022-05-19 17:19:30|13929|13914|13929|13914|13929|13914|13929|13914|8
1652980780000|2022-05-19 17:19:40|13929.7|13914.7|13937|13922|13937|13922|13929.7|13914.7|1
1652980790000|2022-05-19 17:19:50|13937.6|13922.6|13938.5|13923.5|13938.8|13923.8|13937.6|13922.6|2
1652980800000|2022-05-19 17:20:00|13938.7|13923.7|13940.3|13925.3|13940.3|13925.3|13938.5|13923.5|12
1652980810000|2022-05-19 17:20:10|13940.1|13925.1|13940.6|13925.6|13940.6|13925.6|13940.1|13925.1|2
1652980820000|2022-05-19 17:20:20|13940.9|13925.9|13942.8|13927.8|13942.8|13927.8|13940.9|13925.9|2
1652980830000|2022-05-19 17:20:30|13942.3|13927.3|13943|13928|13943|13928|13942.3|13927.3|2
1652980840000|2022-05-19 17:20:40|13943.7|13928.7|13943.2|13928.2|13943.7|13928.7|13942.7|13927.7|1
1652980850000|2022-05-19 17:20:50|13943.5|13928.5|13944.5|13929.5|13944.5|13929.5|13943.5|13928.5|3
1652980860000|2022-05-19 17:21:00|13944.7|13929.7|13940|13925|13944.7|13929.7|13940|13925|14
1652980870000|2022-05-19 17:21:10|13940.7|13925.7|13941.7|13926.7|13941.7|13926.7|13940.7|13925.7|0
1652980890000|2022-05-19 17:21:30|13941.5|13926.5|13940.5|13925.5|13941.5|13926.5|13939.7|13924.7|9
1652980900000|2022-05-19 17:21:40|13940.7|13925.7|13940.9|13925.9|13940.9|13925.9|13940.7|13925.7|0
1652980910000|2022-05-19 17:21:50|13941.2|13926.2|13941.4|13926.4|13941.4|13926.4|13941.2|13926.2|1
1652980930000|2022-05-19 17:22:10|13941.7|13926.7|13941.5|13926.5|13941.9|13926.9|13941.2|13926.2|2
1652980940000|2022-05-19 17:22:20|13942.2|13927.2|13942.2|13927.2|13942.2|13927.2|13942.2|13927.2|0
1652980950000|2022-05-19 17:22:30|13941.9|13926.9|13942.4|13927.4|13944.4|13929.4|13941.7|13926.7|3
1652980960000|2022-05-19 17:22:40|13941.3|13926.3|13942.3|13927.3|13942.3|13927.3|13941.3|13926.3|4
1652980970000|2022-05-19 17:22:50|13942.1|13927.1|13938.1|13923.1|13942.1|13927.1|13937.4|13922.4|5
1652980980000|2022-05-19 17:23:00|13938.4|13923.4|13938.9|13923.9|13938.9|13923.9|13938.4|13923.4|0
1652980990000|2022-05-19 17:23:10|13939.2|13924.2|13949.8|13934.8|13949.8|13934.8|13939.2|13924.2|6
1652981000000|2022-05-19 17:23:20|13946.6|13931.6|13945.5|13930.5|13949.6|13934.6|13943|13928|10
1652981040000|2022-05-19 17:24:00|13945.7|13930.7|13945.4|13930.4|13946.2|13931.2|13945.4|13930.4|1
1652981050000|2022-05-19 17:24:10|13945|13930|13945|13930|13945|13930|13945|13930|5
1652981060000|2022-05-19 17:24:20|13946.4|13931.4|13946.4|13931.4|13946.4|13931.4|13946.4|13931.4|0
1652981070000|2022-05-19 17:24:30|||||||||1
1652981080000|2022-05-19 17:24:40|13945|13930|13945.8|13930.8|13945.8|13930.8|13944.8|13929.8|4
1652981090000|2022-05-19 17:24:50|||||||||60
1652981110000|2022-05-19 17:25:10|13946|13931|13939.2|13924.2|13946|13931|13939.2|13924.2|4
1652981120000|2022-05-19 17:25:20|13939.4|13924.4|13939.9|13924.9|13939.9|13924.9|13939.4|13924.4|2
1652981130000|2022-05-19 17:25:30|13940.3|13925.3|13940.5|13925.5|13940.5|13925.5|13940.3|13925.3|5
1652981140000|2022-05-19 17:25:40|13940.3|13925.3|13939.6|13924.6|13940.3|13925.3|13939.6|13924.6|3
1652981160000|2022-05-19 17:26:00|13940.3|13925.3|13941|13926|13941|13926|13939.5|13924.5|0
1652981170000|2022-05-19 17:26:10|13940.5|13925.5|13935.9|13920.9|13941|13926|13935.9|13920.9|4
1652981180000|2022-05-19 17:26:20|13935.2|13920.2|13935.2|13920.2|13935.2|13920.2|13935.2|13920.2|0
1652981190000|2022-05-19 17:26:30|13935.5|13920.5|13935.5|13920.5|13935.5|13920.5|13935.5|13920.5|0
1652981200000|2022-05-19 17:26:40|13935.2|13920.2|13935.2|13920.2|13935.2|13920.2|13935.2|13920.2|2
1652981210000|2022-05-19 17:26:50|13935.5|13920.5|13936.9|13921.9|13936.9|13921.9|13935.5|13920.5|3
1652981220000|2022-05-19 17:27:00|13937.1|13922.1|13936.3|13921.3|13937.1|13922.1|13936.3|13921.3|1
1652981260000|2022-05-19 17:27:40|13936.7|13921.7|13935.4|13920.4|13936.7|13921.7|13935.3|13920.3|1
1652981290000|2022-05-19 17:28:10|13936.5|13921.5|13936.5|13921.5|13936.5|13921.5|13936.5|13921.5|0
1652981300000|2022-05-19 17:28:20|13930.8|13915.8|13931.3|13916.3|13931.3|13916.3|13930.8|13915.8|9
1652981310000|2022-05-19 17:28:30|13931.1|13916.1|13931.1|13916.1|13931.1|13916.1|13931.1|13916.1|0
1652981320000|2022-05-19 17:28:40|13930.8|13915.8|13930.8|13915.8|13930.8|13915.8|13930.8|13915.8|0
1652981330000|2022-05-19 17:28:50|13930.5|13915.5|13930.5|13915.5|13930.5|13915.5|13930.5|13915.5|0
1652981340000|2022-05-19 17:29:00|13929.9|13914.9|13930.7|13915.7|13930.7|13915.7|13929.9|13914.9|2
1652981350000|2022-05-19 17:29:10|13931|13916|13931.2|13916.2|13931.2|13916.2|13931|13916|1
1652981360000|2022-05-19 17:29:20|13920|13905|13920|13905|13920|13905|13920|13905|16
1652981370000|2022-05-19 17:29:30|13919.5|13904.5|13916.5|13901.5|13919.5|13904.5|13910.1|13895.1|8
1652981380000|2022-05-19 17:29:40|13915.9|13900.9|13917.5|13902.5|13917.5|13902.5|13915.4|13900.4|6
1652981390000|2022-05-19 17:29:50|13917.7|13902.7|13919.8|13904.8|13920.1|13905.1|13917.7|13902.7|4
1652981400000|2022-05-19 17:30:00|13920.1|13905.1|13920.1|13905.1|13920.1|13905.1|13920.1|13905.1|1
1652981410000|2022-05-19 17:30:10|13920.3|13905.3|13920.3|13905.3|13920.3|13905.3|13920.3|13905.3|0
1652981420000|2022-05-19 17:30:20|13921.1|13906.1|13921.1|13906.1|13921.1|13906.1|13921.1|13906.1|0
1652981430000|2022-05-19 17:30:30|13922.4|13907.4|13923.1|13908.1|13924.4|13909.4|13922.4|13907.4|4
1652981440000|2022-05-19 17:30:40|13924.9|13909.9|13926|13911|13926|13911|13924.9|13909.9|0
1652981450000|2022-05-19 17:30:50|13925.9|13910.9|13925.9|13910.9|13925.9|13910.9|13925.9|13910.9|0
1652981460000|2022-05-19 17:31:00|13927.8|13912.8|13931.4|13916.4|13931.4|13916.4|13927.8|13912.8|7
1652981470000|2022-05-19 17:31:10|13932.1|13917.1|13932.4|13917.4|13932.4|13917.4|13932.1|13917.1|0
1652981480000|2022-05-19 17:31:20|13931.9|13916.9|13931.2|13916.2|13931.9|13916.9|13931.2|13916.2|1
1652981490000|2022-05-19 17:31:30|13931.1|13916.1|13932.1|13917.1|13932.1|13917.1|13931.1|13916.1|2
1652981500000|2022-05-19 17:31:40|13931.9|13916.9|13931.7|13916.7|13931.9|13916.9|13931.7|13916.7|0
1652981520000|2022-05-19 17:32:00|13931.9|13916.9|13932.2|13917.2|13932.2|13917.2|13931.9|13916.9|0
1652981540000|2022-05-19 17:32:20|||||||||4
1652981570000|2022-05-19 17:32:50|13926.6|13911.6|13926.6|13911.6|13926.6|13911.6|13926.6|13911.6|1
1652981580000|2022-05-19 17:33:00|13926.3|13911.3|13926.3|13911.3|13926.3|13911.3|13926.3|13911.3|0
1652981590000|2022-05-19 17:33:10|13925.9|13910.9|13922.5|13907.5|13926.1|13911.1|13922.5|13907.5|2
1652981600000|2022-05-19 17:33:20|13922.3|13907.3|13925.9|13910.9|13925.9|13910.9|13922.3|13907.3|5
1652981610000|2022-05-19 17:33:30|13926.8|13911.8|13927|13912|13927.3|13912.3|13926.8|13911.8|0
1652981620000|2022-05-19 17:33:40|13926.8|13911.8|13918.1|13903.1|13926.8|13911.8|13918.1|13903.1|3
1652981630000|2022-05-19 17:33:50|13918.4|13903.4|13918.7|13903.7|13918.7|13903.7|13917.9|13902.9|4
1652981640000|2022-05-19 17:34:00|13918.2|13903.2|13918|13903|13918.2|13903.2|13918|13903|1
1652981650000|2022-05-19 17:34:10|13918.8|13903.8|13919.6|13904.6|13919.6|13904.6|13918.8|13903.8|1
1652981660000|2022-05-19 17:34:20|13921.6|13906.6|13921.7|13906.7|13921.7|13906.7|13921.6|13906.6|1
1652981670000|2022-05-19 17:34:30|13921|13906|13921|13906|13921|13906|13921|13906|0
1652981680000|2022-05-19 17:34:40|13920.1|13905.1|13920.1|13905.1|13920.1|13905.1|13920.1|13905.1|0
1652981690000|2022-05-19 17:34:50|13919.8|13904.8|13919.8|13904.8|13919.8|13904.8|13919.8|13904.8|0
1652981710000|2022-05-19 17:35:10|13919.6|13904.6|13919.7|13904.7|13919.9|13904.9|13919.6|13904.6|5
1652981720000|2022-05-19 17:35:20|13920|13905|13920|13905|13920|13905|13920|13905|1
1652981730000|2022-05-19 17:35:30|13916.8|13901.8|13917.9|13902.9|13917.9|13902.9|13916.5|13901.5|7
1652981740000|2022-05-19 17:35:40|13918.6|13903.6|13917.7|13902.7|13918.6|13903.6|13917.7|13902.7|0
1652981760000|2022-05-19 17:36:00|13917.5|13902.5|13917.5|13902.5|13917.5|13902.5|13917.5|13902.5|0
1652981770000|2022-05-19 17:36:10|||||||||1
1652981790000|2022-05-19 17:36:30|||||||||2
1652981800000|2022-05-19 17:36:40|||||||||1
1652981810000|2022-05-19 17:36:50|13918|13903|13918|13903|13918|13903|13918|13903|0
1652981820000|2022-05-19 17:37:00|13921.9|13906.9|13932.6|13917.6|13932.6|13917.6|13921.9|13906.9|6
1652981850000|2022-05-19 17:37:30|13932.4|13917.4|13932.6|13917.6|13932.6|13917.6|13932.4|13917.4|0
1652981860000|2022-05-19 17:37:40|13932.4|13917.4|13931.3|13916.3|13932.4|13917.4|13931.3|13916.3|1
1652981870000|2022-05-19 17:37:50|13931.5|13916.5|13932.6|13917.6|13932.6|13917.6|13931.5|13916.5|5
1652981900000|2022-05-19 17:38:20|13932.9|13917.9|13932.9|13917.9|13932.9|13917.9|13932.9|13917.9|0
1652981930000|2022-05-19 17:38:50|13932.1|13917.1|13932.1|13917.1|13932.1|13917.1|13932.1|13917.1|1
1652981940000|2022-05-19 17:39:00|13932.3|13917.3|13932.3|13917.3|13932.3|13917.3|13932.3|13917.3|0
1652981950000|2022-05-19 17:39:10|13932|13917|13933.3|13918.3|13933.4|13918.4|13932|13917|2
1652981990000|2022-05-19 17:39:50|13933|13918|13933.3|13918.3|13933.3|13918.3|13933|13918|1
1652982000000|2022-05-19 17:40:00|13933.1|13918.1|13932.5|13917.5|13933.4|13918.4|13932.5|13917.5|1
1652982010000|2022-05-19 17:40:10|13933.2|13918.2|13933.2|13918.2|13933.2|13918.2|13933.2|13918.2|0
1652982040000|2022-05-19 17:40:40|13928.4|13913.4|13931.2|13916.2|13931.2|13916.2|13928.4|13913.4|8
1652982050000|2022-05-19 17:40:50|13931.9|13916.9|13931.9|13916.9|13931.9|13916.9|13931.9|13916.9|1
1652982070000|2022-05-19 17:41:10|13931.5|13916.5|13932|13917|13932|13917|13931.5|13916.5|2
1652982080000|2022-05-19 17:41:20|13931.5|13916.5|13931.7|13916.7|13931.7|13916.7|13931.5|13916.5|1
1652982090000|2022-05-19 17:41:30|13932.3|13917.3|13933.6|13918.6|13933.6|13918.6|13932.3|13917.3|1
1652982100000|2022-05-19 17:41:40|13933.5|13918.5|13933.5|13918.5|13933.5|13918.5|13933.5|13918.5|0
1652982110000|2022-05-19 17:41:50|13933|13918|13933|13918|13933|13918|13933|13918|1
1652982120000|2022-05-19 17:42:00|13932.8|13917.8|13933.8|13918.8|13933.8|13918.8|13932.8|13917.8|4
1652982130000|2022-05-19 17:42:10|13933.9|13918.9|13924.2|13909.2|13934.4|13919.4|13924.2|13909.2|16
1652982140000|2022-05-19 17:42:20|13927.2|13912.2|13925.7|13910.7|13927.2|13912.2|13924.2|13909.2|2
1652982150000|2022-05-19 17:42:30|13925.9|13910.9|13923.9|13908.9|13926.2|13911.2|13923.9|13908.9|1
1652982160000|2022-05-19 17:42:40|13923.4|13908.4|13925|13910|13925|13910|13923.4|13908.4|0
1652982170000|2022-05-19 17:42:50|13925.5|13910.5|13921.4|13906.4|13926.7|13911.7|13921.4|13906.4|3
1652982180000|2022-05-19 17:43:00|13921.7|13906.7|13924.9|13909.9|13925.5|13910.5|13921.7|13906.7|0
1652982200000|2022-05-19 17:43:20|13924.4|13909.4|13921.2|13906.2|13924.4|13909.4|13921.2|13906.2|16
1652982210000|2022-05-19 17:43:30|13920.6|13905.6|13919.9|13904.9|13920.6|13905.6|13919.9|13904.9|3
1652982220000|2022-05-19 17:43:40|13914.4|13899.4|13916.4|13901.4|13916.4|13901.4|13914.4|13899.4|5
1652982230000|2022-05-19 17:43:50|13916.7|13901.7|13917.1|13902.1|13917.3|13902.3|13916.1|13901.1|0
1652982240000|2022-05-19 17:44:00|13917.3|13902.3|13917.1|13902.1|13917.3|13902.3|13916.8|13901.8|0
1652982250000|2022-05-19 17:44:10|13917.3|13902.3|13917.3|13902.3|13917.6|13902.6|13917.1|13902.1|0
1652982260000|2022-05-19 17:44:20|13917.1|13902.1|13917.6|13902.6|13917.8|13902.8|13917.1|13902.1|0
1652982270000|2022-05-19 17:44:30|13917.8|13902.8|13915.6|13900.6|13917.8|13902.8|13915.6|13900.6|0
1652982280000|2022-05-19 17:44:40|13916.7|13901.7|13915.6|13900.6|13916.7|13901.7|13915.6|13900.6|5
1652982290000|2022-05-19 17:44:50|13915.8|13900.8|13915.5|13900.5|13915.8|13900.8|13915.5|13900.5|0
1652982300000|2022-05-19 17:45:00|13915.8|13900.8|13915.5|13900.5|13915.8|13900.8|13915.5|13900.5|1
1652982310000|2022-05-19 17:45:10|13915.8|13900.8|13915.5|13900.5|13915.8|13900.8|13915.5|13900.5|0
1652982320000|2022-05-19 17:45:20|13915.8|13900.8|13915.5|13900.5|13915.8|13900.8|13915.5|13900.5|0
1652982330000|2022-05-19 17:45:30|13915.3|13900.3|13915.3|13900.3|13915.3|13900.3|13915.3|13900.3|0
1652982340000|2022-05-19 17:45:40|13915.1|13900.1|13914.9|13899.9|13915.1|13900.1|13914.9|13899.9|2
1652982360000|2022-05-19 17:46:00|13915.1|13900.1|13913.9|13898.9|13915.5|13900.5|13913.1|13898.1|4
1652982370000|2022-05-19 17:46:10|13914.6|13899.6|13919.2|13904.2|13919.2|13904.2|13914.6|13899.6|9
1652982410000|2022-05-19 17:46:50|13919.5|13904.5|13922.9|13907.9|13923.4|13908.4|13919.5|13904.5|2
1652982420000|2022-05-19 17:47:00|13921.8|13906.8|13922|13907|13922.1|13907.1|13921.8|13906.8|0
1652982430000|2022-05-19 17:47:10|13921.5|13906.5|13923.4|13908.4|13923.4|13908.4|13921.5|13906.5|1
1652982440000|2022-05-19 17:47:20|13923.2|13908.2|13918.3|13903.3|13923.2|13908.2|13917|13902|1
1652982450000|2022-05-19 17:47:30|13918|13903|13919|13904|13919|13904|13917.7|13902.7|6
1652982460000|2022-05-19 17:47:40|13918.7|13903.7|13918.3|13903.3|13919.5|13904.5|13918.1|13903.1|0
1652982470000|2022-05-19 17:47:50|13918.1|13903.1|13918.1|13903.1|13918.1|13903.1|13918.1|13903.1|4
1652982490000|2022-05-19 17:48:10|13917.3|13902.3|13917.3|13902.3|13917.3|13902.3|13917.3|13902.3|1
1652982500000|2022-05-19 17:48:20|13916|13901|13917.6|13902.6|13917.6|13902.6|13915.3|13900.3|4
1652982510000|2022-05-19 17:48:30|13916.5|13901.5|13916.3|13901.3|13916.5|13901.5|13916.3|13901.3|0
1652982520000|2022-05-19 17:48:40|13916.1|13901.1|13917.2|13902.2|13917.2|13902.2|13916.1|13901.1|2
1652982530000|2022-05-19 17:48:50|13917.4|13902.4|13914.8|13899.8|13917.7|13902.7|13914.8|13899.8|10
1652982540000|2022-05-19 17:49:00|13913.4|13898.4|13913.4|13898.4|13913.4|13898.4|13913.4|13898.4|0
1652982550000|2022-05-19 17:49:10|13912.3|13897.3|13912.3|13897.3|13912.3|13897.3|13912.3|13897.3|0
1652982580000|2022-05-19 17:49:40|13912.1|13897.1|13912.1|13897.1|13912.1|13897.1|13911.5|13896.5|3
1652982590000|2022-05-19 17:49:50|13911.3|13896.3|13911.9|13874.4|13911.9|13896.6|13905|13874.4|4
1652982600000|2022-05-19 17:50:00|13912.4|13874.9|13913.9|13898.9|13914|13899|13891.9|13874.9|9
1652982610000|2022-05-19 17:50:10|13913.3|13898.3|13913.3|13898.3|13913.3|13898.3|13913.3|13898.3|3
1652982620000|2022-05-19 17:50:20|13912.9|13897.9|13923.7|13886.2|13923.7|13901.9|13912.9|13886.2|2
1652982630000|2022-05-19 17:50:30|||||||||3
1652982640000|2022-05-19 17:50:40|13923.4|13885.9|13916.6|13891.6|13923.4|13901.5|13915.2|13884.3|3
1652982650000|2022-05-19 17:50:50|13914.9|13889.9|13916.9|13901.9|13916.9|13901.9|13913.7|13889.9|11
1652982660000|2022-05-19 17:51:00|13917.4|13902.4|13917.2|13902.2|13918|13903|13914.9|13899.9|1
1652982670000|2022-05-19 17:51:10|13917.5|13902.5|13915.7|13900.7|13917.5|13902.5|13914.7|13899.7|2
1652982690000|2022-05-19 17:51:30|13918.9|13903.9|13918.9|13903.9|13918.9|13903.9|13918.9|13903.9|3
1652982700000|2022-05-19 17:51:40|13919.8|13904.8|13920.4|13905.4|13920.4|13905.4|13919.8|13904.8|3
1652982710000|2022-05-19 17:51:50|13921.8|13906.8|13925.3|13910.3|13925.3|13910.3|13921.8|13906.8|1
1652982720000|2022-05-19 17:52:00|13923.5|13908.5|13920.3|13905.3|13923.5|13908.5|13920.3|13905.3|0
1652982730000|2022-05-19 17:52:10|13920.1|13905.1|13919.4|13904.4|13920.1|13905.1|13919.4|13904.4|0
1652982740000|2022-05-19 17:52:20|13919.1|13904.1|13919.1|13904.1|13919.1|13904.1|13919.1|13904.1|0
1652982760000|2022-05-19 17:52:40|13918.9|13903.9|13918.3|13903.3|13918.9|13903.9|13918.3|13903.3|3
1652982770000|2022-05-19 17:52:50|13916.4|13901.4|13916.4|13901.4|13916.4|13901.4|13916.4|13901.4|1
1652982780000|2022-05-19 17:53:00|13916|13901|13915.2|13900.2|13916.5|13901.5|13915.2|13900.2|7
1652982790000|2022-05-19 17:53:10|13914.4|13899.4|13914.2|13899.2|13914.4|13899.4|13914.2|13899.2|0
1652982800000|2022-05-19 17:53:20|13913.2|13898.2|13912.5|13897.5|13913.2|13898.2|13912.5|13897.5|0
1652982810000|2022-05-19 17:53:30|13910.7|13895.7|13912.6|13897.6|13912.9|13897.9|13910.7|13895.7|2
1652982820000|2022-05-19 17:53:40|13911.8|13896.8|13914.5|13899.5|13914.5|13899.5|13911.8|13896.8|12
1652982840000|2022-05-19 17:54:00|13914.2|13899.2|13915.1|13900.1|13915.1|13900.1|13914.2|13899.2|5
1652982850000|2022-05-19 17:54:10|13914|13899|13914|13899|13914|13899|13914|13899|0
1652982860000|2022-05-19 17:54:20|13912.2|13897.2|13915.9|13900.9|13916.2|13901.2|13912.2|13897.2|4
1652982870000|2022-05-19 17:54:30|13916.4|13901.4|13914.7|13899.7|13916.4|13901.4|13914.3|13899.3|2
1652982880000|2022-05-19 17:54:40|13904.6|13889.6|13910.3|13895.3|13910.3|13895.3|13904.6|13889.6|6
1652982890000|2022-05-19 17:54:50|13909.5|13894.5|13909.2|13894.2|13909.8|13894.8|13909.2|13894.2|1
1652982900000|2022-05-19 17:55:00|13909.5|13894.5|13909.5|13894.5|13909.5|13894.5|13909.5|13894.5|0
1652982910000|2022-05-19 17:55:10|13909.8|13894.8|13909.8|13894.8|13909.8|13894.8|13909.8|13894.8|0
1652982920000|2022-05-19 17:55:20|13909.5|13894.5|13909.2|13894.2|13909.5|13894.5|13909.2|13894.2|1
1652982930000|2022-05-19 17:55:30|13909.5|13894.5|13909.7|13894.7|13909.7|13894.7|13909.5|13894.5|0
1652982940000|2022-05-19 17:55:40|13909.5|13894.5|13909.7|13894.7|13909.7|13894.7|13909.5|13894.5|5
1652982950000|2022-05-19 17:55:50|13909.8|13894.8|13910.2|13895.2|13910.2|13895.2|13909.8|13894.8|0
1652982960000|2022-05-19 17:56:00|13911.5|13896.5|13913.9|13898.9|13913.9|13898.9|13911.5|13896.5|3
1652982970000|2022-05-19 17:56:10|13913.6|13898.6|13913|13898|13913.6|13898.6|13913|13898|0
1652982990000|2022-05-19 17:56:30|13913.7|13898.7|13913.7|13898.7|13913.7|13898.7|13913.7|13898.7|0
1652983000000|2022-05-19 17:56:40|13913.2|13898.2|13917.8|13902.8|13917.8|13902.8|13913.2|13898.2|2
1652983010000|2022-05-19 17:56:50|13918|13903|13913.7|13898.7|13918.5|13903.5|13913.7|13898.7|9
1652983020000|2022-05-19 17:57:00|13913.4|13898.4|13913.4|13898.4|13913.4|13898.4|13913.4|13898.4|7
1652983030000|2022-05-19 17:57:10|13913.2|13898.2|13912.9|13897.9|13913.2|13898.2|13912.7|13897.7|11
1652983040000|2022-05-19 17:57:20|13909.5|13894.5|13909.5|13894.5|13909.5|13894.5|13909.5|13894.5|19
1652983080000|2022-05-19 17:58:00|13903.6|13888.6|13904.7|13889.7|13904.7|13889.7|13903.6|13888.6|5
1652983090000|2022-05-19 17:58:10|13904.9|13889.9|13907.4|13892.4|13907.4|13892.4|13904.9|13889.9|1
1652983100000|2022-05-19 17:58:20|13907.1|13892.1|13900.4|13885.4|13907.1|13892.1|13900.4|13885.4|3
1652983110000|2022-05-19 17:58:30|13896.4|13881.4|13897.5|13882.5|13897.5|13882.5|13895.9|13880.9|3
1652983120000|2022-05-19 17:58:40|13897.3|13882.3|13897|13882|13897.3|13882.3|13897|13882|0
1652983130000|2022-05-19 17:58:50|13896.7|13881.7|13889.6|13874.6|13896.7|13881.7|13888.5|13873.5|1
1652983140000|2022-05-19 17:59:00|13890.7|13875.7|13892.1|13877.1|13900.9|13885.9|13890.7|13875.7|13
1652983150000|2022-05-19 17:59:10|13891.1|13876.1|13888|13873|13891.1|13876.1|13887.5|13872.5|8
1652983160000|2022-05-19 17:59:20|13887.6|13872.6|13887.6|13872.6|13887.6|13872.6|13887.6|13872.6|2
1652983180000|2022-05-19 17:59:40|13888|13873|13876.7|13861.7|13888|13873|13876.7|13861.7|9
1652983190000|2022-05-19 17:59:50|13876.4|13861.4|13873.9|13858.9|13881.7|13866.7|13869|13854|7
1652983200000|2022-05-19 18:00:00|13875.8|13860.8|13876.1|13861.1|13878.7|13863.7|13874.8|13859.8|10
1652983210000|2022-05-19 18:00:10|13875.9|13860.9|13877.9|13862.9|13878.5|13863.5|13875.9|13860.9|10
1652983220000|2022-05-19 18:00:20|13877.6|13862.6|13870|13855|13877.6|13862.6|13870|13855|11
1652983230000|2022-05-19 18:00:30|13871.9|13856.9|13871.4|13856.4|13871.9|13856.9|13871.4|13856.4|2
1652983240000|2022-05-19 18:00:40|13871.6|13856.6|13870|13855|13871.6|13856.6|13868.4|13853.4|1
1652983250000|2022-05-19 18:00:50|13869.1|13854.1|13867.1|13852.1|13869.1|13854.1|13867.1|13852.1|2
1652983260000|2022-05-19 18:01:00|13868.7|13853.7|13877.5|13862.5|13878.3|13863.3|13868.7|13853.7|6
1652983270000|2022-05-19 18:01:10|13878.4|13863.4|13879|13864|13879|13864|13878.4|13863.4|1
1652983280000|2022-05-19 18:01:20|13875.5|13860.5|13875.7|13860.7|13877.5|13862.5|13875.5|13860.5|6
1652983290000|2022-05-19 18:01:30|13875.5|13860.5|13875.7|13860.7|13875.7|13860.7|13875.2|13860.2|0
1652983300000|2022-05-19 18:01:40|13877.7|13862.7|13877.7|13862.7|13877.7|13862.7|13877.7|13862.7|1
1652983310000|2022-05-19 18:01:50|13876.4|13861.4|13875|13860|13876.4|13861.4|13874.7|13859.7|3
1652983320000|2022-05-19 18:02:00|13875.3|13860.3|13870.7|13855.7|13875.3|13860.3|13870.2|13855.2|1
1652983330000|2022-05-19 18:02:10|13870.1|13855.1|13869.6|13854.6|13870.1|13855.1|13869.3|13854.3|2
1652983340000|2022-05-19 18:02:20|13869.3|13854.3|13867.1|13852.1|13869.3|13854.3|13866.8|13851.8|0
1652983350000|2022-05-19 18:02:30|13866.8|13851.8|13867.6|13852.6|13867.6|13852.6|13866.6|13851.6|1
1652983370000|2022-05-19 18:02:50|13870.6|13855.6|13873.2|13858.2|13873.9|13858.9|13869.1|13854.1|3
1652983380000|2022-05-19 18:03:00|||||||||4
1652983390000|2022-05-19 18:03:10|13870.4|13855.4|13874.3|13859.3|13874.3|13859.3|13868.7|13853.7|8
1652983410000|2022-05-19 18:03:30|13874.5|13859.5|13874.6|13859.6|13878.2|13863.2|13874.4|13859.4|18
1652983420000|2022-05-19 18:03:40|13870.1|13855.1|13872|13857|13875.3|13860.3|13870.1|13855.1|6
1652983430000|2022-05-19 18:03:50|13872.6|13857.6|13873.4|13858.4|13874.1|13859.1|13872.3|13857.3|6
1652983440000|2022-05-19 18:04:00|13873.7|13858.7|13873.7|13858.7|13873.7|13858.7|13873.7|13858.7|0
1652983450000|2022-05-19 18:04:10|13872.8|13857.8|13872.4|13857.4|13872.8|13857.8|13872.4|13857.4|13
1652983460000|2022-05-19 18:04:20|13872.9|13857.9|13872.9|13857.9|13873.1|13858.1|13872.9|13857.9|2
1652983470000|2022-05-19 18:04:30|13872.6|13857.6|13873.7|13858.7|13874|13859|13872.4|13857.4|1
1652983480000|2022-05-19 18:04:40|||||||||3
1652983490000|2022-05-19 18:04:50|13874.8|13859.8|13875.8|13860.8|13875.8|13860.8|13874.8|13859.8|2
1652983500000|2022-05-19 18:05:00|13876|13861|13878.1|13863.1|13878.9|13863.9|13876|13861|2
1652983510000|2022-05-19 18:05:10|13878.3|13863.3|13878.8|13863.8|13878.8|13863.8|13878.3|13863.3|0
1652983520000|2022-05-19 18:05:20|13879.2|13864.2|13878.6|13863.6|13879.8|13864.8|13878.6|13863.6|3
1652983530000|2022-05-19 18:05:30|13879.6|13864.6|13881.4|13866.4|13886.3|13871.3|13877.8|13862.8|8
1652983550000|2022-05-19 18:05:50|13881.9|13866.9|13887.7|13872.7|13887.7|13872.7|13881.9|13866.9|4
1652983560000|2022-05-19 18:06:00|13887.1|13872.1|13885.5|13870.5|13887.4|13872.4|13885.2|13870.2|0
1652983570000|2022-05-19 18:06:10|13887.1|13872.1|13888.6|13873.6|13889.7|13874.7|13887.1|13872.1|1
1652983580000|2022-05-19 18:06:20|13887.6|13872.6|13887.3|13872.3|13889.1|13874.1|13885|13870|3
1652983590000|2022-05-19 18:06:30|13889.5|13874.5|13890.9|13875.9|13890.9|13875.9|13889.5|13874.5|0
1652983600000|2022-05-19 18:06:40|13888.1|13873.1|13888.9|13873.9|13888.9|13873.9|13888.1|13873.1|15
1652983620000|2022-05-19 18:07:00|13889.3|13874.3|13886.4|13871.4|13889.3|13874.3|13886.4|13871.4|2
1652983640000|2022-05-19 18:07:20|13888.6|13873.6|13904.3|13866.8|13904.9|13873.6|13888.4|13866.8|8
1652983650000|2022-05-19 18:07:30|13905.6|13868.1|13905.6|13868.1|13905.6|13868.1|13905.6|13868.1|0
1652983660000|2022-05-19 18:07:40|13899.9|13874.9|13897.3|13882.3|13902.1|13882.6|13897|13874.9|4
1652983670000|2022-05-19 18:07:50|13898|13883|13901.3|13886.3|13901.3|13886.3|13898|13883|1
1652983680000|2022-05-19 18:08:00|13901.7|13886.7|13910.6|13885.6|13910.6|13888.8|13899.4|13884.4|5
1652983700000|2022-05-19 18:08:20|13911.6|13886.6|13908.6|13893.6|13911.6|13894.1|13907.9|13886.6|17
1652983710000|2022-05-19 18:08:30|13908.4|13893.4|13907|13892|13908.4|13893.4|13904.5|13889.5|19
1652983720000|2022-05-19 18:08:40|13907.2|13892.2|13911.8|13896.8|13911.8|13896.8|13907.2|13892.2|6
1652983730000|2022-05-19 18:08:50|13911.6|13896.6|13909|13894|13911.6|13896.6|13909|13894|38
1652983740000|2022-05-19 18:09:00|||||||||1
1652983750000|2022-05-19 18:09:10|13910.6|13895.6|13910.6|13895.6|13910.6|13895.6|13910.6|13895.6|0
1652983760000|2022-05-19 18:09:20|13910.3|13895.3|13911.4|13896.4|13912.2|13897.2|13909|13894|5
1652983780000|2022-05-19 18:09:40|13919.5|13904.5|13921.2|13906.2|13921.2|13906.2|13919.5|13904.5|1
1652983790000|2022-05-19 18:09:50|13925.2|13910.2|13921.4|13906.4|13926.6|13911.6|13918.7|13903.7|5
1652983800000|2022-05-19 18:10:00|13921.7|13906.7|13922.6|13907.6|13922.7|13907.7|13920.6|13905.6|0
1652983810000|2022-05-19 18:10:10|13922.1|13907.1|13923.1|13908.1|13923.3|13908.3|13922.1|13907.1|5
1652983820000|2022-05-19 18:10:20|13925.1|13910.1|13925.1|13910.1|13925.1|13910.1|13925.1|13910.1|2
1652983840000|2022-05-19 18:10:40|13923.4|13908.4|13923.4|13908.4|13923.4|13908.4|13923.4|13908.4|2
1652983850000|2022-05-19 18:10:50|13923.1|13898.1|13918|13903|13923.1|13904.6|13918|13898|6
1652983860000|2022-05-19 18:11:00|13917.6|13902.6|13917.1|13902.1|13917.6|13902.6|13916.6|13901.6|0
1652983870000|2022-05-19 18:11:10|13916.8|13901.8|13917|13902|13917|13902|13916.8|13901.8|2
1652983880000|2022-05-19 18:11:20|13916.8|13901.8|13917.7|13902.7|13919.8|13904.8|13916.5|13901.5|0
1652983890000|2022-05-19 18:11:30|13917.2|13902.2|13916.1|13901.1|13917.2|13902.2|13916.1|13901.1|3
1652983900000|2022-05-19 18:11:40|13916.3|13901.3|13916.9|13901.9|13916.9|13901.9|13916.3|13901.3|0
1652983910000|2022-05-19 18:11:50|13917.3|13902.3|13915.7|13900.7|13918.7|13903.7|13915.7|13900.7|5
1652983920000|2022-05-19 18:12:00|13914.9|13899.9|13909.9|13894.9|13914.9|13899.9|13909.7|13894.7|5
1652983930000|2022-05-19 18:12:10|13909.4|13894.4|13905.2|13890.2|13914.1|13896.1|13905.2|13887.3|9
1652983940000|2022-05-19 18:12:20|13905.6|13890.6|13907.4|13892.4|13907.4|13892.4|13901.7|13886.7|4
1652983950000|2022-05-19 18:12:30|13906.9|13891.9|13898.5|13883.5|13906.9|13891.9|13898|13883|6
1652983960000|2022-05-19 18:12:40|13896.3|13881.3|13895.7|13880.7|13896.3|13881.3|13886|13871|8
1652983970000|2022-05-19 18:12:50|13896.3|13881.3|13910.3|13895.3|13910.3|13895.3|13896.3|13881.3|3
1652983980000|2022-05-19 18:13:00|13910|13895|13911|13896|13912.8|13897.8|13909.1|13894.1|4
1652983990000|2022-05-19 18:13:10|13909.6|13894.6|13896.1|13881.1|13912.3|13897.3|13892.4|13877.4|8
1652984000000|2022-05-19 18:13:20|13894.8|13879.8|13897.8|13882.8|13897.8|13882.8|13892.6|13877.6|7
1652984010000|2022-05-19 18:13:30|13898.9|13883.9|13902.2|13887.2|13902.6|13887.6|13898.9|13883.9|6
1652984020000|2022-05-19 18:13:40|13903.2|13888.2|13900.9|13885.9|13903.3|13888.3|13899.5|13884.5|4
1652984030000|2022-05-19 18:13:50|13901|13886|13900.3|13885.3|13901|13886|13898.9|13883.9|2
1652984040000|2022-05-19 18:14:00|13910.4|13895.4|13915.2|13900.2|13915.7|13900.7|13889.3|13874.3|101
1652984050000|2022-05-19 18:14:10|13914.9|13899.9|13906.2|13891.2|13915.5|13900.5|13905.4|13890.4|34
1652984060000|2022-05-19 18:14:20|13905.8|13890.8|13909.8|13894.8|13912.8|13897.8|13904|13889|68
1652984070000|2022-05-19 18:14:30|13910.1|13895.1|13902.6|13887.6|13910.1|13895.1|13894.3|13879.3|117
1652984080000|2022-05-19 18:14:40|13900.9|13885.9|13902|13887|13903.8|13888.8|13900.1|13885.1|48
1652984090000|2022-05-19 18:14:50|13901.9|13886.9|13906.1|13891.1|13906.1|13891.1|13900.6|13885.6|84
1652984100000|2022-05-19 18:15:00|13904.9|13889.9|13905.3|13890.3|13906.3|13891.3|13901.1|13886.1|20
1652984110000|2022-05-19 18:15:10|13903.2|13888.2|13899.7|13884.7|13903.2|13888.2|13899.7|13884.7|2
1652984120000|2022-05-19 18:15:20|13900.2|13885.2|13899.4|13884.4|13902.9|13887.9|13896.6|13881.6|21
1652984130000|2022-05-19 18:15:30|13897.9|13882.9|13893.5|13878.5|13899.6|13882.9|13893.2|13874|1
1652984140000|2022-05-19 18:15:40|13893.7|13878.7|13891.5|13876.5|13894.2|13879.2|13891.5|13876.5|5
1652984150000|2022-05-19 18:15:50|13891.9|13876.9|13895.5|13880.5|13896.2|13881.2|13889.7|13874.7|3
1652984160000|2022-05-19 18:16:00|13895.8|13880.8|13892.8|13877.8|13895.8|13880.8|13891.1|13876.1|5
1652984170000|2022-05-19 18:16:10|13893.1|13878.1|13894|13879|13895.1|13880.1|13893.1|13878.1|13
1652984180000|2022-05-19 18:16:20|13896.4|13881.4|13896.4|13881.4|13896.4|13881.4|13896.1|13881.1|1
1652984190000|2022-05-19 18:16:30|13893.4|13878.4|13893.2|13878.2|13893.4|13878.4|13893.2|13878.2|2
1652984200000|2022-05-19 18:16:40|13894.3|13879.3|13890.3|13875.3|13894.4|13879.4|13890.3|13875.3|1
1652984210000|2022-05-19 18:16:50|13890|13875|13882.3|13867.3|13890|13875|13882.3|13867.3|3
1652984220000|2022-05-19 18:17:00|13882.6|13867.6|13883.9|13868.9|13886.6|13871.6|13878.4|13863.4|11
1652984230000|2022-05-19 18:17:10|13884.1|13869.1|13883|13868|13884.9|13869.9|13881.1|13866.1|5
1652984240000|2022-05-19 18:17:20|13882.1|13867.1|13882.1|13867.1|13886|13871|13882.1|13867.1|4
1652984250000|2022-05-19 18:17:30|13881.9|13866.9|13882.1|13867.1|13882.4|13867.4|13881.6|13866.6|2
1652984260000|2022-05-19 18:17:40|13880.8|13865.8|13878.3|13863.3|13880.8|13865.8|13878.3|13863.3|4
1652984270000|2022-05-19 18:17:50|13877.4|13862.4|13876|13861|13878.4|13863.4|13873.1|13858.1|6
1652984280000|2022-05-19 18:18:00|13874.9|13859.9|13874.5|13859.5|13874.9|13859.9|13873.9|13858.9|5
1652984290000|2022-05-19 18:18:10|13867|13852|13867|13852|13867|13852|13867|13852|5
1652984300000|2022-05-19 18:18:20|13868.1|13853.1|13868.1|13853.1|13868.1|13853.1|13868.1|13853.1|0
1652984310000|2022-05-19 18:18:30|13866.9|13851.9|13866.9|13851.9|13866.9|13851.9|13866.9|13851.9|11
1652984320000|2022-05-19 18:18:40|||||||||2
1652984330000|2022-05-19 18:18:50|13866.7|13851.7|13868.1|13853.1|13868.1|13853.1|13866.7|13851.7|4
1652984340000|2022-05-19 18:19:00|13871.1|13856.1|13872.5|13857.5|13872.5|13857.5|13871.1|13856.1|6
1652984350000|2022-05-19 18:19:10|13873.2|13858.2|13870.1|13855.1|13873.2|13858.2|13870.1|13855.1|2
1652984360000|2022-05-19 18:19:20|13870.9|13855.9|13869|13854|13870.9|13855.9|13869|13854|2
1652984370000|2022-05-19 18:19:30|13870.9|13855.9|13869.2|13854.2|13870.9|13855.9|13869.2|13854.2|2
1652984390000|2022-05-19 18:19:50|13871.7|13856.7|13872.3|13857.3|13872.8|13857.8|13871.7|13856.7|5
1653008400000|2022-05-20 01:00:00|13866.8|13851.8|13873.4|13848.4|13877.6|13851.8|13846.4|13815|15
1653008410000|2022-05-20 01:00:10|13873.6|13848.6|13873.6|13848.6|13873.6|13848.6|13873.6|13848.6|0
1653008430000|2022-05-20 01:00:30|13871.8|13846.8|13871.8|13846.8|13871.8|13846.8|13871.8|13846.8|0
1653008440000|2022-05-20 01:00:40|13873.8|13848.8|13873.8|13848.8|13873.8|13848.8|13873.8|13848.8|0
1653008460000|2022-05-20 01:01:00|13874.1|13849.1|13879.1|13841.6|13879.6|13849.1|13874.1|13839.3|5
1653008470000|2022-05-20 01:01:10|13878.3|13840.8|13870.6|13855.6|13878.3|13855.6|13870.4|13840.6|0
1653008480000|2022-05-20 01:01:20|13871.2|13856.2|13879.3|13841.8|13879.3|13856.9|13871.2|13841.8|2
1653008490000|2022-05-20 01:01:30|13879.1|13841.6|13878.5|13841|13879.1|13841.6|13878.5|13841|0
1653008500000|2022-05-20 01:01:40|13878.8|13841.3|13863.7|13848.7|13879.3|13848.7|13863.7|13841.3|0
1653008510000|2022-05-20 01:01:50|13862.5|13847.5|13862.5|13847.5|13862.5|13847.5|13862.2|13847.2|0
1653008520000|2022-05-20 01:02:00|13863.6|13848.6|13855.7|13840.7|13864.5|13849.5|13855.7|13840.7|1
1653008530000|2022-05-20 01:02:10|13855|13840|13855|13840|13855|13840|13855|13840|0
1653008540000|2022-05-20 01:02:20|13852.7|13837.7|13839.7|13824.7|13852.7|13837.7|13839.2|13824.2|5
1653008550000|2022-05-20 01:02:30|13845|13820|13845.2|13820.2|13845.2|13820.2|13845|13820|1
1653008560000|2022-05-20 01:02:40|13840.7|13825.7|13843.8|13818.8|13845.2|13825.7|13840.7|13818.8|2
1653008580000|2022-05-20 01:03:00|13843.1|13818.1|13843.1|13818.1|13843.1|13818.1|13843.1|13818.1|0
1653008590000|2022-05-20 01:03:10|13842.9|13817.9|13838.5|13823.5|13842.9|13823.5|13838.5|13817.9|0
1653008610000|2022-05-20 01:03:30|13838.9|13823.9|13838.9|13823.9|13838.9|13823.9|13838.9|13823.9|0
1653008640000|2022-05-20 01:04:00|13839.1|13824.1|13839.1|13824.1|13839.1|13824.1|13839.1|13824.1|0
1653008700000|2022-05-20 01:05:00|13839.4|13824.4|13843.2|13828.2|13855.7|13834.4|13839.4|13817.2|12
1653008710000|2022-05-20 01:05:10|13843.4|13828.4|13843.4|13828.4|13844.5|13829.5|13842.9|13827.9|2
1653008730000|2022-05-20 01:05:30|13846.6|13831.6|13846.6|13831.6|13846.6|13831.6|13846.6|13831.6|0
1653008770000|2022-05-20 01:06:10|13846.3|13831.3|13846.3|13831.3|13846.3|13831.3|13846.3|13831.3|0
1653008780000|2022-05-20 01:06:20|13847.2|13832.2|13851.8|13836.8|13851.8|13836.8|13847.2|13832.2|1
1653008790000|2022-05-20 01:06:30|13852.1|13837.1|13852.1|13837.1|13852.1|13837.1|13852.1|13837.1|0
1653008800000|2022-05-20 01:06:40|13853.4|13838.4|13853.4|13838.4|13853.4|13838.4|13853.4|13838.4|0
1653008820000|2022-05-20 01:07:00|13853.6|13838.6|13853.6|13838.6|13853.6|13838.6|13853.6|13838.6|0
1653008830000|2022-05-20 01:07:10|13853.4|13838.4|13853.4|13838.4|13853.4|13838.4|13853.4|13838.4|0
1653008840000|2022-05-20 01:07:20|13857.6|13842.6|13860.2|13845.2|13860.2|13845.2|13857.6|13842.6|2
1653008850000|2022-05-20 01:07:30|13860.5|13845.5|13871.1|13856.1|13871.1|13856.1|13860.5|13845.5|1
1653008860000|2022-05-20 01:07:40|13871.3|13856.3|13872.1|13857.1|13872.1|13857.1|13871.3|13856.3|6
1653008890000|2022-05-20 01:08:10|13873.6|13858.6|13874.6|13859.6|13874.6|13859.6|13873.6|13858.6|0
1653008900000|2022-05-20 01:08:20|13875.1|13860.1|13875.6|13860.6|13875.6|13860.6|13875.1|13860.1|0
1653008910000|2022-05-20 01:08:30|||||||||7
1653008930000|2022-05-20 01:08:50|13876.7|13851.7|13876.7|13851.7|13876.7|13851.7|13876.7|13851.7|2
1653008940000|2022-05-20 01:09:00|13873.6|13848.6|13868.3|13853.3|13873.6|13857.1|13868.3|13848.6|1
1653008950000|2022-05-20 01:09:10|13868.1|13853.1|13868.1|13853.1|13868.1|13853.1|13868.1|13853.1|0
1653008960000|2022-05-20 01:09:20|13872|13847|13872|13847|13872|13847|13872|13847|8
1653008970000|2022-05-20 01:09:30|13866.1|13851.1|13866.1|13851.1|13866.1|13851.1|13866.1|13851.1|0
1653008980000|2022-05-20 01:09:40|13865.6|13850.6|13865|13850|13865.6|13850.6|13865|13850|0
1653008990000|2022-05-20 01:09:50|13866.4|13851.4|13866.4|13851.4|13866.4|13851.4|13866.4|13851.4|1
1653009000000|2022-05-20 01:10:00|13871.6|13846.6|13869.7|13844.7|13871.6|13846.6|13869.7|13844.7|1
1653009010000|2022-05-20 01:10:10|13871.2|13856.2|13870|13845|13872.6|13857.6|13870|13845|1
1653009030000|2022-05-20 01:10:30|13869.8|13844.8|13869.3|13844.3|13869.8|13844.8|13869.3|13844.3|0
1653009050000|2022-05-20 01:10:50|13874.5|13849.5|13890|13852.5|13890|13852.5|13874.5|13849.5|1
1653009060000|2022-05-20 01:11:00|13890.5|13853|13889.4|13851.9|13890.5|13853|13889.4|13851.9|0
1653009070000|2022-05-20 01:11:10|13889.6|13852.1|13889.9|13852.4|13889.9|13852.4|13889.6|13852.1|1
1653009080000|2022-05-20 01:11:20|13884.4|13859.4|13884.4|13859.4|13884.9|13865.5|13880.5|13859.4|0
1653009090000|2022-05-20 01:11:30|13884.7|13859.7|13887|13862|13887|13868.9|13882|13859.4|1
1653009100000|2022-05-20 01:11:40|13884.4|13859.4|13884.4|13859.4|13884.4|13859.4|13884.4|13859.4|0
1653009120000|2022-05-20 01:12:00|13883.6|13858.6|13883.6|13858.6|13883.6|13858.6|13883.6|13858.6|0
1653009140000|2022-05-20 01:12:20|13882.7|13857.7|13882.5|13857.5|13882.7|13857.7|13882.5|13857.5|0
1653009150000|2022-05-20 01:12:30|||||||||2
1653009160000|2022-05-20 01:12:40|13882|13857|13882|13857|13882|13857|13882|13857|0
1653009170000|2022-05-20 01:12:50|13880.3|13865.3|13881.8|13856.8|13882.1|13867.1|13877.8|13856.8|2
1653009180000|2022-05-20 01:13:00|13882|13857|13882|13857|13882|13857|13882|13857|0
1653009190000|2022-05-20 01:13:10|13881.5|13856.5|13881.5|13856.5|13881.5|13856.5|13881.5|13856.5|1
1653009220000|2022-05-20 01:13:40|13881.3|13856.3|13881.3|13856.3|13881.3|13856.3|13881.3|13856.3|0
1653009240000|2022-05-20 01:14:00|13881.2|13856.2|13877.9|13862.9|13881.2|13865.3|13877.9|13856.2|2
1653009250000|2022-05-20 01:14:10|13877.1|13862.1|13877.9|13862.9|13877.9|13862.9|13877.1|13862.1|0
1653009280000|2022-05-20 01:14:40|13884.6|13859.6|13884.6|13859.6|13884.6|13859.6|13884.6|13859.6|1
1653009310000|2022-05-20 01:15:10|13884.5|13859.5|13884.5|13859.5|13884.5|13859.5|13884.5|13859.5|0
1653009320000|2022-05-20 01:15:20|13886|13861|13886|13861|13886|13861|13886|13861|1
1653009360000|2022-05-20 01:16:00|13886.3|13861.3|13886.3|13861.3|13886.3|13861.3|13886.3|13861.3|0
1653009370000|2022-05-20 01:16:10|13886|13861|13886|13861|13886|13861|13886|13861|0
1653009390000|2022-05-20 01:16:30|13888.1|13863.1|13888.1|13863.1|13888.1|13863.1|13888.1|13863.1|0
1653009400000|2022-05-20 01:16:40|13887.7|13872.7|13888.8|13873.8|13888.8|13873.8|13887.7|13872.7|0
1653009410000|2022-05-20 01:16:50|13888.5|13873.5|13892.7|13867.7|13892.7|13873.5|13887|13867.7|2
1653009430000|2022-05-20 01:17:10|13891.6|13866.6|13890.5|13865.5|13891.6|13866.6|13890.5|13865.5|0
1653009440000|2022-05-20 01:17:20|13891.3|13866.3|13892|13867|13892|13867|13891.3|13866.3|0
1653009450000|2022-05-20 01:17:30|13886.5|13871.5|13887.9|13872.9|13898|13872.9|13886.5|13860.5|0
1653009460000|2022-05-20 01:17:40|13890.7|13875.7|13890.7|13875.7|13890.7|13875.7|13890.7|13875.7|0
1653009470000|2022-05-20 01:17:50|13892.5|13877.5|13893.1|13878.1|13893.1|13878.1|13892.5|13877.5|1
1653009480000|2022-05-20 01:18:00|13897.6|13882.6|13897.8|13882.8|13900|13885|13897.6|13882.6|2
1653009510000|2022-05-20 01:18:30|13900.3|13885.3|13900.3|13885.3|13900.3|13885.3|13900.3|13885.3|0
1653009520000|2022-05-20 01:18:40|13908.4|13893.4|13900.8|13885.8|13908.4|13893.4|13900.2|13885.2|1
1653009540000|2022-05-20 01:19:00|13900.7|13885.7|13900.7|13885.7|13900.7|13885.7|13900.7|13885.7|0
1653009550000|2022-05-20 01:19:10|13904.1|13889.1|13906.7|13891.7|13907.5|13892.5|13904.1|13889.1|1
1653009560000|2022-05-20 01:19:20|13907|13892|13908.9|13893.9|13908.9|13893.9|13907|13892|1
1653009570000|2022-05-20 01:19:30|13909.4|13894.4|13909.1|13894.1|13909.4|13894.4|13909.1|13894.1|0
1653009580000|2022-05-20 01:19:40|13909.9|13894.9|13911.1|13896.1|13911.1|13896.1|13909.9|13894.9|0
1653009590000|2022-05-20 01:19:50|13904.3|13889.3|13904.6|13889.6|13905.1|13890.1|13904.1|13889.1|2
1653009600000|2022-05-20 01:20:00|13903.6|13888.6|13904.6|13889.6|13905.1|13890.1|13903.6|13888.6|1
1653009620000|2022-05-20 01:20:20|13905.1|13890.1|13904.8|13889.8|13905.1|13890.1|13904.8|13889.8|1
1653009630000|2022-05-20 01:20:30|13904.6|13889.6|13904.3|13889.3|13910.1|13895.1|13904.3|13889.3|1
1653009640000|2022-05-20 01:20:40|13904.6|13889.6|13904.6|13889.6|13904.6|13889.6|13904.6|13889.6|2
1653009650000|2022-05-20 01:20:50|13904.3|13889.3|13905.8|13880.8|13906.1|13889.3|13904.1|13880.6|1
1653009660000|2022-05-20 01:21:00|13905.6|13880.6|13904.6|13889.6|13905.8|13889.6|13901.8|13880.6|0
1653009670000|2022-05-20 01:21:10|13904.8|13889.8|13904.8|13889.8|13904.8|13889.8|13904.8|13889.8|0
1653009680000|2022-05-20 01:21:20|13905.4|13890.4|13905.4|13890.4|13905.4|13890.4|13905.4|13890.4|3
1653009710000|2022-05-20 01:21:50|13907|13892|13914.8|13899.8|13914.8|13899.8|13907|13892|5
1653009720000|2022-05-20 01:22:00|13915|13900|13904.5|13889.5|13915|13900|13904.5|13885.5|2
1653009730000|2022-05-20 01:22:10|13908.5|13883.5|13912.9|13887.9|13912.9|13887.9|13908.5|13883.5|0
1653009740000|2022-05-20 01:22:20|13913.9|13888.9|13913.9|13888.9|13913.9|13888.9|13913.9|13888.9|1
1653009750000|2022-05-20 01:22:30|13913|13898|13912.4|13887.4|13915.8|13898|13909.5|13887.4|1
1653009770000|2022-05-20 01:22:50|13910.5|13895.5|13917.2|13892.2|13917.2|13895.5|13910.5|13892.2|1
1653009780000|2022-05-20 01:23:00|13915.2|13900.2|13917.2|13892.2|13917.2|13901.3|13915.2|13892.2|1
1653009800000|2022-05-20 01:23:20|13917|13892|13913.2|13888.2|13917|13892|13913.2|13888.2|1
1653009830000|2022-05-20 01:23:50|||||||||1
1653009860000|2022-05-20 01:24:20|13913|13888|13913|13888|13913|13888|13913|13888|1
1653009890000|2022-05-20 01:24:50|13919.5|13882|13919.5|13882|13919.5|13882|13919.5|13882|1
1653009920000|2022-05-20 01:25:20|13913|13888|13913.5|13888.5|13913.5|13888.5|13913|13888|0
1653009940000|2022-05-20 01:25:40|13912.6|13897.6|13913.5|13888.5|13916.6|13897.6|13912.6|13888.5|1
1653009950000|2022-05-20 01:25:50|13913.4|13888.4|13913.4|13888.4|13913.4|13888.4|13913.4|13888.4|1
1653010000000|2022-05-20 01:26:40|13912.7|13887.7|13906.1|13891.1|13912.7|13891.1|13906.1|13886.6|0
1653010010000|2022-05-20 01:26:50|13913.7|13888.7|13913.4|13888.4|13913.7|13888.7|13913.4|13888.4|1
1653010020000|2022-05-20 01:27:00|13912|13897|13912.7|13887.7|13919.9|13902|13912|13882.4|5
1653010070000|2022-05-20 01:27:50|13913|13888|13913|13888|13913|13888|13913|13888|1
1653010080000|2022-05-20 01:28:00|13912.7|13887.7|13912.7|13887.7|13912.7|13887.7|13912.7|13887.7|0
1653010090000|2022-05-20 01:28:10|13911.8|13896.8|13912.7|13887.7|13918|13903|13911.8|13887.7|1
1653010100000|2022-05-20 01:28:20|13913|13888|13912.7|13887.7|13913|13888|13912.7|13887.7|0
1653010110000|2022-05-20 01:28:30|13912.9|13887.9|13912.7|13887.7|13912.9|13887.9|13912.7|13887.7|0
1653010120000|2022-05-20 01:28:40|13912.9|13887.9|13912.7|13887.7|13912.9|13887.9|13912.7|13887.7|0
1653010140000|2022-05-20 01:29:00|13912.9|13887.9|13912.9|13887.9|13912.9|13887.9|13912.9|13887.9|0
1653010160000|2022-05-20 01:29:20|13912.7|13887.7|13913.4|13888.4|13913.4|13888.4|13912.7|13887.7|0
1653010170000|2022-05-20 01:29:30|13912.9|13897.9|13913.4|13888.4|13917.7|13902.7|13912.9|13888.4|1
1653010220000|2022-05-20 01:30:20|13920.2|13882.7|13920.2|13882.7|13920.2|13882.7|13920.2|13882.7|4
1653010250000|2022-05-20 01:30:50|13914.9|13899.9|13921.6|13884.1|13921.6|13904.5|13914.9|13884.1|2
1653010260000|2022-05-20 01:31:00|13920|13882.5|13920|13882.5|13920|13882.5|13920|13882.5|0
1653010300000|2022-05-20 01:31:40|13919.9|13882.4|13919.9|13882.4|13919.9|13882.4|13919.9|13882.4|0
1653010320000|2022-05-20 01:32:00|13917.2|13902.2|13916.3|13891.3|13917.2|13902.2|13915.2|13891.3|1
1653010400000|2022-05-20 01:33:20|13915.7|13900.7|13912.4|13897.4|13919.2|13904.2|13912.4|13897.4|1
1653010410000|2022-05-20 01:33:30|13916.8|13891.8|13916.3|13891.3|13916.8|13891.8|13916.3|13891.3|0
1653010420000|2022-05-20 01:33:40|13915.6|13890.6|13916.3|13891.3|13918.2|13903.2|13915.1|13890.6|1
1653010440000|2022-05-20 01:34:00|13915.6|13890.6|13915.6|13890.6|13915.6|13890.6|13915.6|13890.6|0
1653010450000|2022-05-20 01:34:10|13915.3|13890.3|13915.3|13890.3|13915.3|13890.3|13915.3|13890.3|0
1653010460000|2022-05-20 01:34:20|13915.6|13890.6|13915.3|13890.3|13915.6|13890.6|13915.3|13890.3|0
1653010470000|2022-05-20 01:34:30|13915.6|13890.6|13915.3|13890.3|13915.6|13890.6|13915.3|13890.3|0
1653010480000|2022-05-20 01:34:40|13916.1|13901.1|13912.1|13897.1|13918.1|13903.1|13912.1|13897.1|1
1653010490000|2022-05-20 01:34:50|13916.6|13891.6|13916.6|13891.6|13916.6|13891.6|13916.6|13891.6|0
1653010500000|2022-05-20 01:35:00|13916.1|13891.1|13916.1|13891.1|13916.1|13891.1|13916.1|13891.1|0
1653010510000|2022-05-20 01:35:10|13915.6|13890.6|13915.3|13890.3|13915.6|13890.6|13915.3|13890.3|0
1653010520000|2022-05-20 01:35:20|13915.5|13890.5|13915.6|13890.6|13915.6|13896.3|13911.3|13890.5|1
1653010560000|2022-05-20 01:36:00|13916.3|13901.3|13911.5|13896.5|13916.3|13901.3|13911.5|13896.5|1
1653010570000|2022-05-20 01:36:10|13910.8|13895.8|13910.8|13895.8|13910.8|13895.8|13910.8|13895.8|0
1653010590000|2022-05-20 01:36:30|13915.5|13890.5|13915.5|13890.5|13915.5|13890.5|13915.5|13890.5|0
1653010630000|2022-05-20 01:37:10|13913.5|13898.5|13915.5|13890.5|13915.8|13900.8|13913.3|13890.5|1
1653010640000|2022-05-20 01:37:20|13912.7|13897.7|13914.8|13899.8|13914.8|13899.8|13912.7|13897.7|0
1653010650000|2022-05-20 01:37:30|13915.1|13900.1|13915.1|13900.1|13915.1|13900.1|13915.1|13900.1|1
1653010700000|2022-05-20 01:38:20|13915.6|13900.6|13916.1|13901.1|13916.1|13901.1|13915.6|13900.6|0
1653010710000|2022-05-20 01:38:30|13916.6|13901.6|13916.6|13901.6|13916.6|13901.6|13916.6|13901.6|2
1653010720000|2022-05-20 01:38:40|13916.5|13901.5|13916.5|13901.5|13916.5|13901.5|13916.5|13901.5|0
1653010730000|2022-05-20 01:38:50|13915.1|13900.1|13915.1|13900.1|13915.1|13900.1|13915.1|13900.1|1
1653010760000|2022-05-20 01:39:20|13917.6|13892.6|13917.6|13892.6|13917.6|13892.6|13917.6|13892.6|0
1653010790000|2022-05-20 01:39:50|13916.6|13901.6|13920.3|13905.3|13920.3|13905.3|13916.6|13901.6|0
1653010800000|2022-05-20 01:40:00|13920.6|13905.6|13917|13892|13920.6|13905.6|13917|13892|1
1653010810000|2022-05-20 01:40:10|13916.6|13891.6|13916.8|13891.8|13916.8|13891.8|13916.6|13891.6|0
1653010830000|2022-05-20 01:40:30|13917.1|13892.1|13917.1|13892.1|13917.1|13892.1|13917.1|13892.1|0
1653010850000|2022-05-20 01:40:50|13917|13892|13917.6|13892.6|13917.6|13892.6|13917|13892|5
1653010860000|2022-05-20 01:41:00|13915.9|13900.9|13922.6|13907.6|13922.6|13907.6|13915.9|13900.9|2
1653010910000|2022-05-20 01:41:50|13922.1|13907.1|13920.9|13895.9|13922.1|13907.1|13918.7|13895.4|4
1653010920000|2022-05-20 01:42:00|13921.2|13896.2|13921.2|13896.2|13921.2|13896.2|13921.2|13896.2|0
1653010940000|2022-05-20 01:42:20|13924.9|13887.4|13921.6|13884.1|13924.9|13905.7|13919.2|13884.1|1
1653010950000|2022-05-20 01:42:30|13922.1|13884.6|13922.4|13884.9|13922.4|13884.9|13922.1|13884.6|0
1653010980000|2022-05-20 01:43:00|13922.3|13884.8|13922.3|13884.8|13922.3|13884.8|13922.3|13884.8|0
1653011020000|2022-05-20 01:43:40|13924.3|13886.8|13923.6|13886.1|13924.3|13894.9|13918.4|13886.1|1
1653011030000|2022-05-20 01:43:50|13924.1|13886.6|13922.6|13885.1|13925.9|13888.4|13922.6|13885.1|0
1653011100000|2022-05-20 01:45:00|13916.8|13901.8|13923.1|13908.1|13923.1|13908.1|13916.8|13901.8|0
1653011110000|2022-05-20 01:45:10|13923.8|13908.8|13923.8|13908.8|13923.8|13908.8|13923.8|13908.8|0
1653011150000|2022-05-20 01:45:50|13923.3|13908.3|13923.3|13908.3|13923.3|13908.3|13923.3|13908.3|0
1653011270000|2022-05-20 01:47:50|13923.8|13908.8|13923.8|13908.8|13923.8|13908.8|13923.8|13908.8|0
1653011280000|2022-05-20 01:48:00|13923|13908|13923.8|13898.8|13929.4|13908|13922.9|13891.9|2
1653011290000|2022-05-20 01:48:10|13920.7|13905.7|13923.7|13898.7|13924|13908|13920.7|13898.7|1
1653011300000|2022-05-20 01:48:20|13922.5|13907.5|13922.5|13907.5|13922.5|13907.5|13922.5|13907.5|0
1653011310000|2022-05-20 01:48:30|13923|13908|13923.5|13898.5|13923.5|13908|13923|13898.5|5
1653011340000|2022-05-20 01:49:00|13923.2|13898.2|13923.2|13898.2|13923.2|13898.2|13923.2|13898.2|0
1653011350000|2022-05-20 01:49:10|13922.6|13897.6|13922.6|13897.6|13922.6|13897.6|13922.6|13897.6|0
1653011370000|2022-05-20 01:49:30|13923.1|13898.1|13922.6|13897.6|13923.1|13898.1|13922.6|13897.6|1
1653011410000|2022-05-20 01:50:10|13922.4|13897.4|13922.4|13897.4|13922.4|13897.4|13922.4|13897.4|0
1653011430000|2022-05-20 01:50:30|13922.6|13897.6|13922.6|13897.6|13922.6|13897.6|13922.6|13897.6|0
1653011480000|2022-05-20 01:51:20|13922.8|13897.8|13922.8|13897.8|13922.8|13897.8|13922.8|13897.8|1
1653011490000|2022-05-20 01:51:30|13922.6|13897.6|13922.6|13897.6|13922.6|13897.6|13922.6|13897.6|0
1653011520000|2022-05-20 01:52:00|13922.8|13897.8|13922.8|13897.8|13922.8|13897.8|13922.8|13897.8|0
1653011670000|2022-05-20 01:54:30|13922.7|13897.7|13922.4|13907.4|13922.7|13907.4|13921.6|13897.7|0
1653011680000|2022-05-20 01:54:40|13922.2|13907.2|13916.4|13901.4|13922.2|13907.2|13916.4|13901.4|1
1653011770000|2022-05-20 01:56:10|13920|13895|13920|13895|13920|13895|13920|13895|2
1653011830000|2022-05-20 01:57:10|13920.2|13895.2|13920.2|13895.2|13920.2|13895.2|13920.2|13895.2|0
1653011870000|2022-05-20 01:57:50|13917.1|13902.1|13918.2|13903.2|13918.2|13903.2|13917.1|13902.1|0
1653011940000|2022-05-20 01:59:00|13923.6|13908.6|13919.8|13904.8|13923.6|13908.6|13919.8|13904.8|2
1653011960000|2022-05-20 01:59:20|13924.2|13899.2|13924.2|13899.2|13924.2|13899.2|13924.2|13899.2|0
1653012030000|2022-05-20 02:00:30|13923.9|13898.9|13923.9|13898.9|13923.9|13898.9|13923.9|13898.9|1
1653012060000|2022-05-20 02:01:00|13924.2|13899.2|13924.2|13899.2|13924.2|13909|13921.7|13899.2|1
1653012210000|2022-05-20 02:03:30|13924.1|13899.1|13924.1|13899.1|13924.1|13899.1|13924.1|13899.1|0
1653012250000|2022-05-20 02:04:10|13921.3|13906.3|13923.9|13898.9|13925|13909.4|13921.3|13898.9|1
1653012280000|2022-05-20 02:04:40|13928.2|13890.7|13928.2|13890.7|13928.2|13890.7|13928.2|13890.7|0
1653012310000|2022-05-20 02:05:10|13925.2|13887.7|13926.3|13888.8|13926.3|13888.8|13925.2|13887.7|1
1653012320000|2022-05-20 02:05:20|13913.2|13898.2|13925.6|13888.1|13925.6|13898.2|13913.2|13884.7|0
1653012330000|2022-05-20 02:05:30|13919.7|13894.7|13919.7|13894.7|13919.7|13894.7|13919.7|13894.7|1
1653012350000|2022-05-20 02:05:50|13919.6|13894.6|13919.6|13894.6|13919.6|13894.6|13919.6|13894.6|2
1653012380000|2022-05-20 02:06:20|13919.9|13894.9|13920.1|13895.1|13920.1|13895.1|13919.9|13894.9|0
1653012440000|2022-05-20 02:07:20|13920.4|13895.4|13920.3|13895.3|13920.6|13895.6|13920.3|13895.3|0
1653012450000|2022-05-20 02:07:30|13919.1|13904.1|13919.1|13904.1|13919.1|13904.1|13919.1|13904.1|0
1653012540000|2022-05-20 02:09:00|13918.3|13903.3|13913.2|13898.2|13918.3|13903.3|13913.2|13898.2|2
1653012600000|2022-05-20 02:10:00|13914.7|13899.7|13914.7|13899.7|13914.7|13899.7|13914.7|13899.7|0
1653012640000|2022-05-20 02:10:40|13915.8|13900.8|13917.4|13902.4|13918.2|13903.2|13915.8|13900.8|0
1653012670000|2022-05-20 02:11:10|13914.9|13899.9|13914.9|13899.9|13914.9|13899.9|13914.9|13899.9|1
1653012690000|2022-05-20 02:11:30|13906.8|13891.8|13906.8|13891.8|13906.8|13891.8|13906.8|13891.8|0
1653012730000|2022-05-20 02:12:10|13905.7|13890.7|13903|13888|13907.5|13890.7|13903|13882.5|0
1653012750000|2022-05-20 02:12:30|13903.2|13888.2|13903|13888|13903.2|13888.2|13903|13888|1
1653012760000|2022-05-20 02:12:40|13902.7|13887.7|13902.7|13887.7|13902.7|13887.7|13902.7|13887.7|0
1653012770000|2022-05-20 02:12:50|13902.4|13887.4|13902.4|13887.4|13902.4|13887.4|13902.4|13887.4|0
1653012780000|2022-05-20 02:13:00|13902.1|13887.1|13901.6|13886.6|13902.1|13887.1|13901.6|13886.6|0
1653012790000|2022-05-20 02:13:10|13901.4|13886.4|13901.4|13886.4|13901.4|13886.4|13901.4|13886.4|0
1653012800000|2022-05-20 02:13:20|13900.8|13885.8|13900.8|13885.8|13900.8|13885.8|13900.8|13885.8|0
1653012830000|2022-05-20 02:13:50|13901|13886|13901|13886|13901|13886|13901|13886|1
1653012890000|2022-05-20 02:14:50|13901.3|13886.3|13908.2|13883.2|13908.2|13886.3|13901|13883.2|1
1653012920000|2022-05-20 02:15:20|13901.5|13886.5|13901.5|13886.5|13901.5|13886.5|13901.5|13886.5|0
1653012960000|2022-05-20 02:16:00|13900.7|13885.7|13900.7|13885.7|13900.7|13885.7|13900.7|13885.7|1
1653012990000|2022-05-20 02:16:30|13901|13886|13900.7|13885.7|13901|13886|13900.7|13885.7|0
1653013000000|2022-05-20 02:16:40|13899.9|13884.9|13899.9|13884.9|13899.9|13884.9|13899.9|13884.9|0
1653013020000|2022-05-20 02:17:00|13902.4|13887.4|13902.4|13887.4|13902.4|13887.4|13902.4|13887.4|0
1653013080000|2022-05-20 02:18:00|13899.6|13884.6|13896.1|13881.1|13899.6|13884.6|13896.1|13881.1|2
1653013100000|2022-05-20 02:18:20|13895.8|13880.8|13895.6|13880.6|13895.8|13880.8|13895.6|13880.6|0
1653013110000|2022-05-20 02:18:30|13900.1|13875.1|13900.1|13875.1|13900.1|13875.1|13900.1|13875.1|0
1653013170000|2022-05-20 02:19:30|13899.4|13884.4|13899.4|13884.4|13899.4|13884.4|13899.4|13884.4|0
1653013180000|2022-05-20 02:19:40|13901.9|13876.9|13900.1|13875.1|13901.9|13876.9|13900.1|13875.1|0
1653013190000|2022-05-20 02:19:50|13899.3|13884.3|13901.9|13876.9|13901.9|13884.3|13899.3|13876.9|0
1653013200000|2022-05-20 02:20:00|13900.1|13875.1|13900.8|13885.8|13900.8|13885.8|13900.1|13875.1|0
1653013210000|2022-05-20 02:20:10|13902.6|13877.6|13900.1|13875.1|13902.6|13877.6|13900.1|13875.1|0
1653013220000|2022-05-20 02:20:20|13897.5|13882.5|13897.5|13882.5|13897.5|13882.5|13897.5|13882.5|0
1653013230000|2022-05-20 02:20:30|13899.3|13884.3|13900.1|13875.1|13900.1|13884.3|13899.3|13875.1|0
1653013240000|2022-05-20 02:20:40|13901.1|13886.1|13899.8|13874.8|13901.1|13886.1|13899.8|13874.8|0
1653013250000|2022-05-20 02:20:50|13901.6|13886.6|13897.8|13872.8|13902.7|13886.6|13897.8|13872.8|0
1653013260000|2022-05-20 02:21:00|13898|13873|13898|13873|13898|13873|13898|13873|0
1653013280000|2022-05-20 02:21:20|13902.9|13865.4|13902.9|13865.4|13902.9|13865.4|13902.9|13865.4|1
1653013310000|2022-05-20 02:21:50|13896.8|13871.8|13902.2|13864.7|13902.2|13871.8|13896.3|13864.7|4
1653013320000|2022-05-20 02:22:00|13902|13864.5|13902.3|13864.8|13902.3|13864.8|13902|13864.5|0
1653013410000|2022-05-20 02:23:30|13902.2|13864.7|13895.8|13880.8|13902.2|13880.8|13893.5|13864.7|0
1653013420000|2022-05-20 02:23:40|13896|13881|13896|13881|13896|13881|13896|13881|0
1653013460000|2022-05-20 02:24:20|13894.9|13879.9|13894.9|13879.9|13894.9|13879.9|13894.9|13879.9|0
1653013550000|2022-05-20 02:25:50|13894|13879|13895.5|13880.5|13897.1|13882.1|13893.5|13878.5|4
1653013580000|2022-05-20 02:26:20|13894.4|13879.4|13894.4|13879.4|13894.4|13879.4|13894.4|13879.4|0
1653013600000|2022-05-20 02:26:40|13895.2|13880.2|13896.5|13881.5|13896.5|13881.5|13895.2|13880.2|0
1653013620000|2022-05-20 02:27:00|13894.8|13879.8|13894.8|13879.8|13894.8|13879.8|13894.8|13879.8|1
1653013630000|2022-05-20 02:27:10|13893.2|13878.2|13893.2|13878.2|13893.2|13878.2|13893.2|13878.2|0
1653013680000|2022-05-20 02:28:00|13891.2|13876.2|13888.4|13873.4|13891.2|13876.2|13888.4|13873.4|1
1653013750000|2022-05-20 02:29:10|13887.1|13872.1|13887.5|13872.5|13887.6|13872.6|13886.6|13871.6|1
1653013920000|2022-05-20 02:32:00|13887|13872|13892.6|13855.1|13892.6|13872|13886.5|13854.8|3
1653013960000|2022-05-20 02:32:40|13892.3|13854.8|13892.3|13854.8|13892.3|13854.8|13892.3|13854.8|0
1653013980000|2022-05-20 02:33:00|13892.5|13855|13892.5|13855|13892.5|13855|13892.5|13855|0
1653014000000|2022-05-20 02:33:20|13888.6|13851.1|13882.1|13857.1|13888.6|13857.1|13882.1|13851.1|0
1653014010000|2022-05-20 02:33:30|13881.9|13856.9|13881.9|13856.9|13881.9|13856.9|13881.9|13856.9|0
1653014040000|2022-05-20 02:34:00|13881.8|13856.8|13881.8|13856.8|13881.8|13856.8|13881.8|13856.8|0
1653014050000|2022-05-20 02:34:10|13887.3|13849.8|13887.3|13849.8|13887.3|13849.8|13887.3|13849.8|2
1653014130000|2022-05-20 02:35:30|13887.2|13849.7|13887.2|13849.7|13887.2|13849.7|13887.2|13849.7|0
1653014230000|2022-05-20 02:37:10|13885.6|13848.1|13885.6|13848.1|13885.6|13848.1|13885.6|13848.1|0
1653014350000|2022-05-20 02:39:10|13881|13843.5|13881|13843.5|13881|13843.5|13881|13843.5|0
1653014400000|2022-05-20 02:40:00|13879|13841.5|13879|13841.5|13879|13841.5|13879|13841.5|0
1653014490000|2022-05-20 02:41:30|13878.9|13841.4|13878.9|13841.4|13878.9|13841.4|13878.9|13841.4|0
1653014760000|2022-05-20 02:46:00|13878.8|13841.3|13878.8|13841.3|13878.8|13841.3|13878.8|13841.3|0
1653015040000|2022-05-20 02:50:40|13878.7|13841.2|13878.7|13841.2|13878.7|13841.2|13878.7|13841.2|0
1653015180000|2022-05-20 02:53:00|13878.2|13840.7|13875.8|13838.3|13878.2|13840.7|13875.8|13838.3|1
1653015270000|2022-05-20 02:54:30|13875.2|13837.7|13874.8|13837.3|13875.2|13837.7|13874.8|13837.3|0
1653015280000|2022-05-20 02:54:40|13874.5|13837|13874.5|13837|13874.5|13837|13874.5|13837|0
1653015310000|2022-05-20 02:55:10|13872.2|13834.7|13872.2|13834.7|13872.2|13834.7|13872.2|13834.7|0
1653015450000|2022-05-20 02:57:30|13872.1|13834.6|13872.1|13834.6|13872.1|13834.6|13872.1|13834.6|0
1653015490000|2022-05-20 02:58:10|13869.4|13831.9|13869.4|13831.9|13869.4|13831.9|13869.4|13831.9|0
1653015570000|2022-05-20 02:59:30|13869.6|13832.1|13870.6|13833.1|13870.6|13833.1|13869.6|13832.1|1
1653015630000|2022-05-20 03:00:30|13869.8|13832.3|13869.8|13832.3|13869.8|13832.3|13869.8|13832.3|0
1653015640000|2022-05-20 03:00:40|13862.1|13837.1|13864|13826.5|13865.9|13837.1|13862.1|13826.5|0
1653015650000|2022-05-20 03:00:50|13862.4|13824.9|13862.4|13824.9|13862.4|13824.9|13862.4|13824.9|0
1653015710000|2022-05-20 03:01:50|13856.7|13831.7|13855.8|13830.8|13856.7|13831.7|13855.8|13830.8|0
1653015720000|2022-05-20 03:02:00|13855.6|13830.6|13855.6|13830.6|13855.6|13830.6|13855.6|13830.6|0
1653015730000|2022-05-20 03:02:10|13849.2|13834.2|13855.6|13830.6|13855.6|13834.2|13849.2|13830.1|0
1653015770000|2022-05-20 03:02:50|13848.7|13833.7|13848.7|13833.7|13849.3|13834.3|13848.7|13833.7|0
1653015780000|2022-05-20 03:03:00|13846.7|13831.7|13846.7|13831.7|13846.7|13831.7|13846.7|13831.7|0
1653015990000|2022-05-20 03:06:30|13841.2|13826.2|13841.2|13826.2|13841.2|13826.2|13841.2|13826.2|0
1653016020000|2022-05-20 03:07:00|13846.1|13831.1|13846.1|13831.1|13846.1|13831.1|13846.1|13831.1|0
1653016040000|2022-05-20 03:07:20|13846.2|13821.2|13839.6|13824.6|13846.2|13826|13832.5|13814.4|1
1653016050000|2022-05-20 03:07:30|13833|13818|13832.7|13817.7|13839.9|13824.9|13832.7|13817.7|0
1653016060000|2022-05-20 03:07:40|13833.5|13818.5|13832.9|13817.9|13839.9|13824.9|13832.9|13817.9|0
1653016070000|2022-05-20 03:07:50|13832.4|13817.4|13838.6|13823.6|13838.6|13823.6|13832.4|13817.4|0
1653016080000|2022-05-20 03:08:00|13838.3|13823.3|13832.6|13817.6|13838.3|13823.3|13832.3|13817.3|1
1653016090000|2022-05-20 03:08:10|13838.1|13823.1|13831.8|13816.8|13839.4|13824.4|13831.8|13816.8|4
1653016140000|2022-05-20 03:09:00|13838.8|13823.8|13841.6|13816.6|13841.9|13823.8|13837.7|13816.6|1
1653016150000|2022-05-20 03:09:10|13841.9|13816.9|13841.9|13816.9|13841.9|13816.9|13841.9|13816.9|1
1653016160000|2022-05-20 03:09:20|13841.6|13816.6|13841.1|13816.1|13841.6|13816.6|13841.1|13816.1|0
1653016170000|2022-05-20 03:09:30|13840.9|13815.9|13840.6|13815.6|13840.9|13815.9|13840.6|13815.6|0
1653016180000|2022-05-20 03:09:40|13829.4|13814.4|13829.4|13814.4|13829.4|13814.4|13829.4|13814.4|0
1653016190000|2022-05-20 03:09:50|13834.4|13819.4|13834.1|13819.1|13834.4|13819.4|13834.1|13819.1|0
1653016200000|2022-05-20 03:10:00|13833.6|13818.6|13833.6|13818.6|13833.6|13818.6|13833.6|13818.6|0
1653016250000|2022-05-20 03:10:50|||||||||2
1653016260000|2022-05-20 03:11:00|13833.3|13818.3|13833.1|13818.1|13833.3|13818.3|13833.1|13818.1|0
1653016270000|2022-05-20 03:11:10|13827.4|13812.4|13827.4|13812.4|13827.4|13812.4|13827.4|13812.4|0
1653016280000|2022-05-20 03:11:20|13826.5|13811.5|13827.5|13812.5|13831.1|13816.1|13826.5|13811.5|2
1653016300000|2022-05-20 03:11:40|13827.2|13812.2|13827.2|13812.2|13827.2|13812.2|13827.2|13812.2|0
1653016310000|2022-05-20 03:11:50|13831.3|13816.3|13831.3|13816.3|13831.3|13816.3|13831.3|13816.3|1
1653016320000|2022-05-20 03:12:00|13827.2|13812.2|13827.2|13812.2|13827.2|13812.2|13827.2|13812.2|0
1653016330000|2022-05-20 03:12:10|13827|13812|13827|13812|13827|13812|13827|13812|0
1653016340000|2022-05-20 03:12:20|13827.2|13812.2|13826.9|13811.9|13827.2|13812.2|13826.9|13811.9|1
1653016350000|2022-05-20 03:12:30|13826.7|13811.7|13826.7|13811.7|13826.7|13811.7|13826.7|13811.7|0
1653016360000|2022-05-20 03:12:40|13831|13816|13831|13816|13831|13816|13831|13816|0
1653016390000|2022-05-20 03:13:10|13826.7|13811.7|13826.7|13811.7|13826.7|13811.7|13826.7|13811.7|0
1653016400000|2022-05-20 03:13:20|13830.8|13815.8|13826.1|13811.1|13830.8|13815.8|13826.1|13811.1|2
1653016410000|2022-05-20 03:13:30|13825.7|13810.7|13825.2|13810.2|13830.5|13815.5|13825.2|13810.2|0
1653016420000|2022-05-20 03:13:40|13825.5|13810.5|13825.5|13810.5|13830|13815|13825|13810|0
1653016430000|2022-05-20 03:13:50|13825.2|13810.2|13825.4|13810.4|13825.4|13810.4|13825.2|13810.2|0
1653016440000|2022-05-20 03:14:00|13825.2|13810.2|13825.2|13810.2|13825.2|13810.2|13825.2|13810.2|0
1653016450000|2022-05-20 03:14:10|13825.4|13810.4|13825.4|13810.4|13825.4|13810.4|13825.4|13810.4|0
1653016470000|2022-05-20 03:14:30|13825.7|13810.7|13851.7|13814.2|13852.2|13814.7|13825.7|13810.7|2
1653016480000|2022-05-20 03:14:40|13845.1|13807.6|13845.4|13807.9|13845.4|13807.9|13845.1|13807.6|0
1653016500000|2022-05-20 03:15:00|13851.9|13814.4|13854.9|13817.4|13854.9|13817.4|13851.9|13814.4|0
1653016520000|2022-05-20 03:15:20|13855.4|13817.9|13855.7|13818.2|13855.7|13818.2|13855.4|13817.9|0
1653016540000|2022-05-20 03:15:40|13856.2|13818.7|13856.2|13818.7|13856.2|13818.7|13856.2|13818.7|0
1653016550000|2022-05-20 03:15:50|13856.7|13819.2|13857.3|13819.8|13857.3|13819.8|13856.7|13819.2|0
1653016620000|2022-05-20 03:17:00|13849.4|13824.4|13843|13818|13849.4|13824.4|13843|13818|0
1653016640000|2022-05-20 03:17:20|13842.7|13817.7|13842.7|13817.7|13842.7|13817.7|13842.7|13817.7|0
1653016650000|2022-05-20 03:17:30|13842.5|13817.5|13853.4|13815.9|13853.4|13817.5|13842.5|13815.9|1
1653016660000|2022-05-20 03:17:40|13858.8|13821.3|13858.8|13821.3|13858.8|13821.3|13858.8|13821.3|0
1653016670000|2022-05-20 03:17:50|13858.6|13821.1|13852.7|13815.2|13858.6|13821.1|13852.7|13815.2|0
1653016680000|2022-05-20 03:18:00|13854.1|13816.6|13846.9|13821.9|13854.1|13821.9|13846.9|13815.2|0
1653016690000|2022-05-20 03:18:10|13853.5|13816|13854.6|13817.1|13854.6|13821.9|13846.9|13816|0
1653016700000|2022-05-20 03:18:20|13853.7|13816.2|13851.8|13814.3|13853.7|13816.2|13850.3|13812.8|0
1653016710000|2022-05-20 03:18:30|13850.9|13813.4|13852.1|13814.6|13852.1|13814.6|13850.9|13813.4|0
1653016720000|2022-05-20 03:18:40|13851.9|13814.4|13850.9|13813.4|13851.9|13814.4|13850.4|13812.9|0
1653016740000|2022-05-20 03:19:00|13851.1|13813.6|13851.1|13813.6|13851.1|13813.6|13851.1|13813.6|0
1653016770000|2022-05-20 03:19:30|13850.9|13813.4|13850.9|13813.4|13850.9|13813.4|13850.9|13813.4|0
1653016800000|2022-05-20 03:20:00|13850.7|13813.2|13852.6|13815.1|13852.6|13815.1|13850.7|13813.2|0
1653016810000|2022-05-20 03:20:10|13852|13814.5|13849.3|13811.8|13852|13814.5|13849.3|13811.8|0
1653016830000|2022-05-20 03:20:30|13850.6|13813.1|13850.4|13812.9|13850.6|13813.1|13847.8|13810.3|0
1653016840000|2022-05-20 03:20:40|13848.6|13811.1|13849.1|13811.6|13849.1|13811.6|13848.6|13811.1|0
1653016850000|2022-05-20 03:20:50|13848.3|13810.8|13847|13809.5|13850.4|13812.9|13846.4|13808.9|0
1653016860000|2022-05-20 03:21:00|13846.9|13809.4|13846.9|13809.4|13847.1|13809.6|13846.9|13809.4|0
1653016870000|2022-05-20 03:21:10|13847.4|13809.9|13847.7|13810.2|13849|13811.5|13847.4|13809.9|0
1653016880000|2022-05-20 03:21:20|13847.4|13809.9|13846.7|13809.2|13847.4|13809.9|13846.7|13809.2|0
1653016890000|2022-05-20 03:21:30|13846.4|13808.9|13847.8|13810.3|13847.9|13810.4|13846.4|13808.9|0
1653016900000|2022-05-20 03:21:40|13847.6|13810.1|13848.1|13810.6|13848.1|13810.6|13846.4|13808.9|0
1653016930000|2022-05-20 03:22:10|13847|13809.5|13847|13809.5|13847|13809.5|13847|13809.5|0
1653016940000|2022-05-20 03:22:20|13847.8|13810.3|13850|13812.5|13850|13812.5|13847.3|13809.8|2
1653016950000|2022-05-20 03:22:30|13847.8|13810.3|13847.8|13810.3|13847.8|13810.3|13847.8|13810.3|0
1653016960000|2022-05-20 03:22:40|13850|13812.5|13842.1|13817.1|13850.8|13818.2|13842.1|13811.4|0
1653016970000|2022-05-20 03:22:50|13841.8|13816.8|13842.1|13817.1|13850.6|13818.2|13841.6|13813|0
1653016980000|2022-05-20 03:23:00|13850.5|13813|13850.5|13813|13850.5|13817.1|13842.1|13811.9|0
1653016990000|2022-05-20 03:23:10|13849.4|13811.9|13846.8|13809.3|13850.5|13817.1|13840.6|13809.3|0
1653017000000|2022-05-20 03:23:20|13843.2|13818.2|13850.5|13813|13850.5|13818.2|13843.2|13811.9|0
1653017010000|2022-05-20 03:23:30|13843.2|13818.2|13842.1|13817.1|13850.5|13819.3|13842.1|13813|0
1653017020000|2022-05-20 03:23:40|13849.4|13811.9|13842.1|13817.1|13849.4|13817.1|13842.1|13811.9|0
1653017030000|2022-05-20 03:23:50|13850.5|13813|13850.5|13813|13850.5|13818.2|13842.1|13813|0
1653017040000|2022-05-20 03:24:00|13842|13817|13842|13817|13850.5|13817|13842|13811.9|0
1653017050000|2022-05-20 03:24:10|13850.5|13813|13842|13817|13850.5|13819.3|13842|13813|0
1653017060000|2022-05-20 03:24:20|13850.5|13813|13850.5|13813|13850.5|13817.3|13842|13810.8|0
1653017070000|2022-05-20 03:24:30|13848.8|13811.3|13850.5|13813|13850.5|13813|13848.8|13811.3|0
1653017080000|2022-05-20 03:24:40|13850|13812.5|13849.3|13811.8|13850.5|13813|13849.3|13811.8|0
1653017100000|2022-05-20 03:25:00|13850.5|13813|13850.5|13813|13850.5|13813|13849.3|13811.8|0
1653017110000|2022-05-20 03:25:10|13851.6|13814.1|13851.6|13814.1|13851.6|13814.1|13851.6|13814.1|0
1653017200000|2022-05-20 03:26:40|13851.1|13813.6|13851.1|13813.6|13851.1|13813.6|13851.1|13813.6|0
1653017220000|2022-05-20 03:27:00|13850.9|13813.4|13850.9|13813.4|13850.9|13813.4|13850.9|13813.4|0
1653017250000|2022-05-20 03:27:30|13851.6|13814.1|13851.6|13814.1|13851.6|13814.1|13851.6|13814.1|0
1653017260000|2022-05-20 03:27:40|13850.7|13813.2|13850.7|13813.2|13850.7|13813.2|13850.7|13813.2|0
1653017270000|2022-05-20 03:27:50|13853.2|13815.7|13853.2|13815.7|13853.2|13815.7|13853.2|13815.7|1
1653017280000|2022-05-20 03:28:00|13850.7|13813.2|13852.7|13815.2|13853.2|13815.7|13850.7|13813.2|0
1653017290000|2022-05-20 03:28:10|13851|13813.5|13851|13813.5|13852.7|13815.2|13851|13813.5|0
1653017300000|2022-05-20 03:28:20|13851.5|13814|13852.2|13814.7|13852.7|13815.2|13851.5|13814|0
1653017310000|2022-05-20 03:28:30|13851|13813.5|13852.2|13814.7|13852.2|13814.7|13851|13813.5|0
1653017340000|2022-05-20 03:29:00|13852.6|13815.1|13851|13813.5|13852.6|13815.1|13851|13813.5|0
1653017350000|2022-05-20 03:29:10|13851.5|13814|13852.6|13815.1|13852.6|13815.1|13851.5|13814|0
1653017400000|2022-05-20 03:30:00|13853.4|13815.9|13853.4|13815.9|13853.4|13815.9|13853.4|13815.9|1
1653017650000|2022-05-20 03:34:10|13853.3|13815.8|13853.3|13815.8|13853.3|13815.8|13853.3|13815.8|0
1653017770000|2022-05-20 03:36:10|13854.3|13816.8|13853.8|13816.3|13854.3|13816.8|13853.8|13816.3|0
1653017780000|2022-05-20 03:36:20|13854.1|13816.6|13854.3|13816.8|13854.3|13816.8|13854.1|13816.6|0
1653017890000|2022-05-20 03:38:10|13854.8|13817.3|13855.3|13817.8|13855.3|13817.8|13854.8|13817.3|0
1653017940000|2022-05-20 03:39:00|13855.2|13817.7|13855.2|13817.7|13855.2|13817.7|13855.2|13817.7|0
1653018210000|2022-05-20 03:43:30|13855.1|13817.6|13855.1|13817.6|13855.1|13817.6|13855.1|13817.6|0
1653018340000|2022-05-20 03:45:40|13854.2|13816.7|13849|13811.5|13854.2|13816.7|13849|13811.5|10
1653018370000|2022-05-20 03:46:10|13831.8|13816.8|13831.8|13816.8|13831.8|13816.8|13831.8|13816.8|1
1653018380000|2022-05-20 03:46:20|13831.2|13816.2|13830.4|13815.4|13831.2|13816.2|13830.4|13815.4|0
1653018410000|2022-05-20 03:46:50|13837.8|13800.3|13837.8|13800.3|13837.8|13800.3|13837.8|13800.3|1
1653018420000|2022-05-20 03:47:00|13837.6|13800.1|13837.6|13800.1|13837.6|13800.1|13837.6|13800.1|0
1653018440000|2022-05-20 03:47:20|13835.6|13798.1|13835.6|13798.1|13835.6|13798.1|13835.6|13798.1|0
1653018550000|2022-05-20 03:49:10|13829.2|13791.7|13829.2|13791.7|13829.2|13791.7|13829.2|13791.7|0
1653018560000|2022-05-20 03:49:20|13829.5|13792|13829.5|13792|13829.5|13792|13829.5|13792|1
1653018780000|2022-05-20 03:53:00|13829.4|13791.9|13829.4|13791.9|13829.4|13791.9|13829.4|13791.9|0
1653018870000|2022-05-20 03:54:30|13829.6|13792.1|13829.6|13792.1|13829.6|13792.1|13829.6|13792.1|0
1653019040000|2022-05-20 03:57:20|13823.8|13808.8|13823.8|13808.8|13823.8|13808.8|13823.8|13808.8|0
1653019050000|2022-05-20 03:57:30|13824.7|13809.7|13825.7|13810.7|13825.7|13810.7|13824.7|13809.7|0
1653019060000|2022-05-20 03:57:40|13826|13811|13831.8|13794.3|13831.8|13812.7|13826|13794.3|1
1653019100000|2022-05-20 03:58:20|13830.2|13792.7|13828.8|13791.3|13830.2|13792.7|13828.8|13791.3|0
1653019150000|2022-05-20 03:59:10|13828.5|13791|13828.5|13791|13828.5|13791|13828.5|13791|0
1653019160000|2022-05-20 03:59:20|13824.8|13787.3|13824.8|13787.3|13824.8|13787.3|13824.8|13787.3|1
1653019190000|2022-05-20 03:59:50|13825|13787.5|13825.3|13787.8|13825.3|13787.8|13825|13787.5|0
1653019200000|2022-05-20 04:00:00|||||||||1
1653019210000|2022-05-20 04:00:10|13825.5|13788|13825.5|13788|13825.5|13788|13825.5|13788|0
1653019220000|2022-05-20 04:00:20|13824.7|13787.2|13824.7|13787.2|13824.7|13787.2|13824.7|13787.2|0
1653019230000|2022-05-20 04:00:30|13822|13784.5|13820.4|13782.9|13822|13784.5|13820.1|13782.6|0
1653019330000|2022-05-20 04:02:10|13820.3|13782.8|13820.3|13782.8|13820.3|13782.8|13820.3|13782.8|0
1653019480000|2022-05-20 04:04:40|13820.8|13783.3|13820.8|13783.3|13820.8|13783.3|13820.8|13783.3|0
1653019490000|2022-05-20 04:04:50|13820.3|13782.8|13820.3|13782.8|13820.3|13782.8|13820|13782.5|0
1653019600000|2022-05-20 04:06:40|13820|13782.5|13820|13782.5|13820.3|13782.8|13820|13782.5|0
1653019610000|2022-05-20 04:06:50|13820.2|13782.7|13820.2|13782.7|13820.2|13782.7|13820.2|13782.7|0
1653019620000|2022-05-20 04:07:00|13820|13782.5|13820.2|13782.7|13820.2|13782.7|13820|13782.5|0
1653019630000|2022-05-20 04:07:10|13820|13782.5|13820.2|13782.7|13820.2|13782.7|13820|13782.5|0
1653019710000|2022-05-20 04:08:30|13820.4|13782.9|13820.4|13782.9|13820.4|13782.9|13820.4|13782.9|1
1653019720000|2022-05-20 04:08:40|13819.9|13782.4|13819.9|13782.4|13819.9|13782.4|13819.9|13782.4|1
1653019840000|2022-05-20 04:10:40|||||||||2
1653019960000|2022-05-20 04:12:40|13819.8|13782.3|13819.8|13782.3|13819.8|13782.3|13819.8|13782.3|0
1653020150000|2022-05-20 04:15:50|13819.2|13781.7|13819|13781.5|13819.5|13782|13819|13781.5|0
1653020160000|2022-05-20 04:16:00|13818.4|13780.9|13817.9|13780.4|13818.4|13780.9|13817.9|13780.4|0
1653020210000|2022-05-20 04:16:50|13817.6|13780.1|13817.3|13779.8|13817.6|13780.1|13817.3|13779.8|0
1653020220000|2022-05-20 04:17:00|13817.1|13779.6|13814|13776.5|13817.1|13779.6|13814|13776.5|1
1653020230000|2022-05-20 04:17:10|13812.9|13775.4|13812.2|13774.7|13812.9|13775.4|13812.2|13774.7|0
1653020240000|2022-05-20 04:17:20|13802.9|13777.9|13808.6|13771.1|13810.8|13777.9|13802.9|13771.1|0
1653020270000|2022-05-20 04:17:50|13800.2|13775.2|13799|13774|13800.2|13775.2|13799|13774|0
1653020280000|2022-05-20 04:18:00|13790.5|13775.5|13790.5|13775.5|13790.5|13775.5|13790.5|13775.5|0
1653020290000|2022-05-20 04:18:10|13790.3|13775.3|13790.3|13775.3|13790.3|13775.3|13790.3|13775.3|0
1653020310000|2022-05-20 04:18:30|13789.4|13774.4|13786.1|13771.1|13789.4|13774.4|13786.1|13771.1|0
1653020330000|2022-05-20 04:18:50|13785.6|13770.6|13785.6|13770.6|13785.6|13770.6|13785.6|13770.6|0
1653020400000|2022-05-20 04:20:00|13787.2|13772.2|13787.2|13772.2|13787.2|13772.2|13787.2|13772.2|2
1653020410000|2022-05-20 04:20:10|13785.5|13770.5|13785.5|13770.5|13785.5|13770.5|13785.5|13770.5|1
1653020520000|2022-05-20 04:22:00|13784.2|13769.2|13782.1|13767.1|13784.2|13769.2|13782.1|13767.1|0
1653020540000|2022-05-20 04:22:20|13781.1|13766.1|13781.1|13766.1|13781.1|13766.1|13781.1|13766.1|0
1653020550000|2022-05-20 04:22:30|13786.6|13771.6|13793.2|13768.2|13794.2|13771.6|13786.6|13768.2|14
1653020560000|2022-05-20 04:22:40|13791.8|13766.8|13791.8|13766.8|13791.8|13766.8|13791.8|13766.8|0
1653020610000|2022-05-20 04:23:30|13791.3|13766.3|13791.3|13766.3|13791.3|13766.3|13791.3|13766.3|0
1653020670000|2022-05-20 04:24:30|13792|13767|13792|13767|13792|13767|13792|13767|0
1653020700000|2022-05-20 04:25:00|13791.7|13766.7|13791.7|13766.7|13791.7|13766.7|13791.7|13766.7|0
1653020720000|2022-05-20 04:25:20|13791.8|13766.8|13786.2|13771.2|13791.8|13771.5|13786.2|13766.8|1
1653020910000|2022-05-20 04:28:30|13786.1|13771.1|13786.1|13771.1|13786.1|13771.1|13786.1|13771.1|0
1653021190000|2022-05-20 04:33:10|13786|13771|13786|13771|13786|13771|13786|13771|0
1653021250000|2022-05-20 04:34:10|||||||||5
1653021270000|2022-05-20 04:34:30|13789.9|13764.9|13789.9|13764.9|13789.9|13764.9|13789.9|13764.9|5
1653021290000|2022-05-20 04:34:50|13792.1|13754.6|13785.6|13760.6|13792.1|13760.6|13785.6|13754.6|2
1653021310000|2022-05-20 04:35:10|13791|13753.5|13791|13753.5|13791|13753.5|13791|13753.5|3
1653021320000|2022-05-20 04:35:20|13789.4|13751.9|13789.4|13751.9|13789.4|13751.9|13789.4|13751.9|1
1653021340000|2022-05-20 04:35:40|13789.3|13751.8|13788.5|13751|13789.3|13751.8|13788.5|13751|5
1653021360000|2022-05-20 04:36:00|||||||||4
1653021380000|2022-05-20 04:36:20|13785.3|13747.8|13779.7|13742.2|13785.6|13748.1|13779.7|13742.2|2
1653021440000|2022-05-20 04:37:20|13778.3|13740.8|13778.3|13740.8|13778.3|13740.8|13778.3|13740.8|0
1653021480000|2022-05-20 04:38:00|13776.9|13739.4|13776.4|13738.9|13776.9|13739.4|13776.4|13738.9|0
1653021490000|2022-05-20 04:38:10|13778.8|13741.3|13771.2|13733.7|13778.8|13741.3|13771.2|13733.7|1
1653021670000|2022-05-20 04:41:10|13771.1|13733.6|13771.1|13733.6|13771.1|13733.6|13771.1|13733.6|0
1653021930000|2022-05-20 04:45:30|13767.4|13729.9|13755.4|13730.4|13767.4|13730.4|13755.4|13726.6|0
1653021940000|2022-05-20 04:45:40|13754.5|13729.5|13748.4|13733.4|13754.5|13733.4|13748.4|13729.5|0
1653021980000|2022-05-20 04:46:20|13749.2|13734.2|13749.2|13734.2|13749.2|13734.2|13749.2|13734.2|0
1653022000000|2022-05-20 04:46:40|13748.4|13733.4|13748.2|13733.2|13748.4|13733.4|13747.4|13732.4|1
1653022020000|2022-05-20 04:47:00|13749.8|13734.8|13752.2|13737.2|13752.2|13737.2|13749.8|13734.8|2
1653022040000|2022-05-20 04:47:20|13755.8|13730.8|13751|13736|13755.8|13736|13750.5|13730.8|0
1653022110000|2022-05-20 04:48:30|13757.1|13732.1|13757.1|13732.1|13757.1|13732.1|13757.1|13732.1|1
1653022130000|2022-05-20 04:48:50|13757.6|13732.6|13757.6|13732.6|13757.6|13732.6|13757.6|13732.6|0
1653022140000|2022-05-20 04:49:00|13760.9|13735.9|13759.8|13734.8|13760.9|13735.9|13759.8|13734.8|2
1653022170000|2022-05-20 04:49:30|13764.4|13726.9|13764.4|13726.9|13764.4|13726.9|13764.4|13726.9|1
1653022190000|2022-05-20 04:49:50|13764.1|13726.6|13764.1|13726.6|13764.1|13726.6|13764.1|13726.6|2
1653022220000|2022-05-20 04:50:20|13764.4|13726.9|13764.4|13726.9|13764.4|13726.9|13764.4|13726.9|0
1653022290000|2022-05-20 04:51:30|13755.6|13740.6|13757.6|13732.6|13757.6|13740.6|13755.6|13732.6|1
1653022320000|2022-05-20 04:52:00|13763|13725.5|13763|13725.5|13763|13725.5|13763|13725.5|0
1653022330000|2022-05-20 04:52:10|13762.8|13725.3|13765.2|13727.7|13766.8|13729.3|13762.8|13725.3|2
1653022440000|2022-05-20 04:54:00|13765.1|13727.6|13765.1|13727.6|13765.1|13727.6|13765.1|13727.6|0
1653022540000|2022-05-20 04:55:40|13764.9|13727.4|13763.8|13726.3|13764.9|13727.4|13763.8|13726.3|0
1653022550000|2022-05-20 04:55:50|13762.4|13724.9|13755.1|13730.1|13762.7|13730.1|13755.1|13724.9|0
1653022570000|2022-05-20 04:56:10|13754.5|13729.5|13754.5|13729.5|13754.5|13729.5|13754.5|13729.5|0
1653022620000|2022-05-20 04:57:00|13751.3|13726.3|13751.3|13726.3|13751.3|13726.3|13751.3|13726.3|0
1653022630000|2022-05-20 04:57:10|13749.1|13724.1|13749.1|13724.1|13749.1|13724.1|13749.1|13724.1|0
1653022650000|2022-05-20 04:57:30|13749|13724|13749|13724|13749|13724|13749|13724|0
1653022930000|2022-05-20 05:02:10|13748.9|13723.9|13748.9|13723.9|13748.9|13723.9|13748.9|13723.9|0
1653022940000|2022-05-20 05:02:20|13746.7|13731.7|13746.7|13731.7|13746.7|13731.7|13746.7|13731.7|0
1653022950000|2022-05-20 05:02:30|13746.4|13731.4|13746.4|13731.4|13746.4|13731.4|13746.4|13731.4|0
1653022990000|2022-05-20 05:03:10|13747.3|13732.3|13747.3|13732.3|13747.3|13732.3|13747.3|13732.3|0
1653023010000|2022-05-20 05:03:30|13745.2|13730.2|13745.2|13730.2|13745.2|13730.2|13745.2|13730.2|0
1653023050000|2022-05-20 05:04:10|13742.9|13727.9|13742.9|13727.9|13742.9|13727.9|13742.9|13727.9|0
1653023060000|2022-05-20 05:04:20|13745.5|13720.5|13745.5|13720.5|13745.5|13720.5|13745.5|13720.5|1
1653023070000|2022-05-20 05:04:30|13745.3|13720.3|13745.3|13720.3|13745.3|13720.3|13745.3|13720.3|0
1653023080000|2022-05-20 05:04:40|13745.2|13720.2|13745.2|13720.2|13745.2|13720.2|13745.2|13720.2|0
1653023230000|2022-05-20 05:07:10|13746|13721|13738|13723|13746|13723.8|13738|13720.2|0
1653023240000|2022-05-20 05:07:20|13738.8|13723.8|13738.3|13723.3|13738.8|13723.8|13737.2|13722.2|0
1653023260000|2022-05-20 05:07:40|13744.6|13719.6|13744.4|13719.4|13744.6|13719.6|13744.4|13719.4|0
1653023270000|2022-05-20 05:07:50|13739.6|13724.6|13744.4|13719.4|13744.4|13724.6|13739.6|13719.4|0
1653023280000|2022-05-20 05:08:00|13744.6|13719.6|13744.6|13719.6|13744.6|13719.6|13744.6|13719.6|0
1653023310000|2022-05-20 05:08:30|13746.3|13721.3|13746.3|13721.3|13746.3|13721.3|13746.3|13721.3|0
1653023400000|2022-05-20 05:10:00|13746.5|13721.5|13746.8|13721.8|13746.8|13721.8|13746.5|13721.5|0
1653023480000|2022-05-20 05:11:20|13741|13726|13739.6|13724.6|13741|13726|13739.6|13724.6|0
1653023530000|2022-05-20 05:12:10|13739.5|13724.5|13739.5|13724.5|13739.5|13724.5|13739.5|13724.5|0
1653023570000|2022-05-20 05:12:50|13739.8|13724.8|13739.8|13724.8|13739.8|13724.8|13739.8|13724.8|0
1653023620000|2022-05-20 05:13:40|13746.1|13721.1|13747.3|13722.3|13747.3|13722.3|13746.1|13721.1|0
1653023640000|2022-05-20 05:14:00|13746.7|13721.7|13746.7|13721.7|13746.7|13721.7|13746.7|13721.7|0
1653023890000|2022-05-20 05:18:10|13746.6|13721.6|13746.6|13721.6|13746.6|13721.6|13746.6|13721.6|0
1653024030000|2022-05-20 05:20:30|||||||||1
1653024040000|2022-05-20 05:20:40|13746.9|13721.9|13746.9|13721.9|13746.9|13721.9|13746.9|13721.9|0
1653024070000|2022-05-20 05:21:10|13750.3|13725.3|13747.2|13732.2|13750.3|13732.2|13747|13725.3|0
1653024090000|2022-05-20 05:21:30|13749|13734|13749|13734|13749|13734|13749|13734|7
1653024110000|2022-05-20 05:21:50|||||||||4
1653024120000|2022-05-20 05:22:00|||||||||2
1653024130000|2022-05-20 05:22:10|13752|13737|13766.5|13741.5|13766.5|13741.5|13752|13737|7
1653024210000|2022-05-20 05:23:30|13763.5|13748.5|13763.8|13748.8|13763.8|13748.8|13763.5|13748.5|0
1653024220000|2022-05-20 05:23:40|13764|13749|13764|13749|13764|13749|13764|13749|0
1653024310000|2022-05-20 05:25:10|13763.9|13748.9|13763.9|13748.9|13763.9|13748.9|13763.9|13748.9|0
1653024340000|2022-05-20 05:25:40|13791.3|13753.8|13795.6|13758.1|13795.6|13758.1|13791.3|13753.8|1
1653024350000|2022-05-20 05:25:50|13800.4|13762.9|13799.8|13762.3|13800.4|13762.9|13799.8|13762.3|0
1653024430000|2022-05-20 05:27:10|13801.2|13763.7|13801.2|13763.7|13801.2|13763.7|13801.2|13763.7|0
1653024440000|2022-05-20 05:27:20|13802.8|13765.3|13802.8|13765.3|13802.8|13765.3|13802.8|13765.3|0
1653024450000|2022-05-20 05:27:30|13805.3|13767.8|13805.3|13767.8|13805.3|13767.8|13805.3|13767.8|0
1653024460000|2022-05-20 05:27:40|13802|13777|13802|13777|13802|13777|13802|13777|0
1653024470000|2022-05-20 05:27:50|13806.7|13769.2|13806.7|13769.2|13806.7|13769.2|13806.7|13769.2|1
1653024480000|2022-05-20 05:28:00|13805.5|13768|13805.5|13768|13805.5|13768|13805.5|13768|0
1653024560000|2022-05-20 05:29:20|13798.7|13773.7|13798.7|13773.7|13798.7|13773.7|13798.7|13773.7|0
1653024590000|2022-05-20 05:29:50|13799.2|13774.2|13799.5|13774.5|13799.5|13774.5|13799.2|13774.2|0
1653024600000|2022-05-20 05:30:00|13799.7|13774.7|13799.7|13774.7|13799.7|13774.7|13799.7|13774.7|2
1653024630000|2022-05-20 05:30:30|13799.4|13774.4|13799.4|13774.4|13799.4|13774.4|13799.4|13774.4|0
1653024700000|2022-05-20 05:31:40|13809.1|13771.6|13809.1|13771.6|13809.1|13771.6|13809.1|13771.6|4
1653024720000|2022-05-20 05:32:00|13821.7|13784.2|13821.5|13784|13821.7|13784.2|13821.5|13784|5
1653024730000|2022-05-20 05:32:10|13821|13783.5|13821|13783.5|13821|13783.5|13821|13783.5|0
1653024740000|2022-05-20 05:32:20|13820.7|13783.2|13820.7|13783.2|13820.7|13783.2|13820.7|13783.2|0
1653024750000|2022-05-20 05:32:30|13821|13783.5|13821|13783.5|13821|13783.5|13821|13783.5|1
1653024780000|2022-05-20 05:33:00|13821.5|13784|13821.5|13784|13821.5|13784|13821.5|13784|1
1653024820000|2022-05-20 05:33:40|13822.3|13784.8|13822.3|13784.8|13822.3|13784.8|13822.3|13784.8|1
1653024840000|2022-05-20 05:34:00|13822.5|13785|13822.5|13785|13822.5|13785|13822.5|13785|0
1653024990000|2022-05-20 05:36:30|13818.5|13781|13818.5|13781|13818.5|13781|13818.5|13781|0
1653025010000|2022-05-20 05:36:50|13811.3|13786.3|13811.3|13786.3|13818.5|13786.3|13811.3|13781|1
1653025020000|2022-05-20 05:37:00|13817.8|13780.3|13819.7|13782.2|13819.7|13782.2|13817.4|13779.9|1
1653025030000|2022-05-20 05:37:10|13819.5|13782|13819.5|13782|13819.5|13782|13819.5|13782|0
1653025050000|2022-05-20 05:37:30|13818.3|13780.8|13818.6|13781.1|13818.6|13781.1|13818.3|13780.8|0
1653025060000|2022-05-20 05:37:40|13819.5|13782|13819.5|13782|13819.5|13782|13819.5|13782|0
1653025130000|2022-05-20 05:38:50|13814.3|13789.3|13814.3|13789.3|13814.3|13789.3|13814.3|13789.3|0
1653025140000|2022-05-20 05:39:00|13815.7|13790.7|13815.7|13790.7|13815.7|13790.7|13815.7|13790.7|0
1653025160000|2022-05-20 05:39:20|13815.4|13790.4|13815.4|13790.4|13815.4|13790.4|13815.4|13790.4|0
1653025180000|2022-05-20 05:39:40|13815.1|13790.1|13814.4|13789.4|13815.1|13794.9|13809.9|13789.4|0
1653025200000|2022-05-20 05:40:00|13811.8|13796.8|13811.8|13796.8|13811.8|13796.8|13811.8|13796.8|0
1653025210000|2022-05-20 05:40:10|13813.9|13798.9|13813.9|13798.9|13813.9|13798.9|13813.9|13798.9|0
1653025260000|2022-05-20 05:41:00|13813.8|13798.8|13814.2|13799.2|13814.9|13799.9|13813.8|13798.8|1
1653025270000|2022-05-20 05:41:10|13814.4|13799.4|13814.4|13799.4|13814.4|13799.4|13814.4|13799.4|0
1653025290000|2022-05-20 05:41:30|13814.2|13799.2|13814.2|13799.2|13814.2|13799.2|13814.2|13799.2|0
1653025410000|2022-05-20 05:43:30|13814.7|13789.7|13814.4|13789.4|13814.7|13789.7|13814.4|13789.4|1
1653025500000|2022-05-20 05:45:00|13814.1|13789.1|13814.1|13789.1|13814.1|13789.1|13814.1|13789.1|0
1653025570000|2022-05-20 05:46:10|13818.4|13793.4|13818.4|13793.4|13818.4|13793.4|13818.4|13793.4|0
1653025610000|2022-05-20 05:46:50|13818.6|13793.6|13835.6|13798.1|13836.1|13798.6|13818.6|13793.6|1
1653025640000|2022-05-20 05:47:20|13836.7|13799.2|13836.7|13799.2|13836.7|13799.2|13836.7|13799.2|0
1653025700000|2022-05-20 05:48:20|13837.3|13799.8|13834.9|13809.9|13840|13809.9|13833.3|13799.2|5
1653025710000|2022-05-20 05:48:30|13833.3|13808.3|13848|13823|13848|13825.3|13833|13808|10
1653025720000|2022-05-20 05:48:40|13850.3|13825.3|13850.3|13825.3|13850.3|13825.3|13850.3|13825.3|0
1653025740000|2022-05-20 05:49:00|13845.8|13830.8|13846.3|13831.3|13846.3|13831.3|13845.8|13830.8|0
1653025750000|2022-05-20 05:49:10|13852.9|13827.9|13858.2|13833.2|13858.2|13833.2|13852.9|13827.9|0
1653025760000|2022-05-20 05:49:20|13858.6|13833.6|13868.4|13830.9|13868.4|13833.6|13858.6|13830.9|1
1653025770000|2022-05-20 05:49:30|13870.7|13833.2|13870.7|13833.2|13870.7|13833.2|13870.7|13833.2|0
1653025780000|2022-05-20 05:49:40|13874.3|13836.8|13874.3|13836.8|13874.3|13836.8|13874.3|13836.8|0
1653025790000|2022-05-20 05:49:50|13870|13832.5|13858.1|13820.6|13870|13832.5|13839.3|13817.6|5
1653025800000|2022-05-20 05:50:00|13866.7|13829.2|13854|13816.5|13866.7|13829.2|13854|13816.5|0
1653025810000|2022-05-20 05:50:10|13855.6|13818.1|13864.2|13826.7|13870.1|13832.6|13855.6|13818.1|0
1653025830000|2022-05-20 05:50:30|13863.9|13826.4|13863.9|13826.4|13863.9|13826.4|13863.9|13826.4|0
1653025840000|2022-05-20 05:50:40|13863.7|13826.2|13863.7|13826.2|13863.7|13826.2|13863.7|13826.2|0
1653025990000|2022-05-20 05:53:10|13863.4|13825.9|13863.4|13825.9|13863.4|13825.9|13863.4|13825.9|0
1653026000000|2022-05-20 05:53:20|13841.4|13826.4|13841.4|13826.4|13841.4|13826.4|13841.4|13826.4|0
1653026020000|2022-05-20 05:53:40|13841.2|13826.2|13842.3|13827.3|13842.3|13827.3|13841.2|13826.2|0
1653026050000|2022-05-20 05:54:10|13842.2|13827.2|13857.2|13819.7|13857.2|13827.2|13842.2|13817.6|0
1653026070000|2022-05-20 05:54:30|||||||||1
1653026110000|2022-05-20 05:55:10|13857.4|13819.9|13857.4|13819.9|13857.4|13819.9|13857.4|13819.9|0
1653026140000|2022-05-20 05:55:40|13848.3|13833.3|13850.2|13835.2|13850.2|13835.2|13848.3|13833.3|0
1653026150000|2022-05-20 05:55:50|13852.7|13837.7|13852.7|13837.7|13852.7|13837.7|13852.7|13837.7|0
1653026200000|2022-05-20 05:56:40|13852.6|13837.6|13852.6|13837.6|13852.6|13837.6|13852.6|13837.6|0
1653026250000|2022-05-20 05:57:30|13849.9|13834.9|13857.3|13819.8|13857.3|13834.9|13849.9|13819.8|1
1653026270000|2022-05-20 05:57:50|13849.3|13824.3|13849.3|13824.3|13849.3|13824.3|13849.3|13824.3|0
1653026310000|2022-05-20 05:58:30|13845.8|13830.8|13845.8|13830.8|13845.8|13830.8|13845.8|13830.8|0
1653026340000|2022-05-20 05:59:00|13848|13833|13849.3|13834.3|13849.3|13834.3|13848|13833|0
1653026350000|2022-05-20 05:59:10|13847.7|13832.7|13845.8|13830.8|13847.7|13832.7|13845.8|13830.8|1
1653026370000|2022-05-20 05:59:30|13846|13831|13846.8|13831.8|13846.8|13831.8|13846|13831|0
1653026390000|2022-05-20 05:59:50|13848.3|13833.3|13848.3|13833.3|13848.3|13833.3|13848.3|13833.3|0
1653026430000|2022-05-20 06:00:30|13848.5|13833.5|13848.5|13833.5|13848.5|13833.5|13848.5|13833.5|0
1653026440000|2022-05-20 06:00:40|13848.3|13833.3|13848.3|13833.3|13848.3|13833.3|13848.3|13833.3|0
1653026470000|2022-05-20 06:01:10|13847.7|13832.7|13848|13833|13848|13833|13847.7|13832.7|1
1653026490000|2022-05-20 06:01:30|13847.8|13832.8|13847.8|13832.8|13847.8|13832.8|13847.8|13832.8|0
1653026500000|2022-05-20 06:01:40|13848.2|13833.2|13848.2|13833.2|13848.2|13833.2|13848.2|13833.2|0
1653026560000|2022-05-20 06:02:40|13848.4|13833.4|13848.4|13833.4|13848.4|13833.4|13848.4|13833.4|0
1653026590000|2022-05-20 06:03:10|13856.9|13831.9|13867.7|13830.2|13867.7|13831.9|13856.9|13827|1
1653026620000|2022-05-20 06:03:40|13869.2|13831.7|13869.2|13831.7|13869.2|13831.7|13869.2|13831.7|0
1653026640000|2022-05-20 06:04:00|13869.4|13831.9|13870.5|13833|13870.5|13833|13869.4|13831.9|0
1653026650000|2022-05-20 06:04:10|13871|13833.5|13871|13833.5|13871|13833.5|13871|13833.5|0
1653026700000|2022-05-20 06:05:00|13871.5|13834|13872|13834.5|13872|13834.5|13871.5|13834|0
1653026710000|2022-05-20 06:05:10|13871.9|13834.4|13871.9|13834.4|13871.9|13834.4|13871.9|13834.4|0
1653026760000|2022-05-20 06:06:00|13872.2|13834.7|13872.7|13835.2|13872.7|13835.2|13872.2|13834.7|0
1653026770000|2022-05-20 06:06:10|13872.9|13835.4|13883.8|13846.3|13883.8|13846.3|13872.9|13835.4|1
1653026800000|2022-05-20 06:06:40|13881.5|13844|13881.5|13844|13881.5|13844|13881.5|13844|0
1653026820000|2022-05-20 06:07:00|13884.1|13846.6|13884.6|13847.1|13884.6|13847.1|13884.1|13846.6|0
1653026880000|2022-05-20 06:08:00|13882.5|13845|13880.3|13855.3|13883.5|13855.3|13879.9|13845|0
1653026940000|2022-05-20 06:09:00|13880.8|13855.8|13881.3|13856.3|13881.3|13856.3|13880.8|13855.8|0
1653026950000|2022-05-20 06:09:10|13881.1|13856.1|13881.1|13856.1|13881.1|13856.1|13881.1|13856.1|0
1653026990000|2022-05-20 06:09:50|13881.3|13856.3|13881.1|13856.1|13881.3|13856.3|13881.1|13856.1|0
1653027000000|2022-05-20 06:10:00|13880.5|13855.5|13880.6|13855.6|13880.6|13855.6|13880.5|13855.5|0
1653027010000|2022-05-20 06:10:10|13881|13856|13881|13856|13881|13856|13881|13856|0
1653027030000|2022-05-20 06:10:30|13877.9|13862.9|13877.9|13862.9|13877.9|13862.9|13877.9|13862.9|0
1653027040000|2022-05-20 06:10:40|13879.3|13864.3|13879.3|13864.3|13879.3|13864.3|13879.3|13864.3|0
1653027060000|2022-05-20 06:11:00|13879.5|13864.5|13880|13865|13880|13865|13879.5|13864.5|0
1653027090000|2022-05-20 06:11:30|13883|13868|13890.8|13875.8|13890.8|13875.8|13883|13868|1
1653027120000|2022-05-20 06:12:00|13891.6|13876.6|13891.6|13876.6|13891.6|13876.6|13891.6|13876.6|0
1653027130000|2022-05-20 06:12:10|13892.1|13877.1|13892.1|13877.1|13892.1|13877.1|13892.1|13877.1|1
1653027180000|2022-05-20 06:13:00|13891.8|13876.8|13892.3|13877.3|13892.3|13877.3|13891.8|13876.8|0
1653027230000|2022-05-20 06:13:50|13892.6|13877.6|13892.8|13877.8|13892.8|13877.8|13892.6|13877.6|0
1653027240000|2022-05-20 06:14:00|13892.5|13877.5|13892.3|13877.3|13892.8|13877.8|13891.8|13876.8|0
1653027250000|2022-05-20 06:14:10|13892.6|13877.6|13893.5|13878.5|13893.5|13878.5|13892.6|13877.6|0
1653027270000|2022-05-20 06:14:30|13893.7|13878.7|13913|13875.5|13913|13882.1|13893.7|13875.5|1
1653027280000|2022-05-20 06:14:40|13912.7|13875.2|13899.7|13874.7|13913.3|13884.9|13895.3|13874.7|2
1653027290000|2022-05-20 06:14:50|13900.3|13875.3|13891.6|13876.6|13904.8|13883.8|13891.6|13874.2|0
1653027300000|2022-05-20 06:15:00|13891.1|13876.1|13903.3|13878.3|13903.3|13882.8|13891.1|13876.1|0
1653027310000|2022-05-20 06:15:10|13897|13882|13915.2|13877.7|13920|13883|13892.2|13877.2|19
1653027330000|2022-05-20 06:15:30|13919.3|13881.8|13907.3|13882.3|13919.3|13886.7|13907.3|13877.4|0
1653027340000|2022-05-20 06:15:40|13917.6|13880.1|13906.3|13881.3|13918.5|13885.9|13906|13880.1|0
1653027350000|2022-05-20 06:15:50|13908.8|13883.8|13908.8|13883.8|13908.8|13883.8|13905.8|13880.8|0
1653027360000|2022-05-20 06:16:00|13910|13885|13910.7|13885.7|13911|13886|13910|13885|0
1653027380000|2022-05-20 06:16:20|13907|13882|13907|13882|13907|13882|13906.5|13881.5|1
1653027390000|2022-05-20 06:16:30|13910.7|13885.7|13910.7|13885.7|13910.7|13885.7|13910.7|13885.7|0
1653027400000|2022-05-20 06:16:40|13909.9|13884.9|13909.9|13884.9|13909.9|13884.9|13909.9|13884.9|0
1653027410000|2022-05-20 06:16:50|13910.7|13885.7|13910.7|13885.7|13910.7|13885.7|13910.7|13885.7|0
1653027420000|2022-05-20 06:17:00|13914.5|13877|13911.5|13886.5|13914.5|13886.5|13911.5|13877|0
1653027430000|2022-05-20 06:17:10|13911.7|13886.7|13911.7|13886.7|13911.7|13886.7|13911.7|13886.7|0
1653027480000|2022-05-20 06:18:00|13915.2|13877.7|13916.4|13878.9|13916.4|13878.9|13915.2|13877.7|0
1653027530000|2022-05-20 06:18:50|||||||||3
1653027540000|2022-05-20 06:19:00|13910.7|13885.7|13911.2|13886.2|13911.2|13886.2|13910.7|13885.7|0
1653027560000|2022-05-20 06:19:20|13910|13885|13913.8|13876.3|13913.8|13885|13910|13876.3|1
1653027580000|2022-05-20 06:19:40|13911.9|13874.4|13907.3|13869.8|13911.9|13874.4|13907.3|13869.8|0
1653027630000|2022-05-20 06:20:30|13905|13867.5|13903.8|13866.3|13905|13867.5|13903.8|13866.3|0
1653027640000|2022-05-20 06:20:40|13907.4|13869.9|13907.4|13869.9|13907.4|13869.9|13907.4|13869.9|0
1653027650000|2022-05-20 06:20:50|13903.2|13865.7|13902.4|13864.9|13903.2|13865.7|13902.4|13864.9|0
1653027680000|2022-05-20 06:21:20|13905.8|13868.3|13905.2|13867.7|13905.8|13868.3|13905.2|13867.7|4
1653027690000|2022-05-20 06:21:30|13902.5|13865|13903.3|13865.8|13903.3|13865.8|13902.5|13865|0
1653027700000|2022-05-20 06:21:40|13905.8|13868.3|13905.8|13868.3|13905.8|13868.3|13905.8|13868.3|0
1653027760000|2022-05-20 06:22:40|13905.7|13868.2|13905.7|13868.2|13905.7|13868.2|13905.7|13868.2|0
1653027840000|2022-05-20 06:24:00|13889.7|13874.7|13889.1|13874.1|13889.7|13874.7|13889.1|13874.1|3
1653027850000|2022-05-20 06:24:10|||||||||2
1653027860000|2022-05-20 06:24:20|13894.9|13869.9|13897.1|13872.1|13897.1|13872.1|13894.9|13869.9|1
1653027870000|2022-05-20 06:24:30|13896.9|13871.9|13896.6|13871.6|13896.9|13871.9|13896.4|13871.4|1
1653027880000|2022-05-20 06:24:40|13896.4|13871.4|13896.4|13871.4|13896.4|13871.4|13896.4|13871.4|0
1653027890000|2022-05-20 06:24:50|13896.6|13871.6|13896.6|13871.6|13896.6|13871.6|13896.6|13871.6|0
1653027920000|2022-05-20 06:25:20|13891.8|13866.8|13891.6|13866.6|13891.8|13866.8|13891.6|13866.6|6
1653027940000|2022-05-20 06:25:40|13891.5|13866.5|13891.5|13866.5|13891.5|13866.5|13891.5|13866.5|0
1653027950000|2022-05-20 06:25:50|13878.1|13863.1|13878.1|13863.1|13878.1|13863.1|13878.1|13863.1|4
1653027960000|2022-05-20 06:26:00|13876.2|13861.2|13880.4|13842.9|13880.4|13861.2|13876.2|13842.6|1
1653027980000|2022-05-20 06:26:20|13880.6|13843.1|13881.2|13843.7|13881.2|13843.7|13880.6|13843.1|0
1653028000000|2022-05-20 06:26:40|13880.1|13842.6|13878.2|13840.7|13880.1|13842.6|13878.2|13840.7|0
1653028040000|2022-05-20 06:27:20|13877.9|13840.4|13877.9|13840.4|13877.9|13840.4|13877.9|13840.4|1
1653028140000|2022-05-20 06:29:00|13874.1|13849.1|13874.1|13849.1|13874.1|13849.1|13874.1|13849.1|0
1653028160000|2022-05-20 06:29:20|13879.2|13841.7|13879.2|13841.7|13879.2|13841.7|13879.2|13841.7|2
1653028190000|2022-05-20 06:29:50|13879.5|13842|13879.5|13842|13879.5|13842|13879.5|13842|0
1653028200000|2022-05-20 06:30:00|13878.4|13840.9|13878.4|13840.9|13878.4|13840.9|13878.4|13840.9|0
1653028260000|2022-05-20 06:31:00|13880.3|13865.3|13880.3|13865.3|13880.3|13865.3|13880.3|13865.3|1
1653028280000|2022-05-20 06:31:20|13880.5|13865.5|13880.5|13865.5|13880.5|13865.5|13880.5|13865.5|0
1653028320000|2022-05-20 06:32:00|13881.2|13866.2|13881.2|13866.2|13881.2|13866.2|13881.2|13866.2|3
1653028390000|2022-05-20 06:33:10|13881.1|13866.1|13881.1|13866.1|13881.1|13866.1|13881.1|13866.1|0
1653028400000|2022-05-20 06:33:20|||||||||1
1653028450000|2022-05-20 06:34:10|13893.5|13868.5|13902.7|13865.2|13902.7|13868.5|13893.5|13863.6|2
1653028460000|2022-05-20 06:34:20|13905.8|13880.8|13905.8|13880.8|13905.8|13880.8|13905.8|13880.8|1
1653028470000|2022-05-20 06:34:30|13906|13881|13906|13881|13906|13881|13906|13881|0
1653028560000|2022-05-20 06:36:00|13906.5|13881.5|13907.1|13882.1|13907.1|13882.1|13906.5|13881.5|0
1653028580000|2022-05-20 06:36:20|13907.6|13882.6|13907.8|13882.8|13907.8|13882.8|13907.6|13882.6|0
1653028600000|2022-05-20 06:36:40|13908.4|13883.4|13905.1|13890.1|13909.6|13890.1|13904.6|13883.4|3
1653028620000|2022-05-20 06:37:00|13905.9|13890.9|13905.9|13890.9|13905.9|13890.9|13905.9|13890.9|0
1653028630000|2022-05-20 06:37:10|13906.6|13891.6|13897|13872|13906.6|13891.6|13896.3|13872|3
1653028640000|2022-05-20 06:37:20|13896|13871|13892.5|13867.5|13896|13871|13892.5|13867.5|0
1653028650000|2022-05-20 06:37:30|13897.7|13860.2|13891.7|13866.7|13897.7|13866.7|13891.7|13860.2|0
1653028660000|2022-05-20 06:37:40|13897.7|13860.2|13891.7|13866.7|13897.7|13866.7|13891.7|13860.2|0
1653028740000|2022-05-20 06:39:00|13897.7|13860.2|13897.7|13860.2|13897.7|13860.2|13897.7|13860.2|0
1653028780000|2022-05-20 06:39:40|13897.6|13860.1|13897.6|13860.1|13897.6|13860.1|13897.6|13860.1|0
1653028880000|2022-05-20 06:41:20|||||||||1
1653029040000|2022-05-20 06:44:00|13897.3|13859.8|13897.3|13859.8|13897.3|13859.8|13897.3|13859.8|1
1653029060000|2022-05-20 06:44:20|||||||||5
1653029080000|2022-05-20 06:44:40|13890.5|13865.5|13890|13865|13890.5|13865.5|13890|13865|0
1653029190000|2022-05-20 06:46:30|||||||||1
1653029280000|2022-05-20 06:48:00|13889.9|13864.9|13889.9|13864.9|13889.9|13864.9|13889.9|13864.9|0
1653029560000|2022-05-20 06:52:40|13889.8|13864.8|13889.8|13864.8|13889.8|13864.8|13889.8|13864.8|0
1653029740000|2022-05-20 06:55:40|13889.3|13864.3|13889.3|13864.3|13889.3|13864.3|13889.3|13864.3|0
1653029850000|2022-05-20 06:57:30|13896.1|13858.6|13896.1|13858.6|13896.1|13858.6|13896.1|13858.6|1
1653029920000|2022-05-20 06:58:40|13888.4|13863.4|13881.7|13866.7|13888.4|13866.7|13881.7|13863.4|0
1653029990000|2022-05-20 06:59:50|13879.2|13864.2|13880.1|13865.1|13880.1|13865.1|13874.6|13859.6|2
1653030040000|2022-05-20 07:00:40|13881.5|13866.5|13881.5|13866.5|13881.5|13866.5|13881.5|13866.5|0
1653030060000|2022-05-20 07:01:00|13882.6|13867.6|13882.6|13867.6|13882.6|13867.6|13882.6|13867.6|0
1653030070000|2022-05-20 07:01:10|13882.1|13867.1|13878.6|13863.6|13882.1|13867.1|13878.6|13863.6|0
1653030120000|2022-05-20 07:02:00|13878.1|13863.1|13875.8|13860.8|13878.1|13863.1|13875.8|13860.8|1
1653030130000|2022-05-20 07:02:10|13875.1|13860.1|13875.1|13860.1|13875.1|13860.1|13875.1|13860.1|0
1653030240000|2022-05-20 07:04:00|13875|13860|13880|13865|13880|13865|13875|13860|1
1653030480000|2022-05-20 07:08:00|13880.5|13865.5|13881|13866|13881|13866|13880.5|13865.5|0
1653030490000|2022-05-20 07:08:10|13882.5|13867.5|13881.5|13866.5|13882.5|13867.5|13881.5|13866.5|0
1653030510000|2022-05-20 07:08:30|13882|13867|13882|13867|13882|13867|13882|13867|0
1653030530000|2022-05-20 07:08:50|13882.2|13867.2|13882.8|13867.8|13882.8|13867.8|13882.2|13867.2|1
1653030540000|2022-05-20 07:09:00|13883.7|13868.7|13883.7|13868.7|13883.7|13868.7|13883.7|13868.7|0
1653030570000|2022-05-20 07:09:30|13884.6|13869.6|13889.4|13874.4|13889.4|13874.4|13884.6|13869.6|0
1653030580000|2022-05-20 07:09:40|13889.1|13874.1|13889.1|13874.1|13889.1|13874.1|13889.1|13874.1|0
1653030600000|2022-05-20 07:10:00|13889.4|13874.4|13889.4|13874.4|13889.4|13874.4|13889.4|13874.4|0
1653030660000|2022-05-20 07:11:00|13888.5|13873.5|13889.1|13874.1|13889.1|13874.1|13888.5|13873.5|0
1653030690000|2022-05-20 07:11:30|13888.5|13873.5|13888.3|13873.3|13888.5|13873.5|13888.3|13873.3|4
1653030750000|2022-05-20 07:12:30|13888.2|13873.2|13888.2|13873.2|13888.2|13873.2|13888.2|13873.2|0
1653031020000|2022-05-20 07:17:00|13888.1|13873.1|13888.1|13873.1|13888.1|13873.1|13888.1|13873.1|0
1653031110000|2022-05-20 07:18:30|13887.6|13872.6|13887.6|13872.6|13887.6|13872.6|13887.6|13872.6|0
1653031170000|2022-05-20 07:19:30|13888.1|13873.1|13888.1|13873.1|13888.1|13873.1|13888.1|13873.1|0
1653031190000|2022-05-20 07:19:50|13887|13872|13888.1|13873.1|13888.1|13873.1|13887|13872|1
1653031280000|2022-05-20 07:21:20|13887.8|13872.8|13887.8|13872.8|13887.8|13872.8|13887.8|13872.8|1
1653031310000|2022-05-20 07:21:50|13888|13873|13888|13873|13888|13873|13888|13873|0
1653031450000|2022-05-20 07:24:10|13888.9|13873.9|13888.9|13873.9|13888.9|13873.9|13888.9|13873.9|0
1653031460000|2022-05-20 07:24:20|13888|13873|13880.1|13865.1|13888|13873|13880.1|13865.1|3
1653031470000|2022-05-20 07:24:30|13879.6|13864.6|13879.1|13864.1|13879.6|13864.6|13879.1|13864.1|2
1653031500000|2022-05-20 07:25:00|13879|13864|13878.6|13863.6|13879.1|13864.1|13878.6|13863.6|0
1653031510000|2022-05-20 07:25:10|13878.1|13863.1|13878.1|13863.1|13878.1|13863.1|13878.1|13863.1|0
1653031520000|2022-05-20 07:25:20|13878.6|13863.6|13878.6|13863.6|13878.6|13863.6|13878.6|13863.6|1
1653031620000|2022-05-20 07:27:00|13878.9|13863.9|13879.1|13864.1|13879.1|13864.1|13878.9|13863.9|0
1653031660000|2022-05-20 07:27:40|13880.1|13865.1|13880.1|13865.1|13880.1|13865.1|13880.1|13865.1|0
1653031680000|2022-05-20 07:28:00|13879.1|13864.1|13879.1|13864.1|13879.1|13864.1|13879.1|13864.1|1
1653031740000|2022-05-20 07:29:00|13878.1|13863.1|13878.1|13863.1|13878.1|13863.1|13878.1|13863.1|0
1653031780000|2022-05-20 07:29:40|||||||||1
1653031830000|2022-05-20 07:30:30|13878.4|13863.4|13878.4|13863.4|13878.4|13863.4|13878.4|13863.4|0
1653031850000|2022-05-20 07:30:50|13880|13865|13880|13865|13880|13865|13880|13865|1
1653031890000|2022-05-20 07:31:30|13883.1|13868.1|13883.1|13868.1|13883.1|13868.1|13883.1|13868.1|0
1653031900000|2022-05-20 07:31:40|13882.9|13867.9|13882.9|13867.9|13882.9|13867.9|13882.9|13867.9|0
1653031950000|2022-05-20 07:32:30|13882.1|13867.1|13882.1|13867.1|13882.1|13867.1|13882.1|13867.1|0
1653031970000|2022-05-20 07:32:50|13882.3|13867.3|13883.2|13868.2|13883.2|13868.2|13882.3|13867.3|1
1653031990000|2022-05-20 07:33:10|13880.8|13865.8|13880.8|13865.8|13880.8|13865.8|13880.8|13865.8|1
1653032010000|2022-05-20 07:33:30|13880.7|13865.7|13880.7|13865.7|13880.7|13865.7|13880.7|13865.7|0
1653032020000|2022-05-20 07:33:40|||||||||4
1653032030000|2022-05-20 07:33:50|||||||||2
1653032040000|2022-05-20 07:34:00|13882.6|13867.6|13882.6|13867.6|13882.6|13867.6|13882.6|13867.6|1
1653032050000|2022-05-20 07:34:10|13882.9|13867.9|13882.6|13867.6|13882.9|13867.9|13882.6|13867.6|1
1653032070000|2022-05-20 07:34:30|13882.9|13867.9|13882|13867|13882.9|13867.9|13882|13867|0
1653032100000|2022-05-20 07:35:00|||||||||2
1653032160000|2022-05-20 07:36:00|||||||||2
1653032180000|2022-05-20 07:36:20|13880.6|13865.6|13880.6|13865.6|13880.6|13865.6|13880.6|13865.6|1
1653032210000|2022-05-20 07:36:50|13880.4|13865.4|13880.4|13865.4|13880.4|13865.4|13880.4|13865.4|2
1653032220000|2022-05-20 07:37:00|13880.6|13865.6|13880.6|13865.6|13880.6|13865.6|13880.6|13865.6|0
1653032340000|2022-05-20 07:39:00|13880.9|13865.9|13880.9|13865.9|13881.1|13866.1|13880.9|13865.9|0
1653032360000|2022-05-20 07:39:20|||||||||1
1653032370000|2022-05-20 07:39:30|13880.8|13865.8|13880.8|13865.8|13880.8|13865.8|13880.8|13865.8|0
1653032400000|2022-05-20 07:40:00|13880.6|13865.6|13881.1|13866.1|13881.1|13866.1|13880.6|13865.6|0
1653032450000|2022-05-20 07:40:50|13879.7|13864.7|13879.5|13864.5|13879.7|13864.7|13879.5|13864.5|0
1653032460000|2022-05-20 07:41:00|13879.3|13864.3|13880.5|13865.5|13880.5|13865.5|13878.7|13863.7|6
1653032470000|2022-05-20 07:41:10|13879.2|13864.2|13879.2|13864.2|13879.2|13864.2|13879.2|13864.2|0
1653032480000|2022-05-20 07:41:20|13878.7|13863.7|13878.7|13863.7|13878.7|13863.7|13878.7|13863.7|10
1653032490000|2022-05-20 07:41:30|13878.9|13863.9|13878.9|13863.9|13878.9|13863.9|13878.9|13863.9|0
1653032520000|2022-05-20 07:42:00|13880.3|13865.3|13880.5|13865.5|13880.5|13865.5|13880.3|13865.3|1
1653032710000|2022-05-20 07:45:10|13880.8|13865.8|13880.8|13865.8|13880.8|13865.8|13880.8|13865.8|1
1653032880000|2022-05-20 07:48:00|13880.7|13865.7|13880.7|13865.7|13880.7|13865.7|13880.7|13865.7|0
1653032900000|2022-05-20 07:48:20|13881.3|13866.3|13881.3|13866.3|13881.3|13866.3|13881.3|13866.3|0
1653032930000|2022-05-20 07:48:50|13880.7|13865.7|13880.7|13865.7|13880.7|13865.7|13880.7|13865.7|0
1653032940000|2022-05-20 07:49:00|13881.3|13866.3|13881.3|13866.3|13881.3|13866.3|13881.3|13866.3|0
1653032950000|2022-05-20 07:49:10|13880.5|13865.5|13880.5|13865.5|13880.5|13865.5|13880.5|13865.5|0
1653032960000|2022-05-20 07:49:20|13881.3|13866.3|13881.3|13866.3|13881.3|13866.3|13881.3|13866.3|0
1653033000000|2022-05-20 07:50:00|13881.2|13866.2|13881.8|13866.8|13881.8|13866.8|13881.2|13866.2|0
1653033060000|2022-05-20 07:51:00|13881.2|13866.2|13881.8|13866.8|13881.8|13866.8|13881.2|13866.2|0
1653033090000|2022-05-20 07:51:30|||||||||2
1653033100000|2022-05-20 07:51:40|13881.5|13866.5|13881.5|13866.5|13881.5|13866.5|13881.5|13866.5|0
1653033110000|2022-05-20 07:51:50|13880.6|13865.6|13880.6|13865.6|13880.6|13865.6|13880.6|13865.6|0
1653033120000|2022-05-20 07:52:00|13880|13865|13880.6|13865.6|13880.6|13865.6|13880|13865|0
1653033130000|2022-05-20 07:52:10|||||||||1
1653033160000|2022-05-20 07:52:40|13880.5|13865.5|13887.6|13872.6|13887.6|13872.6|13880.3|13865.3|3
1653033170000|2022-05-20 07:52:50|13888.1|13873.1|13888.1|13873.1|13888.1|13873.1|13888.1|13873.1|1
1653033180000|2022-05-20 07:53:00|13888.4|13873.4|13888.4|13873.4|13888.4|13873.4|13888.4|13873.4|1
1653033200000|2022-05-20 07:53:20|13896.1|13881.1|13896.1|13881.1|13896.1|13881.1|13896.1|13881.1|1
1653033230000|2022-05-20 07:53:50|13896.6|13881.6|13896.6|13881.6|13896.6|13881.6|13896.6|13881.6|0
1653033240000|2022-05-20 07:54:00|13897.7|13882.7|13898|13883|13898|13883|13897.7|13882.7|1
1653033250000|2022-05-20 07:54:10|13900.6|13885.6|13900.6|13885.6|13900.6|13885.6|13900.6|13885.6|0
1653033260000|2022-05-20 07:54:20|13900.8|13885.8|13900.8|13885.8|13900.8|13885.8|13900.8|13885.8|1
1653033270000|2022-05-20 07:54:30|13905.9|13890.9|13900.5|13885.5|13905.9|13890.9|13900.5|13885.5|8
1653033280000|2022-05-20 07:54:40|13899.4|13884.4|13899.4|13884.4|13899.4|13884.4|13899.4|13884.4|0
1653033300000|2022-05-20 07:55:00|13906.8|13869.3|13906|13881|13906.8|13883.9|13898.9|13869.3|0
1653033320000|2022-05-20 07:55:20|13905.2|13880.2|13905.2|13880.2|13905.2|13880.2|13905.2|13880.2|0
1653033340000|2022-05-20 07:55:40|13904.7|13879.7|13904.7|13879.7|13904.7|13879.7|13904.7|13879.7|0
1653033360000|2022-05-20 07:56:00|13904.9|13879.9|13903.8|13878.8|13909.6|13879.9|13903.8|13872.1|0
1653033370000|2022-05-20 07:56:10|13903.6|13878.6|13903.8|13878.8|13903.8|13878.8|13903.6|13878.6|0
1653033410000|2022-05-20 07:56:50|||||||||1
1653033420000|2022-05-20 07:57:00|13903.6|13878.6|13904.1|13879.1|13904.1|13879.1|13903.6|13878.6|1
1653033430000|2022-05-20 07:57:10|13899.6|13884.6|13899.6|13884.6|13899.6|13884.6|13899.6|13884.6|0
1653033450000|2022-05-20 07:57:30|13899.4|13884.4|13898.2|13883.2|13899.4|13884.4|13898.2|13883.2|2
1653033460000|2022-05-20 07:57:40|13898.4|13883.4|13898.4|13883.4|13898.4|13883.4|13898.4|13883.4|0
1653033480000|2022-05-20 07:58:00|13898.7|13883.7|13898.7|13883.7|13898.7|13883.7|13898.7|13883.7|0
1653033490000|2022-05-20 07:58:10|13899|13884|13899|13884|13899|13884|13899|13884|0
1653033520000|2022-05-20 07:58:40|13898.7|13883.7|13898.7|13883.7|13898.7|13883.7|13898.7|13883.7|0
1653033540000|2022-05-20 07:59:00|13899|13884|13899.2|13884.2|13899.2|13884.2|13898.7|13883.7|0
1653033550000|2022-05-20 07:59:10|13899|13884|13899|13884|13899|13884|13899|13884|0
1653033570000|2022-05-20 07:59:30|13898.8|13883.8|13899.3|13884.3|13899.3|13884.3|13898.8|13883.8|0
1653033580000|2022-05-20 07:59:40|13899.2|13884.2|13899.2|13884.2|13899.2|13884.2|13899.2|13884.2|0
1653033600000|2022-05-20 08:00:00|13899.8|13884.8|13900|13885|13900|13885|13899.8|13884.8|0
1653033620000|2022-05-20 08:00:20|13901.8|13886.8|13901.8|13886.8|13901.8|13886.8|13901.8|13886.8|1
1653033630000|2022-05-20 08:00:30|13902.1|13887.1|13902.1|13887.1|13902.1|13887.1|13902.1|13887.1|0
1653033640000|2022-05-20 08:00:40|13903|13888|13903.3|13888.3|13903.3|13888.3|13903|13888|0
1653033660000|2022-05-20 08:01:00|13903.1|13888.1|13903.3|13888.3|13903.3|13888.3|13902.8|13887.8|0
1653033670000|2022-05-20 08:01:10|13903.6|13888.6|13903.6|13888.6|13903.6|13888.6|13903.6|13888.6|0
1653033720000|2022-05-20 08:02:00|13904.1|13889.1|13904.1|13889.1|13904.1|13889.1|13904.1|13889.1|0
1653033760000|2022-05-20 08:02:40|13902.7|13887.7|13902.7|13887.7|13902.7|13887.7|13902.7|13887.7|0
1653033780000|2022-05-20 08:03:00|13904.1|13889.1|13904.4|13889.4|13904.4|13889.4|13904.1|13889.1|1
1653033810000|2022-05-20 08:03:30|||||||||1
1653033820000|2022-05-20 08:03:40|13904.3|13889.3|13904.3|13889.3|13904.3|13889.3|13904.3|13889.3|0
1653033840000|2022-05-20 08:04:00|13900.8|13885.8|13897.2|13882.2|13904.7|13885.8|13896.7|13867.1|5
1653033850000|2022-05-20 08:04:10|13897.1|13882.1|13897.1|13882.1|13897.1|13882.1|13897.1|13882.1|0
1653033860000|2022-05-20 08:04:20|13898|13883|13898|13883|13898|13883|13898|13883|0
1653033870000|2022-05-20 08:04:30|13897.7|13882.7|13897.7|13882.7|13897.7|13882.7|13897.7|13882.7|0
1653033970000|2022-05-20 08:06:10|13898.1|13883.1|13898.1|13883.1|13898.1|13883.1|13898.1|13883.1|0
1653034020000|2022-05-20 08:07:00|13896.1|13881.1|13896.1|13881.1|13896.1|13881.1|13896.1|13881.1|0
1653034030000|2022-05-20 08:07:10|13898.4|13883.4|13898.4|13883.4|13898.4|13883.4|13898.4|13883.4|0
1653034050000|2022-05-20 08:07:30|13898.3|13883.3|13898.3|13883.3|13898.3|13883.3|13898.3|13883.3|0
1653034180000|2022-05-20 08:09:40|13898.5|13883.5|13898.5|13883.5|13898.5|13883.5|13898.5|13883.5|0
1653034270000|2022-05-20 08:11:10|13898.3|13883.3|13898.3|13883.3|13898.3|13883.3|13898.3|13883.3|0
1653034290000|2022-05-20 08:11:30|13898.7|13883.7|13898.7|13883.7|13898.7|13883.7|13898.7|13883.7|0
1653034300000|2022-05-20 08:11:40|13898.5|13883.5|13898.5|13883.5|13898.5|13883.5|13898.5|13883.5|0
1653034310000|2022-05-20 08:11:50|13897.9|13882.9|13897.9|13882.9|13897.9|13882.9|13897.9|13882.9|0
1653034320000|2022-05-20 08:12:00|13896.9|13881.9|13897.4|13882.4|13897.4|13882.4|13896.9|13881.9|1
1653034330000|2022-05-20 08:12:10|13897.2|13882.2|13896.9|13881.9|13897.2|13882.2|13896.9|13881.9|0
1653034350000|2022-05-20 08:12:30|13896.4|13881.4|13896.4|13881.4|13896.4|13881.4|13896.4|13881.4|0
1653034380000|2022-05-20 08:13:00|13896.9|13881.9|13897.4|13882.4|13897.4|13882.4|13896.9|13881.9|0
1653034400000|2022-05-20 08:13:20|13897.1|13882.1|13896.9|13881.9|13897.1|13882.1|13896.9|13881.9|0
1653034420000|2022-05-20 08:13:40|13895.9|13880.9|13895.9|13880.9|13895.9|13880.9|13895.9|13880.9|0
1653034440000|2022-05-20 08:14:00|13896.1|13881.1|13896.9|13881.9|13896.9|13881.9|13896.1|13881.1|1
1653034450000|2022-05-20 08:14:10|13897.2|13882.2|13897.4|13882.4|13897.4|13882.4|13897.2|13882.2|0
1653034460000|2022-05-20 08:14:20|13897.7|13882.7|13897.4|13882.4|13897.9|13882.9|13897.4|13882.4|0
1653034500000|2022-05-20 08:15:00|13897.9|13882.9|13897.9|13882.9|13897.9|13882.9|13897.9|13882.9|1
1653034510000|2022-05-20 08:15:10|13898.1|13883.1|13898.6|13883.6|13898.6|13883.6|13898.1|13883.1|0
1653034560000|2022-05-20 08:16:00|13898.2|13883.2|13898.2|13883.2|13898.2|13883.2|13898.2|13883.2|0
1653034600000|2022-05-20 08:16:40|13898.1|13883.1|13897.4|13882.4|13898.1|13883.1|13897.4|13882.4|0
1653034620000|2022-05-20 08:17:00|13897.1|13882.1|13896.9|13881.9|13897.1|13882.1|13896.9|13881.9|0
1653034680000|2022-05-20 08:18:00|13896.8|13881.8|13897.6|13882.6|13897.6|13882.6|13896.8|13881.8|1
1653034690000|2022-05-20 08:18:10|13898.1|13883.1|13898.1|13883.1|13898.1|13883.1|13898.1|13883.1|0
1653034730000|2022-05-20 08:18:50|13897.8|13882.8|13897.6|13882.6|13897.8|13882.8|13897.6|13882.6|0
1653034740000|2022-05-20 08:19:00|13897.3|13882.3|13897.3|13882.3|13897.3|13882.3|13897.3|13882.3|0
1653034750000|2022-05-20 08:19:10|13896.8|13881.8|13896.8|13881.8|13896.8|13881.8|13896.8|13881.8|0
1653034760000|2022-05-20 08:19:20|13896.5|13881.5|13896.8|13881.8|13896.8|13881.8|13896.3|13881.3|0
1653034770000|2022-05-20 08:19:30|13897.3|13882.3|13897.4|13882.4|13897.4|13882.4|13893.8|13878.8|1
1653034800000|2022-05-20 08:20:00|13899.7|13884.7|13899.7|13884.7|13899.7|13884.7|13896.1|13881.1|5
1653034810000|2022-05-20 08:20:10|13899.9|13884.9|13899.9|13884.9|13899.9|13884.9|13899.9|13884.9|1
1653034950000|2022-05-20 08:22:30|13899.2|13884.2|13899.2|13884.2|13899.2|13884.2|13899.2|13884.2|0
1653035000000|2022-05-20 08:23:20|13900.5|13885.5|13900.5|13885.5|13900.5|13885.5|13900.5|13885.5|0
1653035010000|2022-05-20 08:23:30|13898.9|13883.9|13898.9|13883.9|13898.9|13883.9|13898.9|13883.9|0
1653035040000|2022-05-20 08:24:00|13900.3|13885.3|13900.5|13885.5|13900.5|13885.5|13900.3|13885.3|1
1653035060000|2022-05-20 08:24:20|13902.7|13887.7|13908.7|13893.7|13908.7|13893.7|13902.7|13887.7|1
1653035070000|2022-05-20 08:24:30|13908.4|13893.4|13908.2|13893.2|13911.5|13896.5|13908.2|13893.2|2
1653035090000|2022-05-20 08:24:50|13908.5|13893.5|13908.5|13893.5|13908.5|13893.5|13908.5|13893.5|0
1653035100000|2022-05-20 08:25:00|13908.2|13893.2|13907.9|13892.9|13908.2|13893.2|13907.9|13892.9|1
1653035110000|2022-05-20 08:25:10|13905.2|13890.2|13905.2|13890.2|13905.2|13890.2|13905.2|13890.2|1
1653035140000|2022-05-20 08:25:40|13905.1|13890.1|13905.1|13890.1|13905.1|13890.1|13905.1|13890.1|0
1653035160000|2022-05-20 08:26:00|13907.9|13892.9|13907.9|13892.9|13907.9|13892.9|13907.9|13892.9|1
1653035180000|2022-05-20 08:26:20|13907.6|13892.6|13907.6|13892.6|13907.6|13892.6|13907.6|13892.6|0
1653035240000|2022-05-20 08:27:20|13907.1|13892.1|13907.1|13892.1|13907.1|13892.1|13907.1|13892.1|2
1653035250000|2022-05-20 08:27:30|13907.4|13892.4|13907.6|13892.6|13907.6|13892.6|13907.4|13892.4|0
1653035260000|2022-05-20 08:27:40|13906.7|13891.7|13906.7|13891.7|13906.7|13891.7|13906.7|13891.7|0
1653035320000|2022-05-20 08:28:40|13906.4|13891.4|13901.2|13886.2|13906.4|13891.4|13901.2|13886.2|4
1653035350000|2022-05-20 08:29:10|13899.6|13884.6|13898.9|13883.9|13899.6|13884.6|13898.9|13883.9|0
1653035360000|2022-05-20 08:29:20|13898.6|13883.6|13898.4|13883.4|13898.6|13883.6|13898.4|13883.4|0
1653035400000|2022-05-20 08:30:00|13898.3|13883.3|13898.3|13883.3|13898.3|13883.3|13898.3|13883.3|3
1653035410000|2022-05-20 08:30:10|13897.8|13882.8|13897.3|13882.3|13897.8|13882.8|13891.8|13868.8|8
1653035430000|2022-05-20 08:30:30|||||||||1
1653035440000|2022-05-20 08:30:40|13897|13882|13897|13882|13897|13882|13897|13882|0
1653035450000|2022-05-20 08:30:50|13895|13870|13903.2|13865.7|13903.2|13870|13894.1|13865.4|8
1653035470000|2022-05-20 08:31:10|13902.9|13865.4|13902.9|13865.4|13902.9|13865.4|13902.9|13865.4|0
1653035490000|2022-05-20 08:31:30|13896.4|13871.4|13896.4|13871.4|13896.4|13871.4|13896.4|13871.4|0
1653035500000|2022-05-20 08:31:40|13896.3|13871.3|13896.3|13871.3|13896.3|13871.3|13896.3|13871.3|0
1653035670000|2022-05-20 08:34:30|||||||||1
1653035790000|2022-05-20 08:36:30|13896.2|13871.2|13896.2|13871.2|13896.2|13871.2|13896.2|13871.2|0
1653035860000|2022-05-20 08:37:40|13895.4|13870.4|13896.3|13871.3|13896.3|13871.3|13895.4|13870.4|0
1653036070000|2022-05-20 08:41:10|13896.2|13871.2|13896.2|13871.2|13896.2|13871.2|13896.2|13871.2|0
1653036130000|2022-05-20 08:42:10|13896|13871|13896|13871|13896|13871|13896|13871|0
1653036140000|2022-05-20 08:42:20|13893.1|13878.1|13893.1|13878.1|13893.1|13878.1|13893.1|13878.1|0
1653036150000|2022-05-20 08:42:30|13894.9|13879.9|13894.9|13879.9|13894.9|13879.9|13894.9|13879.9|0
1653036240000|2022-05-20 08:44:00|13895.1|13880.1|13896|13881|13896|13881|13895.1|13880.1|4
1653036250000|2022-05-20 08:44:10|13896.2|13881.2|13896.2|13881.2|13896.2|13881.2|13896.2|13881.2|0
1653036300000|2022-05-20 08:45:00|13896.4|13881.4|13896.7|13881.7|13896.7|13881.7|13896.4|13881.4|0
1653036310000|2022-05-20 08:45:10|13895.2|13880.2|13895.2|13880.2|13895.2|13880.2|13895.2|13880.2|1
1653036340000|2022-05-20 08:45:40|13895.1|13880.1|13895.1|13880.1|13895.1|13880.1|13895.1|13880.1|0
1653036390000|2022-05-20 08:46:30|13893.8|13878.8|13892.6|13877.6|13893.8|13878.8|13892.6|13877.6|0
1653036400000|2022-05-20 08:46:40|13894|13879|13895.6|13880.6|13895.6|13880.6|13894|13879|0
1653036410000|2022-05-20 08:46:50|13894.3|13879.3|13891|13876|13894.3|13879.3|13889.6|13874.6|7
1653036420000|2022-05-20 08:47:00|13890.7|13875.7|13891.8|13876.8|13891.8|13876.8|13890.7|13875.7|1
1653036430000|2022-05-20 08:47:10|13892.3|13877.3|13892.3|13877.3|13892.3|13877.3|13892.3|13877.3|0
1653036440000|2022-05-20 08:47:20|13891.5|13876.5|13891.5|13876.5|13891.5|13876.5|13891.5|13876.5|0
1653036630000|2022-05-20 08:50:30|13891.2|13876.2|13891.2|13876.2|13891.2|13876.2|13891.2|13876.2|0
1653036700000|2022-05-20 08:51:40|13890.9|13875.9|13890.9|13875.9|13890.9|13875.9|13890.9|13875.9|1
1653036710000|2022-05-20 08:51:50|13892.5|13877.5|13892.5|13877.5|13892.5|13877.5|13892.5|13877.5|0
1653036780000|2022-05-20 08:53:00|13892.6|13877.6|13892.6|13877.6|13892.6|13877.6|13892.6|13877.6|0
1653036790000|2022-05-20 08:53:10|13892.5|13877.5|13892.5|13877.5|13892.5|13877.5|13892.5|13877.5|0
1653036810000|2022-05-20 08:53:30|13890.5|13875.5|13890.5|13875.5|13890.5|13875.5|13890.5|13875.5|0
1653036820000|2022-05-20 08:53:40|13890|13875|13887.8|13872.8|13890|13875|13887.8|13872.8|0
1653036830000|2022-05-20 08:53:50|13888.6|13873.6|13890|13875|13890|13875|13888.6|13873.6|0
1653036870000|2022-05-20 08:54:30|13889.2|13874.2|13889.2|13874.2|13889.2|13874.2|13889.2|13874.2|0
1653036880000|2022-05-20 08:54:40|13888.4|13873.4|13887.6|13872.6|13888.4|13873.4|13887.6|13872.6|0
1653036890000|2022-05-20 08:54:50|13887|13872|13887|13872|13887|13872|13886.7|13871.7|7
1653036900000|2022-05-20 08:55:00|13886.7|13871.7|13886.5|13871.5|13886.7|13871.7|13886.5|13871.5|2
1653036920000|2022-05-20 08:55:20|13886.2|13871.2|13886.2|13871.2|13886.2|13871.2|13886.2|13871.2|1
1653036930000|2022-05-20 08:55:30|13885.5|13860.5|13886.6|13861.6|13886.6|13861.6|13885.5|13860.5|1
1653036940000|2022-05-20 08:55:40|13886|13861|13880.5|13865.5|13886|13865.5|13880.5|13861|0
1653036950000|2022-05-20 08:55:50|13879.7|13864.7|13877.6|13862.6|13879.7|13864.7|13877.6|13862.6|1
1653036960000|2022-05-20 08:56:00|13876.3|13861.3|13878.7|13863.7|13878.7|13863.7|13876.3|13861.3|0
1653036970000|2022-05-20 08:56:10|13879.1|13864.1|13879.1|13864.1|13879.1|13864.1|13879.1|13864.1|0
1653036980000|2022-05-20 08:56:20|13879.8|13864.8|13877.8|13862.8|13879.8|13864.8|13877.8|13862.8|1
1653036990000|2022-05-20 08:56:30|13877.5|13862.5|13871.6|13856.6|13877.5|13862.5|13871.6|13856.6|1
1653037000000|2022-05-20 08:56:40|13870.5|13855.5|13871.6|13856.6|13871.6|13856.6|13870.5|13855.5|0
1653037020000|2022-05-20 08:57:00|13870.5|13855.5|13870.5|13855.5|13870.5|13855.5|13870.5|13855.5|0
1653037030000|2022-05-20 08:57:10|13871.1|13856.1|13871.1|13856.1|13871.1|13856.1|13871.1|13856.1|0
1653037040000|2022-05-20 08:57:20|13868.2|13853.2|13868.2|13853.2|13868.2|13853.2|13868.2|13853.2|1
1653037050000|2022-05-20 08:57:30|13865|13850|13871.6|13846.6|13871.6|13850.5|13865|13846.6|4
1653037080000|2022-05-20 08:58:00|13872.1|13847.1|13872.1|13847.1|13872.1|13847.1|13872.1|13847.1|0
1653037100000|2022-05-20 08:58:20|||||||||1
1653037130000|2022-05-20 08:58:50|13866.1|13851.1|13866.1|13851.1|13866.1|13851.1|13866.1|13851.1|0
1653037140000|2022-05-20 08:59:00|13866|13851|13866.9|13851.9|13870.5|13851.9|13866|13845.5|0
1653037170000|2022-05-20 08:59:30|13866.8|13851.8|13866.8|13851.8|13866.8|13851.8|13866.8|13851.8|0
1653037200000|2022-05-20 09:00:00|13865.8|13850.8|13868.1|13853.1|13868.1|13853.1|13864.4|13849.4|1
1653037210000|2022-05-20 09:00:10|13867.9|13852.9|13867.9|13852.9|13867.9|13852.9|13867.9|13852.9|0
1653037220000|2022-05-20 09:00:20|13868.1|13853.1|13868.1|13853.1|13868.1|13853.1|13868.1|13853.1|1
1653037260000|2022-05-20 09:01:00|13868.6|13853.6|13868.9|13853.9|13868.9|13853.9|13868.6|13853.6|0
1653037290000|2022-05-20 09:01:30|13869.2|13854.2|13869.2|13854.2|13869.2|13854.2|13869.2|13854.2|1
1653037300000|2022-05-20 09:01:40|13868.9|13853.9|13868.9|13853.9|13868.9|13853.9|13868.9|13853.9|0
1653037320000|2022-05-20 09:02:00|13869.4|13854.4|13870.2|13855.2|13870.2|13855.2|13869.4|13854.4|2
1653037330000|2022-05-20 09:02:10|13870|13855|13870|13855|13870|13855|13870|13855|0
1653037340000|2022-05-20 09:02:20|13869.7|13854.7|13870|13855|13870|13855|13869.7|13854.7|1
1653037350000|2022-05-20 09:02:30|13870.2|13855.2|13869.9|13854.9|13870.2|13855.2|13869.9|13854.9|0
1653037370000|2022-05-20 09:02:50|13869.6|13854.6|13868.7|13853.7|13869.6|13854.6|13868.7|13853.7|0
1653037380000|2022-05-20 09:03:00|13868.9|13853.9|13868.9|13853.9|13868.9|13853.9|13868.9|13853.9|0
1653037410000|2022-05-20 09:03:30|13869.6|13854.6|13869.6|13854.6|13869.6|13854.6|13869.6|13854.6|0
1653037440000|2022-05-20 09:04:00|13869.3|13854.3|13878.7|13863.7|13878.7|13863.7|13869.3|13854.3|1
1653037450000|2022-05-20 09:04:10|13878.2|13863.2|13878.2|13863.2|13878.2|13863.2|13878.2|13863.2|0
1653037490000|2022-05-20 09:04:50|13884|13859|13884|13859|13884|13859|13884|13859|1
1653037500000|2022-05-20 09:05:00|13885.6|13860.6|13885.8|13860.8|13886.1|13861.1|13885.6|13860.6|0
1653037560000|2022-05-20 09:06:00|13885.5|13860.5|13881.2|13866.2|13885.5|13866.2|13881.2|13860.5|0
1653037570000|2022-05-20 09:06:10|13881.5|13866.5|13881.5|13866.5|13881.5|13866.5|13881.5|13866.5|0
1653037580000|2022-05-20 09:06:20|13881.7|13866.7|13883.2|13868.2|13884|13869|13881.7|13866.7|1
1653037610000|2022-05-20 09:06:50|13883.4|13868.4|13883.4|13868.4|13883.4|13868.4|13883.4|13868.4|0
1653037620000|2022-05-20 09:07:00|13884|13869|13884|13869|13884|13869|13884|13869|0
1653037650000|2022-05-20 09:07:30|13883.9|13868.9|13883.9|13868.9|13883.9|13868.9|13883.9|13868.9|0
1653037660000|2022-05-20 09:07:40|13886.7|13871.7|13886.7|13871.7|13886.7|13871.7|13886.7|13871.7|0
1653037680000|2022-05-20 09:08:00|13887.2|13872.2|13887|13872|13887.2|13872.2|13887|13872|0
1653037710000|2022-05-20 09:08:30|13886.9|13871.9|13886.9|13871.9|13886.9|13871.9|13886.9|13871.9|0
1653037720000|2022-05-20 09:08:40|13887.6|13872.6|13887.9|13872.9|13887.9|13872.9|13887.6|13872.6|0
1653037740000|2022-05-20 09:09:00|13888.2|13873.2|13888.2|13873.2|13888.4|13873.4|13888.2|13873.2|0
1653037780000|2022-05-20 09:09:40|13888.1|13873.1|13888.1|13873.1|13888.1|13873.1|13888.1|13873.1|0
1653037800000|2022-05-20 09:10:00|13887.9|13872.9|13887.9|13872.9|13888.4|13873.4|13887.9|13872.9|0
1653037810000|2022-05-20 09:10:10|13887.6|13872.6|13879|13864|13887.6|13872.6|13875.9|13860.9|5
1653037820000|2022-05-20 09:10:20|13878.4|13863.4|13876|13861|13878.4|13863.4|13876|13861|0
1653037830000|2022-05-20 09:10:30|13875.7|13860.7|13887.2|13862.2|13887.2|13862.3|13875.5|13860.5|2
1653037840000|2022-05-20 09:10:40|13883|13868|13880.9|13865.9|13889.3|13868.5|13880.9|13864|0
1653037860000|2022-05-20 09:11:00|13880.6|13865.6|13880.6|13865.6|13880.6|13865.6|13880.6|13865.6|0
1653037990000|2022-05-20 09:13:10|13880.8|13865.8|13880.8|13865.8|13880.8|13865.8|13880.8|13865.8|0
1653038000000|2022-05-20 09:13:20|13880.6|13865.6|13879.8|13864.8|13880.6|13865.6|13879.8|13864.8|1
1653038040000|2022-05-20 09:14:00|13880.1|13865.1|13880.3|13865.3|13880.3|13865.3|13880.1|13865.1|0
1653038100000|2022-05-20 09:15:00|13882.6|13867.6|13882.6|13867.6|13882.6|13867.6|13882.6|13867.6|1
1653038110000|2022-05-20 09:15:10|13883.8|13868.8|13884.8|13869.8|13884.8|13869.8|13883.8|13868.8|0
1653038130000|2022-05-20 09:15:30|13885.6|13870.6|13887.8|13872.8|13887.8|13872.8|13885.6|13870.6|0
1653038140000|2022-05-20 09:15:40|13889.9|13874.9|13893|13878|13893|13878|13889.9|13874.9|0
1653038170000|2022-05-20 09:16:10|13890.4|13875.4|13890.4|13875.4|13890.4|13875.4|13890.4|13875.4|0
1653038180000|2022-05-20 09:16:20|13889.8|13874.8|13889.4|13874.4|13889.8|13874.8|13889.4|13874.4|0
1653038190000|2022-05-20 09:16:30|13893.5|13856|13893.7|13856.2|13893.7|13856.2|13893.5|13856|4
1653038210000|2022-05-20 09:16:50|13893.4|13868.4|13893.4|13868.4|13893.4|13868.4|13893.4|13868.4|1
1653038220000|2022-05-20 09:17:00|13893.6|13868.6|13893.4|13868.4|13893.9|13870.4|13885.4|13868.4|2
1653038230000|2022-05-20 09:17:10|13894.1|13869.1|13894.1|13869.1|13894.1|13869.1|13894.1|13869.1|0
1653038300000|2022-05-20 09:18:20|13890.2|13875.2|13890.9|13875.9|13890.9|13875.9|13890.2|13875.2|0
1653038320000|2022-05-20 09:18:40|13892.1|13877.1|13892.1|13877.1|13892.1|13877.1|13892.1|13877.1|1
1653038340000|2022-05-20 09:19:00|13893.1|13878.1|13895.3|13880.3|13895.3|13880.3|13893.1|13878.1|0
1653038350000|2022-05-20 09:19:10|13895|13880|13895|13880|13895|13880|13895|13880|1
1653038370000|2022-05-20 09:19:30|13895.3|13880.3|13895.3|13880.3|13895.3|13880.3|13895.3|13880.3|0
1653038430000|2022-05-20 09:20:30|13895.2|13880.2|13895.2|13880.2|13895.2|13880.2|13895.2|13880.2|0
1653038460000|2022-05-20 09:21:00|13890.7|13875.7|13890.7|13875.7|13890.7|13875.7|13890.7|13875.7|1
1653038490000|2022-05-20 09:21:30|13891.4|13876.4|13891.4|13876.4|13891.4|13876.4|13891.4|13876.4|0
1653038500000|2022-05-20 09:21:40|13892.9|13877.9|13892.9|13877.9|13892.9|13877.9|13892.9|13877.9|0
1653038520000|2022-05-20 09:22:00|13893.7|13878.7|13892.3|13877.3|13893.7|13878.7|13892.3|13877.3|0
1653038530000|2022-05-20 09:22:10|13890.2|13865.2|13892.7|13867.7|13892.7|13869.1|13881.6|13865.2|3
1653038540000|2022-05-20 09:22:20|13890.2|13865.2|13881.7|13866.7|13890.2|13866.7|13881.7|13865.2|1
1653038550000|2022-05-20 09:22:30|13882.5|13867.5|13881.7|13866.7|13883.2|13868.2|13881.7|13866.7|1
1653038560000|2022-05-20 09:22:40|13883.7|13868.7|13883.7|13868.7|13883.7|13868.7|13883.7|13868.7|0
1653038570000|2022-05-20 09:22:50|13882.9|13867.9|13882.2|13867.2|13882.9|13867.9|13882.2|13867.2|0
1653038580000|2022-05-20 09:23:00|13884.2|13869.2|13883.7|13868.7|13884.2|13869.2|13883.7|13868.7|0
1653038600000|2022-05-20 09:23:20|13885.2|13870.2|13885.9|13870.9|13885.9|13870.9|13885.2|13870.2|0
1653038660000|2022-05-20 09:24:20|13886.1|13871.1|13874.8|13859.8|13886.1|13871.1|13874.8|13859.8|3
1653038670000|2022-05-20 09:24:30|13875|13860|13893.1|13855.6|13893.1|13860|13875|13854.1|0
1653038690000|2022-05-20 09:24:50|13886.3|13861.3|13878|13863|13886.3|13863|13878|13861.3|0
1653038700000|2022-05-20 09:25:00|13877.2|13862.2|13885.5|13860.5|13885.5|13862.2|13876.5|13858.4|0
1653038770000|2022-05-20 09:26:10|13882.3|13867.3|13882.3|13867.3|13882.3|13867.3|13882.3|13867.3|0
1653038800000|2022-05-20 09:26:40|13883.4|13868.4|13883.4|13868.4|13883.4|13868.4|13883.4|13868.4|0
1653038820000|2022-05-20 09:27:00|13885|13870|13885|13870|13885|13870|13885|13870|1
1653038840000|2022-05-20 09:27:20|13885.8|13870.8|13886.5|13871.5|13886.5|13871.5|13885.8|13870.8|0
1653038850000|2022-05-20 09:27:30|13885.2|13870.2|13883.3|13868.3|13885.2|13870.2|13883.3|13868.3|2
1653038860000|2022-05-20 09:27:40|13882.1|13867.1|13882.3|13867.3|13882.3|13867.3|13881.8|13866.8|1
1653038870000|2022-05-20 09:27:50|13882.2|13867.2|13875.4|13860.4|13882.2|13867.2|13874.6|13859.6|5
1653038880000|2022-05-20 09:28:00|13874|13859|13867.8|13852.8|13874|13859|13866.7|13851.7|3
1653038890000|2022-05-20 09:28:10|13869.1|13854.1|13868.4|13853.4|13870.3|13855.3|13866.8|13851.8|0
1653038900000|2022-05-20 09:28:20|13871.1|13856.1|13872.6|13857.6|13878.7|13858.2|13871.1|13853.7|1
1653038910000|2022-05-20 09:28:30|13872.1|13857.1|13871.3|13856.3|13872.1|13857.1|13871.3|13856.3|0
1653038920000|2022-05-20 09:28:40|13871.4|13856.4|13871.4|13856.4|13871.4|13856.4|13871.4|13856.4|4
1653038930000|2022-05-20 09:28:50|13870|13855|13873.9|13858.9|13873.9|13858.9|13870|13855|0
1653038940000|2022-05-20 09:29:00|13873.6|13858.6|13875.5|13860.5|13875.8|13860.8|13873.6|13858.6|1
1653038950000|2022-05-20 09:29:10|13875.8|13860.8|13875.2|13860.2|13875.8|13860.8|13875.2|13860.2|0
1653038970000|2022-05-20 09:29:30|13866.2|13851.2|13874.9|13837.4|13874.9|13851.2|13866.2|13837.1|2
1653038990000|2022-05-20 09:29:50|13875.7|13838.2|13875.4|13837.9|13875.7|13838.2|13875.4|13837.9|0
1653039000000|2022-05-20 09:30:00|13869.4|13844.4|13859.4|13844.4|13870|13845|13859.4|13844.4|0
1653039010000|2022-05-20 09:30:10|13858.1|13843.1|13856.9|13841.9|13858.1|13843.1|13855.9|13840.9|0
1653039020000|2022-05-20 09:30:20|13858.9|13843.9|13860.9|13845.9|13860.9|13845.9|13858.9|13843.9|1
1653039040000|2022-05-20 09:30:40|13861.2|13846.2|13860.6|13845.6|13861.2|13846.2|13860.6|13845.6|0
1653039050000|2022-05-20 09:30:50|13860.4|13845.4|13860.4|13845.4|13860.4|13845.4|13860.4|13845.4|1
1653039090000|2022-05-20 09:31:30|13858.6|13843.6|13858.3|13843.3|13858.6|13843.6|13858.3|13843.3|0
1653039120000|2022-05-20 09:32:00|13857.2|13842.2|13857.2|13842.2|13857.2|13842.2|13857.2|13842.2|0
1653039130000|2022-05-20 09:32:10|13858.8|13843.8|13853.5|13838.5|13858.8|13843.8|13853.5|13838.5|1
1653039140000|2022-05-20 09:32:20|13851.5|13836.5|13851.5|13836.5|13851.5|13836.5|13851.5|13836.5|0
1653039150000|2022-05-20 09:32:30|13850.7|13835.7|13850|13835|13850.7|13835.7|13850|13835|0
1653039180000|2022-05-20 09:33:00|13847|13832|13844.3|13829.3|13847.9|13832.9|13843.8|13828.8|3
1653039190000|2022-05-20 09:33:10|13844|13829|13843.1|13828.1|13844|13829|13843.1|13828.1|0
1653039200000|2022-05-20 09:33:20|13842.6|13827.6|13841.4|13826.4|13842.6|13827.6|13839.4|13824.4|1
1653039240000|2022-05-20 09:34:00|13841.6|13826.6|13841.6|13826.6|13841.6|13826.6|13841.6|13826.6|0
1653039250000|2022-05-20 09:34:10|13840.8|13825.8|13840.4|13825.4|13840.8|13825.8|13840.4|13825.4|0
1653039260000|2022-05-20 09:34:20|13839.9|13824.9|13839.8|13814.8|13839.9|13824.9|13837.8|13814|12
1653039270000|2022-05-20 09:34:30|13833.7|13818.7|13832.9|13817.9|13833.7|13818.7|13832.9|13817.9|0
1653039280000|2022-05-20 09:34:40|13832.3|13817.3|13830.7|13815.7|13832.3|13817.3|13830.5|13815.5|0
1653039290000|2022-05-20 09:34:50|13828.4|13813.4|13829.2|13814.2|13829.7|13814.7|13828.1|13813.1|0
1653039300000|2022-05-20 09:35:00|13828.7|13813.7|13828.7|13813.7|13828.7|13813.7|13828.7|13813.7|1
1653039320000|2022-05-20 09:35:20|13822|13807|13819.9|13804.9|13822|13807|13819.9|13804.9|10
1653039330000|2022-05-20 09:35:30|13817.6|13802.6|13819.7|13804.7|13819.7|13804.7|13817.6|13802.6|5
1653039340000|2022-05-20 09:35:40|13819.2|13804.2|13818.9|13803.9|13819.2|13804.2|13818.9|13803.9|0
1653039360000|2022-05-20 09:36:00|13817.1|13802.1|13817.1|13802.1|13817.1|13802.1|13817.1|13802.1|0
1653039400000|2022-05-20 09:36:40|13816.5|13801.5|13816.5|13801.5|13816.5|13801.5|13816.5|13801.5|0
1653039470000|2022-05-20 09:37:50|13816.3|13801.3|13816.3|13801.3|13816.3|13801.3|13816.3|13801.3|0
1653039480000|2022-05-20 09:38:00|13816.2|13801.2|13816.2|13801.2|13816.2|13801.2|13816.2|13801.2|0
1653039510000|2022-05-20 09:38:30|13815.7|13800.7|13815.7|13800.7|13815.7|13800.7|13815.7|13800.7|0
1653039610000|2022-05-20 09:40:10|13813.8|13798.8|13813.2|13798.2|13813.8|13798.8|13813.2|13798.2|2
1653039620000|2022-05-20 09:40:20|||||||||1
1653039640000|2022-05-20 09:40:40|13812.7|13797.7|13812.4|13797.4|13812.7|13797.7|13812.4|13797.4|1
1653039650000|2022-05-20 09:40:50|13811.9|13796.9|13811.9|13796.9|13811.9|13796.9|13811.9|13796.9|0
1653039680000|2022-05-20 09:41:20|13812.7|13797.7|13812.7|13797.7|13812.7|13797.7|13812.7|13797.7|0
1653039720000|2022-05-20 09:42:00|13812.6|13797.6|13812.6|13797.6|13812.6|13797.6|13812.6|13797.6|0
1653039770000|2022-05-20 09:42:50|13812.1|13797.1|13812.4|13797.4|13812.4|13797.4|13812.1|13797.1|2
1653039780000|2022-05-20 09:43:00|13811|13796|13814.4|13799.4|13817.1|13802.1|13811|13796|2
1653039960000|2022-05-20 09:46:00|13813.2|13798.2|13809.7|13794.7|13813.2|13798.2|13809.7|13794.7|1
1653039970000|2022-05-20 09:46:10|13810.2|13795.2|13810.2|13795.2|13810.2|13795.2|13810.2|13795.2|1
1653039980000|2022-05-20 09:46:20|13811.8|13796.8|13814|13799|13814|13799|13811.8|13796.8|1
1653040040000|2022-05-20 09:47:20|13812.6|13797.6|13812.7|13797.7|13812.7|13797.7|13812.6|13797.6|0
1653040060000|2022-05-20 09:47:40|13812.6|13797.6|13812.6|13797.6|13812.6|13797.6|13812.6|13797.6|0
1653040120000|2022-05-20 09:48:40|13811.5|13796.5|13810.5|13795.5|13811.5|13796.5|13810.5|13795.5|0
1653040270000|2022-05-20 09:51:10|13810.4|13795.4|13810.4|13795.4|13810.4|13795.4|13810.4|13795.4|0
1653040310000|2022-05-20 09:51:50|13811|13796|13811|13796|13811|13796|13811|13796|0
1653040390000|2022-05-20 09:53:10|13810.9|13795.9|13810.9|13795.9|13810.9|13795.9|13810.9|13795.9|0
1653040410000|2022-05-20 09:53:30|13811.2|13796.2|13811.2|13796.2|13811.2|13796.2|13811.2|13796.2|0
1653040420000|2022-05-20 09:53:40|13810.9|13795.9|13810.9|13795.9|13810.9|13795.9|13810.9|13795.9|0
1653040470000|2022-05-20 09:54:30|13811.6|13796.6|13811.3|13796.3|13811.6|13796.6|13811.3|13796.3|1
1653040510000|2022-05-20 09:55:10|13810.3|13795.3|13810.3|13795.3|13810.3|13795.3|13810.3|13795.3|0
1653040530000|2022-05-20 09:55:30|13809.4|13794.4|13809.4|13794.4|13809.4|13794.4|13809.4|13794.4|0
1653040680000|2022-05-20 09:58:00|13809.3|13794.3|13809.3|13794.3|13809.3|13794.3|13809.3|13794.3|0
1653040690000|2022-05-20 09:58:10|13809.6|13794.6|13809.6|13794.6|13809.6|13794.6|13809.6|13794.6|0
1653040770000|2022-05-20 09:59:30|13809.5|13794.5|13809.5|13794.5|13809.5|13794.5|13809.5|13794.5|0
1653040940000|2022-05-20 10:02:20|13809.8|13794.8|13809.8|13794.8|13809.8|13794.8|13809.8|13794.8|0
1653040960000|2022-05-20 10:02:40|13809.7|13794.7|13809.7|13794.7|13809.7|13794.7|13809.7|13794.7|0
1653041100000|2022-05-20 10:05:00|13808.9|13793.9|13808.9|13793.9|13808.9|13793.9|13808.9|13793.9|0
1653041110000|2022-05-20 10:05:10|13808.7|13793.7|13808.7|13793.7|13808.7|13793.7|13808.7|13793.7|0
1653041130000|2022-05-20 10:05:30|13808.6|13793.6|13808.6|13793.6|13808.6|13793.6|13808.6|13793.6|0
1653041250000|2022-05-20 10:07:30|13809.4|13794.4|13809.6|13794.6|13809.6|13794.6|13809.4|13794.4|0
1653041310000|2022-05-20 10:08:30|13808.7|13793.7|13808.7|13793.7|13808.7|13793.7|13808.7|13793.7|0
1653041350000|2022-05-20 10:09:10|13807.9|13792.9|13807.9|13792.9|13807.9|13792.9|13807.9|13792.9|0
1653041440000|2022-05-20 10:10:40|13807.8|13792.8|13807.8|13792.8|13807.8|13792.8|13807.8|13792.8|0
1653041450000|2022-05-20 10:10:50|13808.1|13793.1|13808.1|13793.1|13808.1|13793.1|13808.1|13793.1|0
1653041480000|2022-05-20 10:11:20|13807.8|13792.8|13807.8|13792.8|13807.8|13792.8|13807.8|13792.8|0
1653041550000|2022-05-20 10:12:30|13808.6|13793.6|13808.6|13793.6|13808.6|13793.6|13808.6|13793.6|1
1653041560000|2022-05-20 10:12:40|13808.3|13793.3|13809.3|13794.3|13809.3|13794.3|13808.3|13793.3|3
1653041590000|2022-05-20 10:13:10|13808.8|13793.8|13808.8|13793.8|13808.8|13793.8|13808.8|13793.8|0
1653041680000|2022-05-20 10:14:40|13809.3|13794.3|13809.3|13794.3|13809.3|13794.3|13809.3|13794.3|1
1653041710000|2022-05-20 10:15:10|13809|13794|13805.8|13790.8|13809|13794|13805.8|13790.8|0
1653041730000|2022-05-20 10:15:30|13804.1|13789.1|13806.6|13791.6|13806.6|13791.6|13804.1|13789.1|1
1653041740000|2022-05-20 10:15:40|13806.9|13791.9|13810.9|13795.9|13810.9|13795.9|13806.9|13791.9|0
1653041760000|2022-05-20 10:16:00|13814.6|13799.6|13808.6|13793.6|13814.6|13799.6|13808.6|13793.6|1
1653041770000|2022-05-20 10:16:10|13811.5|13796.5|13810.4|13795.4|13812.4|13797.4|13810.4|13795.4|0
1653041790000|2022-05-20 10:16:30|13809.4|13794.4|13808.4|13793.4|13809.4|13794.4|13808.4|13793.4|0
1653041820000|2022-05-20 10:17:00|13818.4|13803.4|13815|13800|13818.4|13803.4|13815|13800|5
1653041830000|2022-05-20 10:17:10|||||||||1
1653041850000|2022-05-20 10:17:30|13815.5|13800.5|13815.5|13800.5|13815.5|13800.5|13815.5|13800.5|0
1653041860000|2022-05-20 10:17:40|13815.4|13800.4|13815.4|13800.4|13815.4|13800.4|13815.4|13800.4|0
1653041900000|2022-05-20 10:18:20|13815.7|13800.7|13815.4|13800.4|13815.7|13800.7|13815.4|13800.4|0
1653041920000|2022-05-20 10:18:40|13814.5|13799.5|13814.5|13799.5|13814.5|13799.5|13814.5|13799.5|0
1653041930000|2022-05-20 10:18:50|13824|13799|13824|13799|13824|13799|13824|13799|5
1653042060000|2022-05-20 10:21:00|13817.6|13802.6|13824|13799|13824|13802.6|13817.6|13799|1
1653042130000|2022-05-20 10:22:10|13823.9|13798.9|13820.4|13805.4|13823.9|13805.4|13820.4|13798.9|0
1653042180000|2022-05-20 10:23:00|13821.6|13806.6|13821.6|13806.6|13821.6|13806.6|13821.6|13806.6|0
1653042270000|2022-05-20 10:24:30|13821.5|13806.5|13821.5|13806.5|13821.5|13806.5|13821.5|13806.5|0
1653042320000|2022-05-20 10:25:20|13828.7|13803.7|13828.7|13803.7|13828.7|13803.7|13828.7|13803.7|1
1653042450000|2022-05-20 10:27:30|13828.6|13803.6|13828.6|13803.6|13828.6|13803.6|13828.6|13803.6|0
1653042510000|2022-05-20 10:28:30|||||||||1
1653042530000|2022-05-20 10:28:50|13835.1|13797.6|13835.1|13797.6|13835.1|13797.6|13835.1|13797.6|0
1653042540000|2022-05-20 10:29:00|13828.6|13803.6|13828.6|13803.6|13828.6|13803.6|13828.6|13803.6|0
1653042570000|2022-05-20 10:29:30|13828.8|13803.8|13828.8|13803.8|13828.8|13803.8|13828.8|13803.8|0
1653042580000|2022-05-20 10:29:40|||||||||1
1653042600000|2022-05-20 10:30:00|13835.3|13797.8|13835.3|13797.8|13835.3|13797.8|13835.3|13797.8|1
1653042610000|2022-05-20 10:30:10|13830.4|13805.4|13835|13820|13836.3|13821.3|13830.4|13805.4|7
1653042620000|2022-05-20 10:30:20|13836.9|13821.9|13837.3|13822.3|13837.3|13822.3|13836.9|13821.9|0
1653042730000|2022-05-20 10:32:10|||||||||1
1653042840000|2022-05-20 10:34:00|13836.3|13821.3|13837|13812|13837|13821.3|13836.3|13812|1
1653042880000|2022-05-20 10:34:40|13835.5|13810.5|13835.5|13810.5|13835.5|13810.5|13835.5|13810.5|0
1653042920000|2022-05-20 10:35:20|13834.6|13809.6|13834.6|13809.6|13834.6|13809.6|13834.6|13809.6|0
1653043080000|2022-05-20 10:38:00|13836|13811|13836|13811|13836|13811|13836|13811|0
1653043090000|2022-05-20 10:38:10|13835.5|13810.5|13835.5|13810.5|13835.5|13810.5|13835.5|13810.5|0
1653043120000|2022-05-20 10:38:40|13835.4|13810.4|13835.4|13810.4|13835.4|13810.4|13835.4|13810.4|0
1653043410000|2022-05-20 10:43:30|13835.3|13810.3|13835.3|13810.3|13835.3|13810.3|13835.3|13810.3|0
1653043600000|2022-05-20 10:46:40|13832.8|13807.8|13832.8|13807.8|13832.8|13807.8|13832.8|13807.8|1
1653043620000|2022-05-20 10:47:00|13832.7|13807.7|13832.7|13807.7|13832.7|13807.7|13832.7|13807.7|0
1653043630000|2022-05-20 10:47:10|13828.8|13803.8|13828.8|13803.8|13828.8|13803.8|13828.8|13803.8|0
1653043640000|2022-05-20 10:47:20|13828.6|13803.6|13830.2|13805.2|13830.2|13810.2|13825.2|13803.6|5
1653043660000|2022-05-20 10:47:40|13829.1|13804.1|13829.1|13804.1|13829.1|13804.1|13829.1|13804.1|0
1653043670000|2022-05-20 10:47:50|13828.8|13803.8|13824|13809|13828.8|13809|13824|13803.8|3
1653043700000|2022-05-20 10:48:20|13824.3|13809.3|13824.1|13809.1|13824.3|13809.3|13823.8|13808.8|0
1653043740000|2022-05-20 10:49:00|13823.6|13808.6|13823.6|13808.6|13823.6|13808.6|13823.6|13808.6|0
1653043790000|2022-05-20 10:49:50|13824.1|13809.1|13824.1|13809.1|13824.1|13809.1|13824.1|13809.1|1
1653043800000|2022-05-20 10:50:00|13826.8|13811.8|13824.1|13809.1|13826.8|13811.8|13824.1|13809.1|1
1653043810000|2022-05-20 10:50:10|13828.1|13813.1|13827.2|13812.2|13828.1|13813.1|13827.2|13812.2|1
1653043820000|2022-05-20 10:50:20|13826.6|13811.6|13831.4|13816.4|13831.4|13816.4|13826.6|13811.6|0
1653043830000|2022-05-20 10:50:30|13835.9|13820.9|13850.9|13825.9|13850.9|13830.2|13835.9|13820.9|2
1653043840000|2022-05-20 10:50:40|13848.6|13833.6|13851.4|13836.4|13851.9|13836.9|13848.6|13833.6|0
1653043850000|2022-05-20 10:50:50|13849.8|13834.8|13857.5|13842.5|13866.7|13842.5|13849.8|13827.6|5
1653043860000|2022-05-20 10:51:00|13857.8|13842.8|13858.2|13843.2|13859.3|13844.3|13857.8|13842.8|0
1653043870000|2022-05-20 10:51:10|13858|13843|13858.5|13843.5|13858.5|13843.5|13858|13843|0
1653043880000|2022-05-20 10:51:20|13858.3|13843.3|13858.5|13843.5|13858.5|13843.5|13858.3|13843.3|2
1653043890000|2022-05-20 10:51:30|13859.8|13844.8|13861|13846|13861|13846|13859.8|13844.8|1
1653043900000|2022-05-20 10:51:40|13870.6|13845.6|13882.8|13845.3|13882.8|13851.8|13870.6|13844.9|1
1653043910000|2022-05-20 10:51:50|13875.2|13860.2|13876.3|13861.3|13883.7|13861.3|13875.2|13842|1
1653043920000|2022-05-20 10:52:00|13885.1|13847.6|13875.6|13860.6|13885.1|13862.5|13875.6|13847.6|1
1653043950000|2022-05-20 10:52:30|13877.5|13862.5|13877.5|13862.5|13877.5|13862.5|13877.5|13862.5|1
1653043960000|2022-05-20 10:52:40|13878.3|13863.3|13887.7|13872.7|13887.7|13872.7|13878.3|13863.3|2
1653043970000|2022-05-20 10:52:50|13888|13873|13891|13876|13891|13876|13888|13873|2
1653043980000|2022-05-20 10:53:00|13888.3|13873.3|13888.3|13873.3|13888.3|13873.3|13888.3|13873.3|2
1653043990000|2022-05-20 10:53:10|13888|13873|13888|13873|13888.3|13873.3|13888|13873|3
1653044000000|2022-05-20 10:53:20|13894.3|13869.3|13892|13877|13894.3|13877|13889.8|13868.1|2
1653044010000|2022-05-20 10:53:30|13892.7|13877.7|13892.7|13877.7|13892.7|13877.7|13892.7|13877.7|0
1653044020000|2022-05-20 10:53:40|13893|13878|13893.8|13878.8|13894.1|13879.1|13893|13878|0
1653044030000|2022-05-20 10:53:50|13895.1|13880.1|13904.2|13866.7|13905.3|13886.8|13894.4|13866.7|4
1653044040000|2022-05-20 10:54:00|13897.8|13882.8|13901.8|13876.8|13902.2|13884.3|13897.8|13876.5|2
1653044050000|2022-05-20 10:54:10|13906.1|13868.6|13899.5|13874.5|13906.1|13874.5|13899.5|13867.5|1
1653044060000|2022-05-20 10:54:20|13900|13885|13900|13885|13900|13885|13900|13885|0
1653044070000|2022-05-20 10:54:30|13901.6|13886.6|13901.6|13886.6|13901.6|13886.6|13901.6|13886.6|3
1653044080000|2022-05-20 10:54:40|13901.3|13886.3|13902.1|13887.1|13902.6|13887.6|13901.3|13886.3|0
1653044100000|2022-05-20 10:55:00|13901.5|13886.5|13901.3|13886.3|13901.5|13886.5|13901.3|13886.3|0
1653044110000|2022-05-20 10:55:10|13901|13886|13903.5|13878.5|13909.5|13886|13901|13871.2|0
1653044170000|2022-05-20 10:56:10|13904.6|13879.6|13904.6|13879.6|13904.6|13879.6|13904.6|13879.6|0
1653044180000|2022-05-20 10:56:20|13905.1|13880.1|13905.1|13880.1|13905.1|13880.1|13905.1|13880.1|0
1653044200000|2022-05-20 10:56:40|13905|13880|13905|13880|13905|13880|13905|13880|0
1653044210000|2022-05-20 10:56:50|13908.7|13871.2|13903.5|13878.5|13908.7|13878.5|13903.5|13871.2|0
1653044230000|2022-05-20 10:57:10|13903|13878|13903|13878|13903|13878|13903|13878|0
1653044250000|2022-05-20 10:57:30|13902.9|13877.9|13887|13872|13902.9|13877.9|13887|13868.6|9
1653044270000|2022-05-20 10:57:50|13886.7|13871.7|13886.2|13871.2|13890.9|13871.7|13886.2|13865.9|0
1653044290000|2022-05-20 10:58:10|13888|13873|13888|13873|13888|13873|13888|13873|0
1653044360000|2022-05-20 10:59:20|13887.4|13872.4|13886.9|13871.9|13887.4|13872.4|13886.9|13871.9|0
1653044370000|2022-05-20 10:59:30|13895.2|13857.7|13892.8|13855.3|13895.2|13857.7|13892.8|13855.3|0
1653044390000|2022-05-20 10:59:50|13892.2|13854.7|13892.2|13854.7|13892.2|13854.7|13892.2|13854.7|0
1653044420000|2022-05-20 11:00:20|13891.7|13854.2|13891.7|13854.2|13891.7|13854.2|13891.7|13854.2|0
1653044430000|2022-05-20 11:00:30|13885.7|13860.7|13884.9|13859.9|13885.7|13860.7|13884.9|13859.9|0
1653044490000|2022-05-20 11:01:30|13885.1|13860.1|13885.1|13860.1|13885.1|13860.1|13885.1|13860.1|0
1653044540000|2022-05-20 11:02:20|||||||||1
1653044550000|2022-05-20 11:02:30|13878.9|13863.9|13879.6|13854.6|13879.6|13863.9|13876.7|13854.3|4
1653044580000|2022-05-20 11:03:00|13887.1|13849.6|13887.1|13849.6|13887.1|13849.6|13887.1|13849.6|0
1653044680000|2022-05-20 11:04:40|13881.1|13856.1|13881.1|13856.1|13881.1|13856.1|13881.1|13856.1|0
1653044700000|2022-05-20 11:05:00|13878.3|13863.3|13878.3|13863.3|13878.3|13863.3|13878.3|13863.3|0
1653044710000|2022-05-20 11:05:10|13879.9|13864.9|13879.9|13864.9|13879.9|13864.9|13879.9|13864.9|0
1653044770000|2022-05-20 11:06:10|13879.8|13864.8|13879.8|13864.8|13879.8|13864.8|13879.8|13864.8|0
1653044790000|2022-05-20 11:06:30|13879.1|13864.1|13879.1|13864.1|13879.1|13864.1|13879.1|13864.1|0
1653044840000|2022-05-20 11:07:20|13879.3|13864.3|13879.6|13864.6|13879.6|13864.6|13879.3|13864.3|2
1653044860000|2022-05-20 11:07:40|13879|13864|13879|13864|13879|13864|13879|13864|0
1653044870000|2022-05-20 11:07:50|13878.7|13863.7|13878.7|13863.7|13878.7|13863.7|13878.7|13863.7|0
1653044880000|2022-05-20 11:08:00|13878|13863|13877.5|13862.5|13878|13863|13877.5|13862.5|0
1653044900000|2022-05-20 11:08:20|13880.8|13855.8|13876.1|13861.1|13880.8|13861.1|13876.1|13855.8|0
1653044940000|2022-05-20 11:09:00|13875.5|13860.5|13875.1|13860.1|13875.5|13860.5|13875.1|13860.1|0
1653044980000|2022-05-20 11:09:40|13875.6|13860.6|13873.2|13858.2|13875.6|13860.6|13873.2|13858.2|2
1653045000000|2022-05-20 11:10:00|13872.7|13857.7|13872.7|13857.7|13872.7|13857.7|13872.7|13857.7|0
1653045010000|2022-05-20 11:10:10|13872.5|13857.5|13872.7|13857.7|13872.7|13857.7|13872.5|13857.5|1
1653045030000|2022-05-20 11:10:30|13872.4|13857.4|13869.8|13854.8|13872.4|13857.4|13869.8|13854.8|1
1653045050000|2022-05-20 11:10:50|13869.6|13854.6|13869.8|13854.8|13869.8|13854.8|13869.6|13854.6|1
1653045060000|2022-05-20 11:11:00|13870.5|13855.5|13875.9|13860.9|13875.9|13860.9|13870.1|13855.1|2
1653045070000|2022-05-20 11:11:10|13872.4|13857.4|13872.1|13857.1|13872.4|13857.4|13871.2|13856.2|1
1653045080000|2022-05-20 11:11:20|13870.9|13855.9|13872.1|13857.1|13872.1|13857.1|13870.9|13855.9|1
1653045090000|2022-05-20 11:11:30|13871.5|13856.5|13873.4|13858.4|13873.4|13858.4|13871.5|13856.5|1
1653045100000|2022-05-20 11:11:40|13874.5|13859.5|13872.2|13857.2|13874.5|13859.5|13872.2|13857.2|1
1653045110000|2022-05-20 11:11:50|13872|13857|13872.1|13857.1|13872.1|13857.1|13872|13857|0
1653045120000|2022-05-20 11:12:00|13869.6|13854.6|13870.7|13855.7|13871.2|13856.2|13869.6|13854.6|2
1653045130000|2022-05-20 11:12:10|13869.3|13854.3|13870.4|13855.4|13870.7|13855.7|13869.3|13854.3|1
1653045140000|2022-05-20 11:12:20|13869.7|13854.7|13869.7|13854.7|13869.7|13854.7|13869.7|13854.7|1
1653045150000|2022-05-20 11:12:30|13870.6|13855.6|13869.7|13854.7|13870.6|13855.6|13869.7|13854.7|1
1653045160000|2022-05-20 11:12:40|13869.6|13854.6|13871.2|13856.2|13871.2|13856.2|13869.6|13854.6|1
1653045170000|2022-05-20 11:12:50|13871.4|13856.4|13869.2|13854.2|13871.4|13856.4|13868.1|13853.1|2
1653045180000|2022-05-20 11:13:00|13870.8|13855.8|13870.3|13855.3|13870.8|13855.8|13870.3|13855.3|2
1653045190000|2022-05-20 11:13:10|13870.1|13855.1|13870.3|13855.3|13870.3|13855.3|13870.1|13855.1|1
1653045210000|2022-05-20 11:13:30|13868.5|13853.5|13867.3|13852.3|13868.5|13853.5|13867.3|13852.3|6
1653045220000|2022-05-20 11:13:40|13867.6|13852.6|13868|13853|13868|13853|13866.4|13851.4|1
1653045230000|2022-05-20 11:13:50|13866.4|13851.4|13870.1|13855.1|13870.1|13855.1|13866.4|13851.4|2
1653045240000|2022-05-20 11:14:00|13869.8|13854.8|13869.6|13854.6|13869.8|13854.8|13868.2|13853.2|2
1653045250000|2022-05-20 11:14:10|13869.8|13854.8|13869.8|13854.8|13869.8|13854.8|13869.8|13854.8|1
1653045260000|2022-05-20 11:14:20|13867.5|13852.5|13869.8|13854.8|13869.8|13854.8|13867.5|13852.5|1
1653045270000|2022-05-20 11:14:30|13870|13855|13870|13855|13870|13855|13867.9|13852.9|1
1653045280000|2022-05-20 11:14:40|13870.2|13855.2|13870|13855|13870.2|13855.2|13870|13855|1
1653045300000|2022-05-20 11:15:00|13867.9|13852.9|13870.4|13855.4|13870.8|13855.8|13867.9|13852.9|1
1653045310000|2022-05-20 11:15:10|13869.7|13854.7|13870|13855|13870.7|13855.7|13869.7|13854.7|2
1653045320000|2022-05-20 11:15:20|13869|13854|13871.2|13856.2|13871.2|13856.2|13869|13854|2
1653045330000|2022-05-20 11:15:30|13871.4|13856.4|13871.4|13856.4|13871.4|13856.4|13871.4|13856.4|1
1653045340000|2022-05-20 11:15:40|13870.1|13855.1|13871.4|13856.4|13871.4|13856.4|13870.1|13855.1|1
1653045350000|2022-05-20 11:15:50|13869.8|13854.8|13871.4|13856.4|13871.4|13856.4|13869.8|13854.8|1
1653045360000|2022-05-20 11:16:00|||||||||1
1653045370000|2022-05-20 11:16:10|13869.8|13854.8|13871.7|13856.7|13871.7|13856.7|13869.8|13854.8|2
1653045390000|2022-05-20 11:16:30|13870.5|13855.5|13870.5|13855.5|13870.5|13855.5|13870.5|13855.5|1
1653045400000|2022-05-20 11:16:40|13872.3|13857.3|13874|13859|13874|13859|13872.3|13857.3|1
1653045410000|2022-05-20 11:16:50|13873|13858|13873.5|13858.5|13873.9|13858.9|13873|13858|2
1653045520000|2022-05-20 11:18:40|13873.4|13858.4|13873.4|13858.4|13873.4|13858.4|13873.4|13858.4|0
1653045560000|2022-05-20 11:19:20|13872.9|13857.9|13872.9|13857.9|13872.9|13857.9|13872.9|13857.9|3
1653045620000|2022-05-20 11:20:20|||||||||2
1653045630000|2022-05-20 11:20:30|13862.2|13847.2|13867.2|13842.2|13867.7|13847.2|13862.2|13842.2|1
1653045640000|2022-05-20 11:20:40|13867.4|13842.4|13872.1|13834.6|13872.1|13842.4|13867.2|13834.6|0
1653045720000|2022-05-20 11:22:00|13872|13834.5|13872|13834.5|13872|13834.5|13872|13834.5|0
1653045750000|2022-05-20 11:22:30|13870.7|13833.2|13853.3|13838.3|13870.7|13840.6|13853.3|13832.6|1
1653045760000|2022-05-20 11:22:40|13853.1|13838.1|13853.1|13838.1|13853.1|13838.1|13853.1|13838.1|0
1653045770000|2022-05-20 11:22:50|13851.1|13836.1|13847.4|13832.4|13851.1|13836.1|13847.4|13832.4|1
1653045780000|2022-05-20 11:23:00|13847.3|13832.3|13847.3|13832.3|13847.3|13832.3|13847.3|13832.3|0
1653045910000|2022-05-20 11:25:10|13851|13826|13851|13826|13851|13826|13851|13826|1
1653045920000|2022-05-20 11:25:20|13845.2|13830.2|13845.2|13830.2|13845.2|13830.2|13845.2|13830.2|0
1653046000000|2022-05-20 11:26:40|13844.6|13829.6|13844.2|13829.2|13844.6|13829.6|13844.2|13829.2|0
1653046050000|2022-05-20 11:27:30|13833.1|13818.1|13833.1|13818.1|13833.1|13818.1|13833.1|13818.1|1
1653046060000|2022-05-20 11:27:40|13832.5|13817.5|13832.5|13817.5|13832.5|13817.5|13832.5|13817.5|0
1653046080000|2022-05-20 11:28:00|13830.1|13815.1|13830.1|13815.1|13830.1|13815.1|13830.1|13815.1|0
1653046090000|2022-05-20 11:28:10|13830.3|13815.3|13830.3|13815.3|13830.3|13815.3|13830.3|13815.3|0
1653046100000|2022-05-20 11:28:20|13832.2|13807.2|13831.5|13806.5|13832.2|13807.2|13831.5|13806.5|1
1653046130000|2022-05-20 11:28:50|13827|13812|13827|13812|13827|13812|13827|13812|0
1653046140000|2022-05-20 11:29:00|13826.9|13811.9|13826.9|13811.9|13826.9|13811.9|13826.9|13811.9|0
1653046170000|2022-05-20 11:29:30|13825.4|13810.4|13825.4|13810.4|13825.4|13810.4|13825.4|13810.4|0
1653046220000|2022-05-20 11:30:20|13826.9|13811.9|13837.1|13822.1|13837.1|13822.1|13826.9|13811.9|3
1653046230000|2022-05-20 11:30:30|13839.4|13824.4|13842.1|13827.1|13842.1|13827.1|13839.4|13824.4|3
1653046240000|2022-05-20 11:30:40|13842|13827|13844.5|13829.5|13844.5|13829.5|13841.8|13826.8|0
1653046260000|2022-05-20 11:31:00|13842.4|13827.4|13844.8|13829.8|13844.8|13829.8|13842.4|13827.4|3
1653046270000|2022-05-20 11:31:10|13845.1|13830.1|13845.1|13830.1|13845.1|13830.1|13845.1|13830.1|0
1653046280000|2022-05-20 11:31:20|13845.3|13830.3|13845.6|13830.6|13845.6|13830.6|13845.3|13830.3|0
1653046290000|2022-05-20 11:31:30|13843.7|13828.7|13841.3|13826.3|13843.7|13828.7|13841.3|13826.3|2
1653046300000|2022-05-20 11:31:40|13841|13826|13840.8|13825.8|13841|13826|13840.8|13825.8|0
1653046310000|2022-05-20 11:31:50|13845.1|13820.1|13839.7|13824.7|13845.1|13826.8|13839.7|13820.1|1
1653046320000|2022-05-20 11:32:00|13839.5|13824.5|13837.6|13822.6|13839.5|13824.5|13837.6|13822.6|0
1653046350000|2022-05-20 11:32:30|13837.9|13822.9|13838.1|13823.1|13838.1|13823.1|13837.9|13822.9|0
1653046370000|2022-05-20 11:32:50|13837.1|13822.1|13837.1|13822.1|13837.1|13822.1|13837.1|13822.1|1
1653046430000|2022-05-20 11:33:50|13836.2|13821.2|13838.5|13813.5|13838.5|13821.2|13836.2|13813.5|1
1653046470000|2022-05-20 11:34:30|13838.4|13813.4|13838.4|13813.4|13838.4|13813.4|13838.4|13813.4|0
1653046490000|2022-05-20 11:34:50|13837.9|13812.9|13831.3|13806.3|13838.9|13812.9|13831.3|13800.8|1
1653046500000|2022-05-20 11:35:00|13832.1|13807.1|13832.9|13807.9|13832.9|13807.9|13830.9|13805.9|1
1653046520000|2022-05-20 11:35:20|13833.9|13808.9|13833.9|13808.9|13833.9|13808.9|13833.9|13808.9|0
1653046550000|2022-05-20 11:35:50|13833.6|13808.6|13833.6|13808.6|13833.6|13808.6|13833.6|13808.6|1
1653046570000|2022-05-20 11:36:10|13828.1|13813.1|13828.6|13813.6|13828.6|13813.6|13828.1|13813.1|0
1653046590000|2022-05-20 11:36:30|13828.1|13813.1|13828.1|13813.1|13828.1|13813.1|13828.1|13813.1|0
1653046610000|2022-05-20 11:36:50|13831.2|13806.2|13830.7|13805.7|13831.2|13806.2|13830.7|13805.7|1
1653046620000|2022-05-20 11:37:00|13830.4|13805.4|13830.4|13805.4|13830.4|13805.4|13830.4|13805.4|0
1653046630000|2022-05-20 11:37:10|13828.3|13803.3|13822|13807|13828.3|13807.5|13822|13803.3|0
1653046650000|2022-05-20 11:37:30|13821.5|13806.5|13821.5|13806.5|13821.5|13806.5|13821.5|13806.5|0
1653046670000|2022-05-20 11:37:50|13822.1|13807.1|13830.9|13793.4|13830.9|13807.1|13822.1|13792.8|1
1653046730000|2022-05-20 11:38:50|13828.8|13791.3|13828.8|13791.3|13828.8|13791.3|13828.8|13791.3|1
1653046740000|2022-05-20 11:39:00|13829|13791.5|13828.7|13791.2|13829|13791.5|13828.7|13791.2|0
1653046790000|2022-05-20 11:39:50|13828.2|13790.7|13827.9|13790.4|13828.2|13790.7|13827.9|13790.4|1
1653046800000|2022-05-20 11:40:00|13827.4|13789.9|13827.4|13789.9|13827.4|13789.9|13827.4|13789.9|0
1653046820000|2022-05-20 11:40:20|13827.6|13790.1|13827.6|13790.1|13827.6|13790.1|13827.6|13790.1|0
1653046840000|2022-05-20 11:40:40|13828.8|13791.3|13822.8|13797.8|13828.8|13797.8|13822.8|13791.3|0
1653046860000|2022-05-20 11:41:00|13821.9|13796.9|13821.9|13796.9|13821.9|13796.9|13821.9|13796.9|0
1653046870000|2022-05-20 11:41:10|13810.1|13795.1|13809.3|13794.3|13810.1|13795.1|13809.3|13794.3|2
1653046910000|2022-05-20 11:41:50|13808.8|13793.8|13808.6|13793.6|13808.8|13793.8|13808.6|13793.6|1
1653046920000|2022-05-20 11:42:00|13818.2|13793.2|13825.5|13788|13825.5|13793.2|13818.2|13788|1
1653046930000|2022-05-20 11:42:10|13809.3|13794.3|13809.1|13794.1|13809.3|13794.3|13809.1|13794.1|0
1653046940000|2022-05-20 11:42:20|13808.8|13793.8|13808.6|13793.6|13809.9|13794.9|13808.6|13793.6|2
1653046950000|2022-05-20 11:42:30|||||||||1
1653046960000|2022-05-20 11:42:40|13807.6|13792.6|13807.6|13792.6|13807.6|13792.6|13807.6|13792.6|0
1653046980000|2022-05-20 11:43:00|13809.6|13794.6|13810.3|13795.3|13820.6|13801.4|13809.6|13794.6|5
1653046990000|2022-05-20 11:43:10|13812.1|13797.1|13819.1|13794.1|13820.1|13797.1|13812.1|13793.6|1
1653047000000|2022-05-20 11:43:20|13811.3|13796.3|13808.5|13793.5|13811.3|13796.3|13808.5|13793.5|0
1653047030000|2022-05-20 11:43:50|13808|13793|13808|13793|13808|13793|13808|13793|1
1653047050000|2022-05-20 11:44:10|13808.5|13793.5|13808.5|13793.5|13808.5|13793.5|13808.5|13793.5|0
1653047080000|2022-05-20 11:44:40|13810.1|13795.1|13813.7|13798.7|13818.2|13798.7|13810.1|13792.4|0
1653047090000|2022-05-20 11:44:50|13818.2|13793.2|13818.2|13793.2|13818.2|13793.2|13818.2|13793.2|1
1653047100000|2022-05-20 11:45:00|13818.4|13793.4|13818.4|13793.4|13818.4|13793.4|13818.4|13793.4|0
1653047120000|2022-05-20 11:45:20|13819.7|13794.7|13819.7|13794.7|13819.7|13794.7|13819.7|13794.7|0
1653047150000|2022-05-20 11:45:50|13825.7|13788.2|13825.7|13788.2|13825.7|13788.2|13825.7|13788.2|1
1653047160000|2022-05-20 11:46:00|13825.9|13788.4|13825.9|13788.4|13825.9|13788.4|13825.9|13788.4|0
1653047190000|2022-05-20 11:46:30|13819.9|13794.9|13819.9|13794.9|13819.9|13794.9|13819.9|13794.9|0
1653047220000|2022-05-20 11:47:00|13820.2|13795.2|13820.5|13795.5|13820.5|13795.5|13820.2|13795.2|0
1653047270000|2022-05-20 11:47:50|13820.2|13795.2|13820.2|13795.2|13820.2|13795.2|13820.2|13795.2|1
1653047330000|2022-05-20 11:48:50|13817.2|13802.2|13817.2|13802.2|13817.2|13802.2|13817.2|13802.2|0
1653047340000|2022-05-20 11:49:00|13820.9|13795.9|13819.6|13794.6|13820.9|13795.9|13819.6|13794.6|0
1653047390000|2022-05-20 11:49:50|13819.9|13794.9|13819.9|13794.9|13819.9|13794.9|13819.9|13794.9|0
1653047450000|2022-05-20 11:50:50|13819.6|13794.6|13819.6|13794.6|13819.6|13794.6|13819.6|13794.6|1
1653047460000|2022-05-20 11:51:00|13819|13794|13819|13794|13819|13794|13819|13794|0
1653047630000|2022-05-20 11:53:50|13817.1|13792.1|13817.1|13792.1|13817.1|13792.1|13817.1|13792.1|1
1653047670000|2022-05-20 11:54:30|13805.8|13790.8|13800.3|13785.3|13805.8|13790.8|13797.8|13782.8|4
1653047720000|2022-05-20 11:55:20|13799.3|13784.3|13799.3|13784.3|13799.3|13784.3|13799.3|13784.3|0
1653047740000|2022-05-20 11:55:40|13799.6|13784.6|13799.8|13784.8|13799.8|13784.8|13799.6|13784.6|1
1653047750000|2022-05-20 11:55:50|13799.5|13784.5|13801.2|13776.2|13801.2|13784.5|13799.3|13776.2|1
1653047760000|2022-05-20 11:56:00|13801|13776|13794.5|13779.5|13801|13780.7|13794.5|13776|0
1653047830000|2022-05-20 11:57:10|13794.4|13779.4|13794.4|13779.4|13794.4|13779.4|13794.4|13779.4|0
1653047840000|2022-05-20 11:57:20|13793.4|13778.4|13793.4|13778.4|13793.4|13778.4|13793.4|13778.4|0
1653047870000|2022-05-20 11:57:50|13792.1|13777.1|13789.9|13774.9|13792.1|13777.1|13789.9|13774.9|1
1653047880000|2022-05-20 11:58:00|13789.4|13774.4|13786.9|13771.9|13789.4|13774.4|13786.7|13771.7|1
1653047890000|2022-05-20 11:58:10|13786.7|13771.7|13786.9|13771.9|13786.9|13771.9|13786.7|13771.7|1
1653047930000|2022-05-20 11:58:50|13786.4|13771.4|13786.2|13771.2|13786.4|13771.4|13786.2|13771.2|0
1653047940000|2022-05-20 11:59:00|13788.3|13773.3|13788.3|13773.3|13788.3|13773.3|13788.3|13773.3|5
1653047950000|2022-05-20 11:59:10|13788.6|13773.6|13788.6|13773.6|13788.6|13773.6|13788.6|13773.6|0
1653047970000|2022-05-20 11:59:30|13788|13773|13788|13773|13788|13773|13788|13773|0
1653047980000|2022-05-20 11:59:40|13787.8|13772.8|13787.8|13772.8|13787.8|13772.8|13787.8|13772.8|0
1653048000000|2022-05-20 12:00:00|13788.3|13773.3|13788.9|13773.9|13789.9|13774.9|13788.3|13773.3|2
1653048050000|2022-05-20 12:00:50|13786.7|13771.7|13787.4|13772.4|13787.4|13772.4|13786.7|13771.7|2
1653048060000|2022-05-20 12:01:00|13784.4|13769.4|13784.4|13769.4|13784.4|13769.4|13784.4|13769.4|0
1653048070000|2022-05-20 12:01:10|13786|13771|13786|13771|13786|13771|13786|13771|1
1653048090000|2022-05-20 12:01:30|13787.1|13772.1|13787.4|13772.4|13787.4|13772.4|13787.1|13772.1|0
1653048120000|2022-05-20 12:02:00|13790.6|13775.6|13792.5|13777.5|13792.5|13777.5|13790.6|13775.6|4
1653048130000|2022-05-20 12:02:10|13792.4|13777.4|13792.7|13777.7|13792.7|13777.7|13792.2|13777.2|0
1653048140000|2022-05-20 12:02:20|13792.4|13777.4|13792.4|13777.4|13792.7|13777.7|13792.2|13777.2|0
1653048150000|2022-05-20 12:02:30|13792.2|13777.2|13791.2|13776.2|13792.2|13777.2|13791.2|13776.2|0
1653048170000|2022-05-20 12:02:50|13797.4|13782.4|13797.9|13782.9|13798.2|13783.2|13797.4|13782.4|10
1653048180000|2022-05-20 12:03:00|13798.8|13783.8|13802.4|13787.4|13802.9|13787.9|13798.8|13783.8|2
1653048210000|2022-05-20 12:03:30|13802.3|13787.3|13800.6|13785.6|13802.3|13787.3|13800.6|13785.6|0
1653048220000|2022-05-20 12:03:40|13800.8|13785.8|13801.3|13786.3|13801.3|13786.3|13800.8|13785.8|1
1653048240000|2022-05-20 12:04:00|13799.4|13784.4|13798.5|13783.5|13799.4|13784.4|13798.5|13783.5|2
1653048250000|2022-05-20 12:04:10|13797.8|13782.8|13797.8|13782.8|13797.8|13782.8|13797.8|13782.8|0
1653048260000|2022-05-20 12:04:20|13798.1|13783.1|13798.3|13783.3|13798.3|13783.3|13798.1|13783.1|0
1653048290000|2022-05-20 12:04:50|13798.8|13783.8|13812.9|13797.9|13812.9|13797.9|13798.8|13783.8|4
1653048300000|2022-05-20 12:05:00|13813.4|13798.4|13818.1|13803.1|13818.1|13803.1|13813.4|13798.4|3
1653048310000|2022-05-20 12:05:10|13818.3|13803.3|13820.9|13805.9|13820.9|13805.9|13818.3|13803.3|1
1653048320000|2022-05-20 12:05:20|13818.5|13803.5|13820.8|13805.8|13820.8|13805.8|13818.5|13803.5|0
1653048330000|2022-05-20 12:05:30|13825.1|13810.1|13825.7|13810.7|13830.2|13815.2|13825.1|13810.1|2
1653048340000|2022-05-20 12:05:40|13823.4|13808.4|13823.1|13808.1|13823.4|13808.4|13822.8|13807.8|8
1653048350000|2022-05-20 12:05:50|13822.8|13807.8|13812.1|13797.1|13823.1|13808.1|13812.1|13797.1|1
1653048360000|2022-05-20 12:06:00|13811.8|13796.8|13810.8|13795.8|13811.8|13796.8|13810.8|13795.8|0
1653048370000|2022-05-20 12:06:10|13810.6|13795.6|13813|13798|13813|13798|13810.6|13795.6|1
1653048380000|2022-05-20 12:06:20|13813.5|13798.5|13813.7|13798.7|13813.7|13798.7|13812.1|13797.1|1
1653048390000|2022-05-20 12:06:30|13813.5|13798.5|13806.7|13791.7|13813.5|13798.5|13806.7|13791.7|7
1653048400000|2022-05-20 12:06:40|13806.6|13791.6|13805.9|13790.9|13806.6|13791.6|13805.9|13790.9|0
1653048410000|2022-05-20 12:06:50|13806.4|13791.4|13806.9|13791.9|13814.5|13793.4|13806.4|13789.5|1
1653048420000|2022-05-20 12:07:00|13806.4|13791.4|13797.7|13782.7|13806.4|13791.4|13797.4|13782.4|2
1653048440000|2022-05-20 12:07:20|13797.9|13782.9|13802.1|13787.1|13804.5|13787.1|13797.9|13779.5|1
1653048450000|2022-05-20 12:07:30|||||||||1
1653048470000|2022-05-20 12:07:50|13803.1|13788.1|13804.1|13789.1|13804.1|13789.1|13803.1|13788.1|0
1653048480000|2022-05-20 12:08:00|13804|13789|13804|13789|13804|13789|13804|13789|0
1653048510000|2022-05-20 12:08:30|13810.3|13785.3|13814.6|13789.6|13814.6|13794|13809|13785.3|5
1653048520000|2022-05-20 12:08:40|13816.2|13791.2|13816|13801|13816.2|13801|13814|13791.2|0
1653048530000|2022-05-20 12:08:50|13814.4|13799.4|13811.2|13796.2|13814.4|13799.4|13811.2|13796.2|9
1653048540000|2022-05-20 12:09:00|13811.7|13796.7|13813|13798|13813|13798|13811.7|13796.7|0
1653048550000|2022-05-20 12:09:10|13814|13799|13821|13806|13824|13806|13814|13795.7|1
1653048560000|2022-05-20 12:09:20|13825.6|13810.6|13826.1|13811.1|13826.1|13811.1|13820.1|13805.1|6
1653048570000|2022-05-20 12:09:30|13826.3|13811.3|13826.3|13811.3|13826.3|13811.3|13826.3|13811.3|0
1653048580000|2022-05-20 12:09:40|13827.1|13812.1|13827.1|13812.1|13827.1|13812.1|13827.1|13812.1|0
1653048590000|2022-05-20 12:09:50|13826.8|13811.8|13826.8|13811.8|13826.8|13811.8|13826.8|13811.8|1
1653048610000|2022-05-20 12:10:10|13826.5|13811.5|13826.3|13811.3|13826.5|13811.5|13826.3|13811.3|0
1653048620000|2022-05-20 12:10:20|13820.7|13805.7|13825.7|13800.7|13825.7|13805.7|13819.5|13798.4|3
1653048630000|2022-05-20 12:10:30|13820.4|13805.4|13820.2|13805.2|13825.7|13805.4|13819.2|13800.7|0
1653048640000|2022-05-20 12:10:40|13820|13805|13820|13805|13820|13805|13819.7|13804.7|0
1653048650000|2022-05-20 12:10:50|13819.5|13804.5|13817|13802|13819.5|13804.5|13817|13802|1
1653048660000|2022-05-20 12:11:00|13816.7|13801.7|13811|13796|13816.7|13801.7|13810.5|13795.5|1
1653048670000|2022-05-20 12:11:10|13811.7|13796.7|13821.1|13806.1|13824.1|13806.1|13811.7|13796.7|1
1653048680000|2022-05-20 12:11:20|13821.3|13806.3|13822.8|13807.8|13822.8|13807.8|13821.3|13806.3|0
1653048700000|2022-05-20 12:11:40|13825.6|13810.6|13825.6|13810.6|13825.6|13810.6|13825.6|13810.6|0
1653048710000|2022-05-20 12:11:50|13824.2|13809.2|13824.2|13809.2|13824.2|13809.2|13824.2|13809.2|1
1653048720000|2022-05-20 12:12:00|13815.2|13800.2|13817.4|13802.4|13817.9|13802.9|13815.2|13800.2|1
1653048730000|2022-05-20 12:12:10|13817.7|13802.7|13820.8|13805.8|13820.8|13805.8|13817.7|13802.7|3
1653048740000|2022-05-20 12:12:20|13821.3|13806.3|13821.5|13806.5|13821.5|13806.5|13821.3|13806.3|0
1653048750000|2022-05-20 12:12:30|13822.9|13807.9|13822.9|13807.9|13823.7|13808.7|13822.9|13807.9|1
1653048760000|2022-05-20 12:12:40|13823.2|13808.2|13823.7|13808.7|13824.2|13809.2|13823.2|13808.2|3
1653048770000|2022-05-20 12:12:50|13823.5|13808.5|13821.7|13806.7|13824.2|13809.2|13821.7|13806.7|4
1653048780000|2022-05-20 12:13:00|13821.2|13806.2|13815.2|13800.2|13821.2|13806.2|13815.2|13800.2|1
1653048790000|2022-05-20 12:13:10|13814.2|13799.2|13815.2|13800.2|13815.7|13800.7|13814.2|13799.2|0
1653048830000|2022-05-20 12:13:50|13811|13796|13804.9|13789.9|13811|13796|13804.9|13789.9|2
1653048840000|2022-05-20 12:14:00|13803.9|13788.9|13803.9|13788.9|13803.9|13788.9|13803.9|13788.9|0
1653048860000|2022-05-20 12:14:20|13801.4|13786.4|13801.7|13786.7|13801.7|13786.7|13801.4|13786.4|1
1653048880000|2022-05-20 12:14:40|13801.2|13786.2|13801.2|13786.2|13801.2|13786.2|13801.2|13786.2|0
1653048890000|2022-05-20 12:14:50|13800.5|13785.5|13799.1|13784.1|13800.5|13785.5|13799.1|13784.1|1
1653048900000|2022-05-20 12:15:00|13798.7|13783.7|13799.2|13784.2|13799.2|13784.2|13798.2|13783.2|1
1653048920000|2022-05-20 12:15:20|13798.7|13783.7|13798.7|13783.7|13798.7|13783.7|13798.7|13783.7|1
1653048930000|2022-05-20 12:15:30|13798.4|13783.4|13798.2|13783.2|13798.4|13783.4|13798.2|13783.2|0
1653048940000|2022-05-20 12:15:40|13797.7|13782.7|13794.5|13779.5|13797.7|13782.7|13794.5|13779.5|2
1653048950000|2022-05-20 12:15:50|13793.4|13778.4|13790.6|13775.6|13793.4|13778.4|13790.6|13775.6|1
1653048960000|2022-05-20 12:16:00|13787.1|13772.1|13785.3|13770.3|13788.1|13773.1|13785.3|13770.3|1
1653048970000|2022-05-20 12:16:10|13787.2|13772.2|13785.3|13770.3|13787.2|13772.2|13785.3|13770.3|1
1653048990000|2022-05-20 12:16:30|13785.1|13770.1|13785.1|13770.1|13785.1|13770.1|13785.1|13770.1|0
1653049000000|2022-05-20 12:16:40|13784.6|13769.6|13783.6|13768.6|13784.6|13769.6|13783.6|13768.6|1
1653049010000|2022-05-20 12:16:50|13783.9|13768.9|13783.3|13768.3|13783.9|13768.9|13783.3|13768.3|2
1653049020000|2022-05-20 12:17:00|13783.1|13768.1|13783.6|13768.6|13783.6|13768.6|13783.1|13768.1|1
1653049030000|2022-05-20 12:17:10|13783.8|13768.8|13783.8|13768.8|13783.8|13768.8|13783.8|13768.8|0
1653049040000|2022-05-20 12:17:20|13784.1|13769.1|13786.4|13771.4|13788.7|13773.7|13784.1|13769.1|1
1653049050000|2022-05-20 12:17:30|13786.6|13771.6|13794.1|13779.1|13794.6|13779.6|13786.6|13771.6|1
1653049060000|2022-05-20 12:17:40|13793.9|13778.9|13793.6|13778.6|13793.9|13778.9|13793.6|13778.6|2
1653049080000|2022-05-20 12:18:00|13796.8|13781.8|13798.6|13783.6|13800.3|13785.3|13796.8|13781.8|4
1653049100000|2022-05-20 12:18:20|13795.8|13770.8|13791.3|13776.3|13795.8|13776.3|13791.3|13770.8|1
1653049110000|2022-05-20 12:18:30|13790.2|13775.2|13787.8|13772.8|13790.2|13775.2|13787.8|13772.8|1
1653049120000|2022-05-20 12:18:40|13788.4|13773.4|13789.1|13774.1|13790.3|13775.3|13788.4|13773.4|1
1653049130000|2022-05-20 12:18:50|13787.7|13772.7|13787.2|13772.2|13790.3|13775.3|13787.2|13772.2|3
1653049140000|2022-05-20 12:19:00|13787.5|13772.5|13788.3|13773.3|13788.3|13773.3|13787.5|13772.5|0
1653049150000|2022-05-20 12:19:10|13788|13773|13787.8|13772.8|13788|13773|13787.8|13772.8|0
1653049160000|2022-05-20 12:19:20|13787.5|13772.5|13786|13771|13787.5|13772.5|13786|13771|0
1653049170000|2022-05-20 12:19:30|13785.8|13770.8|13785.8|13770.8|13785.8|13770.8|13785.8|13770.8|0
1653049180000|2022-05-20 12:19:40|13784.7|13769.7|13784|13769|13784.7|13769.7|13784|13769|1
1653049200000|2022-05-20 12:20:00|13783.5|13768.5|13781|13766|13783.5|13768.5|13781|13766|0
1653049210000|2022-05-20 12:20:10|13780.8|13765.8|13776.3|13761.3|13780.8|13765.8|13776.3|13761.3|2
1653049220000|2022-05-20 12:20:20|13774.3|13759.3|13763.3|13748.3|13774.3|13759.3|13763.3|13748.3|12
1653049230000|2022-05-20 12:20:30|13762.4|13747.4|13758.4|13743.4|13762.7|13747.7|13758.4|13743.4|12
1653049240000|2022-05-20 12:20:40|13758.7|13743.7|13758.4|13743.4|13758.7|13743.7|13757.6|13742.6|1
1653049250000|2022-05-20 12:20:50|13758.2|13743.2|13756.6|13741.6|13758.2|13743.2|13756.6|13741.6|2
1653049260000|2022-05-20 12:21:00|13756.4|13741.4|13756.4|13741.4|13756.4|13741.4|13756.4|13741.4|1
1653049270000|2022-05-20 12:21:10|13756.6|13741.6|13756.1|13741.1|13756.6|13741.6|13756.1|13741.1|0
1653049290000|2022-05-20 12:21:30|13755.8|13740.8|13756.1|13741.1|13756.1|13741.1|13755.8|13740.8|0
1653049300000|2022-05-20 12:21:40|13765.4|13750.4|13764|13749|13765.4|13750.4|13764|13749|1
1653049310000|2022-05-20 12:21:50|13761.2|13746.2|13750.4|13735.4|13761.2|13746.2|13750.4|13735.4|28
1653049320000|2022-05-20 12:22:00|13749.3|13734.3|13748.6|13733.6|13749.3|13734.3|13748.6|13733.6|2
1653049330000|2022-05-20 12:22:10|13748.3|13733.3|13739.9|13724.9|13748.6|13733.6|13739.9|13724.9|7
1653049340000|2022-05-20 12:22:20|13737.6|13722.6|13733.8|13718.8|13737.6|13722.6|13733.3|13718.3|15
1653049350000|2022-05-20 12:22:30|13732.1|13717.1|13731.8|13716.8|13732.3|13717.3|13731.8|13716.8|8
1653049360000|2022-05-20 12:22:40|13731.5|13716.5|13728.5|13713.5|13731.5|13716.5|13728.5|13713.5|12
1653049370000|2022-05-20 12:22:50|13727.1|13712.1|13718.7|13703.7|13727.1|13712.1|13718.4|13703.4|3
1653049380000|2022-05-20 12:23:00|13718.5|13703.5|13719.4|13704.4|13721.2|13706.2|13717.7|13702.7|5
1653049390000|2022-05-20 12:23:10|13718.4|13703.4|13727.8|13712.8|13740.8|13715.8|13718.4|13703.4|14
1653049400000|2022-05-20 12:23:20|13728.5|13713.5|13728.5|13713.5|13728.5|13713.5|13728.5|13713.5|2
1653049410000|2022-05-20 12:23:30|||||||||1
1653049420000|2022-05-20 12:23:40|13727.1|13712.1|13718.4|13703.4|13727.1|13712.1|13718.4|13703.4|13
1653049430000|2022-05-20 12:23:50|13719.1|13694.1|13720.6|13695.6|13720.6|13695.6|13719.1|13694.1|3
1653049440000|2022-05-20 12:24:00|13706.4|13691.4|13699.7|13684.7|13706.4|13691.4|13699.7|13684.7|3
1653049450000|2022-05-20 12:24:10|13699.4|13684.4|13699.2|13684.2|13699.4|13684.4|13699.2|13684.2|3
1653049460000|2022-05-20 12:24:20|||||||||3
1653049470000|2022-05-20 12:24:30|||||||||1
1653049490000|2022-05-20 12:24:50|13699|13684|13691|13676|13699|13684|13691|13676|4
1653049500000|2022-05-20 12:25:00|13694|13679|13695.3|13680.3|13698.7|13683.7|13694|13679|5
1653049510000|2022-05-20 12:25:10|13694.8|13679.8|13694.8|13679.8|13694.8|13679.8|13694.8|13679.8|1
1653049520000|2022-05-20 12:25:20|13694.6|13679.6|13693.5|13678.5|13694.6|13679.6|13693.5|13678.5|2
1653049540000|2022-05-20 12:25:40|13693.1|13678.1|13692.5|13677.5|13693.1|13678.1|13692.5|13677.5|2
1653049550000|2022-05-20 12:25:50|13692.8|13677.8|13693.3|13678.3|13694.6|13679.6|13692.8|13677.8|2
1653049560000|2022-05-20 12:26:00|13693.1|13678.1|13703.1|13688.1|13711.9|13691.9|13693.1|13678.1|11
1653049570000|2022-05-20 12:26:10|13703.3|13688.3|13698.8|13683.8|13703.3|13688.3|13694.3|13679.3|2
1653049580000|2022-05-20 12:26:20|13698.1|13683.1|13703.3|13688.3|13705.1|13690.1|13698.1|13683.1|5
1653049590000|2022-05-20 12:26:30|13703.1|13688.1|13704.9|13689.9|13705.9|13690.9|13703.1|13688.1|5
1653049600000|2022-05-20 12:26:40|13704.6|13689.6|13704.9|13689.9|13707.1|13692.1|13703.3|13688.3|9
1653049610000|2022-05-20 12:26:50|13704.6|13689.6|13704.6|13689.6|13704.6|13689.6|13704.6|13689.6|1
1653049620000|2022-05-20 12:27:00|13704.4|13689.4|13693.1|13678.1|13704.4|13689.4|13693.1|13678.1|17
1653049630000|2022-05-20 12:27:10|13692.6|13677.6|13684.9|13669.9|13695.5|13680.5|13684.9|13669.9|27
1653049640000|2022-05-20 12:27:20|13682.9|13667.9|13687.6|13672.6|13688.2|13673.2|13682.9|13667.9|7
1653049650000|2022-05-20 12:27:30|13687.2|13672.2|13687.4|13672.4|13692.5|13677.5|13687.2|13672.2|4
1653049660000|2022-05-20 12:27:40|13687.2|13672.2|13686.9|13671.9|13687.4|13672.4|13686.9|13671.9|0
1653049680000|2022-05-20 12:28:00|13687.1|13672.1|13695.5|13680.5|13701.3|13686|13687.1|13672.1|9
1653049690000|2022-05-20 12:28:10|13694.7|13679.7|13695.7|13680.7|13695.7|13680.7|13694.6|13679.6|0
1653049700000|2022-05-20 12:28:20|13698.2|13683.2|13699.5|13684.5|13699.5|13684.5|13698.2|13683.2|1
1653049710000|2022-05-20 12:28:30|13699.7|13684.7|13698.2|13683.2|13699.7|13684.7|13695.7|13680.7|1
1653049720000|2022-05-20 12:28:40|13697.7|13682.7|13694.6|13679.6|13697.7|13682.7|13693.8|13678.8|3
1653049740000|2022-05-20 12:29:00|13693.9|13678.9|13696.4|13681.4|13697.5|13682.5|13693.9|13678.9|1
1653049750000|2022-05-20 12:29:10|13696.2|13681.2|13697.5|13682.5|13697.5|13682.5|13696.2|13681.2|0
1653049760000|2022-05-20 12:29:20|13698.7|13683.7|13698.7|13683.7|13698.7|13683.7|13698.7|13683.7|1
1653049770000|2022-05-20 12:29:30|13696|13681|13694.6|13679.6|13696|13681|13694.6|13679.6|1
1653049780000|2022-05-20 12:29:40|13694.3|13679.3|13694.3|13679.3|13694.6|13679.6|13694.3|13679.3|0
1653049790000|2022-05-20 12:29:50|13693.6|13678.6|13684.9|13669.9|13693.6|13678.6|13684.9|13669.9|10
1653049800000|2022-05-20 12:30:00|13684.6|13669.6|13691.1|13676.1|13692.7|13677.7|13684.5|13669.5|11
1653049810000|2022-05-20 12:30:10|13692.5|13677.5|13692.2|13677.2|13692.5|13677.5|13692.2|13677.2|1
1653049850000|2022-05-20 12:30:50|13705.9|13680.9|13701.9|13686.9|13705.9|13686.9|13701.9|13680.9|2
1653049860000|2022-05-20 12:31:00|13702.9|13687.9|13703|13688|13703.7|13688.7|13702.9|13687.9|0
1653049870000|2022-05-20 12:31:10|13703.3|13688.3|13710.5|13695.5|13717.5|13697.3|13703.3|13688.3|3
1653049890000|2022-05-20 12:31:30|13721.9|13706.9|13723.3|13708.3|13723.3|13708.3|13721.9|13706.9|17
1653049900000|2022-05-20 12:31:40|13725.3|13710.3|13714.1|13699.1|13725.3|13710.3|13714.1|13694.9|1
1653049910000|2022-05-20 12:31:50|13711.3|13696.3|13710.5|13695.5|13711.3|13696.3|13710.2|13695.2|2
1653049920000|2022-05-20 12:32:00|13708.9|13693.9|13707|13692|13708.9|13693.9|13707|13692|0
1653049930000|2022-05-20 12:32:10|13707.3|13692.3|13707.3|13692.3|13707.3|13692.3|13707.3|13692.3|0
1653049940000|2022-05-20 12:32:20|13706.8|13691.8|13705.9|13690.9|13706.8|13691.8|13705.9|13690.9|0
1653049950000|2022-05-20 12:32:30|13705.4|13690.4|13710.4|13685.4|13716.3|13690.4|13698.2|13678.8|3
1653049960000|2022-05-20 12:32:40|13710.1|13685.1|13702|13687|13710.1|13689.8|13701.5|13684.1|0
1653049970000|2022-05-20 12:32:50|13701.7|13686.7|13702|13687|13702|13687|13701.7|13686.7|0
1653049980000|2022-05-20 12:33:00|13699|13684|13698.7|13683.7|13699|13684|13696.3|13681.3|2
1653050010000|2022-05-20 12:33:30|13698.6|13683.6|13696|13681|13698.6|13683.6|13694.5|13679.5|0
1653050020000|2022-05-20 12:33:40|13695.8|13680.8|13695.8|13680.8|13695.8|13680.8|13695.8|13680.8|0
1653050050000|2022-05-20 12:34:10|13696.3|13681.3|13696.3|13681.3|13696.3|13681.3|13696.3|13681.3|0
1653050060000|2022-05-20 12:34:20|13696.6|13681.6|13710.5|13695.5|13712|13697|13696.6|13681.6|3
1653050070000|2022-05-20 12:34:30|13710.2|13695.2|13709|13694|13710.2|13695.2|13709|13694|1
1653050080000|2022-05-20 12:34:40|13709.2|13694.2|13707|13692|13709.2|13694.2|13707|13692|0
1653050100000|2022-05-20 12:35:00|13707.8|13692.8|13708.9|13693.9|13709.2|13694.2|13707.8|13692.8|0
1653050110000|2022-05-20 12:35:10|13716.7|13701.7|13716.7|13701.7|13716.7|13701.7|13716.7|13701.7|2
1653050120000|2022-05-20 12:35:20|13715.2|13700.2|13716.7|13701.7|13716.7|13701.7|13715.2|13700.2|4
1653050130000|2022-05-20 12:35:30|13718|13703|13724.9|13699.9|13724.9|13703.5|13718|13699.9|0
1653050140000|2022-05-20 12:35:40|13725.1|13700.1|13722.7|13707.7|13725.1|13707.7|13721.2|13700.1|0
1653050150000|2022-05-20 12:35:50|13723.2|13708.2|13717.7|13702.7|13723.2|13708.2|13717.7|13702.7|3
1653050160000|2022-05-20 12:36:00|13716.3|13701.3|13712.9|13697.9|13716.3|13701.3|13712.9|13697.9|0
1653050170000|2022-05-20 12:36:10|13713.2|13698.2|13712|13697|13714|13699|13712|13697|1
1653050180000|2022-05-20 12:36:20|13711.2|13696.2|13708.8|13693.8|13712.6|13697.6|13708.8|13693.8|0
1653050190000|2022-05-20 12:36:30|13711.7|13696.7|13711.7|13696.7|13711.7|13696.7|13711.7|13696.7|0
1653050200000|2022-05-20 12:36:40|13712.9|13697.9|13716.7|13701.7|13716.9|13701.9|13712.9|13697.9|0
1653050210000|2022-05-20 12:36:50|13717.5|13702.5|13717.5|13702.5|13717.5|13702.5|13717.5|13702.5|0
1653050220000|2022-05-20 12:37:00|13716.7|13701.7|13716.7|13701.7|13716.7|13701.7|13716.7|13701.7|0
1653050260000|2022-05-20 12:37:40|13716.6|13701.6|13716.6|13701.6|13716.6|13701.6|13716.6|13701.6|0
1653050270000|2022-05-20 12:37:50|13716.4|13701.4|13722.8|13707.8|13722.8|13707.8|13716.4|13701.4|3
1653050280000|2022-05-20 12:38:00|13723.3|13708.3|13723.3|13708.3|13723.3|13708.3|13723.3|13708.3|0
1653050290000|2022-05-20 12:38:10|13726|13711|13733.9|13718.9|13734.4|13719.4|13726|13711|9
1653050320000|2022-05-20 12:38:40|13730.7|13715.7|13728.6|13713.6|13730.8|13715.8|13728.6|13713.6|1
1653050330000|2022-05-20 12:38:50|13728.1|13713.1|13728.1|13713.1|13728.1|13713.1|13728.1|13713.1|0
1653050340000|2022-05-20 12:39:00|13728.3|13713.3|13727.5|13712.5|13728.3|13713.3|13727.5|13712.5|0
1653050350000|2022-05-20 12:39:10|13727|13712|13723.1|13708.1|13727|13712|13723.1|13708.1|2
1653050360000|2022-05-20 12:39:20|13721.6|13706.6|13721.6|13706.6|13721.6|13706.6|13721.6|13706.6|0
1653050370000|2022-05-20 12:39:30|13720|13705|13720|13705|13720|13705|13720|13705|0
1653050380000|2022-05-20 12:39:40|13721.6|13706.6|13720.4|13705.4|13723.7|13708.7|13720.4|13705.4|1
1653050390000|2022-05-20 12:39:50|13716.1|13701.1|13709.6|13684.6|13722.2|13701.6|13709.6|13680.1|25
1653050400000|2022-05-20 12:40:00|13709.4|13684.4|13709.1|13684.1|13709.4|13684.4|13709.1|13684.1|0
1653050410000|2022-05-20 12:40:10|13708.6|13683.6|13703.9|13688.9|13708.6|13689.4|13703.9|13683.6|0
1653050420000|2022-05-20 12:40:20|13704.2|13689.2|13703.6|13688.6|13704.2|13689.2|13703.4|13688.4|1
1653050460000|2022-05-20 12:41:00|||||||||1
1653050470000|2022-05-20 12:41:10|13702.6|13687.6|13703.3|13688.3|13703.3|13688.3|13702.6|13687.6|1
1653050480000|2022-05-20 12:41:20|13704.9|13689.9|13714.6|13699.6|13714.6|13699.6|13704.9|13689.9|2
1653050490000|2022-05-20 12:41:30|13714.8|13699.8|13722.4|13707.4|13722.4|13707.4|13714.8|13699.8|0
1653050500000|2022-05-20 12:41:40|13722.9|13707.9|13722.9|13707.9|13722.9|13707.9|13722.9|13707.9|1
1653050510000|2022-05-20 12:41:50|13730.3|13705.3|13723.1|13708.1|13730.9|13709.9|13723.1|13705.3|3
1653050520000|2022-05-20 12:42:00|13721.9|13706.9|13720.9|13705.9|13721.9|13706.9|13720.9|13705.9|0
1653050530000|2022-05-20 12:42:10|13720.4|13705.4|13726.3|13711.3|13728|13713|13715.4|13700.4|12
1653050540000|2022-05-20 12:42:20|13726|13711|13726|13711|13726|13711|13726|13711|0
1653050550000|2022-05-20 12:42:30|13724.7|13709.7|13724.4|13709.4|13724.9|13709.9|13724.4|13709.4|0
1653050560000|2022-05-20 12:42:40|13724.7|13709.7|13722.5|13707.5|13726.3|13711.3|13722.5|13707.5|1
1653050570000|2022-05-20 12:42:50|13723.1|13708.1|13722.4|13707.4|13723.1|13708.1|13722.4|13707.4|2
1653050580000|2022-05-20 12:43:00|13729.3|13704.3|13730|13705|13730|13709.5|13724.5|13704.3|0
1653050590000|2022-05-20 12:43:10|13734.1|13709.1|13742.9|13717.9|13745.8|13717.9|13734.1|13708.3|15
1653050600000|2022-05-20 12:43:20|13739.8|13724.8|13739.8|13724.8|13739.8|13724.8|13739.8|13724.8|0
1653050620000|2022-05-20 12:43:40|13738.7|13723.7|13738.7|13723.7|13738.7|13723.7|13738.7|13723.7|0
1653050630000|2022-05-20 12:43:50|13740.5|13725.5|13744.1|13729.1|13748.3|13733.3|13739.9|13724.9|5
1653050640000|2022-05-20 12:44:00|13744.5|13729.5|13744.5|13729.5|13747|13732|13744.5|13729.5|0
1653050650000|2022-05-20 12:44:10|13739.4|13724.4|13742|13727|13742|13727|13739.4|13724.4|1
1653050660000|2022-05-20 12:44:20|13742.5|13727.5|13742.2|13727.2|13742.5|13727.5|13742.2|13727.2|1
1653050680000|2022-05-20 12:44:40|13742.5|13727.5|13744.7|13729.7|13745|13730|13742.5|13727.5|2
1653050690000|2022-05-20 12:44:50|13755.4|13730.4|13755.1|13730.1|13755.4|13730.4|13755.1|13730.1|1
1653050700000|2022-05-20 12:45:00|13745|13730|13742.3|13727.3|13745|13730|13739|13724|2
1653050710000|2022-05-20 12:45:10|13742.1|13727.1|13742.1|13727.1|13742.3|13727.3|13742.1|13727.1|0
1653050730000|2022-05-20 12:45:30|13741.8|13726.8|13741.9|13726.9|13741.9|13726.9|13739.8|13724.8|3
1653050740000|2022-05-20 12:45:40|13742.6|13727.6|13736.7|13721.7|13742.6|13727.6|13736.5|13721.5|1
1653050750000|2022-05-20 12:45:50|13738.6|13723.6|13744.9|13729.9|13746.3|13729.9|13738.6|13721.3|4
1653050770000|2022-05-20 12:46:10|13744.7|13729.7|13743.3|13728.3|13744.7|13729.7|13743.3|13728.3|0
1653050790000|2022-05-20 12:46:30|13742.2|13727.2|13739.3|13724.3|13742.2|13727.2|13737.2|13722.2|10
1653050800000|2022-05-20 12:46:40|13734.8|13719.8|13734.8|13719.8|13734.8|13719.8|13734.8|13719.8|1
1653050810000|2022-05-20 12:46:50|13738.1|13723.1|13737.6|13722.6|13738.1|13723.1|13737.6|13722.6|2
1653050820000|2022-05-20 12:47:00|13735.6|13720.6|13735.6|13720.6|13735.6|13720.6|13735.6|13720.6|0
1653050830000|2022-05-20 12:47:10|13734.7|13719.7|13738.2|13723.2|13738.2|13723.2|13734.7|13719.7|4
1653050840000|2022-05-20 12:47:20|13737.6|13722.6|13737.6|13722.6|13737.6|13722.6|13737.6|13722.6|0
1653050860000|2022-05-20 12:47:40|13736.9|13721.9|13734|13719|13736.9|13721.9|13733.3|13718.3|1
1653050870000|2022-05-20 12:47:50|13736.3|13721.3|13737.6|13722.6|13737.6|13722.6|13736.3|13721.3|1
1653050900000|2022-05-20 12:48:20|13736|13721|13736|13721|13736|13721|13736|13721|1
1653050920000|2022-05-20 12:48:40|13733.5|13718.5|13726.8|13711.8|13733.5|13718.5|13726.8|13711.8|10
1653050930000|2022-05-20 12:48:50|13722.8|13707.8|13722.8|13707.8|13723.7|13708.7|13722.8|13707.8|2
1653050940000|2022-05-20 12:49:00|13721.8|13706.8|13721.8|13706.8|13721.8|13706.8|13721.8|13706.8|2
1653050950000|2022-05-20 12:49:10|13721.3|13706.3|13720.8|13705.8|13721.3|13706.3|13720.8|13705.8|0
1653050960000|2022-05-20 12:49:20|13720.3|13705.3|13720.3|13705.3|13720.3|13705.3|13720.3|13705.3|0
1653050970000|2022-05-20 12:49:30|13720|13705|13718.2|13703.2|13720|13705|13718.2|13703.2|0
1653050980000|2022-05-20 12:49:40|13717.7|13702.7|13716.4|13701.4|13717.7|13702.7|13716.4|13701.4|0
1653050990000|2022-05-20 12:49:50|13716.2|13701.2|13715.3|13700.3|13717.3|13702.3|13715.3|13700.3|3
1653051030000|2022-05-20 12:50:30|13715.5|13700.5|13715.5|13700.5|13715.5|13700.5|13715.5|13700.5|0
1653051040000|2022-05-20 12:50:40|13714.8|13699.8|13714.8|13699.8|13714.8|13699.8|13714.8|13699.8|1
1653051050000|2022-05-20 12:50:50|13715|13700|13717.5|13702.5|13718.6|13703.6|13715|13700|4
1653051110000|2022-05-20 12:51:50|13718|13703|13719.3|13704.3|13719.3|13704.3|13718|13703|2
1653051120000|2022-05-20 12:52:00|13719.6|13704.6|13720.3|13705.3|13720.3|13705.3|13719.6|13704.6|0
1653051130000|2022-05-20 12:52:10|13720.8|13705.8|13720.8|13705.8|13720.8|13705.8|13720.8|13705.8|0
1653051170000|2022-05-20 12:52:50|13724.2|13709.2|13729.6|13714.6|13729.8|13714.8|13724.2|13709.2|2
1653051220000|2022-05-20 12:53:40|13729.3|13714.3|13728.8|13713.8|13729.3|13714.3|13728.8|13713.8|0
1653051230000|2022-05-20 12:53:50|13731|13716|13724.2|13709.2|13731|13716|13724.2|13709.2|3
1653051240000|2022-05-20 12:54:00|13723.9|13708.9|13725.5|13710.5|13727.4|13712.4|13721.9|13706.9|1
1653051250000|2022-05-20 12:54:10|13725.2|13710.2|13725.2|13710.2|13725.2|13710.2|13725.2|13710.2|1
1653051290000|2022-05-20 12:54:50|13727.4|13712.4|13726.4|13711.4|13729|13714|13726.4|13711.4|3
1653051300000|2022-05-20 12:55:00|13726|13711|13722.4|13707.4|13726|13711|13722.4|13707.4|1
1653051310000|2022-05-20 12:55:10|13720.3|13705.3|13718.1|13703.1|13720.3|13705.3|13718.1|13703.1|3
1653051320000|2022-05-20 12:55:20|13717.6|13702.6|13712.4|13697.4|13717.6|13702.6|13712.4|13697.4|21
1653051330000|2022-05-20 12:55:30|13711.9|13696.9|13710.1|13695.1|13711.9|13696.9|13709.9|13694.9|0
1653051340000|2022-05-20 12:55:40|13709|13694|13709.4|13694.4|13709.6|13694.6|13708.4|13693.4|1
1653051350000|2022-05-20 12:55:50|13711|13696|13710.6|13695.6|13712.4|13697.4|13710.6|13695.6|2
1653051360000|2022-05-20 12:56:00|13710.4|13695.4|13706|13691|13710.4|13695.4|13706|13691|0
1653051370000|2022-05-20 12:56:10|13706.2|13691.2|13706.4|13691.4|13706.7|13691.7|13706.2|13691.2|4
1653051390000|2022-05-20 12:56:30|13707.2|13692.2|13714.4|13699.4|13719.7|13704.7|13707.2|13692.2|11
1653051400000|2022-05-20 12:56:40|13714.7|13699.7|13714.1|13699.1|13714.9|13699.9|13714.1|13699.1|0
1653051410000|2022-05-20 12:56:50|13715.5|13700.5|13719.6|13704.6|13720.5|13705.5|13715.5|13700.5|4
1653051420000|2022-05-20 12:57:00|13719.9|13704.9|13719.3|13704.3|13724.2|13709.2|13719.1|13704.1|2
1653051430000|2022-05-20 12:57:10|13719.6|13704.6|13715.9|13700.9|13719.6|13704.6|13715.9|13700.9|0
1653051440000|2022-05-20 12:57:20|13715.4|13700.4|13716|13701|13716|13701|13715.4|13700.4|0
1653051450000|2022-05-20 12:57:30|13715|13700|13715|13700|13715.2|13700.2|13714|13699|1
1653051460000|2022-05-20 12:57:40|13717.8|13702.8|13717.8|13702.8|13717.8|13702.8|13717.8|13702.8|1
1653051470000|2022-05-20 12:57:50|13718.8|13703.8|13718.5|13703.5|13718.8|13703.8|13717.7|13702.7|3
1653051480000|2022-05-20 12:58:00|13718.8|13703.8|13726.5|13701.5|13726.5|13704|13718.8|13701.1|2
1653051490000|2022-05-20 12:58:10|13726.3|13701.3|13720.5|13705.5|13726.3|13705.8|13720.5|13701|0
1653051500000|2022-05-20 12:58:20|13720.3|13705.3|13719.8|13704.8|13720.3|13705.3|13719.5|13704.5|0
1653051510000|2022-05-20 12:58:30|13719.5|13704.5|13719.5|13704.5|13720.1|13705.1|13719.5|13704.5|0
1653051520000|2022-05-20 12:58:40|13715.8|13700.8|13715.8|13700.8|13716|13701|13715.8|13700.8|0
1653051530000|2022-05-20 12:58:50|13716.7|13701.7|13714|13699|13718.3|13703.3|13714|13699|2
1653051540000|2022-05-20 12:59:00|13713.2|13698.2|13713.2|13698.2|13713.2|13698.2|13713.2|13698.2|0
1653051550000|2022-05-20 12:59:10|13713.8|13698.8|13716.2|13701.2|13716.2|13701.2|13713.8|13698.8|0
1653051560000|2022-05-20 12:59:20|13715.4|13700.4|13715|13700|13715.4|13700.4|13715|13700|0
1653051570000|2022-05-20 12:59:30|13715.5|13700.5|13715.7|13700.7|13715.7|13700.7|13715.5|13700.5|0
1653051580000|2022-05-20 12:59:40|13716.3|13701.3|13716.3|13701.3|13716.3|13701.3|13716.3|13701.3|0
1653051590000|2022-05-20 12:59:50|13720.3|13705.3|13718.2|13703.2|13720.5|13705.5|13718|13703|5
1653051600000|2022-05-20 13:00:00|13718.5|13703.5|13720.6|13705.6|13720.6|13705.6|13717.2|13702.2|6
1653051610000|2022-05-20 13:00:10|13719.6|13704.6|13717.6|13702.6|13719.6|13704.6|13717.3|13702.3|1
1653051620000|2022-05-20 13:00:20|13717.3|13702.3|13713|13698|13717.4|13702.4|13713|13698|3
1653051630000|2022-05-20 13:00:30|13711.5|13696.5|13708.3|13693.3|13711.5|13696.5|13708.3|13693.3|1
1653051640000|2022-05-20 13:00:40|13708|13693|13708.9|13693.9|13709.4|13694.4|13708|13693|3
1653051650000|2022-05-20 13:00:50|13709.4|13694.4|13710.2|13695.2|13710.8|13695.8|13709.4|13694.4|3
1653051660000|2022-05-20 13:01:00|13710|13695|13711.3|13696.3|13711.3|13696.3|13710|13695|5
1653051670000|2022-05-20 13:01:10|13711.1|13696.1|13701.6|13686.6|13711.1|13696.1|13701.6|13686.6|15
1653051680000|2022-05-20 13:01:20|13700.6|13685.6|13692.4|13677.4|13700.6|13685.6|13692.4|13677.4|0
1653051690000|2022-05-20 13:01:30|13692.1|13677.1|13690.5|13675.5|13692.7|13677.7|13690.5|13675.5|1
1653051700000|2022-05-20 13:01:40|13689.6|13674.6|13690.5|13675.5|13690.5|13675.5|13688.4|13673.4|7
1653051710000|2022-05-20 13:01:50|13691.1|13676.1|13684|13669|13691.1|13676.1|13684|13669|9
1653051720000|2022-05-20 13:02:00|13683.7|13668.7|13673|13658|13683.7|13668.7|13672.7|13652.1|12
1653051730000|2022-05-20 13:02:10|13672.7|13657.7|13666.9|13651.9|13672.7|13657.7|13666.9|13651.9|0
1653051740000|2022-05-20 13:02:20|13667.4|13652.4|13672.3|13657.3|13672.3|13657.3|13667.4|13652.4|12
1653051750000|2022-05-20 13:02:30|13673.6|13658.6|13673.6|13658.6|13673.6|13658.6|13673.6|13658.6|0
1653051760000|2022-05-20 13:02:40|13671.7|13656.7|13669.4|13654.4|13671.7|13656.7|13669.4|13654.4|2
1653051770000|2022-05-20 13:02:50|13669.9|13654.9|13671.5|13656.5|13671.5|13656.5|13668.7|13653.7|3
1653051780000|2022-05-20 13:03:00|13671.9|13656.9|13669.4|13654.4|13671.9|13656.9|13669.4|13654.4|1
1653051790000|2022-05-20 13:03:10|13668.2|13653.2|13667.7|13652.7|13668.2|13653.2|13667.7|13652.7|0
1653051800000|2022-05-20 13:03:20|13667.5|13652.5|13667.2|13652.2|13667.5|13652.5|13667.2|13652.2|0
1653051810000|2022-05-20 13:03:30|13666.7|13651.7|13666.7|13651.7|13666.7|13651.7|13666.7|13651.7|1
1653051820000|2022-05-20 13:03:40|13665.9|13650.9|13665.4|13650.4|13665.9|13650.9|13665.4|13650.4|1
1653051830000|2022-05-20 13:03:50|13665.6|13650.6|13669.7|13654.7|13670.2|13655.2|13665.1|13650.1|3
1653051840000|2022-05-20 13:04:00|13669.5|13654.5|13669.5|13654.5|13669.5|13654.5|13669.5|13654.5|1
1653051850000|2022-05-20 13:04:10|13670.4|13655.4|13679.7|13654.7|13681.7|13664.1|13670.4|13653.9|1
1653051860000|2022-05-20 13:04:20|13679.4|13654.4|13673.2|13658.2|13679.4|13659.1|13672.9|13654.4|0
1653051870000|2022-05-20 13:04:30|13672.4|13657.4|13672.1|13657.1|13675.6|13660.6|13671.6|13656.6|6
1653051880000|2022-05-20 13:04:40|13671.8|13656.8|13680.1|13665.1|13680.1|13665.1|13670.8|13655.8|6
1653051890000|2022-05-20 13:04:50|13681.4|13666.4|13676.6|13661.6|13682.7|13666.4|13675.6|13657.4|2
1653051910000|2022-05-20 13:05:10|13676|13661|13674.1|13659.1|13676|13661|13674.1|13659.1|0
1653051920000|2022-05-20 13:05:20|13673.3|13658.3|13673.1|13658.1|13673.3|13658.3|13673.1|13658.1|0
1653051930000|2022-05-20 13:05:30|13673.3|13658.3|13670.3|13655.3|13673.3|13658.3|13668.8|13653.8|8
1653051940000|2022-05-20 13:05:40|13669.5|13654.5|13673|13658|13674|13659|13667.8|13652.8|5
1653051950000|2022-05-20 13:05:50|13673.7|13658.7|13678.3|13663.3|13678.6|13663.6|13673.7|13658.7|5
1653051960000|2022-05-20 13:06:00|13676.2|13661.2|13672.5|13657.5|13678.6|13663.6|13672.5|13657.5|8
1653051970000|2022-05-20 13:06:10|13672.8|13657.8|13672.5|13657.5|13673|13658|13672.5|13657.5|2
1653051980000|2022-05-20 13:06:20|13672.2|13657.2|13677|13662|13677|13662|13672|13657|9
1653051990000|2022-05-20 13:06:30|13677.5|13662.5|13679.3|13664.3|13679.3|13664.3|13677.5|13662.5|0
1653052000000|2022-05-20 13:06:40|13680.4|13665.4|13679.3|13664.3|13680.7|13665.7|13679.3|13664.3|5
1653052010000|2022-05-20 13:06:50|13679|13664|13704.3|13666.8|13704.3|13667.9|13678.4|13663.4|5
1653052020000|2022-05-20 13:07:00|13697|13672|13684.9|13669.9|13697|13675.7|13684.7|13669.7|2
1653052030000|2022-05-20 13:07:10|13685.4|13670.4|13686.7|13671.7|13690|13675|13684.6|13669.6|7
1653052040000|2022-05-20 13:07:20|13693.8|13678.8|13691.7|13676.7|13693.8|13678.8|13688.2|13673.2|6
1653052050000|2022-05-20 13:07:30|13692|13677|13692.1|13677.1|13696.7|13681.7|13692|13677|2
1653052060000|2022-05-20 13:07:40|13691.1|13676.1|13691.5|13676.5|13693.1|13678.1|13689.2|13674.2|5
1653052070000|2022-05-20 13:07:50|13691.3|13676.3|13693.8|13678.8|13693.8|13678.8|13691.3|13676.3|0
1653052080000|2022-05-20 13:08:00|13692.7|13677.7|13685.9|13670.9|13692.7|13677.7|13685.9|13670.9|3
1653052090000|2022-05-20 13:08:10|13686.9|13671.9|13686.9|13671.9|13686.9|13671.9|13685.1|13670.1|4
1653052100000|2022-05-20 13:08:20|13695|13680|13687.6|13672.6|13696.7|13680|13687.6|13668.9|4
1653052110000|2022-05-20 13:08:30|13687.1|13672.1|13693|13678|13696.4|13681.4|13686.4|13671.4|2
1653052120000|2022-05-20 13:08:40|13697.2|13672.2|13688.1|13673.1|13697.2|13676.4|13688.1|13672.2|2
1653052130000|2022-05-20 13:08:50|13687.9|13672.9|13682.4|13657.4|13694.4|13679.4|13682.4|13657.4|6
1653052140000|2022-05-20 13:09:00|13682.6|13657.6|13682.6|13657.6|13682.6|13657.6|13682.6|13657.6|0
1653052150000|2022-05-20 13:09:10|13676.6|13661.6|13689.6|13674.6|13690|13675|13676.1|13661.1|5
1653052160000|2022-05-20 13:09:20|13689.9|13674.9|13689.3|13674.3|13690.1|13675.1|13689.1|13674.1|0
1653052170000|2022-05-20 13:09:30|13689.1|13674.1|13689.1|13674.1|13689.1|13674.1|13689.1|13674.1|0
1653052180000|2022-05-20 13:09:40|13689.3|13674.3|13689.6|13674.6|13689.6|13674.6|13689.3|13674.3|2
1653052190000|2022-05-20 13:09:50|13687.2|13672.2|13686.6|13671.6|13690.3|13675.3|13686.6|13671.6|7
1653052200000|2022-05-20 13:10:00|13688.5|13673.5|13677.3|13662.3|13688.8|13673.8|13677.3|13662.3|11
1653052210000|2022-05-20 13:10:10|13673.6|13658.6|13680.1|13665.1|13680.1|13665.1|13673.6|13658.6|3
1653052220000|2022-05-20 13:10:20|13674.6|13659.6|13686.2|13671.2|13686.2|13671.2|13674.1|13656.9|9
1653052230000|2022-05-20 13:10:30|13686.7|13671.7|13686.5|13671.5|13686.7|13671.7|13686.5|13671.5|0
1653052240000|2022-05-20 13:10:40|13686.7|13671.7|13686.7|13671.7|13686.7|13671.7|13683.6|13668.6|2
1653052250000|2022-05-20 13:10:50|13683.1|13668.1|13685.9|13670.9|13686.7|13671.7|13682.4|13667.4|4
1653052260000|2022-05-20 13:11:00|13682.7|13667.7|13682.4|13667.4|13682.7|13667.7|13679.2|13664.2|5
1653052270000|2022-05-20 13:11:10|13681.6|13666.6|13675.3|13660.3|13681.6|13666.6|13675.3|13660.3|4
1653052300000|2022-05-20 13:11:40|13675.6|13660.6|13676.1|13661.1|13677.6|13662.6|13675.6|13660.6|2
1653052310000|2022-05-20 13:11:50|13675.5|13660.5|13674.2|13659.2|13675.5|13660.5|13674.2|13659.2|4
1653052320000|2022-05-20 13:12:00|13676.2|13661.2|13678.9|13663.9|13681.9|13666.9|13674.4|13659.4|9
1653052330000|2022-05-20 13:12:10|13679.9|13664.9|13679.2|13664.2|13679.9|13664.9|13679.2|13664.2|1
1653052340000|2022-05-20 13:12:20|13679.4|13664.4|13682.7|13667.7|13682.7|13667.7|13678|13663|6
1653052350000|2022-05-20 13:12:30|13682.5|13667.5|13682.2|13667.2|13682.5|13667.5|13681.7|13666.7|0
1653052360000|2022-05-20 13:12:40|13682.5|13667.5|13683.2|13668.2|13683.2|13668.2|13682.5|13667.5|0
1653052370000|2022-05-20 13:12:50|||||||||2
1653052380000|2022-05-20 13:13:00|13677.7|13662.7|13674.1|13659.1|13677.7|13662.7|13674.1|13659.1|2
1653052390000|2022-05-20 13:13:10|13673.6|13658.6|13674.8|13659.8|13674.8|13659.8|13672.9|13657.9|3
1653052400000|2022-05-20 13:13:20|13674.2|13659.2|13679.1|13664.1|13679.1|13664.1|13673.9|13658.9|5
1653052430000|2022-05-20 13:13:50|13678.9|13663.9|13678.6|13663.6|13678.9|13663.9|13678.6|13663.6|1
1653052440000|2022-05-20 13:14:00|13679.6|13664.6|13680.6|13665.6|13680.6|13665.6|13679.6|13664.6|0
1653052450000|2022-05-20 13:14:10|13681.7|13666.7|13685|13670|13692.2|13671|13681.7|13666.7|10
1653052460000|2022-05-20 13:14:20|13683.4|13668.4|13682.5|13667.5|13683.4|13668.4|13682.5|13667.5|0
1653052470000|2022-05-20 13:14:30|13682.2|13667.2|13681.7|13666.7|13682.2|13667.2|13681.7|13666.7|0
1653052490000|2022-05-20 13:14:50|13681.5|13666.5|13677.6|13662.6|13681.5|13666.5|13677.6|13662.6|1
1653052500000|2022-05-20 13:15:00|13677.4|13662.4|13675.6|13660.6|13677.4|13662.4|13675.6|13660.6|0
1653052510000|2022-05-20 13:15:10|13675.1|13660.1|13683.2|13668.2|13683.2|13668.2|13675.1|13660.1|6
1653052520000|2022-05-20 13:15:20|13683.4|13668.4|13680.6|13665.6|13683.4|13668.4|13680.6|13665.6|1
1653052530000|2022-05-20 13:15:30|13683.4|13668.4|13675.1|13660.1|13683.4|13668.4|13675.1|13660.1|4
1653052540000|2022-05-20 13:15:40|13674.8|13659.8|13677.7|13662.7|13677.9|13662.9|13674.3|13659.3|0
1653052550000|2022-05-20 13:15:50|13678.4|13663.4|13676.3|13661.3|13678.4|13663.4|13675.2|13660.2|1
1653052560000|2022-05-20 13:16:00|13676|13661|13675.8|13660.8|13676|13661|13673.6|13658.6|0
1653052570000|2022-05-20 13:16:10|13674.9|13659.9|13675.4|13660.4|13675.4|13660.4|13674.9|13659.9|0
1653052580000|2022-05-20 13:16:20|13675.1|13660.1|13648.1|13633.1|13675.1|13660.1|13648.1|13633.1|12
1653052590000|2022-05-20 13:16:30|13648.5|13633.5|13647.1|13632.1|13648.5|13633.5|13636.3|13621.3|7
1653052600000|2022-05-20 13:16:40|13647|13632|13646.8|13631.8|13647|13632|13646.8|13631.8|1
1653052610000|2022-05-20 13:16:50|13647|13632|13642.3|13617.3|13647.3|13632.3|13641.4|13617.3|8
1653052620000|2022-05-20 13:17:00|13632.3|13617|13641.5|13626.5|13641.5|13626.5|13632|13617|6
1653052630000|2022-05-20 13:17:10|13640.9|13625.9|13638.7|13623.7|13640.9|13625.9|13637.4|13622.4|1
1653052640000|2022-05-20 13:17:20|13638.4|13623.4|13638.9|13623.9|13638.9|13623.9|13638.4|13623.4|0
1653052650000|2022-05-20 13:17:30|13639.6|13624.6|13635|13620|13639.6|13624.6|13632.8|13617.8|12
1653052660000|2022-05-20 13:17:40|13635.7|13620.7|13634.9|13619.9|13635.7|13620.7|13634.9|13619.9|0
1653052670000|2022-05-20 13:17:50|13631.5|13616.5|13630.2|13615.2|13631.5|13616.5|13630.2|13615.2|4
1653052680000|2022-05-20 13:18:00|13630.5|13615.5|13631.5|13616.5|13631.5|13616.5|13630.2|13615.2|0
1653052690000|2022-05-20 13:18:10|13629.7|13614.7|13627.6|13612.6|13630|13615|13627.6|13612.6|5
1653052700000|2022-05-20 13:18:20|13625.9|13610.9|13618|13603|13625.9|13610.9|13618|13603|81
1653052710000|2022-05-20 13:18:30|13617.8|13602.8|13626.2|13611.2|13626.2|13611.2|13617|13602|11
1653052720000|2022-05-20 13:18:40|13625.7|13610.7|13632.8|13617.8|13637.9|13622.9|13625.1|13610.1|11
1653052730000|2022-05-20 13:18:50|13633|13618|13634|13619|13637.8|13622.8|13633|13618|2
1653052740000|2022-05-20 13:19:00|13634.8|13619.8|13640.4|13625.4|13640.7|13625.7|13634.8|13619.8|4
1653052750000|2022-05-20 13:19:10|13640.9|13625.9|13641.9|13626.9|13643.2|13628.2|13640.9|13625.9|1
1653052760000|2022-05-20 13:19:20|13642.1|13627.1|13642.4|13627.4|13642.4|13627.4|13642.1|13627.1|0
1653052770000|2022-05-20 13:19:30|13643.6|13628.6|13642.9|13627.9|13643.6|13628.6|13642.9|13627.9|1
1653052780000|2022-05-20 13:19:40|13642.6|13627.6|13644.9|13629.9|13645.6|13630.6|13642.3|13627.3|3
1653052790000|2022-05-20 13:19:50|13644.6|13629.6|13652.3|13637.3|13652.3|13637.3|13643.8|13628.8|9
1653052800000|2022-05-20 13:20:00|13652.5|13637.5|13652.8|13637.8|13652.8|13637.8|13652.5|13637.5|1
1653052810000|2022-05-20 13:20:10|13653|13638|13646.2|13631.2|13653|13638|13646.2|13631.2|2
1653052820000|2022-05-20 13:20:20|13646.5|13631.5|13645.7|13630.7|13649.5|13634.5|13644.3|13629.3|1
1653052830000|2022-05-20 13:20:30|13645.4|13630.4|13645.2|13630.2|13645.4|13630.4|13645.2|13630.2|0
1653052840000|2022-05-20 13:20:40|13645.6|13630.6|13645.9|13630.9|13645.9|13630.9|13645.6|13630.6|1
1653052850000|2022-05-20 13:20:50|13645.4|13630.4|13643.2|13628.2|13645.4|13630.4|13642.4|13627.4|3
1653052860000|2022-05-20 13:21:00|13644.2|13629.2|13644.2|13629.2|13646.6|13631.6|13644.2|13629.2|2
1653052870000|2022-05-20 13:21:10|13643.9|13628.9|13643.4|13628.4|13643.9|13628.9|13643.4|13628.4|0
1653052890000|2022-05-20 13:21:30|13645|13630|13645|13630|13645|13630|13645|13630|0
1653052900000|2022-05-20 13:21:40|13644.8|13629.8|13644.8|13629.8|13644.8|13629.8|13644.8|13629.8|0
1653052910000|2022-05-20 13:21:50|13644.5|13629.5|13644.5|13629.5|13644.5|13629.5|13644.5|13629.5|1
1653052920000|2022-05-20 13:22:00|13644.3|13629.3|13643.8|13628.8|13644.3|13629.3|13643.8|13628.8|1
1653052930000|2022-05-20 13:22:10|13643.5|13628.5|13641|13626|13643.5|13628.5|13641|13626|0
1653052940000|2022-05-20 13:22:20|13640.2|13625.2|13638|13623|13640.2|13625.2|13637.5|13622.5|3
1653052950000|2022-05-20 13:22:30|13638.3|13623.3|13635.7|13620.7|13638.3|13623.3|13635.7|13620.7|2
1653052960000|2022-05-20 13:22:40|13635.2|13620.2|13635.2|13620.2|13635.2|13620.2|13635.2|13620.2|0
1653052970000|2022-05-20 13:22:50|13633.9|13618.9|13633.6|13618.6|13633.9|13618.9|13633.6|13618.6|1
1653052980000|2022-05-20 13:23:00|13633.1|13618.1|13631.8|13616.8|13633.4|13618.4|13631.8|13616.8|0
1653052990000|2022-05-20 13:23:10|13632|13617|13632|13617|13632|13617|13632|13617|0
1653053000000|2022-05-20 13:23:20|13632.5|13617.5|13632|13617|13632.5|13617.5|13632|13617|1
1653053030000|2022-05-20 13:23:50|13631.7|13616.7|13631.2|13616.2|13631.7|13616.7|13630.7|13615.7|1
1653053040000|2022-05-20 13:24:00|13632.4|13617.4|13636.1|13621.1|13638.5|13623.5|13632.4|13617.4|1
1653053050000|2022-05-20 13:24:10|13637.3|13622.3|13635.6|13620.6|13637.3|13622.3|13635.6|13620.6|2
1653053060000|2022-05-20 13:24:20|13635.3|13620.3|13635.3|13620.3|13635.3|13620.3|13635.3|13620.3|0
1653053070000|2022-05-20 13:24:30|13634.4|13619.4|13633.9|13618.9|13634.4|13619.4|13633.7|13618.7|20
1653053080000|2022-05-20 13:24:40|13633.2|13618.2|13633.7|13618.7|13633.7|13618.7|13633.2|13618.2|6
1653053090000|2022-05-20 13:24:50|13633.9|13618.9|13632.1|13617.1|13633.9|13618.9|13632.1|13617.1|2
1653053100000|2022-05-20 13:25:00|13632.4|13617.4|13632.4|13617.4|13632.4|13617.4|13632.4|13617.4|0
1653053110000|2022-05-20 13:25:10|13635.9|13620.9|13637.7|13622.7|13637.7|13622.7|13635.9|13620.9|4
1653053120000|2022-05-20 13:25:20|13638.2|13623.2|13638.2|13623.2|13638.2|13623.2|13638.2|13623.2|1
1653053130000|2022-05-20 13:25:30|13638|13623|13638|13623|13638|13623|13638|13623|0
1653053140000|2022-05-20 13:25:40|13638.2|13623.2|13638.2|13623.2|13638.2|13623.2|13638.2|13623.2|0
1653053150000|2022-05-20 13:25:50|13638.5|13623.5|13638.5|13623.5|13638.5|13623.5|13638.2|13623.2|2
1653053160000|2022-05-20 13:26:00|13635.5|13620.5|13636.6|13621.6|13637.4|13622.4|13635.4|13620.4|3
1653053170000|2022-05-20 13:26:10|13635.7|13620.7|13636.6|13621.6|13636.6|13621.6|13635.7|13620.7|2
1653053180000|2022-05-20 13:26:20|13634.1|13619.1|13639.3|13624.3|13639.3|13624.3|13634.1|13619.1|8
1653053200000|2022-05-20 13:26:40|13639.5|13624.5|13639.3|13624.3|13639.5|13624.5|13639.3|13624.3|1
1653053220000|2022-05-20 13:27:00|13639.7|13624.7|13639.7|13624.7|13639.7|13624.7|13639.7|13624.7|0
1653053230000|2022-05-20 13:27:10|13640|13625|13647.1|13632.1|13647.1|13632.1|13640|13625|6
1653053240000|2022-05-20 13:27:20|13647.6|13632.6|13648.6|13633.6|13649.6|13634.6|13647.6|13632.6|2
1653053250000|2022-05-20 13:27:30|13648.9|13633.9|13642.2|13627.2|13648.9|13633.9|13641.9|13626.9|9
1653053260000|2022-05-20 13:27:40|13637.3|13622.3|13632.7|13617.7|13637.3|13622.3|13632.7|13617.7|3
1653053270000|2022-05-20 13:27:50|13631.7|13616.7|13631.7|13616.7|13632|13617|13631.7|13616.7|0
1653053280000|2022-05-20 13:28:00|13632|13617|13633.8|13618.8|13633.8|13618.8|13632|13617|0
1653053290000|2022-05-20 13:28:10|13633.5|13618.5|13633.5|13618.5|13634.1|13619.1|13633.5|13618.5|4
1653053300000|2022-05-20 13:28:20|13636.8|13621.8|13639.8|13624.8|13640.1|13625.1|13636.8|13621.8|4
1653053310000|2022-05-20 13:28:30|13639.6|13624.6|13640.3|13625.3|13640.4|13625.4|13639.3|13624.3|0
1653053320000|2022-05-20 13:28:40|13640.1|13625.1|13635.4|13620.4|13640.1|13625.1|13635.4|13620.4|2
1653053330000|2022-05-20 13:28:50|13634.9|13619.9|13633.5|13618.5|13634.9|13619.9|13633.5|13618.5|1
1653053350000|2022-05-20 13:29:10|13633.2|13618.2|13629.2|13614.2|13633.5|13618.5|13628.1|13613.1|13
1653053360000|2022-05-20 13:29:20|13628.9|13613.9|13632.8|13617.8|13632.8|13617.8|13628.4|13613.4|1
1653053370000|2022-05-20 13:29:30|13632.3|13617.3|13632|13617|13632.3|13617.3|13632|13617|3
1653053380000|2022-05-20 13:29:40|13631.5|13616.5|13632|13617|13632|13617|13628.4|13613.4|3
1653053390000|2022-05-20 13:29:50|13633.8|13618.8|13632|13617|13633.8|13618.8|13632|13617|1
1653053400000|2022-05-20 13:30:00|13633.5|13618.5|13615.7|13600.7|13636|13621|13614.7|13599.7|26
1653053410000|2022-05-20 13:30:10|13615.4|13600.4|13611.1|13596.1|13615.4|13600.4|13611.1|13596.1|3
1653053420000|2022-05-20 13:30:20|13610.5|13595.5|13581|13566|13610.5|13595.5|13580.7|13565.7|32
1653053430000|2022-05-20 13:30:30|13582.1|13567.1|13572.7|13557.7|13582.1|13567.1|13564.4|13549.4|10
1653053440000|2022-05-20 13:30:40|13572.9|13557.9|13574.7|13559.7|13574.7|13559.7|13572.9|13557.9|8
1653053450000|2022-05-20 13:30:50|13575|13560|13575|13560|13575|13560|13574.4|13559.4|0
1653053460000|2022-05-20 13:31:00|13574.7|13559.7|13571|13556|13575|13560|13571|13556|2
1653053470000|2022-05-20 13:31:10|13577|13562|13575.7|13560.7|13577|13562|13572.4|13557.4|6
1653053480000|2022-05-20 13:31:20|13572.8|13557.8|13572|13557|13572.8|13557.8|13572|13557|0
1653053490000|2022-05-20 13:31:30|13572.5|13557.5|13572.5|13557.5|13572.5|13557.5|13572.5|13557.5|0
1653053500000|2022-05-20 13:31:40|13572.2|13557.2|13572.2|13557.2|13572.2|13557.2|13572.2|13557.2|0
1653053510000|2022-05-20 13:31:50|13571.9|13556.9|13557.9|13542.9|13571.9|13556.9|13557.9|13542.9|22
1653053520000|2022-05-20 13:32:00|13554.6|13539.6|13552.6|13537.6|13557.2|13542.2|13552.1|13537.1|17
1653053530000|2022-05-20 13:32:10|13551.4|13536.4|13543.2|13528.2|13551.4|13536.4|13542.6|13527.6|22
1653053540000|2022-05-20 13:32:20|13543|13528|13553.8|13538.8|13562.4|13547.4|13542.4|13527.4|55
1653053550000|2022-05-20 13:32:30|13553.5|13538.5|13553.9|13528.9|13553.9|13538.5|13546.3|13528.9|19
1653053560000|2022-05-20 13:32:40|13548.4|13533.4|13553.8|13538.8|13558.9|13543.9|13548.1|13533.1|20
1653053570000|2022-05-20 13:32:50|13552.5|13537.5|13554.1|13529.1|13554.7|13539.7|13547.5|13526.5|8
1653053580000|2022-05-20 13:33:00|13545.8|13530.8|13544.6|13529.6|13549.1|13534.1|13544.3|13529.3|3
1653053590000|2022-05-20 13:33:10|13543.9|13528.9|13545.8|13530.8|13545.8|13530.8|13541.2|13526.2|3
1653053600000|2022-05-20 13:33:20|13546.3|13531.3|13552.6|13537.6|13552.6|13537.6|13546.3|13531.3|7
1653053610000|2022-05-20 13:33:30|13549.7|13534.7|13552|13537|13552.8|13537.8|13546.4|13531.4|6
1653053620000|2022-05-20 13:33:40|13553.9|13538.9|13553.9|13538.9|13554.2|13539.2|13553.7|13538.7|1
1653053630000|2022-05-20 13:33:50|13554.2|13539.2|13555.2|13540.2|13555.2|13540.2|13554.2|13539.2|0
1653053640000|2022-05-20 13:34:00|13554.4|13539.4|13563.6|13548.6|13564|13549|13554.4|13539.4|14
1653053650000|2022-05-20 13:34:10|13565.6|13550.6|13568.6|13553.6|13568.6|13553.6|13564.3|13549.3|26
1653053660000|2022-05-20 13:34:20|13568.3|13553.3|13569.5|13554.5|13569.5|13554.5|13568|13553|1
1653053670000|2022-05-20 13:34:30|13569.2|13554.2|13565.7|13550.7|13569.2|13554.2|13565.7|13550.7|6
1653053680000|2022-05-20 13:34:40|13565.9|13550.9|13565.2|13550.2|13566.2|13551.2|13565.2|13550.2|2
1653053690000|2022-05-20 13:34:50|13558.8|13543.8|13555.1|13540.1|13559.3|13544.3|13555.1|13540.1|10
1653053700000|2022-05-20 13:35:00|13554.8|13539.8|13545.8|13530.8|13554.8|13539.8|13545.8|13530.8|5
1653053710000|2022-05-20 13:35:10|13546.1|13531.1|13545.9|13530.9|13549.4|13534.4|13545.4|13530.4|7
1653053720000|2022-05-20 13:35:20|13547|13532|13544.9|13529.9|13547.9|13532.9|13540.8|13525.8|28
1653053730000|2022-05-20 13:35:30|13545.4|13530.4|13545.4|13530.4|13545.4|13530.4|13545.4|13530.4|0
1653053740000|2022-05-20 13:35:40|13544.7|13529.7|13519.1|13504.1|13544.9|13529.9|13516.3|13501.3|38
1653053750000|2022-05-20 13:35:50|13522.4|13507.4|13541.1|13526.1|13550.4|13535.4|13522.4|13507.4|18
1653053760000|2022-05-20 13:36:00|13541.4|13526.4|13525.4|13510.4|13541.4|13526.4|13525.2|13510.2|17
1653053770000|2022-05-20 13:36:10|13526.8|13511.8|13542.6|13527.6|13550.5|13535.5|13526.8|13511.8|47
1653053780000|2022-05-20 13:36:20|13544.6|13529.6|13541.9|13526.9|13544.6|13529.6|13541.9|13526.9|0
1653053790000|2022-05-20 13:36:30|13541.8|13526.8|13546.6|13531.6|13546.9|13531.9|13541.3|13526.3|5
1653053800000|2022-05-20 13:36:40|13556|13531|13549.4|13534.4|13556.2|13541.2|13548.7|13531|17
1653053810000|2022-05-20 13:36:50|13550.2|13535.2|13554.3|13539.3|13554.3|13539.3|13550.2|13535.2|2
1653053820000|2022-05-20 13:37:00|13553.5|13538.5|13569.3|13554.3|13576.8|13561.8|13553.5|13538.5|30
1653053830000|2022-05-20 13:37:10|13569|13554|13559.7|13544.7|13569|13554|13559.5|13541.8|4
1653053840000|2022-05-20 13:37:20|13559.4|13544.4|13566.3|13541.3|13566.3|13544.4|13559.2|13541.3|4
1653053850000|2022-05-20 13:37:30|13566.1|13541.1|13585.1|13560.1|13585.9|13560.9|13566.1|13541.1|8
1653053860000|2022-05-20 13:37:40|13578.5|13563.5|13567.6|13552.6|13579.9|13563.5|13558.7|13543.7|3
1653053870000|2022-05-20 13:37:50|13567.3|13552.3|13551.8|13536.8|13567.6|13552.6|13551.6|13536.6|7
1653053880000|2022-05-20 13:38:00|13552.1|13537.1|13569.9|13554.9|13572|13557|13552.1|13537.1|28
1653053890000|2022-05-20 13:38:10|13571.2|13556.2|13574.2|13559.2|13574.4|13559.4|13571.2|13556.2|12
1653053900000|2022-05-20 13:38:20|13574.5|13559.5|13575.2|13560.2|13575.2|13560.2|13574|13559|2
1653053910000|2022-05-20 13:38:30|13575.8|13560.8|13557.8|13542.8|13575.8|13560.8|13557.8|13538.1|10
1653053920000|2022-05-20 13:38:40|13561.1|13546.1|13573.5|13548.5|13573.8|13549.2|13560.5|13545.5|4
1653053930000|2022-05-20 13:38:50|13573.6|13548.6|13567.7|13552.7|13573.8|13553.1|13567.4|13547.8|4
1653053940000|2022-05-20 13:39:00|13568|13553|13581.2|13566.2|13581.2|13566.2|13567.7|13552.7|8
1653053950000|2022-05-20 13:39:10|13582.5|13567.5|13583.9|13568.9|13589.9|13574.9|13582.5|13567.5|1
1653053960000|2022-05-20 13:39:20|13584.4|13569.4|13584.8|13569.8|13585.3|13570.3|13582.8|13567.8|2
1653053970000|2022-05-20 13:39:30|13585.2|13570.2|13583.2|13568.2|13585.2|13570.2|13583.2|13568.2|1
1653053980000|2022-05-20 13:39:40|13583.5|13568.5|13582.6|13567.6|13585.8|13570.8|13582.6|13567.6|6
1653053990000|2022-05-20 13:39:50|13582.7|13567.7|13581|13566|13582.7|13567.7|13580|13565|0
1653054000000|2022-05-20 13:40:00|13580.7|13565.7|13579.5|13564.5|13581.5|13566.5|13577.5|13562.5|2
1653054010000|2022-05-20 13:40:10|13579|13564|13579|13564|13579|13564|13579|13564|0
1653054020000|2022-05-20 13:40:20|13578.8|13563.8|13586.3|13571.3|13591.6|13571.3|13578.8|13563.8|4
1653054030000|2022-05-20 13:40:30|13587.9|13572.9|13588.2|13573.2|13592.7|13577.7|13587.9|13572.9|1
1653054050000|2022-05-20 13:40:50|13588.4|13573.4|13582.4|13567.4|13591.1|13576.1|13582.4|13567.4|4
1653054060000|2022-05-20 13:41:00|13582.2|13567.2|13581.4|13566.4|13582.2|13567.2|13576.3|13561.3|7
1653054070000|2022-05-20 13:41:10|||||||||1
1653054080000|2022-05-20 13:41:20|13581.7|13566.7|13581.1|13566.1|13581.7|13566.7|13580.7|13565.7|1
1653054090000|2022-05-20 13:41:30|13580.7|13565.7|13582.7|13567.7|13582.7|13567.7|13580.7|13565.7|2
1653054100000|2022-05-20 13:41:40|13582.4|13567.4|13582.4|13567.4|13582.4|13567.4|13582.4|13567.4|1
1653054110000|2022-05-20 13:41:50|13582.7|13567.7|13581.1|13566.1|13582.7|13567.7|13574.5|13559.5|17
1653054120000|2022-05-20 13:42:00|13585.1|13570.1|13584.1|13569.1|13585.1|13570.1|13583.1|13568.1|6
1653054130000|2022-05-20 13:42:10|13583.8|13568.8|13583.6|13568.6|13583.8|13568.8|13583.6|13568.6|0
1653054140000|2022-05-20 13:42:20|13587.7|13572.7|13594.7|13579.7|13594.9|13579.9|13587.7|13572.7|9
1653054150000|2022-05-20 13:42:30|13594.4|13579.4|13584.2|13569.2|13594.9|13579.9|13584.2|13569.2|3
1653054160000|2022-05-20 13:42:40|13582.6|13567.6|13581.6|13566.6|13582.6|13567.6|13581.6|13566.6|0
1653054170000|2022-05-20 13:42:50|13580.9|13565.9|13580.5|13565.5|13581.9|13566.9|13577.1|13562.1|5
1653054180000|2022-05-20 13:43:00|13581.2|13566.2|13581.7|13566.7|13581.7|13566.7|13580.7|13565.7|2
1653054190000|2022-05-20 13:43:10|13581.4|13566.4|13581.4|13566.4|13581.4|13566.4|13580.7|13565.7|1
1653054200000|2022-05-20 13:43:20|13580.8|13565.8|13579.3|13564.3|13580.8|13565.8|13579.3|13564.3|0
1653054210000|2022-05-20 13:43:30|13580|13565|13574.4|13559.4|13580|13565|13574.4|13559.4|3
1653054220000|2022-05-20 13:43:40|13573.6|13558.6|13565.9|13550.9|13573.6|13558.6|13565.9|13548.2|17
1653054230000|2022-05-20 13:43:50|13567|13552|13558.5|13543.5|13567|13552|13558.5|13543.5|7
1653054240000|2022-05-20 13:44:00|13558.7|13543.7|13573.7|13558.7|13578.5|13563.5|13558.7|13543.7|8
1653054250000|2022-05-20 13:44:10|13574.8|13559.8|13567.4|13552.4|13575.7|13560.7|13567.4|13552.4|3
1653054260000|2022-05-20 13:44:20|13567.2|13552.2|13569.2|13554.2|13569.2|13554.2|13566.9|13551.9|1
1653054270000|2022-05-20 13:44:30|13569.7|13554.7|13575.7|13560.7|13575.7|13560.7|13569.7|13554.7|4
1653054280000|2022-05-20 13:44:40|13576|13561|13573.5|13558.5|13576|13561|13573.5|13558.5|2
1653054290000|2022-05-20 13:44:50|13572.8|13557.8|13574.7|13559.7|13574.7|13559.7|13572.8|13557.8|2
1653054300000|2022-05-20 13:45:00|13575|13560|13571.6|13556.6|13575.8|13560.8|13571.3|13556.3|6
1653054310000|2022-05-20 13:45:10|13571.8|13556.8|13569|13554|13571.8|13556.8|13564.9|13549.9|5
1653054330000|2022-05-20 13:45:30|13568.1|13553.1|13567.7|13552.7|13568.3|13553.3|13567.5|13552.5|2
1653054340000|2022-05-20 13:45:40|13567.5|13552.5|13568|13553|13568|13553|13567.2|13552.2|2
1653054350000|2022-05-20 13:45:50|13567.7|13552.7|13567.5|13552.5|13568|13553|13567.2|13552.2|2
1653054360000|2022-05-20 13:46:00|13567.2|13552.2|13551.4|13536.4|13567.2|13552.2|13551.4|13536.4|15
1653054370000|2022-05-20 13:46:10|13551.2|13536.2|13547.2|13532.2|13551.2|13536.2|13545.4|13530.4|11
1653054380000|2022-05-20 13:46:20|13546.9|13531.9|13546.9|13531.9|13548.2|13533.2|13546.2|13531.2|8
1653054390000|2022-05-20 13:46:30|13547.4|13532.4|13546.4|13531.4|13549.2|13534.2|13546.4|13531.4|4
1653054410000|2022-05-20 13:46:50|13547.1|13532.1|13544.3|13529.3|13547.1|13532.1|13543.3|13528.3|13
1653054420000|2022-05-20 13:47:00|13562.4|13524.9|13551.9|13536.9|13562.4|13537.4|13551.9|13524.9|7
1653054430000|2022-05-20 13:47:10|13550.7|13535.7|13552.6|13537.6|13554.1|13539.1|13550.7|13535.7|4
1653054440000|2022-05-20 13:47:20|13549.9|13534.9|13548.4|13533.4|13549.9|13534.9|13546.4|13531.4|9
1653054450000|2022-05-20 13:47:30|13556.2|13541.2|13555.6|13540.6|13556.8|13541.8|13555.1|13540.1|3
1653054460000|2022-05-20 13:47:40|13555.9|13540.9|13569.9|13544.9|13569.9|13551|13555.6|13540.6|7
1653054470000|2022-05-20 13:47:50|13569.6|13544.6|13561.7|13546.7|13569.6|13546.7|13561.7|13544.1|1
1653054480000|2022-05-20 13:48:00|13560.7|13545.7|13542.1|13527.1|13568.3|13545.7|13542.1|13527.1|6
1653054490000|2022-05-20 13:48:10|13540|13525|13539.5|13524.5|13540.5|13525.5|13536.9|13521.9|5
1653054500000|2022-05-20 13:48:20|13541|13526|13540.8|13525.8|13541|13526|13540.8|13525.8|0
1653054510000|2022-05-20 13:48:30|13541.3|13526.3|13539.5|13524.5|13542|13527|13539.5|13524.5|5
1653054520000|2022-05-20 13:48:40|13539|13524|13528|13513|13539|13524|13528|13513|9
1653054530000|2022-05-20 13:48:50|13523.2|13508.2|13505.3|13490.3|13523.7|13508.7|13503.7|13488.7|35
1653054540000|2022-05-20 13:49:00|13505.6|13490.6|13510.3|13495.3|13517.6|13502.6|13505.6|13490.6|6
1653054550000|2022-05-20 13:49:10|13511|13496|13504|13489|13511.8|13496.8|13504|13489|6
1653054560000|2022-05-20 13:49:20|13504.6|13489.6|13503.9|13488.9|13504.8|13489.8|13501.7|13486.7|2
1653054570000|2022-05-20 13:49:30|13503.7|13488.7|13515.1|13500.1|13517.2|13502.2|13503.7|13488.7|17
1653054580000|2022-05-20 13:49:40|13515.4|13500.4|13510.8|13495.8|13515.4|13500.4|13509.8|13494.8|1
1653054590000|2022-05-20 13:49:50|13510.5|13495.5|13501.9|13486.9|13510.5|13495.5|13501.6|13486.6|3
1653054600000|2022-05-20 13:50:00|13502.2|13487.2|13497.3|13482.3|13502.7|13487.7|13497.3|13482.3|19
1653054610000|2022-05-20 13:50:10|13497.8|13482.8|13497.8|13482.8|13497.8|13482.8|13497.8|13482.8|2
1653054630000|2022-05-20 13:50:30|13498|13483|13498|13483|13498|13483|13498|13483|1
1653054640000|2022-05-20 13:50:40|13495.7|13480.7|13494.6|13479.6|13496.2|13481.2|13489.6|13474.6|30
1653054650000|2022-05-20 13:50:50|13494.9|13479.9|13492.9|13477.9|13495.4|13480.4|13492.9|13477.9|3
1653054660000|2022-05-20 13:51:00|13493.1|13478.1|13502.3|13487.3|13502.3|13487.3|13492.3|13477.3|18
1653054670000|2022-05-20 13:51:10|13507.2|13492.2|13497.6|13482.6|13511.1|13496.1|13497.6|13482.6|14
1653054680000|2022-05-20 13:51:20|13502.7|13487.7|13506.6|13491.6|13506.6|13491.6|13501.6|13486.6|3
1653054690000|2022-05-20 13:51:30|13501.1|13486.1|13504.4|13489.4|13504.4|13489.4|13499.4|13484.4|7
1653054700000|2022-05-20 13:51:40|13503.8|13488.8|13495.9|13480.9|13503.8|13488.8|13495.6|13480.6|2
1653054710000|2022-05-20 13:51:50|13495.4|13480.4|13493.9|13478.9|13495.4|13480.4|13490.9|13475.9|6
1653054720000|2022-05-20 13:52:00|13493|13478|13494.9|13479.9|13494.9|13479.9|13491.9|13476.9|1
1653054730000|2022-05-20 13:52:10|13493.6|13478.6|13502.5|13487.5|13502.5|13487.5|13493.6|13478.6|6
1653054740000|2022-05-20 13:52:20|13503.8|13488.8|13503.8|13488.8|13503.8|13488.8|13503.6|13488.6|1
1653054750000|2022-05-20 13:52:30|13504.1|13489.1|13503.1|13488.1|13504.1|13489.1|13502.9|13487.9|5
1653054760000|2022-05-20 13:52:40|13502.9|13487.9|13498.5|13483.5|13503.1|13488.1|13495.5|13480.5|5
1653054770000|2022-05-20 13:52:50|13499.4|13484.4|13503.7|13488.7|13504.9|13489.9|13499.4|13484.4|0
1653054780000|2022-05-20 13:53:00|13502.9|13487.9|13501|13486|13503.9|13488.9|13499.9|13484.9|3
1653054790000|2022-05-20 13:53:10|13500.8|13485.8|13504.6|13489.6|13504.6|13489.6|13498.7|13483.7|2
1653054800000|2022-05-20 13:53:20|13504.3|13489.3|13508.2|13493.2|13508.2|13493.2|13504.3|13489.3|7
1653054810000|2022-05-20 13:53:30|13509|13494|13513.6|13498.6|13513.6|13498.6|13509|13494|2
1653054820000|2022-05-20 13:53:40|13514.3|13499.3|13512.1|13497.1|13521.4|13506.4|13511.8|13496.8|6
1653054830000|2022-05-20 13:53:50|13511.8|13496.8|13505.6|13490.6|13511.8|13496.8|13505.6|13490.6|2
1653054840000|2022-05-20 13:54:00|13505.8|13490.8|13507|13492|13509.7|13494.7|13504|13489|7
1653054850000|2022-05-20 13:54:10|13506.8|13491.8|13517.1|13502.1|13517.1|13502.1|13505|13490|4
1653054860000|2022-05-20 13:54:20|13516.8|13501.8|13512.6|13497.6|13516.8|13501.8|13511.3|13496.3|2
1653054870000|2022-05-20 13:54:30|13512.8|13497.8|13512.6|13497.6|13513.3|13498.3|13512.6|13497.6|2
1653054880000|2022-05-20 13:54:40|13513.3|13498.3|13520.1|13505.1|13520.1|13505.1|13513.3|13498.3|5
1653054890000|2022-05-20 13:54:50|13520.3|13505.3|13516.3|13501.3|13522.4|13507.4|13516.3|13501.3|4
1653054900000|2022-05-20 13:55:00|13515.2|13500.2|13525.4|13510.4|13525.4|13510.4|13512|13497|19
1653054910000|2022-05-20 13:55:10|13527.1|13512.1|13522.1|13507.1|13529.6|13514.6|13522.1|13507.1|7
1653054920000|2022-05-20 13:55:20|13521.9|13506.9|13519.5|13504.5|13521.9|13506.9|13519.5|13504.5|16
1653054930000|2022-05-20 13:55:30|13518.4|13503.4|13517.9|13502.9|13518.9|13503.9|13514.4|13499.4|8
1653054940000|2022-05-20 13:55:40|13512.9|13497.9|13520.6|13505.6|13520.9|13505.9|13512.9|13497.9|4
1653054950000|2022-05-20 13:55:50|13520.9|13505.9|13514.8|13499.8|13521.4|13506.4|13514.2|13499.2|2
1653054960000|2022-05-20 13:56:00|13515.3|13500.3|13506.7|13491.7|13515.3|13500.3|13502|13487|13
1653054970000|2022-05-20 13:56:10|13507|13492|13519|13504|13519|13504|13506.7|13491.7|36
1653055000000|2022-05-20 13:56:40|13519.7|13504.7|13516.7|13501.7|13524.2|13509.2|13515.9|13500.9|4
1653055010000|2022-05-20 13:56:50|13522.7|13507.7|13520.3|13505.3|13527.6|13512.6|13520.3|13505.3|9
1653055020000|2022-05-20 13:57:00|13519.8|13504.8|13521.1|13506.1|13521.3|13506.3|13518.8|13503.8|4
1653055030000|2022-05-20 13:57:10|13520.3|13505.3|13512.3|13497.3|13520.3|13505.3|13512.3|13497.3|3
1653055040000|2022-05-20 13:57:20|13512.5|13497.5|13521.8|13506.8|13522.3|13507.3|13512.5|13497.5|3
1653055050000|2022-05-20 13:57:30|13522.3|13507.3|13523.5|13508.5|13525.8|13510.8|13522.3|13507.3|1
1653055060000|2022-05-20 13:57:40|13523.2|13508.2|13518.2|13503.2|13523.2|13508.2|13518.2|13503.2|3
1653055070000|2022-05-20 13:57:50|13517.7|13502.7|13513.5|13498.5|13517.7|13502.7|13513.2|13498.2|1
1653055080000|2022-05-20 13:58:00|13511.4|13496.4|13502.2|13487.2|13511.4|13496.4|13500.7|13485.7|17
1653055090000|2022-05-20 13:58:10|13502.9|13487.9|13501.1|13486.1|13502.9|13487.9|13499|13484|4
1653055100000|2022-05-20 13:58:20|13522.4|13484.9|13503.8|13488.8|13522.4|13494.8|13503.8|13484.6|10
1653055110000|2022-05-20 13:58:30|13504.9|13489.9|13505.4|13490.4|13505.4|13490.4|13504.9|13489.9|0
1653055120000|2022-05-20 13:58:40|13502.9|13487.9|13501.7|13486.7|13505.4|13490.4|13501.7|13486.7|3
1653055130000|2022-05-20 13:58:50|13500.9|13485.9|13493.6|13478.6|13501.7|13486.7|13493.6|13478.6|16
1653055140000|2022-05-20 13:59:00|13493|13478|13488.1|13473.1|13493|13478|13487.9|13472.9|4
1653055150000|2022-05-20 13:59:10|13487.9|13472.9|13494.5|13479.5|13495|13480|13487.9|13472.9|15
1653055160000|2022-05-20 13:59:20|13494.9|13479.9|13494|13479|13494.9|13479.9|13493.6|13478.6|2
1653055170000|2022-05-20 13:59:30|13493.8|13478.8|13491.5|13476.5|13493.8|13478.8|13491.5|13476.5|1
1653055180000|2022-05-20 13:59:40|13491.8|13476.8|13492.2|13477.2|13493.5|13478.5|13491.1|13476.1|8
1653055190000|2022-05-20 13:59:50|13491.7|13476.7|13491|13476|13491.7|13476.7|13491|13476|3
1653055200000|2022-05-20 14:00:00|13491.8|13476.8|13503.2|13488.2|13503.2|13488.2|13491.8|13476.8|24
1653055210000|2022-05-20 14:00:10|13503.7|13488.7|13508.9|13493.9|13508.9|13493.9|13503.1|13488.1|24
1653055220000|2022-05-20 14:00:20|13507.5|13492.5|13512.8|13497.8|13526.8|13498.4|13507.5|13489.3|12
1653055230000|2022-05-20 14:00:30|13514.8|13499.8|13497.9|13482.9|13514.8|13499.8|13497.9|13482.9|24
1653055240000|2022-05-20 14:00:40|13497.2|13482.2|13491.8|13476.8|13497.2|13482.2|13491.8|13476.8|2
1653055250000|2022-05-20 14:00:50|13489.9|13474.9|13483.7|13468.7|13489.9|13474.9|13483.7|13468.7|56
1653055260000|2022-05-20 14:01:00|13482.3|13467.3|13488.3|13473.3|13488.5|13473.5|13481.8|13466.8|12
1653055270000|2022-05-20 14:01:10|13487.6|13472.6|13487.8|13472.8|13487.8|13472.8|13486.8|13471.8|1
1653055290000|2022-05-20 14:01:30|13489.4|13474.4|13499.7|13484.7|13499.7|13484.7|13489.4|13473.4|5
1653055300000|2022-05-20 14:01:40|13500.8|13485.8|13501.1|13486.1|13509.5|13494.5|13500.8|13485.8|2
1653055310000|2022-05-20 14:01:50|13499.2|13484.2|13495.9|13480.9|13499.2|13484.2|13495.9|13480.9|2
1653055320000|2022-05-20 14:02:00|13495.4|13480.4|13484.8|13469.8|13495.4|13480.4|13484.8|13469.8|3
1653055330000|2022-05-20 14:02:10|13485.4|13470.4|13485.1|13470.1|13485.4|13470.4|13485.1|13470.1|0
1653055340000|2022-05-20 14:02:20|13485.6|13470.6|13486.5|13471.5|13486.5|13471.5|13485.6|13470.6|1
1653055350000|2022-05-20 14:02:30|13487|13472|13486.5|13471.5|13487|13472|13486.5|13471.5|0
1653055360000|2022-05-20 14:02:40|13488.4|13473.4|13489.6|13474.6|13489.6|13474.6|13488.4|13473.4|12
1653055370000|2022-05-20 14:02:50|13485|13470|13484.7|13469.7|13485|13470|13484.7|13469.7|2
1653055380000|2022-05-20 14:03:00|13484.2|13469.2|13476.6|13461.6|13484.7|13469.7|13476.6|13461.6|7
1653055390000|2022-05-20 14:03:10|13475|13460|13472.3|13457.3|13475|13460|13470.7|13455.7|5
1653055400000|2022-05-20 14:03:20|13472.1|13457.1|13473.5|13458.5|13473.5|13458.5|13472.1|13457.1|2
1653055410000|2022-05-20 14:03:30|13473.4|13458.4|13472.4|13457.4|13480.6|13465.6|13472.4|13457.4|6
1653055420000|2022-05-20 14:03:40|13472.3|13457.3|13472.5|13457.5|13472.5|13457.5|13472.3|13457.3|0
1653055430000|2022-05-20 14:03:50|13471.8|13456.8|13470.9|13455.9|13471.9|13456.9|13470.9|13455.9|2
1653055440000|2022-05-20 14:04:00|13471.1|13456.1|13470.3|13455.3|13471.4|13456.4|13470.3|13455.3|0
1653055450000|2022-05-20 14:04:10|13470.1|13455.1|13470.2|13455.2|13470.3|13455.3|13470.1|13455.1|3
1653055460000|2022-05-20 14:04:20|13471|13456|13489.6|13474.6|13492.4|13477.4|13471|13456|14
1653055470000|2022-05-20 14:04:30|13489|13474|13492.6|13477.6|13492.6|13477.6|13488.6|13473.6|9
1653055480000|2022-05-20 14:04:40|13496.6|13481.6|13501.3|13486.3|13503.9|13488.9|13496.3|13481.3|4
1653055490000|2022-05-20 14:04:50|13501.1|13486.1|13507.3|13492.3|13508.1|13493.1|13501.1|13486.1|2
1653055500000|2022-05-20 14:05:00|13507.8|13492.8|13491.2|13476.2|13507.8|13492.8|13491.2|13476.2|11
1653055510000|2022-05-20 14:05:10|13491.5|13476.5|13491.5|13476.5|13491.8|13476.8|13491|13476|1
1653055520000|2022-05-20 14:05:20|13491.8|13476.8|13500.6|13485.6|13500.6|13485.6|13489.6|13474.6|3
1653055530000|2022-05-20 14:05:30|13493.7|13478.7|13492.7|13477.7|13495.6|13480.6|13492.7|13477.7|3
1653055540000|2022-05-20 14:05:40|13489.2|13474.2|13486.6|13471.6|13489.2|13474.2|13486.6|13471.6|1
1653055550000|2022-05-20 14:05:50|13488.1|13473.1|13493.1|13478.1|13493.1|13478.1|13487.8|13472.8|4
1653055560000|2022-05-20 14:06:00|13490.9|13475.9|13492.3|13477.3|13492.6|13477.6|13486.7|13471.7|13
1653055570000|2022-05-20 14:06:10|13492.9|13477.9|13493.5|13478.5|13493.5|13478.5|13491.8|13476.8|2
1653055580000|2022-05-20 14:06:20|13493.7|13478.7|13504.3|13489.3|13506.1|13491.1|13493.7|13476.4|9
1653055590000|2022-05-20 14:06:30|13503.7|13488.7|13502.5|13487.5|13504.1|13489.1|13501.5|13486.5|0
1653055600000|2022-05-20 14:06:40|13503.5|13488.5|13499.6|13484.6|13504.8|13489.8|13499.6|13484.6|2
1653055610000|2022-05-20 14:06:50|13499.1|13484.1|13492.8|13477.8|13499.1|13484.1|13491.6|13476.6|4
1653055620000|2022-05-20 14:07:00|13491.7|13476.7|13490.1|13475.1|13493.1|13478.1|13488|13473|4
1653055630000|2022-05-20 14:07:10|13490.4|13475.4|13489.3|13474.3|13493|13478|13489|13474|2
1653055640000|2022-05-20 14:07:20|13489.6|13474.6|13489|13474|13489.6|13474.6|13489|13474|1
1653055650000|2022-05-20 14:07:30|13488.8|13473.8|13489|13474|13489|13474|13488|13473|1
1653055660000|2022-05-20 14:07:40|13489.5|13474.5|13489|13474|13489.7|13474.7|13489|13474|1
1653055670000|2022-05-20 14:07:50|13488.9|13473.9|13487.9|13472.9|13489|13474|13487.9|13472.9|4
1653055680000|2022-05-20 14:08:00|13487.7|13472.7|13494.2|13479.2|13503.2|13479.7|13487.7|13472.7|9
1653055690000|2022-05-20 14:08:10|13493.6|13478.6|13493.6|13478.6|13494.1|13479.1|13493.6|13478.6|5
1653055700000|2022-05-20 14:08:20|13492.8|13477.8|13491.2|13476.2|13492.8|13477.8|13491.2|13476.2|1
1653055710000|2022-05-20 14:08:30|13488.7|13473.7|13485.3|13470.3|13488.7|13473.7|13485.3|13470.3|4
1653055720000|2022-05-20 14:08:40|13484.7|13469.7|13483.3|13468.3|13485.8|13470.8|13483.3|13468.3|4
1653055730000|2022-05-20 14:08:50|13485.6|13470.6|13489.7|13474.7|13489.7|13474.7|13485.6|13470.6|5
1653055740000|2022-05-20 14:09:00|13488.5|13473.5|13486.3|13471.3|13488.5|13473.5|13486.2|13471.2|2
1653055750000|2022-05-20 14:09:10|13486.5|13471.5|13495.7|13480.7|13500.9|13480.7|13486.5|13471.5|9
1653055760000|2022-05-20 14:09:20|13494.6|13479.6|13495|13480|13495|13480|13493.7|13478.7|1
1653055770000|2022-05-20 14:09:30|13494.9|13479.9|13499.1|13484.1|13499.3|13484.3|13494.9|13479.9|3
1653055780000|2022-05-20 14:09:40|13505.1|13490.1|13502.2|13487.2|13505.4|13490.4|13501.7|13486.7|5
1653055790000|2022-05-20 14:09:50|13501.9|13486.9|13501.9|13486.9|13501.9|13486.9|13501.9|13486.9|1
1653055800000|2022-05-20 14:10:00|13501.7|13486.7|13510|13495|13510|13495|13501.7|13486.7|3
1653055810000|2022-05-20 14:10:10|13509.7|13494.7|13508.4|13493.4|13510.8|13495.8|13508.4|13493.4|0
1653055820000|2022-05-20 14:10:20|13508.5|13493.5|13506.7|13491.7|13508.8|13493.8|13506.7|13491.7|0
1653055830000|2022-05-20 14:10:30|13507.2|13492.2|13507.2|13492.2|13507.2|13492.2|13507.2|13492.2|13
1653055840000|2022-05-20 14:10:40|13509.9|13494.9|13510.7|13495.7|13510.7|13495.7|13509.9|13494.9|5
1653055850000|2022-05-20 14:10:50|13513.7|13498.7|13514.8|13499.8|13514.8|13499.8|13512.6|13497.6|2
1653055860000|2022-05-20 14:11:00|13515.3|13500.3|13517.3|13502.3|13517.6|13502.6|13510.3|13495.3|12
1653055870000|2022-05-20 14:11:10|13519.8|13504.8|13523.3|13508.3|13523.9|13508.9|13519.8|13504.8|2
1653055880000|2022-05-20 14:11:20|13522.1|13507.1|13524.8|13509.8|13524.8|13509.8|13521.9|13506.9|8
1653055890000|2022-05-20 14:11:30|13522.5|13507.5|13526.3|13511.3|13528.6|13513.6|13522.5|13507.5|20
1653055900000|2022-05-20 14:11:40|13526.5|13511.5|13525.7|13510.7|13526.5|13511.5|13524.7|13509.7|2
1653055910000|2022-05-20 14:11:50|13524.4|13509.4|13526.6|13511.6|13526.6|13511.6|13524.4|13509.4|1
1653055920000|2022-05-20 14:12:00|13526.8|13511.8|13524.7|13509.7|13528.4|13513.4|13524.7|13509.7|2
1653055930000|2022-05-20 14:12:10|13522.6|13507.6|13520.8|13505.8|13522.6|13507.6|13520.5|13505.5|4
1653055940000|2022-05-20 14:12:20|13520.5|13505.5|13527.3|13512.3|13527.3|13512.3|13520.5|13505.5|6
1653055950000|2022-05-20 14:12:30|13527|13512|13533.8|13518.8|13533.8|13518.8|13527|13512|18
1653055960000|2022-05-20 14:12:40|13537|13522|13532.4|13517.4|13537.2|13522.2|13530.9|13515.9|13
1653055970000|2022-05-20 14:12:50|13531.9|13516.9|13532.7|13517.7|13532.7|13517.7|13531.3|13516.3|1
1653055980000|2022-05-20 14:13:00|13533.9|13518.9|13530.3|13515.3|13533.9|13518.9|13530.3|13515.3|2
1653055990000|2022-05-20 14:13:10|13531.9|13516.9|13537.4|13522.4|13537.4|13522.4|13531.9|13516.9|6
1653056000000|2022-05-20 14:13:20|13538.1|13523.1|13534.1|13519.1|13538.1|13523.1|13534.1|13519.1|3
1653056010000|2022-05-20 14:13:30|13533.4|13518.4|13527.1|13512.1|13533.6|13518.6|13527.1|13508.2|5
1653056020000|2022-05-20 14:13:40|13526.4|13511.4|13530.5|13515.5|13532.9|13517.9|13526.4|13511.4|12
1653056030000|2022-05-20 14:13:50|13530.8|13515.8|13537.5|13522.5|13539.6|13522.8|13530.8|13514.6|5
1653056040000|2022-05-20 14:14:00|13535.4|13520.4|13531.3|13516.3|13537.2|13522.2|13528.9|13513.9|17
1653056050000|2022-05-20 14:14:10|13530.5|13515.5|13542.4|13527.4|13544.3|13527.4|13530.5|13515.5|6
1653056060000|2022-05-20 14:14:20|13543.5|13528.5|13546.1|13531.1|13546.9|13531.9|13542.9|13527.9|6
1653056070000|2022-05-20 14:14:30|13546.3|13531.3|13549|13524|13550.6|13535.6|13546.3|13524|6
1653056080000|2022-05-20 14:14:40|13549.3|13524.3|13547.8|13532.8|13550.6|13533.3|13543.5|13524.3|3
1653056090000|2022-05-20 14:14:50|13549.4|13534.4|13549.1|13534.1|13549.4|13534.4|13549.1|13534.1|1
1653056100000|2022-05-20 14:15:00|13548.8|13533.8|13556.1|13541.1|13562.3|13541.1|13544.7|13529.7|9
1653056110000|2022-05-20 14:15:10|13556.3|13541.3|13556.6|13541.6|13556.6|13541.6|13556.3|13541.3|0
1653056120000|2022-05-20 14:15:20|13557.1|13542.1|13567.4|13542.4|13567.4|13542.4|13557.1|13540.9|1
1653056130000|2022-05-20 14:15:30|13570.4|13555.4|13577.2|13562.2|13577.2|13562.2|13570.4|13555.4|1
1653056140000|2022-05-20 14:15:40|13577|13562|13585.3|13560.3|13593.5|13562.5|13569.3|13554.3|28
1653056150000|2022-05-20 14:15:50|13584.6|13559.6|13583.1|13568.1|13584.6|13568.1|13581.2|13559.6|4
1653056160000|2022-05-20 14:16:00|13588.2|13573.2|13580.8|13565.8|13588.2|13573.2|13580|13561.8|6
1653056170000|2022-05-20 14:16:10|13579.7|13564.7|13579.4|13564.4|13579.7|13564.7|13579.4|13564.4|0
1653056180000|2022-05-20 14:16:20|13579.7|13564.7|13596.8|13559.3|13596.8|13564.7|13579.7|13559.3|9
1653056190000|2022-05-20 14:16:30|13594|13569|13589.8|13574.8|13594.3|13574.8|13589.8|13569|2
1653056200000|2022-05-20 14:16:40|13599.4|13574.4|13593.2|13578.2|13599.4|13578.8|13593.2|13574.1|2
1653056210000|2022-05-20 14:16:50|13593.5|13578.5|13593.5|13578.5|13593.5|13578.5|13593.5|13578.5|11
1653056220000|2022-05-20 14:17:00|13593.2|13578.2|13593.2|13578.2|13593.2|13578.2|13593.2|13578.2|0
1653056230000|2022-05-20 14:17:10|13596.1|13571.1|13591.9|13576.9|13596.1|13576.9|13590.3|13570.6|3
1653056240000|2022-05-20 14:17:20|13592.2|13577.2|13592.2|13577.2|13592.2|13577.2|13592.2|13577.2|0
1653056250000|2022-05-20 14:17:30|13590.6|13575.6|13590.6|13575.6|13590.6|13575.6|13590.6|13575.6|2
1653056260000|2022-05-20 14:17:40|13590.3|13575.3|13591|13576|13593|13578|13590.3|13575.3|9
1653056270000|2022-05-20 14:17:50|13591.3|13576.3|13598.7|13583.7|13599|13584|13591.3|13576.3|10
1653056280000|2022-05-20 14:18:00|13599|13584|13602.8|13587.8|13603.3|13588.3|13598.7|13583.7|4
1653056290000|2022-05-20 14:18:10|13605.6|13590.6|13612|13597|13612.8|13597.8|13604.8|13589.8|4
1653056300000|2022-05-20 14:18:20|13610.6|13595.6|13615.7|13600.7|13615.7|13600.7|13610.6|13595.6|5
1653056310000|2022-05-20 14:18:30|13616.2|13601.2|13612.4|13597.4|13616.2|13601.2|13612.4|13597.4|4
1653056320000|2022-05-20 14:18:40|13612.7|13597.7|13614.4|13599.4|13618.2|13603.2|13612.4|13597.4|12
1653056330000|2022-05-20 14:18:50|13613.7|13598.7|13614|13599|13614.3|13599.3|13613.7|13598.7|3
1653056340000|2022-05-20 14:19:00|13613.7|13598.7|13602.9|13587.9|13613.7|13598.7|13595.5|13573.9|16
1653056350000|2022-05-20 14:19:10|13602.7|13587.7|13596.7|13581.7|13604.7|13588|13596.7|13579.7|1
1653056360000|2022-05-20 14:19:20|13596.4|13581.4|13596.7|13581.7|13596.7|13581.7|13596.4|13581.4|1
1653056370000|2022-05-20 14:19:30|13597.7|13582.7|13600.6|13585.6|13602.8|13587.8|13597.5|13582.5|4
1653056380000|2022-05-20 14:19:40|13600.9|13585.9|13604.1|13589.1|13605.3|13590.3|13598.8|13583.8|4
1653056390000|2022-05-20 14:19:50|13603.9|13588.9|13603.1|13588.1|13603.9|13588.9|13603.1|13588.1|40
1653056400000|2022-05-20 14:20:00|13602.3|13587.3|13588.8|13573.8|13602.3|13587.3|13588.8|13573.8|26
1653056410000|2022-05-20 14:20:10|13589.1|13574.1|13588.2|13573.2|13589.1|13574.1|13587.7|13572.7|2
1653056420000|2022-05-20 14:20:20|13587.7|13572.7|13582.4|13567.4|13592.3|13577.3|13581.6|13566.6|12
1653056430000|2022-05-20 14:20:30|13582.6|13567.6|13583.7|13568.7|13584.2|13569.2|13582.6|13567.6|1
1653056440000|2022-05-20 14:20:40|13582.7|13567.7|13570.9|13555.9|13583.5|13567.7|13569.2|13554.2|9
1653056450000|2022-05-20 14:20:50|13570.6|13555.6|13567.7|13552.7|13570.6|13555.6|13567.7|13552.7|0
1653056460000|2022-05-20 14:21:00|13567.5|13552.5|13564.9|13549.9|13569.6|13554.6|13564.9|13549.9|2
1653056470000|2022-05-20 14:21:10|13565.7|13550.7|13571.4|13556.4|13571.4|13556.4|13565.7|13550.7|5
1653056480000|2022-05-20 14:21:20|13571.7|13556.7|13568.1|13553.1|13571.7|13556.7|13568.1|13553.1|0
1653056490000|2022-05-20 14:21:30|13567.8|13552.8|13575.1|13560.1|13576.8|13561.8|13567.8|13552.8|5
1653056500000|2022-05-20 14:21:40|13575.4|13560.4|13577.4|13562.4|13577.9|13562.9|13575.4|13560.4|1
1653056510000|2022-05-20 14:21:50|13577.1|13562.1|13555.2|13540.2|13577.1|13562.1|13555.2|13540.2|4
1653056520000|2022-05-20 14:22:00|13555.4|13540.4|13558.3|13543.3|13558.3|13543.3|13555.4|13540.4|0
1653056530000|2022-05-20 14:22:10|13563.1|13548.1|13567.1|13552.1|13567.1|13552.1|13563.1|13548.1|1
1653056540000|2022-05-20 14:22:20|13566.7|13551.7|13559.2|13544.2|13566.7|13551.7|13558.9|13543.9|0
1653056550000|2022-05-20 14:22:30|13558.8|13543.8|13562.8|13547.8|13562.8|13547.8|13558.8|13543.8|1
1653056560000|2022-05-20 14:22:40|13563.3|13548.3|13563.2|13538.2|13563.8|13548.8|13560.8|13538.2|0
1653056570000|2022-05-20 14:22:50|13556.9|13541.9|13545.7|13530.7|13557.2|13542.2|13544.4|13529.4|8
1653056580000|2022-05-20 14:23:00|13546.2|13531.2|13548.4|13533.4|13553.1|13538.1|13546.2|13531.2|5
1653056590000|2022-05-20 14:23:10|13548.2|13533.2|13548.2|13533.2|13548.2|13533.2|13548.2|13533.2|0
1653056620000|2022-05-20 14:23:40|13548.1|13533.1|13562|13547|13563.3|13548.3|13547.8|13532.8|5
1653056630000|2022-05-20 14:23:50|13561.6|13546.6|13561|13546|13561.6|13546.6|13561|13546|1
1653056640000|2022-05-20 14:24:00|13562.2|13547.2|13552.4|13537.4|13562.2|13547.2|13552.4|13537.4|3
1653056650000|2022-05-20 14:24:10|13550.9|13535.9|13551.7|13536.7|13551.7|13536.7|13549.9|13534.9|0
1653056660000|2022-05-20 14:24:20|13551.2|13536.2|13551|13536|13551.3|13536.3|13550.7|13535.7|1
1653056670000|2022-05-20 14:24:30|13550.7|13535.7|13550.7|13535.7|13550.7|13535.7|13550.7|13535.7|0
1653056680000|2022-05-20 14:24:40|13550.2|13535.2|13549.9|13534.9|13550.2|13535.2|13549.9|13534.9|0
1653056690000|2022-05-20 14:24:50|13549.7|13534.7|13557.6|13542.6|13557.6|13542.6|13549.4|13534.4|2
1653056700000|2022-05-20 14:25:00|13558.7|13543.7|13564.2|13549.2|13568.6|13553|13555.5|13540.5|22
1653056710000|2022-05-20 14:25:10|13565.5|13550.5|13564.6|13549.6|13567.2|13552.2|13564.6|13549.6|2
1653056720000|2022-05-20 14:25:20|13564.2|13549.2|13564.2|13549.2|13564.2|13549.2|13564.2|13549.2|2
1653056730000|2022-05-20 14:25:30|13563.6|13548.6|13563.1|13548.1|13563.6|13548.6|13563.1|13548.1|2
1653056740000|2022-05-20 14:25:40|13563.8|13548.8|13566.3|13551.3|13566.6|13551.6|13563.8|13548.8|1
1653056750000|2022-05-20 14:25:50|13565.5|13550.5|13550.4|13535.4|13566|13551|13549.6|13534.6|9
1653056760000|2022-05-20 14:26:00|13550.8|13535.8|13549.3|13534.3|13550.8|13535.8|13549.3|13534.3|0
1653056770000|2022-05-20 14:26:10|13548.8|13533.8|13548.8|13533.8|13548.8|13533.8|13548.8|13533.8|0
1653056780000|2022-05-20 14:26:20|13552.1|13537.1|13548.8|13533.8|13552.6|13537.6|13548.6|13533.6|10
1653056790000|2022-05-20 14:26:30|13548.5|13533.5|13551.4|13536.4|13551.7|13536.7|13548.5|13533.5|0
1653056800000|2022-05-20 14:26:40|13550.9|13535.9|13549.6|13534.6|13550.9|13535.9|13549.6|13534.6|0
1653056810000|2022-05-20 14:26:50|13549.3|13534.3|13542.5|13527.5|13549.6|13534.6|13542.2|13527.2|6
1653056820000|2022-05-20 14:27:00|13542.3|13527.3|13538.5|13523.5|13542.3|13527.3|13537.2|13522.2|1
1653056830000|2022-05-20 14:27:10|13541.2|13526.2|13544.5|13529.5|13544.7|13529.7|13539|13524|6
1653056840000|2022-05-20 14:27:20|13544.2|13529.2|13540.3|13525.3|13544.2|13529.2|13538.5|13523.5|4
1653056850000|2022-05-20 14:27:30|13540|13525|13540|13525|13540|13525|13539.2|13524.2|1
1653056860000|2022-05-20 14:27:40|13540.3|13525.3|13547.7|13532.7|13549.3|13534.3|13540.3|13525.3|2
1653056880000|2022-05-20 14:28:00|13549|13534|13549.5|13534.5|13549.8|13534.8|13549|13534|1
1653056890000|2022-05-20 14:28:10|13549.8|13534.8|13549.8|13534.8|13549.8|13534.8|13549.8|13534.8|0
1653056900000|2022-05-20 14:28:20|13553.6|13538.6|13553.6|13538.6|13553.6|13538.6|13553.6|13538.6|2
1653056910000|2022-05-20 14:28:30|13555.2|13540.2|13555.2|13540.2|13555.2|13540.2|13555.2|13540.2|1
1653056920000|2022-05-20 14:28:40|13562.1|13537.1|13563.2|13538.2|13563.2|13538.2|13562.1|13537.1|1
1653056930000|2022-05-20 14:28:50|13565.1|13540.1|13565.1|13540.1|13565.1|13540.1|13565.1|13540.1|1
1653056940000|2022-05-20 14:29:00|13565.5|13540.5|13565.5|13540.5|13565.5|13540.5|13565.5|13540.5|1
1653056950000|2022-05-20 14:29:10|13566|13541|13566|13541|13566|13541|13566|13541|2
1653056960000|2022-05-20 14:29:20|13562.3|13547.3|13563.1|13548.1|13563.1|13548.1|13562.3|13547.3|0
1653056980000|2022-05-20 14:29:40|13564|13549|13553.3|13538.3|13564|13549|13553.3|13538.3|10
1653056990000|2022-05-20 14:29:50|13552.1|13537.1|13556.3|13541.3|13558.7|13541.3|13550|13533.7|17
1653057000000|2022-05-20 14:30:00|13554.2|13539.2|13545.6|13530.6|13554.2|13539.2|13545.6|13530.6|7
1653057010000|2022-05-20 14:30:10|13543.2|13528.2|13541.3|13526.3|13549|13534|13541.3|13526.3|9
1653057020000|2022-05-20 14:30:20|13541|13526|13541.1|13526.1|13541.1|13526.1|13540.3|13525.3|4
1653057030000|2022-05-20 14:30:30|13541.3|13526.3|13538.8|13523.8|13541.3|13526.3|13538.8|13523.8|4
1653057040000|2022-05-20 14:30:40|13539.2|13524.2|13538.5|13523.5|13539.2|13524.2|13538.5|13523.5|8
1653057050000|2022-05-20 14:30:50|13548.5|13533.5|13541.9|13526.9|13548.5|13533.5|13539.7|13524.7|19
1653057060000|2022-05-20 14:31:00|13540.7|13525.7|13542.2|13527.2|13544.5|13529.5|13540.2|13525.2|3
1653057070000|2022-05-20 14:31:10|13544.5|13529.5|13543.8|13528.8|13546.4|13531.4|13543.8|13528.8|2
1653057080000|2022-05-20 14:31:20|13540.5|13525.5|13540.2|13525.2|13540.5|13525.5|13540.2|13525.2|16
1653057100000|2022-05-20 14:31:40|13540.5|13525.5|13545.5|13530.5|13550.2|13533.2|13540.5|13525|6
1653057110000|2022-05-20 14:31:50|13544.4|13529.4|13564.4|13549.4|13571.3|13549.4|13544.4|13529.4|3
1653057120000|2022-05-20 14:32:00|13564.9|13549.9|13564.9|13549.9|13564.9|13549.9|13564.3|13549.3|1
1653057130000|2022-05-20 14:32:10|13565.4|13550.4|13568.8|13553.8|13569|13554|13565.4|13550.4|3
1653057140000|2022-05-20 14:32:20|13569.7|13554.7|13569.7|13554.7|13569.7|13554.7|13569.7|13554.7|0
1653057150000|2022-05-20 14:32:30|13570.1|13555.1|13570.1|13555.1|13570.1|13555.1|13570.1|13555.1|0
1653057160000|2022-05-20 14:32:40|13574|13559|13565|13550|13574|13559|13563.7|13548.7|11
1653057170000|2022-05-20 14:32:50|13565.3|13550.3|13556.8|13541.8|13565.3|13550.3|13556.8|13541.8|0
1653057180000|2022-05-20 14:33:00|13555.8|13540.8|13550.8|13535.8|13555.8|13540.8|13550.8|13535.8|1
1653057190000|2022-05-20 14:33:10|13550.3|13535.3|13551.7|13536.7|13553.3|13538.3|13550.3|13535.3|2
1653057200000|2022-05-20 14:33:20|13550.6|13535.6|13549.8|13534.8|13550.8|13535.8|13549.8|13534.8|0
1653057210000|2022-05-20 14:33:30|13549.3|13534.3|13549.6|13534.6|13550.3|13535.3|13549.3|13534.3|1
1653057230000|2022-05-20 14:33:50|13549.3|13534.3|13549.3|13534.3|13549.3|13534.3|13549.3|13534.3|0
1653057240000|2022-05-20 14:34:00|13548.3|13533.3|13548.3|13533.3|13548.3|13533.3|13548.1|13533.1|8
1653057250000|2022-05-20 14:34:10|13548.1|13533.1|13548|13533|13548.1|13533.1|13548|13533|1
1653057260000|2022-05-20 14:34:20|13553.4|13538.4|13556.7|13541.7|13558.8|13543.8|13553.4|13538.4|13
1653057270000|2022-05-20 14:34:30|13556.1|13541.1|13562.1|13547.1|13568.8|13553.8|13556.1|13541.1|6
1653057280000|2022-05-20 14:34:40|13561.9|13546.9|13561.1|13546.1|13561.9|13546.9|13560.8|13545.8|0
1653057290000|2022-05-20 14:34:50|13560.1|13545.1|13559.5|13544.5|13560.6|13545.6|13559.5|13544.5|0
1653057300000|2022-05-20 14:35:00|13559|13544|13556.8|13541.8|13559|13544|13556.8|13541.8|0
1653057310000|2022-05-20 14:35:10|13556.3|13541.3|13549.7|13534.7|13556.3|13541.3|13547.8|13532.8|1
1653057320000|2022-05-20 14:35:20|13554.3|13539.3|13554.3|13539.3|13554.3|13539.3|13554.3|13539.3|7
1653057330000|2022-05-20 14:35:30|||||||||1
1653057340000|2022-05-20 14:35:40|13553.6|13538.6|13549.7|13534.7|13553.8|13538.8|13549.7|13534.7|1
1653057350000|2022-05-20 14:35:50|13549.9|13534.9|13550.2|13535.2|13550.5|13535.5|13548.6|13533.6|2
1653057360000|2022-05-20 14:36:00|13549.2|13534.2|13549.2|13534.2|13549.2|13534.2|13549.2|13534.2|3
1653057370000|2022-05-20 14:36:10|13548.5|13533.5|13548.7|13533.7|13548.7|13533.7|13548.5|13533.5|1
1653057410000|2022-05-20 14:36:50|13548.5|13533.5|13545.1|13530.1|13548.5|13533.5|13545.1|13530.1|43
1653057420000|2022-05-20 14:37:00|13544.6|13529.6|13541.2|13526.2|13544.6|13529.6|13541.2|13526.2|13
1653057430000|2022-05-20 14:37:10|13540.7|13525.7|13547.5|13532.5|13548|13533|13539.4|13524.4|18
1653057470000|2022-05-20 14:37:50|13556.2|13541.2|13559.4|13544.4|13559.4|13544.4|13555.2|13540.2|5
1653057480000|2022-05-20 14:38:00|13560.4|13545.4|13559.1|13544.1|13560.9|13545.9|13558.8|13543.8|5
1653057490000|2022-05-20 14:38:10|13558.2|13543.2|13558.2|13543.2|13558.2|13543.2|13558.2|13543.2|0
1653057500000|2022-05-20 14:38:20|13559.3|13544.3|13559.3|13544.3|13559.3|13544.3|13559.3|13544.3|1
1653057510000|2022-05-20 14:38:30|13559.8|13544.8|13556.3|13541.3|13560.3|13545.3|13553.1|13538.1|2
1653057520000|2022-05-20 14:38:40|13555.3|13540.3|13555.6|13540.6|13555.6|13540.6|13555.3|13540.3|0
1653057530000|2022-05-20 14:38:50|13555.8|13540.8|13555.3|13540.3|13555.8|13540.8|13555.3|13540.3|2
1653057550000|2022-05-20 14:39:10|13554.5|13539.5|13543.8|13528.8|13554.5|13539.5|13543.8|13528.8|2
1653057560000|2022-05-20 14:39:20|13543.5|13528.5|13547|13532|13547.5|13532.5|13543.3|13528.3|2
1653057570000|2022-05-20 14:39:30|13546.3|13531.3|13553.9|13538.9|13553.9|13538.9|13546.3|13531.3|4
1653057580000|2022-05-20 14:39:40|13553.4|13538.4|13550.6|13535.6|13553.4|13538.4|13550.6|13535.6|1
1653057590000|2022-05-20 14:39:50|13550.4|13535.4|13548.4|13533.4|13550.4|13535.4|13548.4|13533.4|3
1653057600000|2022-05-20 14:40:00|13548.6|13533.6|13557.4|13542.4|13558|13543|13548.6|13533.6|8
1653057610000|2022-05-20 14:40:10|13557.2|13542.2|13556.7|13541.7|13557.2|13542.2|13555.4|13540.4|3
1653057620000|2022-05-20 14:40:20|13556.1|13541.1|13556.4|13541.4|13556.4|13541.4|13555.7|13540.7|0
1653057630000|2022-05-20 14:40:30|13556.2|13541.2|13556.2|13541.2|13556.2|13541.2|13556.2|13541.2|0
1653057640000|2022-05-20 14:40:40|13555.9|13540.9|13555.7|13540.7|13560.5|13545.5|13555.7|13540.7|13
1653057650000|2022-05-20 14:40:50|13555.5|13540.5|13556.7|13541.7|13556.7|13541.7|13555.5|13540.5|2
1653057660000|2022-05-20 14:41:00|13551.6|13536.6|13553.1|13538.1|13554.7|13539.7|13550|13535|6
1653057670000|2022-05-20 14:41:10|13552.9|13537.9|13552.1|13537.1|13552.9|13537.9|13551|13536|1
1653057680000|2022-05-20 14:41:20|13551.3|13536.3|13551.6|13536.6|13551.6|13536.6|13551.3|13536.3|0
1653057690000|2022-05-20 14:41:30|13551.8|13536.8|13552.7|13537.7|13552.7|13537.7|13551.3|13536.3|2
1653057700000|2022-05-20 14:41:40|13552.6|13537.6|13551.9|13536.9|13552.6|13537.6|13551.9|13536.9|1
1653057710000|2022-05-20 14:41:50|13552.1|13537.1|13545.6|13530.6|13552.1|13537.1|13545.6|13530.6|11
1653057720000|2022-05-20 14:42:00|13545.1|13530.1|13543.9|13528.9|13545.1|13530.1|13543.9|13528.9|3
1653057730000|2022-05-20 14:42:10|13543.4|13528.4|13546|13531|13546.9|13531.9|13543.4|13528.4|5
1653057740000|2022-05-20 14:42:20|13545.8|13530.8|13551|13536|13551|13536|13545.8|13530.8|4
1653057750000|2022-05-20 14:42:30|||||||||2
1653057760000|2022-05-20 14:42:40|13552.8|13537.8|13547.2|13532.2|13552.8|13537.8|13546.9|13531.9|9
1653057770000|2022-05-20 14:42:50|13547.7|13532.7|13548|13533|13548|13533|13547.7|13532.7|0
1653057780000|2022-05-20 14:43:00|13548.3|13533.3|13552.3|13537.3|13552.6|13537.6|13547.6|13532.6|2
1653057790000|2022-05-20 14:43:10|13551.8|13536.8|13552.8|13537.8|13552.8|13537.8|13551.5|13536.5|1
1653057800000|2022-05-20 14:43:20|13552.5|13537.5|13551.1|13536.1|13553|13538|13550.9|13535.9|0
1653057820000|2022-05-20 14:43:40|13548.7|13533.7|13549|13534|13549|13534|13548.4|13533.4|0
1653057830000|2022-05-20 14:43:50|13549.2|13534.2|13549.5|13534.5|13549.5|13534.5|13549.2|13534.2|0
1653057840000|2022-05-20 14:44:00|13549.2|13534.2|13551.9|13536.9|13552.2|13537.2|13549.2|13534.2|1
1653057850000|2022-05-20 14:44:10|13554|13539|13557|13542|13557.3|13542.3|13554|13539|2
1653057860000|2022-05-20 14:44:20|13557.2|13542.2|13556.7|13541.7|13557.2|13542.2|13556.7|13541.7|1
1653057870000|2022-05-20 14:44:30|13556.9|13541.9|13555.8|13540.8|13556.9|13541.9|13555.8|13540.8|0
1653057880000|2022-05-20 14:44:40|13556|13541|13557.8|13542.8|13557.8|13542.8|13556|13541|3
1653057890000|2022-05-20 14:44:50|13558.1|13543.1|13557.3|13542.3|13558.1|13543.1|13557.3|13542.3|5
1653057900000|2022-05-20 14:45:00|13556.5|13541.5|13557.6|13542.6|13557.6|13542.6|13556.5|13541.5|1
1653057910000|2022-05-20 14:45:10|13558.3|13543.3|13558.3|13543.3|13558.3|13543.3|13558.3|13543.3|0
1653057930000|2022-05-20 14:45:30|13553.7|13538.7|13548.6|13533.6|13553.7|13538.7|13548.6|13533.6|7
1653057940000|2022-05-20 14:45:40|13548.3|13533.3|13553.2|13538.2|13553.2|13538.2|13548.3|13533.3|5
1653057950000|2022-05-20 14:45:50|13557.3|13542.3|13551.6|13536.6|13559|13544|13551.1|13536.1|4
1653057960000|2022-05-20 14:46:00|13550|13535|13553.2|13538.2|13553.2|13538.2|13549.8|13534.8|1
1653057970000|2022-05-20 14:46:10|13552.7|13537.7|13553|13538|13553|13538|13552.5|13537.5|4
1653057980000|2022-05-20 14:46:20|13553.9|13538.9|13554.4|13539.4|13554.4|13539.4|13553.9|13538.9|1
1653057990000|2022-05-20 14:46:30|13554.3|13539.3|13552.2|13537.2|13554.3|13539.3|13550.9|13535.9|10
1653058000000|2022-05-20 14:46:40|13552|13537|13552.2|13537.2|13552.2|13537.2|13552|13537|0
1653058010000|2022-05-20 14:46:50|13554|13539|13554.5|13539.5|13554.5|13539.5|13554|13539|1
1653058020000|2022-05-20 14:47:00|13553.2|13538.2|13552.5|13537.5|13553.2|13538.2|13552.5|13537.5|2
1653058030000|2022-05-20 14:47:10|13551.8|13536.8|13541.2|13526.2|13551.8|13536.8|13540.6|13525.6|15
1653058040000|2022-05-20 14:47:20|||||||||1
1653058050000|2022-05-20 14:47:30|13538.2|13523.2|13538.2|13523.2|13538.2|13523.2|13538.2|13523.2|0
1653058070000|2022-05-20 14:47:50|13540.5|13525.5|13541|13526|13541|13526|13540.5|13525.5|2
1653058080000|2022-05-20 14:48:00|13540.7|13525.7|13539.3|13524.3|13540.7|13525.7|13539.3|13524.3|17
1653058090000|2022-05-20 14:48:10|13538.5|13523.5|13544.2|13529.2|13546.1|13531.1|13538.5|13523.5|14
1653058110000|2022-05-20 14:48:30|13544.5|13529.5|13544.2|13529.2|13544.5|13529.5|13544.2|13529.2|0
1653058120000|2022-05-20 14:48:40|13543.7|13528.7|13542.9|13527.9|13544|13529|13542.9|13527.9|8
1653058130000|2022-05-20 14:48:50|13541.9|13526.9|13541.9|13526.9|13541.9|13526.9|13541.9|13526.9|0
1653058140000|2022-05-20 14:49:00|13541.7|13526.7|13541.7|13526.7|13541.7|13526.7|13541.4|13526.4|1
1653058150000|2022-05-20 14:49:10|13542.6|13527.6|13548.2|13533.2|13550.9|13535.9|13542.6|13527.6|3
1653058170000|2022-05-20 14:49:30|13547.5|13532.5|13548.1|13533.1|13548.6|13533.6|13547.5|13532.5|1
1653058180000|2022-05-20 14:49:40|13547.6|13532.6|13547.3|13532.3|13547.6|13532.6|13547.3|13532.3|0
1653058190000|2022-05-20 14:49:50|13547.6|13532.6|13547.8|13532.8|13549.4|13534.4|13547.3|13532.3|2
1653058200000|2022-05-20 14:50:00|13548.3|13533.3|13552.5|13537.5|13553|13538|13548.3|13533.3|4
1653058210000|2022-05-20 14:50:10|13558.5|13543.5|13554.4|13539.4|13559.3|13544.3|13553.6|13538.6|5
1653058220000|2022-05-20 14:50:20|13554.2|13539.2|13552.5|13537.5|13554.2|13539.2|13552|13537|1
1653058230000|2022-05-20 14:50:30|13552|13537|13547.8|13532.8|13552|13537|13547.8|13532.8|2
1653058240000|2022-05-20 14:50:40|13546.9|13531.9|13543.8|13528.8|13546.9|13531.9|13543.6|13528.6|0
1653058250000|2022-05-20 14:50:50|13543.5|13528.5|13551.1|13536.1|13554.5|13539.5|13542.8|13527.8|18
1653058260000|2022-05-20 14:51:00|13547.6|13532.6|13546.4|13531.4|13547.6|13532.6|13546.4|13531.4|3
1653058270000|2022-05-20 14:51:10|13546.1|13531.1|13545.2|13530.2|13546.1|13531.1|13544.9|13529.9|5
1653058280000|2022-05-20 14:51:20|13544.6|13529.6|13544.6|13529.6|13544.6|13529.6|13544.6|13529.6|6
1653058290000|2022-05-20 14:51:30|13549.4|13534.4|13549.3|13534.3|13552.1|13537.1|13549|13534|9
1653058300000|2022-05-20 14:51:40|13549.5|13534.5|13549|13534|13549.8|13534.8|13549|13534|0
1653058310000|2022-05-20 14:51:50|13548.5|13533.5|13546.9|13531.9|13548.7|13533.7|13546.9|13531.9|2
1653058320000|2022-05-20 14:52:00|13547.2|13532.2|13547.2|13532.2|13548.7|13533.7|13547.2|13532.2|0
1653058330000|2022-05-20 14:52:10|13546.9|13531.9|13547.2|13532.2|13547.2|13532.2|13546.9|13531.9|0
1653058360000|2022-05-20 14:52:40|13547.4|13532.4|13547.2|13532.2|13547.5|13532.5|13547.2|13532.2|3
1653058370000|2022-05-20 14:52:50|||||||||1
1653058380000|2022-05-20 14:53:00|13543.7|13528.7|13543.6|13528.6|13544.9|13529.9|13541.6|13526.6|21
1653058390000|2022-05-20 14:53:10|13544.1|13529.1|13545.8|13530.8|13546.1|13531.1|13544.1|13529.1|0
1653058400000|2022-05-20 14:53:20|13546.1|13531.1|13545.6|13530.6|13546.1|13531.1|13545.6|13530.6|1
1653058410000|2022-05-20 14:53:30|13544.2|13529.2|13542.9|13527.9|13544.2|13529.2|13542.1|13527.1|2
1653058420000|2022-05-20 14:53:40|13543.3|13528.3|13542.3|13527.3|13543.3|13528.3|13542.3|13527.3|1
1653058430000|2022-05-20 14:53:50|13542.1|13527.1|13542.1|13527.1|13542.1|13527.1|13542.1|13527.1|1
1653058440000|2022-05-20 14:54:00|13541.8|13526.8|13544.8|13529.8|13545.6|13530.6|13541|13526|15
1653058460000|2022-05-20 14:54:20|13546.3|13531.3|13554.6|13539.6|13554.6|13539.6|13546.3|13531.3|8
1653058470000|2022-05-20 14:54:30|13554.9|13539.9|13560.5|13545.5|13560.5|13545.5|13554.9|13539.9|4
1653058490000|2022-05-20 14:54:50|13560.2|13545.2|13559.5|13544.5|13560.5|13545.5|13559.1|13544.1|2
1653058500000|2022-05-20 14:55:00|13560.2|13545.2|13560.5|13545.5|13560.5|13545.5|13560.2|13545.2|0
1653058510000|2022-05-20 14:55:10|13560.8|13545.8|13561.6|13546.6|13561.6|13546.6|13560.8|13545.8|0
1653058520000|2022-05-20 14:55:20|13561.8|13546.8|13560.2|13545.2|13561.8|13546.8|13560.2|13545.2|4
1653058530000|2022-05-20 14:55:30|13561.4|13546.4|13571.9|13556.9|13571.9|13556.9|13561.4|13546.4|5
1653058540000|2022-05-20 14:55:40|13583.4|13568.4|13569.6|13554.6|13583.4|13568.4|13569.4|13554.4|3
1653058550000|2022-05-20 14:55:50|13568.9|13553.9|13565.4|13550.4|13569.6|13554.6|13565.4|13550.4|1
1653058560000|2022-05-20 14:56:00|13565.1|13550.1|13563.7|13548.7|13565.1|13550.1|13563.7|13548.7|0
1653058570000|2022-05-20 14:56:10|13562.9|13547.9|13561.6|13546.6|13562.9|13547.9|13560.6|13545.6|0
1653058580000|2022-05-20 14:56:20|13558.9|13543.9|13558.9|13543.9|13558.9|13543.9|13558.9|13543.9|2
1653058590000|2022-05-20 14:56:30|13558.2|13543.2|13560.7|13545.7|13560.7|13545.7|13558.2|13543.2|2
1653058600000|2022-05-20 14:56:40|13559.3|13544.3|13557.5|13542.5|13559.3|13544.3|13557.5|13542.5|1
1653058610000|2022-05-20 14:56:50|13557.8|13542.8|13557|13542|13557.8|13542.8|13557|13542|1
1653058620000|2022-05-20 14:57:00|13557.3|13542.3|13543.9|13528.9|13557.3|13542.3|13540.1|13525.1|9
1653058650000|2022-05-20 14:57:30|13543.6|13528.6|13544.1|13529.1|13544.6|13529.6|13543.6|13528.6|1
1653058660000|2022-05-20 14:57:40|13544.6|13529.6|13555.3|13540.3|13561.9|13541.1|13543.8|13528.8|3
1653058670000|2022-05-20 14:57:50|13554.4|13539.4|13550|13535|13554.4|13539.4|13550|13535|3
1653058680000|2022-05-20 14:58:00|13550.5|13535.5|13547.7|13532.7|13551.2|13536.2|13546.9|13531.9|3
1653058690000|2022-05-20 14:58:10|13549.7|13534.7|13551.1|13536.1|13551.4|13536.4|13549.7|13534.7|2
1653058700000|2022-05-20 14:58:20|13554.6|13539.6|13557.4|13542.4|13558.2|13543.2|13554.6|13539.6|7
1653058710000|2022-05-20 14:58:30|13557.7|13542.7|13558.2|13543.2|13558.2|13543.2|13557.7|13542.7|0
1653058720000|2022-05-20 14:58:40|13558.5|13543.5|13558.4|13543.4|13558.7|13543.7|13557.9|13542.9|2
1653058730000|2022-05-20 14:58:50|13557.9|13542.9|13558.1|13543.1|13558.4|13543.4|13557.9|13542.9|0
1653058740000|2022-05-20 14:59:00|13549.3|13534.3|13550|13535|13550.3|13535.3|13549.3|13534.3|8
1653058750000|2022-05-20 14:59:10|13550.3|13535.3|13550.8|13535.8|13550.8|13535.8|13550.3|13535.3|0
1653058760000|2022-05-20 14:59:20|13551.1|13536.1|13554|13539|13554|13539|13551.1|13536.1|1
1653058770000|2022-05-20 14:59:30|13555.1|13540.1|13552.6|13537.6|13559.3|13540.9|13552.6|13534.3|5
1653058780000|2022-05-20 14:59:40|13553.1|13538.1|13547.6|13532.6|13553.1|13538.1|13547.6|13532.6|1
1653058790000|2022-05-20 14:59:50|13547.4|13532.4|13546.3|13531.3|13548.7|13533.7|13546.3|13531.3|3
1653058800000|2022-05-20 15:00:00|13545.3|13530.3|13547.9|13532.9|13548.8|13533.8|13545.3|13530.3|2
1653058820000|2022-05-20 15:00:20|13546.9|13531.9|13544.5|13529.5|13546.9|13531.9|13543.5|13528.5|3
1653058830000|2022-05-20 15:00:30|13544.1|13529.1|13543.3|13528.3|13544.3|13529.3|13543.3|13528.3|1
1653058840000|2022-05-20 15:00:40|13543.8|13528.8|13543|13528|13543.8|13528.8|13542|13527|2
1653058850000|2022-05-20 15:00:50|13542|13527|13541.5|13526.5|13542.5|13527.5|13541.5|13526.5|1
1653058860000|2022-05-20 15:01:00|13541.2|13526.2|13540.5|13525.5|13541.2|13526.2|13540.5|13525.5|2
1653058870000|2022-05-20 15:01:10|13540.7|13525.7|13540.5|13525.5|13540.7|13525.7|13540.5|13525.5|6
1653058880000|2022-05-20 15:01:20|13540|13525|13540|13525|13540|13525|13540|13525|5
1653058890000|2022-05-20 15:01:30|13540.3|13525.3|13540|13525|13540.3|13525.3|13540|13525|1
1653058900000|2022-05-20 15:01:40|13539.5|13524.5|13537.9|13522.9|13539.5|13524.5|13537.9|13522.9|1
1653058910000|2022-05-20 15:01:50|13537.6|13522.6|13542|13527|13544|13529|13536.9|13521.9|18
1653058920000|2022-05-20 15:02:00|13543.2|13528.2|13542.4|13527.4|13543.2|13528.2|13542.4|13527.4|0
1653058930000|2022-05-20 15:02:10|13542.5|13527.5|13542|13527|13542.5|13527.5|13539.9|13524.9|3
1653058940000|2022-05-20 15:02:20|13541.7|13526.7|13541.7|13526.7|13541.7|13526.7|13541.7|13526.7|1
1653058960000|2022-05-20 15:02:40|||||||||3
1653058970000|2022-05-20 15:02:50|13541.5|13526.5|13538.3|13523.3|13541.5|13526.5|13538.3|13523.3|10
1653058980000|2022-05-20 15:03:00|13538.1|13523.1|13537.6|13522.6|13538.1|13523.1|13537.6|13522.6|13
1653058990000|2022-05-20 15:03:10|13537.8|13522.8|13538.1|13523.1|13538.1|13523.1|13537.8|13522.8|5
1653059000000|2022-05-20 15:03:20|13537.6|13522.6|13537.1|13522.1|13537.6|13522.6|13537.1|13522.1|6
1653059010000|2022-05-20 15:03:30|13537.5|13522.5|13537.1|13522.1|13537.5|13522.5|13537.1|13522.1|13
1653059020000|2022-05-20 15:03:40|13537.8|13522.8|13537.8|13522.8|13537.8|13522.8|13536.6|13521.6|10
1653059030000|2022-05-20 15:03:50|13538.2|13523.2|13540.8|13525.8|13540.8|13525.8|13538.2|13523.2|12
1653059040000|2022-05-20 15:04:00|13541.2|13526.2|13540.4|13525.4|13541.4|13526.4|13540.4|13525.4|12
1653059050000|2022-05-20 15:04:10|13538.2|13523.2|13537.7|13522.7|13538.2|13523.2|13537.7|13522.7|20
1653059060000|2022-05-20 15:04:20|13537.9|13522.9|13538.7|13523.7|13538.7|13523.7|13537.9|13522.9|10
1653059070000|2022-05-20 15:04:30|13538.2|13523.2|13537.5|13522.5|13538.2|13523.2|13537.5|13522.5|6
1653059080000|2022-05-20 15:04:40|13561.4|13523.9|13548.5|13533.5|13561.4|13534.8|13548.3|13523.9|2
1653059090000|2022-05-20 15:04:50|13547.3|13532.3|13546.5|13531.5|13547.3|13532.3|13546.5|13531.5|0
1653059100000|2022-05-20 15:05:00|13545.7|13530.7|13543.5|13528.5|13545.7|13530.7|13543.5|13528.5|1
1653059110000|2022-05-20 15:05:10|13543.3|13528.3|13543|13528|13543.3|13528.3|13542.7|13527.7|0
1653059130000|2022-05-20 15:05:30|13542.3|13527.3|13542|13527|13542.3|13527.3|13542|13527|0
1653059140000|2022-05-20 15:05:40|13541.7|13526.7|13542.3|13527.3|13542.3|13527.3|13541.7|13526.7|1
1653059150000|2022-05-20 15:05:50|13541.5|13526.5|13542.3|13527.3|13542.5|13527.5|13541.5|13526.5|2
1653059160000|2022-05-20 15:06:00|13542|13527|13542|13527|13542.5|13527.5|13542|13527|3
1653059170000|2022-05-20 15:06:10|13541.5|13526.5|13541.5|13526.5|13541.5|13526.5|13541.5|13526.5|0
1653059180000|2022-05-20 15:06:20|13540.4|13525.4|13541.2|13526.2|13541.2|13526.2|13540.2|13525.2|3
1653059190000|2022-05-20 15:06:30|13541|13526|13539.9|13524.9|13541.5|13526.5|13539.9|13524.9|3
1653059200000|2022-05-20 15:06:40|13539.6|13524.6|13539.4|13524.4|13539.6|13524.6|13539.4|13524.4|0
1653059210000|2022-05-20 15:06:50|13538.9|13523.9|13538.9|13523.9|13538.9|13523.9|13538.9|13523.9|10
1653059220000|2022-05-20 15:07:00|13538.2|13523.2|13527.6|13512.6|13538.2|13523.2|13527.6|13512.6|33
1653059230000|2022-05-20 15:07:10|13526.7|13511.7|13529.2|13514.2|13531|13516|13525.7|13510.7|27
1653059240000|2022-05-20 15:07:20|13529.6|13514.6|13529.6|13514.6|13529.6|13514.6|13529.6|13514.6|3
1653059250000|2022-05-20 15:07:30|13530.7|13515.7|13532.1|13517.1|13532.1|13517.1|13529.6|13514.6|3
1653059260000|2022-05-20 15:07:40|13538.4|13523.4|13533.3|13518.3|13538.4|13523.4|13533.3|13518.3|2
1653059270000|2022-05-20 15:07:50|13533.1|13518.1|13533.5|13518.5|13533.5|13518.5|13531.7|13516.7|5
1653059280000|2022-05-20 15:08:00|13533.2|13518.2|13533.5|13518.5|13533.8|13518.8|13533.2|13518.2|1
1653059290000|2022-05-20 15:08:10|13533.8|13518.8|13533.2|13518.2|13533.8|13518.8|13533.2|13518.2|0
1653059300000|2022-05-20 15:08:20|13533.5|13518.5|13533.2|13518.2|13533.5|13518.5|13533.2|13518.2|2
1653059310000|2022-05-20 15:08:30|13533|13518|13533.9|13518.9|13534.2|13519.2|13533|13518|1
1653059320000|2022-05-20 15:08:40|13534.4|13519.4|13534.4|13519.4|13534.4|13519.4|13534.4|13519.4|1
1653059330000|2022-05-20 15:08:50|13534.7|13519.7|13537|13522|13537.9|13522.9|13534.7|13519.7|6
1653059340000|2022-05-20 15:09:00|13537.5|13522.5|13537.9|13522.9|13541.3|13526.3|13537.1|13522.1|1
1653059350000|2022-05-20 15:09:10|13537.6|13522.6|13537.3|13522.3|13537.6|13522.6|13537.3|13522.3|0
1653059360000|2022-05-20 15:09:20|13537.1|13522.1|13537.3|13522.3|13537.3|13522.3|13537.1|13522.1|0
1653059370000|2022-05-20 15:09:30|13537.1|13522.1|13537.1|13522.1|13537.1|13522.1|13537.1|13522.1|1
1653059380000|2022-05-20 15:09:40|13536.8|13521.8|13536.8|13521.8|13536.8|13521.8|13536.8|13521.8|0
1653059390000|2022-05-20 15:09:50|13537.1|13522.1|13547.4|13532.4|13547.6|13532.6|13537.1|13522.1|5
1653059400000|2022-05-20 15:10:00|13548.1|13533.1|13542.2|13527.2|13556.9|13541.9|13542.2|13527.2|1
1653059410000|2022-05-20 15:10:10|13542.5|13527.5|13547.2|13532.2|13547.2|13532.2|13542.5|13527.5|2
1653059420000|2022-05-20 15:10:20|13549.6|13534.6|13550.6|13535.6|13550.6|13535.6|13549|13534|1
1653059430000|2022-05-20 15:10:30|13550.3|13535.3|13549.8|13534.8|13550.3|13535.3|13549.5|13534.5|0
1653059440000|2022-05-20 15:10:40|13550|13535|13545.7|13530.7|13554.9|13539.9|13545.7|13530.7|5
1653059450000|2022-05-20 15:10:50|13544.6|13529.6|13542.7|13527.7|13544.6|13529.6|13542.7|13527.7|2
1653059460000|2022-05-20 15:11:00|13544.6|13529.6|13544.6|13529.6|13544.6|13529.6|13544.6|13529.6|1
1653059470000|2022-05-20 15:11:10|13545.3|13530.3|13536.2|13521.2|13545.3|13530.3|13536.2|13521.2|3
1653059480000|2022-05-20 15:11:20|13536|13521|13533.1|13518.1|13536|13521|13533.1|13518.1|0
1653059490000|2022-05-20 15:11:30|13532.9|13517.9|13536.9|13521.9|13538.7|13523.7|13532.6|13517.6|8
1653059500000|2022-05-20 15:11:40|13535.6|13520.6|13534.4|13519.4|13535.6|13520.6|13534.4|13519.4|0
1653059510000|2022-05-20 15:11:50|13534.9|13519.9|13530.4|13515.4|13535.1|13520.1|13530.4|13515.4|1
1653059520000|2022-05-20 15:12:00|13531.5|13516.5|13532.4|13517.4|13533|13518|13531.5|13516.5|1
1653059530000|2022-05-20 15:12:10|13532.2|13517.2|13532.2|13517.2|13532.2|13517.2|13532.2|13517.2|0
1653059540000|2022-05-20 15:12:20|13532|13517|13532|13517|13532.2|13517.2|13532|13517|0
1653059560000|2022-05-20 15:12:40|13531.7|13516.7|13531.7|13516.7|13531.7|13516.7|13531.7|13516.7|0
1653059570000|2022-05-20 15:12:50|13532|13517|13534.1|13519.1|13534.1|13519.1|13532|13517|3
1653059580000|2022-05-20 15:13:00|13542.2|13527.2|13541.6|13526.6|13542.2|13527.2|13541.6|13526.6|1
1653059590000|2022-05-20 15:13:10|13542.1|13527.1|13541.2|13526.2|13542.1|13527.1|13540.5|13525.5|1
1653059600000|2022-05-20 15:13:20|13541.5|13526.5|13540.5|13525.5|13541.5|13526.5|13540.5|13525.5|1
1653059610000|2022-05-20 15:13:30|13540.7|13525.7|13540.1|13525.1|13540.9|13525.9|13539.9|13524.9|0
1653059620000|2022-05-20 15:13:40|13540.3|13525.3|13535.8|13520.8|13540.3|13525.3|13535.8|13520.8|3
1653059630000|2022-05-20 15:13:50|13534.4|13519.4|13530.8|13515.8|13534.4|13519.4|13530.8|13515.8|1
1653059640000|2022-05-20 15:14:00|13530.6|13515.6|13532.9|13517.9|13532.9|13517.9|13530.6|13515.6|1
1653059650000|2022-05-20 15:14:10|13531.2|13516.2|13530.3|13515.3|13531.2|13516.2|13530.3|13515.3|1
1653059660000|2022-05-20 15:14:20|13529|13514|13528.8|13513.8|13529|13514|13528.8|13513.8|1
1653059670000|2022-05-20 15:14:30|13529.2|13514.2|13527.2|13512.2|13529.2|13514.2|13527.2|13512.2|1
1653059680000|2022-05-20 15:14:40|13528.3|13513.3|13529|13514|13529.2|13514.2|13528.3|13513.3|3
1653059690000|2022-05-20 15:14:50|13529.2|13514.2|13529.5|13514.5|13529.5|13514.5|13529.2|13514.2|0
1653059700000|2022-05-20 15:15:00|13529.8|13514.8|13534.8|13519.8|13559.8|13522.3|13529.8|13514.8|4
1653059710000|2022-05-20 15:15:10|13534.5|13519.5|13535.3|13520.3|13535.5|13520.5|13534.5|13519.5|1
1653059730000|2022-05-20 15:15:30|13535.5|13520.5|13537.3|13522.3|13537.3|13522.3|13535.5|13520.5|1
1653059740000|2022-05-20 15:15:40|13537|13522|13537|13522|13537|13522|13537|13522|0
1653059760000|2022-05-20 15:16:00|13535.2|13520.2|13531.9|13516.9|13535.2|13520.2|13531.6|13516.6|3
1653059770000|2022-05-20 15:16:10|13531.4|13516.4|13531.7|13516.7|13531.7|13516.7|13530.9|13515.9|0
1653059780000|2022-05-20 15:16:20|13542|13527|13545.8|13530.8|13545.8|13530.8|13535|13520|9
1653059790000|2022-05-20 15:16:30|13542.1|13527.1|13543.6|13528.6|13545.6|13530.6|13538|13523|11
1653059800000|2022-05-20 15:16:40|13541.2|13526.2|13541.2|13526.2|13541.2|13526.2|13541.2|13526.2|4
1653059810000|2022-05-20 15:16:50|13543.8|13518.8|13543.8|13518.8|13543.8|13518.8|13543.8|13518.8|1
1653059840000|2022-05-20 15:17:20|13539.4|13524.4|13539.4|13524.4|13539.4|13524.4|13539.4|13524.4|0
1653059860000|2022-05-20 15:17:40|13538.8|13523.8|13537.7|13522.7|13538.8|13523.8|13537.7|13522.7|0
1653059870000|2022-05-20 15:17:50|13537.5|13522.5|13549.5|13534.5|13549.9|13534.5|13537.5|13522.5|6
1653059880000|2022-05-20 15:18:00|13548.8|13533.8|13548.5|13533.5|13549.4|13534.4|13548.3|13533.3|1
1653059890000|2022-05-20 15:18:10|13548.9|13533.9|13548.7|13533.7|13548.9|13533.9|13548.7|13533.7|0
1653059910000|2022-05-20 15:18:30|13548.6|13533.6|13548.6|13533.6|13548.6|13533.6|13548.6|13533.6|0
1653059930000|2022-05-20 15:18:50|13549.1|13534.1|13553.6|13538.6|13553.6|13538.6|13549.1|13534.1|1
1653059940000|2022-05-20 15:19:00|13554.3|13539.3|13546.1|13531.1|13554.3|13539.3|13546.1|13531.1|7
1653059950000|2022-05-20 15:19:10|13542.7|13527.7|13542.7|13527.7|13542.7|13527.7|13542.7|13527.7|1
1653059960000|2022-05-20 15:19:20|13544.3|13529.3|13545.3|13530.3|13545.8|13530.8|13544.3|13529.3|0
1653059970000|2022-05-20 15:19:30|13544.5|13529.5|13545.9|13530.9|13546.1|13531.1|13544.5|13529.5|2
1653059990000|2022-05-20 15:19:50|13546.1|13531.1|13546.1|13531.1|13546.1|13531.1|13546.1|13531.1|0
1653060000000|2022-05-20 15:20:00|13548.3|13533.3|13549.3|13534.3|13549.3|13534.3|13547.2|13532.2|1
1653060010000|2022-05-20 15:20:10|13565.2|13527.7|13565.2|13527.7|13565.2|13527.7|13565.2|13527.7|3
1653060040000|2022-05-20 15:20:40|13558.4|13533.4|13549|13534|13558.4|13536.2|13549|13533.4|1
1653060050000|2022-05-20 15:20:50|13547.4|13532.4|13547.4|13532.4|13547.4|13532.4|13547.4|13532.4|4
1653060060000|2022-05-20 15:21:00|13552.8|13537.8|13553.3|13538.3|13553.3|13538.3|13552.8|13537.8|10
1653060070000|2022-05-20 15:21:10|13555.7|13540.7|13556.9|13541.9|13558.9|13543.9|13555.7|13540.7|0
1653060080000|2022-05-20 15:21:20|13557.1|13542.1|13553.1|13538.1|13559.8|13544.8|13553.1|13538.1|1
1653060090000|2022-05-20 15:21:30|13552.8|13537.8|13552.9|13537.9|13560.1|13539|13552.5|13535.1|2
1653060100000|2022-05-20 15:21:40|13552.6|13537.6|13552.2|13537.2|13552.6|13537.6|13552.2|13537.2|0
1653060110000|2022-05-20 15:21:50|13551.9|13536.9|13551.7|13536.7|13551.9|13536.9|13551.4|13536.4|1
1653060120000|2022-05-20 15:22:00|13551.2|13536.2|13547.7|13532.7|13551.9|13536.9|13547.5|13532.5|2
1653060130000|2022-05-20 15:22:10|13547.5|13532.5|13550.7|13535.7|13550.7|13535.7|13547.5|13532.5|0
1653060140000|2022-05-20 15:22:20|13550.9|13535.9|13551.2|13536.2|13551.2|13536.2|13550.9|13535.9|0
1653060150000|2022-05-20 15:22:30|13551.7|13536.7|13560.3|13545.3|13560.3|13545.3|13551.7|13536.7|3
1653060160000|2022-05-20 15:22:40|13561|13546|13559.2|13544.2|13561|13546|13559.2|13544.2|4
1653060180000|2022-05-20 15:23:00|13558.6|13543.6|13550.1|13535.1|13558.6|13543.6|13550.1|13535.1|1
1653060190000|2022-05-20 15:23:10|13549.8|13534.8|13549.3|13534.3|13549.8|13534.8|13549.3|13534.3|0
1653060200000|2022-05-20 15:23:20|13549.1|13534.1|13543.4|13528.4|13549.1|13534.1|13543.4|13528.4|1
1653060210000|2022-05-20 15:23:30|13542.9|13527.9|13539.8|13524.8|13542.9|13527.9|13539.8|13524.8|0
1653060220000|2022-05-20 15:23:40|13539.3|13524.3|13549.8|13524.8|13550.2|13525.2|13539.3|13524.3|1
1653060230000|2022-05-20 15:23:50|13547.9|13532.9|13548.2|13533.2|13548.2|13533.2|13547.9|13532.9|1
1653060240000|2022-05-20 15:24:00|13547.1|13532.1|13544.6|13529.6|13547.3|13532.3|13544.6|13529.6|2
1653060250000|2022-05-20 15:24:10|13544.3|13529.3|13544.3|13529.3|13544.3|13529.3|13544.3|13529.3|0
1653060270000|2022-05-20 15:24:30|13544|13529|13544|13529|13544|13529|13544|13529|0
1653060290000|2022-05-20 15:24:50|13544.3|13529.3|13544.3|13529.3|13544.3|13529.3|13544.3|13529.3|1
1653060300000|2022-05-20 15:25:00|13542.7|13527.7|13540.8|13525.8|13542.7|13527.7|13540.8|13525.8|3
1653060320000|2022-05-20 15:25:20|13540.3|13525.3|13532.9|13517.9|13540.3|13525.3|13532.9|13517.9|2
1653060330000|2022-05-20 15:25:30|13532.4|13517.4|13532.4|13517.4|13532.4|13517.4|13532.4|13517.4|0
1653060340000|2022-05-20 15:25:40|13532.7|13517.7|13532.9|13517.9|13532.9|13517.9|13532.7|13517.7|0
1653060350000|2022-05-20 15:25:50|13533.1|13518.1|13533.1|13518.1|13533.1|13518.1|13533.1|13518.1|2
1653060360000|2022-05-20 15:26:00|13532.7|13517.7|13532.2|13517.2|13532.7|13517.7|13532.2|13517.2|5
1653060370000|2022-05-20 15:26:10|13531.6|13516.6|13537.2|13522.2|13538.2|13523.2|13531.6|13516.6|5
1653060380000|2022-05-20 15:26:20|13536.9|13521.9|13535.8|13520.8|13536.9|13521.9|13535.8|13520.8|1
1653060390000|2022-05-20 15:26:30|13536.1|13521.1|13520.6|13505.6|13536.9|13521.9|13501.4|13486.4|51
1653060400000|2022-05-20 15:26:40|13521.1|13506.1|13511.2|13496.2|13523.1|13508.1|13511.2|13496.2|15
1653060410000|2022-05-20 15:26:50|13511.7|13496.7|13518.7|13503.7|13518.7|13503.7|13511.7|13496.7|1
1653060420000|2022-05-20 15:27:00|13519.6|13504.6|13524.4|13509.4|13524.4|13509.4|13519.6|13504.6|1
1653060430000|2022-05-20 15:27:10|13524.8|13509.8|13524.6|13509.6|13524.8|13509.8|13524.6|13509.6|0
1653060440000|2022-05-20 15:27:20|13524.8|13509.8|13525.7|13510.7|13526|13511|13524.8|13509.8|0
1653060450000|2022-05-20 15:27:30|13526.5|13511.5|13524.8|13509.8|13526.5|13511.5|13524.8|13509.8|0
1653060460000|2022-05-20 15:27:40|13526.4|13511.4|13526.4|13511.4|13526.4|13511.4|13526.4|13511.4|0
1653060470000|2022-05-20 15:27:50|13527.8|13512.8|13528.1|13513.1|13528.1|13513.1|13527.8|13512.8|1
1653060480000|2022-05-20 15:28:00|13528.3|13513.3|13528.3|13513.3|13528.3|13513.3|13528.3|13513.3|0
1653060490000|2022-05-20 15:28:10|13528.1|13513.1|13528.1|13513.1|13528.1|13513.1|13528.1|13513.1|0
1653060500000|2022-05-20 15:28:20|13528.3|13513.3|13530.4|13515.4|13530.4|13515.4|13528.3|13513.3|4
1653060520000|2022-05-20 15:28:40|13530.2|13515.2|13530.2|13515.2|13530.2|13515.2|13530.2|13515.2|2
1653060530000|2022-05-20 15:28:50|13531.3|13516.3|13527|13512|13531.3|13516.3|13527|13512|2
1653060540000|2022-05-20 15:29:00|13526.8|13511.8|13522.5|13507.5|13526.8|13511.8|13522.5|13507.5|0
1653060560000|2022-05-20 15:29:20|13523.2|13508.2|13522|13507|13523.2|13508.2|13522|13507|0
1653060590000|2022-05-20 15:29:50|13524.8|13509.8|13524.8|13509.8|13524.8|13509.8|13524.8|13509.8|1
1653060600000|2022-05-20 15:30:00|13525.1|13510.1|13525.5|13510.5|13530.8|13515.8|13525.1|13510.1|3
1653060610000|2022-05-20 15:30:10|13522.9|13507.9|13522.1|13507.1|13522.9|13507.9|13522.1|13507.1|0
1653060620000|2022-05-20 15:30:20|13521.8|13506.8|13510.8|13495.8|13522|13507|13510.8|13495.8|11
1653060630000|2022-05-20 15:30:30|13510.2|13495.2|13503|13488|13512.5|13497.5|13503|13488|15
1653060640000|2022-05-20 15:30:40|13500.5|13485.5|13496.4|13481.4|13505.5|13490.5|13496.4|13481.4|9
1653060660000|2022-05-20 15:31:00|13494.3|13479.3|13492.1|13477.1|13494.3|13479.3|13491.9|13476.9|6
1653060670000|2022-05-20 15:31:10|13495.3|13480.3|13495.4|13480.4|13496.8|13481.8|13492.8|13477.8|9
1653060680000|2022-05-20 15:31:20|13495.7|13480.7|13494.5|13479.5|13498.5|13483.5|13494.5|13479.5|4
1653060700000|2022-05-20 15:31:40|13493.5|13478.5|13485.6|13470.6|13493.5|13478.5|13485.4|13470.4|6
1653060710000|2022-05-20 15:31:50|13485.3|13470.3|13484.8|13469.8|13485.3|13470.3|13484.8|13469.8|5
1653060720000|2022-05-20 15:32:00|13487.3|13472.3|13485.8|13470.8|13487.3|13472.3|13485.2|13470.2|4
1653060730000|2022-05-20 15:32:10|13485.3|13470.3|13485.3|13470.3|13485.3|13470.3|13485.3|13470.3|1
1653060740000|2022-05-20 15:32:20|13485.1|13470.1|13486.1|13471.1|13486.1|13471.1|13485.1|13470.1|4
1653060750000|2022-05-20 15:32:30|13488|13473|13485.9|13470.9|13488.8|13473.8|13485.9|13470.9|6
1653060760000|2022-05-20 15:32:40|13485.7|13470.7|13485.4|13470.4|13485.9|13470.9|13485.4|13470.4|5
1653060770000|2022-05-20 15:32:50|13482.6|13467.6|13482.9|13467.9|13483.2|13468.2|13481.8|13466.8|5
1653060780000|2022-05-20 15:33:00|13482.7|13467.7|13482.1|13467.1|13482.7|13467.7|13482.1|13467.1|0
1653060810000|2022-05-20 15:33:30|||||||||1
1653060820000|2022-05-20 15:33:40|13481.9|13466.9|13481.9|13466.9|13481.9|13466.9|13481.9|13466.9|0
1653060830000|2022-05-20 15:33:50|13481.6|13466.6|13481.6|13466.6|13481.6|13466.6|13481.6|13466.6|0
1653060840000|2022-05-20 15:34:00|13481.4|13466.4|13480.6|13465.6|13481.4|13466.4|13480.6|13465.6|0
1653060850000|2022-05-20 15:34:10|13479.9|13464.9|13479.6|13464.6|13479.9|13464.9|13479.6|13464.6|1
1653060860000|2022-05-20 15:34:20|13484.1|13469.1|13487.1|13472.1|13489.1|13474.1|13484.1|13469.1|8
1653060880000|2022-05-20 15:34:40|13487.3|13472.3|13487.8|13472.8|13487.8|13472.8|13486.1|13471.1|3
1653060890000|2022-05-20 15:34:50|13488|13473|13489.8|13474.8|13489.8|13474.8|13488|13473|1
1653060900000|2022-05-20 15:35:00|13510.3|13495.3|13500.7|13485.7|13510.3|13495.3|13498.3|13483.3|6
1653060910000|2022-05-20 15:35:10|13498|13483|13498.9|13483.9|13498.9|13483.9|13498|13483|3
1653060930000|2022-05-20 15:35:30|13499.9|13484.9|13499.9|13484.9|13499.9|13484.9|13499.9|13484.9|0
1653060950000|2022-05-20 15:35:50|13500.1|13485.1|13503|13488|13510.7|13495.7|13500.1|13485.1|12
1653060960000|2022-05-20 15:36:00|13503.2|13488.2|13502|13487|13503.2|13488.2|13502|13487|0
1653060970000|2022-05-20 15:36:10|13503|13488|13506.8|13491.8|13509.5|13494.5|13503|13488|1
1653060980000|2022-05-20 15:36:20|13507.8|13492.8|13507.3|13492.3|13507.8|13492.8|13507|13492|0
1653060990000|2022-05-20 15:36:30|13507|13492|13503.5|13488.5|13507|13492|13503.5|13488.5|3
1653061000000|2022-05-20 15:36:40|13504.3|13489.3|13504.3|13489.3|13504.3|13489.3|13504.3|13489.3|1
1653061010000|2022-05-20 15:36:50|||||||||4
1653061020000|2022-05-20 15:37:00|13504.5|13489.5|13506.4|13491.4|13506.4|13491.4|13504.5|13489.5|2
1653061030000|2022-05-20 15:37:10|13507.3|13492.3|13508.9|13493.9|13510.1|13495.1|13506.3|13491.3|8
1653061050000|2022-05-20 15:37:30|13510.3|13495.3|13510.3|13495.3|13510.3|13495.3|13510.3|13495.3|0
1653061060000|2022-05-20 15:37:40|13506.6|13491.6|13500.4|13485.4|13508.3|13493.3|13499.8|13484.8|4
1653061070000|2022-05-20 15:37:50|13500.1|13485.1|13500.1|13485.1|13500.1|13485.1|13500.1|13485.1|0
1653061080000|2022-05-20 15:38:00|13499.8|13484.8|13499.6|13484.6|13499.8|13484.8|13499.6|13484.6|0
1653061090000|2022-05-20 15:38:10|13498.1|13483.1|13494.7|13479.7|13498.1|13483.1|13494.7|13479.7|0
1653061100000|2022-05-20 15:38:20|13494.2|13479.2|13494.2|13479.2|13494.4|13479.4|13494.2|13479.2|6
1653061110000|2022-05-20 15:38:30|13494.4|13479.4|13494.5|13479.5|13494.5|13479.5|13493.8|13478.8|12
1653061120000|2022-05-20 15:38:40|13488.6|13473.6|13484.3|13469.3|13488.8|13473.8|13482.5|13467.5|16
1653061130000|2022-05-20 15:38:50|13484.2|13469.2|13479.4|13464.4|13487.1|13472.1|13479.4|13464.4|20
1653061140000|2022-05-20 15:39:00|13479.6|13464.6|13485.2|13470.2|13486|13471|13477.4|13462.4|24
1653061150000|2022-05-20 15:39:10|13484.5|13469.5|13484.5|13469.5|13484.5|13469.5|13484.5|13469.5|0
1653061160000|2022-05-20 15:39:20|13484.3|13469.3|13486.3|13471.3|13486.3|13471.3|13484.3|13469.3|15
1653061170000|2022-05-20 15:39:30|13486.1|13471.1|13485.8|13470.8|13486.1|13471.1|13485.8|13470.8|1
1653061180000|2022-05-20 15:39:40|13484.7|13469.7|13483.8|13468.8|13484.7|13469.7|13482.8|13467.8|7
1653061190000|2022-05-20 15:39:50|13483.7|13468.7|13483.7|13468.7|13483.7|13468.7|13483.7|13468.7|0
1653061200000|2022-05-20 15:40:00|13483.3|13468.3|13487|13472|13488|13473|13483.3|13468.3|1
1653061210000|2022-05-20 15:40:10|13487.3|13472.3|13487.1|13472.1|13494.3|13473.7|13487|13469.3|4
1653061220000|2022-05-20 15:40:20|13490.3|13475.3|13490.5|13475.5|13491.5|13476.5|13490.3|13475.3|1
1653061230000|2022-05-20 15:40:30|13490.7|13475.7|13490.7|13475.7|13490.7|13475.7|13490.7|13475.7|0
1653061240000|2022-05-20 15:40:40|13490.5|13475.5|13490.7|13475.7|13490.7|13475.7|13490.2|13475.2|0
1653061250000|2022-05-20 15:40:50|13490.5|13475.5|13495.8|13480.8|13495.8|13480.8|13490.2|13475.2|15
1653061260000|2022-05-20 15:41:00|13497.1|13482.1|13498.8|13483.8|13498.8|13483.8|13497.1|13482.1|0
1653061280000|2022-05-20 15:41:20|13499.1|13484.1|13498.8|13483.8|13499.1|13484.1|13498.8|13483.8|1
1653061290000|2022-05-20 15:41:30|13498.5|13483.5|13498.5|13483.5|13498.5|13483.5|13498.5|13483.5|0
1653061300000|2022-05-20 15:41:40|13498.2|13483.2|13498.2|13483.2|13498.2|13483.2|13498.2|13483.2|0
1653061310000|2022-05-20 15:41:50|13499.8|13484.8|13499.8|13484.8|13499.8|13484.8|13499.8|13484.8|1
1653061320000|2022-05-20 15:42:00|13498.2|13483.2|13498.2|13483.2|13498.2|13483.2|13498.2|13483.2|2
1653061330000|2022-05-20 15:42:10|13498.5|13483.5|13498.5|13483.5|13498.5|13483.5|13498.5|13483.5|0
1653061350000|2022-05-20 15:42:30|13496.1|13481.1|13496.1|13481.1|13496.1|13481.1|13496.1|13481.1|5
1653061360000|2022-05-20 15:42:40|13494.5|13479.5|13493|13478|13494.5|13479.5|13492.8|13477.8|11
1653061380000|2022-05-20 15:43:00|13491.8|13476.8|13484.2|13469.2|13491.8|13476.8|13483.9|13468.9|8
1653061390000|2022-05-20 15:43:10|13485|13470|13487.9|13472.9|13488.1|13473.1|13485|13470|3
1653061400000|2022-05-20 15:43:20|13487.6|13472.6|13487.1|13472.1|13487.6|13472.6|13486.8|13471.8|10
1653061410000|2022-05-20 15:43:30|13486.8|13471.8|13486.8|13471.8|13486.8|13471.8|13486.8|13471.8|2
1653061420000|2022-05-20 15:43:40|13486.5|13471.5|13487.3|13472.3|13487.3|13472.3|13486.5|13471.5|17
1653061430000|2022-05-20 15:43:50|13486.3|13471.3|13486.3|13471.3|13486.3|13471.3|13486.3|13471.3|1
1653061440000|2022-05-20 15:44:00|13487.1|13472.1|13487.6|13472.6|13487.6|13472.6|13486.5|13471.5|4
1653061470000|2022-05-20 15:44:30|||||||||1
1653061480000|2022-05-20 15:44:40|13487.3|13472.3|13487|13472|13487.3|13472.3|13486.8|13471.8|3
1653061490000|2022-05-20 15:44:50|13487.3|13472.3|13487.3|13472.3|13487.3|13472.3|13487.3|13472.3|0
1653061520000|2022-05-20 15:45:20|13487|13472|13486.5|13471.5|13487|13472|13486.5|13471.5|1
1653061530000|2022-05-20 15:45:30|13486.2|13471.2|13486.2|13471.2|13486.2|13471.2|13486.2|13471.2|5
1653061540000|2022-05-20 15:45:40|13486|13471|13483.6|13468.6|13486|13471|13483.3|13468.3|2
1653061550000|2022-05-20 15:45:50|13483.9|13468.9|13483.1|13468.1|13484.1|13469.1|13483.1|13468.1|2
1653061560000|2022-05-20 15:46:00|||||||||3
1653061600000|2022-05-20 15:46:40|13483|13468|13488.5|13473.5|13493|13478|13483|13468|9
1653061610000|2022-05-20 15:46:50|13488.2|13473.2|13487.3|13472.3|13488.2|13473.2|13487.3|13472.3|0
1653061620000|2022-05-20 15:47:00|13487|13472|13487|13472|13487|13472|13487|13472|1
1653061630000|2022-05-20 15:47:10|13486.8|13471.8|13487|13472|13487|13472|13486.8|13471.8|0
1653061650000|2022-05-20 15:47:30|13486.7|13471.7|13486.7|13471.7|13486.7|13471.7|13486.7|13471.7|0
1653061680000|2022-05-20 15:48:00|||||||||4
1653061700000|2022-05-20 15:48:20|13486.4|13471.4|13486.4|13471.4|13486.4|13471.4|13486.4|13471.4|0
1653061710000|2022-05-20 15:48:30|||||||||9
1653061720000|2022-05-20 15:48:40|13496.4|13477.8|13494.4|13479.4|13496.4|13479.4|13491.7|13476.7|23
1653061730000|2022-05-20 15:48:50|13494.1|13479.1|13494.3|13479.3|13494.3|13479.3|13494.1|13479.1|0
1653061740000|2022-05-20 15:49:00|13494.1|13479.1|13493.3|13478.3|13494.1|13479.1|13493.3|13478.3|0
1653061750000|2022-05-20 15:49:10|13493.6|13478.6|13493.4|13478.4|13493.6|13478.6|13493.3|13478.3|3
1653061770000|2022-05-20 15:49:30|13493.6|13478.6|13493.6|13478.6|13493.6|13478.6|13493.1|13478.1|0
1653061780000|2022-05-20 15:49:40|13493.1|13478.1|13487.1|13472.1|13493.1|13478.1|13487.1|13472.1|22
1653061790000|2022-05-20 15:49:50|13486.8|13471.8|13486.3|13471.3|13486.8|13471.8|13486.3|13471.3|0
1653061800000|2022-05-20 15:50:00|13485.2|13470.2|13486|13471|13486.3|13471.3|13485.2|13470.2|1
1653061810000|2022-05-20 15:50:10|13487.9|13472.9|13488|13473|13489.1|13474.1|13487.9|13472.9|11
1653061820000|2022-05-20 15:50:20|13487.5|13472.5|13487.5|13472.5|13487.5|13472.5|13487.2|13472.2|2
1653061830000|2022-05-20 15:50:30|13486.1|13471.1|13483.9|13468.9|13486.1|13471.1|13483.9|13468.9|9
1653061840000|2022-05-20 15:50:40|13484.2|13469.2|13483.9|13468.9|13484.2|13469.2|13483.9|13468.9|1
1653061850000|2022-05-20 15:50:50|||||||||1
1653061860000|2022-05-20 15:51:00|13483.4|13468.4|13486.6|13471.6|13486.9|13471.9|13482.9|13467.9|14
1653061870000|2022-05-20 15:51:10|13489.9|13474.9|13487.6|13472.6|13491|13476|13487.6|13472.6|1
1653061890000|2022-05-20 15:51:30|13489.1|13474.1|13489.1|13474.1|13489.1|13474.1|13489.1|13474.1|1
1653061900000|2022-05-20 15:51:40|13489.9|13474.9|13493.5|13478.5|13501.1|13482.1|13489.9|13474.9|10
1653061910000|2022-05-20 15:51:50|13493.7|13478.7|13494.1|13479.1|13495.6|13480.6|13493.7|13478.7|6
1653061920000|2022-05-20 15:52:00|13494.4|13479.4|13495.2|13480.2|13496.1|13481.1|13494.4|13479.4|1
1653061930000|2022-05-20 15:52:10|||||||||2
1653061940000|2022-05-20 15:52:20|13495.4|13480.4|13496.1|13481.1|13496.8|13481.8|13495.4|13480.4|1
1653061950000|2022-05-20 15:52:30|13495.9|13480.9|13495.9|13480.9|13495.9|13480.9|13495.9|13480.9|2
1653061960000|2022-05-20 15:52:40|13491.5|13476.5|13491.5|13476.5|13491.5|13476.5|13491.5|13476.5|1
1653061970000|2022-05-20 15:52:50|13491.3|13476.3|13491.3|13476.3|13491.3|13476.3|13491.3|13476.3|0
1653061980000|2022-05-20 15:53:00|13491|13476|13490.2|13475.2|13491|13476|13490.2|13475.2|0
1653061990000|2022-05-20 15:53:10|13489.9|13474.9|13490.2|13475.2|13490.2|13475.2|13489.9|13474.9|0
1653062000000|2022-05-20 15:53:20|13489.7|13474.7|13487.7|13472.7|13489.7|13474.7|13487.7|13472.7|2
1653062030000|2022-05-20 15:53:50|||||||||3
1653062040000|2022-05-20 15:54:00|13487|13472|13487|13472|13487|13472|13487|13472|1
1653062050000|2022-05-20 15:54:10|13487.7|13472.7|13487.9|13472.9|13488.2|13473.2|13487.7|13472.7|1
1653062060000|2022-05-20 15:54:20|13487.6|13472.6|13487.6|13472.6|13487.6|13472.6|13487.6|13472.6|0
1653062070000|2022-05-20 15:54:30|13487.4|13472.4|13468.9|13453.9|13487.4|13472.4|13468.9|13453.9|30
1653062080000|2022-05-20 15:54:40|13467.9|13452.9|13463.6|13448.6|13467.9|13452.9|13463.6|13448.6|10
1653062090000|2022-05-20 15:54:50|13464.5|13449.5|13468.8|13453.8|13471.6|13456.6|13464.5|13449.5|12
1653062100000|2022-05-20 15:55:00|13468.7|13453.7|13468.5|13453.5|13468.7|13453.7|13468.5|13453.5|5
1653062110000|2022-05-20 15:55:10|13468.2|13453.2|13468.2|13453.2|13468.2|13453.2|13468.2|13453.2|1
1653062130000|2022-05-20 15:55:30|13467.9|13452.9|13467.4|13452.4|13477.4|13460|13462.2|13447.2|22
1653062140000|2022-05-20 15:55:40|13468.2|13453.2|13471.7|13456.7|13471.7|13456.7|13468.2|13453.2|6
1653062150000|2022-05-20 15:55:50|13472.8|13457.8|13472|13457|13472.8|13457.8|13472|13457|2
1653062160000|2022-05-20 15:56:00|13472.3|13457.3|13475.3|13460.3|13475.3|13460.3|13472.3|13457.3|9
1653062170000|2022-05-20 15:56:10|13483.1|13468.1|13477.4|13462.4|13483.1|13468.1|13477.4|13462.4|5
1653062180000|2022-05-20 15:56:20|13476.4|13461.4|13476.1|13461.1|13476.4|13461.4|13476.1|13461.1|8
1653062200000|2022-05-20 15:56:40|13476.4|13461.4|13476.4|13461.4|13476.4|13461.4|13476.4|13461.4|0
1653062210000|2022-05-20 15:56:50|13476.1|13461.1|13476.1|13461.1|13476.1|13461.1|13476.1|13461.1|4
1653062220000|2022-05-20 15:57:00|13475|13460|13476.1|13461.1|13476.1|13461.1|13475|13460|3
1653062230000|2022-05-20 15:57:10|13476.3|13461.3|13476.1|13461.1|13476.3|13461.3|13474.2|13459.2|2
1653062240000|2022-05-20 15:57:20|||||||||2
1653062250000|2022-05-20 15:57:30|13461.9|13446.9|13461.9|13446.9|13461.9|13446.9|13461.9|13446.9|2
1653062260000|2022-05-20 15:57:40|13461.7|13446.7|13469|13454|13470.5|13455.5|13461.4|13446.4|14
1653062270000|2022-05-20 15:57:50|13468.5|13453.5|13469.3|13454.3|13469.3|13454.3|13468.2|13453.2|4
1653062280000|2022-05-20 15:58:00|13469.5|13454.5|13469.5|13454.5|13469.5|13454.5|13469.5|13454.5|1
1653062310000|2022-05-20 15:58:30|13469.8|13454.8|13468|13453|13469.8|13454.8|13468|13453|1
1653062320000|2022-05-20 15:58:40|13467.8|13452.8|13467.8|13452.8|13467.8|13452.8|13467.8|13452.8|0
1653062350000|2022-05-20 15:59:10|13467.7|13452.7|13467.7|13452.7|13467.7|13452.7|13467.7|13452.7|0
1653062360000|2022-05-20 15:59:20|13467.2|13452.2|13467|13452|13467.2|13452.2|13466.2|13451.2|5
1653062390000|2022-05-20 15:59:50|13465.9|13450.9|13465.9|13450.9|13465.9|13450.9|13465.9|13450.9|1
1653062400000|2022-05-20 16:00:00|13466.2|13451.2|13465|13450|13466.2|13451.2|13463.2|13448.2|12
1653062410000|2022-05-20 16:00:10|13464.8|13449.8|13464.8|13449.8|13464.8|13449.8|13464.8|13449.8|0
1653062430000|2022-05-20 16:00:30|13465.2|13450.2|13465.5|13450.5|13465.7|13450.7|13465.2|13450.2|4
1653062440000|2022-05-20 16:00:40|13465.7|13450.7|13465.7|13450.7|13465.7|13450.7|13465.7|13450.7|11
1653062450000|2022-05-20 16:00:50|13465.3|13450.3|13465|13450|13465.3|13450.3|13465|13450|8
1653062460000|2022-05-20 16:01:00|13465.3|13450.3|13461.2|13446.2|13465.5|13450.5|13461.2|13446.2|5
1653062470000|2022-05-20 16:01:10|13460.9|13445.9|13459.5|13444.5|13460.9|13445.9|13459.5|13444.5|6
1653062480000|2022-05-20 16:01:20|13461.4|13446.4|13465.5|13450.5|13469.4|13454.4|13461.4|13446.4|29
1653062490000|2022-05-20 16:01:30|13463.5|13448.5|13464.6|13449.6|13464.6|13449.6|13463.5|13448.5|0
1653062500000|2022-05-20 16:01:40|13464.1|13449.1|13463.8|13448.8|13464.1|13449.1|13463.8|13448.8|0
1653062520000|2022-05-20 16:02:00|13464|13449|13463.5|13448.5|13464|13449|13463.5|13448.5|0
1653062540000|2022-05-20 16:02:20|13463.2|13448.2|13463.2|13448.2|13463.2|13448.2|13463.2|13448.2|0
1653062550000|2022-05-20 16:02:30|13463.5|13448.5|13463.5|13448.5|13463.5|13448.5|13463.5|13448.5|1
1653062560000|2022-05-20 16:02:40|13463.3|13448.3|13448.8|13433.8|13463.3|13448.3|13448.8|13433.8|32
1653062570000|2022-05-20 16:02:50|13448.1|13433.1|13449.1|13434.1|13449.6|13434.6|13448.1|13433.1|0
1653062590000|2022-05-20 16:03:10|13449.6|13434.6|13449.6|13434.6|13449.6|13434.6|13449.6|13434.6|1
1653062600000|2022-05-20 16:03:20|13450.1|13435.1|13454.7|13439.7|13454.7|13439.7|13450.1|13435.1|10
1653062610000|2022-05-20 16:03:30|13454|13439|13455.7|13440.7|13455.7|13440.7|13452.9|13437.9|3
1653062620000|2022-05-20 16:03:40|13455.9|13440.9|13453.7|13438.7|13458.7|13443.7|13453.7|13438.7|1
1653062630000|2022-05-20 16:03:50|13454.7|13439.7|13454.2|13439.2|13454.9|13439.9|13450.9|13435.9|5
1653062640000|2022-05-20 16:04:00|13456.5|13441.5|13455.2|13440.2|13456.5|13441.5|13453|13438|2
1653062650000|2022-05-20 16:04:10|13452.2|13437.2|13455|13440|13458.1|13443.1|13452.2|13437.2|7
1653062660000|2022-05-20 16:04:20|13451.2|13436.2|13451.5|13436.5|13451.7|13436.7|13450.9|13435.9|1
1653062670000|2022-05-20 16:04:30|13451.7|13436.7|13451.5|13436.5|13451.7|13436.7|13451.5|13436.5|0
1653062680000|2022-05-20 16:04:40|13452|13437|13452|13437|13452.5|13437.5|13452|13437|0
1653062690000|2022-05-20 16:04:50|13451.7|13436.7|13451.7|13436.7|13453.1|13438.1|13451.2|13436.2|5
1653062700000|2022-05-20 16:05:00|13451.4|13436.4|13458.7|13443.7|13458.7|13443.7|13451.4|13436.4|3
1653062730000|2022-05-20 16:05:30|13459.4|13444.4|13460.7|13445.7|13460.7|13445.7|13459.4|13444.4|4
1653062740000|2022-05-20 16:05:40|13461.7|13446.7|13456.6|13441.6|13461.7|13446.7|13456.6|13441.6|0
1653062750000|2022-05-20 16:05:50|13456|13441|13454.5|13439.5|13456|13441|13454.5|13439.5|0
1653062760000|2022-05-20 16:06:00|13454|13439|13454|13439|13454.3|13439.3|13452.4|13437.4|5
1653062770000|2022-05-20 16:06:10|13455|13440|13457.8|13442.8|13459|13444|13455|13440|3
1653062780000|2022-05-20 16:06:20|13459|13444|13461.5|13446.5|13462|13447|13459|13444|3
1653062790000|2022-05-20 16:06:30|13461.3|13446.3|13461.3|13446.3|13461.3|13446.3|13461|13446|1
1653062800000|2022-05-20 16:06:40|13461|13446|13462|13447|13462|13447|13461|13446|2
1653062810000|2022-05-20 16:06:50|13461.8|13446.8|13461.8|13446.8|13461.8|13446.8|13461.8|13446.8|7
1653062820000|2022-05-20 16:07:00|13460.8|13445.8|13460.8|13445.8|13460.8|13445.8|13460.8|13445.8|0
1653062830000|2022-05-20 16:07:10|13460.6|13445.6|13460.8|13445.8|13460.8|13445.8|13460.6|13445.6|2
1653062840000|2022-05-20 16:07:20|13461.1|13446.1|13469.7|13454.7|13472.7|13457.7|13461.1|13446.1|15
1653062850000|2022-05-20 16:07:30|13469.9|13454.9|13470.7|13455.7|13470.7|13455.7|13469.9|13454.9|1
1653062860000|2022-05-20 16:07:40|13470.5|13455.5|13468.9|13453.9|13473.4|13458.4|13468.9|13453.9|10
1653062870000|2022-05-20 16:07:50|13468.4|13453.4|13463.7|13448.7|13468.4|13453.4|13463.2|13448.2|2
1653062880000|2022-05-20 16:08:00|13463.5|13448.5|13461.1|13446.1|13463.5|13448.5|13461.1|13446.1|0
1653062890000|2022-05-20 16:08:10|13460.8|13445.8|13459.9|13444.9|13460.8|13445.8|13459.9|13444.9|0
1653062900000|2022-05-20 16:08:20|13459.2|13444.2|13454.7|13439.7|13459.2|13444.2|13454.7|13439.7|3
1653062910000|2022-05-20 16:08:30|13454.5|13439.5|13454|13439|13454.5|13439.5|13454|13439|0
1653062920000|2022-05-20 16:08:40|13453.5|13438.5|13453.1|13438.1|13453.5|13438.5|13452|13437|2
1653062930000|2022-05-20 16:08:50|13452.3|13437.3|13449.8|13434.8|13452.5|13437.5|13446.3|13431.3|9
1653062940000|2022-05-20 16:09:00|13449.1|13434.1|13448.8|13433.8|13449.1|13434.1|13447.8|13432.8|1
1653062950000|2022-05-20 16:09:10|13449.3|13434.3|13444.5|13429.5|13449.3|13434.3|13443.4|13428.4|16
1653062960000|2022-05-20 16:09:20|13444.8|13429.8|13444.5|13429.5|13444.8|13429.8|13444.3|13429.3|2
1653062970000|2022-05-20 16:09:30|13444|13429|13444.1|13429.1|13444.1|13429.1|13443.8|13428.8|3
1653062980000|2022-05-20 16:09:40|13445.1|13430.1|13444|13429|13445.1|13430.1|13444|13429|1
1653062990000|2022-05-20 16:09:50|13439.5|13424.5|13439.5|13424.5|13439.5|13424.5|13439.5|13424.5|0
1653063000000|2022-05-20 16:10:00|13439.7|13424.7|13439.2|13424.2|13439.7|13424.7|13439.2|13424.2|1
1653063010000|2022-05-20 16:10:10|13439.4|13424.4|13439.4|13424.4|13439.4|13424.4|13439.4|13424.4|0
1653063020000|2022-05-20 16:10:20|13441.2|13426.2|13441.8|13426.8|13442.3|13427.3|13441.2|13426.2|3
1653063040000|2022-05-20 16:10:40|13441.6|13426.6|13441.8|13426.8|13441.8|13426.8|13441.3|13426.3|3
1653063060000|2022-05-20 16:11:00|13442|13427|13442|13427|13442|13427|13442|13427|0
1653063080000|2022-05-20 16:11:20|13442.5|13427.5|13442.5|13427.5|13442.5|13427.5|13442.5|13427.5|2
1653063090000|2022-05-20 16:11:30|13443.2|13428.2|13442.3|13427.3|13443.2|13428.2|13442|13427|3
1653063100000|2022-05-20 16:11:40|13444.4|13429.4|13442.9|13427.9|13444.4|13429.4|13442.9|13427.9|4
1653063110000|2022-05-20 16:11:50|13442.6|13427.6|13442.6|13427.6|13442.6|13427.6|13442.6|13427.6|1
1653063120000|2022-05-20 16:12:00|13441.5|13426.5|13442.1|13427.1|13442.1|13427.1|13441.5|13426.5|1
1653063130000|2022-05-20 16:12:10|13441.3|13426.3|13442.1|13427.1|13442.1|13427.1|13441.3|13426.3|1
1653063140000|2022-05-20 16:12:20|13440.2|13425.2|13440.2|13425.2|13440.2|13425.2|13440.2|13425.2|0
1653063150000|2022-05-20 16:12:30|13440|13425|13440.2|13425.2|13440.2|13425.2|13440|13425|0
1653063170000|2022-05-20 16:12:50|13441.3|13426.3|13442.6|13427.6|13442.6|13427.6|13441.3|13426.3|5
1653063180000|2022-05-20 16:13:00|13442.4|13427.4|13446.8|13431.8|13446.8|13431.8|13441.1|13426.1|5
1653063190000|2022-05-20 16:13:10|13446.2|13431.2|13442.9|13427.9|13447.7|13432.7|13442.9|13427.9|7
1653063200000|2022-05-20 16:13:20|13442.6|13427.6|13442.8|13427.8|13442.8|13427.8|13442.6|13427.6|0
1653063210000|2022-05-20 16:13:30|13443.3|13428.3|13453|13438|13453.3|13438.3|13443.3|13428.3|10
1653063220000|2022-05-20 16:13:40|||||||||4
1653063230000|2022-05-20 16:13:50|13454.1|13439.1|13452.6|13437.6|13454.1|13439.1|13451|13436|12
1653063240000|2022-05-20 16:14:00|13453.9|13438.9|13462.5|13447.5|13467|13452|13453.9|13438.9|19
1653063250000|2022-05-20 16:14:10|13461.7|13446.7|13461.7|13446.7|13461.7|13446.7|13461.7|13446.7|1
1653063260000|2022-05-20 16:14:20|13461.4|13446.4|13461.5|13446.5|13461.7|13446.7|13461.4|13446.4|5
1653063270000|2022-05-20 16:14:30|13458.6|13443.6|13454.8|13439.8|13458.6|13443.6|13454.8|13439.8|1
1653063280000|2022-05-20 16:14:40|13454|13439|13453.7|13438.7|13454|13439|13453.7|13438.7|0
1653063290000|2022-05-20 16:14:50|13452.3|13437.3|13452.2|13437.2|13452.3|13437.3|13452.2|13437.2|0
1653063300000|2022-05-20 16:15:00|13453.3|13438.3|13452.2|13437.2|13454.2|13439.2|13452.2|13437.2|1
1653063310000|2022-05-20 16:15:10|13451.9|13436.9|13448|13433|13451.9|13436.9|13447.7|13432.7|1
1653063320000|2022-05-20 16:15:20|13448.3|13433.3|13448.3|13433.3|13448.5|13433.5|13448|13433|0
1653063330000|2022-05-20 16:15:30|13448.5|13433.5|13445.5|13430.5|13448.5|13433.5|13445.5|13430.5|1
1653063340000|2022-05-20 16:15:40|13445.3|13430.3|13444.2|13429.2|13448|13433|13443.9|13428.9|6
1653063350000|2022-05-20 16:15:50|13444|13429|13443.7|13428.7|13444|13429|13443.7|13428.7|0
1653063360000|2022-05-20 16:16:00|13444|13429|13444|13429|13444|13429|13444|13429|0
1653063370000|2022-05-20 16:16:10|13443.7|13428.7|13443|13428|13443.7|13428.7|13443|13428|9
1653063380000|2022-05-20 16:16:20|13445.6|13430.6|13447.9|13432.9|13450.1|13435.1|13445.6|13430.6|4
1653063390000|2022-05-20 16:16:30|13433.7|13418.7|13433.8|13418.8|13438.3|13423.3|13433.7|13418.7|11
1653063400000|2022-05-20 16:16:40|13432.8|13417.8|13432.1|13417.1|13432.8|13417.8|13431.9|13416.9|5
1653063410000|2022-05-20 16:16:50|13433.4|13418.4|13433.4|13418.4|13433.4|13418.4|13433.4|13418.4|0
1653063420000|2022-05-20 16:17:00|13434.2|13419.2|13434.2|13419.2|13434.5|13419.5|13434.2|13419.2|22
1653063440000|2022-05-20 16:17:20|||||||||1
1653063450000|2022-05-20 16:17:30|13432.3|13417.3|13432.3|13417.3|13432.3|13417.3|13432.3|13417.3|1
1653063470000|2022-05-20 16:17:50|13432.9|13417.9|13433.2|13418.2|13433.7|13418.7|13432.9|13417.9|1
1653063480000|2022-05-20 16:18:00|13432.4|13417.4|13430.5|13415.5|13432.4|13417.4|13430.5|13415.5|6
1653063500000|2022-05-20 16:18:20|13430.7|13415.7|13430.5|13415.5|13430.7|13415.7|13430.5|13415.5|1
1653063510000|2022-05-20 16:18:30|13432.9|13417.9|13432.1|13417.1|13434|13419|13432.1|13417.1|4
1653063520000|2022-05-20 16:18:40|13432.3|13417.3|13432.1|13417.1|13432.3|13417.3|13432.1|13417.1|0
1653063530000|2022-05-20 16:18:50|13432.3|13417.3|13432.3|13417.3|13432.3|13417.3|13432.3|13417.3|0
1653063540000|2022-05-20 16:19:00|13432.5|13417.5|13435.1|13420.1|13435.1|13420.1|13432.5|13417.5|3
1653063550000|2022-05-20 16:19:10|13434.6|13419.6|13434.6|13419.6|13434.6|13419.6|13433.8|13418.8|5
1653063560000|2022-05-20 16:19:20|13435.1|13420.1|13437.5|13422.5|13437.5|13422.5|13435.1|13420.1|1
1653063570000|2022-05-20 16:19:30|13437.7|13422.7|13433.7|13418.7|13437.7|13422.7|13433.7|13418.7|3
1653063580000|2022-05-20 16:19:40|13434.4|13419.4|13434.4|13419.4|13434.4|13419.4|13434.4|13419.4|0
1653063590000|2022-05-20 16:19:50|13434.1|13419.1|13433.5|13418.5|13434.1|13419.1|13432.3|13417.3|5
1653063600000|2022-05-20 16:20:00|13433.3|13418.3|13436.6|13421.6|13436.6|13421.6|13431.3|13416.3|10
1653063610000|2022-05-20 16:20:10|13437.1|13422.1|13438.5|13423.5|13438.5|13423.5|13433.4|13418.4|12
1653063620000|2022-05-20 16:20:20|13438.2|13423.2|13437.9|13422.9|13438.2|13423.2|13435.5|13420.5|3
1653063630000|2022-05-20 16:20:30|13438.2|13423.2|13439|13424|13439|13424|13438.2|13423.2|0
1653063650000|2022-05-20 16:20:50|13438.4|13423.4|13438.9|13423.9|13438.9|13423.9|13438.2|13423.2|0
1653063660000|2022-05-20 16:21:00|13439.7|13424.7|13440.6|13425.6|13440.6|13425.6|13439.4|13424.4|2
1653063670000|2022-05-20 16:21:10|13440.9|13425.9|13442.3|13427.3|13445.2|13430.2|13440.9|13425.9|12
1653063680000|2022-05-20 16:21:20|13441.7|13426.7|13439.2|13424.2|13441.7|13426.7|13439.2|13424.2|0
1653063690000|2022-05-20 16:21:30|13438.7|13423.7|13438.4|13423.4|13438.7|13423.7|13438.4|13423.4|0
1653063720000|2022-05-20 16:22:00|13438.2|13423.2|13443|13428|13443|13428|13437.9|13422.9|2
1653063730000|2022-05-20 16:22:10|13444.2|13429.2|13439.1|13424.1|13444.2|13429.2|13439.1|13424.1|1
1653063740000|2022-05-20 16:22:20|13438.6|13423.6|13439.5|13424.5|13439.5|13424.5|13437.9|13422.9|1
1653063750000|2022-05-20 16:22:30|13438.9|13423.9|13438.9|13423.9|13438.9|13423.9|13438.9|13423.9|0
1653063760000|2022-05-20 16:22:40|13438.7|13423.7|13438.4|13423.4|13438.7|13423.7|13438.4|13423.4|2
1653063770000|2022-05-20 16:22:50|13437.9|13422.9|13437.9|13422.9|13437.9|13422.9|13437.9|13422.9|0
1653063780000|2022-05-20 16:23:00|13437.6|13422.6|13436.8|13421.8|13437.6|13422.6|13435.6|13420.6|4
1653063790000|2022-05-20 16:23:10|13436.6|13421.6|13436.6|13421.6|13436.6|13421.6|13436.6|13421.6|0
1653063800000|2022-05-20 16:23:20|13436.3|13421.3|13438.9|13423.9|13439.4|13424.4|13436.3|13421.3|11
1653063810000|2022-05-20 16:23:30|13438.6|13423.6|13437.4|13422.4|13438.6|13423.6|13437.4|13422.4|0
1653063820000|2022-05-20 16:23:40|13436.9|13421.9|13434.7|13419.7|13436.9|13421.9|13434.7|13419.7|0
1653063840000|2022-05-20 16:24:00|13436.1|13421.1|13436.2|13421.2|13436.6|13421.6|13436.1|13421.1|4
1653063860000|2022-05-20 16:24:20|13438.5|13423.5|13444.1|13429.1|13444.1|13429.1|13438.2|13423.2|11
1653063870000|2022-05-20 16:24:30|13443.4|13428.4|13443.1|13428.1|13443.4|13428.4|13443.1|13428.1|0
1653063890000|2022-05-20 16:24:50|13444.1|13429.1|13442.7|13427.7|13445.3|13430.3|13442.7|13427.7|4
1653063900000|2022-05-20 16:25:00|13441.9|13426.9|13441.9|13426.9|13441.9|13426.9|13441.9|13426.9|0
1653063910000|2022-05-20 16:25:10|13442.7|13427.7|13442.7|13427.7|13442.7|13427.7|13442.7|13427.7|1
1653063920000|2022-05-20 16:25:20|13442.4|13427.4|13442.4|13427.4|13442.4|13427.4|13442.4|13427.4|0
1653063930000|2022-05-20 16:25:30|13442.7|13427.7|13442.7|13427.7|13442.7|13427.7|13442.7|13427.7|0
1653063940000|2022-05-20 16:25:40|13442.4|13427.4|13441.9|13426.9|13442.4|13427.4|13441.9|13426.9|0
1653063950000|2022-05-20 16:25:50|13442.1|13427.1|13443.7|13428.7|13444|13429|13441.9|13426.9|8
1653063960000|2022-05-20 16:26:00|13444.8|13429.8|13444.8|13429.8|13444.8|13429.8|13444.8|13429.8|0
1653063970000|2022-05-20 16:26:10|13444.5|13429.5|13443.5|13428.5|13444.5|13429.5|13443.5|13428.5|4
1653063980000|2022-05-20 16:26:20|13443.2|13428.2|13443|13428|13443.2|13428.2|13443|13428|1
1653063990000|2022-05-20 16:26:30|13442.7|13427.7|13439.5|13424.5|13442.7|13427.7|13439.3|13424.3|1
1653064000000|2022-05-20 16:26:40|13439|13424|13438.5|13423.5|13439|13424|13438.5|13423.5|2
1653064010000|2022-05-20 16:26:50|13438.2|13423.2|13440.9|13425.9|13440.9|13425.9|13438.2|13423.2|9
1653064020000|2022-05-20 16:27:00|13442.8|13427.8|13442.2|13427.2|13442.8|13427.8|13442.2|13427.2|1
1653064030000|2022-05-20 16:27:10|13441.4|13426.4|13441.6|13426.6|13442.1|13427.1|13441.4|13426.4|2
1653064040000|2022-05-20 16:27:20|13441.3|13426.3|13440.6|13425.6|13441.3|13426.3|13439.8|13424.8|9
1653064050000|2022-05-20 16:27:30|13440.3|13425.3|13447.3|13432.3|13449.5|13434.5|13440.3|13425.3|24
1653064060000|2022-05-20 16:27:40|13447|13432|13447|13432|13447|13432|13447|13432|0
1653064070000|2022-05-20 16:27:50|13446.7|13431.7|13439.9|13424.9|13446.7|13431.7|13439.9|13424.9|2
1653064080000|2022-05-20 16:28:00|13439.7|13424.7|13436.1|13421.1|13439.7|13424.7|13436.1|13421.1|3
1653064100000|2022-05-20 16:28:20|13435.9|13420.9|13442.6|13427.6|13443.4|13428.4|13435.9|13420.9|12
1653064110000|2022-05-20 16:28:30|13440.6|13425.6|13441.4|13426.4|13441.4|13426.4|13440.6|13425.6|2
1653064120000|2022-05-20 16:28:40|13440.8|13425.8|13440.8|13425.8|13440.8|13425.8|13440.8|13425.8|1
1653064130000|2022-05-20 16:28:50|13441.9|13426.9|13441.9|13426.9|13441.9|13426.9|13441.9|13426.9|1
1653064140000|2022-05-20 16:29:00|13451.8|13436.8|13445.3|13430.3|13451.8|13436.8|13445.3|13430.3|29
1653064150000|2022-05-20 16:29:10|13442.1|13427.1|13443|13428|13443.6|13428.6|13441.1|13426.1|7
1653064160000|2022-05-20 16:29:20|13442.7|13427.7|13441.3|13426.3|13442.7|13427.7|13441.3|13426.3|0
1653064170000|2022-05-20 16:29:30|13440.5|13425.5|13440.8|13425.8|13440.8|13425.8|13440.3|13425.3|0
1653064180000|2022-05-20 16:29:40|13440.5|13425.5|13440.7|13425.7|13440.7|13425.7|13439.3|13424.3|0
1653064190000|2022-05-20 16:29:50|13440.5|13425.5|13440.4|13425.4|13440.5|13425.5|13440.2|13425.2|0
1653064200000|2022-05-20 16:30:00|13435.6|13420.6|13435.3|13420.3|13435.6|13420.6|13435.3|13420.3|1
1653064220000|2022-05-20 16:30:20|13435.6|13420.6|13432.8|13417.8|13435.6|13420.6|13432.8|13417.8|10
1653064230000|2022-05-20 16:30:30|13432.5|13417.5|13431.7|13416.7|13432.5|13417.5|13431.7|13416.7|0
1653064240000|2022-05-20 16:30:40|13431|13416|13431|13416|13431|13416|13431|13416|1
1653064250000|2022-05-20 16:30:50|13431.1|13416.1|13430.6|13415.6|13431.6|13416.6|13428.9|13413.9|9
1653064260000|2022-05-20 16:31:00|13430.4|13415.4|13429.6|13414.6|13430.9|13415.9|13429.6|13414.6|1
1653064270000|2022-05-20 16:31:10|13429.3|13414.3|13430.6|13415.6|13430.6|13415.6|13429.1|13414.1|0
1653064280000|2022-05-20 16:31:20|13430.9|13415.9|13430.6|13415.6|13430.9|13415.9|13430.6|13415.6|0
1653064290000|2022-05-20 16:31:30|13430.8|13415.8|13430.8|13415.8|13430.8|13415.8|13430.8|13415.8|0
1653064300000|2022-05-20 16:31:40|13431.4|13416.4|13434.4|13419.4|13434.4|13419.4|13431.4|13416.4|3
1653064310000|2022-05-20 16:31:50|13434.1|13419.1|13434.1|13419.1|13434.1|13419.1|13434.1|13419.1|0
1653064320000|2022-05-20 16:32:00|13433.6|13418.6|13433.1|13418.1|13433.6|13418.6|13433.1|13418.1|0
1653064330000|2022-05-20 16:32:10|13432.9|13417.9|13433.1|13418.1|13433.1|13418.1|13432.2|13417.2|0
1653064340000|2022-05-20 16:32:20|13433.4|13418.4|13433|13418|13433.4|13418.4|13433|13418|2
1653064350000|2022-05-20 16:32:30|13432.8|13417.8|13441.5|13426.5|13441.8|13426.8|13432.8|13417.8|17
1653064360000|2022-05-20 16:32:40|13441.6|13426.6|13439.1|13424.1|13441.8|13426.8|13439.1|13424.1|15
1653064370000|2022-05-20 16:32:50|13446|13431|13445.4|13430.4|13446|13431|13445.4|13430.4|13
1653064390000|2022-05-20 16:33:10|13445.7|13430.7|13441|13426|13445.7|13430.7|13440.5|13425.5|2
1653064400000|2022-05-20 16:33:20|13441.5|13426.5|13440.8|13425.8|13443.2|13428.2|13439.7|13424.7|4
1653064410000|2022-05-20 16:33:30|13440.2|13425.2|13440.2|13425.2|13440.5|13425.5|13439.7|13424.7|2
1653064420000|2022-05-20 16:33:40|13439.4|13424.4|13440.4|13425.4|13440.4|13425.4|13439.2|13424.2|3
1653064450000|2022-05-20 16:34:10|13440.2|13425.2|13440.2|13425.2|13440.2|13425.2|13440.2|13425.2|0
1653064470000|2022-05-20 16:34:30|13440.1|13425.1|13440.1|13425.1|13440.1|13425.1|13440.1|13425.1|0
1653064480000|2022-05-20 16:34:40|13440|13425|13443.3|13428.3|13443.3|13428.3|13440|13425|8
1653064490000|2022-05-20 16:34:50|13442.9|13427.9|13436.4|13421.4|13442.9|13427.9|13436.4|13421.4|1
1653064500000|2022-05-20 16:35:00|13435.1|13420.1|13435.6|13420.6|13435.9|13420.9|13434.3|13419.3|1
1653064510000|2022-05-20 16:35:10|13438|13423|13436.9|13421.9|13438.6|13423.6|13436.4|13421.4|2
1653064530000|2022-05-20 16:35:30|13437.2|13422.2|13438.7|13423.7|13438.7|13423.7|13437.2|13422.2|0
1653064540000|2022-05-20 16:35:40|13439.7|13424.7|13436.5|13421.5|13439.7|13424.7|13436.5|13421.5|0
1653064550000|2022-05-20 16:35:50|13436.7|13421.7|13437|13422|13437|13422|13436.7|13421.7|1
1653064560000|2022-05-20 16:36:00|13436.7|13421.7|13435|13420|13437|13422|13434.4|13419.4|11
1653064570000|2022-05-20 16:36:10|13438.5|13423.5|13439.7|13424.7|13441.7|13426.7|13438.5|13423.5|8
1653064580000|2022-05-20 16:36:20|13438.7|13423.7|13437.7|13422.7|13438.7|13423.7|13437.5|13422.5|0
1653064590000|2022-05-20 16:36:30|13437.5|13422.5|13437.5|13422.5|13437.5|13422.5|13437.5|13422.5|0
1653064600000|2022-05-20 16:36:40|13438|13423|13438|13423|13438.5|13423.5|13438|13423|0
1653064610000|2022-05-20 16:36:50|13438.3|13423.3|13439.2|13424.2|13439.2|13424.2|13438|13423|0
1653064620000|2022-05-20 16:37:00|13438.6|13423.6|13436.1|13421.1|13439.1|13424.1|13436.1|13421.1|2
1653064630000|2022-05-20 16:37:10|13436.3|13421.3|13436.8|13421.8|13436.8|13421.8|13436.3|13421.3|3
1653064640000|2022-05-20 16:37:20|13436.6|13421.6|13436.3|13421.3|13436.8|13421.8|13436.1|13421.1|17
1653064670000|2022-05-20 16:37:50|13437.3|13422.3|13437.3|13422.3|13437.3|13422.3|13437.3|13422.3|0
1653064680000|2022-05-20 16:38:00|13437.6|13422.6|13432.4|13417.4|13437.6|13422.6|13432.4|13417.4|8
1653064740000|2022-05-20 16:39:00|||||||||1
1653064750000|2022-05-20 16:39:10|13432.9|13417.9|13432.9|13417.9|13432.9|13417.9|13432.9|13417.9|0
1653064760000|2022-05-20 16:39:20|13435|13420|13437|13422|13437|13422|13435|13420|1
1653064770000|2022-05-20 16:39:30|13437.6|13422.6|13437.8|13422.8|13439.2|13424.2|13437.6|13422.6|3
1653064780000|2022-05-20 16:39:40|13439.3|13424.3|13440.3|13425.3|13440.3|13425.3|13439.3|13424.3|1
1653064790000|2022-05-20 16:39:50|13439.1|13424.1|13439.6|13424.6|13440.3|13425.3|13439.1|13424.1|0
1653064800000|2022-05-20 16:40:00|13440.8|13425.8|13437.2|13422.2|13440.8|13425.8|13437.2|13422.2|1
1653064810000|2022-05-20 16:40:10|13436.9|13421.9|13436.9|13421.9|13436.9|13421.9|13436.9|13421.9|0
1653064820000|2022-05-20 16:40:20|13434.7|13419.7|13434.7|13419.7|13434.7|13419.7|13434.7|13419.7|1
1653064830000|2022-05-20 16:40:30|13433.5|13418.5|13432.8|13417.8|13433.5|13418.5|13431.2|13416.2|6
1653064840000|2022-05-20 16:40:40|13434|13419|13434|13419|13434|13419|13434|13419|1
1653064850000|2022-05-20 16:40:50|13433.7|13418.7|13434|13419|13434|13419|13433.5|13418.5|0
1653064860000|2022-05-20 16:41:00|13433.5|13418.5|13421.4|13406.4|13433.5|13418.5|13421.4|13406.4|72
1653064870000|2022-05-20 16:41:10|13421.2|13406.2|13421.7|13406.7|13425.2|13410.2|13420.1|13405.1|13
1653064880000|2022-05-20 16:41:20|13422|13407|13421.8|13406.8|13422.8|13407.8|13421.7|13406.7|4
1653064900000|2022-05-20 16:41:40|13423.2|13408.2|13427.1|13412.1|13429.9|13414.9|13423.2|13408.2|15
1653064910000|2022-05-20 16:41:50|13427.3|13412.3|13425.2|13410.2|13427.3|13412.3|13425.2|13410.2|0
1653064920000|2022-05-20 16:42:00|13425|13410|13426.3|13411.3|13426.3|13411.3|13425|13410|1
1653064930000|2022-05-20 16:42:10|13426|13411|13426|13411|13426|13411|13426|13411|0
1653064940000|2022-05-20 16:42:20|13425.8|13410.8|13425.7|13410.7|13426|13411|13425.5|13410.5|1
1653064950000|2022-05-20 16:42:30|13425.5|13410.5|13425.3|13410.3|13426|13411|13425.3|13410.3|0
1653064960000|2022-05-20 16:42:40|13424.7|13409.7|13422.2|13407.2|13424.7|13409.7|13421.9|13406.9|0
1653064970000|2022-05-20 16:42:50|13422.4|13407.4|13422.7|13407.7|13422.7|13407.7|13422.4|13407.4|0
1653064980000|2022-05-20 16:43:00|13425.1|13410.1|13424.8|13409.8|13425.1|13410.1|13424.8|13409.8|1
1653064990000|2022-05-20 16:43:10|13424.5|13409.5|13425.1|13410.1|13425.1|13410.1|13424.5|13409.5|0
1653065000000|2022-05-20 16:43:20|13425.3|13410.3|13433.9|13418.9|13433.9|13418.9|13425.3|13410.3|26
1653065010000|2022-05-20 16:43:30|13432.8|13417.8|13435.4|13420.4|13435.4|13420.4|13432.8|13417.8|2
1653065020000|2022-05-20 16:43:40|13435.3|13420.3|13438|13423|13439.9|13424.9|13435.3|13420.3|18
1653065030000|2022-05-20 16:43:50|13438.2|13423.2|13441.9|13426.9|13443.2|13428.2|13436.3|13421.3|8
1653065040000|2022-05-20 16:44:00|13440.5|13425.5|13437.4|13422.4|13442.1|13427.1|13436.1|13421.1|5
1653065050000|2022-05-20 16:44:10|13437.7|13422.7|13437.4|13422.4|13437.7|13422.7|13437.2|13422.2|0
1653065060000|2022-05-20 16:44:20|13438.5|13423.5|13436.9|13421.9|13438.5|13423.5|13435.6|13420.6|5
1653065070000|2022-05-20 16:44:30|13438|13423|13437.4|13422.4|13438|13423|13437.4|13422.4|0
1653065080000|2022-05-20 16:44:40|13436.1|13421.1|13432.6|13417.6|13436.4|13421.4|13432.3|13417.3|3
1653065090000|2022-05-20 16:44:50|13432.3|13417.3|13432.1|13417.1|13432.3|13417.3|13432.1|13417.1|0
1653065100000|2022-05-20 16:45:00|13432.3|13417.3|13431.4|13416.4|13433.9|13418.9|13431.4|13416.4|2
1653065110000|2022-05-20 16:45:10|||||||||1
1653065130000|2022-05-20 16:45:30|13431.9|13416.9|13428.2|13413.2|13431.9|13416.9|13427.6|13412.6|3
1653065140000|2022-05-20 16:45:40|13427.9|13412.9|13427.9|13412.9|13428.2|13413.2|13427.9|13412.9|3
1653065150000|2022-05-20 16:45:50|13427.1|13412.1|13426.3|13411.3|13427.1|13412.1|13426.3|13411.3|1
1653065160000|2022-05-20 16:46:00|13426.1|13411.1|13426.3|13411.3|13426.6|13411.6|13426.1|13411.1|1
1653065170000|2022-05-20 16:46:10|13426.6|13411.6|13426.9|13411.9|13426.9|13411.9|13426.6|13411.6|1
1653065180000|2022-05-20 16:46:20|13426.8|13411.8|13427|13412|13427.1|13412.1|13426.8|13411.8|1
1653065190000|2022-05-20 16:46:30|13426.8|13411.8|13433|13418|13434|13419|13426.3|13411.3|3
1653065200000|2022-05-20 16:46:40|13432.3|13417.3|13425.4|13410.4|13432.5|13417.5|13425.1|13410.1|9
1653065210000|2022-05-20 16:46:50|13429.4|13414.4|13429.4|13414.4|13429.4|13414.4|13429.4|13414.4|4
1653065220000|2022-05-20 16:47:00|13427.3|13412.3|13427|13412|13427.3|13412.3|13427|13412|1
1653065230000|2022-05-20 16:47:10|13426.7|13411.7|13419|13404|13426.7|13411.7|13419|13404|18
1653065240000|2022-05-20 16:47:20|13418.7|13403.7|13426.5|13411.5|13426.7|13411.7|13418.7|13403.7|3
1653065250000|2022-05-20 16:47:30|13426.3|13411.3|13424.2|13409.2|13426.3|13411.3|13424.2|13409.2|1
1653065260000|2022-05-20 16:47:40|13424.1|13409.1|13424.1|13409.1|13424.1|13409.1|13422.9|13407.9|6
1653065270000|2022-05-20 16:47:50|13424.2|13409.2|13424|13409|13424.2|13409.2|13424|13409|0
1653065280000|2022-05-20 16:48:00|13424.7|13409.7|13427.7|13412.7|13431.9|13416.9|13424.7|13409.7|3
1653065290000|2022-05-20 16:48:10|13427.9|13412.9|13433.2|13418.2|13433.2|13418.2|13427.9|13412.9|1
1653065300000|2022-05-20 16:48:20|13434.7|13419.7|13434.7|13419.7|13437.7|13422.7|13434.4|13419.4|1
1653065310000|2022-05-20 16:48:30|13434.4|13419.4|13435|13420|13435|13420|13434.2|13419.2|0
1653065320000|2022-05-20 16:48:40|13434.5|13419.5|13449.3|13434.3|13449.3|13434.3|13434.5|13419.5|15
1653065330000|2022-05-20 16:48:50|13448.2|13433.2|13441.8|13426.8|13448.2|13433.2|13437.7|13422.7|6
1653065340000|2022-05-20 16:49:00|13441.6|13426.6|13441.3|13426.3|13441.6|13426.6|13441.3|13426.3|1
1653065350000|2022-05-20 16:49:10|13441.6|13426.6|13441.6|13426.6|13441.6|13426.6|13441.6|13426.6|0
1653065360000|2022-05-20 16:49:20|13445.9|13430.9|13447|13432|13447.8|13432.8|13445.9|13430.9|1
1653065370000|2022-05-20 16:49:30|13447.7|13432.7|13445.8|13430.8|13447.9|13432.9|13445.8|13430.8|0
1653065380000|2022-05-20 16:49:40|13445.5|13430.5|13444.6|13429.6|13445.5|13430.5|13444|13429|1
1653065390000|2022-05-20 16:49:50|13446.2|13431.2|13448.2|13433.2|13448.2|13433.2|13446.1|13431.1|0
1653065400000|2022-05-20 16:50:00|13448.4|13433.4|13447.8|13432.8|13453.8|13438.8|13447.3|13432.3|3
1653065410000|2022-05-20 16:50:10|13447.5|13432.5|13447.5|13432.5|13447.5|13432.5|13447.2|13432.2|0
1653065420000|2022-05-20 16:50:20|||||||||2
1653065430000|2022-05-20 16:50:30|13447.2|13432.2|13445|13430|13447.2|13432.2|13443.5|13428.5|9
1653065440000|2022-05-20 16:50:40|13445.7|13430.7|13453.4|13438.4|13455.3|13440.3|13445.7|13430.7|8
1653065450000|2022-05-20 16:50:50|13452.7|13437.7|13451.9|13436.9|13452.7|13437.7|13450.5|13435.5|0
1653065460000|2022-05-20 16:51:00|13448.5|13433.5|13446.3|13431.3|13448.5|13433.5|13446.3|13431.3|9
1653065490000|2022-05-20 16:51:30|13452.4|13437.4|13450.8|13435.8|13452.4|13437.4|13450.8|13435.8|2
1653065500000|2022-05-20 16:51:40|13451.1|13436.1|13450.2|13435.2|13451.1|13436.1|13450.2|13435.2|0
1653065510000|2022-05-20 16:51:50|13451.5|13436.5|13452|13437|13452|13437|13451.5|13436.5|3
1653065520000|2022-05-20 16:52:00|13451.5|13436.5|13451.5|13436.5|13451.5|13436.5|13450.9|13435.9|0
1653065530000|2022-05-20 16:52:10|13451.7|13436.7|13452.6|13437.6|13452.6|13437.6|13451.7|13436.7|2
1653065540000|2022-05-20 16:52:20|13452.5|13437.5|13454.1|13439.1|13455.9|13440.9|13452.5|13437.5|1
1653065550000|2022-05-20 16:52:30|13453.4|13438.4|13451.3|13436.3|13453.4|13438.4|13451.1|13436.1|0
1653065560000|2022-05-20 16:52:40|13451.8|13436.8|13451.5|13436.5|13451.8|13436.8|13451.5|13436.5|2
1653065570000|2022-05-20 16:52:50|13452.7|13437.7|13451.9|13436.9|13452.7|13437.7|13451.9|13436.9|1
1653065580000|2022-05-20 16:53:00|13451.5|13436.5|13440.7|13425.7|13451.5|13436.5|13440.2|13425.2|10
1653065590000|2022-05-20 16:53:10|13441.2|13426.2|13440.9|13425.9|13441.2|13426.2|13440.9|13425.9|1
1653065600000|2022-05-20 16:53:20|13441.3|13426.3|13446.2|13431.2|13450.2|13435.2|13441.3|13426.3|18
1653065610000|2022-05-20 16:53:30|13446.7|13431.7|13452.4|13437.4|13455.1|13440.1|13445.3|13430.3|26
1653065620000|2022-05-20 16:53:40|13452.2|13437.2|13448.9|13433.9|13452.2|13437.2|13448.6|13433.6|0
1653065630000|2022-05-20 16:53:50|13449.1|13434.1|13452.5|13437.5|13452.7|13437.7|13449.1|13434.1|1
1653065640000|2022-05-20 16:54:00|13452.7|13437.7|13451.2|13436.2|13452.7|13437.7|13450.7|13435.7|4
1653065650000|2022-05-20 16:54:10|13450.9|13435.9|13456.6|13441.6|13458.1|13443.1|13450.6|13435.6|16
1653065660000|2022-05-20 16:54:20|13457.9|13442.9|13457.8|13442.8|13459.1|13444.1|13457.8|13442.8|1
1653065670000|2022-05-20 16:54:30|13452.5|13437.5|13450.4|13435.4|13452.5|13437.5|13450.4|13435.4|0
1653065680000|2022-05-20 16:54:40|13451.5|13436.5|13451.5|13436.5|13451.5|13436.5|13451.5|13436.5|0
1653065690000|2022-05-20 16:54:50|13452.8|13437.8|13454|13439|13454|13439|13452.8|13437.8|0
1653065700000|2022-05-20 16:55:00|13452.8|13437.8|13452.5|13437.5|13452.8|13437.8|13452.5|13437.5|1
1653065710000|2022-05-20 16:55:10|13452.2|13437.2|13451.7|13436.7|13452.2|13437.2|13451.7|13436.7|0
1653065720000|2022-05-20 16:55:20|13441.7|13426.7|13441.5|13426.5|13441.7|13426.7|13439.4|13424.4|7
1653065730000|2022-05-20 16:55:30|13444.8|13429.8|13445.3|13430.3|13446.1|13431.1|13444.8|13429.8|2
1653065740000|2022-05-20 16:55:40|13444.8|13429.8|13458.8|13443.8|13458.8|13443.8|13444.8|13429.8|17
1653065750000|2022-05-20 16:55:50|13459.5|13444.5|13452.2|13437.2|13459.5|13444.5|13451.2|13436.2|9
1653065760000|2022-05-20 16:56:00|13448.8|13433.8|13450.4|13435.4|13451.9|13436.9|13448.3|13433.3|3
1653065770000|2022-05-20 16:56:10|13450.7|13435.7|13450.7|13435.7|13450.7|13435.7|13450.7|13435.7|0
1653065780000|2022-05-20 16:56:20|13451.4|13436.4|13451.4|13436.4|13451.4|13436.4|13451.4|13436.4|1
1653065790000|2022-05-20 16:56:30|13451.7|13436.7|13451.4|13436.4|13451.9|13436.9|13451.1|13436.1|0
1653065800000|2022-05-20 16:56:40|13451.6|13436.6|13450.4|13435.4|13451.6|13436.6|13450.4|13435.4|0
1653065810000|2022-05-20 16:56:50|13450.1|13435.1|13449.8|13434.8|13450.1|13435.1|13449.8|13434.8|0
1653065820000|2022-05-20 16:57:00|13449.6|13434.6|13449.6|13434.6|13449.6|13434.6|13449.6|13434.6|1
1653065830000|2022-05-20 16:57:10|13449.3|13434.3|13449.3|13434.3|13449.3|13434.3|13449.3|13434.3|0
1653065840000|2022-05-20 16:57:20|13449.5|13434.5|13449|13434|13449.5|13434.5|13449|13434|0
1653065850000|2022-05-20 16:57:30|13448.7|13433.7|13449.9|13434.9|13449.9|13434.9|13448.7|13433.7|4
1653065860000|2022-05-20 16:57:40|13451|13436|13450.9|13435.9|13451|13436|13450.7|13435.7|2
1653065870000|2022-05-20 16:57:50|13449.1|13434.1|13444.2|13429.2|13449.1|13434.1|13443.2|13428.2|7
1653065880000|2022-05-20 16:58:00|13444.5|13429.5|13421.2|13406.2|13444.5|13429.5|13420.9|13405.9|29
1653065890000|2022-05-20 16:58:10|13421.9|13406.9|13420.4|13405.4|13422.1|13407.1|13420.4|13405.4|0
1653065900000|2022-05-20 16:58:20|13421.4|13406.4|13421.4|13406.4|13421.4|13406.4|13421.4|13406.4|2
1653065910000|2022-05-20 16:58:30|||||||||1
1653065930000|2022-05-20 16:58:50|13418.8|13403.8|13418.6|13403.6|13418.8|13403.8|13418.6|13403.6|0
1653065940000|2022-05-20 16:59:00|13414.6|13399.6|13414.6|13399.6|13414.6|13399.6|13414.6|13399.6|0
1653065950000|2022-05-20 16:59:10|13414.9|13399.9|13415.9|13400.9|13415.9|13400.9|13414.9|13399.9|2
1653065970000|2022-05-20 16:59:30|13415.7|13400.7|13415.7|13400.7|13415.7|13400.7|13415.7|13400.7|0
1653065980000|2022-05-20 16:59:40|13415.4|13400.4|13414.4|13399.4|13415.4|13400.4|13414.4|13399.4|1
1653066000000|2022-05-20 17:00:00|13416.8|13401.8|13417|13402|13417|13402|13416.8|13401.8|5
1653066020000|2022-05-20 17:00:20|13416.8|13401.8|13417|13402|13417|13402|13415.6|13400.6|1
1653066030000|2022-05-20 17:00:30|13417.5|13402.5|13416.8|13401.8|13417.5|13402.5|13416.8|13401.8|0
1653066040000|2022-05-20 17:00:40|13417.8|13402.8|13418.3|13403.3|13418.3|13403.3|13417.8|13402.8|2
1653066050000|2022-05-20 17:00:50|13418|13403|13419.6|13404.6|13419.6|13404.6|13418|13403|3
1653066060000|2022-05-20 17:01:00|13420.2|13405.2|13420|13405|13421.3|13406.3|13420|13405|2
1653066070000|2022-05-20 17:01:10|13419.7|13404.7|13419|13404|13419.7|13404.7|13419|13404|3
1653066090000|2022-05-20 17:01:30|13418.7|13403.7|13419.8|13404.8|13419.8|13404.8|13418.5|13403.5|5
1653066100000|2022-05-20 17:01:40|13419.2|13404.2|13417.7|13402.7|13419.7|13404.7|13417.7|13402.7|2
1653066110000|2022-05-20 17:01:50|13417.9|13402.9|13417.9|13402.9|13417.9|13402.9|13417.9|13402.9|0
1653066120000|2022-05-20 17:02:00|13418.1|13403.1|13418.3|13403.3|13418.6|13403.6|13417.9|13402.9|1
1653066130000|2022-05-20 17:02:10|13418|13403|13411.4|13396.4|13418|13403|13407.6|13392.6|9
1653066140000|2022-05-20 17:02:20|13411.1|13396.1|13406.8|13391.8|13411.1|13396.1|13406.8|13391.8|13
1653066150000|2022-05-20 17:02:30|13406.3|13391.3|13406.8|13391.8|13407|13392|13406.3|13391.3|1
1653066160000|2022-05-20 17:02:40|13406.3|13391.3|13406.3|13391.3|13406.3|13391.3|13406.3|13391.3|1
1653066170000|2022-05-20 17:02:50|13406|13391|13405.2|13390.2|13406|13391|13405.2|13390.2|3
1653066180000|2022-05-20 17:03:00|13404.1|13389.1|13404.7|13389.7|13405.5|13390.5|13403.9|13388.9|2
1653066190000|2022-05-20 17:03:10|13404.9|13389.9|13404.9|13389.9|13404.9|13389.9|13404.9|13389.9|0
1653066200000|2022-05-20 17:03:20|13406.5|13391.5|13407.1|13392.1|13407.1|13392.1|13406.5|13391.5|3
1653066210000|2022-05-20 17:03:30|13408.9|13393.9|13408.2|13393.2|13408.9|13393.9|13408.2|13393.2|2
1653066220000|2022-05-20 17:03:40|13408.1|13393.1|13408.1|13393.1|13408.1|13393.1|13408.1|13393.1|0
1653066230000|2022-05-20 17:03:50|13407.6|13392.6|13408.2|13393.2|13408.2|13393.2|13406.9|13391.9|10
1653066240000|2022-05-20 17:04:00|13407.9|13392.9|13407.9|13392.9|13407.9|13392.9|13407.9|13392.9|0
1653066250000|2022-05-20 17:04:10|13408.6|13393.6|13408.4|13393.4|13408.6|13393.6|13408.4|13393.4|0
1653066260000|2022-05-20 17:04:20|13407.8|13392.8|13407.8|13392.8|13407.8|13392.8|13407.8|13392.8|0
1653066270000|2022-05-20 17:04:30|13407.6|13392.6|13407.6|13392.6|13407.6|13392.6|13407.6|13392.6|1
1653066280000|2022-05-20 17:04:40|13406.1|13391.1|13405.9|13390.9|13406.1|13391.1|13405.1|13390.1|3
1653066290000|2022-05-20 17:04:50|13405.4|13390.4|13405.2|13390.2|13405.6|13390.6|13404.9|13389.9|2
1653066300000|2022-05-20 17:05:00|13405.9|13390.9|13404.7|13389.7|13405.9|13390.9|13404.7|13389.7|0
1653066310000|2022-05-20 17:05:10|13407.1|13392.1|13406.3|13391.3|13407.3|13392.3|13406.3|13391.3|2
1653066320000|2022-05-20 17:05:20|13406|13391|13410.2|13395.2|13410.2|13395.2|13406|13391|1
1653066330000|2022-05-20 17:05:30|13412.1|13397.1|13410.2|13395.2|13412.1|13397.1|13410.2|13395.2|0
1653066340000|2022-05-20 17:05:40|13409.9|13394.9|13409.9|13394.9|13409.9|13394.9|13409.9|13394.9|0
1653066350000|2022-05-20 17:05:50|13409.6|13394.6|13411|13396|13411|13396|13409.6|13394.6|4
1653066360000|2022-05-20 17:06:00|13413|13398|13413|13398|13413|13398|13413|13398|0
1653066370000|2022-05-20 17:06:10|13412.7|13397.7|13412.7|13397.7|13412.7|13397.7|13412.7|13397.7|0
1653066380000|2022-05-20 17:06:20|13412.5|13397.5|13412.5|13397.5|13412.5|13397.5|13412.5|13397.5|0
1653066390000|2022-05-20 17:06:30|13412.7|13397.7|13412.7|13397.7|13412.7|13397.7|13412.7|13397.7|5
1653066400000|2022-05-20 17:06:40|13413|13398|13413|13398|13413.3|13398.3|13413|13398|1
1653066410000|2022-05-20 17:06:50|13417.8|13402.8|13417.5|13402.5|13418.3|13403.3|13417.5|13402.5|2
1653066420000|2022-05-20 17:07:00|13416.2|13401.2|13415.7|13400.7|13416.2|13401.2|13415.4|13400.4|0
1653066430000|2022-05-20 17:07:10|13416|13401|13416|13401|13416|13401|13415.7|13400.7|0
1653066440000|2022-05-20 17:07:20|13416.8|13401.8|13417.1|13402.1|13417.1|13402.1|13416.8|13401.8|0
1653066450000|2022-05-20 17:07:30|13416.8|13401.8|13413.6|13398.6|13416.8|13401.8|13413.6|13398.6|6
1653066460000|2022-05-20 17:07:40|13414.7|13399.7|13414.7|13399.7|13414.7|13399.7|13414.7|13399.7|3
1653066470000|2022-05-20 17:07:50|13415.2|13400.2|13421.2|13406.2|13421.2|13406.2|13415|13400|4
1653066480000|2022-05-20 17:08:00|13420.7|13405.7|13419.9|13404.9|13420.7|13405.7|13419.9|13404.9|0
1653066490000|2022-05-20 17:08:10|13419.6|13404.6|13419.6|13404.6|13419.6|13404.6|13419.6|13404.6|0
1653066500000|2022-05-20 17:08:20|13423.6|13408.6|13423.6|13408.6|13423.6|13408.6|13423.6|13408.6|15
1653066510000|2022-05-20 17:08:30|13423.8|13408.8|13427.5|13412.5|13427.5|13412.5|13423.8|13408.8|3
1653066520000|2022-05-20 17:08:40|13427.7|13412.7|13425|13410|13427.7|13412.7|13423.7|13408.7|5
1653066530000|2022-05-20 17:08:50|13426.9|13411.9|13427.1|13412.1|13427.1|13412.1|13426.9|13411.9|0
1653066540000|2022-05-20 17:09:00|13427.6|13412.6|13427.1|13412.1|13427.6|13412.6|13424.9|13409.9|1
1653066550000|2022-05-20 17:09:10|13426.9|13411.9|13425.5|13410.5|13426.9|13411.9|13425.5|13410.5|2
1653066560000|2022-05-20 17:09:20|13425.3|13410.3|13425.3|13410.3|13425.3|13410.3|13425.3|13410.3|0
1653066570000|2022-05-20 17:09:30|13425.5|13410.5|13420.3|13405.3|13425.5|13410.5|13420.3|13405.3|3
1653066580000|2022-05-20 17:09:40|13420|13405|13424.6|13409.6|13424.6|13409.6|13420|13405|4
1653066590000|2022-05-20 17:09:50|13424.3|13409.3|13424|13409|13424.3|13409.3|13424|13409|0
1653066610000|2022-05-20 17:10:10|13425.4|13410.4|13425.4|13410.4|13425.4|13410.4|13425.4|13410.4|0
1653066620000|2022-05-20 17:10:20|13425.1|13410.1|13427.8|13412.8|13427.8|13412.8|13423.5|13408.5|6
1653066630000|2022-05-20 17:10:30|13427|13412|13426.7|13411.7|13427|13412|13426.7|13411.7|0
1653066640000|2022-05-20 17:10:40|13425.6|13410.6|13426.7|13411.7|13426.7|13411.7|13425.6|13410.6|2
1653066650000|2022-05-20 17:10:50|13427|13412|13430.4|13415.4|13430.4|13415.4|13427|13412|4
1653066660000|2022-05-20 17:11:00|13430.2|13415.2|13429.4|13414.4|13430.4|13415.4|13428.6|13413.6|2
1653066670000|2022-05-20 17:11:10|13428.8|13413.8|13428.3|13413.3|13428.8|13413.8|13428|13413|0
1653066680000|2022-05-20 17:11:20|13428|13413|13427.2|13412.2|13428|13413|13427.2|13412.2|0
1653066690000|2022-05-20 17:11:30|13426.7|13411.7|13425.3|13410.3|13426.7|13411.7|13425.3|13410.3|0
1653066700000|2022-05-20 17:11:40|13424.5|13409.5|13427.2|13412.2|13429.3|13414.3|13424.5|13409.5|2
1653066710000|2022-05-20 17:11:50|13426.9|13411.9|13426.9|13411.9|13426.9|13411.9|13426.9|13411.9|0
1653066720000|2022-05-20 17:12:00|13426.6|13411.6|13427.4|13412.4|13429|13414|13426.4|13411.4|1
1653066740000|2022-05-20 17:12:20|13426.9|13411.9|13426.4|13411.4|13426.9|13411.9|13426.4|13411.4|0
1653066750000|2022-05-20 17:12:30|13426.3|13411.3|13426.6|13411.6|13426.6|13411.6|13426.1|13411.1|0
1653066760000|2022-05-20 17:12:40|13426.9|13411.9|13426.3|13411.3|13427.1|13412.1|13426.1|13411.1|0
1653066770000|2022-05-20 17:12:50|13426.1|13411.1|13424.2|13409.2|13426.1|13411.1|13424.2|13409.2|1
1653066780000|2022-05-20 17:13:00|13423.1|13408.1|13422.7|13407.7|13423.1|13408.1|13418.7|13403.7|3
1653066790000|2022-05-20 17:13:10|13423|13408|13422.7|13407.7|13423.5|13408.5|13422.7|13407.7|0
1653066830000|2022-05-20 17:13:50|13420.6|13405.6|13420.6|13405.6|13420.6|13405.6|13420.6|13405.6|0
1653066850000|2022-05-20 17:14:10|13424.9|13409.9|13423.9|13408.9|13425.2|13410.2|13423.9|13408.9|0
1653066860000|2022-05-20 17:14:20|13425|13410|13425|13410|13425|13410|13425|13410|2
1653066870000|2022-05-20 17:14:30|13425.3|13410.3|13425.3|13410.3|13425.3|13410.3|13425.3|13410.3|2
1653066890000|2022-05-20 17:14:50|13425.8|13410.8|13424.7|13409.7|13426.1|13411.1|13424.7|13409.7|4
1653066900000|2022-05-20 17:15:00|13424.2|13409.2|13425.8|13410.8|13425.8|13410.8|13424.2|13409.2|3
1653066910000|2022-05-20 17:15:10|13424.5|13409.5|13419.7|13404.7|13424.5|13409.5|13419.7|13404.7|8
1653066920000|2022-05-20 17:15:20|13420.3|13405.3|13419.7|13404.7|13420.3|13405.3|13419.7|13404.7|2
1653066940000|2022-05-20 17:15:40|13419.5|13404.5|13417.9|13402.9|13419.7|13404.7|13417.3|13402.3|6
1653066960000|2022-05-20 17:16:00|13417.8|13402.8|13417.6|13402.6|13417.8|13402.8|13417.6|13402.6|0
1653066980000|2022-05-20 17:16:20|13418.4|13403.4|13417.3|13402.3|13418.4|13403.4|13417.3|13402.3|1
1653067010000|2022-05-20 17:16:50|13417|13402|13417|13402|13417|13402|13417|13402|1
1653067020000|2022-05-20 17:17:00|13417.6|13402.6|13417.6|13402.6|13417.8|13402.8|13417.6|13402.6|0
1653067030000|2022-05-20 17:17:10|13417|13402|13417.3|13402.3|13417.3|13402.3|13417|13402|1
1653067060000|2022-05-20 17:17:40|13417|13402|13417|13402|13417|13402|13417|13402|0
1653067070000|2022-05-20 17:17:50|13417.8|13402.8|13417.8|13402.8|13417.8|13402.8|13417.8|13402.8|1
1653067080000|2022-05-20 17:18:00|13416.2|13401.2|13418.4|13403.4|13418.9|13403.9|13416.2|13401.2|2
1653067090000|2022-05-20 17:18:10|13419.3|13404.3|13420.4|13405.4|13422.3|13407.3|13419.3|13404.3|1
1653067140000|2022-05-20 17:19:00|13420.1|13405.1|13421.2|13406.2|13423|13408|13420.1|13405.1|5
1653067150000|2022-05-20 17:19:10|13421.7|13406.7|13424.9|13409.9|13424.9|13409.9|13421.7|13406.7|1
1653067180000|2022-05-20 17:19:40|13425.8|13410.8|13424.2|13409.2|13425.8|13410.8|13424.2|13409.2|1
1653067190000|2022-05-20 17:19:50|13424|13409|13423.6|13408.6|13425|13410|13423.4|13408.4|3
1653067200000|2022-05-20 17:20:00|13423.9|13408.9|13422.9|13407.9|13426|13411|13422.3|13407.3|2
1653067250000|2022-05-20 17:20:50|||||||||3
1653067260000|2022-05-20 17:21:00|13422.6|13407.6|13422.3|13407.3|13423.6|13408.6|13422|13407|6
1653067270000|2022-05-20 17:21:10|13422|13407|13423.6|13408.6|13425|13410|13421.7|13406.7|4
1653067290000|2022-05-20 17:21:30|13425|13410|13427.9|13412.9|13430.5|13415.5|13423.6|13408.6|6
1653067300000|2022-05-20 17:21:40|13427.5|13412.5|13428|13413|13428|13413|13427.5|13412.5|0
1653067310000|2022-05-20 17:21:50|13428.3|13413.3|13428.3|13413.3|13428.3|13413.3|13428.3|13413.3|0
1653067320000|2022-05-20 17:22:00|13427.5|13412.5|13427.5|13412.5|13427.5|13412.5|13427.5|13412.5|2
1653067330000|2022-05-20 17:22:10|13427.2|13412.2|13427.2|13412.2|13427.2|13412.2|13427.2|13412.2|0
1653067340000|2022-05-20 17:22:20|13427.5|13412.5|13431.5|13416.5|13433.1|13418.1|13427.5|13412.5|3
1653067350000|2022-05-20 17:22:30|13431.2|13416.2|13431.2|13416.2|13431.2|13416.2|13431.2|13416.2|0
1653067360000|2022-05-20 17:22:40|13430.9|13415.9|13428.9|13413.9|13430.9|13415.9|13428.9|13413.9|3
1653067380000|2022-05-20 17:23:00|13429.1|13414.1|13429.1|13414.1|13429.1|13414.1|13429.1|13414.1|0
1653067390000|2022-05-20 17:23:10|13431.5|13416.5|13431.5|13416.5|13431.5|13416.5|13431.5|13416.5|10
1653067400000|2022-05-20 17:23:20|13430.1|13415.1|13429.1|13414.1|13430.1|13415.1|13428.5|13413.5|6
1653067410000|2022-05-20 17:23:30|13429|13414|13428.8|13413.8|13429|13414|13428.8|13413.8|15
1653067420000|2022-05-20 17:23:40|13429|13414|13428.8|13413.8|13429|13414|13428.8|13413.8|2
1653067430000|2022-05-20 17:23:50|||||||||1
1653067440000|2022-05-20 17:24:00|13428.5|13413.5|13428.5|13413.5|13428.5|13413.5|13428.5|13413.5|0
1653067450000|2022-05-20 17:24:10|13428.2|13413.2|13428.2|13413.2|13428.2|13413.2|13428.2|13413.2|0
1653067540000|2022-05-20 17:25:40|13428.5|13413.5|13436.6|13421.6|13437.1|13422.1|13428.5|13413.5|5
1653067550000|2022-05-20 17:25:50|||||||||1
1653067560000|2022-05-20 17:26:00|13436.8|13421.8|13436.6|13421.6|13436.8|13421.8|13436.6|13421.6|0
1653067580000|2022-05-20 17:26:20|13436.5|13421.5|13435.2|13420.2|13436.5|13421.5|13434.7|13419.7|5
1653067600000|2022-05-20 17:26:40|13434.9|13419.9|13434.2|13419.2|13434.9|13419.9|13434|13419|0
1653067610000|2022-05-20 17:26:50|13433.7|13418.7|13433.7|13418.7|13433.7|13418.7|13433.7|13418.7|1
1653067620000|2022-05-20 17:27:00|13431.8|13416.8|13426.4|13411.4|13431.8|13416.8|13426.1|13411.1|6
1653067630000|2022-05-20 17:27:10|13426.1|13411.1|13425|13410|13426.4|13411.4|13425|13410|1
1653067640000|2022-05-20 17:27:20|13425.3|13410.3|13425.8|13410.8|13425.8|13410.8|13424.4|13409.4|0
1653067660000|2022-05-20 17:27:40|13426.4|13411.4|13426.4|13411.4|13426.4|13411.4|13426.4|13411.4|0
1653067670000|2022-05-20 17:27:50|13425.1|13410.1|13427.8|13412.8|13427.8|13412.8|13425.1|13410.1|2
1653067680000|2022-05-20 17:28:00|13428.3|13413.3|13428|13413|13428.3|13413.3|13428|13413|1
1653067690000|2022-05-20 17:28:10|13427.4|13412.4|13433.8|13418.8|13434.1|13419.1|13427.4|13412.4|3
1653067700000|2022-05-20 17:28:20|13434.1|13419.1|13433.5|13418.5|13434.1|13419.1|13433.5|13418.5|0
1653067710000|2022-05-20 17:28:30|13434.1|13419.1|13435.6|13420.6|13435.6|13420.6|13433.8|13418.8|3
1653067720000|2022-05-20 17:28:40|13436.8|13421.8|13437.1|13422.1|13437.1|13422.1|13436.8|13421.8|3
1653067730000|2022-05-20 17:28:50|13438|13423|13434.8|13419.8|13438|13423|13434.8|13419.8|2
1653067740000|2022-05-20 17:29:00|13432.9|13417.9|13433.7|13418.7|13433.7|13418.7|13432|13417|0
1653067750000|2022-05-20 17:29:10|||||||||1
1653067760000|2022-05-20 17:29:20|13433.4|13418.4|13431.8|13416.8|13433.4|13418.4|13431.8|13416.8|0
1653067770000|2022-05-20 17:29:30|13432.1|13417.1|13431.6|13416.6|13432.1|13417.1|13431.6|13416.6|0
1653067780000|2022-05-20 17:29:40|13431.8|13416.8|13431.8|13416.8|13431.8|13416.8|13431.8|13416.8|0
1653067800000|2022-05-20 17:30:00|13431.5|13416.5|13432.1|13417.1|13432.1|13417.1|13431.5|13416.5|0
1653067810000|2022-05-20 17:30:10|13432.3|13417.3|13433.6|13418.6|13435.8|13420.8|13432.3|13417.3|5
1653067830000|2022-05-20 17:30:30|13433.8|13418.8|13433.8|13418.8|13433.8|13418.8|13433.8|13418.8|0
1653067850000|2022-05-20 17:30:50|13434.1|13419.1|13438.4|13423.4|13438.4|13423.4|13434.1|13419.1|1
1653067860000|2022-05-20 17:31:00|13438.1|13423.1|13439.3|13424.3|13439.3|13424.3|13438.1|13423.1|0
1653067890000|2022-05-20 17:31:30|13441.5|13426.5|13444.4|13429.4|13445|13430|13441.5|13426.5|26
1653067900000|2022-05-20 17:31:40|13445|13430|13444.7|13429.7|13445.5|13430.5|13444.7|13429.7|4
1653067910000|2022-05-20 17:31:50|13445|13430|13445|13430|13445|13430|13445|13430|0
1653067920000|2022-05-20 17:32:00|13445.7|13430.7|13445.4|13430.4|13450.4|13435.4|13445.4|13430.4|20
1653067930000|2022-05-20 17:32:10|13448.1|13433.1|13445.4|13430.4|13448.1|13433.1|13445.4|13430.4|0
1653067950000|2022-05-20 17:32:30|13448.4|13433.4|13445.6|13430.6|13448.4|13433.4|13445.6|13430.6|3
1653067970000|2022-05-20 17:32:50|13445.4|13430.4|13454|13439|13454.5|13439.5|13445.4|13430.4|2
1653067980000|2022-05-20 17:33:00|||||||||1
1653067990000|2022-05-20 17:33:10|13454.2|13439.2|13454.2|13439.2|13454.2|13439.2|13454.2|13439.2|0
1653068010000|2022-05-20 17:33:30|13453.9|13438.9|13453.2|13438.2|13453.9|13438.9|13453.2|13438.2|4
1653068020000|2022-05-20 17:33:40|13452.4|13437.4|13447.6|13432.6|13452.7|13437.7|13447.6|13432.6|10
1653068040000|2022-05-20 17:34:00|13446.5|13431.5|13440.4|13425.4|13446.5|13431.5|13440.4|13425.4|0
1653068050000|2022-05-20 17:34:10|13438.3|13423.3|13438.3|13423.3|13438.3|13423.3|13438.3|13423.3|1
1653068060000|2022-05-20 17:34:20|13435.6|13420.6|13436.7|13421.7|13436.7|13421.7|13435.6|13420.6|3
1653068070000|2022-05-20 17:34:30|13435.2|13420.2|13435.8|13420.8|13436.6|13421.6|13435.2|13420.2|0
1653068080000|2022-05-20 17:34:40|13435.5|13420.5|13435.5|13420.5|13435.5|13420.5|13435.5|13420.5|0
1653068090000|2022-05-20 17:34:50|13435.8|13420.8|13437.9|13422.9|13437.9|13422.9|13435.5|13420.5|5
1653068100000|2022-05-20 17:35:00|13437.7|13422.7|13437|13422|13437.7|13422.7|13437|13422|1
1653068110000|2022-05-20 17:35:10|13434.8|13419.8|13433|13418|13434.8|13419.8|13433|13418|3
1653068120000|2022-05-20 17:35:20|13434.4|13419.4|13434.6|13419.6|13434.9|13419.9|13434.1|13419.1|0
1653068130000|2022-05-20 17:35:30|13434|13419|13434.3|13419.3|13434.3|13419.3|13433.8|13418.8|0
1653068140000|2022-05-20 17:35:40|13435.7|13420.7|13434.2|13419.2|13439.5|13424.5|13432.7|13417.7|8
1653068150000|2022-05-20 17:35:50|13434.3|13419.3|13434.1|13419.1|13434.6|13419.6|13433.5|13418.5|0
1653068160000|2022-05-20 17:36:00|13434.3|13419.3|13433.4|13418.4|13434.3|13419.3|13433.1|13418.1|1
1653068170000|2022-05-20 17:36:10|13434.3|13419.3|13434.3|13419.3|13434.3|13419.3|13434.3|13419.3|0
1653068180000|2022-05-20 17:36:20|13437.6|13422.6|13437.6|13422.6|13437.6|13422.6|13437.6|13422.6|1
1653068200000|2022-05-20 17:36:40|13436.2|13421.2|13436.2|13421.2|13438.1|13423.1|13436.2|13421.2|4
1653068210000|2022-05-20 17:36:50|13436|13421|13436|13421|13436|13421|13436|13421|1
1653068230000|2022-05-20 17:37:10|13436.2|13421.2|13436|13421|13436.2|13421.2|13436|13421|1
1653068240000|2022-05-20 17:37:20|13436.4|13421.4|13436.4|13421.4|13436.4|13421.4|13436.4|13421.4|3
1653068250000|2022-05-20 17:37:30|13436.1|13421.1|13436.4|13421.4|13436.4|13421.4|13436.1|13421.1|0
1653068260000|2022-05-20 17:37:40|13436.1|13421.1|13436.1|13421.1|13436.4|13421.4|13436.1|13421.1|1
1653068270000|2022-05-20 17:37:50|13436.8|13421.8|13445.8|13430.8|13445.8|13430.8|13436.8|13421.8|7
1653068280000|2022-05-20 17:38:00|13445.2|13430.2|13444.9|13429.9|13445.2|13430.2|13444.2|13429.2|2
1653068290000|2022-05-20 17:38:10|13444.7|13429.7|13444.7|13429.7|13444.7|13429.7|13444.7|13429.7|0
1653068300000|2022-05-20 17:38:20|13445|13430|13445.2|13430.2|13445.2|13430.2|13445|13430|1
1653068320000|2022-05-20 17:38:40|13445.5|13430.5|13434.6|13419.6|13445.5|13430.5|13434.6|13419.6|8
1653068330000|2022-05-20 17:38:50|13434.3|13419.3|13433.4|13418.4|13434.8|13419.8|13433.4|13418.4|3
1653068340000|2022-05-20 17:39:00|13433.9|13418.9|13434.4|13419.4|13436.4|13421.4|13433.6|13418.6|4
1653068350000|2022-05-20 17:39:10|13435.5|13420.5|13435.7|13420.7|13435.7|13420.7|13435.5|13420.5|0
1653068370000|2022-05-20 17:39:30|13436.4|13421.4|13436.4|13421.4|13436.4|13421.4|13436.4|13421.4|1
1653068390000|2022-05-20 17:39:50|13439.7|13424.7|13436.9|13421.9|13440|13425|13436.9|13421.9|5
1653068400000|2022-05-20 17:40:00|13437.4|13422.4|13440.5|13425.5|13440.5|13425.5|13437.4|13422.4|3
1653068410000|2022-05-20 17:40:10|13438.4|13423.4|13434.7|13419.7|13438.4|13423.4|13434.5|13419.5|0
1653068420000|2022-05-20 17:40:20|13434.9|13419.9|13433.9|13418.9|13434.9|13419.9|13433.9|13418.9|1
1653068430000|2022-05-20 17:40:30|13433.6|13418.6|13433.1|13418.1|13433.6|13418.6|13433.1|13418.1|0
1653068440000|2022-05-20 17:40:40|13431.7|13416.7|13431.7|13416.7|13431.7|13416.7|13431.7|13416.7|1
1653068450000|2022-05-20 17:40:50|13428.4|13413.4|13427.9|13412.9|13428.4|13413.4|13427.7|13412.7|2
1653068460000|2022-05-20 17:41:00|13427.7|13412.7|13427.7|13412.7|13428.2|13413.2|13426.6|13411.6|1
1653068480000|2022-05-20 17:41:20|13426.4|13411.4|13426.4|13411.4|13426.4|13411.4|13426.4|13411.4|1
1653068510000|2022-05-20 17:41:50|13431.4|13416.4|13432.7|13417.7|13432.7|13417.7|13430.2|13415.2|10
1653068520000|2022-05-20 17:42:00|13432.2|13417.2|13431.3|13416.3|13432.2|13417.2|13431|13416|0
1653068530000|2022-05-20 17:42:10|13431|13416|13435.8|13420.8|13439.4|13424.4|13430.8|13415.8|2
1653068540000|2022-05-20 17:42:20|13436|13421|13434.5|13419.5|13436.3|13421.3|13434.5|13419.5|10
1653068550000|2022-05-20 17:42:30|13435.6|13420.6|13439.9|13424.9|13440.1|13425.1|13435.6|13420.6|5
1653068560000|2022-05-20 17:42:40|13440.3|13425.3|13446.7|13431.7|13449.3|13431.7|13440.3|13424.3|4
1653068570000|2022-05-20 17:42:50|13446.9|13431.9|13448.8|13433.8|13448.8|13433.8|13446.7|13431.7|1
1653068580000|2022-05-20 17:43:00|13448.7|13433.7|13447.1|13432.1|13448.7|13433.7|13446.7|13431.7|1
1653068590000|2022-05-20 17:43:10|13447.4|13432.4|13447.7|13432.7|13447.7|13432.7|13447.4|13432.4|0
1653068600000|2022-05-20 17:43:20|13447.9|13432.9|13448.7|13433.7|13448.7|13433.7|13447.9|13432.9|0
1653068610000|2022-05-20 17:43:30|13449.6|13434.6|13448.6|13433.6|13449.6|13434.6|13448.4|13433.4|3
1653068620000|2022-05-20 17:43:40|13448.8|13433.8|13448.8|13433.8|13448.8|13433.8|13448.8|13433.8|1
1653068630000|2022-05-20 17:43:50|13447.4|13432.4|13449.5|13434.5|13450.2|13435.2|13447.4|13432.4|3
1653068640000|2022-05-20 17:44:00|13451.8|13436.8|13451.8|13436.8|13451.8|13436.8|13451.8|13436.8|2
1653068650000|2022-05-20 17:44:10|13451.1|13436.1|13451.1|13436.1|13451.1|13436.1|13450.8|13435.8|0
1653068660000|2022-05-20 17:44:20|13450.8|13435.8|13450.6|13435.6|13451.1|13436.1|13450.6|13435.6|0
1653068670000|2022-05-20 17:44:30|13450.3|13435.3|13450.3|13435.3|13450.5|13435.5|13450|13435|0
1653068680000|2022-05-20 17:44:40|13450|13435|13449.5|13434.5|13450.3|13435.3|13449.5|13434.5|0
1653068690000|2022-05-20 17:44:50|||||||||1
1653068710000|2022-05-20 17:45:10|13447.4|13432.4|13447.4|13432.4|13447.4|13432.4|13447.4|13432.4|1
1653068720000|2022-05-20 17:45:20|13445.7|13430.7|13446|13431|13446|13431|13445.7|13430.7|1
1653068730000|2022-05-20 17:45:30|13446.2|13431.2|13452.5|13437.5|13452.5|13437.5|13446|13431|1
1653068740000|2022-05-20 17:45:40|13454.9|13439.9|13461.5|13446.5|13463.4|13448.4|13454.9|13439.9|12
1653068750000|2022-05-20 17:45:50|13461.2|13446.2|13471|13456|13471.8|13456.8|13461.2|13446.2|7
1653068760000|2022-05-20 17:46:00|13472.5|13457.5|13472.5|13457.5|13473.3|13458.3|13472.5|13457.5|0
1653068770000|2022-05-20 17:46:10|13470.9|13455.9|13472.2|13457.2|13472.2|13457.2|13470.9|13455.9|1
1653068780000|2022-05-20 17:46:20|13471.5|13456.5|13470.4|13455.4|13471.5|13456.5|13470.4|13455.4|2
1653068790000|2022-05-20 17:46:30|13470.7|13455.7|13470.4|13455.4|13470.7|13455.7|13470.4|13455.4|1
1653068800000|2022-05-20 17:46:40|13471.5|13456.5|13471.5|13456.5|13471.5|13456.5|13471.5|13456.5|2
1653068810000|2022-05-20 17:46:50|13471|13456|13472.6|13457.6|13472.6|13457.6|13471|13456|2
1653068820000|2022-05-20 17:47:00|13472.8|13457.8|13472.8|13457.8|13472.8|13457.8|13472.8|13457.8|0
1653068830000|2022-05-20 17:47:10|13473.1|13458.1|13472.8|13457.8|13473.1|13458.1|13472.6|13457.6|1
1653068860000|2022-05-20 17:47:40|13472.6|13457.6|13472.6|13457.6|13472.6|13457.6|13472.6|13457.6|0
1653068870000|2022-05-20 17:47:50|13472.8|13457.8|13474.1|13459.1|13474.1|13459.1|13472.8|13457.8|1
1653068880000|2022-05-20 17:48:00|13474.4|13459.4|13473.6|13458.6|13474.4|13459.4|13473.6|13458.6|0
1653068890000|2022-05-20 17:48:10|13474.4|13459.4|13474.8|13459.8|13474.8|13459.8|13474.4|13459.4|1
1653068900000|2022-05-20 17:48:20|13474.6|13459.6|13474.6|13459.6|13474.6|13459.6|13474.6|13459.6|0
1653068910000|2022-05-20 17:48:30|13474.3|13459.3|13466.8|13451.8|13474.3|13459.3|13465.2|13450.2|9
1653068920000|2022-05-20 17:48:40|13466.6|13451.6|13468.4|13453.4|13468.4|13453.4|13466.6|13451.6|0
1653068930000|2022-05-20 17:48:50|13468.9|13453.9|13468.2|13453.2|13468.9|13453.9|13468.2|13453.2|0
1653068940000|2022-05-20 17:49:00|13468.4|13453.4|13466.5|13451.5|13468.4|13453.4|13466.5|13451.5|2
1653068950000|2022-05-20 17:49:10|13466.8|13451.8|13468.7|13453.7|13468.7|13453.7|13466.8|13451.8|1
1653068960000|2022-05-20 17:49:20|13467.5|13452.5|13466.5|13451.5|13467.5|13452.5|13466.5|13451.5|4
1653068980000|2022-05-20 17:49:40|13478.2|13463.2|13472.1|13457.1|13478.2|13463.2|13472.1|13457.1|1
1653068990000|2022-05-20 17:49:50|13471.8|13456.8|13477.7|13462.7|13477.7|13462.7|13471.8|13456.8|47
1653069000000|2022-05-20 17:50:00|13477.5|13462.5|13479.9|13464.9|13481.2|13466.2|13477.5|13462.5|3
1653069010000|2022-05-20 17:50:10|13480.7|13465.7|13479.7|13464.7|13480.7|13465.7|13479.7|13464.7|0
1653069020000|2022-05-20 17:50:20|13479.1|13464.1|13477|13462|13481.8|13466.8|13477|13462|8
1653069030000|2022-05-20 17:50:30|13476.5|13461.5|13479.3|13464.3|13481.8|13466.8|13476.5|13461.5|4
1653069040000|2022-05-20 17:50:40|13479.4|13464.4|13479.4|13464.4|13482.6|13467.6|13479.4|13464.4|2
1653069050000|2022-05-20 17:50:50|13479.6|13464.6|13479.9|13464.9|13479.9|13464.9|13479.6|13464.6|0
1653069060000|2022-05-20 17:51:00|13479.6|13464.6|13479.6|13464.6|13479.6|13464.6|13479.6|13464.6|0
1653069090000|2022-05-20 17:51:30|13477|13462|13475.4|13460.4|13477|13462|13474|13459|2
1653069100000|2022-05-20 17:51:40|13475.6|13460.6|13475.1|13460.1|13475.9|13460.9|13475.1|13460.1|0
1653069110000|2022-05-20 17:51:50|13476.4|13461.4|13482.3|13467.3|13484.6|13468.1|13476.4|13459.4|7
1653069120000|2022-05-20 17:52:00|13483.1|13468.1|13483.6|13468.6|13485.5|13470.5|13483|13468|3
1653069130000|2022-05-20 17:52:10|13481.7|13466.7|13488.8|13473.8|13491.8|13476.8|13481.7|13466.7|4
1653069140000|2022-05-20 17:52:20|13493|13478|13495.5|13480.5|13499.2|13484.2|13493|13478|4
1653069150000|2022-05-20 17:52:30|13495.8|13480.8|13495.8|13480.8|13495.8|13480.8|13495.8|13480.8|0
1653069160000|2022-05-20 17:52:40|13497.7|13482.7|13497.3|13482.3|13498.7|13483.7|13497.3|13482.3|5
1653069170000|2022-05-20 17:52:50|13496.6|13481.6|13496|13481|13496.6|13481.6|13496|13481|0
1653069180000|2022-05-20 17:53:00|13495.5|13480.5|13495.8|13480.8|13495.8|13480.8|13495.5|13480.5|1
1653069190000|2022-05-20 17:53:10|13495.5|13480.5|13495.5|13480.5|13495.8|13480.8|13495|13480|2
1653069200000|2022-05-20 17:53:20|13492.3|13477.3|13486.8|13471.8|13492.3|13477.3|13486.8|13471.8|9
1653069210000|2022-05-20 17:53:30|13487|13472|13487.3|13472.3|13487.3|13472.3|13487|13472|0
1653069220000|2022-05-20 17:53:40|13488|13473|13489.3|13474.3|13489.3|13474.3|13488|13473|0
1653069230000|2022-05-20 17:53:50|13489.8|13474.8|13484.9|13469.9|13490|13475|13484.9|13469.9|2
1653069240000|2022-05-20 17:54:00|13485.2|13470.2|13485.5|13470.5|13485.5|13470.5|13485.2|13470.2|0
1653069250000|2022-05-20 17:54:10|13484.9|13469.9|13485.2|13470.2|13485.2|13470.2|13484.9|13469.9|0
1653069270000|2022-05-20 17:54:30|13486|13471|13486.3|13471.3|13486.3|13471.3|13486|13471|0
1653069280000|2022-05-20 17:54:40|13485.9|13470.9|13487.8|13472.8|13487.8|13472.8|13485.9|13470.9|2
1653069290000|2022-05-20 17:54:50|13488.1|13473.1|13484.5|13469.5|13488.1|13473.1|13484.5|13469.5|2
1653069300000|2022-05-20 17:55:00|13484.8|13469.8|13482.6|13467.6|13484.8|13469.8|13482.6|13467.6|3
1653069310000|2022-05-20 17:55:10|13482.1|13467.1|13473.3|13458.3|13483.9|13467.1|13472.2|13457.2|2
1653069320000|2022-05-20 17:55:20|13474.6|13459.6|13476.5|13461.5|13476.5|13461.5|13474.6|13459.6|1
1653069330000|2022-05-20 17:55:30|13476.7|13461.7|13478.4|13463.4|13478.4|13463.4|13476.7|13461.7|0
1653069340000|2022-05-20 17:55:40|13476.2|13461.2|13476.2|13461.2|13476.2|13461.2|13476|13461|4
1653069370000|2022-05-20 17:56:10|13475.3|13460.3|13475|13460|13475.3|13460.3|13475|13460|1
1653069380000|2022-05-20 17:56:20|13473.9|13458.9|13475.5|13460.5|13475.5|13460.5|13473.9|13458.9|2
1653069410000|2022-05-20 17:56:50|13478.1|13463.1|13478.1|13463.1|13478.1|13463.1|13478.1|13463.1|0
1653069420000|2022-05-20 17:57:00|13478.6|13463.6|13480.6|13465.6|13482.5|13467.5|13478.6|13463.6|2
1653069430000|2022-05-20 17:57:10|13480.8|13465.8|13480.7|13465.7|13481.1|13466.1|13480.3|13465.3|0
1653069440000|2022-05-20 17:57:20|13480.4|13465.4|13477.1|13462.1|13480.7|13465.7|13476.8|13461.8|2
1653069450000|2022-05-20 17:57:30|13476.8|13461.8|13475.5|13460.5|13477.3|13462.3|13475.5|13460.5|1
1653069460000|2022-05-20 17:57:40|13476.4|13461.4|13476.2|13461.2|13476.4|13461.4|13476.2|13461.2|0
1653069470000|2022-05-20 17:57:50|13476.4|13461.4|13480.9|13465.9|13484.3|13466.1|13476.3|13459.3|12
1653069480000|2022-05-20 17:58:00|13480.6|13465.6|13478.7|13463.7|13480.6|13465.6|13478.7|13463.7|0
1653069490000|2022-05-20 17:58:10|13478.2|13463.2|13478.2|13463.2|13478.5|13463.5|13478.2|13463.2|0
1653069500000|2022-05-20 17:58:20|13478.5|13463.5|13478.5|13463.5|13478.5|13463.5|13478.5|13463.5|0
1653069510000|2022-05-20 17:58:30|13478.7|13463.7|13478.2|13463.2|13478.7|13463.7|13478.2|13463.2|0
1653069520000|2022-05-20 17:58:40|13476.6|13461.6|13476.6|13461.6|13476.6|13461.6|13476.6|13461.6|0
1653069530000|2022-05-20 17:58:50|13476.1|13461.1|13476.1|13461.1|13476.1|13461.1|13476.1|13461.1|0
1653069540000|2022-05-20 17:59:00|13475.9|13460.9|13475.9|13460.9|13475.9|13460.9|13475.9|13460.9|0
1653069570000|2022-05-20 17:59:30|13475.8|13460.8|13475.8|13460.8|13476.1|13461.1|13475.8|13460.8|0
1653069590000|2022-05-20 17:59:50|13476.4|13461.4|13476.6|13461.6|13478.9|13463.9|13476.4|13461.4|2
1653069600000|2022-05-20 18:00:00|13476.4|13461.4|13476.9|13461.9|13476.9|13461.9|13475.1|13460.1|2
1653069610000|2022-05-20 18:00:10|13476.7|13461.7|13476.9|13461.9|13476.9|13461.9|13476.7|13461.7|0
1653069620000|2022-05-20 18:00:20|13477.2|13462.2|13477.2|13462.2|13477.2|13462.2|13477.2|13462.2|0
1653069630000|2022-05-20 18:00:30|13475.8|13460.8|13470.7|13455.7|13476.1|13461.1|13470.5|13455.5|5
1653069640000|2022-05-20 18:00:40|13470.5|13455.5|13471.2|13456.2|13471.2|13456.2|13470.5|13455.5|0
1653069650000|2022-05-20 18:00:50|13470.9|13455.9|13471.2|13456.2|13474.6|13459.6|13470.5|13455.5|5
1653069660000|2022-05-20 18:01:00|13472|13457|13469|13454|13473.2|13458.2|13469|13454|3
1653069670000|2022-05-20 18:01:10|13470|13455|13467|13452|13470|13455|13467|13452|4
1653069680000|2022-05-20 18:01:20|13466.5|13451.5|13465.5|13450.5|13466.5|13451.5|13465.5|13450.5|1
1653069690000|2022-05-20 18:01:30|13464.5|13449.5|13467.1|13452.1|13467.1|13452.1|13464.5|13449.5|2
1653069700000|2022-05-20 18:01:40|13466.9|13451.9|13467.1|13452.1|13467.1|13452.1|13466.6|13451.6|1
1653069710000|2022-05-20 18:01:50|13466.3|13451.3|13465.2|13450.2|13466.6|13451.6|13465.2|13450.2|1
1653069720000|2022-05-20 18:02:00|13465|13450|13465|13450|13465|13450|13465|13450|0
1653069730000|2022-05-20 18:02:10|13465.2|13450.2|13465.2|13450.2|13465.5|13450.5|13465|13450|0
1653069740000|2022-05-20 18:02:20|13466|13451|13466.3|13451.3|13466.3|13451.3|13466|13451|1
1653069750000|2022-05-20 18:02:30|13466|13451|13466|13451|13466|13451|13466|13451|0
1653069770000|2022-05-20 18:02:50|13465.9|13450.9|13467|13452|13467|13452|13465.9|13450.9|5
1653069790000|2022-05-20 18:03:10|13467.3|13452.3|13468.4|13453.4|13468.4|13453.4|13467.3|13452.3|0
1653069800000|2022-05-20 18:03:20|13469.5|13454.5|13469.2|13454.2|13469.5|13454.5|13467.6|13452.6|1
1653069810000|2022-05-20 18:03:30|13469.9|13454.9|13467.7|13452.7|13470.6|13455.6|13467.7|13452.7|2
1653069820000|2022-05-20 18:03:40|13465.5|13450.5|13465.5|13450.5|13465.5|13450.5|13465.3|13450.3|1
1653069830000|2022-05-20 18:03:50|13465.3|13450.3|13463.8|13448.8|13465.3|13450.3|13463.8|13448.8|1
1653069840000|2022-05-20 18:04:00|13464.1|13449.1|13463.8|13448.8|13464.1|13449.1|13463.8|13448.8|0
1653069850000|2022-05-20 18:04:10|13463.2|13448.2|13461.6|13446.6|13463.2|13448.2|13461.6|13446.6|2
1653069860000|2022-05-20 18:04:20|13459.9|13444.9|13459.4|13444.4|13459.9|13444.9|13459.4|13444.4|0
1653069870000|2022-05-20 18:04:30|13458.9|13443.9|13458.6|13443.6|13460|13445|13457.6|13442.6|2
1653069880000|2022-05-20 18:04:40|13458.9|13443.9|13458.4|13443.4|13458.9|13443.9|13458.4|13443.4|1
1653069890000|2022-05-20 18:04:50|13458.6|13443.6|13459.1|13444.1|13459.1|13444.1|13456.9|13441.9|1
1653069900000|2022-05-20 18:05:00|13458.9|13443.9|13456.8|13441.8|13458.9|13443.9|13456.8|13441.8|0
1653069910000|2022-05-20 18:05:10|13456.5|13441.5|13456.2|13441.2|13456.5|13441.5|13455.9|13440.9|1
1653069920000|2022-05-20 18:05:20|13456.5|13441.5|13456.5|13441.5|13456.5|13441.5|13456.5|13441.5|0
1653069930000|2022-05-20 18:05:30|13456.2|13441.2|13445.6|13430.6|13456.2|13441.2|13444.9|13429.9|13
1653069940000|2022-05-20 18:05:40|13445.8|13430.8|13446.1|13431.1|13446.1|13431.1|13445.8|13430.8|3
1653069950000|2022-05-20 18:05:50|13445|13430|13446.1|13431.1|13446.3|13431.3|13445|13430|4
1653069960000|2022-05-20 18:06:00|13446.3|13431.3|13451.4|13436.4|13451.4|13436.4|13446.3|13431.3|4
1653069970000|2022-05-20 18:06:10|13454.8|13439.8|13454.8|13439.8|13454.8|13439.8|13454.3|13439.3|1
1653069980000|2022-05-20 18:06:20|13456.4|13441.4|13456.2|13431.2|13459|13441.4|13453|13430.7|5
1653069990000|2022-05-20 18:06:30|13450.7|13435.7|13450.9|13435.9|13450.9|13435.9|13450.7|13435.7|1
1653070000000|2022-05-20 18:06:40|13450.5|13435.5|13450|13435|13450.5|13435.5|13450|13435|1
1653070010000|2022-05-20 18:06:50|13448.9|13433.9|13450.6|13435.6|13450.7|13435.7|13448.9|13433.9|3
1653070020000|2022-05-20 18:07:00|13451.1|13436.1|13448|13433|13451.1|13436.1|13448|13433|2
1653070030000|2022-05-20 18:07:10|13446.3|13431.3|13443.9|13428.9|13446.3|13431.3|13443.9|13428.9|15
1653070040000|2022-05-20 18:07:20|13445.5|13430.5|13446|13431|13446|13431|13445.5|13430.5|1
1653070050000|2022-05-20 18:07:30|13446.2|13431.2|13459.1|13444.1|13459.1|13444.1|13445.7|13430.7|16
1653070060000|2022-05-20 18:07:40|13459.6|13444.6|13460.8|13445.8|13461.6|13446.6|13459.6|13444.6|2
1653070070000|2022-05-20 18:07:50|13461|13446|13459.4|13434.4|13461.8|13446.8|13457.6|13434.4|7
1653070080000|2022-05-20 18:08:00|13458.9|13433.9|13450.7|13435.7|13458.9|13436.2|13449.9|13433.9|0
1653070090000|2022-05-20 18:08:10|13450.9|13435.9|13451.7|13436.7|13451.7|13436.7|13450.9|13435.9|0
1653070100000|2022-05-20 18:08:20|13451.4|13436.4|13451.4|13436.4|13451.4|13436.4|13451.4|13436.4|0
1653070110000|2022-05-20 18:08:30|13453|13438|13453|13438|13453|13438|13453|13438|2
1653070120000|2022-05-20 18:08:40|13451.3|13436.3|13451.1|13436.1|13452.9|13437.9|13451.1|13436.1|1
1653070130000|2022-05-20 18:08:50|13452.4|13437.4|13451.3|13436.3|13453.2|13438.2|13450.5|13435.5|10
1653070140000|2022-05-20 18:09:00|13450.5|13435.5|13450.5|13435.5|13450.5|13435.5|13450.5|13435.5|0
1653070150000|2022-05-20 18:09:10|13449.4|13434.4|13449.4|13434.4|13449.4|13434.4|13449.4|13434.4|1
1653070160000|2022-05-20 18:09:20|13449.1|13434.1|13444.3|13429.3|13449.4|13434.4|13444.3|13429.3|4
1653070170000|2022-05-20 18:09:30|13444.1|13429.1|13441.3|13426.3|13444.1|13429.1|13441.3|13426.3|3
1653070180000|2022-05-20 18:09:40|13441.5|13426.5|13442.7|13427.7|13442.9|13427.9|13441.3|13426.3|0
1653070190000|2022-05-20 18:09:50|13442.4|13427.4|13445.7|13430.7|13445.7|13430.7|13440.9|13425.9|2
1653070200000|2022-05-20 18:10:00|13446.9|13431.9|13449.8|13434.8|13449.8|13434.8|13445.3|13430.3|4
1653070210000|2022-05-20 18:10:10|13450.8|13435.8|13450.2|13435.2|13451.3|13436.3|13450.2|13435.2|2
1653070240000|2022-05-20 18:10:40|13449.1|13434.1|13447.9|13432.9|13449.7|13434.7|13446.9|13431.9|4
1653070250000|2022-05-20 18:10:50|13448.1|13433.1|13466.7|13429.2|13466.7|13434.7|13448.1|13427.3|7
1653070260000|2022-05-20 18:11:00|13460.2|13435.2|13462.2|13447.2|13462.2|13447.2|13460.2|13435.2|6
1653070270000|2022-05-20 18:11:10|13462|13447|13462.2|13447.2|13463.4|13448.4|13461|13446|4
1653070280000|2022-05-20 18:11:20|13459.8|13444.8|13460.5|13445.5|13460.5|13445.5|13459.8|13444.8|0
1653070290000|2022-05-20 18:11:30|13465.6|13450.6|13472.8|13457.8|13473.8|13458.8|13465.6|13450.6|13
1653070300000|2022-05-20 18:11:40|13472.5|13457.5|13472|13457|13472.5|13457.5|13472|13457|6
1653070310000|2022-05-20 18:11:50|13470.9|13455.9|13473.8|13458.8|13473.8|13458.8|13470.9|13455.9|1
1653070320000|2022-05-20 18:12:00|13474.2|13459.2|13465.9|13450.9|13474.4|13459.2|13465.9|13449.4|2
1653070330000|2022-05-20 18:12:10|13467.8|13452.8|13471|13456|13472.1|13457.1|13467.8|13452.8|2
1653070340000|2022-05-20 18:12:20|13470.5|13455.5|13469.9|13454.9|13470.5|13455.5|13469.9|13454.9|1
1653070350000|2022-05-20 18:12:30|13471|13456|13468.9|13453.9|13471|13456|13468.9|13453.9|6
1653070360000|2022-05-20 18:12:40|13468.6|13453.6|13468.6|13453.6|13468.6|13453.6|13468.6|13453.6|0
1653070380000|2022-05-20 18:13:00|13468.8|13453.8|13465|13450|13468.8|13453.8|13464.7|13449.7|6
1653070390000|2022-05-20 18:13:10|13464.3|13439.3|13460.1|13445.1|13464.3|13445.1|13460.1|13437.7|3
1653070400000|2022-05-20 18:13:20|||||||||1
1653070410000|2022-05-20 18:13:30|13460.9|13445.9|13454.2|13439.2|13460.9|13445.9|13454.2|13439.2|3
1653070420000|2022-05-20 18:13:40|13456.6|13441.6|13462.6|13447.6|13466.7|13449.7|13453.9|13438.9|23
1653070430000|2022-05-20 18:13:50|13464.4|13449.4|13465.2|13450.2|13465.8|13450.8|13464.4|13449.4|5
1653070440000|2022-05-20 18:14:00|13463.1|13448.1|13435.3|13420.3|13463.1|13448.1|13435.3|13417.3|72
1653070450000|2022-05-20 18:14:10|13434.5|13419.5|13427.4|13412.4|13434.7|13419.7|13426.7|13411.7|36
1653070460000|2022-05-20 18:14:20|13427.6|13412.6|13431.5|13416.5|13432.3|13417.3|13427.1|13412.1|72
1653070470000|2022-05-20 18:14:30|13434.2|13419.2|13440.9|13425.9|13441.2|13426.2|13434.2|13419.2|48
1653070480000|2022-05-20 18:14:40|13441.2|13426.2|13442.8|13427.8|13443.3|13428.3|13439.8|13424.8|49
1653070490000|2022-05-20 18:14:50|13442.3|13427.3|13440.3|13425.3|13444.4|13429.4|13436.7|13421.7|97
1653070500000|2022-05-20 18:15:00|13439|13424|13445.3|13430.3|13446.6|13431.6|13439|13424|19
1653070510000|2022-05-20 18:15:10|13446.7|13431.7|13451.6|13436.6|13451.6|13436.6|13446.7|13431.7|2
1653070520000|2022-05-20 18:15:20|13450.8|13435.8|13450.7|13435.7|13451|13436|13449.4|13434.4|4
1653070530000|2022-05-20 18:15:30|13450.4|13435.4|13448.8|13433.8|13450.4|13435.4|13448.8|13433.8|7
1653070540000|2022-05-20 18:15:40|13448.3|13433.3|13450.6|13435.6|13450.6|13435.6|13448.1|13433.1|4
1653070550000|2022-05-20 18:15:50|13450.8|13435.8|13450.8|13435.8|13450.8|13435.8|13450.8|13435.8|1
1653070560000|2022-05-20 18:16:00|13449.2|13434.2|13432.6|13417.6|13449.9|13434.9|13432.6|13417.6|15
1653070570000|2022-05-20 18:16:10|13432.4|13417.4|13430.5|13415.5|13432.4|13417.4|13426.5|13411.5|11
1653070580000|2022-05-20 18:16:20|13431|13416|13431|13416|13431|13416|13431|13416|0
1653070590000|2022-05-20 18:16:30|13431.3|13416.3|13430.8|13415.8|13431.3|13416.3|13430.8|13415.8|1
1653070600000|2022-05-20 18:16:40|13431.7|13416.7|13426|13411|13432.3|13417.3|13426|13411|15
1653070610000|2022-05-20 18:16:50|13425.7|13410.7|13416.8|13401.8|13425.7|13410.7|13416.6|13401.6|6
1653070620000|2022-05-20 18:17:00|13414.9|13399.9|13416.3|13401.3|13416.3|13401.3|13414.9|13399.9|4
1653070630000|2022-05-20 18:17:10|13414.7|13399.7|13408.1|13393.1|13414.7|13399.7|13407.1|13392.1|13
1653070640000|2022-05-20 18:17:20|13409.5|13394.5|13410.1|13395.1|13410.2|13395.2|13409.4|13394.4|4
1653070650000|2022-05-20 18:17:30|13409.7|13394.7|13408.7|13393.7|13409.7|13394.7|13408.7|13393.7|2
1653070660000|2022-05-20 18:17:40|13408.4|13393.4|13410.7|13395.7|13414.6|13399.6|13408.2|13393.2|10
1653070670000|2022-05-20 18:17:50|13411.8|13396.8|13412.8|13397.8|13413.2|13398.2|13411.7|13396.7|5
1653070680000|2022-05-20 18:18:00|13412.6|13397.6|13413.4|13398.4|13413.4|13398.4|13412.6|13397.6|1
1653070690000|2022-05-20 18:18:10|13413.8|13398.8|13413.6|13398.6|13413.8|13398.8|13412.9|13397.9|3
1653070700000|2022-05-20 18:18:20|13413.1|13398.1|13413.3|13398.3|13414.1|13399.1|13412.9|13397.9|1
1653070710000|2022-05-20 18:18:30|13413|13398|13413|13398|13413|13398|13413|13398|0
1653070720000|2022-05-20 18:18:40|13425|13410|13419.6|13404.6|13425|13410|13419.6|13404.6|57
1653070730000|2022-05-20 18:18:50|13415.3|13400.3|13414.9|13399.9|13450.2|13423.9|13414.9|13399.9|4
1653070740000|2022-05-20 18:19:00|13413|13398|13419.7|13404.7|13421.9|13406.9|13413|13398|6
1653070750000|2022-05-20 18:19:10|13421.3|13406.3|13429.2|13414.2|13445.5|13414.8|13421.3|13402.3|68
1653070760000|2022-05-20 18:19:20|13429|13414|13454.3|13429.3|13461.8|13433.6|13429|13409.8|25
1653070770000|2022-05-20 18:19:30|13455.3|13430.3|13460.7|13445.7|13476|13447.6|13450.3|13430.3|28
1653070780000|2022-05-20 18:19:40|13463.1|13448.1|13471.6|13456.6|13476.8|13456.6|13463.1|13439|1
1653070790000|2022-05-20 18:19:50|13471.5|13446.5|13485.7|13448.2|13489|13474|13470.4|13440.2|18
1653267600000|2022-05-23 01:00:00|13399.6|13374.6|13423.4|13408.4|13423.4|13408.4|13396.6|13370.6|10
1653267610000|2022-05-23 01:00:10|13423.6|13408.6|13426.1|13388.6|13427.6|13408.6|13423.6|13388.6|2
1653267620000|2022-05-23 01:00:20|13426.4|13388.9|13427.6|13390.1|13428.1|13390.6|13426.4|13388.9|9
1653267630000|2022-05-23 01:00:30|13427.4|13389.9|13427.9|13390.4|13427.9|13390.4|13427.4|13389.9|1
1653267650000|2022-05-23 01:00:50|13428.1|13390.6|13432.4|13394.9|13432.4|13394.9|13428.1|13390.6|1
1653267660000|2022-05-23 01:01:00|13428.6|13391.1|13430.9|13415.9|13430.9|13415.9|13424.6|13391.1|3
1653267670000|2022-05-23 01:01:10|13434.6|13419.6|13442.6|13405.1|13444.9|13427.6|13434.6|13405.1|6
1653267680000|2022-05-23 01:01:20|13442.1|13404.6|13444.6|13407.1|13444.9|13415.4|13440.4|13404.6|4
1653267690000|2022-05-23 01:01:30|13447.9|13410.4|13445.6|13420.6|13451.3|13420.6|13444.8|13410.4|5
1653267700000|2022-05-23 01:01:40|13444.1|13419.1|13444.8|13419.8|13444.8|13419.8|13443.8|13418.8|1
1653267710000|2022-05-23 01:01:50|13444.1|13419.1|13443.6|13418.6|13444.1|13419.1|13443.3|13418.3|4
1653267720000|2022-05-23 01:02:00|13443.3|13418.3|13452.1|13437.1|13457.1|13437.1|13443.3|13412.6|3
1653267730000|2022-05-23 01:02:10|13455.3|13440.3|13454.6|13439.6|13457.1|13442.1|13454.1|13439.1|4
1653267740000|2022-05-23 01:02:20|13454.1|13439.1|13454.1|13439.1|13454.1|13439.1|13454.1|13439.1|0
1653267750000|2022-05-23 01:02:30|13453.6|13438.6|13454.1|13429.1|13454.8|13438.6|13448.6|13428.8|2
1653267760000|2022-05-23 01:02:40|13452.8|13427.8|13452.8|13427.8|13452.8|13427.8|13452.8|13427.8|1
1653267780000|2022-05-23 01:03:00|13452.6|13427.6|13455.3|13440.3|13455.8|13440.8|13452.1|13427.6|1
1653267790000|2022-05-23 01:03:10|13455.6|13440.6|13458.8|13443.8|13458.8|13443.8|13455.6|13440.6|0
1653267800000|2022-05-23 01:03:20|13460.3|13445.3|13466.6|13451.6|13466.6|13451.6|13460.3|13445.3|7
1653267810000|2022-05-23 01:03:30|13466.8|13451.8|13470.3|13455.3|13470.3|13455.3|13466.8|13451.8|0
1653267820000|2022-05-23 01:03:40|13470.1|13455.1|13469.6|13454.6|13470.3|13455.3|13469.6|13454.6|7
1653267830000|2022-05-23 01:03:50|13468.3|13453.3|13469.1|13454.1|13469.1|13454.1|13468.3|13453.3|7
1653267840000|2022-05-23 01:04:00|13468.8|13453.8|13468.1|13443.1|13471.3|13453.8|13468.1|13433.3|1
1653267850000|2022-05-23 01:04:10|13467.6|13442.6|13460.8|13445.8|13467.6|13445.8|13460.8|13442.6|0
1653267870000|2022-05-23 01:04:30|13460.1|13445.1|13470.5|13455.5|13470.5|13455.5|13460.1|13445.1|12
1653267880000|2022-05-23 01:04:40|13479.8|13464.8|13480.3|13465.3|13480.3|13465.3|13479.5|13464.5|5
1653267890000|2022-05-23 01:04:50|13479.3|13464.3|13502.3|13477.3|13502.3|13477.3|13479.3|13464.3|22
1653267900000|2022-05-23 01:05:00|13502|13477|13502.5|13477.5|13502.5|13480.5|13495.5|13474.5|1
1653267910000|2022-05-23 01:05:10|13501.8|13476.8|13499.5|13484.5|13503.3|13485|13497.8|13476.8|0
1653267920000|2022-05-23 01:05:20|13498.3|13483.3|13498.5|13483.5|13499|13484|13498.3|13483.3|0
1653267930000|2022-05-23 01:05:30|13496.5|13481.5|13496.5|13481.5|13496.5|13481.5|13496.5|13481.5|0
1653267940000|2022-05-23 01:05:40|13496|13481|13495.5|13480.5|13499|13481|13494.3|13474|1
1653267950000|2022-05-23 01:05:50|13494.8|13479.8|13500.8|13485.8|13500.8|13485.8|13494.5|13479.5|2
1653267960000|2022-05-23 01:06:00|13496|13481|13498.8|13483.8|13500|13485|13496|13481|8
1653267970000|2022-05-23 01:06:10|13499|13484|13499.3|13484.3|13499.3|13484.3|13497|13482|1
1653267980000|2022-05-23 01:06:20|13498|13483|13494|13479|13498|13483|13494|13479|2
1653267990000|2022-05-23 01:06:30|13496.8|13481.8|13496.8|13481.8|13498|13483|13496.8|13481.8|5
1653268000000|2022-05-23 01:06:40|13498|13483|13492.8|13467.8|13498|13483|13492.8|13467.8|4
1653268010000|2022-05-23 01:06:50|13485|13460|13485.8|13460.8|13487.3|13462.3|13484.8|13459.8|0
1653268020000|2022-05-23 01:07:00|13483|13468|13482|13467|13485.5|13470.5|13481|13466|2
1653268030000|2022-05-23 01:07:10|13480.5|13465.5|13493|13478|13497.2|13478|13478|13463|30
1653268040000|2022-05-23 01:07:20|13492.7|13477.7|13485|13470|13493|13478|13479|13463.5|9
1653268050000|2022-05-23 01:07:30|13486|13471|13480.7|13443.2|13486|13471|13474.7|13443.2|2
1653268060000|2022-05-23 01:07:40|13478.7|13441.2|13464.7|13449.7|13478.7|13457|13464.7|13441.2|1
1653268070000|2022-05-23 01:07:50|13463.2|13448.2|13462.5|13447.5|13463.2|13448.2|13461|13446|1
1653268080000|2022-05-23 01:08:00|13461.7|13446.7|13458|13443|13462|13446.7|13455.7|13435.5|2
1653268090000|2022-05-23 01:08:10|13458.2|13443.2|13465.2|13450.2|13465.2|13450.2|13458.2|13443.2|14
1653268100000|2022-05-23 01:08:20|13466|13451|13469.5|13444.5|13472.5|13451.7|13463.5|13444.5|14
1653268110000|2022-05-23 01:08:30|13465.5|13450.5|13462.5|13447.5|13465.5|13450.5|13461.5|13446.5|9
1653268120000|2022-05-23 01:08:40|13461.7|13446.7|13462.5|13447.5|13462.5|13447.5|13461.7|13446.7|4
1653268130000|2022-05-23 01:08:50|13462.7|13447.7|13460.7|13445.7|13462.7|13447.7|13458.5|13443.5|6
1653268140000|2022-05-23 01:09:00|13457.2|13442.2|13457.5|13442.5|13461.7|13444.5|13453|13436|6
1653268150000|2022-05-23 01:09:10|13458.5|13443.5|13457.5|13442.5|13462|13444|13452.5|13437|5
1653268160000|2022-05-23 01:09:20|13448.5|13433.5|13457.4|13442.4|13462|13442.5|13448.5|13433.4|5
1653268170000|2022-05-23 01:09:30|13455.2|13440.2|13459.5|13434.5|13464|13440.2|13447.7|13426.2|3
1653268180000|2022-05-23 01:09:40|13455.7|13440.7|13462.4|13437.4|13462.7|13440.7|13455.7|13435.5|2
1653268190000|2022-05-23 01:09:50|13462.2|13437.2|13468.7|13431.2|13468.7|13440.9|13449.7|13431.2|4
1653268200000|2022-05-23 01:10:00|13458.9|13443.9|13463.9|13438.9|13463.9|13443.9|13458.9|13436.9|7
1653268210000|2022-05-23 01:10:10|13459.2|13444.2|13451.7|13436.7|13459.2|13444.2|13451.7|13436.7|4
1653268220000|2022-05-23 01:10:20|13453.7|13438.7|13463.7|13438.7|13463.7|13441.4|13453.7|13438.7|1
1653268230000|2022-05-23 01:10:30|13463.9|13438.9|13455.2|13440.2|13463.9|13440.2|13450.7|13435.7|4
1653268240000|2022-05-23 01:10:40|13461.2|13436.2|13456.9|13431.9|13466.7|13439.7|13454.7|13429.2|0
1653268250000|2022-05-23 01:10:50|13462.2|13437.2|13462.9|13437.9|13462.9|13437.9|13461.9|13436.9|5
1653268260000|2022-05-23 01:11:00|13462.7|13437.7|13461.4|13436.4|13462.7|13443.2|13451.9|13435.9|6
1653268270000|2022-05-23 01:11:10|13462.2|13437.2|13454.9|13439.9|13467.7|13441.4|13454.9|13430.2|8
1653268280000|2022-05-23 01:11:20|13456.4|13441.4|13454.9|13439.9|13456.7|13441.7|13449.9|13434.9|2
1653268290000|2022-05-23 01:11:30|13454.7|13439.7|13455.2|13430.2|13458.4|13439.7|13454.7|13430.2|1
1653268300000|2022-05-23 01:11:40|13454.7|13429.7|13458.4|13420.9|13459.9|13429.7|13454.4|13420.9|0
1653268310000|2022-05-23 01:11:50|13453.9|13428.9|13454.7|13429.7|13454.7|13429.7|13453.9|13428.9|1
1653268320000|2022-05-23 01:12:00|13461.7|13424.2|13455.7|13430.7|13464.2|13440.7|13445.4|13424.2|7
1653268330000|2022-05-23 01:12:10|13455.9|13430.9|13453.7|13428.7|13456.2|13437.9|13448.6|13428.7|5
1653268340000|2022-05-23 01:12:20|13448.9|13433.9|13452.9|13427.9|13453.7|13433.9|13441.2|13424.6|3
1653268350000|2022-05-23 01:12:30|13438.7|13423.7|13449.2|13411.7|13452.7|13432.7|13438.2|13411.7|3
1653268360000|2022-05-23 01:12:40|13448.1|13410.6|13448.1|13410.6|13448.1|13410.6|13448.1|13410.6|0
1653268370000|2022-05-23 01:12:50|13448.6|13411.1|13448.1|13410.6|13448.6|13411.1|13448.1|13410.6|2
1653268390000|2022-05-23 01:13:10|13447.6|13410.1|13447.1|13409.6|13447.6|13410.1|13447.1|13409.6|0
1653268400000|2022-05-23 01:13:20|13446.4|13408.9|13444.4|13406.9|13446.4|13408.9|13444.4|13406.9|0
1653268420000|2022-05-23 01:13:40|13444.6|13407.1|13440.4|13415.4|13444.6|13415.4|13440.4|13406.9|0
1653268430000|2022-05-23 01:13:50|13442.4|13417.4|13442.9|13417.9|13442.9|13417.9|13442.4|13417.4|1
1653268440000|2022-05-23 01:14:00|13442.6|13417.6|13442.1|13417.1|13442.6|13417.6|13442.1|13417.1|0
1653268450000|2022-05-23 01:14:10|13443.1|13418.1|13443.4|13428.4|13443.4|13428.4|13437.9|13417.4|2
1653268460000|2022-05-23 01:14:20|13443.1|13428.1|13440.4|13425.4|13443.1|13428.1|13435.9|13420.9|3
1653268470000|2022-05-23 01:14:30|13435.4|13420.4|13442.9|13427.9|13442.9|13427.9|13434.4|13419.4|3
1653268480000|2022-05-23 01:14:40|13445.9|13420.9|13436.9|13421.9|13445.9|13422.1|13436.9|13418.6|3
1653268490000|2022-05-23 01:14:50|13434.9|13419.9|13436.1|13421.1|13436.6|13421.6|13434.9|13419.9|2
1653268500000|2022-05-23 01:15:00|13435.6|13420.6|13434.8|13419.8|13437.9|13422.9|13430.6|13415.6|8
1653268510000|2022-05-23 01:15:10|13435.3|13420.3|13443.1|13418.1|13443.1|13421.3|13435.3|13418.1|4
1653268520000|2022-05-23 01:15:20|13442.8|13417.8|13429.3|13414.3|13450.1|13419.6|13429.3|13412.6|6
1653268530000|2022-05-23 01:15:30|13429.1|13414.1|13429.6|13414.6|13430.1|13415.1|13428.8|13413.8|3
1653268540000|2022-05-23 01:15:40|13430.6|13415.6|13436.1|13421.1|13436.1|13421.1|13430.3|13415.3|2
1653268550000|2022-05-23 01:15:50|13435.3|13420.3|13432.8|13417.8|13436.8|13421.8|13431.6|13416.6|2
1653268560000|2022-05-23 01:16:00|13432.3|13417.3|13436.1|13421.1|13441.8|13421.1|13432.3|13416.3|2
1653268570000|2022-05-23 01:16:10|13447.3|13432.3|13442.8|13417.8|13448.3|13432.3|13442.8|13417.8|3
1653268580000|2022-05-23 01:16:20|13442.3|13417.3|13441.6|13416.6|13442.3|13421.3|13436.3|13416.6|4
1653268590000|2022-05-23 01:16:30|13435.6|13420.6|13439.3|13424.3|13443.3|13428.3|13435.6|13420.6|1
1653268600000|2022-05-23 01:16:40|13438.3|13423.3|13440.3|13425.3|13440.3|13425.3|13437.1|13422.1|1
1653268610000|2022-05-23 01:16:50|13441.1|13426.1|13443.8|13428.8|13443.8|13428.8|13440.8|13425.8|2
1653268620000|2022-05-23 01:17:00|13445.8|13430.8|13443.3|13418.3|13445.8|13430.8|13438.1|13418.3|2
1653268630000|2022-05-23 01:17:10|13440.8|13425.8|13442.3|13417.3|13447.3|13431.1|13440.8|13416.6|1
1653268640000|2022-05-23 01:17:20|13442.6|13417.6|13442.6|13417.6|13442.6|13417.6|13442.6|13417.6|2
1653268650000|2022-05-23 01:17:30|13442.5|13417.5|13440.5|13425.5|13442.5|13425.5|13440.5|13417.5|1
1653268660000|2022-05-23 01:17:40|13444.6|13429.6|13451.3|13413.8|13451.3|13434.8|13444.6|13413.8|4
1653268670000|2022-05-23 01:17:50|13444.5|13419.5|13452.3|13414.8|13453.3|13436.5|13444.5|13414.3|4
1653268680000|2022-05-23 01:18:00|13452|13414.5|13446|13431|13454|13431|13445|13414.3|2
1653268690000|2022-05-23 01:18:10|13446.3|13431.3|13447.8|13422.8|13449.8|13431.3|13444|13421|1
1653268700000|2022-05-23 01:18:20|13447|13422|13450.3|13435.3|13450.8|13435.8|13446.3|13421.3|3
1653268710000|2022-05-23 01:18:30|13450|13435|13445|13420|13452.8|13435|13436.8|13415|2
1653268720000|2022-05-23 01:18:40|13445.5|13420.5|13445.5|13420.5|13445.5|13420.5|13445.5|13420.5|2
1653268730000|2022-05-23 01:18:50|13446.5|13421.5|13447.3|13422.3|13447.3|13426.5|13441.3|13421.5|1
1653268740000|2022-05-23 01:19:00|13447|13422|13449.8|13434.8|13450.8|13435.8|13446.8|13422|5
1653268760000|2022-05-23 01:19:20|13452.5|13437.5|13456.3|13431.3|13456.3|13437.5|13452.5|13431.3|1
1653268770000|2022-05-23 01:19:30|13455.3|13430.3|13452|13427|13455.3|13430.3|13452|13427|1
1653268780000|2022-05-23 01:19:40|13453|13428|13454.8|13429.8|13454.8|13429.8|13453|13428|2
1653268790000|2022-05-23 01:19:50|13452.7|13437.7|13457|13432|13459.8|13437.7|13452.7|13430.8|1
1653268800000|2022-05-23 01:20:00|13457.7|13432.7|13457.7|13432.7|13457.7|13432.7|13457.7|13432.7|0
1653268810000|2022-05-23 01:20:10|13457.5|13432.5|13457.7|13432.7|13457.7|13432.7|13457.5|13432.5|0
1653268830000|2022-05-23 01:20:30|13456|13431|13463.5|13426|13463.5|13431|13456|13426|1
1653268840000|2022-05-23 01:20:40|13462|13424.5|13454.5|13417|13463.5|13438.5|13452.2|13417|7
1653268850000|2022-05-23 01:20:50|13453.7|13416.2|13453.7|13416.2|13453.7|13416.2|13452|13414.5|3
1653268860000|2022-05-23 01:21:00|13454.7|13417.2|13453.7|13428.7|13459.7|13439.7|13453.7|13417.2|2
1653268870000|2022-05-23 01:21:10|13454.5|13429.5|13452.7|13427.7|13465|13429.5|13452.7|13422|2
1653268880000|2022-05-23 01:21:20|13453.2|13428.2|13453.5|13428.5|13460|13440.7|13453.2|13428.2|1
1653268890000|2022-05-23 01:21:30|13452.4|13427.4|13460.2|13422.7|13460.2|13443.2|13452.2|13422.7|3
1653268900000|2022-05-23 01:21:40|13459.7|13422.2|13455.4|13430.4|13459.7|13430.4|13454.2|13422.2|0
1653268910000|2022-05-23 01:21:50|13455.7|13430.7|13460.2|13445.2|13460.2|13445.2|13449.7|13429.9|7
1653268920000|2022-05-23 01:22:00|13449.9|13434.9|13458.9|13433.9|13464.4|13434.9|13449.4|13425.9|1
1653268940000|2022-05-23 01:22:20|13457.2|13432.2|13452.2|13437.2|13457.2|13437.2|13452.2|13432.2|0
1653268950000|2022-05-23 01:22:30|13451.9|13436.9|13452.2|13437.2|13460.4|13445.4|13451.9|13436.9|0
1653268960000|2022-05-23 01:22:40|||||||||1
1653268970000|2022-05-23 01:22:50|13460.2|13445.2|13465.9|13428.4|13465.9|13445.2|13452.2|13426.4|3
1653268980000|2022-05-23 01:23:00|13461.2|13436.2|13460.9|13435.9|13461.2|13436.2|13460.9|13435.9|0
1653268990000|2022-05-23 01:23:10|13461.4|13436.4|13461.4|13436.4|13461.4|13436.4|13461.4|13436.4|3
1653269000000|2022-05-23 01:23:20|13463.7|13448.7|13459.2|13434.2|13463.7|13448.7|13459.2|13434.2|3
1653269010000|2022-05-23 01:23:30|13458.9|13433.9|13467.4|13429.9|13467.4|13448.9|13457.9|13427.9|2
1653269020000|2022-05-23 01:23:40|13466.4|13428.9|13468.1|13430.6|13468.1|13436.2|13460.1|13428.2|3
1653269030000|2022-05-23 01:23:50|13467.4|13429.9|13467.6|13430.1|13467.6|13437.9|13462.9|13429.1|5
1653269040000|2022-05-23 01:24:00|13466.9|13429.4|13470.9|13433.4|13479.1|13453.6|13461.9|13429.4|1
1653269050000|2022-05-23 01:24:10|13469.9|13432.4|13465.4|13440.4|13469.9|13444.6|13459.6|13431.6|0
1653269060000|2022-05-23 01:24:20|13465.6|13440.6|13464.6|13439.6|13471.4|13446.4|13464.4|13439.4|1
1653269090000|2022-05-23 01:24:50|13464.9|13439.9|13473.4|13435.9|13473.4|13445.9|13464.9|13435.4|2
1653269100000|2022-05-23 01:25:00|13473.9|13436.4|13472.6|13435.1|13473.9|13436.4|13472.6|13435.1|0
1653269110000|2022-05-23 01:25:10|13473.1|13435.6|13473.1|13435.6|13473.1|13440.9|13465.9|13434.6|5
1653269120000|2022-05-23 01:25:20|13465.9|13440.9|13473.6|13436.1|13473.6|13457.3|13465.9|13434.4|3
1653269130000|2022-05-23 01:25:30|13473.8|13436.3|13472.8|13435.3|13473.8|13436.3|13472.8|13435.3|1
1653269140000|2022-05-23 01:25:40|13473.1|13435.6|13472.1|13434.6|13473.1|13435.6|13472.1|13434.6|1
1653269150000|2022-05-23 01:25:50|13469.4|13431.9|13471.6|13434.1|13471.6|13445.6|13469.4|13431.9|1
1653269160000|2022-05-23 01:26:00|13464.8|13439.8|13464.8|13439.8|13464.8|13439.8|13464.8|13439.8|1
1653269170000|2022-05-23 01:26:10|13464.1|13439.1|13463.6|13438.6|13470.4|13445.4|13463.6|13438.6|0
1653269180000|2022-05-23 01:26:20|13463.3|13438.3|13463.3|13438.3|13463.6|13438.6|13463.3|13438.3|1
1653269190000|2022-05-23 01:26:30|13470.3|13432.8|13463.8|13438.8|13470.3|13438.8|13463.8|13432.8|1
1653269200000|2022-05-23 01:26:40|||||||||1
1653269210000|2022-05-23 01:26:50|13464.1|13439.1|13470.6|13433.1|13470.6|13439.1|13464.1|13433.1|2
1653269220000|2022-05-23 01:27:00|13470.3|13432.8|13470.3|13432.8|13470.3|13432.8|13470.3|13432.8|0
1653269230000|2022-05-23 01:27:10|13463.8|13438.8|13470.1|13455.1|13471.6|13455.1|13463.8|13434.1|2
1653269240000|2022-05-23 01:27:20|13470.8|13455.8|13466.6|13441.6|13471.8|13455.8|13466.6|13433.8|1
1653269250000|2022-05-23 01:27:30|13467.6|13442.6|13467.8|13442.8|13474.5|13442.8|13467.6|13437|0
1653269260000|2022-05-23 01:27:40|13468.3|13443.3|13468.6|13431.1|13469.3|13443.3|13464.3|13431.1|1
1653269270000|2022-05-23 01:27:50|13461.8|13436.8|13469.1|13431.6|13469.1|13437.6|13461.8|13431.6|2
1653269280000|2022-05-23 01:28:00|13468.8|13431.3|13467.8|13430.3|13468.8|13443.6|13460.8|13430.1|1
1653269290000|2022-05-23 01:28:10|13467.3|13429.8|13467.3|13429.8|13467.3|13429.8|13467.3|13429.8|0
1653269300000|2022-05-23 01:28:20|13465.8|13450.8|13466.8|13429.3|13471.8|13450.8|13465.8|13429.3|1
1653269310000|2022-05-23 01:28:30|13466.3|13428.8|13466.5|13429|13467.1|13450|13465|13428.8|2
1653269320000|2022-05-23 01:28:40|13465.3|13450.3|13468.5|13443.5|13469|13450.3|13465.3|13428.8|6
1653269330000|2022-05-23 01:28:50|13470.5|13433|13470.5|13433|13470.5|13433|13470|13432.5|1
1653269340000|2022-05-23 01:29:00|13471.8|13434.3|13467|13442|13472.3|13442|13467|13434.3|0
1653269350000|2022-05-23 01:29:10|13466.8|13441.8|13466.8|13441.8|13466.8|13441.8|13466.8|13441.8|0
1653269400000|2022-05-23 01:30:00|13466.5|13441.5|13466.5|13441.5|13466.5|13441.5|13466.5|13441.5|0
1653269430000|2022-05-23 01:30:30|13466.2|13441.2|13466.2|13441.2|13466.2|13441.2|13466.2|13441.2|0
1653269450000|2022-05-23 01:30:50|13468.2|13430.7|13468.2|13430.7|13468.2|13430.7|13468.2|13430.7|0
1653269460000|2022-05-23 01:31:00|13468.5|13431|13469|13431.5|13469|13431.5|13468.5|13431|0
1653269480000|2022-05-23 01:31:20|13469.5|13432|13464.2|13439.2|13470|13439.2|13464.2|13431.7|0
1653269490000|2022-05-23 01:31:30|13464|13439|13463.2|13438.2|13464|13439|13463.2|13438.2|3
1653269500000|2022-05-23 01:31:40|13463.7|13438.7|13457.7|13442.7|13463.7|13442.7|13457.7|13438|3
1653269510000|2022-05-23 01:31:50|13463.7|13438.7|13463.2|13438.2|13463.7|13438.7|13463.2|13438.2|2
1653269520000|2022-05-23 01:32:00|13463|13438|13464|13439|13468.2|13439|13462|13430.2|2
1653269530000|2022-05-23 01:32:10|13463.5|13438.5|13463.2|13438.2|13464|13439|13463.2|13438.2|7
1653269540000|2022-05-23 01:32:20|13463.5|13438.5|13468.5|13453.5|13469|13454|13463.5|13438.5|28
1653269550000|2022-05-23 01:32:30|13468.7|13453.7|13466.2|13451.2|13468.7|13453.7|13465.7|13450.7|0
1653269560000|2022-05-23 01:32:40|13466|13451|13466|13451|13466|13451|13466|13451|0
1653269570000|2022-05-23 01:32:50|13468.2|13453.2|13469.5|13454.5|13469.5|13454.5|13468.2|13453.2|0
1653269580000|2022-05-23 01:33:00|13466.9|13451.9|13460.7|13445.7|13467.2|13452.2|13460.7|13445.7|2
1653269590000|2022-05-23 01:33:10|13461.9|13446.9|13462.9|13447.9|13462.9|13447.9|13461.9|13446.9|0
1653269600000|2022-05-23 01:33:20|13457|13442|13457.5|13442.5|13457.5|13442.5|13457|13442|5
1653269630000|2022-05-23 01:33:50|13465.4|13440.4|13454.5|13439.5|13466.7|13441.7|13454.5|13438.7|1
1653269640000|2022-05-23 01:34:00|13447|13432|13457.2|13419.7|13457.2|13437.7|13445.2|13419.7|2
1653269650000|2022-05-23 01:34:10|13459.5|13422|13451.7|13436.7|13459.5|13436.7|13451.7|13422|3
1653269660000|2022-05-23 01:34:20|13452.2|13437.2|13451.9|13436.9|13456.4|13437.4|13445.2|13430.2|5
1653269670000|2022-05-23 01:34:30|13450.9|13435.9|13450.9|13435.9|13451.9|13436.9|13449.9|13434.9|1
1653269680000|2022-05-23 01:34:40|13452.4|13437.4|13453.7|13438.7|13453.7|13438.7|13452.4|13437.4|2
1653269690000|2022-05-23 01:34:50|13451.2|13436.2|13448.2|13433.2|13451.2|13436.2|13444.2|13429.2|4
1653269700000|2022-05-23 01:35:00|13448.4|13433.4|13449.9|13424.9|13449.9|13433.4|13440.9|13424.9|1
1653269710000|2022-05-23 01:35:10|13451.4|13426.4|13451.4|13426.4|13451.4|13426.4|13451.4|13426.4|1
1653269720000|2022-05-23 01:35:20|13451.9|13426.9|13441.9|13426.9|13451.9|13428.4|13437.9|13422.9|4
1653269740000|2022-05-23 01:35:40|13442.2|13427.2|13424.2|13409.2|13442.2|13427.2|13424.2|13409.2|3
1653269750000|2022-05-23 01:35:50|13425.7|13410.7|13425.7|13410.7|13425.7|13410.7|13425.7|13410.7|1
1653269760000|2022-05-23 01:36:00|13425.4|13410.4|13424.4|13409.4|13440.9|13410.9|13421.9|13403.4|5
1653269770000|2022-05-23 01:36:10|13426.6|13411.6|13443.9|13406.4|13443.9|13411.6|13426.6|13402.9|1
1653269780000|2022-05-23 01:36:20|13443.2|13405.7|13442.2|13417.2|13443.2|13418.4|13431.9|13405.2|3
1653269790000|2022-05-23 01:36:30|13442.9|13417.9|13442.2|13417.2|13442.9|13422.4|13437.4|13413.1|0
1653269800000|2022-05-23 01:36:40|13439.9|13414.9|13439.9|13414.9|13444.6|13419.1|13434.1|13407.1|3
1653269810000|2022-05-23 01:36:50|13440.1|13415.1|13438.4|13423.4|13441.1|13423.4|13434.6|13415.1|0
1653269820000|2022-05-23 01:37:00|13438.1|13423.1|13436.4|13421.4|13438.9|13423.9|13435.1|13420.1|0
1653269830000|2022-05-23 01:37:10|13435.9|13420.9|13436.1|13421.1|13436.1|13421.1|13435.9|13420.9|0
1653269840000|2022-05-23 01:37:20|13436.4|13421.4|13441.1|13426.1|13441.1|13426.1|13436.1|13421.1|1
1653269850000|2022-05-23 01:37:30|13441.6|13426.6|13451.4|13436.4|13454.1|13436.4|13441.6|13426.6|1
1653269860000|2022-05-23 01:37:40|13457.9|13432.9|13457.9|13432.9|13457.9|13432.9|13457.9|13432.9|0
1653269870000|2022-05-23 01:37:50|13446.6|13431.6|13453.6|13438.6|13457.6|13439.1|13446.6|13427.1|0
1653269880000|2022-05-23 01:38:00|13450.9|13435.9|13455.4|13430.4|13455.9|13435.9|13445.1|13425.1|2
1653269900000|2022-05-23 01:38:20|13456.4|13431.4|13455.6|13430.6|13461.6|13431.4|13455.6|13424.1|0
1653269910000|2022-05-23 01:38:30|13455.9|13430.9|13453.9|13428.9|13455.9|13430.9|13453.9|13428.9|1
1653269920000|2022-05-23 01:38:40|13454.1|13429.1|13447.9|13432.9|13454.1|13432.9|13439.9|13424.9|1
1653269930000|2022-05-23 01:38:50|13453.9|13428.9|13455.9|13430.9|13455.9|13430.9|13441.9|13426.1|2
1653269940000|2022-05-23 01:39:00|13455.1|13430.1|13455.4|13430.4|13455.9|13430.9|13455.1|13430.1|3
1653269950000|2022-05-23 01:39:10|13455.6|13430.6|13454.9|13429.9|13455.6|13430.6|13454.9|13429.9|0
1653269960000|2022-05-23 01:39:20|13454.6|13429.6|13452.6|13427.6|13454.6|13429.6|13444.6|13426.3|5
1653269970000|2022-05-23 01:39:30|13449.3|13424.3|13446.1|13431.1|13455.1|13431.1|13446.1|13417.6|3
1653269980000|2022-05-23 01:39:40|13438.6|13423.6|13432.8|13417.8|13438.6|13423.6|13432.8|13417.8|1
1653269990000|2022-05-23 01:39:50|13431.6|13416.6|13428.1|13413.1|13431.6|13416.6|13428.1|13413.1|0
1653270000000|2022-05-23 01:40:00|13428.6|13413.6|13428.1|13413.1|13428.8|13413.8|13428.1|13413.1|1
1653270010000|2022-05-23 01:40:10|13428.3|13413.3|13428.3|13413.3|13428.3|13413.3|13428.3|13413.3|0
1653270020000|2022-05-23 01:40:20|13423.6|13408.6|13423.6|13408.6|13423.6|13408.6|13423.6|13408.6|1
1653270030000|2022-05-23 01:40:30|13423.3|13408.3|13425.3|13410.3|13427.3|13412.3|13423.3|13408.3|3
1653270040000|2022-05-23 01:40:40|13427.1|13412.1|13425.1|13410.1|13428.8|13413.8|13425.1|13410.1|5
1653270050000|2022-05-23 01:40:50|13425.3|13410.3|13426.8|13411.8|13426.8|13411.8|13425.1|13410.1|7
1653270060000|2022-05-23 01:41:00|13425.6|13410.6|13431.8|13416.8|13431.8|13416.8|13424.6|13409.6|9
1653270070000|2022-05-23 01:41:10|13433.5|13418.5|13441|13416|13441.5|13418.5|13433.5|13414.5|2
1653270080000|2022-05-23 01:41:20|13440.8|13415.8|13427.6|13412.6|13440.8|13415.8|13427.6|13412.6|5
1653270090000|2022-05-23 01:41:30|13427.3|13412.3|13427.3|13412.3|13427.3|13412.3|13427.3|13412.3|0
1653270100000|2022-05-23 01:41:40|13426.6|13411.6|13426.6|13411.6|13426.6|13411.6|13426.6|13411.6|0
1653270120000|2022-05-23 01:42:00|13426.5|13411.5|13427.3|13412.3|13427.3|13412.3|13426.5|13411.5|2
1653270140000|2022-05-23 01:42:20|13426.8|13411.8|13426.3|13411.3|13426.8|13411.8|13426.3|13411.3|0
1653270180000|2022-05-23 01:43:00|13420.5|13405.5|13425.3|13410.3|13425.3|13410.3|13420.5|13405.5|4
1653270190000|2022-05-23 01:43:10|13428.3|13413.3|13424.8|13409.8|13428.3|13413.3|13424.8|13409.8|0
1653270200000|2022-05-23 01:43:20|13424|13409|13424|13409|13424|13409|13424|13409|0
1653270210000|2022-05-23 01:43:30|13424.3|13409.3|13424.3|13409.3|13424.3|13409.3|13424.3|13409.3|0
1653270220000|2022-05-23 01:43:40|13424.5|13409.5|13424.5|13409.5|13424.5|13409.5|13424.5|13409.5|1
1653270230000|2022-05-23 01:43:50|13425.3|13410.3|13425.5|13410.5|13425.5|13410.5|13425.3|13410.3|2
1653270240000|2022-05-23 01:44:00|13425.8|13410.8|13424.5|13409.5|13425.8|13410.8|13421.3|13406.3|2
1653270250000|2022-05-23 01:44:10|13424.7|13409.7|13424.7|13409.7|13424.7|13409.7|13424.7|13409.7|0
1653270260000|2022-05-23 01:44:20|13424.5|13409.5|13424.5|13409.5|13424.5|13409.5|13424.5|13409.5|0
1653270300000|2022-05-23 01:45:00|13422|13397|13420.5|13383|13422|13397|13415.2|13383|1
1653270310000|2022-05-23 01:45:10|13417|13379.5|13410.2|13385.2|13417.2|13390.5|13405.5|13378.5|5
1653270320000|2022-05-23 01:45:20|13412|13387|13405.5|13380.5|13412|13387|13405.5|13380.5|3
1653270330000|2022-05-23 01:45:30|13401|13386|13403.5|13378.5|13408.2|13386.5|13401|13378.5|2
1653270340000|2022-05-23 01:45:40|13399.2|13384.2|13386|13371|13404.5|13384.7|13386|13371|5
1653270350000|2022-05-23 01:45:50|13379.5|13342|13380.7|13343.2|13380.7|13343.2|13379.5|13342|6
1653270360000|2022-05-23 01:46:00|13376.2|13351.2|13379.5|13354.5|13379.5|13358.5|13372.2|13351.2|3
1653270370000|2022-05-23 01:46:10|13379.7|13354.7|13382|13357|13382|13357|13379.5|13354.5|3
1653270380000|2022-05-23 01:46:20|13381.7|13356.7|13370.2|13355.2|13381.7|13357.5|13368.7|13348|2
1653270390000|2022-05-23 01:46:30|13366.7|13351.7|13382.2|13357.2|13382.2|13359.5|13366.7|13351.7|1
1653270400000|2022-05-23 01:46:40|13377|13352|13361.7|13346.7|13377|13352|13361.7|13346.7|3
1653270420000|2022-05-23 01:47:00|13362.7|13347.7|13362.7|13347.7|13362.7|13347.7|13362.7|13347.7|0
1653270430000|2022-05-23 01:47:10|13363|13348|13363.2|13348.2|13363.2|13348.2|13363|13348|0
1653270440000|2022-05-23 01:47:20|13362.7|13347.7|13362.7|13347.7|13362.7|13347.7|13362.7|13347.7|3
1653270470000|2022-05-23 01:47:50|13361.9|13346.9|13361.7|13346.7|13361.9|13346.9|13361.2|13346.2|0
1653270480000|2022-05-23 01:48:00|13360.9|13345.9|13352.7|13337.7|13367.5|13345.9|13352.7|13330|12
1653270490000|2022-05-23 01:48:10|13349.2|13334.2|13349.2|13334.2|13349.2|13334.2|13349.2|13334.2|0
1653270510000|2022-05-23 01:48:30|13349|13334|13356.5|13319|13356.7|13334.2|13347.7|13319|11
1653270520000|2022-05-23 01:48:40|13344.5|13329.5|13350.7|13325.7|13350.7|13329.5|13344.5|13325.7|1
1653270530000|2022-05-23 01:48:50|13343|13328|13349|13324|13349|13328|13343|13324|0
1653270540000|2022-05-23 01:49:00|13348.9|13323.9|13348.4|13323.4|13348.9|13323.9|13348.4|13323.4|1
1653270550000|2022-05-23 01:49:10|13341.5|13326.5|13337.7|13322.7|13343.9|13326.5|13337.7|13318.2|0
1653270560000|2022-05-23 01:49:20|13343.2|13318.2|13343.2|13318.2|13343.2|13318.2|13343.2|13318.2|1
1653270570000|2022-05-23 01:49:30|13342.9|13317.9|13342.9|13317.9|13342.9|13317.9|13342.9|13317.9|1
1653270580000|2022-05-23 01:49:40|13337.7|13322.7|13337.7|13322.7|13337.7|13322.7|13337.7|13322.7|0
1653270590000|2022-05-23 01:49:50|13343.2|13318.2|13337.7|13322.7|13343.2|13322.7|13337.7|13317.9|0
1653270600000|2022-05-23 01:50:00|13337.2|13322.2|13336.7|13321.7|13337.2|13322.2|13336.4|13321.4|2
1653270630000|2022-05-23 01:50:30|13336.9|13321.9|13336.9|13321.9|13336.9|13321.9|13336.9|13321.9|0
1653270650000|2022-05-23 01:50:50|13336.7|13321.7|13337.2|13322.2|13337.2|13322.2|13336.7|13321.7|1
1653270680000|2022-05-23 01:51:20|13337.4|13322.4|13338.9|13323.9|13339.2|13324.2|13337.4|13322.4|0
1653270690000|2022-05-23 01:51:30|13337.4|13322.4|13337.1|13322.1|13337.4|13322.4|13337.1|13322.1|0
1653270710000|2022-05-23 01:51:50|13339.1|13324.1|13337.1|13322.1|13339.9|13324.9|13336.9|13321.9|2
1653270720000|2022-05-23 01:52:00|13338.9|13323.9|13338.9|13323.9|13338.9|13323.9|13338.9|13323.9|0
1653270730000|2022-05-23 01:52:10|13337.1|13322.1|13342.1|13327.1|13344.4|13329.4|13337.1|13322.1|1
1653270750000|2022-05-23 01:52:30|13342.6|13327.6|13342.6|13327.6|13342.6|13327.6|13342.6|13327.6|0
1653270760000|2022-05-23 01:52:40|13348.9|13323.9|13348.9|13323.9|13348.9|13323.9|13348.9|13323.9|1
1653270770000|2022-05-23 01:52:50|13348.6|13323.6|13348.6|13323.6|13348.6|13323.6|13348.6|13323.6|1
1653270780000|2022-05-23 01:53:00|13347.6|13322.6|13347.9|13322.9|13347.9|13322.9|13347.6|13322.6|2
1653270790000|2022-05-23 01:53:10|13347.6|13322.6|13347.6|13322.6|13347.6|13322.6|13347.6|13322.6|1
1653270800000|2022-05-23 01:53:20|13347.8|13322.8|13347.8|13322.8|13347.8|13322.8|13347.8|13322.8|1
1653270810000|2022-05-23 01:53:30|13347.3|13322.3|13371.9|13334.4|13371.9|13334.4|13346.4|13322.3|1
1653270820000|2022-05-23 01:53:40|13373.9|13336.4|13373.9|13336.4|13373.9|13336.4|13373.9|13336.4|0
1653270830000|2022-05-23 01:53:50|13371.9|13334.4|13369.4|13331.9|13371.9|13334.4|13369.4|13331.9|0
1653270840000|2022-05-23 01:54:00|13371.1|13333.6|13364.1|13339.1|13372.6|13340.4|13364.1|13330.1|2
1653270850000|2022-05-23 01:54:10|13368.1|13330.6|13361.1|13323.6|13368.1|13330.6|13356.1|13318.6|0
1653270860000|2022-05-23 01:54:20|13360.3|13322.8|13358.6|13321.1|13363.6|13326.1|13356.3|13318.8|0
1653270870000|2022-05-23 01:54:30|13356.8|13319.3|13358.3|13320.8|13362.1|13324.6|13355.8|13318.3|0
1653270880000|2022-05-23 01:54:40|13355.8|13318.3|13358.3|13320.8|13361.3|13323.8|13355.8|13318.3|0
1653270890000|2022-05-23 01:54:50|13356.8|13319.3|13356.8|13319.3|13356.8|13319.3|13356.8|13319.3|0
1653270910000|2022-05-23 01:55:10|13350.1|13325.1|13350.1|13325.1|13350.1|13325.1|13350.1|13325.1|0
1653270920000|2022-05-23 01:55:20|13354.1|13329.1|13350.1|13325.1|13354.1|13329.1|13350.1|13325.1|0
1653270930000|2022-05-23 01:55:30|13350.6|13325.6|13354.3|13329.3|13354.3|13331.8|13346.8|13325.6|0
1653270940000|2022-05-23 01:55:40|13350.5|13325.5|13350.5|13325.5|13350.5|13325.5|13350.5|13325.5|0
1653270950000|2022-05-23 01:55:50|13350.6|13335.6|13351.1|13336.1|13351.1|13336.1|13350.5|13325.5|0
1653270960000|2022-05-23 01:56:00|13354.6|13329.6|13356.1|13331.1|13356.1|13331.1|13354.6|13329.6|0
1653270970000|2022-05-23 01:56:10|13350|13325|13350|13325|13350|13329.5|13344.5|13325|2
1653270980000|2022-05-23 01:56:20|13350.3|13325.3|13350.8|13325.8|13354.1|13335.8|13350|13325|2
1653270990000|2022-05-23 01:56:30|13350.3|13325.3|13350.3|13325.3|13350.3|13325.3|13350.3|13325.3|0
1653271000000|2022-05-23 01:56:40|13349.8|13324.8|13356.8|13331.8|13357.8|13332.3|13349.8|13320.3|4
1653271010000|2022-05-23 01:56:50|13362.3|13324.8|13359|13321.5|13362.3|13324.8|13359|13321.5|0
1653271020000|2022-05-23 01:57:00|13358.8|13321.3|13365.3|13327.8|13365.3|13334|13358.3|13320.8|0
1653271030000|2022-05-23 01:57:10|13358.5|13321|13358.8|13321.3|13359|13321.5|13358.5|13321|2
1653271040000|2022-05-23 01:57:20|13359.3|13321.8|13359.5|13322|13359.5|13322|13359|13321.5|1
1653271050000|2022-05-23 01:57:30|13359|13321.5|13358.3|13320.8|13359|13321.5|13358.3|13320.8|0
1653271060000|2022-05-23 01:57:40|13358.8|13321.3|13358|13320.5|13358.8|13337.7|13352.7|13320.3|4
1653271070000|2022-05-23 01:57:50|13358.3|13320.8|13358.5|13321|13358.5|13321|13358.3|13320.8|0
1653271080000|2022-05-23 01:58:00|13359|13321.5|13361|13323.5|13361.2|13330.7|13355.5|13321.5|1
1653271090000|2022-05-23 01:58:10|13355.2|13330.2|13355|13330|13355.2|13330.2|13355|13330|1
1653271100000|2022-05-23 01:58:20|13354.7|13329.7|13361.5|13336.5|13361.5|13336.5|13354.7|13329.7|3
1653271110000|2022-05-23 01:58:30|13355.2|13330.2|13362|13324.5|13362|13330.2|13355.2|13324.5|0
1653271120000|2022-05-23 01:58:40|13355|13330|13355|13330|13355.2|13330.2|13355|13330|1
1653271130000|2022-05-23 01:58:50||13340||13330||13340||13330|2
1653271140000|2022-05-23 01:59:00|13355.2|13330.2|13365.2|13350.2|13365.2|13350.2|13355|13330|3
1653271150000|2022-05-23 01:59:10|13363|13348|13371.5|13334|13371.5|13348|13363|13333.5|0
1653271160000|2022-05-23 01:59:20|13372.2|13334.7|13373|13335.5|13373|13335.5|13372.2|13334.7|0
1653271170000|2022-05-23 01:59:30|13371.5|13334|13371.5|13334|13371.5|13350.5|13365.5|13334|2
1653271180000|2022-05-23 01:59:40|13366.5|13351.5|13371.5|13334|13371.5|13351.5|13366.5|13334|1
1653271190000|2022-05-23 01:59:50|13372.7|13335.2|13374|13336.5|13374|13353.2|13368.2|13334|4
1653271200000|2022-05-23 02:00:00|13369.2|13331.7|13361.5|13336.5|13369.2|13336.5|13359.5|13330.2|3
1653271210000|2022-05-23 02:00:10|13357.7|13332.7|13357.7|13332.7|13357.7|13332.7|13357.7|13332.7|1
1653271230000|2022-05-23 02:00:30|13356.4|13331.4|13366.4|13328.9|13366.4|13336.5|13355.7|13325.7|3
1653271240000|2022-05-23 02:00:40|13366.7|13329.2|13364.9|13327.4|13366.7|13329.2|13364.9|13327.4|0
1653271250000|2022-05-23 02:00:50|13364.4|13326.9|13364.4|13326.9|13364.4|13326.9|13364.4|13326.9|0
1653271260000|2022-05-23 02:01:00|13363.9|13326.4|13362.2|13337.2|13364.4|13341.9|13356.9|13326.2|1
1653271270000|2022-05-23 02:01:10|13356.9|13331.9|13361.2|13336.2|13361.4|13346.4|13356.9|13331.9|1
1653271280000|2022-05-23 02:01:20|13353.9|13338.9|13359.7|13334.7|13359.7|13338.9|13353.9|13334.2|0
1653271300000|2022-05-23 02:01:40|13360.2|13335.2|13361.4|13336.4|13361.4|13336.4|13360.2|13335.2|0
1653271310000|2022-05-23 02:01:50|13357.4|13342.4|13357.4|13342.4|13357.4|13342.4|13357.4|13342.4|0
1653271320000|2022-05-23 02:02:00|13358.4|13343.4|13366.4|13351.4|13368.2|13351.4|13358.4|13343.2|2
1653271340000|2022-05-23 02:02:20|13367.4|13352.4|13368.2|13353.2|13368.4|13353.4|13366.9|13351.9|0
1653271350000|2022-05-23 02:02:30|13368.4|13353.4|13368.2|13353.2|13368.4|13353.4|13368.2|13353.2|0
1653271360000|2022-05-23 02:02:40|13368.4|13353.4|13368.1|13353.1|13368.4|13353.4|13368.1|13353.1|0
1653271370000|2022-05-23 02:02:50|13368.4|13353.4|13368.1|13353.1|13368.4|13353.4|13368.1|13353.1|0
1653271380000|2022-05-23 02:03:00|13368.4|13353.4|13368.1|13353.1|13368.4|13353.4|13367.9|13352.9|0
1653271390000|2022-05-23 02:03:10|13368.9|13353.9|13367.9|13352.9|13368.9|13353.9|13367.9|13352.9|3
1653271400000|2022-05-23 02:03:20|13368.9|13353.9|13368.9|13353.9|13368.9|13353.9|13368.9|13353.9|0
1653271410000|2022-05-23 02:03:30|13364.1|13349.1|13367.6|13342.6|13367.6|13350.1|13363.4|13342.6|12
1653271420000|2022-05-23 02:03:40|13367.9|13342.9|13343.4|13328.4|13367.9|13342.9|13343.4|13328.4|5
1653271430000|2022-05-23 02:03:50|13342.9|13327.9|13343.9|13328.9|13343.9|13328.9|13342.9|13327.9|0
1653271440000|2022-05-23 02:04:00|13343.4|13328.4|13343.1|13328.1|13343.4|13328.4|13343.1|13328.1|0
1653271450000|2022-05-23 02:04:10|13342.9|13327.9|13339.4|13324.4|13342.9|13327.9|13339.4|13324.4|0
1653271460000|2022-05-23 02:04:20|13339.9|13324.9|13339.9|13324.9|13339.9|13324.9|13339.9|13324.9|0
1653271470000|2022-05-23 02:04:30|13340.1|13325.1|13340.1|13325.1|13340.1|13325.1|13340.1|13325.1|0
1653271500000|2022-05-23 02:05:00|13339.9|13324.9|13343.6|13318.6|13343.6|13324.9|13339.9|13318.6|2
1653271510000|2022-05-23 02:05:10|13343.4|13318.4|13343.4|13318.4|13343.4|13318.4|13343.4|13318.4|0
1653271530000|2022-05-23 02:05:30|13343.3|13318.3|13343.3|13318.3|13343.3|13318.3|13343.3|13318.3|0
1653271550000|2022-05-23 02:05:50|13343.8|13318.8|13343.8|13318.8|13343.8|13318.8|13343.8|13318.8|0
1653271560000|2022-05-23 02:06:00|13343.3|13318.3|13343.1|13318.1|13343.6|13318.6|13343.1|13318.1|0
1653271590000|2022-05-23 02:06:30|13343.3|13318.3|13343.6|13318.6|13343.6|13318.6|13343.3|13318.3|0
1653271610000|2022-05-23 02:06:50|13342.6|13317.6|13348.1|13310.6|13348.6|13317.6|13342.6|13310.6|8
1653271620000|2022-05-23 02:07:00|13348.6|13311.1|13347.6|13310.1|13348.6|13311.1|13347.6|13310.1|2
1653271630000|2022-05-23 02:07:10|13341.8|13316.8|13341.8|13316.8|13341.8|13316.8|13341.8|13316.8|0
1653271650000|2022-05-23 02:07:30|13340.8|13315.8|13340.8|13315.8|13340.8|13321.8|13336.8|13315.8|0
1653271700000|2022-05-23 02:08:20|13332|13317|13332|13317|13332|13317|13332|13317|0
1653271750000|2022-05-23 02:09:10|13331|13316|13331|13316|13331|13316|13331|13316|0
1653271760000|2022-05-23 02:09:20|13330.8|13315.8|13334|13319|13339.8|13319|13330.8|13314.8|1
1653271770000|2022-05-23 02:09:30|13334.3|13319.3|13334.3|13319.3|13334.3|13319.3|13334.3|13319.3|0
1653271790000|2022-05-23 02:09:50|13340.5|13315.5|13340.8|13315.8|13340.8|13315.8|13340.5|13315.5|0
1653271800000|2022-05-23 02:10:00|13340.3|13315.3|13340.8|13315.8|13340.8|13315.8|13340.3|13315.3|1
1653271810000|2022-05-23 02:10:10|13340.7|13315.7|13340.7|13315.7|13340.7|13315.7|13340.7|13315.7|0
1653271820000|2022-05-23 02:10:20|13341.2|13316.2|13341.2|13316.2|13341.2|13316.2|13341.2|13316.2|0
1653271830000|2022-05-23 02:10:30|13336.5|13321.5|13341.2|13316.2|13341.2|13321.5|13336.5|13316.2|1
1653271840000|2022-05-23 02:10:40|13339.7|13314.7|13340|13315|13340|13315|13339.7|13314.7|0
1653271860000|2022-05-23 02:11:00|13340.2|13315.2|13340.2|13315.2|13340.2|13315.2|13340.2|13315.2|0
1653271890000|2022-05-23 02:11:30|13340.5|13315.5|13333.7|13318.7|13340.5|13318.7|13333.7|13315.5|0
1653271900000|2022-05-23 02:11:40|13331.2|13316.2|13330.5|13315.5|13331.2|13316.2|13330|13315|0
1653271910000|2022-05-23 02:11:50|13330.2|13315.2|13330.2|13315.2|13330.2|13315.2|13330.2|13315.2|0
1653271920000|2022-05-23 02:12:00|13330|13315|13330|13315|13330|13315|13330|13315|1
1653271930000|2022-05-23 02:12:10|13330.2|13315.2|13330|13315|13330.2|13315.2|13330|13315|1
1653271940000|2022-05-23 02:12:20|13330.2|13315.2|13330|13315|13330.2|13315.2|13330|13315|0
1653271950000|2022-05-23 02:12:30|13330.4|13315.4|13330.4|13315.4|13330.4|13315.4|13330.4|13315.4|0
1653271960000|2022-05-23 02:12:40|13329.4|13314.4|13329.4|13314.4|13330.4|13315.4|13329.2|13314.2|0
1653271970000|2022-05-23 02:12:50|13329.9|13314.9|13330.9|13315.9|13330.9|13315.9|13329.9|13314.9|0
1653271980000|2022-05-23 02:13:00|13338.2|13313.2|13339.7|13314.7|13340.4|13315.4|13338.2|13313.2|0
1653271990000|2022-05-23 02:13:10|13339.2|13314.2|13339.2|13314.2|13339.2|13314.2|13339.2|13314.2|0
1653272010000|2022-05-23 02:13:30|13339.4|13314.4|13339.4|13314.4|13339.4|13314.4|13339.4|13314.4|0
1653272030000|2022-05-23 02:13:50|13339.7|13314.7|13339.4|13314.4|13339.7|13314.7|13339.4|13314.4|0
1653272040000|2022-05-23 02:14:00|13336.2|13311.2|13336.4|13311.4|13336.4|13311.4|13336.2|13311.2|0
1653272100000|2022-05-23 02:15:00|13335.6|13310.6|13335.6|13310.6|13335.6|13310.6|13335.6|13310.6|2
1653272120000|2022-05-23 02:15:20|13326.1|13311.1|13335.6|13310.6|13335.6|13311.1|13326.1|13310.6|0
1653272130000|2022-05-23 02:15:30|13335.1|13310.1|13335.1|13310.1|13335.1|13310.1|13335.1|13310.1|0
1653272180000|2022-05-23 02:16:20|13341.6|13304.1|13341.6|13304.1|13341.6|13304.1|13341.6|13304.1|0
1653272190000|2022-05-23 02:16:30|13332.3|13317.3|13332.3|13317.3|13332.3|13317.3|13332.3|13317.3|0
1653272200000|2022-05-23 02:16:40|13333.1|13318.1|13333.1|13318.1|13333.1|13318.1|13333.1|13318.1|0
1653272260000|2022-05-23 02:17:40|13332.8|13317.8|13332.8|13317.8|13332.8|13317.8|13332.8|13317.8|0
1653272290000|2022-05-23 02:18:10|13333.1|13318.1|13333.1|13318.1|13333.1|13318.1|13333.1|13318.1|0
1653272340000|2022-05-23 02:19:00|13333|13318|13333|13318|13333|13318|13333|13318|0
1653272350000|2022-05-23 02:19:10|13333.3|13318.3|13333.3|13318.3|13333.3|13318.3|13333.3|13318.3|0
1653272400000|2022-05-23 02:20:00|13333|13318|13332.5|13317.5|13333|13318|13332.5|13317.5|1
1653272430000|2022-05-23 02:20:30|13332.8|13317.8|13332.8|13317.8|13332.8|13317.8|13332.8|13317.8|0
1653272490000|2022-05-23 02:21:30|13332.7|13317.7|13332.7|13317.7|13332.7|13317.7|13332.7|13317.7|0
1653272630000|2022-05-23 02:23:50|13328.4|13313.4|13328.4|13313.4|13328.4|13313.4|13328.4|13313.4|0
1653272670000|2022-05-23 02:24:30|13329.4|13314.4|13329.4|13314.4|13329.4|13314.4|13329.4|13314.4|1
1653272700000|2022-05-23 02:25:00|13332.2|13307.2|13332.7|13307.7|13332.7|13307.7|13332.2|13307.2|1
1653272720000|2022-05-23 02:25:20|||||||||1
1653272790000|2022-05-23 02:26:30|13332.4|13307.4|13332.4|13307.4|13332.4|13307.4|13332.4|13307.4|0
1653272820000|2022-05-23 02:27:00|13327.9|13312.9|13327.9|13312.9|13327.9|13312.9|13327.9|13312.9|0
1653272830000|2022-05-23 02:27:10|13328.1|13313.1|13328.1|13313.1|13328.1|13313.1|13328.1|13313.1|0
1653272980000|2022-05-23 02:29:40|13332.8|13307.8|13328.1|13313.1|13332.8|13313.1|13328.1|13307.8|0
1653273000000|2022-05-23 02:30:00|13332.8|13307.8|13332.8|13307.8|13332.8|13307.8|13332.8|13307.8|1
1653273010000|2022-05-23 02:30:10|13332.6|13307.6|13325.1|13310.1|13332.6|13310.1|13325.1|13307.6|0
1653273020000|2022-05-23 02:30:20|13332.6|13307.6|13332.6|13307.6|13332.6|13307.6|13332.6|13307.6|0
1653273040000|2022-05-23 02:30:40|13332.8|13307.8|13332.8|13307.8|13332.8|13307.8|13332.8|13307.8|0
1653273050000|2022-05-23 02:30:50|13332.6|13307.6|13332.6|13307.6|13332.6|13307.6|13332.6|13307.6|1
1653273060000|2022-05-23 02:31:00|13332.3|13307.3|13332.3|13307.3|13332.3|13307.3|13332.3|13307.3|1
1653273070000|2022-05-23 02:31:10|||||||||2
1653273080000|2022-05-23 02:31:20|||||||||1
1653273090000|2022-05-23 02:31:30|13331.8|13306.8|13331.8|13306.8|13331.8|13306.8|13331.8|13306.8|1
1653273100000|2022-05-23 02:31:40|||||||||1
1653273110000|2022-05-23 02:31:50|13332|13307|13337.3|13299.8|13337.3|13311.6|13332|13299.8|6
1653273120000|2022-05-23 02:32:00|13317.3|13302.3|13302.1|13287.1|13317.3|13302.3|13302.1|13287.1|23
1653273130000|2022-05-23 02:32:10|13302.3|13287.3|13302.3|13287.3|13302.3|13287.3|13296.3|13281.3|5
1653273140000|2022-05-23 02:32:20|13302.1|13287.1|13294.3|13279.3|13302.1|13287.1|13293.8|13278.8|7
1653273150000|2022-05-23 02:32:30|13293.3|13278.3|13289.8|13274.8|13296.4|13281.4|13289.8|13274.8|0
1653273160000|2022-05-23 02:32:40|13289.3|13274.3|13289.3|13274.3|13289.3|13274.3|13289.3|13274.3|0
1653273170000|2022-05-23 02:32:50|13292.8|13267.8|13286.6|13271.6|13292.8|13272.1|13286.6|13267.3|4
1653273180000|2022-05-23 02:33:00|13286.1|13271.1|13285.6|13270.6|13286.1|13271.1|13285.6|13270.6|2
1653273190000|2022-05-23 02:33:10|13280.6|13265.6|13280.6|13265.6|13280.6|13265.6|13280.6|13265.6|6
1653273210000|2022-05-23 02:33:30|||||||||1
1653273220000|2022-05-23 02:33:40|||||||||1
1653273230000|2022-05-23 02:33:50|13277.3|13262.3|13281.8|13266.8|13281.8|13266.8|13277.3|13262.3|2
1653273240000|2022-05-23 02:34:00|13281.6|13266.6|13282|13267|13283.8|13268.8|13281.6|13266.6|0
1653273250000|2022-05-23 02:34:10|13273.3|13258.3|13273.3|13258.3|13273.3|13258.3|13273.3|13258.3|0
1653273260000|2022-05-23 02:34:20|13272.5|13257.5|13272.5|13257.5|13272.5|13257.5|13272.5|13257.5|8
1653273270000|2022-05-23 02:34:30|13271.5|13256.5|13271.2|13256.2|13271.5|13256.5|13271.2|13256.2|4
1653273280000|2022-05-23 02:34:40|13271.5|13256.5|13271.7|13256.7|13271.7|13256.7|13271.5|13256.5|4
1653273290000|2022-05-23 02:34:50|13272.7|13257.7|13272.2|13257.2|13272.7|13257.7|13272.2|13257.2|1
1653273300000|2022-05-23 02:35:00|13271.7|13256.7|13271.7|13256.7|13271.7|13256.7|13271.7|13256.7|0
1653273310000|2022-05-23 02:35:10|||||||||2
1653273330000|2022-05-23 02:35:30|13272|13257|13272|13257|13272|13257|13272|13257|0
1653273340000|2022-05-23 02:35:40|13272.2|13257.2|13272.2|13257.2|13272.2|13257.2|13272|13257|0
1653273350000|2022-05-23 02:35:50|13272|13257|13273.7|13258.7|13273.7|13258.7|13272|13257|1
1653273360000|2022-05-23 02:36:00|13273.2|13258.2|13275.7|13260.7|13278.2|13263.2|13273.2|13258.2|1
1653273370000|2022-05-23 02:36:10|13273.2|13258.2|13273|13258|13278|13263|13273|13258|1
1653273380000|2022-05-23 02:36:20|13273.2|13258.2|13278.7|13263.7|13278.7|13263.7|13273.2|13258.2|12
1653273390000|2022-05-23 02:36:30|13277.7|13262.7|13275.2|13260.2|13281.7|13262.7|13275.2|13255.2|2
1653273400000|2022-05-23 02:36:40|13274.9|13259.9|13272.4|13257.4|13274.9|13259.9|13272.4|13257.4|4
1653273410000|2022-05-23 02:36:50|13272.7|13257.7|13271.9|13256.9|13272.7|13257.7|13271.9|13256.9|1
1653273430000|2022-05-23 02:37:10|13271.7|13256.7|13271.7|13256.7|13271.7|13256.7|13271.7|13256.7|0
1653273440000|2022-05-23 02:37:20|13272.2|13257.2|13272.2|13257.2|13272.2|13257.2|13272.2|13257.2|0
1653273460000|2022-05-23 02:37:40|13271.7|13256.7|13271.7|13256.7|13271.7|13256.7|13271.7|13256.7|0
1653273480000|2022-05-23 02:38:00|13272.4|13257.4|13272.4|13257.4|13272.4|13257.4|13272.4|13257.4|0
1653273490000|2022-05-23 02:38:10|13271.7|13256.7|13271.7|13256.7|13271.7|13256.7|13271.7|13256.7|0
1653273540000|2022-05-23 02:39:00|13271.6|13256.6|13271.6|13256.6|13271.6|13256.6|13271.6|13256.6|0
1653273550000|2022-05-23 02:39:10|13271.4|13256.4|13271.4|13256.4|13271.4|13256.4|13271.4|13256.4|1
1653273560000|2022-05-23 02:39:20|13271.1|13256.1|13272.4|13257.4|13272.4|13257.4|13271.1|13256.1|1
1653273570000|2022-05-23 02:39:30|13272.6|13257.6|13272.6|13257.6|13272.6|13257.6|13272.6|13257.6|0
1653273580000|2022-05-23 02:39:40|13272.9|13257.9|13273.1|13258.1|13273.1|13258.1|13272.9|13257.9|0
1653273590000|2022-05-23 02:39:50|13272.9|13257.9|13273.4|13258.4|13273.4|13258.4|13272.9|13257.9|0
1653273600000|2022-05-23 02:40:00|13273.1|13258.1|13271.9|13256.9|13273.1|13258.1|13271.6|13256.6|2
1653273610000|2022-05-23 02:40:10|13272.1|13257.1|13272.6|13257.6|13272.6|13257.6|13272.1|13257.1|1
1653273630000|2022-05-23 02:40:30|13272.9|13257.9|13273.6|13258.6|13273.6|13258.6|13272.9|13257.9|0
1653273640000|2022-05-23 02:40:40|13277.1|13262.1|13277.8|13262.8|13277.8|13262.8|13277.1|13262.1|1
1653273650000|2022-05-23 02:40:50|13277.3|13262.3|13277.6|13262.6|13277.6|13262.6|13277.3|13262.3|0
1653273660000|2022-05-23 02:41:00|13277.1|13262.1|13277.1|13262.1|13277.1|13262.1|13277.1|13262.1|0
1653273670000|2022-05-23 02:41:10|13276.6|13261.6|13272.6|13257.6|13276.6|13261.6|13272.6|13257.6|1
1653273680000|2022-05-23 02:41:20|13273.1|13258.1|13273.3|13258.3|13273.3|13258.3|13272.3|13257.3|0
1653273690000|2022-05-23 02:41:30|13273.6|13258.6|13273.6|13258.6|13273.6|13258.6|13273.6|13258.6|0
1653273700000|2022-05-23 02:41:40|13275.3|13260.3|13276.3|13261.3|13276.3|13261.3|13275.3|13260.3|0
1653273710000|2022-05-23 02:41:50|13276.1|13261.1|13275.6|13260.6|13276.1|13261.1|13275.6|13260.6|0
1653273720000|2022-05-23 02:42:00|13274.3|13259.3|13274.3|13259.3|13274.3|13259.3|13274.3|13259.3|0
1653273730000|2022-05-23 02:42:10|13274.1|13259.1|13272.8|13257.8|13274.1|13259.1|13272.8|13257.8|0
1653273740000|2022-05-23 02:42:20|13275.3|13260.3|13276.6|13261.6|13276.6|13261.6|13275.3|13260.3|1
1653273750000|2022-05-23 02:42:30|13276.3|13261.3|13276.3|13261.3|13276.3|13261.3|13276.3|13261.3|0
1653273760000|2022-05-23 02:42:40|13276.6|13261.6|13276.6|13261.6|13276.6|13261.6|13276.6|13261.6|0
1653273770000|2022-05-23 02:42:50|13277.1|13262.1|13279.3|13264.3|13279.3|13264.3|13277.1|13262.1|0
1653273780000|2022-05-23 02:43:00|13279.6|13264.6|13280.3|13265.3|13281.3|13266.3|13279.6|13264.6|0
1653273790000|2022-05-23 02:43:10|13279.6|13264.6|13279.1|13264.1|13279.6|13264.6|13279.1|13264.1|2
1653273800000|2022-05-23 02:43:20|13279.3|13264.3|13278.8|13263.8|13281.5|13266.5|13277|13262|3
1653273810000|2022-05-23 02:43:30|13278.6|13263.6|13281.5|13266.5|13283.3|13268.3|13278.6|13263.6|2
1653273820000|2022-05-23 02:43:40|13282.8|13267.8|13282.5|13267.5|13282.8|13267.8|13282.5|13267.5|0
1653273830000|2022-05-23 02:43:50|13280.5|13265.5|13283.8|13268.8|13283.8|13268.8|13280.5|13265.5|0
1653273840000|2022-05-23 02:44:00|13283.7|13268.7|13283.7|13268.7|13283.7|13268.7|13283.7|13268.7|0
1653273850000|2022-05-23 02:44:10|13282.7|13267.7|13280|13265|13282.7|13267.7|13280|13265|1
1653273860000|2022-05-23 02:44:20|13280.2|13265.2|13280.2|13265.2|13280.2|13265.2|13280.2|13265.2|0
1653273900000|2022-05-23 02:45:00|13280.5|13265.5|13280.5|13265.5|13280.5|13265.5|13280.5|13265.5|0
1653273910000|2022-05-23 02:45:10|13280.2|13265.2|13280.2|13265.2|13280.2|13265.2|13280.2|13265.2|0
1653273940000|2022-05-23 02:45:40|13281.5|13266.5|13281.5|13266.5|13281.5|13266.5|13281.5|13266.5|0
1653273960000|2022-05-23 02:46:00|13281.7|13266.7|13281.7|13266.7|13281.7|13266.7|13281.7|13266.7|0
1653273970000|2022-05-23 02:46:10|13280|13265|13279.7|13264.7|13280|13265|13279.7|13264.7|0
1653273980000|2022-05-23 02:46:20|13280|13265|13280|13265|13280|13265|13280|13265|0
1653274000000|2022-05-23 02:46:40|13279.5|13264.5|13279.7|13264.7|13280|13265|13279.5|13264.5|0
1653274010000|2022-05-23 02:46:50|13279.2|13264.2|13279.2|13264.2|13279.2|13264.2|13279.2|13264.2|0
1653274020000|2022-05-23 02:47:00|13278.9|13263.9|13279.2|13264.2|13279.2|13264.2|13278.7|13263.7|0
1653274030000|2022-05-23 02:47:10|13278.7|13263.7|13278.9|13263.9|13279.7|13264.7|13278.7|13263.7|0
1653274040000|2022-05-23 02:47:20|13279.2|13264.2|13279.7|13264.7|13279.9|13264.9|13279.2|13264.2|1
1653274050000|2022-05-23 02:47:30|13279.4|13264.4|13279.4|13264.4|13279.4|13264.4|13279.4|13264.4|0
1653274060000|2022-05-23 02:47:40|13279.9|13264.9|13279.9|13264.9|13279.9|13264.9|13279.9|13264.9|0
1653274130000|2022-05-23 02:48:50|13279.4|13264.4|13279.2|13264.2|13279.4|13264.4|13279.2|13264.2|1
1653274140000|2022-05-23 02:49:00|13279.4|13264.4|13279.7|13264.7|13279.7|13264.7|13279.4|13264.4|0
1653274150000|2022-05-23 02:49:10|13279.6|13264.6|13279.6|13264.6|13279.6|13264.6|13279.6|13264.6|0
1653274170000|2022-05-23 02:49:30|13279.1|13264.1|13279.1|13264.1|13279.1|13264.1|13279.1|13264.1|0
1653274180000|2022-05-23 02:49:40|13278.9|13263.9|13278.9|13263.9|13278.9|13263.9|13278.9|13263.9|0
1653274200000|2022-05-23 02:50:00|13277.6|13252.6|13272.1|13257.1|13277.6|13257.1|13272.1|13252.4|1
1653274210000|2022-05-23 02:50:10|13271.4|13256.4|13276.1|13251.1|13276.1|13256.4|13271.4|13251.1|0
1653274230000|2022-05-23 02:50:30|13273.9|13248.9|13273.9|13248.9|13273.9|13248.9|13273.9|13248.9|0
1653274290000|2022-05-23 02:51:30|13273.8|13248.8|13273.8|13248.8|13273.8|13248.8|13273.8|13248.8|0
1653274300000|2022-05-23 02:51:40|13274.8|13249.8|13274.8|13249.8|13274.8|13249.8|13274.8|13249.8|0
1653274310000|2022-05-23 02:51:50|13268.3|13253.3|13268.3|13253.3|13268.3|13253.3|13268.3|13253.3|0
1653274380000|2022-05-23 02:53:00|13269.1|13254.1|13270.1|13255.1|13270.1|13255.1|13269.1|13254.1|0
1653274390000|2022-05-23 02:53:10|13269.8|13254.8|13269.8|13254.8|13269.8|13254.8|13269.8|13254.8|0
1653274410000|2022-05-23 02:53:30|13270.1|13255.1|13270.1|13255.1|13270.1|13255.1|13270.1|13255.1|0
1653274430000|2022-05-23 02:53:50|13269.1|13254.1|13269.1|13254.1|13269.1|13254.1|13268.8|13253.8|1
1653274440000|2022-05-23 02:54:00|13268.6|13253.6|13268.6|13253.6|13268.6|13253.6|13268.6|13253.6|0
1653274460000|2022-05-23 02:54:20|13267|13252|13267|13252|13267|13252|13267|13252|0
1653274490000|2022-05-23 02:54:50|13265.8|13250.8|13265.3|13250.3|13265.8|13250.8|13265.3|13250.3|2
1653274500000|2022-05-23 02:55:00|13260|13245|13264|13249|13264|13249|13259.8|13244.8|4
1653274510000|2022-05-23 02:55:10|13263.8|13248.8|13263.8|13248.8|13263.8|13248.8|13263.8|13248.8|0
1653274540000|2022-05-23 02:55:40|13263.3|13248.3|13263.3|13248.3|13263.3|13248.3|13263.3|13248.3|0
1653274560000|2022-05-23 02:56:00|13262.5|13247.5|13262.5|13247.5|13262.5|13247.5|13262.5|13247.5|0
1653274570000|2022-05-23 02:56:10|13262.3|13247.3|13262.3|13247.3|13262.3|13247.3|13262.3|13247.3|0
1653274580000|2022-05-23 02:56:20|13261.3|13246.3|13262.8|13247.8|13262.8|13247.8|13261|13246|1
1653274610000|2022-05-23 02:56:50|13263|13248|13263|13248|13263|13248|13263|13248|0
1653274630000|2022-05-23 02:57:10|13263.2|13248.2|13263.7|13248.7|13264.2|13249.2|13263.2|13248.2|0
1653274640000|2022-05-23 02:57:20|13264|13249|13264.5|13249.5|13264.5|13249.5|13264|13249|1
1653274660000|2022-05-23 02:57:40|13264.7|13249.7|13264.7|13249.7|13264.7|13249.7|13264.7|13249.7|0
1653274670000|2022-05-23 02:57:50|13265|13250|13265|13250|13265|13250|13265|13250|0
1653274690000|2022-05-23 02:58:10|13264.7|13249.7|13264.7|13249.7|13264.7|13249.7|13264.7|13249.7|1
1653274710000|2022-05-23 02:58:30|13264.2|13249.2|13264.2|13249.2|13264.2|13249.2|13264.2|13249.2|0
1653274720000|2022-05-23 02:58:40|13264.5|13249.5|13264.5|13249.5|13264.5|13249.5|13264.5|13249.5|0
1653274730000|2022-05-23 02:58:50|13264|13249|13264|13249|13264|13249|13264|13249|1
1653274740000|2022-05-23 02:59:00|13264.2|13249.2|13259.7|13244.7|13264.2|13249.2|13259.7|13244.7|0
1653274750000|2022-05-23 02:59:10|13260.2|13245.2|13257.2|13242.2|13260.2|13245.2|13257.2|13242.2|5
1653274760000|2022-05-23 02:59:20|13260.7|13235.7|13252|13237|13260.7|13239.7|13252|13234|0
1653274770000|2022-05-23 02:59:30|13258|13233|13257.5|13232.5|13258|13233|13257.5|13232.5|0
1653274780000|2022-05-23 02:59:40|13257.2|13232.2|13251.2|13236.2|13257.2|13236.2|13251.2|13231.7|1
1653274790000|2022-05-23 02:59:50|13249|13234|13249|13234|13249|13234|13249|13234|0
1653274810000|2022-05-23 03:00:10|13249.2|13234.2|13249.2|13234.2|13249.2|13234.2|13249.2|13234.2|1
1653274820000|2022-05-23 03:00:20|13248.7|13233.7|13248.7|13233.7|13248.7|13233.7|13248.7|13233.7|1
1653274830000|2022-05-23 03:00:30|13249|13234|13248.5|13233.5|13249|13234|13248.5|13233.5|0
1653274840000|2022-05-23 03:00:40|13248.7|13233.7|13247.7|13232.7|13248.7|13233.7|13247.5|13232.5|1
1653274850000|2022-05-23 03:00:50|13248|13233|13248|13233|13248|13233|13248|13233|4
1653274860000|2022-05-23 03:01:00|13248.2|13233.2|13248.9|13233.9|13248.9|13233.9|13248|13233|3
1653274870000|2022-05-23 03:01:10|13248.7|13233.7|13248.2|13233.2|13248.7|13233.7|13248.2|13233.2|3
1653274880000|2022-05-23 03:01:20|13248.4|13233.4|13249.7|13234.7|13249.7|13234.7|13248.4|13233.4|1
1653274890000|2022-05-23 03:01:30|||||||||3
1653274900000|2022-05-23 03:01:40|13246.2|13231.2|13249.2|13234.2|13249.4|13234.4|13246|13231|3
1653274910000|2022-05-23 03:01:50|13248.9|13233.9|13249.2|13234.2|13249.2|13234.2|13246.2|13231.2|3
1653274920000|2022-05-23 03:02:00|13244.9|13229.9|13253.2|13215.7|13253.2|13229.9|13244.9|13215.7|1
1653274930000|2022-05-23 03:02:10|13251.9|13214.4|13251.9|13214.4|13251.9|13214.4|13251.9|13214.4|0
1653274940000|2022-05-23 03:02:20|13244.9|13219.9|13237.9|13222.9|13244.9|13223.2|13237.7|13219.9|1
1653274950000|2022-05-23 03:02:30|13236.2|13221.2|13236.7|13221.7|13236.7|13221.7|13236.2|13221.2|0
1653274960000|2022-05-23 03:02:40|13237.2|13222.2|13237.9|13222.9|13237.9|13222.9|13237.2|13222.2|2
1653274970000|2022-05-23 03:02:50|13237.7|13222.7|13234.7|13219.7|13237.7|13222.7|13234.7|13219.7|2
1653274980000|2022-05-23 03:03:00|13234.9|13219.9|13233.2|13218.2|13234.9|13219.9|13233.2|13218.2|6
1653274990000|2022-05-23 03:03:10|13232.9|13217.9|13232.9|13217.9|13232.9|13217.9|13231.9|13216.9|1
1653275000000|2022-05-23 03:03:20|13231.2|13216.2|13232.9|13217.9|13232.9|13217.9|13231.2|13216.2|3
1653275020000|2022-05-23 03:03:40|13232.6|13217.6|13232.6|13217.6|13232.6|13217.6|13232.6|13217.6|0
1653275030000|2022-05-23 03:03:50|13231.1|13216.1|13230.1|13215.1|13231.1|13216.1|13230.1|13215.1|3
1653275040000|2022-05-23 03:04:00|13230.6|13215.6|13230.9|13215.9|13231.1|13216.1|13230.6|13215.6|1
1653275050000|2022-05-23 03:04:10|13231.4|13216.4|13231.1|13216.1|13231.4|13216.4|13231.1|13216.1|1
1653275060000|2022-05-23 03:04:20|13231.9|13216.9|13231.9|13216.9|13231.9|13216.9|13231.9|13216.9|3
1653275070000|2022-05-23 03:04:30|13230.6|13215.6|13229.9|13214.9|13230.6|13215.6|13228.9|13213.9|4
1653275080000|2022-05-23 03:04:40|13227.4|13212.4|13227.4|13212.4|13227.4|13212.4|13227.4|13212.4|6
1653275090000|2022-05-23 03:04:50|13222.9|13207.9|13222.9|13207.9|13223.9|13208.9|13222.9|13207.9|2
1653275100000|2022-05-23 03:05:00|13223.1|13208.1|13223.4|13208.4|13223.4|13208.4|13223.1|13208.1|2
1653275110000|2022-05-23 03:05:10|13225.6|13210.6|13226.4|13211.4|13226.4|13211.4|13225.4|13210.4|3
1653275120000|2022-05-23 03:05:20|13232.6|13207.6|13226.1|13211.1|13232.6|13212.4|13226.1|13207.6|2
1653275130000|2022-05-23 03:05:30|13225.6|13210.6|13226.1|13211.1|13226.1|13211.1|13225.6|13210.6|3
1653275140000|2022-05-23 03:05:40|13225.6|13210.6|13224.6|13209.6|13226.4|13211.4|13222.4|13207.4|7
1653275150000|2022-05-23 03:05:50|13226.6|13211.6|13226.4|13211.4|13226.6|13211.6|13222.6|13207.6|6
1653275160000|2022-05-23 03:06:00|13226.1|13211.1|13222.6|13207.6|13226.4|13211.4|13221.4|13206.4|11
1653275170000|2022-05-23 03:06:10|13223.6|13208.6|13222.1|13207.1|13223.9|13208.9|13222.1|13207.1|6
1653275180000|2022-05-23 03:06:20|13220.9|13205.9|13222.4|13207.4|13222.4|13207.4|13220.9|13205.9|4
1653275190000|2022-05-23 03:06:30|13221.9|13206.9|13221.9|13206.9|13221.9|13206.9|13221.9|13206.9|2
1653275200000|2022-05-23 03:06:40|13222.6|13207.6|13222.9|13207.9|13223.4|13208.4|13222.6|13207.6|3
1653275210000|2022-05-23 03:06:50|13222.6|13207.6|13223.1|13208.1|13223.1|13208.1|13222.6|13207.6|8
1653275220000|2022-05-23 03:07:00|13224.1|13209.1|13230.8|13205.8|13230.8|13209.6|13224.1|13205.3|5
1653275230000|2022-05-23 03:07:10|13230.6|13205.6|13230.8|13205.8|13230.8|13205.8|13230.6|13205.6|2
1653275240000|2022-05-23 03:07:20|13230.6|13205.6|13230.6|13205.6|13230.8|13205.8|13230.6|13205.6|3
1653275250000|2022-05-23 03:07:30|13230.3|13205.3|13225.8|13210.8|13231.6|13210.8|13221.6|13205.3|5
1653275260000|2022-05-23 03:07:40|13231.6|13206.6|13220.8|13205.8|13231.6|13211.1|13220.8|13205.8|5
1653275270000|2022-05-23 03:07:50|13225.1|13210.1|13226.1|13211.1|13226.3|13211.3|13220.3|13205.3|10
1653275280000|2022-05-23 03:08:00|13230.3|13205.3|13230.6|13205.6|13230.8|13205.8|13230.3|13205.3|2
1653275290000|2022-05-23 03:08:10|13230.3|13205.3|13221.3|13206.3|13230.6|13209.8|13218.6|13203.6|8
1653275300000|2022-05-23 03:08:20|13221.1|13206.1|13219.8|13204.8|13221.1|13206.1|13218.6|13203.6|56
1653275310000|2022-05-23 03:08:30|13219.6|13204.6|13217.3|13202.3|13219.6|13204.6|13217.3|13202.3|3
1653275320000|2022-05-23 03:08:40|13216.3|13201.3|13214.6|13199.6|13216.3|13201.3|13214.6|13199.6|6
1653275330000|2022-05-23 03:08:50|13215.6|13200.6|13214.1|13199.1|13215.6|13200.6|13214.1|13199.1|10
1653275360000|2022-05-23 03:09:20|13213.6|13198.6|13216.3|13201.3|13216.3|13201.3|13212.1|13197.1|3
1653275380000|2022-05-23 03:09:40|13216.1|13201.1|13216.3|13201.3|13216.3|13201.3|13216.1|13201.1|1
1653275390000|2022-05-23 03:09:50|13216.6|13201.6|13216.6|13201.6|13216.6|13201.6|13216.6|13201.6|2
1653275400000|2022-05-23 03:10:00|13216.8|13201.8|13214.3|13199.3|13216.8|13201.8|13214.3|13199.3|2
1653275420000|2022-05-23 03:10:20|13214.8|13199.8|13217.1|13202.1|13217.1|13202.1|13214.8|13199.8|1
1653275430000|2022-05-23 03:10:30|13216.6|13201.6|13215.8|13200.8|13217.1|13202.1|13215.8|13200.8|3
1653275440000|2022-05-23 03:10:40|13216.1|13201.1|13216.1|13201.1|13216.1|13201.1|13216.1|13201.1|2
1653275450000|2022-05-23 03:10:50|||||||||3
1653275460000|2022-05-23 03:11:00|||||||||2
1653275470000|2022-05-23 03:11:10|||||||||3
1653275480000|2022-05-23 03:11:20|13216.3|13201.3|13216.3|13201.3|13216.3|13201.3|13213.6|13198.6|4
1653275490000|2022-05-23 03:11:30|13216.1|13201.1|13215|13200|13216.3|13201.3|13213.6|13198.6|7
1653275500000|2022-05-23 03:11:40|13215.3|13200.3|13215.3|13200.3|13215.5|13200.5|13215.3|13200.3|1
1653275510000|2022-05-23 03:11:50|13214|13199|13215.3|13200.3|13215.3|13200.3|13213.8|13198.8|1
1653275520000|2022-05-23 03:12:00|13215.5|13200.5|13215.5|13200.5|13215.5|13200.5|13215|13200|2
1653275530000|2022-05-23 03:12:10|13215.8|13200.8|13215.8|13200.8|13215.8|13200.8|13215.8|13200.8|0
1653275540000|2022-05-23 03:12:20|13215.5|13200.5|13215.5|13200.5|13215.5|13200.5|13215.5|13200.5|1
1653275560000|2022-05-23 03:12:40|13215.8|13200.8|13215.8|13200.8|13215.8|13200.8|13215.8|13200.8|1
1653275570000|2022-05-23 03:12:50|13215.5|13200.5|13215.5|13200.5|13215.8|13200.8|13215.5|13200.5|2
1653275580000|2022-05-23 03:13:00|13215.8|13200.8|13215.8|13200.8|13215.8|13200.8|13215.3|13200.3|4
1653275590000|2022-05-23 03:13:10|13215.5|13200.5|13215.5|13200.5|13216|13201|13215.5|13200.5|3
1653275600000|2022-05-23 03:13:20|13213|13198|13213.5|13198.5|13217|13202|13213|13198|4
1653275610000|2022-05-23 03:13:30|13217.3|13202.3|13216.8|13201.8|13217.3|13202.3|13216.8|13201.8|5
1653275620000|2022-05-23 03:13:40|13217.3|13202.3|13216.8|13201.8|13217.3|13202.3|13216.8|13201.8|1
1653275630000|2022-05-23 03:13:50|13216.5|13201.5|13216.8|13201.8|13216.8|13201.8|13216.3|13201.3|1
1653275640000|2022-05-23 03:14:00|13216.7|13201.7|13216.3|13201.3|13216.7|13201.7|13216.3|13201.3|0
1653275650000|2022-05-23 03:14:10|13214|13199|13213.3|13198.3|13214|13199|13213|13198|5
1653275660000|2022-05-23 03:14:20|13212.3|13197.3|13215.2|13200.2|13215.2|13200.2|13212.3|13197.3|1
1653275670000|2022-05-23 03:14:30|13215.7|13200.7|13215.7|13200.7|13215.7|13200.7|13215.7|13200.7|5
1653275680000|2022-05-23 03:14:40|13213.2|13198.2|13213.2|13198.2|13213.2|13198.2|13213.2|13198.2|0
1653275700000|2022-05-23 03:15:00|13215.5|13200.5|13215.7|13200.7|13216|13201|13215.5|13200.5|3
1653275710000|2022-05-23 03:15:10|13215.5|13200.5|13215.7|13200.7|13215.7|13200.7|13215.5|13200.5|4
1653275720000|2022-05-23 03:15:20|13212.2|13197.2|13216|13201|13216|13201|13212.2|13197.2|12
1653275730000|2022-05-23 03:15:30|13216.2|13201.2|13216.2|13201.2|13216.2|13201.2|13216.2|13201.2|0
1653275760000|2022-05-23 03:16:00|13216|13201|13216.2|13201.2|13216.2|13201.2|13216|13201|0
1653275790000|2022-05-23 03:16:30|13216.4|13201.4|13216.2|13201.2|13216.4|13201.4|13216.2|13201.2|0
1653275800000|2022-05-23 03:16:40|13211.7|13196.7|13211.7|13196.7|13211.7|13196.7|13211.7|13196.7|3
1653275820000|2022-05-23 03:17:00|13208.2|13193.2|13214.4|13199.4|13214.4|13199.4|13208.2|13193.2|4
1653275830000|2022-05-23 03:17:10|13214.7|13199.7|13214.7|13199.7|13214.7|13199.7|13214.7|13199.7|0
1653275840000|2022-05-23 03:17:20|13213.9|13198.9|13209.2|13194.2|13213.9|13198.9|13209.2|13194.2|2
1653275850000|2022-05-23 03:17:30|13208.9|13193.9|13208.9|13193.9|13208.9|13193.9|13208.9|13193.9|0
1653275860000|2022-05-23 03:17:40|13208.4|13193.4|13208.4|13193.4|13208.4|13193.4|13207.9|13192.9|0
1653275920000|2022-05-23 03:18:40|13208.2|13193.2|13207.2|13192.2|13208.2|13193.2|13207.2|13192.2|1
1653275930000|2022-05-23 03:18:50|13207.7|13192.7|13207.7|13192.7|13207.7|13192.7|13207.7|13192.7|0
1653275950000|2022-05-23 03:19:10|13207.6|13192.6|13207.6|13192.6|13207.6|13192.6|13207.6|13192.6|0
1653275980000|2022-05-23 03:19:40|13217.1|13192.1|13217.1|13192.1|13217.1|13192.1|13217.1|13192.1|0
1653275990000|2022-05-23 03:19:50|13212.6|13197.6|13212.6|13197.6|13212.6|13197.6|13212.6|13197.6|0
1653276000000|2022-05-23 03:20:00|13212.9|13197.9|13212.9|13197.9|13212.9|13197.9|13212.9|13197.9|0
1653276010000|2022-05-23 03:20:10|13213.1|13198.1|13213.1|13198.1|13213.1|13198.1|13213.1|13198.1|0
1653276040000|2022-05-23 03:20:40|13213.4|13198.4|13213.4|13198.4|13213.4|13198.4|13213.4|13198.4|0
1653276070000|2022-05-23 03:21:10|13213.3|13198.3|13213.3|13198.3|13213.3|13198.3|13213.3|13198.3|1
1653276110000|2022-05-23 03:21:50|13214.3|13199.3|13214.3|13199.3|13214.3|13199.3|13214.3|13199.3|1
1653276120000|2022-05-23 03:22:00|13212.8|13197.8|13212.8|13197.8|13212.8|13197.8|13212.8|13197.8|1
1653276150000|2022-05-23 03:22:30|13212.6|13197.6|13212.8|13197.8|13212.8|13197.8|13212.6|13197.6|1
1653276160000|2022-05-23 03:22:40|13214.1|13199.1|13214.1|13199.1|13214.1|13199.1|13214.1|13199.1|0
1653276180000|2022-05-23 03:23:00|13211.8|13196.8|13211.8|13196.8|13211.8|13196.8|13211.8|13196.8|0
1653276190000|2022-05-23 03:23:10|13214.1|13199.1|13214.1|13199.1|13214.1|13199.1|13214.1|13199.1|0
1653276200000|2022-05-23 03:23:20|13213.8|13198.8|13213.8|13198.8|13213.8|13198.8|13213.8|13198.8|2
1653276210000|2022-05-23 03:23:30|13213.3|13198.3|13212.1|13197.1|13213.3|13198.3|13212.1|13197.1|0
1653276220000|2022-05-23 03:23:40|13211.6|13196.6|13211.8|13196.8|13212.1|13197.1|13211.6|13196.6|1
1653276240000|2022-05-23 03:24:00|13211.3|13196.3|13211.3|13196.3|13211.3|13196.3|13211.3|13196.3|0
1653276260000|2022-05-23 03:24:20|13210.5|13195.5|13210.3|13195.3|13210.5|13195.5|13210.3|13195.3|0
1653276330000|2022-05-23 03:25:30|13210.5|13195.5|13210.5|13195.5|13210.5|13195.5|13210.5|13195.5|0
1653276340000|2022-05-23 03:25:40|13210.8|13195.8|13210.8|13195.8|13210.8|13195.8|13210.8|13195.8|0
1653276400000|2022-05-23 03:26:40|13210.7|13195.7|13210.7|13195.7|13210.7|13195.7|13210.7|13195.7|0
1653276420000|2022-05-23 03:27:00|13211.2|13196.2|13217.2|13192.2|13217.2|13196.2|13211.2|13192.2|1
1653276430000|2022-05-23 03:27:10|13212.5|13197.5|13213|13198|13213|13198|13212.5|13197.5|0
1653276460000|2022-05-23 03:27:40|13213.2|13198.2|13213.2|13198.2|13213.2|13198.2|13213.2|13198.2|0
1653276490000|2022-05-23 03:28:10|13213.7|13198.7|13213.7|13198.7|13213.7|13198.7|13213.7|13198.7|0
1653276510000|2022-05-23 03:28:30|13213.9|13198.9|13213.9|13198.9|13213.9|13198.9|13213.9|13198.9|0
1653276530000|2022-05-23 03:28:50|13213.7|13198.7|13213.7|13198.7|13213.7|13198.7|13213.7|13198.7|0
1653276540000|2022-05-23 03:29:00|13215.2|13200.2|13215.7|13200.7|13215.7|13200.7|13215.2|13200.2|2
1653276560000|2022-05-23 03:29:20|13231.9|13194.4|13231.9|13194.4|13231.9|13194.4|13231.9|13194.4|1
1653276570000|2022-05-23 03:29:30|13226.4|13201.4|13226.4|13201.4|13226.4|13201.4|13226.4|13201.4|0
1653276590000|2022-05-23 03:29:50|13227.1|13202.1|13227.1|13202.1|13227.1|13202.1|13227.1|13202.1|0
1653276610000|2022-05-23 03:30:10|13241.4|13203.9|13241.4|13203.9|13241.4|13203.9|13241.4|13203.9|14
1653276630000|2022-05-23 03:30:30|13241.6|13204.1|13241.1|13203.6|13241.6|13204.1|13241.1|13203.6|0
1653276640000|2022-05-23 03:30:40|13242.1|13204.6|13242.1|13204.6|13242.1|13204.6|13242.1|13204.6|0
1653276650000|2022-05-23 03:30:50|13244.6|13207.1|13246.4|13208.9|13246.4|13208.9|13244.6|13207.1|0
1653276660000|2022-05-23 03:31:00|13246.6|13209.1|13254.4|13216.9|13254.4|13216.9|13240.9|13209.1|1
1653276680000|2022-05-23 03:31:20|13253.6|13216.1|13253.6|13216.1|13253.6|13216.1|13253.6|13216.1|0
1653276690000|2022-05-23 03:31:30|13254.1|13216.6|13254.6|13217.1|13254.6|13217.1|13254.1|13216.6|0
1653276710000|2022-05-23 03:31:50|13254.1|13216.6|13254.1|13216.6|13254.1|13216.6|13254.1|13216.6|0
1653276720000|2022-05-23 03:32:00|13253.8|13216.3|13253.8|13216.3|13253.8|13216.3|13253.8|13216.3|0
1653276740000|2022-05-23 03:32:20|13253.3|13215.8|13253.3|13215.8|13253.3|13215.8|13253.3|13215.8|0
1653276750000|2022-05-23 03:32:30|13255.1|13217.6|13255.1|13217.6|13255.1|13217.6|13255.1|13217.6|1
1653276790000|2022-05-23 03:33:10|13256.1|13218.6|13256.1|13218.6|13256.1|13218.6|13256.1|13218.6|0
1653276850000|2022-05-23 03:34:10|13256|13218.5|13258.5|13221|13258.5|13221|13256|13218.5|0
1653276870000|2022-05-23 03:34:30|13258.8|13221.3|13255.3|13240.3|13258.8|13240.3|13251|13221.3|0
1653276880000|2022-05-23 03:34:40|13255.5|13240.5|13256.8|13241.8|13256.8|13241.8|13255.5|13240.5|0
1653276890000|2022-05-23 03:34:50|13257.3|13242.3|13256.8|13241.8|13257.3|13242.3|13256.8|13241.8|1
1653276900000|2022-05-23 03:35:00|13256.5|13241.5|13256|13241|13256.5|13241.5|13256|13241|1
1653276910000|2022-05-23 03:35:10|13259.8|13244.8|13259.8|13244.8|13259.8|13244.8|13259.8|13244.8|0
1653276930000|2022-05-23 03:35:30|||||||||1
1653276970000|2022-05-23 03:36:10|13261.3|13246.3|13261.5|13246.5|13261.5|13246.5|13261.3|13246.3|0
1653277000000|2022-05-23 03:36:40|13261.8|13246.8|13261.8|13246.8|13261.8|13246.8|13261.8|13246.8|0
1653277010000|2022-05-23 03:36:50|||||||||1
1653277020000|2022-05-23 03:37:00|13264.2|13249.2|13264.2|13249.2|13264.2|13249.2|13264.2|13249.2|1
1653277080000|2022-05-23 03:38:00|13265.7|13250.7|13267|13252|13267|13252|13265.7|13250.7|0
1653277110000|2022-05-23 03:38:30|13267.2|13252.2|13267.5|13252.5|13267.5|13252.5|13267.2|13252.2|0
1653277120000|2022-05-23 03:38:40|13267.7|13252.7|13267.7|13252.7|13267.7|13252.7|13267.7|13252.7|0
1653277140000|2022-05-23 03:39:00|13269|13254|13269|13254|13269|13254|13269|13254|0
1653277170000|2022-05-23 03:39:30|13268.9|13253.9|13268.9|13253.9|13268.9|13253.9|13268.9|13253.9|0
1653277180000|2022-05-23 03:39:40|13267.4|13252.4|13267.4|13252.4|13267.4|13252.4|13267.4|13252.4|0
1653277190000|2022-05-23 03:39:50|13268.4|13253.4|13268.4|13253.4|13268.4|13253.4|13268.4|13253.4|0
1653277200000|2022-05-23 03:40:00|13268.7|13253.7|13269.9|13254.9|13270.2|13255.2|13268.7|13253.7|2
1653277220000|2022-05-23 03:40:20|13271.9|13256.9|13272.4|13257.4|13272.4|13257.4|13271.9|13256.9|1
1653277230000|2022-05-23 03:40:30|13272.9|13257.9|13275.1|13260.1|13275.1|13260.1|13272.9|13257.9|1
1653277240000|2022-05-23 03:40:40|13275.6|13260.6|13275.6|13260.6|13275.6|13260.6|13275.6|13260.6|0
1653277250000|2022-05-23 03:40:50|13275.9|13260.9|13276.4|13261.4|13276.4|13261.4|13275.9|13260.9|0
1653277260000|2022-05-23 03:41:00|13274.9|13259.9|13273.9|13258.9|13274.9|13259.9|13273.9|13258.9|2
1653277270000|2022-05-23 03:41:10|13274.4|13259.4|13277.4|13252.4|13277.4|13259.4|13274.4|13252.4|1
1653277300000|2022-05-23 03:41:40|13277.8|13252.8|13277.8|13252.8|13277.8|13252.8|13277.8|13252.8|0
1653277310000|2022-05-23 03:41:50|13278.6|13253.6|13279.8|13254.8|13279.8|13254.8|13278.6|13253.6|1
1653277340000|2022-05-23 03:42:20|||||||||1
1653277350000|2022-05-23 03:42:30|13276.1|13261.1|13276.1|13261.1|13276.1|13261.1|13276.1|13261.1|0
1653277360000|2022-05-23 03:42:40|13277.3|13262.3|13277.3|13262.3|13277.3|13262.3|13277.3|13262.3|0
1653277520000|2022-05-23 03:45:20|13277.5|13262.5|13277.5|13262.5|13277.5|13262.5|13277.5|13262.5|4
1653277530000|2022-05-23 03:45:30|13277.8|13262.8|13277.8|13262.8|13277.8|13262.8|13277.8|13262.8|0
1653277580000|2022-05-23 03:46:20|13277.5|13262.5|13277.2|13262.2|13277.5|13262.5|13277.2|13262.2|1
1653277590000|2022-05-23 03:46:30|13276.7|13261.7|13276.7|13261.7|13276.7|13261.7|13276.7|13261.7|0
1653277610000|2022-05-23 03:46:50|13277|13262|13277.2|13262.2|13277.2|13262.2|13277|13262|0
1653277660000|2022-05-23 03:47:40|13277|13262|13277|13262|13277|13262|13277|13262|0
1653277680000|2022-05-23 03:48:00|13277.5|13262.5|13277.7|13262.7|13277.7|13262.7|13277.5|13262.5|0
1653277720000|2022-05-23 03:48:40|13277.4|13262.4|13277.7|13262.7|13277.7|13262.7|13277.4|13262.4|1
1653277780000|2022-05-23 03:49:40|13277.9|13262.9|13277.9|13262.9|13277.9|13262.9|13277.9|13262.9|0
1653277960000|2022-05-23 03:52:40|13279.6|13264.6|13295.1|13257.6|13295.1|13264.6|13279.6|13257.6|6
1653277970000|2022-05-23 03:52:50|13289.6|13264.6|13289.6|13264.6|13289.6|13264.6|13289.6|13264.6|0
1653277980000|2022-05-23 03:53:00|13289.4|13264.4|13289.4|13264.4|13289.4|13264.4|13289.4|13264.4|0
1653277990000|2022-05-23 03:53:10|13289.6|13264.6|13289.4|13264.4|13289.6|13264.6|13289.4|13264.4|0
1653278050000|2022-05-23 03:54:10|13289.3|13264.3|13289.3|13264.3|13289.3|13264.3|13289.3|13264.3|0
1653278070000|2022-05-23 03:54:30|13290.3|13265.3|13290.3|13265.3|13290.3|13265.3|13290.3|13265.3|0
1653278080000|2022-05-23 03:54:40|13286.1|13271.1|13286.1|13271.1|13286.1|13271.1|13286.1|13271.1|0
1653278090000|2022-05-23 03:54:50|13288.1|13273.1|13288.8|13273.8|13288.8|13273.8|13288.1|13273.1|0
1653278110000|2022-05-23 03:55:10|13289.1|13274.1|13289.6|13274.6|13289.6|13274.6|13289.1|13274.1|0
1653278120000|2022-05-23 03:55:20|13290.1|13275.1|13290.1|13275.1|13290.1|13275.1|13290.1|13275.1|0
1653278140000|2022-05-23 03:55:40|13291.6|13276.6|13291.6|13276.6|13291.6|13276.6|13291.6|13276.6|1
1653278160000|2022-05-23 03:56:00|13292.5|13277.5|13292.5|13277.5|13292.5|13277.5|13292.5|13277.5|0
1653278170000|2022-05-23 03:56:10|13293.3|13278.3|13295.5|13280.5|13295.5|13280.5|13293.3|13278.3|0
1653278180000|2022-05-23 03:56:20|13296|13281|13300.8|13285.8|13300.8|13285.8|13296|13281|1
1653278190000|2022-05-23 03:56:30|13306.5|13281.5|13305|13280|13306.5|13281.5|13305|13280|1
1653278200000|2022-05-23 03:56:40|13301.3|13286.3|13318.3|13280.8|13318.3|13287.8|13301.3|13280.8|2
1653278270000|2022-05-23 03:57:50|||||||||4
1653278300000|2022-05-23 03:58:20|13318|13280.5|13317.5|13280|13318|13280.5|13317.5|13280|1
1653278470000|2022-05-23 04:01:10|13317.4|13279.9|13309.7|13284.7|13317.4|13284.7|13309.7|13279.9|0
1653278480000|2022-05-23 04:01:20|13310|13295|13310|13295|13310|13295|13310|13295|0
1653278500000|2022-05-23 04:01:40|13310.2|13295.2|13310.2|13295.2|13310.2|13295.2|13310.2|13295.2|9
1653278560000|2022-05-23 04:02:40|13310.7|13295.7|13310.9|13295.9|13310.9|13295.9|13310.7|13295.7|0
1653278600000|2022-05-23 04:03:20|||||||||1
1653278640000|2022-05-23 04:04:00|13311.1|13296.1|13311.9|13296.9|13311.9|13296.9|13311.1|13296.1|0
1653278670000|2022-05-23 04:04:30|13312.4|13297.4|13312.4|13297.4|13312.4|13297.4|13312.4|13297.4|0
1653278700000|2022-05-23 04:05:00|13312.6|13297.6|13312.6|13297.6|13312.6|13297.6|13312.6|13297.6|2
1653278710000|2022-05-23 04:05:10|13311.6|13296.6|13309.6|13284.6|13311.6|13296.6|13307.6|13284.6|2
1653278730000|2022-05-23 04:05:30|||||||||2
1653278780000|2022-05-23 04:06:20|13308.6|13283.6|13308.6|13283.6|13308.6|13283.6|13308.6|13283.6|0
1653278790000|2022-05-23 04:06:30|13308.8|13283.8|13309.1|13284.1|13309.1|13284.1|13308.8|13283.8|0
1653278820000|2022-05-23 04:07:00|13308.1|13283.1|13311.8|13274.3|13313.3|13283.1|13308.1|13274.3|1
1653278830000|2022-05-23 04:07:10|13311.1|13273.6|13311.1|13273.6|13311.1|13273.6|13311.1|13273.6|0
1653278850000|2022-05-23 04:07:30|13310.8|13273.3|13310.8|13273.3|13310.8|13273.3|13310.8|13273.3|0
1653278860000|2022-05-23 04:07:40|13309.3|13271.8|13309.3|13271.8|13309.3|13271.8|13309.3|13271.8|0
1653278880000|2022-05-23 04:08:00|13308.8|13271.3|13308.3|13270.8|13308.8|13271.3|13308.3|13270.8|0
1653278940000|2022-05-23 04:09:00|13310|13272.5|13310|13272.5|13310|13272.5|13310|13272.5|0
1653278960000|2022-05-23 04:09:20|13308.3|13270.8|13308.3|13270.8|13308.3|13270.8|13308.3|13270.8|0
1653279070000|2022-05-23 04:11:10|13308.2|13270.7|13308.2|13270.7|13308.2|13270.7|13308.2|13270.7|0
1653279130000|2022-05-23 04:12:10|13308.5|13271|13308.5|13271|13308.5|13271|13308.5|13271|0
1653279220000|2022-05-23 04:13:40|13308.4|13270.9|13308.4|13270.9|13308.4|13270.9|13308.4|13270.9|0
1653279310000|2022-05-23 04:15:10|13308.2|13270.7|13308.2|13270.7|13308.2|13270.7|13308.2|13270.7|0
1653279370000|2022-05-23 04:16:10|13308.1|13270.6|13308.1|13270.6|13308.1|13270.6|13308.1|13270.6|0
1653279640000|2022-05-23 04:20:40|13303.3|13265.8|13283.3|13258.3|13303.3|13265.8|13280.1|13258.3|2
1653279650000|2022-05-23 04:20:50|13287.4|13249.9|13294.6|13257.1|13294.6|13257.1|13287.4|13249.9|1
1653279710000|2022-05-23 04:21:50|13304|13266.5|13302|13264.5|13304|13266.5|13302|13264.5|1
1653279760000|2022-05-23 04:22:40|13304.8|13267.3|13305|13267.5|13305|13267.5|13304.8|13267.3|1
1653279860000|2022-05-23 04:24:20|13307|13269.5|13307|13269.5|13307|13269.5|13307|13269.5|0
1653279960000|2022-05-23 04:26:00|13306.9|13269.4|13306.9|13269.4|13306.9|13269.4|13306.9|13269.4|0
1653280090000|2022-05-23 04:28:10|13306.4|13268.9|13306.4|13268.9|13306.4|13268.9|13306.4|13268.9|0
1653280290000|2022-05-23 04:31:30|13306.3|13268.8|13306.3|13268.8|13306.3|13268.8|13306.3|13268.8|0
1653280320000|2022-05-23 04:32:00|13310.6|13273.1|13310.6|13273.1|13310.6|13273.1|13310.6|13273.1|0
1653280330000|2022-05-23 04:32:10|13306.3|13268.8|13306.3|13268.8|13306.3|13268.8|13306.3|13268.8|0
1653280450000|2022-05-23 04:34:10|13312.3|13274.8|13312.3|13274.8|13312.3|13274.8|13312.3|13274.8|0
1653280720000|2022-05-23 04:38:40|13312.2|13274.7|13312.2|13274.7|13312.2|13274.7|13312.2|13274.7|0
1653280800000|2022-05-23 04:40:00|13311.7|13274.2|13311.7|13274.2|13311.7|13274.2|13311.7|13274.2|0
1653280830000|2022-05-23 04:40:30|13311.5|13274|13311.5|13274|13311.5|13274|13311.5|13274|0
1653280890000|2022-05-23 04:41:30|13311.4|13273.9|13311.4|13273.9|13311.4|13273.9|13311.4|13273.9|0
1653281140000|2022-05-23 04:45:40|13309.9|13272.4|13302.3|13264.8|13309.9|13272.4|13302.3|13264.8|2
1653281150000|2022-05-23 04:45:50|13302.1|13264.6|13302.1|13264.6|13302.1|13264.6|13302.1|13264.6|0
1653281200000|2022-05-23 04:46:40|13302|13264.5|13302|13264.5|13302|13264.5|13302|13264.5|0
1653281260000|2022-05-23 04:47:40|13302.5|13265|13302.5|13265|13302.5|13265|13302.5|13265|0
1653281350000|2022-05-23 04:49:10|13305.5|13268|13305.7|13268.2|13305.8|13268.3|13305.5|13268|0
1653281360000|2022-05-23 04:49:20|13306.5|13269|13307.7|13270.2|13307.7|13270.2|13306.5|13269|0
1653281500000|2022-05-23 04:51:40|13309.2|13271.7|13309.2|13271.7|13309.2|13271.7|13309.2|13271.7|0
1653281540000|2022-05-23 04:52:20|13300.7|13285.7|13309.7|13284.7|13309.7|13288.4|13300.7|13284.7|1
1653281550000|2022-05-23 04:52:30|13309.9|13284.9|13311.7|13274.2|13311.7|13284.9|13307.4|13274.2|0
1653281570000|2022-05-23 04:52:50|13309.4|13284.4|13309.4|13284.4|13309.4|13284.4|13309.4|13284.4|1
1653281580000|2022-05-23 04:53:00|13313.4|13275.9|13311.7|13274.2|13313.4|13275.9|13311.7|13274.2|0
1653281590000|2022-05-23 04:53:10|13311.4|13273.9|13311.4|13273.9|13311.4|13273.9|13311.4|13273.9|1
1653281630000|2022-05-23 04:53:50|13309.1|13284.1|13310.9|13273.4|13310.9|13284.1|13308.9|13273.4|1
1653281660000|2022-05-23 04:54:20|13309.9|13272.4|13309.9|13272.4|13309.9|13272.4|13309.9|13272.4|0
1653281670000|2022-05-23 04:54:30|13308.9|13271.4|13308.9|13271.4|13308.9|13271.4|13308.9|13271.4|0
1653281770000|2022-05-23 04:56:10|13308.8|13271.3|13308.8|13271.3|13308.8|13271.3|13308.8|13271.3|0
1653281820000|2022-05-23 04:57:00|13308.1|13270.6|13308.1|13270.6|13308.1|13270.6|13308.1|13270.6|0
1653281900000|2022-05-23 04:58:20|13306.6|13269.1|13306.6|13269.1|13306.6|13269.1|13306.6|13269.1|0
1653281920000|2022-05-23 04:58:40|13304.8|13267.3|13304.8|13267.3|13304.8|13267.3|13304.8|13267.3|0
1653282010000|2022-05-23 05:00:10|13302|13264.5|13301.8|13264.3|13302|13264.5|13301.8|13264.3|0
1653282060000|2022-05-23 05:01:00|13302|13264.5|13302|13264.5|13302|13264.5|13302|13264.5|0
1653282080000|2022-05-23 05:01:20|13301.2|13263.7|13301.2|13263.7|13301.2|13263.7|13301.2|13263.7|0
1653282100000|2022-05-23 05:01:40|13301.5|13264|13301.5|13264|13301.5|13264|13301.5|13264|0
1653282240000|2022-05-23 05:04:00|13301.4|13263.9|13301.4|13263.9|13301.4|13263.9|13301.4|13263.9|0
1653282520000|2022-05-23 05:08:40|13301.3|13263.8|13301.3|13263.8|13301.3|13263.8|13301.3|13263.8|0
1653282820000|2022-05-23 05:13:40|13301.2|13263.7|13301.2|13263.7|13301.2|13263.7|13301.2|13263.7|0
1653283120000|2022-05-23 05:18:40|13301.1|13263.6|13301.1|13263.6|13301.1|13263.6|13301.1|13263.6|0
1653283360000|2022-05-23 05:22:40|13303.1|13265.6|13303.3|13265.8|13303.3|13265.8|13303.1|13265.6|0
1653283370000|2022-05-23 05:22:50|13306.1|13268.6|13306.1|13268.6|13306.1|13268.6|13306.1|13268.6|0
1653283380000|2022-05-23 05:23:00|13308.6|13271.1|13304.8|13279.8|13308.6|13279.8|13303.6|13271.1|0
1653283390000|2022-05-23 05:23:10|13302.1|13287.1|13302.3|13287.3|13302.3|13287.3|13302.1|13287.1|0
1653283400000|2022-05-23 05:23:20|13304.3|13289.3|13304.3|13289.3|13304.3|13289.3|13304.3|13289.3|0
1653283410000|2022-05-23 05:23:30|13304.6|13289.6|13304.6|13289.6|13304.6|13289.6|13304.6|13289.6|0
1653283420000|2022-05-23 05:23:40|13304.5|13289.5|13307.1|13269.6|13308.3|13289.5|13304.5|13269.6|2
1653283440000|2022-05-23 05:24:00|13307.3|13269.8|13307.5|13270|13307.5|13270|13307.3|13269.8|0
1653283490000|2022-05-23 05:24:50|13308|13270.5|13308|13270.5|13308|13270.5|13308|13270.5|0
1653283530000|2022-05-23 05:25:30|13308.5|13271|13308.5|13271|13308.5|13271|13308.5|13271|1
1653283540000|2022-05-23 05:25:40|13308.8|13271.3|13308.8|13271.3|13308.8|13271.3|13308.8|13271.3|0
1653283590000|2022-05-23 05:26:30|13308.7|13271.2|13308.7|13271.2|13308.7|13271.2|13308.7|13271.2|0
1653283610000|2022-05-23 05:26:50|13314.8|13277.3|13310.5|13295.5|13314.8|13295.5|13310.5|13277.3|1
1653283620000|2022-05-23 05:27:00|||||||||2
1653283630000|2022-05-23 05:27:10|13311.7|13296.7|13309.4|13294.4|13311.7|13296.7|13305.9|13290.9|25
1653283640000|2022-05-23 05:27:20|||||||||1
1653283690000|2022-05-23 05:28:10|13309.7|13294.7|13309.7|13294.7|13311.2|13296.2|13309.7|13294.7|7
1653283710000|2022-05-23 05:28:30|13307.9|13292.9|13307.9|13292.9|13307.9|13292.9|13307.9|13292.9|0
1653283790000|2022-05-23 05:29:50|13312.1|13274.6|13310.1|13272.6|13312.1|13274.6|13310.1|13272.6|1
1653283800000|2022-05-23 05:30:00|13312.9|13275.4|13309.7|13284.7|13313.1|13284.7|13309.7|13274.2|2
1653283810000|2022-05-23 05:30:10|13313.4|13275.9|13310.6|13285.6|13313.4|13286.1|13309.7|13275.9|2
1653283820000|2022-05-23 05:30:20|13304.2|13289.2|13302.4|13287.4|13304.9|13289.9|13300.4|13285.4|4
1653283830000|2022-05-23 05:30:30|13303.2|13288.2|13303.2|13288.2|13303.2|13288.2|13303.2|13288.2|0
1653283840000|2022-05-23 05:30:40|13304.6|13289.6|13311.4|13286.4|13311.4|13289.9|13304.6|13286.4|0
1653283850000|2022-05-23 05:30:50|13307.4|13292.4|13304.8|13289.8|13312.1|13293.6|13304.8|13287.1|2
1653283860000|2022-05-23 05:31:00|13305.1|13290.1|13304.9|13289.9|13307.9|13292.9|13302.4|13287.4|1
1653283870000|2022-05-23 05:31:10|13305.9|13290.9|13305.6|13290.6|13305.9|13290.9|13305.6|13290.6|0
1653283890000|2022-05-23 05:31:30|13305.1|13290.1|13305.1|13290.1|13305.1|13290.1|13305.1|13290.1|0
1653283900000|2022-05-23 05:31:40|13306.1|13291.1|13304.4|13289.4|13307.1|13292.1|13304.4|13289.4|1
1653283910000|2022-05-23 05:31:50|13304.1|13289.1|13304.9|13289.9|13304.9|13289.9|13304.1|13289.1|0
1653283920000|2022-05-23 05:32:00|13304.6|13289.6|13303.1|13288.1|13306.1|13291.1|13303.1|13288.1|2
1653283930000|2022-05-23 05:32:10|13302.6|13287.6|13305.9|13290.9|13305.9|13290.9|13302.6|13287.6|1
1653283940000|2022-05-23 05:32:20|13302.6|13287.6|13300.1|13285.1|13305.9|13290.9|13299.8|13284.8|2
1653283950000|2022-05-23 05:32:30|13299.8|13284.8|13300.4|13285.4|13304.1|13289.1|13299.8|13284.8|4
1653283960000|2022-05-23 05:32:40|13301.6|13286.6|13302.6|13287.6|13303.4|13288.4|13301.6|13286.6|2
1653283970000|2022-05-23 05:32:50|13302.4|13287.4|13301.4|13286.4|13302.4|13287.4|13301.4|13286.4|3
1653283980000|2022-05-23 05:33:00|13299.6|13284.6|13296.2|13281.2|13299.6|13284.6|13295.7|13280.7|7
1653283990000|2022-05-23 05:33:10|13293.2|13278.2|13285.7|13270.7|13293.2|13278.2|13285.7|13270.7|2
1653284000000|2022-05-23 05:33:20|13285.9|13270.9|13300.1|13275.1|13304.1|13275.1|13285.9|13266.1|1
1653284010000|2022-05-23 05:33:30|13300.6|13275.6|13292.1|13277.1|13300.6|13277.6|13292.1|13275.6|1
1653284020000|2022-05-23 05:33:40|13292.4|13277.4|13291.1|13276.1|13292.6|13277.6|13289.4|13274.4|3
1653284030000|2022-05-23 05:33:50|13291.4|13276.4|13284.9|13269.9|13296.9|13276.9|13284.9|13269.9|2
1653284040000|2022-05-23 05:34:00|13289.6|13274.6|13293.1|13255.6|13294.7|13274.6|13284.4|13255.6|3
1653284050000|2022-05-23 05:34:10|13293.6|13256.1|13293.1|13255.6|13293.7|13263.1|13287.6|13255.6|2
1653284060000|2022-05-23 05:34:20|13290.7|13253.2|13282.4|13257.4|13292.4|13257.4|13282.4|13253.2|4
1653284070000|2022-05-23 05:34:30|13278.7|13263.7|13270.9|13255.9|13281.4|13263.7|13270.9|13253.4|7
1653284080000|2022-05-23 05:34:40|13271.4|13256.4|13266.9|13251.9|13271.4|13256.4|13266.9|13251.9|4
1653284090000|2022-05-23 05:34:50|13266.6|13251.6|13266.9|13251.9|13266.9|13251.9|13266.6|13251.6|2
1653284110000|2022-05-23 05:35:10|13266.6|13251.6|13266.6|13251.6|13266.6|13251.6|13266.6|13251.6|0
1653284120000|2022-05-23 05:35:20|13266.9|13251.9|13270.3|13255.3|13271.6|13256.6|13266.9|13251.9|1
1653284130000|2022-05-23 05:35:30|13268.6|13253.6|13268.6|13253.6|13268.6|13253.6|13268.1|13253.1|0
1653284140000|2022-05-23 05:35:40|13266.3|13251.3|13266.1|13251.1|13266.3|13251.3|13266.1|13251.1|0
1653284150000|2022-05-23 05:35:50|13270.9|13255.9|13265.8|13250.8|13270.9|13255.9|13265.8|13250.8|0
1653284160000|2022-05-23 05:36:00|13267.6|13252.6|13268.1|13253.1|13268.1|13253.1|13267.6|13252.6|0
1653284170000|2022-05-23 05:36:10|13267.6|13252.6|13266.3|13251.3|13268.1|13253.1|13266.3|13251.3|0
1653284180000|2022-05-23 05:36:20|13266.6|13251.6|13276|13251|13276|13251.8|13266.6|13250.3|1
1653284200000|2022-05-23 05:36:40|13270.5|13255.5|13270.3|13255.3|13270.5|13255.5|13270|13255|0
1653284210000|2022-05-23 05:36:50|13270.5|13255.5|13270.3|13255.3|13272.3|13257.3|13270.3|13255.3|0
1653284220000|2022-05-23 05:37:00|13270|13255|13268.8|13253.8|13274.3|13259.3|13268.8|13253.8|0
1653284230000|2022-05-23 05:37:10|13268.3|13253.3|13268.5|13253.5|13268.5|13253.5|13267.8|13252.8|0
1653284240000|2022-05-23 05:37:20|13268.3|13253.3|13268|13253|13268.5|13253.5|13267|13252|1
1653284250000|2022-05-23 05:37:30|13267.8|13252.8|13266.5|13251.5|13267.8|13252.8|13266.5|13251.5|0
1653284260000|2022-05-23 05:37:40|13266.3|13251.3|13265.8|13250.8|13266.3|13251.3|13265.8|13250.8|0
1653284270000|2022-05-23 05:37:50|13265.5|13250.5|13265.8|13250.8|13265.8|13250.8|13265.5|13250.5|0
1653284280000|2022-05-23 05:38:00|13266.3|13251.3|13266.3|13251.3|13266.3|13251.3|13266.3|13251.3|0
1653284290000|2022-05-23 05:38:10|13266.8|13251.8|13267.3|13252.3|13267.3|13252.3|13266.8|13251.8|0
1653284300000|2022-05-23 05:38:20|13266.8|13251.8|13265.8|13250.8|13266.8|13251.8|13265.8|13250.8|2
1653284310000|2022-05-23 05:38:30|13265.3|13250.3|13265.8|13250.8|13265.8|13250.8|13265.3|13250.3|2
1653284320000|2022-05-23 05:38:40|13266.3|13251.3|13266.8|13251.8|13266.8|13251.8|13266.3|13251.3|0
1653284330000|2022-05-23 05:38:50|13266|13251|13266|13251|13266|13251|13266|13251|0
1653284340000|2022-05-23 05:39:00|13266.3|13251.3|13266.8|13251.8|13271.3|13256.3|13266|13251|0
1653284360000|2022-05-23 05:39:20|13268.2|13253.2|13268.2|13253.2|13268.2|13253.2|13268.2|13253.2|1
1653284370000|2022-05-23 05:39:30|13268|13253|13268|13253|13268.2|13253.2|13268|13253|0
1653284380000|2022-05-23 05:39:40|13268.5|13253.5|13269.2|13254.2|13269.2|13254.2|13268.5|13253.5|0
1653284390000|2022-05-23 05:39:50|13273.5|13258.5|13269.7|13254.7|13273.8|13258.8|13269.7|13254.7|0
1653284400000|2022-05-23 05:40:00|13270|13255|13273.2|13258.2|13275.5|13260.5|13269.2|13254.2|1
1653284410000|2022-05-23 05:40:10|13273.5|13258.5|13273.5|13258.5|13273.5|13258.5|13273.5|13258.5|0
1653284430000|2022-05-23 05:40:30|13272.5|13257.5|13271.7|13256.7|13272.5|13257.5|13271.7|13256.7|0
1653284460000|2022-05-23 05:41:00|13270.7|13255.7|13270.7|13255.7|13270.7|13255.7|13270.7|13255.7|0
1653284490000|2022-05-23 05:41:30|13275.7|13260.7|13275.7|13260.7|13275.7|13260.7|13275.7|13260.7|1
1653284500000|2022-05-23 05:41:40|13275.9|13260.9|13286|13271|13293.2|13271.5|13275.9|13260.9|2
1653284510000|2022-05-23 05:41:50|13285.5|13270.5|13286.7|13271.7|13286.7|13271.7|13284.5|13269.5|2
1653284520000|2022-05-23 05:42:00|13287.2|13272.2|13286.7|13271.7|13287.2|13272.2|13285.7|13270.7|1
1653284530000|2022-05-23 05:42:10|13288|13273|13287.5|13272.5|13288|13273|13287.5|13272.5|2
1653284570000|2022-05-23 05:42:50|||||||||1
1653284580000|2022-05-23 05:43:00|13287.4|13272.4|13287.4|13272.4|13287.4|13272.4|13287.4|13272.4|0
1653284600000|2022-05-23 05:43:20|13290.4|13275.4|13287.9|13272.9|13290.4|13275.4|13287.9|13272.9|1
1653284610000|2022-05-23 05:43:30|13287.4|13272.4|13287.4|13272.4|13287.4|13272.4|13287.4|13272.4|0
1653284630000|2022-05-23 05:43:50|13287.9|13272.9|13287.9|13272.9|13287.9|13272.9|13287.9|13272.9|1
1653284640000|2022-05-23 05:44:00|13288.9|13273.9|13289.7|13274.7|13290.7|13275.7|13288.9|13273.9|2
1653284650000|2022-05-23 05:44:10|13288.9|13273.9|13285.2|13270.2|13288.9|13273.9|13285.2|13270.2|0
1653284660000|2022-05-23 05:44:20|13285.4|13270.4|13284.9|13269.9|13285.4|13270.4|13284.9|13269.9|0
1653284670000|2022-05-23 05:44:30|13285.1|13270.1|13284.9|13269.9|13285.1|13270.1|13284.9|13269.9|0
1653284690000|2022-05-23 05:44:50|13285.1|13270.1|13284.9|13269.9|13285.1|13270.1|13284.9|13269.9|0
1653284700000|2022-05-23 05:45:00|13285.4|13270.4|13284.9|13269.9|13285.4|13270.4|13284.9|13269.9|1
1653284710000|2022-05-23 05:45:10|13285.1|13270.1|13285.1|13270.1|13285.1|13270.1|13285.1|13270.1|0
1653284720000|2022-05-23 05:45:20|13284.9|13269.9|13285.6|13270.6|13285.6|13270.6|13284.9|13269.9|1
1653284730000|2022-05-23 05:45:30|13285.4|13270.4|13284.9|13269.9|13285.4|13270.4|13284.9|13269.9|0
1653284740000|2022-05-23 05:45:40|13285.4|13270.4|13288.9|13273.9|13289.4|13274.4|13285.4|13270.4|3
1653284760000|2022-05-23 05:46:00|13289.4|13274.4|13288.4|13273.4|13289.6|13274.6|13288.4|13273.4|1
1653284790000|2022-05-23 05:46:30|13288.6|13273.6|13288.6|13273.6|13288.6|13273.6|13288.6|13273.6|0
1653284800000|2022-05-23 05:46:40|13290.4|13275.4|13289.8|13274.8|13293.8|13278.8|13289.8|13274.8|3
1653284810000|2022-05-23 05:46:50|13289.1|13274.1|13289.1|13274.1|13289.1|13274.1|13289.1|13274.1|0
1653284820000|2022-05-23 05:47:00|13289.6|13274.6|13289.3|13274.3|13290.3|13275.3|13289.3|13274.3|1
1653284830000|2022-05-23 05:47:10|13291.8|13276.8|13291.1|13276.1|13291.8|13276.8|13290.6|13275.6|2
1653284840000|2022-05-23 05:47:20|13311.8|13274.3|13305.8|13280.8|13312|13281.3|13305.8|13274.3|1
1653284860000|2022-05-23 05:47:40|13298.8|13283.8|13292|13277|13300|13283.8|13292|13275|0
1653284870000|2022-05-23 05:47:50|13290.8|13275.8|13290.8|13275.8|13290.8|13275.8|13290.8|13275.8|0
1653284880000|2022-05-23 05:48:00|13291|13276|13290.8|13275.8|13291.8|13276.8|13290.3|13275.3|1
1653284890000|2022-05-23 05:48:10|13291.5|13276.5|13291.8|13276.8|13294|13279|13291.5|13276.5|4
1653284900000|2022-05-23 05:48:20|13292.8|13277.8|13292.2|13277.2|13294.2|13279.2|13292.2|13277.2|1
1653284910000|2022-05-23 05:48:30|13295.2|13280.2|13297.2|13282.2|13297.2|13282.2|13295.2|13280.2|1
1653284920000|2022-05-23 05:48:40|13294.2|13279.2|13294.5|13279.5|13294.5|13279.5|13294.2|13279.2|0
1653284930000|2022-05-23 05:48:50|13295.5|13280.5|13305.5|13290.5|13306.5|13291.5|13295.5|13280.5|2
1653284940000|2022-05-23 05:49:00|13302.5|13287.5|13302.5|13287.5|13302.5|13287.5|13302.5|13287.5|0
1653285000000|2022-05-23 05:50:00|13302.7|13287.7|13302.7|13287.7|13302.7|13287.7|13302.7|13287.7|0
1653285040000|2022-05-23 05:50:40|13302.9|13287.9|13302.9|13287.9|13302.9|13287.9|13302.9|13287.9|0
1653285070000|2022-05-23 05:51:10|13306.7|13281.7|13302.2|13287.2|13306.7|13287.7|13302.2|13281.7|0
1653285080000|2022-05-23 05:51:20|13306.7|13281.7|13306.7|13281.7|13306.7|13281.7|13306.7|13281.7|0
1653285180000|2022-05-23 05:53:00|13306.6|13281.6|13306.6|13281.6|13306.6|13281.6|13306.6|13281.6|0
1653285190000|2022-05-23 05:53:10|13306.9|13281.9|13306.9|13281.9|13306.9|13281.9|13306.9|13281.9|0
1653285200000|2022-05-23 05:53:20|13301.1|13286.1|13302.9|13287.9|13303.7|13288.7|13301.1|13286.1|0
1653285210000|2022-05-23 05:53:30|13302.7|13287.7|13302.7|13287.7|13302.7|13287.7|13302.7|13287.7|0
1653285220000|2022-05-23 05:53:40|13301.1|13286.1|13301.4|13286.4|13301.4|13286.4|13301.1|13286.1|0
1653285230000|2022-05-23 05:53:50|13306.7|13291.7|13323.1|13298.1|13326.1|13298.1|13306.7|13288.6|1
1653285240000|2022-05-23 05:54:00|13323.9|13298.9|13340.6|13303.1|13340.6|13303.1|13323.9|13294.1|1
1653285260000|2022-05-23 05:54:20|13335.6|13320.6|13335.6|13320.6|13335.6|13320.6|13335.6|13320.6|0
1653285280000|2022-05-23 05:54:40|13336.1|13321.1|13336.1|13321.1|13336.1|13321.1|13336.1|13321.1|0
1653285310000|2022-05-23 05:55:10|13340.6|13325.6|13340.6|13325.6|13340.6|13325.6|13340.6|13325.6|0
1653285320000|2022-05-23 05:55:20|13356.1|13318.6|13362.6|13325.1|13362.6|13325.1|13356.1|13318.6|3
1653285330000|2022-05-23 05:55:30|13363.6|13326.1|13365.3|13327.8|13365.3|13327.8|13363.6|13326.1|1
1653285370000|2022-05-23 05:56:10|13361.6|13336.6|13364|13339|13371.8|13339.5|13361.6|13332.8|2
1653285380000|2022-05-23 05:56:20|13360.5|13335.5|13371.2|13356.2|13371.2|13356.2|13356.5|13326|1
1653285390000|2022-05-23 05:56:30|13380|13355|13377.5|13352.5|13382.7|13355|13376.2|13345.2|6
1653285400000|2022-05-23 05:56:40|13377.2|13352.2|13378|13353|13378|13353|13377.2|13352.2|1
1653285420000|2022-05-23 05:57:00|13381|13356|13423.4|13385.9|13424.4|13386.9|13381|13356|6
1653285430000|2022-05-23 05:57:10|13424.6|13387.1|13423.9|13386.4|13425.6|13388.1|13423.9|13386.4|8
1653285440000|2022-05-23 05:57:20|13424.4|13386.9|13424.9|13387.4|13424.9|13387.4|13424.4|13386.9|0
1653285460000|2022-05-23 05:57:40|13424.4|13386.9|13423.9|13386.4|13424.4|13386.9|13423.9|13386.4|0
1653285470000|2022-05-23 05:57:50|13423.4|13385.9|13423.4|13385.9|13423.4|13385.9|13423.4|13385.9|0
1653285510000|2022-05-23 05:58:30|13423.9|13386.4|13422.1|13384.6|13423.9|13386.4|13421.9|13384.4|0
1653285540000|2022-05-23 05:59:00|13421.9|13384.4|13421.9|13384.4|13421.9|13384.4|13421.9|13384.4|0
1653285550000|2022-05-23 05:59:10|13421.6|13384.1|13421.6|13384.1|13421.6|13384.1|13421.6|13384.1|0
1653285560000|2022-05-23 05:59:20|13421.9|13384.4|13421.9|13384.4|13421.9|13384.4|13421.9|13384.4|0
1653285570000|2022-05-23 05:59:30|13421.6|13384.1|13421.6|13384.1|13421.6|13384.1|13421.6|13384.1|0
1653285600000|2022-05-23 06:00:00|13421.1|13383.6|13421.1|13383.6|13421.1|13383.6|13421.1|13383.6|0
1653285620000|2022-05-23 06:00:20|13415.1|13390.1|13415.1|13390.1|13415.1|13390.1|13415.1|13390.1|0
1653285640000|2022-05-23 06:00:40|13422.3|13384.8|13421.8|13384.3|13422.3|13384.8|13421.8|13384.3|0
1653285660000|2022-05-23 06:01:00|||||||||1
1653285680000|2022-05-23 06:01:20|13415.1|13390.1|13415.1|13390.1|13415.1|13390.1|13415.1|13390.1|0
1653285760000|2022-05-23 06:02:40|13415|13390|13415|13390|13415|13390|13415|13390|0
1653285780000|2022-05-23 06:03:00|13415.3|13390.3|13415.3|13390.3|13415.3|13390.3|13415.3|13390.3|0
1653285810000|2022-05-23 06:03:30|||||||||1
1653285840000|2022-05-23 06:04:00|13415.8|13390.8|13416.3|13391.3|13416.3|13391.3|13415.8|13390.8|0
1653285900000|2022-05-23 06:05:00|13417.3|13392.3|13412.7|13397.7|13417.5|13397.8|13412.7|13392.2|0
1653285930000|2022-05-23 06:05:30|13412.5|13397.5|13412.5|13397.5|13412.5|13397.5|13412.5|13397.5|0
1653285960000|2022-05-23 06:06:00|13413.5|13398.5|13413.5|13398.5|13413.5|13398.5|13413.5|13398.5|0
1653285980000|2022-05-23 06:06:20|13413.2|13398.2|13413|13398|13413.2|13398.2|13413|13398|0
1653286020000|2022-05-23 06:07:00|13404.7|13389.7|13407.5|13392.5|13413.7|13394.5|13404.7|13388.7|2
1653286080000|2022-05-23 06:08:00|13404.7|13389.7|13405.2|13380.2|13405.2|13389.7|13397.7|13380.2|4
1653286130000|2022-05-23 06:08:50|13405.7|13380.7|13405.4|13380.4|13405.7|13380.7|13405.4|13380.4|0
1653286170000|2022-05-23 06:09:30|13405.2|13380.2|13405.2|13380.2|13405.2|13380.2|13405.2|13380.2|1
1653286200000|2022-05-23 06:10:00|13405.1|13380.1|13405.6|13380.6|13405.6|13380.6|13405.1|13380.1|0
1653286210000|2022-05-23 06:10:10|13414.1|13376.6|13414.4|13376.9|13414.4|13376.9|13414.1|13376.6|1
1653286240000|2022-05-23 06:10:40|13414.1|13376.6|13414.1|13376.6|13414.1|13376.6|13414.1|13376.6|0
1653286250000|2022-05-23 06:10:50|13406.4|13381.4|13406.4|13381.4|13406.4|13381.4|13406.4|13381.4|1
1653286260000|2022-05-23 06:11:00|13414.1|13376.6|13409.4|13384.4|13414.1|13384.6|13408.4|13376.4|0
1653286270000|2022-05-23 06:11:10|13410.1|13385.1|13409.1|13384.1|13410.1|13385.1|13409.1|13384.1|2
1653286290000|2022-05-23 06:11:30|13403.4|13388.4|13399.1|13384.1|13403.4|13388.4|13399.1|13384.1|1
1653286300000|2022-05-23 06:11:40|13398.8|13383.8|13398.8|13383.8|13398.8|13383.8|13398.8|13383.8|0
1653286360000|2022-05-23 06:12:40|13398.6|13383.6|13398.6|13383.6|13398.6|13383.6|13398.6|13383.6|0
1653286370000|2022-05-23 06:12:50|13401.1|13376.1|13401.1|13376.1|13401.1|13376.1|13401.1|13376.1|1
1653286380000|2022-05-23 06:13:00|13395.3|13380.3|13395.6|13380.6|13395.6|13380.6|13395.3|13380.3|0
1653286410000|2022-05-23 06:13:30|13394|13379|13394|13379|13394|13379|13394|13379|0
1653286530000|2022-05-23 06:15:30|13393.8|13378.8|13393.8|13378.8|13393.8|13378.8|13393.8|13378.8|0
1653286540000|2022-05-23 06:15:40|13393.7|13378.7|13394|13379|13394|13379|13393.7|13378.7|1
1653286550000|2022-05-23 06:15:50|13393.7|13378.7|13393.7|13378.7|13393.7|13378.7|13393.7|13378.7|0
1653286560000|2022-05-23 06:16:00|13394.2|13379.2|13394.5|13379.5|13395|13380|13394.2|13379.2|0
1653286570000|2022-05-23 06:16:10|13396.2|13381.2|13399.5|13384.5|13399.5|13384.5|13396.2|13381.2|1
1653286590000|2022-05-23 06:16:30|13399.2|13384.2|13401.2|13386.2|13401.2|13386.2|13399.2|13384.2|0
1653286600000|2022-05-23 06:16:40|13400.2|13385.2|13400.2|13385.2|13400.2|13385.2|13400.2|13385.2|1
1653286610000|2022-05-23 06:16:50|13398.9|13383.9|13398.9|13383.9|13400.2|13385.2|13398.9|13383.9|1
1653286620000|2022-05-23 06:17:00|13399.4|13384.4|13399.9|13384.9|13400.2|13385.2|13399.4|13384.4|0
1653286630000|2022-05-23 06:17:10|13399.7|13384.7|13399.4|13384.4|13399.7|13384.7|13399.4|13384.4|0
1653286640000|2022-05-23 06:17:20|13399.7|13384.7|13399.4|13384.4|13403.2|13388.2|13399.4|13384.4|0
1653286660000|2022-05-23 06:17:40|13396.4|13381.4|13396.6|13381.6|13396.6|13381.6|13396.4|13381.4|0
1653286670000|2022-05-23 06:17:50|13397.6|13382.6|13403.2|13388.2|13403.2|13388.2|13397.6|13382.6|0
1653286680000|2022-05-23 06:18:00|13397.6|13382.6|13398.9|13383.9|13399.4|13384.4|13397.6|13382.6|0
1653286690000|2022-05-23 06:18:10|13400.1|13385.1|13400.1|13385.1|13400.9|13385.9|13399.6|13384.6|0
1653286700000|2022-05-23 06:18:20|13400.6|13385.6|13405.4|13390.4|13405.4|13390.4|13400.6|13385.6|7
1653286720000|2022-05-23 06:18:40|13405.6|13390.6|13405.6|13390.6|13405.6|13390.6|13405.6|13390.6|0
1653286740000|2022-05-23 06:19:00|13406.4|13381.4|13403.4|13388.4|13406.4|13388.9|13401.9|13381.4|4
1653286750000|2022-05-23 06:19:10|13403.1|13388.1|13403.1|13388.1|13403.1|13388.1|13403.1|13388.1|0
1653286800000|2022-05-23 06:20:00|13401.6|13386.6|13402.1|13387.1|13402.6|13387.6|13401.6|13386.6|0
1653286810000|2022-05-23 06:20:10|13402.8|13387.8|13402.6|13387.6|13402.8|13387.8|13402.6|13387.6|0
1653286820000|2022-05-23 06:20:20|13402.3|13387.3|13402.6|13387.6|13402.6|13387.6|13402.3|13387.3|0
1653286830000|2022-05-23 06:20:30|13402.3|13387.3|13402.6|13387.6|13402.6|13387.6|13402.1|13387.1|0
1653286860000|2022-05-23 06:21:00|13401.3|13386.3|13402.8|13387.8|13402.8|13387.8|13401.3|13386.3|0
1653286880000|2022-05-23 06:21:20|13402.6|13387.6|13402.6|13387.6|13402.6|13387.6|13402.6|13387.6|0
1653286900000|2022-05-23 06:21:40|13402.5|13387.5|13397.6|13382.6|13402.5|13387.5|13397.6|13382.6|1
1653286910000|2022-05-23 06:21:50|13398.1|13383.1|13398.1|13383.1|13398.1|13383.1|13398.1|13383.1|0
1653286920000|2022-05-23 06:22:00|13404.8|13379.8|13404.8|13379.8|13404.8|13379.8|13404.8|13379.8|1
1653286930000|2022-05-23 06:22:10|13404.6|13379.6|13397.6|13382.6|13404.6|13382.6|13397.6|13379.1|2
1653286980000|2022-05-23 06:23:00|13397.1|13382.1|13395.3|13380.3|13397.1|13382.1|13394.8|13379.8|1
1653287010000|2022-05-23 06:23:30|13395.1|13380.1|13394.8|13379.8|13395.1|13380.1|13394.8|13379.8|0
1653287030000|2022-05-23 06:23:50|13393.8|13378.8|13392.8|13377.8|13393.8|13378.8|13392.8|13377.8|0
1653287040000|2022-05-23 06:24:00|13392.6|13377.6|13392.6|13377.6|13392.6|13377.6|13392.6|13377.6|0
1653287050000|2022-05-23 06:24:10|13393.6|13378.6|13393.6|13378.6|13393.6|13378.6|13393.6|13378.6|0
1653287070000|2022-05-23 06:24:30|13393.8|13378.8|13393.6|13378.6|13393.8|13378.8|13393.6|13378.6|1
1653287100000|2022-05-23 06:25:00|13393.8|13378.8|13393.8|13378.8|13393.8|13378.8|13393.8|13378.8|0
1653287150000|2022-05-23 06:25:50|13393.5|13378.5|13393.5|13378.5|13393.5|13378.5|13393.5|13378.5|0
1653287160000|2022-05-23 06:26:00|13395.6|13370.6|13394.1|13369.1|13395.6|13370.6|13394.1|13369.1|3
1653287180000|2022-05-23 06:26:20|13393.6|13368.6|13388.6|13373.6|13393.6|13374.1|13388.3|13368.6|0
1653287190000|2022-05-23 06:26:30|13390|13375|13388.8|13373.8|13390|13375|13388.8|13373.8|2
1653287240000|2022-05-23 06:27:20|13389.8|13374.8|13388.8|13373.8|13389.8|13374.8|13388.8|13373.8|2
1653287250000|2022-05-23 06:27:30|13389|13374|13389.3|13374.3|13389.3|13374.3|13388.8|13373.8|0
1653287270000|2022-05-23 06:27:50|13388.8|13373.8|13388.5|13373.5|13393.5|13376.5|13388|13368.5|0
1653287280000|2022-05-23 06:28:00|13391.5|13376.5|13390.8|13375.8|13392|13377|13389|13374|4
1653287290000|2022-05-23 06:28:10|13390.5|13375.5|13389.8|13374.8|13390.5|13375.5|13389.8|13374.8|0
1653287300000|2022-05-23 06:28:20|13390|13375|13389.8|13374.8|13390|13375|13389.8|13374.8|1
1653287320000|2022-05-23 06:28:40|13390.7|13375.7|13390.5|13375.5|13390.7|13375.7|13390.2|13375.2|4
1653287330000|2022-05-23 06:28:50|13390.7|13375.7|13387.2|13372.2|13390.7|13375.7|13381.4|13366.4|1
1653287340000|2022-05-23 06:29:00|13387.4|13372.4|13384.5|13369.5|13387.4|13372.4|13382|13367|6
1653287350000|2022-05-23 06:29:10|13384.2|13369.2|13385.2|13370.2|13385.4|13370.4|13383.5|13368.5|2
1653287360000|2022-05-23 06:29:20|13384.2|13369.2|13385.4|13370.4|13386.2|13371.2|13384.2|13369.2|3
1653287370000|2022-05-23 06:29:30|13384.7|13369.7|13383.7|13368.7|13384.7|13369.7|13383.7|13368.7|0
1653287390000|2022-05-23 06:29:50|13387.2|13372.2|13388.2|13373.2|13388.2|13373.2|13386.9|13371.9|2
1653287400000|2022-05-23 06:30:00|13387.7|13362.7|13386.2|13371.2|13387.7|13371.2|13381.4|13362.4|4
1653287410000|2022-05-23 06:30:10|13385.4|13370.4|13385.4|13370.4|13385.4|13370.4|13383.9|13368.9|1
1653287420000|2022-05-23 06:30:20|13383.7|13368.7|13381.9|13366.9|13385.1|13370.1|13381.9|13366.9|0
1653287430000|2022-05-23 06:30:30|13383.9|13368.9|13384.7|13369.7|13384.7|13369.7|13383.9|13368.9|1
1653287440000|2022-05-23 06:30:40|13387.2|13372.2|13386.2|13371.2|13387.2|13372.2|13386.2|13371.2|1
1653287450000|2022-05-23 06:30:50|13385.7|13370.7|13385.9|13370.9|13385.9|13370.9|13382.9|13367.9|2
1653287460000|2022-05-23 06:31:00|||||||||1
1653287470000|2022-05-23 06:31:10|13387.6|13372.6|13385.4|13370.4|13387.6|13372.6|13385.2|13370.2|2
1653287480000|2022-05-23 06:31:20|13385.2|13370.2|13384.4|13369.4|13386.1|13371.1|13382.9|13367.9|2
1653287490000|2022-05-23 06:31:30|13383.6|13368.6|13387.4|13372.4|13387.4|13372.4|13383.6|13368.6|2
1653287500000|2022-05-23 06:31:40|13387.6|13372.6|13387.1|13372.1|13387.6|13372.6|13387.1|13372.1|0
1653287510000|2022-05-23 06:31:50|||||||||1
1653287520000|2022-05-23 06:32:00|13386.9|13371.9|13387.6|13372.6|13388.9|13373.9|13386.9|13371.9|5
1653287530000|2022-05-23 06:32:10|13386.9|13371.9|13386.4|13371.4|13386.9|13371.9|13386.4|13371.4|2
1653287540000|2022-05-23 06:32:20|13386.9|13371.9|13386.9|13371.9|13386.9|13371.9|13386.9|13371.9|2
1653287550000|2022-05-23 06:32:30|13386.6|13371.6|13387.9|13372.9|13387.9|13372.9|13386.6|13371.6|2
1653287560000|2022-05-23 06:32:40|13387.6|13372.6|13387.4|13372.4|13387.6|13372.6|13387.1|13372.1|3
1653287570000|2022-05-23 06:32:50|13389.6|13374.6|13391.6|13376.6|13399.4|13377.4|13387.4|13361.9|8
1653287580000|2022-05-23 06:33:00|13390.6|13375.6|13395.6|13380.6|13395.6|13380.6|13390.6|13375.6|1
1653287590000|2022-05-23 06:33:10|13395.9|13380.9|13396.4|13381.4|13396.4|13381.4|13395.9|13380.9|1
1653287600000|2022-05-23 06:33:20|13397.6|13382.6|13396.9|13381.9|13397.6|13382.6|13396.9|13381.9|1
1653287610000|2022-05-23 06:33:30|13397.1|13382.1|13396.9|13381.9|13397.1|13382.1|13396.9|13381.9|0
1653287620000|2022-05-23 06:33:40|13396.4|13381.4|13396.4|13381.4|13396.4|13381.4|13396.4|13381.4|0
1653287640000|2022-05-23 06:34:00|13397.9|13382.9|13397.9|13382.9|13397.9|13382.9|13397.9|13382.9|0
1653287710000|2022-05-23 06:35:10|13397.6|13382.6|13398.2|13373.2|13398.2|13382.6|13397.6|13373.2|2
1653287720000|2022-05-23 06:35:20|13398.7|13373.7|13393.4|13378.4|13398.7|13380.1|13392.4|13373.7|1
1653287730000|2022-05-23 06:35:30|13394.4|13379.4|13394.6|13379.6|13394.6|13379.6|13394.4|13379.4|0
1653287740000|2022-05-23 06:35:40|13394.1|13379.1|13394.1|13379.1|13394.1|13379.1|13394.1|13379.1|0
1653287750000|2022-05-23 06:35:50|13393.9|13378.9|13395.6|13380.6|13395.6|13380.6|13393.9|13378.9|0
1653287760000|2022-05-23 06:36:00|13396.1|13381.1|13396.1|13381.1|13396.1|13381.1|13396.1|13381.1|0
1653287770000|2022-05-23 06:36:10|13395.9|13380.9|13395.9|13380.9|13395.9|13380.9|13395.9|13380.9|0
1653287780000|2022-05-23 06:36:20|13396.1|13381.1|13396.8|13381.8|13396.8|13381.8|13396.1|13381.1|0
1653287790000|2022-05-23 06:36:30|13397.1|13382.1|13397.3|13382.3|13397.3|13382.3|13397.1|13382.1|0
1653287800000|2022-05-23 06:36:40|13397.6|13382.6|13397.6|13382.6|13397.6|13382.6|13397.6|13382.6|0
1653287830000|2022-05-23 06:37:10|13396.8|13381.8|13397.3|13382.3|13397.6|13382.6|13394.3|13379.3|1
1653287850000|2022-05-23 06:37:30|13394.3|13379.3|13397.1|13382.1|13397.1|13382.1|13394.3|13379.3|1
1653287860000|2022-05-23 06:37:40|13397.3|13382.3|13397.1|13382.1|13397.3|13382.3|13397.1|13382.1|1
1653287880000|2022-05-23 06:38:00|13394.5|13379.5|13397.1|13382.1|13397.1|13382.1|13394.5|13379.5|0
1653287890000|2022-05-23 06:38:10|13396.1|13381.1|13395.8|13380.8|13396.1|13381.1|13395.8|13380.8|6
1653287900000|2022-05-23 06:38:20|13395.3|13380.3|13395.1|13380.1|13395.3|13380.3|13395.1|13380.1|0
1653287910000|2022-05-23 06:38:30|13396.6|13381.6|13395.8|13380.8|13396.6|13381.6|13395.8|13380.8|2
1653287920000|2022-05-23 06:38:40|13396.1|13381.1|13396.1|13381.1|13396.1|13381.1|13392|13377|1
1653287930000|2022-05-23 06:38:50|13396.3|13381.3|13394.6|13379.6|13396.3|13381.3|13394.6|13379.6|2
1653287940000|2022-05-23 06:39:00|13394.8|13379.8|13395.8|13380.8|13395.8|13380.8|13394.8|13379.8|0
1653287950000|2022-05-23 06:39:10|13394.8|13379.8|13395.6|13380.6|13395.6|13380.6|13394.8|13379.8|3
1653287960000|2022-05-23 06:39:20|13395.8|13380.8|13392.6|13377.6|13395.8|13380.8|13391.8|13376.8|1
1653287970000|2022-05-23 06:39:30|13392.3|13377.3|13393.3|13378.3|13393.3|13378.3|13392.3|13377.3|0
1653287980000|2022-05-23 06:39:40|13393.8|13378.8|13394.1|13379.1|13394.3|13379.3|13391.3|13376.3|0
1653287990000|2022-05-23 06:39:50|13394.6|13379.6|13391.6|13376.6|13394.6|13379.6|13391.6|13376.6|3
1653288000000|2022-05-23 06:40:00|13392.8|13377.8|13392.8|13377.8|13392.8|13377.8|13392.8|13377.8|0
1653288010000|2022-05-23 06:40:10|13392.6|13377.6|13392.6|13377.6|13392.6|13377.6|13392.6|13377.6|0
1653288020000|2022-05-23 06:40:20|13393.3|13378.3|13393|13378|13393.5|13378.5|13393|13378|0
1653288040000|2022-05-23 06:40:40|13393.8|13378.8|13395.3|13380.3|13395.3|13380.3|13393.5|13378.5|0
1653288050000|2022-05-23 06:40:50|13393|13378|13393.5|13378.5|13393.5|13378.5|13393|13378|1
1653288060000|2022-05-23 06:41:00|13394.3|13379.3|13394.3|13379.3|13394.3|13379.3|13393.8|13378.8|0
1653288070000|2022-05-23 06:41:10|13394.5|13379.5|13394.8|13379.8|13394.8|13379.8|13394.5|13379.5|0
1653288080000|2022-05-23 06:41:20|13395|13380|13396.5|13381.5|13396.5|13381.5|13395|13380|1
1653288090000|2022-05-23 06:41:30|13396.2|13381.2|13396.7|13381.7|13396.7|13381.7|13396.2|13381.2|0
1653288100000|2022-05-23 06:41:40|13396.5|13381.5|13396.2|13381.2|13396.5|13381.5|13396|13381|3
1653288120000|2022-05-23 06:42:00|13396.5|13381.5|13396.5|13381.5|13396.5|13381.5|13396.5|13381.5|0
1653288130000|2022-05-23 06:42:10|13396.7|13381.7|13396.5|13381.5|13396.7|13381.7|13396.5|13381.5|0
1653288140000|2022-05-23 06:42:20|13396|13381|13396|13381|13396|13381|13396|13381|1
1653288150000|2022-05-23 06:42:30|13396.2|13381.2|13396.2|13381.2|13396.2|13381.2|13396.2|13381.2|0
1653288170000|2022-05-23 06:42:50|13396|13381|13396|13381|13396.2|13381.2|13395.7|13380.7|0
1653288180000|2022-05-23 06:43:00|13396.2|13381.2|13396.2|13381.2|13396.2|13381.2|13396.2|13381.2|0
1653288190000|2022-05-23 06:43:10|13395.7|13380.7|13395.7|13380.7|13395.7|13380.7|13395.7|13380.7|2
1653288210000|2022-05-23 06:43:30|13395.9|13380.9|13395.9|13380.9|13395.9|13380.9|13395.9|13380.9|0
1653288230000|2022-05-23 06:43:50|13396.2|13381.2|13395.9|13380.9|13396.2|13381.2|13395.9|13380.9|0
1653288250000|2022-05-23 06:44:10|13396.4|13381.4|13397.2|13382.2|13397.2|13382.2|13395.9|13380.9|0
1653288260000|2022-05-23 06:44:20|13397.9|13382.9|13396.4|13381.4|13398.2|13383.2|13396.4|13381.4|7
1653288270000|2022-05-23 06:44:30|13396.7|13381.7|13396.7|13381.7|13396.7|13381.7|13396.7|13381.7|1
1653288280000|2022-05-23 06:44:40|13396.9|13381.9|13396.9|13381.9|13396.9|13381.9|13396.9|13381.9|0
1653288290000|2022-05-23 06:44:50|13394.4|13379.4|13393.2|13378.2|13394.4|13379.4|13393.2|13378.2|0
1653288300000|2022-05-23 06:45:00|13392.4|13377.4|13384.9|13369.9|13392.4|13377.4|13384.2|13364.2|2
1653288310000|2022-05-23 06:45:10|13385.9|13370.9|13386.2|13371.2|13386.2|13371.2|13385.9|13370.9|0
1653288320000|2022-05-23 06:45:20|13386.9|13371.9|13386.9|13371.9|13386.9|13371.9|13386.4|13371.4|1
1653288330000|2022-05-23 06:45:30|13387.9|13372.9|13388.4|13373.4|13389.9|13374.9|13387.9|13372.9|1
1653288340000|2022-05-23 06:45:40|13387.4|13372.4|13388.7|13373.7|13391.2|13376.2|13387.4|13372.4|3
1653288350000|2022-05-23 06:45:50|13385.2|13370.2|13383.2|13368.2|13385.2|13370.2|13382.2|13367.2|2
1653288360000|2022-05-23 06:46:00|13381.9|13366.9|13381.9|13366.9|13381.9|13366.9|13381.9|13366.9|0
1653288370000|2022-05-23 06:46:10|13379.6|13364.6|13379.6|13364.6|13379.6|13364.6|13379.6|13364.6|0
1653288390000|2022-05-23 06:46:30|13378.4|13363.4|13375.1|13360.1|13378.4|13363.4|13375.1|13360.1|0
1653288400000|2022-05-23 06:46:40|13375.6|13360.6|13375.1|13360.1|13375.6|13360.6|13375.1|13360.1|0
1653288420000|2022-05-23 06:47:00|13374.9|13359.9|13374.9|13359.9|13374.9|13359.9|13374.9|13359.9|0
1653288430000|2022-05-23 06:47:10|13373.4|13358.4|13372.6|13357.6|13373.6|13358.6|13372.6|13357.6|0
1653288450000|2022-05-23 06:47:30|13376.4|13351.4|13371.1|13356.1|13376.4|13356.1|13371.1|13351.4|0
1653288460000|2022-05-23 06:47:40|13368.6|13353.6|13369.1|13344.1|13369.1|13353.6|13368.6|13344.1|0
1653288470000|2022-05-23 06:47:50|13367.1|13342.1|13362.6|13347.6|13367.1|13347.6|13362.1|13342.1|0
1653288480000|2022-05-23 06:48:00|13368.1|13353.1|13365.6|13340.6|13368.1|13353.1|13365.3|13340.3|2
1653288490000|2022-05-23 06:48:10|13362.3|13347.3|13364.7|13327.2|13370.9|13353.5|13362.3|13327.2|3
1653288500000|2022-05-23 06:48:20|13362.7|13325.2|13362.4|13324.9|13362.7|13325.2|13362.4|13324.9|0
1653288510000|2022-05-23 06:48:30|13361.4|13323.9|13359.9|13322.4|13361.4|13323.9|13359.9|13322.4|0
1653288520000|2022-05-23 06:48:40|13358.2|13320.7|13357.7|13320.2|13358.2|13320.7|13357.7|13320.2|0
1653288530000|2022-05-23 06:48:50|13357.2|13319.7|13357.2|13319.7|13357.2|13319.7|13357.2|13319.7|0
1653288540000|2022-05-23 06:49:00|13356.2|13318.7|13356.2|13318.7|13356.2|13318.7|13356.2|13318.7|0
1653288560000|2022-05-23 06:49:20|13355.7|13318.2|13355.7|13318.2|13355.7|13318.2|13355.7|13318.2|0
1653288580000|2022-05-23 06:49:40|13355|13317.5|13352.7|13315.2|13355|13317.5|13352.7|13315.2|1
1653288590000|2022-05-23 06:49:50|13352.2|13314.7|13345|13320|13352.2|13320|13345|13314.7|0
1653288600000|2022-05-23 06:50:00|13346|13321|13346.2|13321.2|13346.2|13321.2|13346|13321|0
1653288650000|2022-05-23 06:50:50|13341.2|13326.2|13341.9|13326.9|13346.4|13326.9|13341.2|13321.4|0
1653288660000|2022-05-23 06:51:00|13347.7|13322.7|13343.9|13328.9|13347.7|13328.9|13343.4|13322.7|0
1653288670000|2022-05-23 06:51:10|13345.1|13330.1|13345.4|13330.4|13345.4|13330.4|13345.1|13330.1|0
1653288680000|2022-05-23 06:51:20|13344.6|13329.6|13344.6|13329.6|13344.6|13329.6|13344.6|13329.6|0
1653288690000|2022-05-23 06:51:30|13344.9|13329.9|13347.1|13332.1|13347.1|13332.1|13344.6|13329.6|0
1653288700000|2022-05-23 06:51:40|13347.6|13332.6|13349.1|13334.1|13349.1|13334.1|13347.6|13332.6|0
1653288710000|2022-05-23 06:51:50|13348.8|13333.8|13349.6|13334.6|13349.6|13334.6|13348.8|13333.8|0
1653288720000|2022-05-23 06:52:00|13349.8|13334.8|13349.8|13334.8|13349.8|13334.8|13349.8|13334.8|0
1653288730000|2022-05-23 06:52:10|13349.3|13334.3|13349.6|13334.6|13350.1|13335.1|13349.1|13334.1|1
1653288740000|2022-05-23 06:52:20|13349.3|13334.3|13349.8|13334.8|13349.8|13334.8|13349.3|13334.3|0
1653288760000|2022-05-23 06:52:40|13349.6|13334.6|13349.8|13334.8|13349.8|13334.8|13349.6|13334.6|0
1653288770000|2022-05-23 06:52:50|13351.8|13336.8|13351.8|13336.8|13351.8|13336.8|13351.8|13336.8|0
1653288780000|2022-05-23 06:53:00|13352.8|13337.8|13353|13338|13353|13338|13352.8|13337.8|0
1653288790000|2022-05-23 06:53:10|13353.3|13338.3|13353.5|13338.5|13353.5|13338.5|13353.3|13338.3|0
1653288800000|2022-05-23 06:53:20|13349.1|13334.1|13349.6|13334.6|13349.6|13334.6|13349.1|13334.1|1
1653288810000|2022-05-23 06:53:30|13348.5|13333.5|13348.5|13333.5|13348.5|13333.5|13348.5|13333.5|2
1653288830000|2022-05-23 06:53:50|13348|13333|13348|13333|13348|13333|13348|13333|0
1653288870000|2022-05-23 06:54:30|13347.8|13332.8|13347.5|13332.5|13348|13333|13347.5|13332.5|0
1653288880000|2022-05-23 06:54:40|13348|13333|13348|13333|13348|13333|13348|13333|0
1653288890000|2022-05-23 06:54:50|13347.8|13332.8|13347.8|13332.8|13347.8|13332.8|13347.8|13332.8|0
1653288900000|2022-05-23 06:55:00|13348.8|13333.8|13348.8|13333.8|13349|13334|13348.5|13333.5|0
1653288950000|2022-05-23 06:55:50|13348.5|13333.5|13349.3|13334.3|13349.3|13334.3|13348.5|13333.5|0
1653288960000|2022-05-23 06:56:00|13350.5|13335.5|13368.7|13343.7|13377.2|13343.7|13350.5|13332.2|4
1653288970000|2022-05-23 06:56:10|13368.5|13343.5|13367.5|13342.5|13368.5|13343.5|13367.5|13342.5|1
1653288980000|2022-05-23 06:56:20|13361.5|13346.5|13358.3|13333.3|13369|13346.5|13352.5|13331.5|1
1653288990000|2022-05-23 06:56:30|13352.5|13337.5|13353.8|13338.8|13353.8|13338.8|13352.5|13337.5|1
1653289000000|2022-05-23 06:56:40|13353.2|13338.2|13359.2|13344.2|13359.2|13344.2|13353.2|13338.2|2
1653289010000|2022-05-23 06:56:50|13361|13336|13354.5|13339.5|13361|13340.7|13354.5|13336|0
1653289020000|2022-05-23 06:57:00|13354|13339|13353|13338|13354|13339|13353|13338|0
1653289040000|2022-05-23 06:57:20|13356.5|13331.5|13359|13344|13359|13344|13353|13331.5|0
1653289050000|2022-05-23 06:57:30|13355.4|13340.4|13355.4|13340.4|13355.4|13340.4|13355.4|13340.4|0
1653289060000|2022-05-23 06:57:40|13355.9|13340.9|13355.9|13340.9|13355.9|13340.9|13355.9|13340.9|0
1653289080000|2022-05-23 06:58:00|13356.2|13341.2|13356.9|13341.9|13357.2|13342.2|13356.2|13341.2|1
1653289100000|2022-05-23 06:58:20|13358.7|13343.7|13362.4|13347.4|13367.1|13348.6|13358.7|13342.1|1
1653289110000|2022-05-23 06:58:30|13366.4|13341.4|13365.9|13340.9|13366.4|13341.4|13365.9|13340.9|0
1653289120000|2022-05-23 06:58:40|13364.9|13339.9|13364.6|13339.6|13364.9|13349.2|13364.2|13339.6|0
1653289130000|2022-05-23 06:58:50|13364.2|13349.2|13364.6|13339.6|13364.6|13349.2|13364.2|13339.6|0
1653289150000|2022-05-23 06:59:10|13357.4|13342.4|13358.6|13343.6|13358.9|13343.9|13356.4|13341.4|1
1653289160000|2022-05-23 06:59:20|13363.2|13348.2|13364.2|13349.2|13364.2|13349.2|13358.1|13343.1|0
1653289180000|2022-05-23 06:59:40|13363.4|13348.4|13363.9|13348.9|13363.9|13348.9|13363.4|13348.4|0
1653289210000|2022-05-23 07:00:10|13369.4|13344.4|13362.2|13347.2|13369.4|13347.2|13362.2|13344.4|0
1653289220000|2022-05-23 07:00:20|13360.9|13345.9|13361.1|13346.1|13363.2|13348.2|13359.2|13344.2|1
1653289230000|2022-05-23 07:00:30|13359.4|13344.4|13359.4|13344.4|13359.4|13344.4|13359.4|13344.4|0
1653289240000|2022-05-23 07:00:40|13358.9|13343.9|13358.9|13343.9|13358.9|13343.9|13358.9|13343.9|0
1653289270000|2022-05-23 07:01:10|13359.8|13344.8|13359.6|13344.6|13359.8|13344.8|13357.4|13342.4|1
1653289280000|2022-05-23 07:01:20|13361.1|13346.1|13360.3|13345.3|13361.1|13346.1|13360.3|13345.3|1
1653289290000|2022-05-23 07:01:30|13360.6|13345.6|13360.1|13345.1|13367.1|13352.1|13360.1|13345.1|0
1653289300000|2022-05-23 07:01:40|13360.3|13345.3|13360.6|13345.6|13360.6|13345.6|13360.3|13345.3|0
1653289310000|2022-05-23 07:01:50|13360.1|13345.1|13360.6|13345.6|13360.6|13345.6|13360.1|13345.1|0
1653289320000|2022-05-23 07:02:00|13360.8|13345.8|13365.9|13350.9|13366.4|13351.4|13360.3|13345.3|0
1653289330000|2022-05-23 07:02:10|13360.8|13345.8|13360.6|13345.6|13360.8|13345.8|13360.3|13345.3|0
1653289340000|2022-05-23 07:02:20|13359.1|13344.1|13362.3|13347.3|13362.3|13347.3|13358.8|13343.8|4
1653289350000|2022-05-23 07:02:30|13361.8|13346.8|13361.3|13346.3|13361.8|13346.8|13360.8|13345.8|1
1653289360000|2022-05-23 07:02:40|13366.3|13351.3|13361.8|13346.8|13366.8|13351.8|13361|13346|1
1653289370000|2022-05-23 07:02:50|13363.3|13348.3|13364.5|13349.5|13364.5|13349.5|13363.3|13348.3|0
1653289380000|2022-05-23 07:03:00|13362.7|13347.7|13367.4|13352.4|13367.7|13352.7|13362.7|13347.7|10
1653289390000|2022-05-23 07:03:10|13367.7|13352.7|13371.5|13356.5|13371.5|13356.5|13367.7|13352.7|1
1653289400000|2022-05-23 07:03:20|13371.2|13356.2|13370|13355|13371.2|13356.2|13370|13355|0
1653289410000|2022-05-23 07:03:30|13370.5|13355.5|13380.2|13355.2|13380.4|13358.2|13370.5|13355.2|2
1653289420000|2022-05-23 07:03:40|13382|13357|13377.5|13362.5|13382.2|13362.7|13377.5|13357|0
1653289450000|2022-05-23 07:04:10|13377.4|13362.4|13377.4|13362.4|13377.4|13362.4|13377.4|13362.4|0
1653289460000|2022-05-23 07:04:20|13374|13359|13382.5|13357.5|13382.5|13360|13369.8|13354.8|1
1653289470000|2022-05-23 07:04:30|13383|13358|13380.5|13355.5|13383|13358|13372.8|13355.5|0
1653289480000|2022-05-23 07:04:40|13383.5|13358.5|13383.5|13358.5|13383.5|13358.5|13383.5|13358.5|0
1653289490000|2022-05-23 07:04:50|13379.2|13364.2|13379.2|13364.2|13379.2|13364.2|13379.2|13364.2|0
1653289500000|2022-05-23 07:05:00|13385.2|13360.2|13386.2|13361.2|13386.5|13361.5|13385.2|13360.2|0
1653289530000|2022-05-23 07:05:30|13389|13364|13389|13364|13389|13364|13389|13364|0
1653289570000|2022-05-23 07:06:10|13393|13368|13386.6|13361.6|13393|13368.8|13374.4|13352.6|8
1653289580000|2022-05-23 07:06:20|13386.8|13361.8|13387.1|13362.1|13387.6|13362.6|13386.8|13361.8|2
1653289590000|2022-05-23 07:06:30|13387.3|13362.3|13379.1|13364.1|13387.3|13364.1|13372.8|13357.8|0
1653289600000|2022-05-23 07:06:40|13377.1|13362.1|13379.1|13364.1|13379.1|13364.1|13372.3|13357.3|0
1653289610000|2022-05-23 07:06:50|13380.1|13365.1|13380.1|13365.1|13380.1|13365.1|13372.3|13357.3|0
1653289630000|2022-05-23 07:07:10|13373|13358|13379.8|13364.8|13380.1|13365.1|13372.8|13357.8|0
1653289640000|2022-05-23 07:07:20|13380.1|13365.1|13380.1|13365.1|13380.1|13365.1|13379.8|13364.8|0
1653289650000|2022-05-23 07:07:30|13377.8|13362.8|13378.8|13363.8|13379.5|13364.5|13371.8|13356.8|0
1653289660000|2022-05-23 07:07:40|13379.3|13364.3|13379.3|13364.3|13379.3|13364.3|13379.3|13364.3|0
1653289670000|2022-05-23 07:07:50|13379.5|13364.5|13379.5|13364.5|13379.5|13364.5|13379.5|13364.5|0
1653289680000|2022-05-23 07:08:00|13379.8|13364.8|13379.8|13364.8|13379.8|13364.8|13379.8|13364.8|0
1653289700000|2022-05-23 07:08:20|13380.3|13365.3|13380.3|13365.3|13380.3|13365.3|13380|13365|0
1653289710000|2022-05-23 07:08:30|13373|13358|13380.3|13365.3|13380.5|13365.5|13373|13358|1
1653289720000|2022-05-23 07:08:40|13378.8|13363.8|13378.3|13363.3|13378.8|13363.8|13378.3|13363.3|2
1653289730000|2022-05-23 07:08:50|13379.6|13364.6|13379.1|13364.1|13384.3|13364.6|13378.8|13359.3|0
1653289740000|2022-05-23 07:09:00|13385.3|13360.3|13379.5|13364.5|13385.8|13364.8|13379.1|13360.3|1
1653289750000|2022-05-23 07:09:10|13379.3|13364.3|13379.8|13364.8|13380.3|13365.3|13379.3|13364.3|1
1653289760000|2022-05-23 07:09:20|13380.8|13365.8|13379.8|13364.8|13380.8|13365.8|13373|13358|0
1653289770000|2022-05-23 07:09:30|13380.3|13365.3|13381|13366|13381|13366|13380|13365|0
1653289780000|2022-05-23 07:09:40|13381.3|13366.3|13378.5|13363.5|13381.3|13366.3|13378.5|13363.5|7
1653289790000|2022-05-23 07:09:50|13378.1|13363.1|13377.3|13362.3|13378.3|13363.3|13372.5|13357.5|2
1653289800000|2022-05-23 07:10:00|13372.2|13357.2|13374.8|13359.8|13378.3|13363.3|13372|13357|4
1653289810000|2022-05-23 07:10:10|13375.3|13360.3|13372.5|13357.5|13375.3|13360.3|13372.5|13357.5|0
1653289820000|2022-05-23 07:10:20|13372|13357|13370.3|13355.3|13372|13357|13370.3|13355.3|0
1653289830000|2022-05-23 07:10:30|13371|13356|13369.8|13354.8|13371|13356|13369.8|13354.8|0
1653289840000|2022-05-23 07:10:40|13369.5|13354.5|13365.3|13350.3|13369.5|13354.5|13365.3|13350.3|0
1653289850000|2022-05-23 07:10:50|13365|13350|13366.2|13351.2|13366.2|13351.2|13365|13350|1
1653289860000|2022-05-23 07:11:00|13366.5|13351.5|13366.7|13351.7|13366.7|13351.7|13366.5|13351.5|0
1653289870000|2022-05-23 07:11:10|13367.5|13352.5|13367.5|13352.5|13367.7|13352.7|13367.5|13352.5|0
1653289890000|2022-05-23 07:11:30|13367.2|13352.2|13367.2|13352.2|13367.2|13352.2|13367.2|13352.2|0
1653289900000|2022-05-23 07:11:40|13367|13352|13366.7|13351.7|13367|13352|13366.7|13351.7|0
1653289910000|2022-05-23 07:11:50|13367|13352|13366.7|13351.7|13367|13352|13366.7|13351.7|0
1653289920000|2022-05-23 07:12:00|13365.5|13350.5|13366|13351|13366.2|13351.2|13365.5|13350.5|0
1653289950000|2022-05-23 07:12:30|13366.2|13351.2|13366.2|13351.2|13366.2|13351.2|13366.2|13351.2|0
1653289960000|2022-05-23 07:12:40|13369.7|13354.7|13368.7|13353.7|13372.7|13357.7|13368.7|13353.7|0
1653289970000|2022-05-23 07:12:50|13368.5|13353.5|13368.5|13353.5|13368.7|13353.7|13368.5|13353.5|0
1653289980000|2022-05-23 07:13:00|13368.4|13353.4|13369.2|13354.2|13369.2|13354.2|13368.4|13353.4|0
1653289990000|2022-05-23 07:13:10|13366.7|13351.7|13392.9|13367.9|13392.9|13367.9|13366.7|13351.7|2
1653290040000|2022-05-23 07:14:00|13393.4|13368.4|13393.9|13368.9|13393.9|13368.9|13393.4|13368.4|0
1653290080000|2022-05-23 07:14:40|13388.6|13373.6|13389.4|13374.4|13389.4|13374.4|13388.6|13373.6|0
1653290100000|2022-05-23 07:15:00|13390.4|13375.4|13390.4|13375.4|13390.4|13375.4|13390.4|13375.4|0
1653290110000|2022-05-23 07:15:10|13390.6|13375.6|13390.4|13375.4|13390.6|13375.6|13389.9|13374.9|0
1653290120000|2022-05-23 07:15:20|13389.9|13374.9|13389.9|13374.9|13392.9|13377.9|13389.9|13374.9|0
1653290130000|2022-05-23 07:15:30|13389.8|13374.8|13389.8|13374.8|13390.6|13375.6|13389.8|13374.8|0
1653290150000|2022-05-23 07:15:50|13391.6|13376.6|13390.8|13375.8|13393.1|13378.1|13390.8|13375.8|1
1653290160000|2022-05-23 07:16:00|13391.1|13376.1|13391.3|13376.3|13393.9|13378.9|13390.8|13375.8|1
1653290170000|2022-05-23 07:16:10|13392|13377|13391|13376|13392|13377|13391|13376|1
1653290180000|2022-05-23 07:16:20|13391.3|13376.3|13392.3|13377.3|13392.3|13377.3|13391|13376|5
1653290190000|2022-05-23 07:16:30|13392|13377|13391.3|13376.3|13392|13377|13390.5|13375.5|2
1653290200000|2022-05-23 07:16:40|13397.3|13382.3|13390.7|13375.7|13397.3|13382.3|13390.7|13375.7|1
1653290210000|2022-05-23 07:16:50|||||||||1
1653290220000|2022-05-23 07:17:00|13390.5|13375.5|13390.7|13375.7|13390.7|13375.7|13390.5|13375.5|0
1653290230000|2022-05-23 07:17:10|13391|13376|13392|13377|13392.2|13377.2|13391|13376|33
1653290240000|2022-05-23 07:17:20|13393.2|13378.2|13391|13376|13393.2|13378.2|13391|13376|2
1653290250000|2022-05-23 07:17:30|13393|13378|13389.7|13374.7|13393|13378|13388.7|13373.7|2
1653290280000|2022-05-23 07:18:00|13391.7|13376.7|13393.3|13378.3|13393.3|13378.3|13389.7|13374.7|0
1653290290000|2022-05-23 07:18:10|13391.5|13376.5|13390|13375|13391.5|13376.5|13390|13375|0
1653290300000|2022-05-23 07:18:20|13389.5|13374.5|13389.5|13374.5|13389.5|13374.5|13389.5|13374.5|0
1653290310000|2022-05-23 07:18:30|13389.2|13374.2|13388.4|13373.4|13389.5|13374.5|13387.9|13372.9|0
1653290320000|2022-05-23 07:18:40|13391.2|13376.2|13391.2|13376.2|13391.2|13376.2|13391.2|13376.2|1
1653290330000|2022-05-23 07:18:50|||||||||1
1653290340000|2022-05-23 07:19:00|13394.9|13369.9|13393.2|13378.2|13394.9|13378.2|13390.9|13369.9|0
1653290350000|2022-05-23 07:19:10|13392.9|13377.9|13390.7|13375.7|13392.9|13377.9|13390.7|13375.7|0
1653290370000|2022-05-23 07:19:30|13393.7|13378.7|13400.5|13363|13400.5|13380|13393.5|13361.5|1
1653290380000|2022-05-23 07:19:40|13401.3|13363.8|13401.3|13363.8|13401.3|13363.8|13401.3|13363.8|0
1653290400000|2022-05-23 07:20:00|13401|13363.5|13401|13363.5|13401|13363.5|13401|13363.5|0
1653290440000|2022-05-23 07:20:40|13399.8|13362.3|13398.8|13361.3|13399.8|13362.3|13398.3|13360.8|0
1653290450000|2022-05-23 07:20:50|13398.3|13360.8|13397.5|13360|13398.3|13360.8|13397.5|13360|0
1653290460000|2022-05-23 07:21:00|13390.5|13375.5|13397|13372|13397|13375.7|13390.5|13372|0
1653290470000|2022-05-23 07:21:10|13396.5|13371.5|13399.7|13374.7|13399.7|13377.7|13392.7|13371.5|0
1653290480000|2022-05-23 07:21:20|13396.2|13381.2|13396.9|13381.9|13396.9|13381.9|13396.2|13381.2|0
1653290490000|2022-05-23 07:21:30|13397.7|13382.7|13400.3|13362.8|13400.3|13382.7|13397.7|13362.5|3
1653290500000|2022-05-23 07:21:40|13398.8|13361.3|13398.8|13361.3|13398.8|13361.3|13398.8|13361.3|0
1653290510000|2022-05-23 07:21:50|13391.5|13366.5|13394|13356.5|13395.3|13366.5|13390.8|13356.5|1
1653290520000|2022-05-23 07:22:00|13393.5|13356|13393|13355.5|13393.5|13356|13393|13355.5|0
1653290530000|2022-05-23 07:22:10|13392.5|13355|13397.2|13359.7|13397.2|13359.7|13392|13354.5|10
1653290580000|2022-05-23 07:23:00|13397|13359.5|13390.5|13365.5|13397.9|13377.5|13387.9|13359.5|1
1653290590000|2022-05-23 07:23:10|13395.7|13358.2|13395.7|13358.2|13395.7|13358.2|13395.7|13358.2|0
1653290610000|2022-05-23 07:23:30|13395.5|13358|13395.5|13358|13395.5|13358|13395.5|13358|0
1653290640000|2022-05-23 07:24:00|13395.4|13357.9|13395.4|13357.9|13395.4|13357.9|13395.4|13357.9|0
1653290650000|2022-05-23 07:24:10|13393.5|13356|13391.5|13354|13393.5|13356|13391.5|13354|1
1653290660000|2022-05-23 07:24:20|13384.2|13359.2|13384.2|13359.2|13384.2|13359.2|13384.2|13359.2|0
1653290670000|2022-05-23 07:24:30|13383.7|13358.7|13383.2|13358.2|13383.7|13358.7|13383.2|13358.2|0
1653290680000|2022-05-23 07:24:40|13382.7|13357.7|13382.7|13357.7|13382.7|13357.7|13382.7|13357.7|0
1653290710000|2022-05-23 07:25:10|13379.4|13364.4|13379.9|13364.9|13379.9|13364.9|13379.4|13364.4|0
1653290730000|2022-05-23 07:25:30|13380.4|13365.4|13380.4|13365.4|13380.4|13365.4|13380.4|13365.4|0
1653290740000|2022-05-23 07:25:40|13387.2|13362.2|13388.7|13363.7|13388.7|13363.7|13387.2|13362.2|0
1653290760000|2022-05-23 07:26:00|13387.9|13362.9|13388.2|13363.2|13388.2|13363.2|13387.9|13362.9|0
1653290770000|2022-05-23 07:26:10|13388.4|13363.4|13388.4|13363.4|13388.4|13363.4|13388.4|13363.4|0
1653290820000|2022-05-23 07:27:00|13388.9|13363.9|13388.9|13363.9|13388.9|13363.9|13388.9|13363.9|0
1653290830000|2022-05-23 07:27:10|13385.1|13370.1|13395.8|13370.8|13395.8|13376.1|13385.1|13370.1|2
1653290850000|2022-05-23 07:27:30|13387.8|13372.8|13395.3|13370.3|13395.3|13372.8|13387.8|13370.3|0
1653290860000|2022-05-23 07:27:40|13386.3|13371.3|13386.6|13371.6|13386.6|13371.6|13386.3|13371.3|0
1653290870000|2022-05-23 07:27:50|13384.9|13369.9|13386.6|13371.6|13402.8|13373.6|13384.9|13365.3|2
1653290880000|2022-05-23 07:28:00|13390.1|13375.1|13399.8|13374.8|13404.3|13375.1|13390.1|13366.8|1
1653290890000|2022-05-23 07:28:10|13391.6|13376.6|13391.6|13376.6|13391.6|13376.6|13391.6|13376.6|0
1653290910000|2022-05-23 07:28:30|13391.1|13376.1|13396.1|13371.1|13398.3|13376.1|13391.1|13371.1|0
1653290920000|2022-05-23 07:28:40|13398.8|13373.8|13398.8|13373.8|13398.8|13373.8|13398.8|13373.8|0
1653290940000|2022-05-23 07:29:00|13399.3|13374.3|13399.3|13374.3|13399.3|13374.3|13399.3|13374.3|0
1653290970000|2022-05-23 07:29:30|13399|13374|13399|13374|13399|13374|13399|13374|0
1653290980000|2022-05-23 07:29:40|13399.3|13374.3|13399.3|13374.3|13399.3|13374.3|13399.3|13374.3|0
1653291060000|2022-05-23 07:31:00|13399.2|13374.2|13399.2|13374.2|13399.2|13374.2|13399.2|13374.2|0
1653291070000|2022-05-23 07:31:10|13406.7|13369.2|13406.7|13369.2|13406.7|13369.2|13406.7|13369.2|1
1653291090000|2022-05-23 07:31:30|13406.5|13369|13406.5|13369|13406.5|13369|13406.5|13369|0
1653291100000|2022-05-23 07:31:40|13406.2|13368.7|13406.2|13368.7|13406.2|13368.7|13406.2|13368.7|0
1653291110000|2022-05-23 07:31:50|13401.5|13376.5|13396.9|13381.9|13402.7|13381.9|13396.9|13376.5|0
1653291120000|2022-05-23 07:32:00|13397.4|13382.4|13402.7|13377.7|13402.7|13382.4|13397.4|13377.7|0
1653291140000|2022-05-23 07:32:20|13399.2|13384.2|13399.2|13384.2|13399.2|13384.2|13399.2|13384.2|0
1653291210000|2022-05-23 07:33:30|||||||||1
1653291230000|2022-05-23 07:33:50|13406.4|13391.4|13406.4|13391.4|13406.4|13391.4|13406.4|13391.4|1
1653291240000|2022-05-23 07:34:00|13404.7|13389.7|13401.7|13386.7|13404.7|13389.7|13400.9|13385.9|2
1653291250000|2022-05-23 07:34:10|13399.9|13384.9|13399.9|13384.9|13399.9|13384.9|13399.9|13384.9|0
1653291280000|2022-05-23 07:34:40|13400.1|13385.1|13400.1|13385.1|13400.1|13385.1|13400.1|13385.1|0
1653291290000|2022-05-23 07:34:50|13401.7|13376.7|13401.7|13376.7|13401.7|13376.7|13401.7|13376.7|1
1653291330000|2022-05-23 07:35:30|13401.9|13376.9|13402.9|13377.9|13402.9|13377.9|13401.9|13376.9|10
1653291360000|2022-05-23 07:36:00|13403.4|13378.4|13403.4|13378.4|13403.4|13378.4|13403.4|13378.4|0
1653291400000|2022-05-23 07:36:40|||||||||1
1653291410000|2022-05-23 07:36:50|13399.1|13384.1|13399.1|13384.1|13399.1|13384.1|13399.1|13384.1|1
1653291420000|2022-05-23 07:37:00|13399.6|13384.6|13399.6|13384.6|13399.6|13384.6|13399.6|13384.6|0
1653291460000|2022-05-23 07:37:40|13401.6|13386.6|13401.6|13386.6|13401.6|13386.6|13401.6|13386.6|0
1653291480000|2022-05-23 07:38:00|13404.1|13379.1|13402.1|13387.1|13404.1|13387.1|13401.6|13379.1|0
1653291490000|2022-05-23 07:38:10|13402.3|13387.3|13402.3|13387.3|13402.3|13387.3|13402.3|13387.3|2
1653291510000|2022-05-23 07:38:30|13402.1|13387.1|13401.8|13386.8|13402.1|13387.1|13401.8|13386.8|1
1653291540000|2022-05-23 07:39:00|13404.6|13379.6|13400.1|13385.1|13405.3|13385.1|13400.1|13379.6|0
1653291600000|2022-05-23 07:40:00|13403.8|13378.8|13400.1|13385.1|13403.8|13385.3|13400.1|13378.8|0
1653291620000|2022-05-23 07:40:20|13400.3|13385.3|13400.3|13385.3|13400.3|13385.3|13400.3|13385.3|0
1653291650000|2022-05-23 07:40:50|13400.8|13385.8|13400.8|13385.8|13400.8|13385.8|13400.8|13385.8|0
1653291660000|2022-05-23 07:41:00|13404.3|13379.3|13401.3|13386.3|13404.3|13386.3|13401.3|13379.3|0
1653291680000|2022-05-23 07:41:20|13401|13386|13401|13386|13401|13386|13401|13386|0
1653291720000|2022-05-23 07:42:00|13404.3|13379.3|13401.5|13386.5|13404.3|13386.5|13401.3|13379.3|0
1653291780000|2022-05-23 07:43:00|13402.8|13387.8|13403|13388|13406.3|13388|13402.8|13381.3|0
1653291810000|2022-05-23 07:43:30|13401.7|13386.7|13404.8|13389.8|13404.8|13389.8|13401.7|13386.7|0
1653291820000|2022-05-23 07:43:40|13404.7|13389.7|13404.7|13389.7|13404.7|13389.7|13404.7|13389.7|0
1653291840000|2022-05-23 07:44:00|13403|13388|13401|13386|13405.2|13388|13400.7|13380|0
1653291870000|2022-05-23 07:44:30|13404.2|13389.2|13404.2|13389.2|13404.2|13389.2|13404.2|13389.2|0
1653291880000|2022-05-23 07:44:40|13405.2|13390.2|13405.2|13390.2|13405.2|13390.2|13405.2|13390.2|1
1653291900000|2022-05-23 07:45:00|13401.7|13386.7|13402.2|13387.2|13402.2|13387.2|13401.2|13386.2|0
1653291910000|2022-05-23 07:45:10|||||||||1
1653291930000|2022-05-23 07:45:30|13401.7|13386.7|13401.7|13386.7|13401.7|13386.7|13401.7|13386.7|1
1653291960000|2022-05-23 07:46:00|13400.2|13385.2|13400.9|13385.9|13400.9|13385.9|13400.2|13385.2|0
1653292020000|2022-05-23 07:47:00|13404|13389|13408.5|13383.5|13408.5|13389|13403.2|13383.5|0
1653292030000|2022-05-23 07:47:10|13404.2|13389.2|13405.4|13390.4|13405.4|13390.4|13404.2|13389.2|0
1653292060000|2022-05-23 07:47:40|13405.2|13390.2|13402.9|13387.9|13405.2|13390.2|13402.9|13387.9|0
1653292080000|2022-05-23 07:48:00|13405.4|13390.4|13407.2|13392.2|13407.2|13392.2|13405.4|13390.4|0
1653292100000|2022-05-23 07:48:20|13403.4|13388.4|13401.9|13386.9|13403.4|13388.4|13401.9|13386.9|1
1653292130000|2022-05-23 07:48:50|13402.1|13387.1|13402.9|13387.9|13402.9|13387.9|13402.1|13387.1|0
1653292200000|2022-05-23 07:50:00|13402.8|13387.8|13402.8|13387.8|13402.8|13387.8|13402.8|13387.8|0
1653292350000|2022-05-23 07:52:30|13403|13388|13403|13388|13403|13388|13403|13388|1
1653292360000|2022-05-23 07:52:40|13402.8|13387.8|13402.8|13387.8|13402.8|13387.8|13402.8|13387.8|0
1653292480000|2022-05-23 07:54:40|13402.7|13387.7|13402.7|13387.7|13402.7|13387.7|13402.7|13387.7|0
1653292620000|2022-05-23 07:57:00|13405|13380|13405|13380|13405|13380|13405|13380|2
1653292670000|2022-05-23 07:57:50|13405.2|13380.2|13405|13380|13405.2|13380.2|13405|13380|0
1653292740000|2022-05-23 07:59:00|13404.9|13379.9|13404.9|13379.9|13404.9|13379.9|13404.9|13379.9|0
1653292830000|2022-05-23 08:00:30|13405.2|13380.2|13405.2|13380.2|13405.2|13380.2|13405.2|13380.2|0
1653292870000|2022-05-23 08:01:10|13405.1|13380.1|13405.1|13380.1|13405.1|13380.1|13405.1|13380.1|0
1653292900000|2022-05-23 08:01:40|13404.9|13379.9|13404.1|13379.1|13404.9|13379.9|13404.1|13379.1|0
1653292910000|2022-05-23 08:01:50|13401.3|13386.3|13404.1|13379.1|13404.1|13386.3|13401.3|13379.1|0
1653292920000|2022-05-23 08:02:00|13401.3|13386.3|13406.4|13391.4|13406.4|13391.4|13401.3|13386.3|0
1653292930000|2022-05-23 08:02:10|13404.1|13379.1|13405.9|13390.9|13406.4|13391.4|13404.1|13379.1|0
1653292950000|2022-05-23 08:02:30|13405.4|13380.4|13405.4|13380.4|13405.4|13380.4|13405.4|13380.4|0
1653292960000|2022-05-23 08:02:40|13408.3|13383.3|13414.1|13389.1|13414.1|13389.1|13408.3|13383.3|0
1653292970000|2022-05-23 08:02:50|13418.2|13380.7|13418.2|13380.7|13418.2|13380.7|13418.2|13380.7|0
1653292980000|2022-05-23 08:03:00|13413.3|13375.8|13413.3|13375.8|13413.3|13375.8|13413.3|13375.8|0
1653292990000|2022-05-23 08:03:10|13412.3|13374.8|13413.3|13375.8|13414.1|13389.1|13412.3|13374.8|0
1653293000000|2022-05-23 08:03:20|13412.3|13374.8|13408.3|13383.3|13414.6|13389.6|13408.3|13374.8|0
1653293010000|2022-05-23 08:03:30|13414.6|13389.6|13414.6|13389.6|13414.6|13389.6|13414.6|13389.6|0
1653293020000|2022-05-23 08:03:40|13413.6|13376.1|13413.6|13376.1|13413.6|13376.1|13413.6|13376.1|0
1653293050000|2022-05-23 08:04:10|13412.3|13374.8|13412.3|13374.8|13412.3|13374.8|13412.3|13374.8|0
1653293060000|2022-05-23 08:04:20|13412.1|13374.6|13409.3|13371.8|13412.1|13387.7|13402.5|13371.5|2
1653293070000|2022-05-23 08:04:30|13402.3|13377.3|13402.5|13377.5|13410.9|13391.6|13402.3|13377.3|2
1653293080000|2022-05-23 08:04:40|13402.3|13377.3|13401.5|13376.5|13402.3|13377.3|13401.5|13376.5|1
1653293090000|2022-05-23 08:04:50|13400.8|13375.8|13402.3|13387.3|13406.3|13387.3|13400.8|13375.8|4
1653293100000|2022-05-23 08:05:00|13402.1|13387.1|13405.8|13390.8|13405.8|13390.8|13402.1|13387.1|2
1653293110000|2022-05-23 08:05:10|13405.1|13390.1|13405.1|13390.1|13405.1|13390.1|13405.1|13390.1|0
1653293120000|2022-05-23 08:05:20|13405.8|13390.8|13405.8|13390.8|13405.8|13390.8|13405.8|13390.8|0
1653293130000|2022-05-23 08:05:30|13404.8|13389.8|13404.8|13389.8|13404.8|13389.8|13404.8|13389.8|0
1653293140000|2022-05-23 08:05:40|13405.8|13390.8|13406.1|13391.1|13406.1|13391.1|13405.8|13390.8|2
1653293150000|2022-05-23 08:05:50|13404.3|13389.3|13405|13390|13405.3|13390.3|13404.3|13389.3|3
1653293160000|2022-05-23 08:06:00|13403|13388|13401.8|13386.8|13407.3|13392.3|13401.5|13386.5|5
1653293170000|2022-05-23 08:06:10|13407.8|13392.8|13409.1|13394.1|13409.1|13394.1|13407.6|13392.6|3
1653293180000|2022-05-23 08:06:20|13408.8|13393.8|13408.8|13393.8|13409.5|13394.5|13408.8|13393.8|1
1653293190000|2022-05-23 08:06:30|13409.1|13394.1|13411.1|13396.1|13411.1|13396.1|13409.1|13394.1|1
1653293200000|2022-05-23 08:06:40|13411.3|13396.3|13406.3|13391.3|13411.6|13396.6|13406|13391|3
1653293210000|2022-05-23 08:06:50|13408.5|13393.5|13407|13392|13410.5|13395.5|13406.8|13391.8|0
1653293220000|2022-05-23 08:07:00|13409.3|13394.3|13412.7|13397.7|13412.7|13397.7|13407.2|13392.2|1
1653293230000|2022-05-23 08:07:10|13412|13397|13411.7|13396.7|13412|13397|13411.7|13396.7|3
1653293240000|2022-05-23 08:07:20|13412.2|13397.2|13412.5|13397.5|13412.5|13397.5|13412.2|13397.2|0
1653293250000|2022-05-23 08:07:30|13412.7|13397.7|13412.7|13397.7|13412.7|13397.7|13412.7|13397.7|0
1653293260000|2022-05-23 08:07:40|13413|13398|13417.2|13402.2|13417.2|13402.2|13413|13398|1
1653293270000|2022-05-23 08:07:50|13417.7|13402.7|13417.7|13402.7|13417.7|13402.7|13417.7|13402.7|0
1653293280000|2022-05-23 08:08:00|13416.7|13401.7|13416.7|13401.7|13416.7|13401.7|13416.7|13401.7|0
1653293290000|2022-05-23 08:08:10|13417.4|13402.4|13417.4|13402.4|13417.4|13402.4|13417.4|13402.4|0
1653293310000|2022-05-23 08:08:30|13416.1|13401.1|13420.2|13405.2|13420.2|13405.2|13416.1|13401.1|0
1653293320000|2022-05-23 08:08:40|13418.2|13403.2|13418.2|13403.2|13418.2|13403.2|13418.2|13403.2|0
1653293330000|2022-05-23 08:08:50|13419.9|13404.9|13419.9|13404.9|13419.9|13404.9|13419.9|13404.9|0
1653293340000|2022-05-23 08:09:00|13420.2|13405.2|13421.9|13406.9|13421.9|13406.9|13420.2|13405.2|0
1653293350000|2022-05-23 08:09:10|13422.2|13407.2|13422.2|13407.2|13422.2|13407.2|13422.2|13407.2|0
1653293360000|2022-05-23 08:09:20|13421.9|13406.9|13421.9|13406.9|13421.9|13406.9|13421.9|13406.9|0
1653293370000|2022-05-23 08:09:30|13422.2|13407.2|13420.4|13405.4|13422.2|13407.2|13420.4|13405.4|3
1653293380000|2022-05-23 08:09:40|13420.2|13405.2|13420.4|13405.4|13420.4|13405.4|13420.2|13405.2|0
1653293390000|2022-05-23 08:09:50|13420.9|13405.9|13420.9|13405.9|13420.9|13405.9|13420.9|13405.9|0
1653293400000|2022-05-23 08:10:00|13417.6|13402.6|13420.9|13405.9|13421.2|13406.2|13417.4|13402.4|0
1653293410000|2022-05-23 08:10:10|13415.6|13400.6|13420.4|13405.4|13420.4|13405.4|13415.6|13400.6|0
1653293420000|2022-05-23 08:10:20|13420.9|13405.9|13420.7|13405.7|13420.9|13405.9|13420.7|13405.7|1
1653293440000|2022-05-23 08:10:40|13419.9|13404.9|13419.2|13404.2|13419.9|13404.9|13419.2|13404.2|0
1653293460000|2022-05-23 08:11:00|13419.4|13404.4|13420.9|13405.9|13420.9|13405.9|13419.4|13404.4|3
1653293470000|2022-05-23 08:11:10|13421.4|13406.4|13421.4|13406.4|13421.4|13406.4|13421.4|13406.4|0
1653293480000|2022-05-23 08:11:20|13419.9|13404.9|13417.4|13402.4|13420.4|13405.4|13417.4|13402.4|4
1653293490000|2022-05-23 08:11:30|13417.7|13402.7|13416.7|13401.7|13417.7|13402.7|13412.4|13397.4|1
1653293520000|2022-05-23 08:12:00|13416.2|13401.2|13427.7|13402.7|13427.7|13402.7|13416.2|13398.2|5
1653293530000|2022-05-23 08:12:10|13427.5|13402.5|13421.2|13396.2|13427.5|13403.5|13417.7|13396.2|2
1653293540000|2022-05-23 08:12:20|13420.7|13395.7|13418|13393|13425|13395.7|13418|13387|1
1653293550000|2022-05-23 08:12:30|13417.8|13392.8|13417.8|13392.8|13417.8|13392.8|13417.8|13392.8|0
1653293560000|2022-05-23 08:12:40|13417.5|13392.5|13417.5|13392.5|13417.5|13392.5|13417.5|13392.5|0
1653293570000|2022-05-23 08:12:50|13422.3|13384.8|13415.5|13390.5|13422.3|13390.5|13415.5|13384.5|0
1653293580000|2022-05-23 08:13:00|13415.8|13390.8|13415.5|13390.5|13415.8|13390.8|13415.5|13390.5|0
1653293640000|2022-05-23 08:14:00|13409.7|13384.7|13409.7|13384.7|13409.7|13384.7|13409.7|13384.7|0
1653293660000|2022-05-23 08:14:20|13409.4|13384.4|13408.9|13383.9|13409.4|13384.4|13408.9|13383.9|1
1653293670000|2022-05-23 08:14:30|13414.7|13389.7|13414.7|13389.7|13414.7|13389.7|13414.7|13389.7|0
1653293700000|2022-05-23 08:15:00|13409.9|13384.9|13409.9|13384.9|13409.9|13384.9|13409.9|13384.9|0
1653293710000|2022-05-23 08:15:10|13408.2|13383.2|13408.2|13383.2|13408.2|13383.2|13408.2|13383.2|0
1653293730000|2022-05-23 08:15:30|13407.9|13382.9|13407.9|13382.9|13407.9|13382.9|13407.9|13382.9|0
1653293740000|2022-05-23 08:15:40|13414|13389|13414|13389|13414|13389|13414|13389|0
1653293760000|2022-05-23 08:16:00|13408.9|13383.9|13408.9|13383.9|13408.9|13383.9|13408.9|13383.9|0
1653293770000|2022-05-23 08:16:10|13413.7|13388.7|13413.7|13388.7|13413.7|13388.7|13413.7|13388.7|0
1653293790000|2022-05-23 08:16:30|13410.7|13385.7|13410.7|13385.7|13410.7|13385.7|13410.7|13385.7|0
1653293820000|2022-05-23 08:17:00|||||||||2
1653293850000|2022-05-23 08:17:30|13410.6|13385.6|13410.6|13385.6|13410.6|13385.6|13410.6|13385.6|0
1653293970000|2022-05-23 08:19:30|13410.1|13385.1|13410.1|13385.1|13410.1|13385.1|13410.1|13385.1|0
1653293980000|2022-05-23 08:19:40|13409.6|13384.6|13409.6|13384.6|13409.6|13384.6|13409.6|13384.6|0
1653294010000|2022-05-23 08:20:10|13417.6|13380.1|13417.6|13380.1|13417.6|13380.1|13417.6|13380.1|7
1653294030000|2022-05-23 08:20:30|13418.1|13380.6|13418.3|13380.8|13418.3|13380.8|13418.1|13380.6|0
1653294040000|2022-05-23 08:20:40|13418.1|13380.6|13418.5|13381|13418.5|13381|13417.8|13380.3|0
1653294060000|2022-05-23 08:21:00|13421.1|13383.6|13421.1|13383.6|13421.1|13383.6|13421.1|13383.6|0
1653294100000|2022-05-23 08:21:40|13420.6|13383.1|13420.6|13383.1|13420.6|13383.1|13420.6|13383.1|0
1653294130000|2022-05-23 08:22:10|13412|13397|13412.3|13397.3|13412.3|13397.3|13412|13397|0
1653294150000|2022-05-23 08:22:30|13412.5|13397.5|13412.5|13397.5|13412.5|13397.5|13412.5|13397.5|0
1653294250000|2022-05-23 08:24:10|13426.7|13389.2|13426.7|13389.2|13426.7|13389.2|13426.7|13389.2|4
1653294270000|2022-05-23 08:24:30|13427.7|13390.2|13427.7|13390.2|13427.7|13390.2|13427.7|13390.2|0
1653294300000|2022-05-23 08:25:00|13427.4|13389.9|13427.4|13389.9|13427.4|13389.9|13427.4|13389.9|0
1653294330000|2022-05-23 08:25:30|13420.2|13395.2|13419.7|13394.7|13420.2|13395.2|13419.7|13394.7|0
1653294340000|2022-05-23 08:25:40|13419.2|13394.2|13421.1|13406.1|13421.4|13406.4|13414.7|13394.2|4
1653294350000|2022-05-23 08:25:50|13421.6|13406.6|13417.2|13402.2|13421.9|13406.9|13417.2|13402.2|4
1653294360000|2022-05-23 08:26:00|13417.4|13402.4|13421.1|13406.1|13422.4|13407.4|13416.9|13401.9|6
1653294370000|2022-05-23 08:26:10|13422.3|13407.3|13420.9|13405.9|13422.3|13407.3|13420.9|13405.9|3
1653294390000|2022-05-23 08:26:30|13418.4|13403.4|13423.9|13398.9|13423.9|13403.4|13418.4|13398.9|0
1653294410000|2022-05-23 08:26:50|13418.6|13403.6|13418.6|13403.6|13418.6|13403.6|13418.6|13403.6|0
1653294420000|2022-05-23 08:27:00|13418.1|13403.1|13418.1|13403.1|13418.1|13403.1|13418.1|13403.1|1
1653294430000|2022-05-23 08:27:10|13418.4|13403.4|13418.4|13403.4|13418.4|13403.4|13418.4|13403.4|0
1653294450000|2022-05-23 08:27:30|13417.6|13402.6|13417.9|13402.9|13417.9|13402.9|13417.4|13402.4|0
1653294460000|2022-05-23 08:27:40|13417.8|13402.8|13417.8|13402.8|13417.8|13402.8|13417.8|13402.8|0
1653294480000|2022-05-23 08:28:00|13421.1|13396.1|13420.9|13395.9|13421.1|13396.1|13420.9|13395.9|0
1653294490000|2022-05-23 08:28:10|13415.4|13400.4|13413.6|13398.6|13415.4|13400.4|13413.6|13398.6|1
1653294500000|2022-05-23 08:28:20|13413.4|13398.4|13413.4|13398.4|13413.4|13398.4|13413.4|13398.4|0
1653294520000|2022-05-23 08:28:40|13413.6|13398.6|13413.6|13398.6|13413.6|13398.6|13413.6|13398.6|0
1653294530000|2022-05-23 08:28:50|13413.1|13398.1|13412.4|13397.4|13413.1|13398.1|13412.4|13397.4|0
1653294540000|2022-05-23 08:29:00|13411.9|13396.9|13412.1|13397.1|13412.1|13397.1|13411.9|13396.9|0
1653294560000|2022-05-23 08:29:20|13410.7|13395.7|13410.4|13395.4|13410.7|13395.7|13410.4|13395.4|0
1653294570000|2022-05-23 08:29:30|13410.7|13395.7|13412.9|13397.9|13416.4|13397.9|13410.7|13391.4|2
1653294580000|2022-05-23 08:29:40|13412.6|13397.6|13412.6|13397.6|13412.6|13397.6|13412.6|13397.6|1
1653294590000|2022-05-23 08:29:50|13412.9|13397.9|13413.6|13398.6|13413.6|13398.6|13412.9|13397.9|1
1653294600000|2022-05-23 08:30:00|13412.6|13397.6|13413.6|13398.6|13413.6|13398.6|13412.6|13397.6|1
1653294610000|2022-05-23 08:30:10|13415.6|13400.6|13413.6|13398.6|13415.6|13400.6|13413.6|13398.6|1
1653294620000|2022-05-23 08:30:20|13410.1|13395.1|13410.1|13395.1|13410.1|13395.1|13410.1|13395.1|0
1653294630000|2022-05-23 08:30:30|13410.6|13395.6|13414.6|13399.6|13414.6|13399.6|13410.6|13395.6|5
1653294640000|2022-05-23 08:30:40|13416.3|13401.3|13418.8|13403.8|13419|13404|13416.3|13401.3|5
1653294650000|2022-05-23 08:30:50|13420.3|13405.3|13420.3|13405.3|13420.3|13405.3|13420.3|13405.3|0
1653294670000|2022-05-23 08:31:10|13419.8|13404.8|13426.3|13411.3|13426.3|13411.3|13419|13404|16
1653294680000|2022-05-23 08:31:20|13427|13412|13427.3|13412.3|13427.5|13412.5|13427|13412|0
1653294690000|2022-05-23 08:31:30|13426.3|13411.3|13426.3|13411.3|13426.3|13411.3|13426.3|13411.3|0
1653294730000|2022-05-23 08:32:10|13426.8|13411.8|13426.8|13411.8|13426.8|13411.8|13426.8|13411.8|2
1653294760000|2022-05-23 08:32:40|||||||||1
1653294770000|2022-05-23 08:32:50|13427.3|13412.3|13427.3|13412.3|13427.8|13412.8|13427.3|13412.3|1
1653294780000|2022-05-23 08:33:00|13423.3|13408.3|13425.5|13410.5|13427.3|13412.3|13423.3|13408.3|3
1653294790000|2022-05-23 08:33:10|13426|13411|13427|13412|13427|13412|13426|13411|0
1653294800000|2022-05-23 08:33:20|13425.5|13410.5|13426|13411|13426|13411|13425.5|13410.5|3
1653294810000|2022-05-23 08:33:30|13426.3|13411.3|13426.8|13411.8|13426.8|13411.8|13426.3|13411.3|0
1653294820000|2022-05-23 08:33:40|13427|13412|13427|13412|13427|13412|13427|13412|0
1653294830000|2022-05-23 08:33:50|13426.8|13411.8|13425.5|13410.5|13426.8|13411.8|13424.5|13409.5|1
1653294840000|2022-05-23 08:34:00|13426|13411|13426|13411|13426.5|13411.5|13423.3|13408.3|0
1653294850000|2022-05-23 08:34:10|13426.3|13411.3|13426.8|13411.8|13426.8|13411.8|13422.2|13407.2|0
1653294880000|2022-05-23 08:34:40|13427.3|13412.3|13423.8|13408.8|13427.3|13412.3|13421.8|13406.8|2
1653294890000|2022-05-23 08:34:50|13423.5|13408.5|13423.3|13408.3|13424.3|13409.3|13423.3|13408.3|0
1653294900000|2022-05-23 08:35:00|13422.8|13407.8|13422.3|13407.3|13422.8|13407.8|13422.3|13407.3|0
1653294910000|2022-05-23 08:35:10|13419.3|13404.3|13403.3|13378.3|13419.3|13404.3|13403.3|13378.3|5
1653294920000|2022-05-23 08:35:20|13402.3|13377.3|13402.1|13377.1|13402.3|13377.3|13400.8|13375.8|0
1653294940000|2022-05-23 08:35:40|13402|13377|13401|13376|13402|13377|13401|13376|0
1653294970000|2022-05-23 08:36:10|13402|13377|13402|13377|13402|13377|13402|13377|1
1653295000000|2022-05-23 08:36:40|13401.5|13376.5|13400.8|13375.8|13401.5|13376.5|13400.8|13375.8|0
1653295020000|2022-05-23 08:37:00|13400.3|13375.3|13395.2|13370.2|13400.3|13375.3|13395.2|13370.2|0
1653295030000|2022-05-23 08:37:10|13393|13368|13395.2|13357.7|13397|13368|13393|13357.7|0
1653295040000|2022-05-23 08:37:20|13396.8|13359.3|13389.7|13374.7|13397.4|13374.7|13389.7|13356|1
1653295050000|2022-05-23 08:37:30|13389.4|13374.4|13393|13378|13393|13378|13388.2|13373.2|3
1653295060000|2022-05-23 08:37:40|13397.2|13382.2|13398|13383|13398|13383|13397.2|13382.2|0
1653295070000|2022-05-23 08:37:50|13399.5|13384.5|13398.5|13383.5|13399.5|13384.5|13398|13383|2
1653295080000|2022-05-23 08:38:00|13399|13384|13404.8|13389.8|13404.8|13389.8|13399|13384|3
1653295090000|2022-05-23 08:38:10|13420|13382.5|13407.2|13382.2|13421.2|13401|13407.2|13376.2|18
1653295110000|2022-05-23 08:38:30|13406.9|13381.9|13400.7|13385.7|13406.9|13385.7|13400.7|13380.9|1
1653295120000|2022-05-23 08:38:40|13396.3|13381.3|13396.4|13381.4|13400.1|13381.6|13395.4|13375.1|2
1653295130000|2022-05-23 08:38:50|13391.8|13376.8|13395.1|13380.1|13398.9|13381.1|13391.6|13372.9|2
1653295140000|2022-05-23 08:39:00|13394.9|13379.9|13389.5|13364.5|13395.2|13379.9|13387.7|13357.5|3
1653295150000|2022-05-23 08:39:10|13386|13371|13386|13371|13386|13371|13386|13371|0
1653295160000|2022-05-23 08:39:20|13387.4|13372.4|13387.2|13372.2|13388.2|13372.7|13384.2|13363.2|3
1653295170000|2022-05-23 08:39:30|13388|13373|13379.9|13364.9|13388.2|13373.2|13379.7|13364.7|1
1653295190000|2022-05-23 08:39:50|13382|13367|13381.7|13366.7|13382.2|13367.2|13381.7|13366.7|0
1653295200000|2022-05-23 08:40:00|13381.5|13366.5|13380.7|13365.7|13385.7|13367.2|13380.5|13360.7|0
1653295210000|2022-05-23 08:40:10|13380.5|13365.5|13380.7|13365.7|13380.7|13365.7|13380.4|13365.4|2
1653295220000|2022-05-23 08:40:20|13377.7|13362.7|13379.9|13364.9|13379.9|13364.9|13377.7|13362.7|1
1653295230000|2022-05-23 08:40:30|13381|13366|13371.7|13356.7|13381|13366|13371.2|13356.2|1
1653295240000|2022-05-23 08:40:40|13372.7|13357.7|13372.2|13357.2|13372.7|13357.7|13371.7|13356.7|0
1653295260000|2022-05-23 08:41:00|13371.7|13356.7|13370.7|13355.7|13371.9|13356.9|13370.7|13355.7|0
1653295270000|2022-05-23 08:41:10|13369.7|13354.7|13370.4|13355.4|13370.7|13355.7|13369.7|13354.7|1
1653295280000|2022-05-23 08:41:20|13369.7|13354.7|13370.7|13355.7|13370.7|13355.7|13369.7|13354.7|1
1653295290000|2022-05-23 08:41:30|13370.9|13355.9|13371.2|13356.2|13371.2|13356.2|13370.9|13355.9|0
1653295300000|2022-05-23 08:41:40|13371.4|13356.4|13370.7|13355.7|13371.4|13356.4|13370.7|13355.7|0
1653295310000|2022-05-23 08:41:50|13370.2|13355.2|13370.4|13355.4|13370.4|13355.4|13369.7|13354.7|0
1653295320000|2022-05-23 08:42:00|13370.2|13355.2|13371.7|13346.7|13371.7|13355.2|13369.2|13346.7|2
1653295330000|2022-05-23 08:42:10|13367.2|13352.2|13369.5|13354.5|13369.5|13354.5|13367.2|13352.2|0
1653295340000|2022-05-23 08:42:20|13369.7|13354.7|13366.7|13351.7|13370|13355|13366.7|13351.7|0
1653295350000|2022-05-23 08:42:30|13365.4|13350.4|13364.9|13349.9|13368.2|13350.4|13364.4|13342.9|0
1653295360000|2022-05-23 08:42:40|13365.2|13350.2|13365.2|13350.2|13365.2|13350.2|13365.2|13350.2|0
1653295370000|2022-05-23 08:42:50|13364.7|13349.7|13364.4|13349.4|13368.2|13349.7|13363.9|13343.2|0
1653295380000|2022-05-23 08:43:00|13363.9|13348.9|13369.4|13344.4|13369.4|13348.9|13362.4|13344.2|4
1653295390000|2022-05-23 08:43:10|13364.7|13349.7|13364.9|13349.9|13364.9|13349.9|13364.7|13349.7|0
1653295400000|2022-05-23 08:43:20|13363.4|13348.4|13365.7|13350.7|13367|13352|13362.2|13347.2|2
1653295410000|2022-05-23 08:43:30|13362.7|13347.7|13361.4|13346.4|13366.2|13351.2|13360.6|13345.6|3
1653295420000|2022-05-23 08:43:40|13358.9|13343.9|13362.9|13347.9|13362.9|13347.9|13358.9|13343.9|0
1653295430000|2022-05-23 08:43:50|13362.7|13347.7|13358.9|13343.9|13363|13348|13358.9|13343.9|0
1653295440000|2022-05-23 08:44:00|13361.9|13346.9|13361.9|13346.9|13361.9|13346.9|13361.9|13346.9|0
1653295450000|2022-05-23 08:44:10|13362.7|13347.7|13362.9|13347.9|13362.9|13347.9|13358.9|13343.9|0
1653295460000|2022-05-23 08:44:20|13362.4|13347.4|13362.4|13347.4|13362.4|13347.4|13362.4|13347.4|0
1653295470000|2022-05-23 08:44:30|13362.2|13347.2|13358.2|13343.2|13362.2|13347.2|13358.2|13343.2|0
1653295480000|2022-05-23 08:44:40|13361.2|13346.2|13360.4|13345.4|13361.2|13346.2|13360.4|13345.4|0
1653295490000|2022-05-23 08:44:50|13359.9|13344.9|13359.2|13344.2|13359.9|13344.9|13359.2|13344.2|0
1653295540000|2022-05-23 08:45:40|13353.2|13338.2|13352.7|13337.7|13353.2|13338.2|13352.7|13337.7|1
1653295550000|2022-05-23 08:45:50|13352.2|13337.2|13349.2|13334.2|13352.2|13337.2|13349.2|13334.2|0
1653295560000|2022-05-23 08:46:00|13348.4|13333.4|13348.4|13333.4|13348.4|13333.4|13348.2|13333.2|2
1653295570000|2022-05-23 08:46:10|13348.2|13333.2|13358.1|13333.1|13358.1|13333.9|13347.7|13332.7|5
1653295580000|2022-05-23 08:46:20|13345.7|13320.7|13335.8|13320.8|13345.7|13321|13335.8|13320.7|5
1653295590000|2022-05-23 08:46:30|13335.5|13320.5|13344|13329|13344|13329|13335.5|13320.5|1
1653295600000|2022-05-23 08:46:40|13345.1|13330.1|13345.6|13330.6|13345.6|13330.6|13345.1|13330.1|0
1653295610000|2022-05-23 08:46:50|13345.1|13330.1|13345.1|13330.1|13345.1|13330.1|13345.1|13330.1|0
1653295640000|2022-05-23 08:47:20|13326.9|13311.9|13329.4|13314.4|13329.4|13314.4|13326.9|13311.9|2
1653295660000|2022-05-23 08:47:40|13330.1|13315.1|13337.5|13300|13337.5|13315.1|13328.7|13300|2
1653295670000|2022-05-23 08:47:50|13337.7|13300.2|13338.5|13313.5|13338.5|13313.5|13330|13292.5|19
1653295690000|2022-05-23 08:48:10|13325.8|13300.8|13340.5|13303|13340.8|13304.1|13325.8|13300.8|2
1653295700000|2022-05-23 08:48:20|13353.7|13316.2|13357.7|13320.2|13357.7|13320.2|13353.7|13316.2|0
1653295710000|2022-05-23 08:48:30|13358.2|13320.7|13358.2|13320.7|13358.2|13320.7|13358.2|13320.7|0
1653295720000|2022-05-23 08:48:40|13359.2|13321.7|13359.4|13321.9|13359.4|13321.9|13359.2|13321.7|0
1653295740000|2022-05-23 08:49:00|13361.2|13323.7|13361.7|13324.2|13361.7|13324.2|13361.2|13323.7|0
1653295770000|2022-05-23 08:49:30|13362.4|13324.9|13363.4|13325.9|13363.4|13325.9|13362.4|13324.9|0
1653295810000|2022-05-23 08:50:10|13361.6|13324.1|13354.1|13329.1|13361.6|13329.1|13354.1|13324.1|0
1653295820000|2022-05-23 08:50:20|13358.9|13333.9|13359.4|13334.4|13359.4|13340.9|13355.9|13333.9|0
1653295830000|2022-05-23 08:50:30|13358.9|13333.9|13366.1|13328.6|13366.1|13333.9|13352.1|13327.1|1
1653295840000|2022-05-23 08:50:40|13370.2|13332.7|13370.2|13332.7|13370.2|13332.7|13370.2|13332.7|0
1653295860000|2022-05-23 08:51:00|13364.8|13327.3|13364.8|13327.3|13364.8|13327.3|13364.8|13327.3|0
1653295870000|2022-05-23 08:51:10|13366.1|13328.6|13366.1|13328.6|13366.1|13328.6|13366.1|13328.6|0
1653295890000|2022-05-23 08:51:30|13368.9|13331.4|13368.9|13331.4|13368.9|13331.4|13368.9|13331.4|0
1653295900000|2022-05-23 08:51:40|13368.6|13331.1|13368.6|13331.1|13368.6|13331.1|13368.6|13331.1|0
1653295920000|2022-05-23 08:52:00|13368.4|13330.9|13368.4|13330.9|13368.4|13330.9|13368.4|13330.9|0
1653295950000|2022-05-23 08:52:30|13368.3|13330.8|13368.3|13330.8|13368.3|13330.8|13368.3|13330.8|0
1653296100000|2022-05-23 08:55:00|13367.5|13330|13367.5|13330|13367.5|13330|13367.5|13330|0
1653296180000|2022-05-23 08:56:20|13370.2|13332.7|13370.2|13332.7|13370.2|13332.7|13370.2|13332.7|3
1653296200000|2022-05-23 08:56:40|13370.5|13333|13370|13332.5|13370.5|13333|13370|13332.5|0
1653296210000|2022-05-23 08:56:50|13370.5|13333|13371.2|13333.7|13371.5|13334|13370|13332.5|0
1653296220000|2022-05-23 08:57:00|13370.7|13333.2|13372.4|13334.9|13372.4|13334.9|13370.7|13333.2|0
1653296230000|2022-05-23 08:57:10|13374.2|13336.7|13374.2|13336.7|13374.2|13336.7|13374.2|13336.7|1
1653296240000|2022-05-23 08:57:20|13375.1|13337.6|13375.6|13338.1|13375.6|13338.1|13375.1|13337.6|0
1653296270000|2022-05-23 08:57:50|13375.4|13337.9|13375.6|13338.1|13375.6|13338.1|13375.4|13337.9|0
1653296280000|2022-05-23 08:58:00|13375.4|13337.9|13375.4|13337.9|13375.6|13338.1|13375.4|13337.9|0
1653296290000|2022-05-23 08:58:10|13375.6|13338.1|13375.6|13338.1|13375.6|13338.1|13375.6|13338.1|0
1653296390000|2022-05-23 08:59:50|13375.3|13337.8|13375.3|13337.8|13375.3|13337.8|13375.3|13337.8|0
1653296430000|2022-05-23 09:00:30|13375.6|13338.1|13375.6|13338.1|13375.6|13338.1|13375.6|13338.1|0
1653296510000|2022-05-23 09:01:50|||||||||10
1653296530000|2022-05-23 09:02:10|13375.5|13338|13375.5|13338|13375.5|13338|13375.5|13338|0
1653296550000|2022-05-23 09:02:30|13368.8|13343.8|13368.8|13343.8|13368.8|13343.8|13368.8|13343.8|0
1653296560000|2022-05-23 09:02:40|13368.3|13343.3|13368.5|13343.5|13368.5|13343.5|13368.3|13343.3|0
1653296600000|2022-05-23 09:03:20|13368|13343|13361.5|13346.5|13368|13347|13361.3|13342.3|1
1653296610000|2022-05-23 09:03:30|13361.8|13346.8|13363|13348|13366.8|13348|13361|13341.8|8
1653296620000|2022-05-23 09:03:40|13365.3|13350.3|13365.3|13350.3|13365.3|13350.3|13365.3|13350.3|3
1653296630000|2022-05-23 09:03:50|13364.3|13349.3|13369.2|13354.2|13369.2|13354.2|13364|13349|2
1653296650000|2022-05-23 09:04:10|13368.2|13353.2|13368.5|13353.5|13368.5|13353.5|13368.2|13353.2|0
1653296660000|2022-05-23 09:04:20|13368.2|13353.2|13368.2|13353.2|13368.2|13353.2|13368.2|13353.2|0
1653296670000|2022-05-23 09:04:30|13367.7|13352.7|13368|13353|13368|13353|13367.7|13352.7|1
1653296680000|2022-05-23 09:04:40|13368.5|13353.5|13371.5|13356.5|13371.5|13356.5|13368.5|13353.5|3
1653296700000|2022-05-23 09:05:00|13369.5|13354.5|13370|13355|13370|13355|13367.5|13352.5|1
1653296710000|2022-05-23 09:05:10|13369.7|13354.7|13369.2|13354.2|13369.7|13354.7|13369.2|13354.2|0
1653296720000|2022-05-23 09:05:20|13369.5|13354.5|13368.7|13353.7|13369.5|13354.5|13368.7|13353.7|0
1653296730000|2022-05-23 09:05:30|13367.7|13352.7|13367.7|13352.7|13367.7|13352.7|13367.7|13352.7|0
1653296740000|2022-05-23 09:05:40|13369|13354|13369|13354|13369|13354|13369|13354|1
1653296750000|2022-05-23 09:05:50|13370|13355|13370|13355|13370|13355|13370|13355|0
1653296780000|2022-05-23 09:06:20|13369.5|13354.5|13368.7|13353.7|13369.5|13354.5|13368.7|13353.7|0
1653296820000|2022-05-23 09:07:00|13368.2|13353.2|13369.4|13354.4|13369.4|13354.4|13365.7|13350.7|4
1653296840000|2022-05-23 09:07:20|13368.7|13353.7|13368.7|13353.7|13368.7|13353.7|13368.7|13353.7|0
1653296850000|2022-05-23 09:07:30|13369.2|13354.2|13369.2|13354.2|13369.2|13354.2|13369.2|13354.2|1
1653296860000|2022-05-23 09:07:40|13372.9|13357.9|13372.9|13357.9|13372.9|13357.9|13372.9|13357.9|1
1653296870000|2022-05-23 09:07:50|13375.4|13360.4|13376.7|13361.7|13378.4|13363.4|13375.4|13360.4|2
1653296880000|2022-05-23 09:08:00|13380.4|13355.4|13378|13353|13380.4|13359.2|13374.2|13353|0
1653296890000|2022-05-23 09:08:10|13373.4|13348.4|13368.2|13353.2|13373.4|13356.1|13365.9|13347.9|1
1653296900000|2022-05-23 09:08:20|13368.7|13353.7|13369.9|13354.9|13369.9|13354.9|13368.2|13353.2|2
1653296910000|2022-05-23 09:08:30|13369.6|13354.6|13370.6|13355.6|13370.6|13355.6|13369.6|13354.6|0
1653296920000|2022-05-23 09:08:40|13370.9|13355.9|13370.9|13355.9|13370.9|13355.9|13370.9|13355.9|0
1653296940000|2022-05-23 09:09:00|13370.1|13355.1|13370.1|13355.1|13370.4|13355.4|13369.9|13354.9|0
1653296950000|2022-05-23 09:09:10|13369.9|13354.9|13370.1|13355.1|13370.1|13355.1|13369.9|13354.9|0
1653296960000|2022-05-23 09:09:20|13376.6|13351.6|13376.6|13351.6|13376.6|13351.6|13376.6|13351.6|0
1653297030000|2022-05-23 09:10:30|13370.1|13355.1|13370.1|13355.1|13370.1|13355.1|13369.6|13354.6|0
1653297040000|2022-05-23 09:10:40|13376.6|13351.6|13376.6|13351.6|13376.6|13351.6|13376.6|13351.6|0
1653297080000|2022-05-23 09:11:20|13378.3|13353.3|13378.3|13353.3|13378.3|13353.3|13378.3|13353.3|0
1653297200000|2022-05-23 09:13:20|13370|13355|13374.3|13359.3|13374.3|13359.3|13370|13355|2
1653297210000|2022-05-23 09:13:30|13374|13359|13374.3|13359.3|13374.3|13359.3|13373.3|13358.3|0
1653297270000|2022-05-23 09:14:30|13374.2|13359.2|13374.2|13359.2|13374.2|13359.2|13374.2|13359.2|0
1653297310000|2022-05-23 09:15:10|13373.5|13358.5|13382.5|13367.5|13382.5|13367.5|13373.5|13358.5|4
1653297330000|2022-05-23 09:15:30|13379.7|13364.7|13381|13366|13381|13366|13378.2|13363.2|3
1653297360000|2022-05-23 09:16:00|13380.5|13365.5|13381|13366|13381|13366|13380.5|13365.5|0
1653297370000|2022-05-23 09:16:10|13380.9|13365.9|13380.9|13365.9|13380.9|13365.9|13380.9|13365.9|0
1653297380000|2022-05-23 09:16:20|13380.7|13365.7|13380.7|13365.7|13380.7|13365.7|13380.7|13365.7|0
1653297400000|2022-05-23 09:16:40|13381.4|13366.4|13391.2|13376.2|13391.2|13376.2|13381.4|13366.4|10
1653297420000|2022-05-23 09:17:00|13392.4|13377.4|13392.4|13377.4|13392.4|13377.4|13392.4|13377.4|0
1653297430000|2022-05-23 09:17:10|13392.7|13377.7|13392.7|13377.7|13392.7|13377.7|13392.7|13377.7|0
1653297440000|2022-05-23 09:17:20|13394.7|13379.7|13400.7|13385.7|13401.2|13386.2|13394.7|13379.7|0
1653297450000|2022-05-23 09:17:30|13395.2|13380.2|13395.2|13380.2|13395.2|13380.2|13395.2|13380.2|0
1653297460000|2022-05-23 09:17:40|13399.7|13384.7|13399.5|13384.5|13400|13385|13399|13384|0
1653297470000|2022-05-23 09:17:50|13399.7|13384.7|13402.7|13387.7|13402.7|13387.7|13399|13384|1
1653297480000|2022-05-23 09:18:00|13402.5|13387.5|13395.4|13380.4|13403.5|13388.5|13393.2|13378.2|1
1653297490000|2022-05-23 09:18:10|13394.9|13379.9|13391.4|13376.4|13394.9|13379.9|13390.4|13375.4|3
1653297500000|2022-05-23 09:18:20|13391.2|13376.2|13389.7|13374.7|13391.2|13376.2|13389.7|13374.7|1
1653297510000|2022-05-23 09:18:30|13388.7|13373.7|13388.7|13373.7|13388.7|13373.7|13388.7|13373.7|0
1653297520000|2022-05-23 09:18:40|13388.4|13373.4|13388.4|13373.4|13388.4|13373.4|13388.4|13373.4|0
1653297530000|2022-05-23 09:18:50|13388.7|13373.7|13390.4|13375.4|13390.9|13375.9|13388.7|13373.7|0
1653297550000|2022-05-23 09:19:10|13389.7|13374.7|13389.7|13374.7|13389.7|13374.7|13389.7|13374.7|0
1653297570000|2022-05-23 09:19:30|13390.2|13375.2|13391.4|13376.4|13391.6|13376.6|13390.2|13375.2|0
1653297580000|2022-05-23 09:19:40|13389.7|13374.7|13389.7|13374.7|13389.7|13374.7|13389.7|13374.7|0
1653297600000|2022-05-23 09:20:00|13389.9|13374.9|13391.1|13376.1|13391.1|13376.1|13389.9|13374.9|0
1653297610000|2022-05-23 09:20:10|13391.4|13376.4|13391.4|13376.4|13391.4|13376.4|13391.4|13376.4|0
1653297620000|2022-05-23 09:20:20|13390.2|13375.2|13391.6|13376.6|13391.6|13376.6|13389.9|13374.9|0
1653297630000|2022-05-23 09:20:30|13393.6|13378.6|13394.4|13379.4|13394.4|13379.4|13393.6|13378.6|1
1653297640000|2022-05-23 09:20:40|13396.1|13381.1|13396.1|13381.1|13396.1|13381.1|13395.6|13380.6|0
1653297650000|2022-05-23 09:20:50|13397.1|13382.1|13397.1|13382.1|13397.1|13382.1|13397.1|13382.1|0
1653297660000|2022-05-23 09:21:00|13396.9|13381.9|13397.1|13382.1|13397.1|13382.1|13396.9|13381.9|0
1653297670000|2022-05-23 09:21:10|13400.1|13385.1|13399.8|13384.8|13400.1|13385.1|13399.8|13384.8|1
1653297680000|2022-05-23 09:21:20|13399.4|13384.4|13399.1|13384.1|13399.4|13384.4|13399.1|13384.1|0
1653297690000|2022-05-23 09:21:30|13398.4|13383.4|13398.4|13383.4|13398.4|13383.4|13398.4|13383.4|0
1653297700000|2022-05-23 09:21:40|13399.1|13384.1|13399.9|13384.9|13399.9|13384.9|13399.1|13384.1|0
1653297720000|2022-05-23 09:22:00|13400.1|13385.1|13400.1|13385.1|13400.1|13385.1|13400.1|13385.1|1
1653297730000|2022-05-23 09:22:10|13406.6|13381.6|13406.6|13381.6|13406.6|13381.6|13406.6|13381.6|0
1653297740000|2022-05-23 09:22:20|13407.8|13382.8|13416.3|13378.8|13416.3|13382.8|13407.8|13378.3|1
1653297810000|2022-05-23 09:23:30|13407.8|13382.8|13407.8|13382.8|13407.8|13382.8|13407.8|13382.8|0
1653297820000|2022-05-23 09:23:40|13408.1|13383.1|13408.1|13383.1|13408.1|13383.1|13408.1|13383.1|0
1653297840000|2022-05-23 09:24:00|13418|13380.5|13418|13380.5|13418|13380.5|13418|13380.5|1
1653297850000|2022-05-23 09:24:10|13418.3|13380.8|13418.3|13380.8|13418.3|13380.8|13418.3|13380.8|0
1653297940000|2022-05-23 09:25:40|13405|13390|13403.8|13388.8|13405|13390|13403.8|13388.8|0
1653297950000|2022-05-23 09:25:50|13418.3|13380.8|13418.3|13380.8|13418.3|13380.8|13418.3|13380.8|0
1653298000000|2022-05-23 09:26:40|13418.2|13380.7|13418.2|13380.7|13418.2|13380.7|13418.2|13380.7|0
1653298080000|2022-05-23 09:28:00|13417.2|13379.7|13417.2|13379.7|13417.2|13379.7|13417.2|13379.7|0
1653298120000|2022-05-23 09:28:40|13418.2|13380.7|13418.2|13380.7|13418.2|13380.7|13418.2|13380.7|0
1653298160000|2022-05-23 09:29:20|13430.9|13393.4|13425.6|13400.6|13430.9|13400.6|13425.6|13393.4|50
1653298170000|2022-05-23 09:29:30|13407.6|13382.6|13407.9|13370.4|13423.6|13386.1|13406.2|13368.7|1
1653298180000|2022-05-23 09:29:40|13409.9|13372.4|13410.7|13373.2|13410.7|13373.2|13409.9|13372.4|0
1653298190000|2022-05-23 09:29:50|13397.2|13382.2|13397.2|13382.2|13397.2|13382.2|13397.2|13382.2|0
1653298200000|2022-05-23 09:30:00|13396.2|13381.2|13392.2|13367.2|13396.8|13381.2|13392.2|13367.2|0
1653298210000|2022-05-23 09:30:10|13388.7|13373.7|13387.2|13372.2|13392.7|13374.2|13387|13367.7|1
1653298220000|2022-05-23 09:30:20|13387.5|13372.5|13387.7|13372.7|13387.7|13372.7|13387.5|13372.5|0
1653298250000|2022-05-23 09:30:50|13385.7|13370.7|13416.5|13379|13416.5|13380.9|13385.7|13370.4|4
1653298260000|2022-05-23 09:31:00|13416.9|13379.4|13417.5|13392.5|13423|13392.5|13416.9|13379.4|0
1653298270000|2022-05-23 09:31:10|13419.2|13394.2|13414.7|13399.7|13419.2|13399.7|13414.7|13394.2|0
1653298290000|2022-05-23 09:31:30|13414.5|13399.5|13406.1|13391.1|13414.5|13399.5|13406.1|13391.1|1
1653298300000|2022-05-23 09:31:40|13406.3|13391.3|13407.3|13392.3|13407.3|13392.3|13406.1|13391.1|1
1653298310000|2022-05-23 09:31:50|13405.3|13390.3|13404.1|13389.1|13405.3|13390.3|13404.1|13389.1|1
1653298320000|2022-05-23 09:32:00|13404.8|13389.8|13401.1|13386.1|13404.8|13389.8|13401.1|13386.1|0
1653298330000|2022-05-23 09:32:10|13401.3|13386.3|13401.1|13386.1|13401.3|13386.3|13401.1|13386.1|0
1653298350000|2022-05-23 09:32:30|13400.8|13385.8|13400.6|13385.6|13400.8|13385.8|13400.6|13385.6|0
1653298360000|2022-05-23 09:32:40|13402.1|13387.1|13425.8|13388.3|13425.8|13390.1|13399.6|13384.6|24
1653298370000|2022-05-23 09:32:50|13424.1|13399.1|13400.3|13385.3|13424.1|13399.1|13400.1|13385.1|1
1653298380000|2022-05-23 09:33:00|13402.6|13387.6|13398.5|13383.5|13403.1|13388.1|13398.5|13383.5|0
1653298390000|2022-05-23 09:33:10|13402.8|13387.8|13403.1|13388.1|13403.1|13388.1|13402.8|13387.8|0
1653298400000|2022-05-23 09:33:20|13403.3|13388.3|13400.8|13385.8|13424.6|13391.9|13397|13382|5
1653298410000|2022-05-23 09:33:30|13397|13382|13401.1|13386.1|13401.1|13386.1|13397|13382|0
1653298420000|2022-05-23 09:33:40|13401.3|13386.3|13401.6|13386.6|13401.6|13386.6|13397.8|13382.8|0
1653298430000|2022-05-23 09:33:50|13398.8|13383.8|13398.6|13383.6|13398.8|13383.8|13398.6|13383.6|0
1653298440000|2022-05-23 09:34:00|13398.8|13383.8|13398.8|13383.8|13398.8|13383.8|13398.8|13383.8|0
1653298450000|2022-05-23 09:34:10|13399.1|13384.1|13398.3|13383.3|13402.1|13387.1|13398.3|13383.3|0
1653298460000|2022-05-23 09:34:20|13402.1|13387.1|13402.3|13387.3|13402.3|13387.3|13402.1|13387.1|0
1653298470000|2022-05-23 09:34:30|13397.8|13382.8|13399.2|13384.2|13402.5|13387.5|13397.8|13382.8|1
1653298480000|2022-05-23 09:34:40|13400.5|13385.5|13405.3|13390.3|13405.3|13390.3|13400.5|13385.5|0
1653298520000|2022-05-23 09:35:20|13404|13389|13404.2|13389.2|13404.2|13389.2|13404|13389|5
1653298570000|2022-05-23 09:36:10|13404.5|13389.5|13404.5|13389.5|13404.5|13389.5|13404.5|13389.5|0
1653298590000|2022-05-23 09:36:30|13407|13392|13407|13392|13407|13392|13407|13392|0
1653298620000|2022-05-23 09:37:00|13407.5|13392.5|13407.9|13392.9|13407.9|13392.9|13407.5|13392.5|2
1653298630000|2022-05-23 09:37:10|13407.7|13392.7|13406|13391|13407.7|13392.7|13406|13391|7
1653298640000|2022-05-23 09:37:20|13406.2|13391.2|13405|13390|13406.2|13391.2|13399.7|13384.7|7
1653298650000|2022-05-23 09:37:30|13405.2|13390.2|13403.9|13388.9|13405.2|13390.2|13403.9|13388.9|0
1653298660000|2022-05-23 09:37:40|13404.4|13389.4|13404.4|13389.4|13404.4|13389.4|13404.4|13389.4|0
1653298690000|2022-05-23 09:38:10|13405.7|13390.7|13406.7|13391.7|13406.7|13391.7|13405.7|13390.7|0
1653298710000|2022-05-23 09:38:30|13405.9|13390.9|13405.4|13390.4|13405.9|13390.9|13405.4|13390.4|0
1653298720000|2022-05-23 09:38:40|13404.9|13389.9|13404.9|13389.9|13404.9|13389.9|13404.9|13389.9|0
1653298750000|2022-05-23 09:39:10|13404.7|13389.7|13404.7|13389.7|13404.7|13389.7|13404.7|13389.7|0
1653298770000|2022-05-23 09:39:30|13404.4|13389.4|13404.4|13389.4|13404.4|13389.4|13404.4|13389.4|0
1653298820000|2022-05-23 09:40:20|13401.2|13386.2|13396.6|13381.6|13401.2|13386.2|13396.6|13381.6|0
1653298840000|2022-05-23 09:40:40|13395.6|13380.6|13395.9|13380.9|13395.9|13380.9|13395.6|13380.6|0
1653298860000|2022-05-23 09:41:00|13396.1|13381.1|13396.1|13381.1|13396.1|13381.1|13396.1|13381.1|0
1653298960000|2022-05-23 09:42:40|13399.1|13384.1|13399.6|13384.6|13399.6|13384.6|13399.1|13384.1|1
1653298970000|2022-05-23 09:42:50|13400.8|13385.8|13402.1|13387.1|13402.1|13387.1|13400.8|13385.8|1
1653298980000|2022-05-23 09:43:00|13406.1|13391.1|13413.3|13398.3|13413.8|13398.8|13406.1|13391.1|2
1653298990000|2022-05-23 09:43:10|13412.8|13397.8|13422.8|13407.8|13422.8|13407.8|13412.8|13397.8|13
1653299000000|2022-05-23 09:43:20|13422.5|13407.5|13422.5|13407.5|13422.5|13407.5|13422.5|13407.5|0
1653299030000|2022-05-23 09:43:50|13423|13408|13421.5|13406.5|13423|13408|13421.5|13406.5|12
1653299040000|2022-05-23 09:44:00|13418.3|13403.3|13419|13404|13419|13404|13418.3|13403.3|1
1653299050000|2022-05-23 09:44:10|13420|13405|13420|13405|13420|13405|13420|13405|3
1653299070000|2022-05-23 09:44:30|13423.2|13408.2|13423.2|13408.2|13423.2|13408.2|13423.2|13408.2|10
1653299080000|2022-05-23 09:44:40|13423.5|13408.5|13423.5|13408.5|13423.5|13408.5|13423.5|13408.5|2
1653299090000|2022-05-23 09:44:50|13424.2|13409.2|13426|13411|13426|13411|13424.2|13409.2|1
1653299120000|2022-05-23 09:45:20|13423.8|13408.8|13421|13406|13423.8|13408.8|13420.5|13405.5|2
1653299130000|2022-05-23 09:45:30|13420|13405|13419.8|13404.8|13420|13405|13419.8|13404.8|0
1653299150000|2022-05-23 09:45:50|13419.3|13404.3|13419.3|13404.3|13419.3|13404.3|13419.3|13404.3|0
1653299160000|2022-05-23 09:46:00|13418.3|13403.3|13418.8|13403.8|13418.8|13403.8|13418.3|13403.3|10
1653299170000|2022-05-23 09:46:10|13418.5|13403.5|13418.3|13403.3|13418.5|13403.5|13418.3|13403.3|0
1653299200000|2022-05-23 09:46:40|13418|13403|13416.8|13401.8|13418|13403|13416.8|13401.8|0
1653299210000|2022-05-23 09:46:50|13416.5|13401.5|13416|13401|13416.5|13401.5|13416|13401|1
1653299230000|2022-05-23 09:47:10|13412.7|13397.7|13414.3|13389.3|13414.3|13397.7|13412.7|13389.3|1
1653299240000|2022-05-23 09:47:20|13412.5|13387.5|13412.2|13387.2|13412.5|13387.5|13412.2|13387.2|0
1653299250000|2022-05-23 09:47:30|13412.7|13387.7|13408.2|13393.2|13412.7|13393.2|13408.2|13387.7|1
1653299270000|2022-05-23 09:47:50|||||||||1
1653299280000|2022-05-23 09:48:00|13408.5|13393.5|13414.7|13399.7|13416.2|13401.2|13408.5|13393.5|5
1653299290000|2022-05-23 09:48:10|13417.2|13402.2|13418.4|13403.4|13418.4|13403.4|13415.7|13400.7|2
1653299300000|2022-05-23 09:48:20|13418.9|13403.9|13420.4|13405.4|13420.4|13405.4|13416|13401|4
1653299310000|2022-05-23 09:48:30|13420.7|13405.7|13425.4|13410.4|13425.4|13410.4|13420.7|13405.7|2
1653299320000|2022-05-23 09:48:40|13424.9|13409.9|13423.4|13408.4|13424.9|13409.9|13422.9|13407.9|0
1653299350000|2022-05-23 09:49:10|13422.9|13407.9|13423.2|13408.2|13423.2|13408.2|13422.9|13407.9|0
1653299370000|2022-05-23 09:49:30|13422.9|13407.9|13422.9|13407.9|13422.9|13407.9|13422.9|13407.9|0
1653299380000|2022-05-23 09:49:40|13422.4|13407.4|13410.9|13395.9|13422.4|13407.4|13410.4|13395.4|1
1653299390000|2022-05-23 09:49:50|13410.7|13395.7|13410.9|13395.9|13410.9|13395.9|13410.7|13395.7|0
1653299400000|2022-05-23 09:50:00|13410.7|13395.7|13410.7|13395.7|13410.7|13395.7|13410.7|13395.7|0
1653299440000|2022-05-23 09:50:40|13410.9|13395.9|13410.9|13395.9|13410.9|13395.9|13410.9|13395.9|0
1653299490000|2022-05-23 09:51:30|13410.6|13395.6|13410.6|13395.6|13410.6|13395.6|13410.6|13395.6|0
1653299620000|2022-05-23 09:53:40|13411.1|13396.1|13412.4|13397.4|13412.4|13397.4|13411.1|13396.1|0
1653299630000|2022-05-23 09:53:50|13412.6|13397.6|13410.1|13395.1|13412.6|13397.6|13409.6|13394.6|1
1653299640000|2022-05-23 09:54:00|13412.6|13397.6|13412.6|13397.6|13412.6|13397.6|13412.6|13397.6|0
1653299690000|2022-05-23 09:54:50|13409.1|13394.1|13408.6|13393.6|13412.8|13397.8|13408.3|13393.3|2
1653299700000|2022-05-23 09:55:00|13412.8|13397.8|13414.1|13399.1|13414.1|13399.1|13412.8|13397.8|3
1653299710000|2022-05-23 09:55:10|13414.3|13399.3|13414.3|13399.3|13414.3|13399.3|13409.3|13394.3|1
1653299720000|2022-05-23 09:55:20|13413.8|13398.8|13412.6|13397.6|13413.8|13398.8|13408.5|13393.5|0
1653299740000|2022-05-23 09:55:40|13412.3|13397.3|13413.5|13398.5|13414|13399|13412.3|13397.3|0
1653299880000|2022-05-23 09:58:00|13413.3|13398.3|13413|13398|13413.5|13398.5|13411.5|13396.5|1
1653299890000|2022-05-23 09:58:10|13413.3|13398.3|13413.3|13398.3|13413.3|13398.3|13413.3|13398.3|0
1653299900000|2022-05-23 09:58:20|13413.7|13398.7|13413.5|13398.5|13413.7|13398.7|13413.5|13398.5|0
1653299910000|2022-05-23 09:58:30|13413.7|13398.7|13414|13399|13414|13399|13413.7|13398.7|0
1653299930000|2022-05-23 09:58:50|13414.2|13399.2|13414.5|13399.5|13414.5|13399.5|13414.2|13399.2|0
1653299940000|2022-05-23 09:59:00|13414.7|13399.7|13414.7|13399.7|13414.7|13399.7|13414.7|13399.7|0
1653299980000|2022-05-23 09:59:40|13415.2|13400.2|13417.2|13402.2|13418|13403|13415.2|13400.2|0
1653299990000|2022-05-23 09:59:50|13417.7|13402.7|13418|13403|13418|13403|13417.7|13402.7|0
1653300020000|2022-05-23 10:00:20|13419.7|13404.7|13419.2|13404.2|13419.9|13404.9|13418.2|13403.2|0
1653300030000|2022-05-23 10:00:30|13419.5|13404.5|13421.5|13406.5|13421.5|13406.5|13419.5|13404.5|0
1653300060000|2022-05-23 10:01:00|13421.4|13406.4|13424.9|13409.9|13425.2|13410.2|13421.4|13406.4|0
1653300070000|2022-05-23 10:01:10|13424|13409|13423.4|13408.4|13424|13409|13423.4|13408.4|0
1653300100000|2022-05-23 10:01:40|13420.4|13405.4|13422.4|13407.4|13422.4|13407.4|13417.9|13402.9|5
1653300110000|2022-05-23 10:01:50|13424|13409|13427.9|13412.9|13427.9|13412.9|13424|13409|1
1653300120000|2022-05-23 10:02:00|13428.2|13413.2|13428.2|13413.2|13428.4|13413.4|13428.2|13413.2|2
1653300130000|2022-05-23 10:02:10|13428.7|13413.7|13429.9|13414.9|13429.9|13414.9|13428.7|13413.7|1
1653300150000|2022-05-23 10:02:30|||||||||2
1653300160000|2022-05-23 10:02:40|13428.4|13413.4|13427|13412|13429.9|13414.9|13426|13411|6
1653300170000|2022-05-23 10:02:50|13426.5|13411.5|13426.5|13411.5|13426.5|13411.5|13426.5|13411.5|0
1653300180000|2022-05-23 10:03:00|13425.5|13410.5|13423.7|13408.7|13425.5|13410.5|13423.7|13408.7|0
1653300190000|2022-05-23 10:03:10|13424.2|13409.2|13424|13409|13424.7|13409.7|13423.5|13408.5|0
1653300200000|2022-05-23 10:03:20|13423.7|13408.7|13424|13409|13424|13409|13423.5|13408.5|0
1653300210000|2022-05-23 10:03:30|13423.7|13408.7|13423.5|13408.5|13423.7|13408.7|13423.5|13408.5|0
1653300220000|2022-05-23 10:03:40|13423.2|13408.2|13423.2|13408.2|13423.2|13408.2|13423.2|13408.2|0
1653300230000|2022-05-23 10:03:50|13422.7|13407.7|13422.5|13407.5|13422.7|13407.7|13422.5|13407.5|0
1653300300000|2022-05-23 10:05:00|13422.4|13407.4|13422.4|13407.4|13422.4|13407.4|13422.4|13407.4|0
1653300320000|2022-05-23 10:05:20|13422.7|13407.7|13422.4|13407.4|13422.7|13407.7|13422.4|13407.4|0
1653300330000|2022-05-23 10:05:30|13422.7|13407.7|13422.7|13407.7|13422.7|13407.7|13422.7|13407.7|0
1653300340000|2022-05-23 10:05:40|13422.4|13407.4|13418.7|13403.7|13426.9|13407.4|13418.7|13401.9|0
1653300440000|2022-05-23 10:07:20|13418.9|13403.9|13418.9|13403.9|13418.9|13403.9|13418.9|13403.9|0
1653300460000|2022-05-23 10:07:40|13418.7|13403.7|13418.9|13403.9|13418.9|13403.9|13418.7|13403.7|0
1653300540000|2022-05-23 10:09:00|13418.6|13403.6|13418.9|13403.9|13418.9|13403.9|13418.6|13403.6|0
1653300580000|2022-05-23 10:09:40|13418.6|13403.6|13418.6|13403.6|13418.6|13403.6|13418.6|13403.6|1
1653300610000|2022-05-23 10:10:10|13418.9|13403.9|13418.9|13403.9|13418.9|13403.9|13418.9|13403.9|0
1653300620000|2022-05-23 10:10:20|13419.1|13404.1|13419.1|13404.1|13419.1|13404.1|13419.1|13404.1|0
1653300680000|2022-05-23 10:11:20|13418.8|13403.8|13419.1|13404.1|13419.1|13404.1|13418.8|13403.8|0
1653300690000|2022-05-23 10:11:30|13418.6|13403.6|13418.6|13403.6|13418.6|13403.6|13418.6|13403.6|0
1653300700000|2022-05-23 10:11:40|13419.1|13404.1|13419.1|13404.1|13419.1|13404.1|13419.1|13404.1|0
1653300710000|2022-05-23 10:11:50|13418.8|13403.8|13419.1|13404.1|13419.1|13404.1|13418.8|13403.8|0
1653300720000|2022-05-23 10:12:00|13421.8|13406.8|13422.3|13407.3|13422.3|13407.3|13421.8|13406.8|1
1653300730000|2022-05-23 10:12:10|13422.6|13407.6|13422.6|13407.6|13422.6|13407.6|13422.6|13407.6|0
1653300750000|2022-05-23 10:12:30|13422.3|13407.3|13421.8|13406.8|13422.3|13407.3|13421.8|13406.8|0
1653300760000|2022-05-23 10:12:40|13421.6|13406.6|13421.6|13406.6|13421.6|13406.6|13421.6|13406.6|0
1653300780000|2022-05-23 10:13:00|13421.5|13406.5|13421.5|13406.5|13421.5|13406.5|13421.5|13406.5|0
1653300810000|2022-05-23 10:13:30|13421.8|13406.8|13421.8|13406.8|13421.8|13406.8|13421.8|13406.8|0
1653300820000|2022-05-23 10:13:40|13421.5|13406.5|13421.8|13406.8|13421.8|13406.8|13421.5|13406.5|0
1653300830000|2022-05-23 10:13:50|13421.5|13406.5|13421.8|13406.8|13421.8|13406.8|13421.5|13406.5|0
1653300840000|2022-05-23 10:14:00|||||||||1
1653300850000|2022-05-23 10:14:10|13418.8|13403.8|13418.5|13403.5|13418.8|13403.8|13418.5|13403.5|0
1653301080000|2022-05-23 10:18:00|13418.4|13403.4|13418.4|13403.4|13418.4|13403.4|13418.4|13403.4|0
1653301260000|2022-05-23 10:21:00|13418.9|13403.9|13420.1|13405.1|13420.1|13405.1|13418.9|13403.9|2
1653301280000|2022-05-23 10:21:20|13419.6|13404.6|13420.1|13405.1|13420.1|13405.1|13419.6|13404.6|0
1653301290000|2022-05-23 10:21:30|13419.9|13404.9|13420.1|13405.1|13420.1|13405.1|13419.6|13404.6|0
1653301300000|2022-05-23 10:21:40|13420.3|13405.3|13420.3|13405.3|13420.3|13405.3|13420.3|13405.3|0
1653301360000|2022-05-23 10:22:40|13418.6|13403.6|13418.6|13403.6|13418.6|13403.6|13418.6|13403.6|0
1653301400000|2022-05-23 10:23:20|13419.3|13404.3|13419.3|13404.3|13419.3|13404.3|13419.3|13404.3|0
1653301520000|2022-05-23 10:25:20|13420|13405|13420|13405|13420|13405|13420|13405|0
1653301530000|2022-05-23 10:25:30|13419|13404|13419|13404|13419|13404|13419|13404|0
1653301630000|2022-05-23 10:27:10|13418.7|13403.7|13418.7|13403.7|13418.7|13403.7|13418.7|13403.7|0
1653301790000|2022-05-23 10:29:50|13418.9|13403.9|13418.9|13403.9|13418.9|13403.9|13418.9|13403.9|0
1653301860000|2022-05-23 10:31:00|||||||||5
1653301890000|2022-05-23 10:31:30|13418.7|13403.7|13418.7|13403.7|13418.7|13403.7|13418.7|13403.7|0
1653301930000|2022-05-23 10:32:10|13418.6|13403.6|13418.6|13403.6|13418.6|13403.6|13418.6|13403.6|0
1653301940000|2022-05-23 10:32:20|13418.4|13403.4|13417.4|13402.4|13418.4|13403.4|13416.9|13401.9|0
1653301990000|2022-05-23 10:33:10|13417.3|13402.3|13417.3|13402.3|13417.3|13402.3|13417.3|13402.3|0
1653302000000|2022-05-23 10:33:20|13417.1|13402.1|13417.1|13402.1|13417.1|13402.1|13417.1|13402.1|0
1653302030000|2022-05-23 10:33:50|13417.3|13402.3|13417.3|13402.3|13417.3|13402.3|13417.3|13402.3|0
1653302040000|2022-05-23 10:34:00|13417.1|13402.1|13415.9|13400.9|13417.1|13402.1|13413.9|13398.9|1
1653302060000|2022-05-23 10:34:20|13416.3|13401.3|13415.6|13400.6|13416.3|13401.3|13415.4|13400.4|6
1653302080000|2022-05-23 10:34:40|13416.4|13401.4|13415.9|13400.9|13416.4|13401.4|13415.9|13400.9|0
1653302100000|2022-05-23 10:35:00|13416.1|13401.1|13416.1|13401.1|13416.1|13401.1|13416.1|13401.1|0
1653302110000|2022-05-23 10:35:10|13415.8|13400.8|13415.8|13400.8|13415.8|13400.8|13415.8|13400.8|0
1653302130000|2022-05-23 10:35:30|13416.1|13401.1|13416.1|13401.1|13416.3|13401.3|13416.1|13401.1|0
1653302150000|2022-05-23 10:35:50|13416.3|13401.3|13416.3|13401.3|13416.3|13401.3|13416.1|13401.1|0
1653302240000|2022-05-23 10:37:20|13415.1|13400.1|13415.6|13400.6|13415.6|13400.6|13415.1|13400.1|2
1653302300000|2022-05-23 10:38:20|13413.9|13398.9|13413.9|13398.9|13413.9|13398.9|13413.9|13398.9|0
1653302320000|2022-05-23 10:38:40|13413.8|13398.8|13413.8|13398.8|13413.8|13398.8|13413.8|13398.8|0
1653302340000|2022-05-23 10:39:00|13411.4|13396.4|13412.1|13397.1|13412.1|13397.1|13411.4|13396.4|3
1653302350000|2022-05-23 10:39:10|13410.6|13395.6|13410.9|13395.9|13410.9|13395.9|13410.6|13395.6|1
1653302370000|2022-05-23 10:39:30|13410.4|13395.4|13410.4|13395.4|13410.4|13395.4|13410.4|13395.4|0
1653302380000|2022-05-23 10:39:40|13410.1|13395.1|13410.1|13395.1|13410.1|13395.1|13410.1|13395.1|0
1653302410000|2022-05-23 10:40:10|13415.4|13400.4|13416.4|13401.4|13416.7|13401.7|13415.4|13400.4|3
1653302430000|2022-05-23 10:40:30|13416.7|13401.7|13416.7|13401.7|13416.7|13401.7|13416.7|13401.7|0
1653302440000|2022-05-23 10:40:40|13416.1|13401.1|13416.1|13401.1|13416.1|13401.1|13416.1|13401.1|0
1653302510000|2022-05-23 10:41:50|13415.6|13400.6|13415.6|13400.6|13415.6|13400.6|13415.6|13400.6|1
1653302520000|2022-05-23 10:42:00|13415.9|13400.9|13417.1|13402.1|13417.1|13402.1|13415.9|13400.9|7
1653302540000|2022-05-23 10:42:20|13416.6|13401.6|13416.6|13401.6|13416.6|13401.6|13416.6|13401.6|0
1653302550000|2022-05-23 10:42:30|13416.3|13401.3|13416.3|13401.3|13416.3|13401.3|13416.3|13401.3|0
1653302570000|2022-05-23 10:42:50|13416.6|13401.6|13416.6|13401.6|13416.6|13401.6|13416.6|13401.6|0
1653302590000|2022-05-23 10:43:10|13425.5|13410.5|13425.5|13410.5|13425.5|13410.5|13425.5|13410.5|1
1653302600000|2022-05-23 10:43:20|13425.8|13410.8|13428.2|13413.2|13428.2|13413.2|13425.8|13410.8|3
1653302610000|2022-05-23 10:43:30|13429|13414|13429.7|13414.7|13429.7|13414.7|13429|13414|1
1653302620000|2022-05-23 10:43:40|13430|13415|13429.7|13414.7|13430|13415|13429.7|13414.7|0
1653302630000|2022-05-23 10:43:50|13429|13414|13429.7|13414.7|13429.7|13414.7|13429|13414|1
1653302640000|2022-05-23 10:44:00|13429.5|13414.5|13432.8|13417.8|13432.8|13417.8|13429.5|13414.5|1
1653302650000|2022-05-23 10:44:10|13432.5|13417.5|13436.3|13421.3|13436.3|13421.3|13432.5|13417.5|2
1653302660000|2022-05-23 10:44:20|13436.6|13421.6|13437.6|13422.6|13437.6|13422.6|13435.1|13420.1|2
1653302670000|2022-05-23 10:44:30|13436.6|13421.6|13436.1|13421.1|13436.6|13421.6|13436.1|13421.1|2
1653302680000|2022-05-23 10:44:40|13436.8|13421.8|13432.6|13417.6|13436.8|13421.8|13432.4|13417.4|2
1653302690000|2022-05-23 10:44:50|13432.9|13417.9|13432.1|13417.1|13433.4|13418.4|13431.1|13416.1|1
1653302700000|2022-05-23 10:45:00|13431.6|13416.6|13430.7|13415.7|13431.6|13416.6|13428.9|13413.9|1
1653302710000|2022-05-23 10:45:10|13430.2|13415.2|13430.2|13415.2|13431.1|13416.1|13429.7|13414.7|0
1653302730000|2022-05-23 10:45:30|13429.2|13414.2|13429.4|13414.4|13429.4|13414.4|13428.9|13413.9|0
1653302740000|2022-05-23 10:45:40|13429.6|13414.6|13429.6|13414.6|13429.6|13414.6|13429.2|13414.2|0
1653302750000|2022-05-23 10:45:50|13429.2|13414.2|13432.1|13417.1|13432.1|13417.1|13429.2|13414.2|0
1653302800000|2022-05-23 10:46:40|13431.6|13416.6|13432.1|13417.1|13432.1|13417.1|13431.6|13416.6|0
1653302810000|2022-05-23 10:46:50|13430.6|13415.6|13429.1|13414.1|13434.9|13417.3|13429.1|13409.9|1
1653302820000|2022-05-23 10:47:00|13428.9|13413.9|13428.9|13413.9|13428.9|13413.9|13428.9|13413.9|1
1653302920000|2022-05-23 10:48:40|13429.1|13414.1|13429.1|13414.1|13429.1|13414.1|13429.1|13414.1|0
1653302940000|2022-05-23 10:49:00|13429.6|13414.6|13429.6|13414.6|13429.6|13414.6|13429.6|13414.6|0
1653302950000|2022-05-23 10:49:10|13434.8|13409.8|13435.1|13410.1|13435.1|13410.1|13434.8|13409.8|0
1653302960000|2022-05-23 10:49:20|13430.8|13415.8|13430.8|13415.8|13430.8|13415.8|13430.8|13415.8|0
1653302980000|2022-05-23 10:49:40|13430.6|13415.6|13429.3|13414.3|13430.6|13415.6|13429.3|13414.3|1
1653302990000|2022-05-23 10:49:50|13428.8|13413.8|13427.8|13412.8|13428.8|13413.8|13427.8|13412.8|1
1653303010000|2022-05-23 10:50:10|13423.1|13408.1|13423.1|13408.1|13423.1|13408.1|13423.1|13408.1|1
1653303020000|2022-05-23 10:50:20|13423.6|13408.6|13423.2|13408.2|13423.6|13408.6|13418.7|13403.7|3
1653303030000|2022-05-23 10:50:30|13423.4|13408.4|13430.7|13405.7|13430.7|13408.4|13423.4|13405.7|0
1653303040000|2022-05-23 10:50:40|13425.9|13410.9|13425.4|13410.4|13425.9|13410.9|13425.4|13410.4|1
1653303050000|2022-05-23 10:50:50|13423.4|13408.4|13427.2|13412.2|13427.5|13412.5|13423.4|13408.4|1
1653303060000|2022-05-23 10:51:00|13427.4|13412.4|13427.4|13412.4|13427.4|13412.4|13427.4|13412.4|0
1653303070000|2022-05-23 10:51:10|13427.2|13412.2|13424.4|13409.4|13427.2|13412.2|13423|13408|1
1653303080000|2022-05-23 10:51:20|13424.9|13409.9|13424.2|13409.2|13424.9|13409.9|13424.2|13409.2|1
1653303090000|2022-05-23 10:51:30|13423.7|13408.7|13424.2|13409.2|13424.2|13409.2|13423.7|13408.7|0
1653303100000|2022-05-23 10:51:40|13424.7|13409.7|13424.7|13409.7|13424.7|13409.7|13424.4|13409.4|1
1653303110000|2022-05-23 10:51:50|13417.5|13402.5|13417.7|13402.7|13417.7|13402.7|13417.5|13402.5|2
1653303120000|2022-05-23 10:52:00|13424.9|13399.9|13419.7|13404.7|13424.9|13404.9|13417.7|13399.9|2
1653303140000|2022-05-23 10:52:20|13416.4|13401.4|13419.2|13404.2|13419.4|13404.4|13416.2|13401.2|1
1653303150000|2022-05-23 10:52:30|13418.2|13403.2|13418.2|13403.2|13418.2|13403.2|13418.2|13403.2|1
1653303180000|2022-05-23 10:53:00|13420.2|13405.2|13420.2|13405.2|13420.2|13405.2|13420.2|13405.2|0
1653303190000|2022-05-23 10:53:10|13420|13405|13418.4|13403.4|13420|13405|13418.4|13403.4|0
1653303220000|2022-05-23 10:53:40|13418.2|13403.2|13418.2|13403.2|13418.2|13403.2|13417.9|13402.9|0
1653303250000|2022-05-23 10:54:10|13418.1|13403.1|13418.1|13403.1|13418.1|13403.1|13418.1|13403.1|0
1653303330000|2022-05-23 10:55:30|13419.9|13404.9|13419.6|13404.6|13419.9|13404.9|13419.6|13404.6|0
1653303400000|2022-05-23 10:56:40|13420.3|13405.3|13420.8|13405.8|13420.8|13405.8|13420.3|13405.3|0
1653303450000|2022-05-23 10:57:30|13421.3|13406.3|13421.3|13406.3|13421.3|13406.3|13421.3|13406.3|0
1653303510000|2022-05-23 10:58:30|13420.8|13405.8|13420.8|13405.8|13420.8|13405.8|13420.8|13405.8|0
1653303540000|2022-05-23 10:59:00|13421.3|13406.3|13422.3|13407.3|13423|13408|13420.3|13405.3|5
1653303550000|2022-05-23 10:59:10|13422.8|13407.8|13425.5|13410.5|13425.7|13410.7|13422.8|13407.8|0
1653303560000|2022-05-23 10:59:20|13426.7|13411.7|13426.8|13411.8|13426.8|13411.8|13426.3|13411.3|0
1653303570000|2022-05-23 10:59:30|13426.7|13411.7|13427.7|13412.7|13427.7|13412.7|13426.7|13411.7|0
1653303580000|2022-05-23 10:59:40|13428|13413|13428|13413|13428|13413|13428|13413|0
1653303600000|2022-05-23 11:00:00|13428.2|13413.2|13429|13414|13429|13414|13428.2|13413.2|0
1653303610000|2022-05-23 11:00:10|13430.2|13415.2|13430.4|13415.4|13430.4|13415.4|13430.2|13415.2|0
1653303630000|2022-05-23 11:00:30|13430.7|13415.7|13419.1|13404.1|13430.7|13415.7|13419.1|13404.1|18
1653303640000|2022-05-23 11:00:40|13417.8|13402.8|13416.3|13401.3|13417.8|13402.8|13416.3|13401.3|0
1653303670000|2022-05-23 11:01:10|13410.6|13395.6|13410.6|13395.6|13410.6|13395.6|13410.6|13395.6|2
1653303680000|2022-05-23 11:01:20|13409.8|13394.8|13409.8|13394.8|13410.1|13395.1|13409.8|13394.8|1
1653303710000|2022-05-23 11:01:50|13411.8|13396.8|13409.8|13394.8|13411.8|13396.8|13409.8|13394.8|0
1653303720000|2022-05-23 11:02:00|13412.3|13397.3|13414.6|13399.6|13414.6|13399.6|13411.6|13396.6|1
1653303730000|2022-05-23 11:02:10|13414.3|13399.3|13414.3|13399.3|13414.3|13399.3|13414.3|13399.3|0
1653303740000|2022-05-23 11:02:20|13413.6|13398.6|13413.6|13398.6|13413.6|13398.6|13413.6|13398.6|0
1653303780000|2022-05-23 11:03:00|13413.8|13398.8|13413.8|13398.8|13413.8|13398.8|13413.8|13398.8|0
1653303810000|2022-05-23 11:03:30|13413.6|13398.6|13412.1|13397.1|13413.6|13398.6|13412.1|13397.1|0
1653303820000|2022-05-23 11:03:40|13410.8|13395.8|13410.8|13395.8|13410.8|13395.8|13410.8|13395.8|0
1653303880000|2022-05-23 11:04:40|13410.5|13395.5|13410.5|13395.5|13410.5|13395.5|13410.5|13395.5|0
1653303900000|2022-05-23 11:05:00|13410.3|13395.3|13410.3|13395.3|13410.3|13395.3|13409.8|13394.8|0
1653303930000|2022-05-23 11:05:30|13410|13395|13410|13395|13410|13395|13410|13395|0
1653303940000|2022-05-23 11:05:40|13409.8|13394.8|13408.3|13393.3|13409.8|13394.8|13408.3|13393.3|1
1653304000000|2022-05-23 11:06:40|13408.8|13393.8|13408.8|13393.8|13408.8|13393.8|13408.8|13393.8|0
1653304020000|2022-05-23 11:07:00|13409|13394|13416.7|13401.7|13416.7|13401.7|13409|13394|4
1653304030000|2022-05-23 11:07:10|13416.9|13401.9|13416.7|13401.7|13416.9|13401.9|13416.7|13401.7|0
1653304040000|2022-05-23 11:07:20|13417.2|13402.2|13419.2|13404.2|13419.4|13404.4|13417.2|13402.2|0
1653304050000|2022-05-23 11:07:30|13417.9|13402.9|13416.2|13401.2|13417.9|13402.9|13416.2|13401.2|0
1653304080000|2022-05-23 11:08:00|13417.6|13402.6|13417.6|13402.6|13417.6|13402.6|13417.6|13402.6|1
1653304090000|2022-05-23 11:08:10|13415.6|13400.6|13415.6|13400.6|13415.6|13400.6|13415.6|13400.6|0
1653304130000|2022-05-23 11:08:50|13424.5|13409.5|13425.3|13410.3|13425.3|13410.3|13424.5|13409.5|13
1653304200000|2022-05-23 11:10:00|13425.8|13410.8|13427.8|13412.8|13427.8|13412.8|13425.8|13410.8|1
1653304210000|2022-05-23 11:10:10|13427.7|13412.7|13427.7|13412.7|13427.7|13412.7|13427.7|13412.7|0
1653304230000|2022-05-23 11:10:30|13428.3|13413.3|13429.1|13404.1|13435.1|13413.3|13427|13397.6|2
1653304240000|2022-05-23 11:10:40|13428.6|13403.6|13428.6|13403.6|13428.6|13403.6|13428.6|13403.6|0
1653304270000|2022-05-23 11:11:10|13428.5|13403.5|13428.5|13403.5|13428.5|13403.5|13428.5|13403.5|0
1653304280000|2022-05-23 11:11:20|13428.8|13403.8|13428.1|13403.1|13428.8|13410.3|13423.8|13403.1|2
1653304290000|2022-05-23 11:11:30|13423.8|13408.8|13421.8|13406.8|13423.8|13408.8|13421.8|13406.8|2
1653304300000|2022-05-23 11:11:40|13423.8|13408.8|13422.3|13407.3|13423.8|13408.8|13420.1|13405.1|1
1653304310000|2022-05-23 11:11:50|13423.3|13408.3|13423|13408|13424|13409|13422|13407|3
1653304320000|2022-05-23 11:12:00|13420.2|13405.2|13419.8|13404.8|13420.2|13405.2|13416.8|13401.8|3
1653304330000|2022-05-23 11:12:10|13418.8|13403.8|13418.5|13403.5|13418.8|13403.8|13417|13402|2
1653304350000|2022-05-23 11:12:30|13418.8|13403.8|13418|13403|13418.8|13403.8|13416|13401|1
1653304360000|2022-05-23 11:12:40|13418.5|13403.5|13418|13403|13418.5|13403.5|13418|13403|1
1653304370000|2022-05-23 11:12:50|13413|13398|13415|13400|13418.8|13403.8|13413|13398|3
1653304380000|2022-05-23 11:13:00|13413|13398|13412.8|13397.8|13413|13398|13412.8|13397.8|0
1653304390000|2022-05-23 11:13:10|13412.5|13397.5|13412.5|13397.5|13412.5|13397.5|13412.5|13397.5|0
1653304420000|2022-05-23 11:13:40|13413|13398|13413.5|13398.5|13413.5|13398.5|13413|13398|0
1653304430000|2022-05-23 11:13:50|13415.5|13400.5|13415.8|13400.8|13417|13402|13415.3|13400.3|3
1653304440000|2022-05-23 11:14:00|13412.5|13397.5|13415.5|13400.5|13415.5|13400.5|13412.5|13397.5|3
1653304450000|2022-05-23 11:14:10|13416|13401|13414.3|13399.3|13416|13401|13414.3|13399.3|0
1653304460000|2022-05-23 11:14:20|13415.3|13400.3|13415|13400|13415.3|13400.3|13413.1|13398.1|1
1653304470000|2022-05-23 11:14:30|13412.3|13397.3|13409.8|13394.8|13412.3|13397.3|13409.8|13394.8|4
1653304480000|2022-05-23 11:14:40|13410.6|13395.6|13411.1|13396.1|13411.1|13396.1|13410.6|13395.6|0
1653304500000|2022-05-23 11:15:00|13411|13396|13411|13396|13411.5|13396.5|13411|13396|0
1653304510000|2022-05-23 11:15:10|13412|13397|13412|13397|13412|13397|13412|13397|1
1653304530000|2022-05-23 11:15:30|13411.8|13396.8|13411.3|13396.3|13411.8|13396.8|13411.3|13396.3|0
1653304550000|2022-05-23 11:15:50|13411|13396|13410|13395|13411|13396|13410|13395|0
1653304560000|2022-05-23 11:16:00|13409.5|13394.5|13411|13396|13411|13396|13409.5|13394.5|0
1653304570000|2022-05-23 11:16:10|13411.3|13396.3|13411.3|13396.3|13411.3|13396.3|13411.3|13396.3|0
1653304650000|2022-05-23 11:17:30|13411.2|13396.2|13410.8|13395.8|13411.2|13396.2|13410.8|13395.8|0
1653304660000|2022-05-23 11:17:40|13410.7|13395.7|13410.7|13395.7|13410.7|13395.7|13410.7|13395.7|0
1653304680000|2022-05-23 11:18:00|13411.2|13396.2|13411.2|13396.2|13411.2|13396.2|13411|13396|0
1653304700000|2022-05-23 11:18:20|13410.3|13395.3|13408.2|13393.2|13410.3|13395.3|13408.2|13393.2|0
1653304710000|2022-05-23 11:18:30|13410|13395|13409.2|13394.2|13410|13395|13409.2|13394.2|0
1653304720000|2022-05-23 11:18:40|13411.7|13396.7|13411.2|13396.2|13411.7|13396.7|13411.2|13396.2|0
1653304730000|2022-05-23 11:18:50|13411.5|13396.5|13412.2|13397.2|13412.2|13397.2|13411.5|13396.5|0
1653304740000|2022-05-23 11:19:00|13412.5|13397.5|13416|13401|13416|13401|13412|13397|1
1653304750000|2022-05-23 11:19:10|13415.7|13400.7|13415.7|13400.7|13415.7|13400.7|13415.7|13400.7|0
1653304800000|2022-05-23 11:20:00|13413.7|13398.7|13413.7|13398.7|13413.7|13398.7|13413.7|13398.7|1
1653304840000|2022-05-23 11:20:40|13414.4|13399.4|13414|13399|13414.4|13399.4|13414|13399|0
1653304850000|2022-05-23 11:20:50|13414.2|13399.2|13414.9|13399.9|13414.9|13399.9|13414.2|13399.2|0
1653304860000|2022-05-23 11:21:00|13433.5|13418.5|13435.3|13420.3|13435.3|13420.3|13433.5|13418.5|1
1653304870000|2022-05-23 11:21:10|13434.1|13419.1|13438.7|13423.7|13438.7|13423.7|13433.1|13418.1|7
1653304880000|2022-05-23 11:21:20|13437.6|13422.6|13441.8|13426.8|13441.8|13426.8|13437.6|13422.6|3
1653304890000|2022-05-23 11:21:30|13441.6|13426.6|13441.1|13426.1|13441.6|13426.6|13441.1|13426.1|1
1653304910000|2022-05-23 11:21:50|13441.3|13426.3|13441.1|13426.1|13441.3|13426.3|13441.1|13426.1|0
1653304920000|2022-05-23 11:22:00|13441.3|13426.3|13442.5|13427.5|13442.6|13427.6|13441.3|13426.3|15
1653304930000|2022-05-23 11:22:10|13442.3|13427.3|13442.8|13427.8|13442.8|13427.8|13442.3|13427.3|1
1653304940000|2022-05-23 11:22:20|13443|13428|13440.8|13425.8|13443|13428|13440.8|13425.8|6
1653304960000|2022-05-23 11:22:40|13440.1|13425.1|13440.1|13425.1|13440.1|13425.1|13440.1|13425.1|0
1653304970000|2022-05-23 11:22:50|13440.3|13425.3|13440.1|13425.1|13440.3|13425.3|13440.1|13425.1|0
1653304980000|2022-05-23 11:23:00|13440.3|13425.3|13439.3|13424.3|13440.3|13425.3|13439.3|13424.3|1
1653304990000|2022-05-23 11:23:10|13439.6|13424.6|13439.5|13424.5|13439.6|13424.6|13439.5|13424.5|0
1653305000000|2022-05-23 11:23:20|13439.8|13424.8|13436.8|13421.8|13439.8|13424.8|13433.1|13418.1|4
1653305010000|2022-05-23 11:23:30|13436.6|13421.6|13427.9|13412.9|13437.1|13422.1|13427.4|13412.4|26
1653305020000|2022-05-23 11:23:40|13428.1|13413.1|13427.4|13412.4|13429.6|13414.6|13427.1|13412.1|5
1653305030000|2022-05-23 11:23:50|13427.6|13412.6|13428.1|13413.1|13428.1|13413.1|13427.6|13412.6|0
1653305040000|2022-05-23 11:24:00|13428.8|13413.8|13426.4|13411.4|13429.3|13414.3|13424.6|13409.6|1
1653305050000|2022-05-23 11:24:10|13425.8|13410.8|13425.9|13410.9|13425.9|13410.9|13423.9|13408.9|4
1653305060000|2022-05-23 11:24:20|13425.6|13410.6|13424.4|13409.4|13425.6|13410.6|13420.9|13405.9|2
1653305070000|2022-05-23 11:24:30|13424.6|13409.6|13421.6|13406.6|13424.6|13409.6|13421.6|13406.6|0
1653305080000|2022-05-23 11:24:40|13421.4|13406.4|13421.4|13406.4|13421.4|13406.4|13421.4|13406.4|0
1653305100000|2022-05-23 11:25:00|13425.9|13410.9|13425.6|13410.6|13426.1|13411.1|13425.6|13410.6|1
1653305110000|2022-05-23 11:25:10|13426.9|13411.9|13428.3|13413.3|13428.3|13413.3|13426.6|13411.6|0
1653305120000|2022-05-23 11:25:20|13430.1|13415.1|13430.1|13415.1|13430.6|13415.6|13430.1|13415.1|2
1653305130000|2022-05-23 11:25:30|13429.9|13414.9|13427.9|13412.9|13429.9|13414.9|13427.9|13412.9|3
1653305140000|2022-05-23 11:25:40|13427.1|13412.1|13426.4|13411.4|13427.4|13412.4|13426.4|13411.4|0
1653305150000|2022-05-23 11:25:50|13425.9|13410.9|13427.4|13412.4|13427.6|13412.6|13425.9|13410.9|2
1653305160000|2022-05-23 11:26:00|13427.9|13412.9|13427.9|13412.9|13427.9|13412.9|13427.9|13412.9|0
1653305170000|2022-05-23 11:26:10|13427.6|13412.6|13427.9|13412.9|13427.9|13412.9|13427.6|13412.6|2
1653305180000|2022-05-23 11:26:20|13427.1|13412.1|13427.1|13412.1|13427.1|13412.1|13427.1|13412.1|2
1653305190000|2022-05-23 11:26:30|13426.9|13411.9|13421.2|13406.2|13426.9|13411.9|13421.2|13406.2|9
1653305200000|2022-05-23 11:26:40|13420.4|13405.4|13419.2|13404.2|13420.4|13405.4|13418.5|13403.5|1
1653305210000|2022-05-23 11:26:50|13418.9|13403.9|13418.9|13403.9|13418.9|13403.9|13418.9|13403.9|0
1653305220000|2022-05-23 11:27:00|13418.2|13403.2|13418.7|13403.7|13418.7|13403.7|13418.2|13403.2|0
1653305230000|2022-05-23 11:27:10|13418.2|13403.2|13418.2|13403.2|13418.2|13403.2|13418.2|13403.2|0
1653305240000|2022-05-23 11:27:20|13416.2|13401.2|13415.9|13400.9|13416.2|13401.2|13415.9|13400.9|1
1653305250000|2022-05-23 11:27:30|13415.4|13400.4|13418.7|13403.7|13418.7|13403.7|13414.9|13399.9|2
1653305260000|2022-05-23 11:27:40|13418.9|13403.9|13418.2|13403.2|13418.9|13403.9|13418.2|13403.2|1
1653305270000|2022-05-23 11:27:50|13418.7|13403.7|13418.7|13403.7|13418.7|13403.7|13418.7|13403.7|0
1653305290000|2022-05-23 11:28:10|13418.9|13403.9|13418.9|13403.9|13418.9|13403.9|13418.9|13403.9|0
1653305300000|2022-05-23 11:28:20|13419.4|13404.4|13420.4|13405.4|13420.4|13405.4|13419.4|13404.4|0
1653305310000|2022-05-23 11:28:30|13419.6|13404.6|13419.4|13404.4|13419.6|13404.6|13419.4|13404.4|1
1653305320000|2022-05-23 11:28:40|13419.7|13404.7|13416.6|13401.6|13419.7|13404.7|13416.6|13401.6|0
1653305330000|2022-05-23 11:28:50|13416.1|13401.1|13417.6|13402.6|13417.6|13402.6|13415.6|13400.6|5
1653305340000|2022-05-23 11:29:00|13419.6|13404.6|13421.3|13406.3|13421.5|13406.5|13419.6|13404.6|3
1653305350000|2022-05-23 11:29:10|13421|13406|13421|13406|13421.3|13406.3|13420.8|13405.8|0
1653305360000|2022-05-23 11:29:20|13420.8|13405.8|13421|13406|13421.3|13406.3|13420.8|13405.8|0
1653305370000|2022-05-23 11:29:30|13418.8|13403.8|13420.1|13405.1|13420.1|13405.1|13418.8|13403.8|1
1653305380000|2022-05-23 11:29:40|13420|13405|13420|13405|13420|13405|13419.8|13404.8|0
1653305400000|2022-05-23 11:30:00|13420.5|13405.5|13420.5|13405.5|13420.5|13405.5|13420.5|13405.5|0
1653305420000|2022-05-23 11:30:20|13420.3|13405.3|13419.5|13404.5|13420.3|13405.3|13419.5|13404.5|0
1653305430000|2022-05-23 11:30:30|13418.8|13403.8|13418.8|13403.8|13418.8|13403.8|13418.8|13403.8|0
1653305440000|2022-05-23 11:30:40|13418.6|13403.6|13417.8|13402.8|13418.6|13403.6|13417.8|13402.8|0
1653305460000|2022-05-23 11:31:00|13428.5|13403.5|13420|13405|13428.5|13405.5|13420|13401.5|4
1653305470000|2022-05-23 11:31:10|13420.5|13405.5|13420.8|13405.8|13421|13406|13420|13405|0
1653305490000|2022-05-23 11:31:30|13420.7|13405.7|13421.5|13406.5|13421.5|13406.5|13420.7|13405.7|0
1653305510000|2022-05-23 11:31:50|13422|13407|13429|13414|13429|13414|13422|13407|2
1653305520000|2022-05-23 11:32:00|13428.5|13413.5|13432.4|13417.4|13438.7|13418.2|13428.5|13413.5|6
1653305530000|2022-05-23 11:32:10|13433.4|13418.4|13434.2|13419.2|13434.2|13419.2|13433.4|13418.4|0
1653305540000|2022-05-23 11:32:20|13434.9|13419.9|13434.6|13419.6|13434.9|13419.9|13434.6|13419.6|0
1653305550000|2022-05-23 11:32:30|13434.9|13419.9|13435.4|13420.4|13435.4|13420.4|13434.9|13419.9|0
1653305560000|2022-05-23 11:32:40|13435.6|13420.6|13435.6|13420.6|13435.6|13420.6|13435.6|13420.6|0
1653305570000|2022-05-23 11:32:50|13433.4|13418.4|13429.7|13414.7|13433.4|13418.4|13428.5|13413.5|2
1653305590000|2022-05-23 11:33:10|13430.7|13415.7|13429.7|13414.7|13430.7|13415.7|13429.7|13414.7|0
1653305600000|2022-05-23 11:33:20|13431|13416|13430.2|13415.2|13431|13416|13430|13415|0
1653305610000|2022-05-23 11:33:30|13431.2|13416.2|13431.4|13416.4|13431.4|13416.4|13431|13416|0
1653305620000|2022-05-23 11:33:40|13431.9|13416.9|13431|13416|13431.9|13416.9|13431|13416|0
1653305630000|2022-05-23 11:33:50|13430.7|13415.7|13432.9|13417.9|13437.2|13417.9|13428.2|13412.2|1
1653305640000|2022-05-23 11:34:00|13433.2|13418.2|13431.7|13416.7|13433.2|13418.2|13430.2|13415.2|2
1653305650000|2022-05-23 11:34:10|13431.4|13416.4|13425.4|13410.4|13431.4|13416.4|13424.7|13409.7|1
1653305660000|2022-05-23 11:34:20|13424.7|13409.7|13424.2|13409.2|13424.7|13409.7|13424.2|13409.2|1
1653305670000|2022-05-23 11:34:30|13424.4|13409.4|13424.4|13409.4|13424.4|13409.4|13424.4|13409.4|0
1653305680000|2022-05-23 11:34:40|13424.2|13409.2|13424.4|13409.4|13424.4|13409.4|13424.2|13409.2|0
1653305700000|2022-05-23 11:35:00|13425.9|13410.9|13426.4|13411.4|13426.9|13411.9|13425.2|13410.2|0
1653305710000|2022-05-23 11:35:10|13427.1|13412.1|13427.1|13412.1|13427.1|13412.1|13427.1|13412.1|0
1653305720000|2022-05-23 11:35:20|13427.4|13412.4|13427.6|13412.6|13427.6|13412.6|13427.4|13412.4|0
1653305730000|2022-05-23 11:35:30|13427.9|13412.9|13427.4|13412.4|13428.1|13413.1|13427.4|13412.4|0
1653305740000|2022-05-23 11:35:40|13427.6|13412.6|13427.1|13412.1|13427.6|13412.6|13427.1|13412.1|0
1653305750000|2022-05-23 11:35:50|13426.6|13411.6|13434.1|13409.1|13434.1|13411.9|13426.1|13409.1|1
1653305760000|2022-05-23 11:36:00|13429.4|13414.4|13432.6|13417.6|13432.6|13417.6|13429.4|13414.4|1
1653305770000|2022-05-23 11:36:10|13434.3|13419.3|13424.1|13409.1|13434.3|13419.3|13424.1|13409.1|6
1653305780000|2022-05-23 11:36:20|13424.6|13409.6|13420.6|13405.6|13424.9|13409.9|13418.6|13403.6|4
1653305790000|2022-05-23 11:36:30|13420.9|13405.9|13418.6|13403.6|13422.4|13407.4|13418.6|13403.6|0
1653305800000|2022-05-23 11:36:40|13418.9|13403.9|13419.6|13404.6|13419.6|13404.6|13418.9|13403.9|0
1653305810000|2022-05-23 11:36:50|13421.4|13406.4|13422.9|13407.9|13422.9|13407.9|13421.4|13406.4|1
1653305860000|2022-05-23 11:37:40|13422.8|13407.8|13430.3|13405.3|13430.3|13407.8|13422.8|13405.3|0
1653305870000|2022-05-23 11:37:50|13424.8|13409.8|13433.1|13408.1|13433.1|13410.3|13423.8|13407.6|1
1653305880000|2022-05-23 11:38:00|13427.8|13412.8|13428.1|13413.1|13430.1|13415.1|13427.3|13412.3|2
1653305890000|2022-05-23 11:38:10|13427.3|13412.3|13427.3|13412.3|13427.3|13412.3|13426.8|13411.8|0
1653305900000|2022-05-23 11:38:20|13427.1|13412.1|13421.8|13406.8|13427.3|13412.3|13421.8|13406.8|14
1653305910000|2022-05-23 11:38:30|13419.8|13404.8|13413.1|13398.1|13419.8|13404.8|13413.1|13398.1|11
1653305920000|2022-05-23 11:38:40|13412.9|13397.9|13412.4|13397.4|13412.9|13397.9|13412.4|13397.4|0
1653305930000|2022-05-23 11:38:50|13409.9|13394.9|13412.9|13397.9|13413.6|13398.6|13409.4|13394.4|2
1653305940000|2022-05-23 11:39:00|13412.6|13397.6|13417.6|13402.6|13417.6|13402.6|13410.1|13395.1|7
1653305950000|2022-05-23 11:39:10|13416.1|13401.1|13414.6|13399.6|13416.1|13401.1|13413.6|13398.6|0
1653305960000|2022-05-23 11:39:20|13414.1|13399.1|13412.6|13397.6|13414.1|13399.1|13412.6|13397.6|1
1653305970000|2022-05-23 11:39:30|13412.9|13397.9|13412.9|13397.9|13412.9|13397.9|13412.9|13397.9|0
1653305980000|2022-05-23 11:39:40|13413.1|13398.1|13412.1|13397.1|13413.1|13398.1|13412.1|13397.1|0
1653305990000|2022-05-23 11:39:50|13415.3|13400.3|13417.1|13402.1|13420.1|13405.1|13415.3|13400.3|5
1653306000000|2022-05-23 11:40:00|13417.8|13402.8|13414.3|13399.3|13420.8|13402.8|13414.3|13395.3|3
1653306020000|2022-05-23 11:40:20|13413.6|13398.6|13413.6|13398.6|13413.6|13398.6|13413.6|13398.6|0
1653306030000|2022-05-23 11:40:30|13413.3|13398.3|13412.8|13397.8|13413.3|13398.3|13412.8|13397.8|0
1653306040000|2022-05-23 11:40:40|13412.6|13397.6|13412.6|13397.6|13412.6|13397.6|13412.6|13397.6|0
1653306050000|2022-05-23 11:40:50|13421|13396|13421|13396|13421|13396|13421|13396|1
1653306060000|2022-05-23 11:41:00|13416.8|13401.8|13415.6|13400.6|13421.5|13406.5|13415.6|13400.6|2
1653306070000|2022-05-23 11:41:10|13415.5|13400.5|13414.6|13399.6|13415.5|13400.5|13414.6|13399.6|0
1653306090000|2022-05-23 11:41:30|13413.3|13398.3|13412.6|13397.6|13413.3|13398.3|13412.6|13397.6|0
1653306110000|2022-05-23 11:41:50|13416|13401|13416|13401|13416|13401|13416|13401|1
1653306120000|2022-05-23 11:42:00|13415.8|13400.8|13414|13399|13415.8|13400.8|13413|13398|0
1653306130000|2022-05-23 11:42:10|13414.5|13399.5|13414.5|13399.5|13414.5|13399.5|13414.5|13399.5|0
1653306140000|2022-05-23 11:42:20|13414.3|13399.3|13414.3|13399.3|13414.3|13399.3|13414.3|13399.3|0
1653306170000|2022-05-23 11:42:50|13417.2|13402.2|13417.2|13402.2|13417.2|13402.2|13417.2|13402.2|2
1653306180000|2022-05-23 11:43:00|13418|13403|13418.3|13403.3|13418.7|13403.7|13418|13403|1
1653306190000|2022-05-23 11:43:10|13418.2|13403.2|13418.2|13403.2|13418.2|13403.2|13418.2|13403.2|0
1653306220000|2022-05-23 11:43:40|13417|13402|13408.5|13393.5|13417.3|13402.3|13408.5|13393.5|3
1653306230000|2022-05-23 11:43:50|13409.5|13394.5|13410.5|13395.5|13410.5|13395.5|13409.5|13394.5|2
1653306240000|2022-05-23 11:44:00|13410.3|13395.3|13410.5|13395.5|13414.2|13399.2|13410.3|13395.3|4
1653306250000|2022-05-23 11:44:10|13410.8|13395.8|13414.7|13399.7|13414.7|13399.7|13410.8|13395.8|2
1653306260000|2022-05-23 11:44:20|13413.3|13398.3|13411|13396|13413.3|13398.3|13411|13396|1
1653306270000|2022-05-23 11:44:30|||||||||1
1653306280000|2022-05-23 11:44:40|13410.7|13395.7|13411.2|13396.2|13411.2|13396.2|13410.7|13395.7|4
1653306290000|2022-05-23 11:44:50|13411.5|13396.5|13412.2|13397.2|13412.2|13397.2|13411.5|13396.5|0
1653306300000|2022-05-23 11:45:00|13413.7|13398.7|13416.4|13401.4|13416.4|13401.4|13413.7|13398.7|4
1653306320000|2022-05-23 11:45:20|13415.2|13400.2|13416|13401|13416|13401|13415.2|13400.2|0
1653306330000|2022-05-23 11:45:30|13415.9|13400.9|13415|13400|13415.9|13400.9|13414.7|13399.7|0
1653306350000|2022-05-23 11:45:50|13414.7|13399.7|13415.7|13400.7|13415.7|13400.7|13414.7|13399.7|1
1653306360000|2022-05-23 11:46:00|13416.2|13401.2|13416.2|13401.2|13416.2|13401.2|13416.2|13401.2|0
1653306380000|2022-05-23 11:46:20|13416.4|13401.4|13416.9|13401.9|13416.9|13401.9|13416.4|13401.4|0
1653306390000|2022-05-23 11:46:30|13416.7|13401.7|13414.7|13399.7|13416.7|13401.7|13414.7|13399.7|1
1653306400000|2022-05-23 11:46:40|13412.7|13397.7|13413.5|13398.5|13414.4|13399.4|13412.7|13397.7|1
1653306410000|2022-05-23 11:46:50|13415.7|13400.7|13415.7|13400.7|13415.7|13400.7|13415.7|13400.7|1
1653306420000|2022-05-23 11:47:00|13414.9|13399.9|13415.4|13400.4|13415.4|13400.4|13414.4|13399.4|2
1653306430000|2022-05-23 11:47:10|13415.7|13400.7|13414.9|13399.9|13415.9|13400.9|13414.9|13399.9|0
1653306450000|2022-05-23 11:47:30|13413.9|13398.9|13414.2|13399.2|13414.2|13399.2|13413.9|13398.9|0
1653306470000|2022-05-23 11:47:50|13414.7|13399.7|13414.9|13399.9|13414.9|13399.9|13413.7|13398.7|1
1653306480000|2022-05-23 11:48:00|13415.2|13400.2|13415.2|13400.2|13415.2|13400.2|13415.2|13400.2|0
1653306490000|2022-05-23 11:48:10|13415.1|13400.1|13415.1|13400.1|13415.1|13400.1|13415.1|13400.1|0
1653306500000|2022-05-23 11:48:20|13414.4|13399.4|13412.4|13397.4|13414.4|13399.4|13412.4|13397.4|0
1653306510000|2022-05-23 11:48:30|13412.9|13397.9|13412.7|13397.7|13412.9|13397.9|13412.7|13397.7|0
1653306520000|2022-05-23 11:48:40|13412.6|13397.6|13414.4|13399.4|13414.4|13399.4|13412.6|13397.6|2
1653306530000|2022-05-23 11:48:50|13415.4|13400.4|13417.1|13402.1|13417.1|13402.1|13415.4|13400.4|1
1653306560000|2022-05-23 11:49:20|13416.4|13401.4|13416.4|13401.4|13416.4|13401.4|13416.4|13401.4|0
1653306600000|2022-05-23 11:50:00|13415.9|13400.9|13415.6|13400.6|13415.9|13400.9|13415.6|13400.6|0
1653306610000|2022-05-23 11:50:10|13415.9|13400.9|13416.6|13401.6|13416.6|13401.6|13415.4|13400.4|1
1653306620000|2022-05-23 11:50:20|13414.6|13399.6|13414.9|13399.9|13414.9|13399.9|13414.6|13399.6|1
1653306630000|2022-05-23 11:50:30|13415.6|13400.6|13415.6|13400.6|13415.6|13400.6|13415.6|13400.6|0
1653306640000|2022-05-23 11:50:40|13414.6|13399.6|13414.6|13399.6|13414.6|13399.6|13414.6|13399.6|0
1653306650000|2022-05-23 11:50:50|13415.3|13400.3|13415.8|13400.8|13415.8|13400.8|13415.3|13400.3|1
1653306660000|2022-05-23 11:51:00|13419.3|13404.3|13419.5|13404.5|13419.5|13404.5|13419.3|13404.3|1
1653306670000|2022-05-23 11:51:10|13419.3|13404.3|13419.3|13404.3|13419.3|13404.3|13419.3|13404.3|0
1653306680000|2022-05-23 11:51:20|13417.6|13402.6|13417.8|13402.8|13417.8|13402.8|13417.6|13402.6|1
1653306690000|2022-05-23 11:51:30|13417.6|13402.6|13417.6|13402.6|13417.6|13402.6|13417.6|13402.6|0
1653306700000|2022-05-23 11:51:40|13419.8|13404.8|13417.1|13402.1|13419.8|13404.8|13417.1|13402.1|0
1653306710000|2022-05-23 11:51:50|13417.6|13402.6|13420.1|13395.1|13420.1|13402.6|13417.5|13395.1|1
1653306720000|2022-05-23 11:52:00|13420.3|13395.3|13414.3|13399.3|13420.3|13399.6|13414.3|13395.3|0
1653306730000|2022-05-23 11:52:10|13413.3|13398.3|13413.3|13398.3|13413.3|13398.3|13413.3|13398.3|0
1653306770000|2022-05-23 11:52:50|13412.6|13397.6|13420.8|13395.8|13420.8|13397.8|13412.6|13395.8|1
1653306780000|2022-05-23 11:53:00|13421|13396|13416.3|13401.3|13421|13405.5|13416.3|13396|2
1653306790000|2022-05-23 11:53:10|13414.3|13399.3|13412.3|13397.3|13414.3|13399.3|13412.3|13397.3|1
1653306810000|2022-05-23 11:53:30|13412.6|13397.6|13412.6|13397.6|13412.6|13397.6|13412.6|13397.6|0
1653306820000|2022-05-23 11:53:40|13411.8|13396.8|13409.3|13394.3|13411.8|13396.8|13409.3|13394.3|4
1653306830000|2022-05-23 11:53:50|13403.1|13388.1|13388|13373|13403.4|13388.4|13388|13373|8
1653306840000|2022-05-23 11:54:00|13392.3|13377.3|13395.8|13380.8|13399|13384|13385.5|13370.5|10
1653306850000|2022-05-23 11:54:10|13395.3|13380.3|13395.3|13380.3|13395.8|13380.8|13392.9|13377.9|5
1653306860000|2022-05-23 11:54:20|13395.6|13380.6|13398.5|13383.5|13398.5|13383.5|13395.6|13380.6|1
1653306870000|2022-05-23 11:54:30|13399|13384|13394.4|13379.4|13399.6|13384.5|13393.2|13374.6|4
1653306890000|2022-05-23 11:54:50|13393.8|13378.8|13396.6|13381.6|13396.6|13381.6|13393.8|13378.8|1
1653306900000|2022-05-23 11:55:00|13396.3|13381.3|13396.8|13381.8|13396.8|13381.8|13395.6|13380.6|2
1653306910000|2022-05-23 11:55:10|13397.1|13382.1|13398.6|13383.6|13398.6|13383.6|13397.1|13382.1|0
1653306920000|2022-05-23 11:55:20|13397.6|13382.6|13397.6|13382.6|13397.6|13382.6|13397.6|13382.6|0
1653306930000|2022-05-23 11:55:30|13398.3|13383.3|13398.3|13383.3|13398.3|13383.3|13398.3|13383.3|0
1653306940000|2022-05-23 11:55:40|13397.8|13382.8|13398.1|13383.1|13398.1|13383.1|13397.8|13382.8|0
1653306950000|2022-05-23 11:55:50|13398.3|13383.3|13401|13386|13401|13386|13398.3|13383.3|0
1653306960000|2022-05-23 11:56:00|13402|13387|13401.8|13386.8|13405.3|13390.3|13401.8|13386.8|4
1653306970000|2022-05-23 11:56:10|13403.3|13388.3|13401|13386|13403.3|13388.3|13401|13386|1
1653306980000|2022-05-23 11:56:20|13399.8|13384.8|13397.3|13382.3|13399.8|13384.8|13397.3|13382.3|0
1653307000000|2022-05-23 11:56:40|13397|13382|13397|13382|13397|13382|13397|13382|0
1653307010000|2022-05-23 11:56:50|13396.8|13381.8|13396.3|13381.3|13396.8|13381.8|13396.1|13381.1|1
1653307020000|2022-05-23 11:57:00|13396.6|13381.6|13396.6|13381.6|13396.6|13381.6|13396.1|13381.1|5
1653307030000|2022-05-23 11:57:10|13396|13381|13396|13381|13396|13381|13396|13381|0
1653307040000|2022-05-23 11:57:20|13395.8|13380.8|13396|13381|13396|13381|13395|13380|0
1653307060000|2022-05-23 11:57:40|13395.5|13380.5|13395.5|13380.5|13395.5|13380.5|13395.5|13380.5|0
1653307070000|2022-05-23 11:57:50|13397.2|13382.2|13403.9|13388.9|13403.9|13388.9|13397.2|13382.2|6
1653307080000|2022-05-23 11:58:00|13402.7|13387.7|13400.5|13385.5|13402.7|13387.7|13399.7|13384.7|1
1653307090000|2022-05-23 11:58:10|13400|13385|13400.5|13385.5|13400.5|13385.5|13400|13385|0
1653307100000|2022-05-23 11:58:20|13400.2|13385.2|13396.3|13381.3|13400.2|13385.2|13396.3|13381.3|1
1653307110000|2022-05-23 11:58:30|13395.8|13380.8|13395.8|13380.8|13395.8|13380.8|13395.8|13380.8|0
1653307120000|2022-05-23 11:58:40|13395.7|13380.7|13395.7|13380.7|13395.7|13380.7|13395.7|13380.7|0
1653307130000|2022-05-23 11:58:50|13396|13381|13398.5|13383.5|13398.5|13383.5|13396|13381|2
1653307140000|2022-05-23 11:59:00|13399.9|13384.9|13396.5|13381.5|13399.9|13384.9|13396|13381|1
1653307150000|2022-05-23 11:59:10|13396|13381|13396|13381|13396|13381|13396|13381|0
1653307170000|2022-05-23 11:59:30|13396.2|13381.2|13397.5|13382.5|13398|13383|13396.2|13381.2|0
1653307190000|2022-05-23 11:59:50|13398.2|13383.2|13400.9|13385.9|13400.9|13385.9|13397.7|13382.7|1
1653307200000|2022-05-23 12:00:00|13401.9|13386.9|13396.9|13381.9|13401.9|13386.9|13396.5|13381.5|6
1653307210000|2022-05-23 12:00:10|13396.5|13381.5|13396.7|13381.7|13397.7|13382.7|13396.5|13381.5|0
1653307220000|2022-05-23 12:00:20|13396.9|13381.9|13396.9|13381.9|13396.9|13381.9|13396.9|13381.9|0
1653307230000|2022-05-23 12:00:30|13395.9|13380.9|13394.5|13379.5|13395.9|13380.9|13394.5|13379.5|1
1653307240000|2022-05-23 12:00:40|13394.4|13379.4|13383.4|13368.4|13394.4|13379.4|13380.9|13365.9|9
1653307250000|2022-05-23 12:00:50|13382.9|13367.9|13380.4|13365.4|13383.4|13368.4|13378.4|13363.4|3
1653307260000|2022-05-23 12:01:00|13380.9|13365.9|13375.2|13360.2|13380.9|13365.9|13375.2|13360.2|5
1653307270000|2022-05-23 12:01:10|13375.4|13360.4|13377.2|13362.2|13377.2|13362.2|13375.4|13360.4|0
1653307280000|2022-05-23 12:01:20|13377.7|13362.7|13377.2|13362.2|13377.7|13362.7|13377.2|13362.2|0
1653307290000|2022-05-23 12:01:30|13376.4|13361.4|13376.4|13361.4|13376.7|13361.7|13375.7|13360.7|2
1653307310000|2022-05-23 12:01:50|13376.7|13361.7|13376.7|13361.7|13376.7|13361.7|13376.7|13361.7|0
1653307320000|2022-05-23 12:02:00|13376.6|13361.6|13382.6|13367.6|13382.9|13367.9|13376.4|13361.4|2
1653307330000|2022-05-23 12:02:10|13382.4|13367.4|13382.6|13367.6|13383.4|13368.4|13382.4|13367.4|1
1653307340000|2022-05-23 12:02:20|13383.4|13368.4|13383.4|13368.4|13383.4|13368.4|13383.4|13368.4|0
1653307350000|2022-05-23 12:02:30|13383.8|13368.8|13383.6|13368.6|13383.8|13368.8|13383.6|13368.6|1
1653307360000|2022-05-23 12:02:40|13383.3|13368.3|13383.5|13368.5|13384.8|13369.8|13382.6|13367.6|1
1653307370000|2022-05-23 12:02:50|13383.3|13368.3|13382.6|13367.6|13384|13369|13382.3|13367.3|1
1653307380000|2022-05-23 12:03:00|13393|13378|13392.7|13377.7|13393.5|13378.5|13391.5|13376.5|7
1653307390000|2022-05-23 12:03:10|13392.5|13377.5|13394.7|13379.7|13394.7|13379.7|13392.5|13377.5|1
1653307400000|2022-05-23 12:03:20|13396.2|13381.2|13397.2|13382.2|13397.2|13382.2|13396.2|13381.2|2
1653307410000|2022-05-23 12:03:30|13397|13382|13382.8|13367.8|13397|13382|13381.1|13366.1|5
1653307420000|2022-05-23 12:03:40|13385.1|13370.1|13374.6|13359.6|13385.1|13370.1|13372.9|13357.9|20
1653307430000|2022-05-23 12:03:50|13374.9|13359.9|13366.7|13351.7|13374.9|13359.9|13365.3|13350.3|28
1653307440000|2022-05-23 12:04:00|13366.2|13351.2|13361.5|13346.5|13366.7|13351.7|13361.5|13346.5|3
1653307450000|2022-05-23 12:04:10|13362.5|13347.5|13361|13346|13362.5|13347.5|13360.8|13345.8|2
1653307460000|2022-05-23 12:04:20|13361.5|13346.5|13360.6|13345.6|13361.5|13346.5|13360.6|13345.6|0
1653307470000|2022-05-23 12:04:30|13359.6|13344.6|13357.3|13342.3|13359.6|13344.6|13355.1|13340.1|6
1653307480000|2022-05-23 12:04:40|13359.1|13344.1|13359.1|13344.1|13359.1|13344.1|13359.1|13344.1|0
1653307490000|2022-05-23 12:04:50|13358.4|13343.4|13354.9|13339.9|13358.4|13343.4|13349.6|13334.6|7
1653307500000|2022-05-23 12:05:00|13356.2|13341.2|13351.7|13336.7|13356.2|13341.2|13348.7|13333.7|2
1653307510000|2022-05-23 12:05:10|13353.4|13338.4|13356.8|13341.8|13356.8|13341.8|13353.4|13338.4|7
1653307530000|2022-05-23 12:05:30|13357.1|13342.1|13357.1|13342.1|13357.1|13342.1|13357.1|13342.1|0
1653307540000|2022-05-23 12:05:40|13356.3|13341.3|13367.8|13352.8|13369.3|13354.3|13356.3|13341.3|4
1653307550000|2022-05-23 12:05:50|13368.3|13353.3|13368.8|13353.8|13368.8|13353.8|13368.3|13353.3|1
1653307560000|2022-05-23 12:06:00|13366.5|13351.5|13369.9|13354.9|13369.9|13354.9|13366.5|13351.5|4
1653307570000|2022-05-23 12:06:10|13370.4|13355.4|13371.2|13356.2|13371.2|13356.2|13370.4|13355.4|0
1653307600000|2022-05-23 12:06:40|13379.9|13364.9|13381.4|13366.4|13381.4|13366.4|13379.9|13364.9|2
1653307610000|2022-05-23 12:06:50|13383.9|13368.9|13384.6|13369.6|13384.6|13369.6|13383.9|13368.9|1
1653307620000|2022-05-23 12:07:00|13385.9|13370.9|13388.1|13373.1|13388.1|13373.1|13385.9|13370.9|2
1653307630000|2022-05-23 12:07:10|13387.1|13372.1|13387.1|13372.1|13387.1|13372.1|13387.1|13372.1|0
1653307650000|2022-05-23 12:07:30|13388.1|13373.1|13389.1|13374.1|13390.8|13375.8|13388.1|13373.1|3
1653307660000|2022-05-23 12:07:40|13389.8|13374.8|13390|13375|13390|13375|13389.8|13374.8|0
1653307670000|2022-05-23 12:07:50|13390.5|13375.5|13393|13378|13393|13378|13390.5|13375.5|1
1653307680000|2022-05-23 12:08:00|13394.5|13379.5|13394.5|13379.5|13394.5|13379.5|13394.5|13379.5|1
1653307690000|2022-05-23 12:08:10|13397.3|13382.3|13397.3|13382.3|13397.3|13382.3|13397.3|13382.3|1
1653307700000|2022-05-23 12:08:20|13397|13382|13397|13382|13397|13382|13397|13382|1
1653307710000|2022-05-23 12:08:30|13394.3|13379.3|13391.8|13376.8|13394.6|13379.6|13391.8|13376.8|3
1653307720000|2022-05-23 12:08:40|13397|13382|13393.3|13378.3|13397|13382|13393.3|13378.3|2
1653307730000|2022-05-23 12:08:50|13391.3|13376.3|13396.1|13381.1|13396.1|13381.1|13389.3|13374.3|3
1653307740000|2022-05-23 12:09:00|13395.8|13380.8|13395.8|13380.8|13395.8|13380.8|13395.8|13380.8|0
1653307750000|2022-05-23 12:09:10|13395.3|13380.3|13394.6|13379.6|13395.3|13380.3|13394.6|13379.6|0
1653307760000|2022-05-23 12:09:20|13396.3|13381.3|13391.6|13376.6|13396.3|13381.3|13391.6|13376.6|1
1653307770000|2022-05-23 12:09:30|13391.3|13376.3|13391.1|13376.1|13391.3|13376.3|13391.1|13376.1|1
1653307790000|2022-05-23 12:09:50|13392.4|13377.4|13383.3|13368.3|13392.6|13377.6|13383.3|13368.3|4
1653307800000|2022-05-23 12:10:00|13384.1|13369.1|13386.1|13371.1|13386.1|13371.1|13384.1|13369.1|0
1653307810000|2022-05-23 12:10:10|13385.3|13370.3|13384.3|13369.3|13385.8|13370.8|13384.3|13369.3|0
1653307820000|2022-05-23 12:10:20|13383.1|13368.1|13383.1|13368.1|13383.1|13368.1|13383.1|13368.1|4
1653307830000|2022-05-23 12:10:30|13383.8|13368.8|13383.8|13368.8|13383.8|13368.8|13383.8|13368.8|0
1653307850000|2022-05-23 12:10:50|13385.8|13370.8|13390|13375|13390.8|13375.8|13385.8|13370.8|9
1653307860000|2022-05-23 12:11:00|13389.8|13374.8|13390.5|13375.5|13390.5|13375.5|13389.5|13374.5|0
1653307870000|2022-05-23 12:11:10|13390.8|13375.8|13402.5|13387.5|13402.5|13387.5|13390.8|13375.8|1
1653307880000|2022-05-23 12:11:20|13404.5|13389.5|13408.5|13393.5|13408.5|13393.5|13404.5|13389.5|4
1653307890000|2022-05-23 12:11:30|13407.9|13392.9|13408|13393|13408|13393|13407|13392|1
1653307900000|2022-05-23 12:11:40|13407.9|13392.9|13412.1|13397.1|13412.1|13397.1|13407.9|13392.9|6
1653307910000|2022-05-23 12:11:50|13413.1|13398.1|13415.8|13400.8|13415.8|13400.8|13413.1|13398.1|2
1653307920000|2022-05-23 12:12:00|13416|13401|13418|13403|13418|13403|13416|13401|2
1653307930000|2022-05-23 12:12:10|13417.3|13402.3|13417.3|13402.3|13417.3|13402.3|13417.3|13402.3|1
1653307950000|2022-05-23 12:12:30|13416.8|13401.8|13416.8|13401.8|13416.8|13401.8|13416.8|13401.8|1
1653307970000|2022-05-23 12:12:50|13414.5|13399.5|13414|13399|13414.5|13399.5|13410.5|13395.5|2
1653307980000|2022-05-23 12:13:00|13413.8|13398.8|13405.8|13390.8|13413.8|13398.8|13405.3|13390.3|1
1653307990000|2022-05-23 12:13:10|13405.3|13390.3|13412.5|13397.5|13412.5|13397.5|13404.5|13389.5|1
1653308000000|2022-05-23 12:13:20|13409.7|13394.7|13410.8|13395.8|13410.8|13395.8|13408|13393|2
1653308010000|2022-05-23 12:13:30|13411.8|13396.8|13413.3|13398.3|13413.3|13398.3|13411.8|13396.8|0
1653308020000|2022-05-23 12:13:40|13413.2|13398.2|13419.9|13404.9|13422.6|13407.6|13413.2|13398.2|2
1653308040000|2022-05-23 12:14:00|13419.1|13404.1|13419.1|13404.1|13419.1|13404.1|13419.1|13404.1|0
1653308060000|2022-05-23 12:14:20|13418.9|13403.9|13419.1|13404.1|13419.1|13404.1|13418.9|13403.9|0
1653308070000|2022-05-23 12:14:30|13415.9|13400.9|13415.4|13400.4|13415.9|13400.9|13415.2|13400.2|1
1653308090000|2022-05-23 12:14:50|13415.2|13400.2|13414.9|13399.9|13415.2|13400.2|13414.9|13399.9|0
1653308100000|2022-05-23 12:15:00|13415.6|13400.6|13418.1|13403.1|13418.1|13403.1|13414.2|13399.2|4
1653308110000|2022-05-23 12:15:10|13418.4|13403.4|13422.1|13407.1|13422.6|13407.6|13417.6|13402.6|6
1653308120000|2022-05-23 12:15:20|13423.6|13408.6|13423.4|13408.4|13427.6|13412.6|13423.4|13408.4|2
1653308130000|2022-05-23 12:15:30|13423.9|13408.9|13423.6|13408.6|13425.9|13410.9|13423.1|13408.1|2
1653308140000|2022-05-23 12:15:40|13424.4|13409.4|13423.4|13408.4|13426.9|13411.9|13423.4|13408.4|1
1653308150000|2022-05-23 12:15:50|13423.6|13408.6|13425.7|13410.7|13428.4|13413.4|13423.6|13408.6|3
1653308160000|2022-05-23 12:16:00|13426.2|13411.2|13423.7|13408.7|13427.9|13412.9|13414.2|13393|8
1653308170000|2022-05-23 12:16:10|13423.4|13408.4|13410.2|13395.2|13423.4|13408.4|13410.2|13395.2|3
1653308180000|2022-05-23 12:16:20|13410.5|13395.5|13411|13396|13411|13396|13410.5|13395.5|0
1653308200000|2022-05-23 12:16:40|13410.9|13395.9|13410.9|13395.9|13410.9|13395.9|13410.9|13395.9|0
1653308260000|2022-05-23 12:17:40|13411.2|13396.2|13412.7|13397.7|13412.7|13397.7|13411.2|13396.2|1
1653308270000|2022-05-23 12:17:50|13397.7|13382.7|13399.9|13384.9|13399.9|13384.9|13397.7|13382.7|1
1653308280000|2022-05-23 12:18:00|13399.4|13384.4|13405.7|13390.7|13405.7|13390.7|13399.4|13384.4|2
1653308290000|2022-05-23 12:18:10|13405.9|13390.9|13405.9|13390.9|13405.9|13390.9|13405.9|13390.9|0
1653308330000|2022-05-23 12:18:50|13406.4|13391.4|13404.4|13389.4|13406.4|13391.4|13404.4|13389.4|1
1653308350000|2022-05-23 12:19:10|13404.2|13389.2|13404.2|13389.2|13404.2|13389.2|13404.2|13389.2|0
1653308360000|2022-05-23 12:19:20|13404.9|13389.9|13404.1|13389.1|13404.9|13389.9|13404.1|13389.1|0
1653308380000|2022-05-23 12:19:40|13403.9|13388.9|13386.7|13371.7|13403.9|13388.9|13385.7|13370.7|0
1653308390000|2022-05-23 12:19:50|13386.4|13371.4|13386.4|13371.4|13386.4|13371.4|13382.2|13367.2|2
1653308400000|2022-05-23 12:20:00|13386.6|13371.6|13386.6|13371.6|13386.6|13371.6|13386.6|13371.6|0
1653308410000|2022-05-23 12:20:10|13386.9|13371.9|13394.6|13379.6|13394.6|13379.6|13386.9|13371.9|2
1653308420000|2022-05-23 12:20:20|13393.9|13378.9|13392.6|13377.6|13393.9|13378.9|13392.6|13377.6|1
1653308440000|2022-05-23 12:20:40|13392.9|13377.9|13393.1|13378.1|13393.1|13378.1|13392.9|13377.9|0
1653308450000|2022-05-23 12:20:50|13406.4|13381.4|13402.9|13387.9|13406.4|13387.9|13401.4|13381.4|1
1653308460000|2022-05-23 12:21:00|13403.9|13388.9|13404.1|13389.1|13405.1|13390.1|13403.9|13388.9|0
1653308470000|2022-05-23 12:21:10|13403.6|13388.6|13394.4|13379.4|13403.6|13388.6|13394.4|13379.4|4
1653308490000|2022-05-23 12:21:30|13397.9|13382.9|13406.6|13391.6|13406.6|13391.6|13397.9|13382.9|1
1653308510000|2022-05-23 12:21:50|13409.2|13394.2|13406.1|13391.1|13414.1|13399.1|13406.1|13391.1|3
1653308520000|2022-05-23 12:22:00|13406.6|13391.6|13408.6|13393.6|13408.6|13393.6|13406.6|13391.6|0
1653308550000|2022-05-23 12:22:30|13408.8|13393.8|13409.1|13394.1|13409.1|13394.1|13408.8|13393.8|0
1653308560000|2022-05-23 12:22:40|13408.8|13393.8|13408.1|13393.1|13408.8|13393.8|13407.6|13392.6|0
1653308570000|2022-05-23 12:22:50|13408.3|13393.3|13408.6|13393.6|13408.6|13393.6|13408.3|13393.3|1
1653308600000|2022-05-23 12:23:20|13407.3|13392.3|13397.7|13382.7|13407.3|13392.3|13397.7|13382.7|4
1653308610000|2022-05-23 12:23:30|13397.2|13382.2|13394.9|13379.9|13397.2|13382.2|13394.9|13379.9|3
1653308620000|2022-05-23 12:23:40|13394.7|13379.7|13400.7|13385.7|13404.8|13386.5|13394.7|13379.7|3
1653308630000|2022-05-23 12:23:50|13400.5|13385.5|13400.5|13385.5|13400.5|13385.5|13400.5|13385.5|2
1653308640000|2022-05-23 12:24:00|13399.7|13384.7|13399.7|13384.7|13399.7|13384.7|13399.7|13384.7|0
1653308680000|2022-05-23 12:24:40|13406.9|13369.4|13401.2|13376.2|13407.2|13376.2|13401.2|13369.4|1
1653308690000|2022-05-23 12:24:50|13401.4|13376.4|13398.4|13383.4|13401.4|13384.2|13398.4|13376.4|1
1653308700000|2022-05-23 12:25:00|13396.7|13381.7|13384.4|13369.4|13397.4|13382.4|13384.4|13369.4|3
1653308720000|2022-05-23 12:25:20|13383.9|13368.9|13386.4|13371.4|13386.9|13371.9|13382.4|13367.4|5
1653308730000|2022-05-23 12:25:30|13385.9|13370.9|13385.4|13370.4|13385.9|13370.9|13385.4|13370.4|1
1653308750000|2022-05-23 12:25:50|13385.2|13370.2|13393.6|13378.6|13393.6|13378.6|13384.1|13369.1|2
1653308760000|2022-05-23 12:26:00|13393.9|13378.9|13392.9|13377.9|13398.4|13383.4|13392.9|13377.9|1
1653308800000|2022-05-23 12:26:40|13406.9|13391.9|13405.9|13390.9|13406.9|13391.9|13405.9|13390.9|20
1653308810000|2022-05-23 12:26:50|13406.8|13391.8|13412.6|13397.6|13412.6|13397.6|13406.8|13391.8|4
1653308820000|2022-05-23 12:27:00|13412.8|13397.8|13413.6|13398.6|13413.6|13398.6|13412.8|13397.8|2
1653308830000|2022-05-23 12:27:10|13413.3|13398.3|13412.1|13397.1|13413.3|13398.3|13412.1|13397.1|4
1653308850000|2022-05-23 12:27:30|13409.6|13394.6|13408.8|13393.8|13409.6|13394.6|13408.8|13393.8|1
1653308870000|2022-05-23 12:27:50|13409.3|13394.3|13409.3|13394.3|13409.3|13394.3|13409.3|13394.3|1
1653308880000|2022-05-23 12:28:00|13409.1|13394.1|13409.6|13394.6|13412.1|13397.1|13409.1|13394.1|4
1653308940000|2022-05-23 12:29:00|13409.5|13394.5|13408.1|13370.6|13409.5|13394.5|13408.1|13370.6|1
1653308950000|2022-05-23 12:29:10|13407.6|13370.1|13406.1|13368.6|13407.6|13370.1|13405.8|13368.3|1
1653308990000|2022-05-23 12:29:50|13401.3|13376.3|13386.3|13371.3|13401.3|13378.6|13386.3|13370.6|1
1653309000000|2022-05-23 12:30:00|13383.1|13368.1|13383.1|13368.1|13383.1|13368.1|13383.1|13368.1|0
1653309010000|2022-05-23 12:30:10|13382.6|13367.6|13382.6|13367.6|13382.6|13367.6|13382.3|13367.3|1
1653309050000|2022-05-23 12:30:50|13384.6|13359.6|13378.6|13363.6|13384.8|13363.6|13378.6|13359.6|2
1653309060000|2022-05-23 12:31:00|13378.1|13363.1|13375.8|13360.8|13378.1|13363.1|13375.8|13360.8|0
1653309070000|2022-05-23 12:31:10|13373|13358|13373|13358|13373|13358|13373|13358|0
1653309080000|2022-05-23 12:31:20|13372.8|13357.8|13373.8|13358.8|13373.8|13358.8|13372.8|13357.8|0
1653309090000|2022-05-23 12:31:30|13373.3|13358.3|13361.2|13346.2|13373.3|13358.3|13357|13342|4
1653309110000|2022-05-23 12:31:50|13362.5|13347.5|13359.5|13344.5|13362.5|13347.5|13359.5|13344.5|1
1653309120000|2022-05-23 12:32:00|13363.8|13348.8|13363.8|13348.8|13363.8|13348.8|13363.8|13348.8|5
1653309130000|2022-05-23 12:32:10|13364.3|13349.3|13364.3|13349.3|13364.3|13349.3|13364.3|13349.3|1
1653309150000|2022-05-23 12:32:30|13364.5|13349.5|13362|13347|13364.5|13349.5|13362|13347|0
1653309170000|2022-05-23 12:32:50|13370.2|13355.2|13370.2|13355.2|13370.2|13355.2|13370.2|13355.2|2
1653309180000|2022-05-23 12:33:00|13380|13355|13362.8|13347.8|13380|13355.7|13362.8|13347.8|3
1653309190000|2022-05-23 12:33:10|13362.3|13347.3|13375.5|13360.5|13375.5|13360.5|13362.3|13347.3|0
1653309200000|2022-05-23 12:33:20|13375.2|13360.2|13372|13357|13375.2|13360.2|13372|13357|0
1653309210000|2022-05-23 12:33:30|13372.2|13357.2|13372|13357|13372.2|13357.2|13372|13357|0
1653309230000|2022-05-23 12:33:50|13372.2|13357.2|13366.7|13351.7|13372.2|13357.2|13366.7|13351.7|4
1653309240000|2022-05-23 12:34:00|13366.2|13351.2|13352.7|13337.7|13366.7|13351.7|13352.7|13337.7|3
1653309250000|2022-05-23 12:34:10|13353.2|13338.2|13355.2|13340.2|13357.2|13342.2|13352|13337|1
1653309260000|2022-05-23 12:34:20|13355.5|13340.5|13354.7|13339.7|13355.5|13340.5|13354.7|13339.7|3
1653309270000|2022-05-23 12:34:30|13357.9|13342.9|13357.9|13342.9|13357.9|13342.9|13357.9|13342.9|1
1653309280000|2022-05-23 12:34:40|13360.4|13345.4|13360.4|13345.4|13360.4|13345.4|13360.4|13345.4|0
1653309290000|2022-05-23 12:34:50|13360.7|13345.7|13360.7|13345.7|13360.7|13345.7|13360.7|13345.7|0
1653309300000|2022-05-23 12:35:00|13377.9|13340.4|13380.1|13365.1|13380.1|13365.1|13374.6|13340.4|1
1653309330000|2022-05-23 12:35:30|13395.6|13370.6|13396.1|13371.1|13396.1|13371.1|13395.6|13370.6|0
1653309340000|2022-05-23 12:35:40|13391.1|13376.1|13387.4|13372.4|13391.1|13376.1|13382.1|13367.1|2
1653309350000|2022-05-23 12:35:50|13387.9|13372.9|13385.4|13370.4|13387.9|13372.9|13384.6|13369.6|1
1653309360000|2022-05-23 12:36:00|13385.1|13370.1|13385.1|13370.1|13385.4|13370.4|13384.9|13369.9|0
1653309370000|2022-05-23 12:36:10|13384.9|13369.9|13385.4|13370.4|13385.4|13370.4|13384.9|13369.9|0
1653309390000|2022-05-23 12:36:30|13385.6|13370.6|13385.9|13370.9|13385.9|13370.9|13385.6|13370.6|0
1653309410000|2022-05-23 12:36:50|13385.4|13370.4|13385.1|13370.1|13385.4|13370.4|13384.9|13369.9|0
1653309420000|2022-05-23 12:37:00|13384.9|13369.9|13381.6|13366.6|13384.9|13369.9|13381.6|13366.6|0
1653309450000|2022-05-23 12:37:30|13382.6|13367.6|13380.3|13365.3|13382.6|13367.6|13379.9|13364.9|0
1653309470000|2022-05-23 12:37:50|13380.1|13365.1|13377.8|13362.8|13380.1|13365.1|13377.8|13362.8|0
1653309480000|2022-05-23 12:38:00|13376.9|13361.9|13370.4|13355.4|13376.9|13361.9|13365.4|13350.4|3
1653309490000|2022-05-23 12:38:10|13369.8|13354.8|13368.6|13353.6|13369.8|13354.8|13368.6|13353.6|1
1653309510000|2022-05-23 12:38:30|13368.9|13353.9|13368.9|13353.9|13368.9|13353.9|13368.9|13353.9|0
1653309520000|2022-05-23 12:38:40|13377.6|13362.6|13377.6|13362.6|13377.6|13362.6|13377.6|13362.6|2
1653309540000|2022-05-23 12:39:00|13402.5|13387.5|13400.5|13385.5|13402.5|13387.5|13399.8|13384.8|6
1653309550000|2022-05-23 12:39:10|13400.3|13385.3|13404.6|13389.6|13406.6|13391.6|13400.3|13385.3|4
1653309560000|2022-05-23 12:39:20|13404.1|13389.1|13422|13407|13428.6|13413.6|13404.1|13389|5
1653309570000|2022-05-23 12:39:30|13422.2|13407.2|13441.3|13403.8|13441.3|13407.2|13417.5|13402.5|20
1653309580000|2022-05-23 12:39:40|13441.8|13404.3|13447.6|13422.6|13455.1|13428.3|13441.8|13404.3|63
1653309590000|2022-05-23 12:39:50|13446.3|13431.3|13440.3|13425.3|13448.9|13431.3|13440.1|13419.6|3
1653309600000|2022-05-23 12:40:00|13440.1|13425.1|13444.6|13429.6|13444.6|13429.6|13440.1|13425.1|0
1653309610000|2022-05-23 12:40:10|13443.5|13428.5|13443.8|13428.8|13443.8|13428.8|13443.5|13428.5|0
1653309620000|2022-05-23 12:40:20|13442.8|13427.8|13442.8|13427.8|13442.8|13427.8|13442.8|13427.8|0
1653309640000|2022-05-23 12:40:40|13442.5|13427.5|13441.2|13426.2|13443|13428|13441.2|13426.2|0
1653309650000|2022-05-23 12:40:50|13440|13425|13441.5|13426.5|13441.5|13426.5|13439.7|13424.7|0
1653309660000|2022-05-23 12:41:00|13441|13426|13441.5|13426.5|13441.7|13426.7|13441|13426|0
1653309670000|2022-05-23 12:41:10|13442.5|13427.5|13443|13428|13443|13428|13442.5|13427.5|0
1653309720000|2022-05-23 12:42:00|13436.8|13421.8|13442|13417|13442|13425|13436.8|13416.7|3
1653309730000|2022-05-23 12:42:10|13437.2|13422.2|13442.5|13417.5|13442.5|13422.2|13437.2|13417.5|0
1653309740000|2022-05-23 12:42:20|13441.5|13416.5|13441.5|13416.5|13441.5|13416.5|13441.5|13416.5|0
1653309770000|2022-05-23 12:42:50|13433.8|13418.8|13433.3|13418.3|13433.8|13418.8|13433|13418|0
1653309800000|2022-05-23 12:43:20|13433.8|13418.8|13433.8|13418.8|13433.8|13418.8|13433.8|13418.8|1
1653309810000|2022-05-23 12:43:30|13432|13417|13432.8|13417.8|13440.2|13418|13432|13415.2|1
1653309820000|2022-05-23 12:43:40|13432.3|13417.3|13432|13417|13432.3|13417.3|13432|13417|0
1653309830000|2022-05-23 12:43:50|13431.8|13416.8|13426.5|13411.5|13433.2|13418.2|13425.8|13410.8|1
1653309840000|2022-05-23 12:44:00|13427|13412|13427.5|13412.5|13428|13413|13424.8|13409.8|0
1653309860000|2022-05-23 12:44:20|13428.1|13413.1|13429.6|13414.6|13429.6|13414.6|13428.1|13413.1|0
1653309870000|2022-05-23 12:44:30|13429.3|13414.3|13429.6|13414.6|13429.6|13414.6|13428.6|13413.6|0
1653309880000|2022-05-23 12:44:40|13429.1|13414.1|13428.8|13413.8|13429.1|13414.1|13428.1|13413.1|0
1653309890000|2022-05-23 12:44:50|13428.3|13413.3|13428.3|13413.3|13428.3|13413.3|13428.3|13413.3|0
1653309900000|2022-05-23 12:45:00|13427.5|13412.5|13428.1|13413.1|13428.1|13413.1|13427.5|13412.5|1
1653309920000|2022-05-23 12:45:20|13427.6|13412.6|13426.3|13411.3|13427.6|13412.6|13426.3|13411.3|2
1653309930000|2022-05-23 12:45:30|13425.3|13410.3|13425.3|13410.3|13425.3|13410.3|13425.3|13410.3|0
1653309950000|2022-05-23 12:45:50|13419.8|13404.8|13417.5|13402.5|13420|13405|13417.3|13402.3|0
1653309960000|2022-05-23 12:46:00|13417.8|13402.8|13418|13403|13418|13403|13417.3|13402.3|0
1653309970000|2022-05-23 12:46:10|13417.5|13402.5|13417.7|13402.7|13417.7|13402.7|13417.5|13402.5|3
1653309980000|2022-05-23 12:46:20|13418|13403|13416|13401|13418|13403|13415.7|13400.7|1
1653309990000|2022-05-23 12:46:30|13416.2|13401.2|13414.7|13399.7|13416.2|13401.2|13414.7|13399.7|0
1653310000000|2022-05-23 12:46:40|13413.7|13398.7|13413.9|13398.9|13414.2|13399.2|13413.4|13398.4|0
1653310010000|2022-05-23 12:46:50|13413.7|13398.7|13409.5|13394.5|13413.7|13398.7|13409.5|13394.5|0
1653310030000|2022-05-23 12:47:10|13410|13395|13410|13395|13410|13395|13410|13395|0
1653310050000|2022-05-23 12:47:30|13408.7|13393.7|13404.2|13389.2|13409|13394|13403.5|13388.5|1
1653310070000|2022-05-23 12:47:50|13404|13389|13403.5|13388.5|13404|13389|13403.5|13388.5|1
1653310080000|2022-05-23 12:48:00|13403.2|13388.2|13403|13388|13403.2|13388.2|13403|13388|1
1653310100000|2022-05-23 12:48:20|13404|13389|13411.4|13396.4|13411.9|13396.9|13403.9|13388.9|6
1653310110000|2022-05-23 12:48:30|13411.6|13396.6|13412.9|13397.9|13412.9|13397.9|13411.6|13396.6|0
1653310120000|2022-05-23 12:48:40|13417.2|13402.2|13417.2|13402.2|13417.2|13402.2|13417.2|13402.2|1
1653310130000|2022-05-23 12:48:50|13413.9|13398.9|13408|13393|13413.9|13398.9|13408|13393|1
1653310140000|2022-05-23 12:49:00|13407.5|13392.5|13407.7|13392.7|13407.7|13392.7|13407.5|13392.5|0
1653310160000|2022-05-23 12:49:20|13406.7|13391.7|13405.7|13390.7|13406.7|13391.7|13405.7|13390.7|0
1653310170000|2022-05-23 12:49:30|13406|13391|13401.7|13386.7|13406.5|13391.5|13401.7|13386.7|1
1653310180000|2022-05-23 12:49:40|13402.7|13387.7|13401.6|13376.6|13408.8|13387.7|13401.6|13371.3|1
1653310190000|2022-05-23 12:49:50|13401.8|13376.8|13398|13383|13402.6|13383|13397.8|13376.8|0
1653310200000|2022-05-23 12:50:00|13398.3|13383.3|13399.3|13384.3|13399.3|13384.3|13398.3|13383.3|0
1653310240000|2022-05-23 12:50:40|13397.8|13382.8|13397.8|13382.8|13397.8|13382.8|13397.8|13382.8|0
1653310250000|2022-05-23 12:50:50|13402.5|13377.5|13402.5|13377.5|13402.5|13377.5|13402.5|13377.5|0
1653310260000|2022-05-23 12:51:00|13391.8|13376.8|13392.3|13377.3|13392.3|13377.3|13391.8|13376.8|0
1653310270000|2022-05-23 12:51:10|13392.7|13377.7|13399.5|13384.5|13401.2|13386.2|13392.7|13377.7|3
1653310280000|2022-05-23 12:51:20|13399.7|13384.7|13399.7|13384.7|13399.7|13384.7|13399.7|13384.7|0
1653310300000|2022-05-23 12:51:40|13400.7|13385.7|13408|13393|13408|13393|13400.7|13385.7|0
1653310320000|2022-05-23 12:52:00|13411.7|13386.7|13411.7|13386.7|13411.7|13386.7|13411.7|13386.7|0
1653310440000|2022-05-23 12:54:00|13410.2|13395.2|13411.2|13386.2|13411.2|13395.2|13410.2|13386.2|3
1653310450000|2022-05-23 12:54:10|13405.2|13390.2|13405.2|13390.2|13405.2|13390.2|13405.2|13390.2|0
1653310460000|2022-05-23 12:54:20|13404.2|13389.2|13401.7|13386.7|13404.2|13389.2|13401.7|13386.7|0
1653310470000|2022-05-23 12:54:30|13401.2|13386.2|13395.9|13380.9|13401.2|13386.2|13395.9|13380.9|1
1653310480000|2022-05-23 12:54:40|13393.2|13378.2|13391.2|13376.2|13393.2|13378.2|13391.2|13376.2|1
1653310490000|2022-05-23 12:54:50|13390.9|13375.9|13390.7|13375.7|13390.9|13375.9|13390.7|13375.7|0
1653310500000|2022-05-23 12:55:00|13389.7|13374.7|13372.5|13357.5|13389.7|13374.7|13372.5|13352|6
1653310510000|2022-05-23 12:55:10|13371.7|13356.7|13371.7|13356.7|13371.7|13356.7|13371.7|13356.7|0
1653310520000|2022-05-23 12:55:20|13373.5|13358.5|13376.3|13351.3|13376.3|13358.5|13373.5|13351.3|1
1653310530000|2022-05-23 12:55:30|13375|13350|13379.8|13342.3|13380.8|13350|13375|13342.3|1
1653310550000|2022-05-23 12:55:50|||||||||1
1653310560000|2022-05-23 12:56:00|13375.3|13350.3|13371.7|13356.7|13375.3|13356.7|13371.7|13350.3|0
1653310570000|2022-05-23 12:56:10|13372.7|13357.7|13372.7|13357.7|13372.7|13357.7|13372.7|13357.7|0
1653310590000|2022-05-23 12:56:30|13373|13358|13373|13358|13373|13358|13373|13358|0
1653310620000|2022-05-23 12:57:00|13373.5|13358.5|13373.5|13358.5|13373.5|13358.5|13373.5|13358.5|0
1653310630000|2022-05-23 12:57:10|13372.2|13357.2|13372.5|13347.5|13372.5|13357.2|13372.2|13347.5|1
1653310640000|2022-05-23 12:57:20|13367.8|13352.8|13374.5|13359.5|13384|13363|13365.5|13350.5|1
1653310650000|2022-05-23 12:57:30|13375|13360|13365.5|13350.5|13375|13360|13365|13350|2
1653310660000|2022-05-23 12:57:40|13364.5|13349.5|13364.5|13349.5|13364.8|13349.8|13363.8|13348.8|2
1653310670000|2022-05-23 12:57:50|13366.2|13351.2|13375.5|13360.5|13383.5|13363|13366.2|13351.2|8
1653310690000|2022-05-23 12:58:10|13374.7|13359.7|13374.3|13359.3|13374.7|13359.7|13374.3|13359.3|0
1653310700000|2022-05-23 12:58:20|13374|13359|13376.2|13361.2|13376.2|13361.2|13374|13359|3
1653310710000|2022-05-23 12:58:30|13390.2|13365.2|13385.7|13370.7|13390.4|13372.7|13385.2|13365.2|2
1653310730000|2022-05-23 12:58:50|13385.4|13370.4|13383.9|13368.9|13385.4|13370.4|13383.9|13368.9|0
1653310740000|2022-05-23 12:59:00|13384.2|13369.2|13385.4|13370.4|13385.4|13370.4|13384.2|13369.2|0
1653310750000|2022-05-23 12:59:10|13383.9|13368.9|13384.2|13369.2|13384.2|13369.2|13383.9|13368.9|0
1653310760000|2022-05-23 12:59:20|13383.7|13368.7|13383.9|13368.9|13383.9|13368.9|13383.7|13368.7|0
1653310770000|2022-05-23 12:59:30|13383.2|13358.2|13381.5|13356.5|13383.2|13358.2|13381.5|13356.5|1
1653310780000|2022-05-23 12:59:40|13381.2|13356.2|13381.2|13356.2|13381.2|13356.2|13381.2|13356.2|0
1653310790000|2022-05-23 12:59:50|13385.4|13370.4|13380.4|13365.4|13385.4|13370.4|13380.4|13360|14
1653310800000|2022-05-23 13:00:00|13384.7|13359.7|13383.1|13368.1|13384.7|13368.1|13376.7|13359.7|4
1653310810000|2022-05-23 13:00:10|13385.7|13370.7|13387.4|13372.4|13387.4|13372.4|13385.7|13370.7|0
1653310820000|2022-05-23 13:00:20|13388.9|13373.9|13388.9|13373.9|13388.9|13373.9|13388.9|13373.9|0
1653310830000|2022-05-23 13:00:30|13389.4|13374.4|13390.4|13375.4|13390.4|13375.4|13389.4|13374.4|0
1653310840000|2022-05-23 13:00:40|13386.9|13371.9|13392.4|13377.4|13392.4|13377.4|13386.9|13371.9|0
1653310850000|2022-05-23 13:00:50|13392.7|13377.7|13393.9|13378.9|13393.9|13378.9|13392.4|13377.4|0
1653310860000|2022-05-23 13:01:00|13395.4|13380.4|13395.6|13380.6|13395.6|13380.6|13395.4|13380.4|0
1653310870000|2022-05-23 13:01:10|13395.9|13380.9|13395.4|13380.4|13395.9|13380.9|13394.4|13379.4|0
1653310880000|2022-05-23 13:01:20|13388.9|13373.9|13394.3|13379.3|13395.6|13380.4|13388.9|13370.2|6
1653310890000|2022-05-23 13:01:30|13397.6|13382.6|13400.1|13385.1|13400.1|13385.1|13391.6|13374.1|4
1653310900000|2022-05-23 13:01:40|13400.3|13385.3|13393.4|13378.4|13402.6|13387.6|13393.4|13378.4|2
1653310910000|2022-05-23 13:01:50|13393.9|13378.9|13399.9|13384.9|13399.9|13384.9|13393.9|13378.9|2
1653310920000|2022-05-23 13:02:00|13399.6|13384.6|13404.3|13389.3|13404.3|13389.3|13399.6|13384.6|0
1653310930000|2022-05-23 13:02:10|13405.6|13390.6|13411.6|13386.6|13412.4|13396.6|13405.6|13386.6|15
1653310940000|2022-05-23 13:02:20|13411.9|13386.9|13404.4|13389.4|13411.9|13392.4|13404.4|13386.9|3
1653310950000|2022-05-23 13:02:30|13404.7|13389.7|13401.6|13386.6|13405.1|13390.1|13400.9|13385.9|0
1653310960000|2022-05-23 13:02:40|13403.1|13388.1|13403.3|13388.3|13407.9|13388.3|13392.1|13371.7|9
1653310970000|2022-05-23 13:02:50|13404.9|13389.9|13405.1|13390.1|13405.1|13390.1|13404.9|13389.9|0
1653310980000|2022-05-23 13:03:00|13406.3|13391.3|13407.3|13392.3|13407.6|13392.6|13404.4|13389.4|3
1653310990000|2022-05-23 13:03:10|13407.1|13392.1|13399.1|13384.1|13407.8|13392.8|13396.4|13381.4|17
1653311000000|2022-05-23 13:03:20|13399.4|13384.4|13401.9|13386.9|13401.9|13386.9|13398.4|13383.4|1
1653311010000|2022-05-23 13:03:30|13401.6|13386.6|13395.9|13380.9|13401.6|13386.6|13395.9|13380.9|3
1653311020000|2022-05-23 13:03:40|13394.4|13379.4|13391.4|13376.4|13394.4|13379.4|13391.4|13376.4|1
1653311030000|2022-05-23 13:03:50|13391.1|13376.1|13391.1|13376.1|13391.1|13376.1|13391.1|13376.1|0
1653311040000|2022-05-23 13:04:00|13389.9|13374.9|13386.1|13371.1|13390.4|13375.4|13386.1|13371.1|1
1653311050000|2022-05-23 13:04:10|13385.9|13370.9|13385.9|13370.9|13385.9|13370.9|13385.9|13370.9|0
1653311060000|2022-05-23 13:04:20|13385.1|13370.1|13382.9|13367.9|13385.1|13370.1|13382.9|13367.9|1
1653311080000|2022-05-23 13:04:40|13382.6|13367.6|13397.2|13382.2|13397.5|13382.5|13382.6|13367.6|7
1653311090000|2022-05-23 13:04:50|13397.5|13382.5|13397.2|13382.2|13397.5|13382.5|13397.2|13382.2|1
1653311100000|2022-05-23 13:05:00|13397.5|13382.5|13397.3|13382.3|13397.5|13382.5|13397.3|13382.3|0
1653311110000|2022-05-23 13:05:10|13396|13381|13395.3|13380.3|13396|13381|13395.3|13380.3|1
1653311120000|2022-05-23 13:05:20|13393|13378|13393.2|13378.2|13393.2|13378.2|13391|13376|4
1653311130000|2022-05-23 13:05:30|13393.7|13378.7|13392.8|13377.8|13393.7|13378.7|13391.8|13376.8|3
1653311140000|2022-05-23 13:05:40|13393|13378|13400.5|13385.5|13400.5|13385.5|13392.8|13377.8|4
1653311150000|2022-05-23 13:05:50|13401|13386|13412.5|13387.5|13412.5|13387.5|13401|13386|1
1653311160000|2022-05-23 13:06:00|13407|13392|13409|13394|13409|13394|13407|13392|0
1653311170000|2022-05-23 13:06:10|13409.3|13394.3|13409.7|13394.7|13409.7|13394.7|13409.3|13394.3|0
1653311180000|2022-05-23 13:06:20|13410.7|13395.7|13410.5|13395.5|13410.7|13395.7|13410.5|13395.5|0
1653311190000|2022-05-23 13:06:30|13410.2|13395.2|13410.7|13395.7|13410.7|13395.7|13410.2|13395.2|0
1653311200000|2022-05-23 13:06:40|13411.5|13396.5|13411.5|13396.5|13411.5|13396.5|13411.5|13396.5|0
1653311210000|2022-05-23 13:06:50|||||||||1
1653311220000|2022-05-23 13:07:00|13411.7|13396.7|13405.3|13390.3|13413.2|13398.2|13403.3|13388.3|2
1653311250000|2022-05-23 13:07:30|13405.5|13390.5|13406|13391|13406|13391|13405.5|13390.5|0
1653311260000|2022-05-23 13:07:40|13406.2|13391.2|13406.2|13391.2|13406.2|13391.2|13406.2|13391.2|0
1653311280000|2022-05-23 13:08:00|13406|13391|13405.7|13390.7|13406|13391|13405.7|13390.7|0
1653311290000|2022-05-23 13:08:10|13407.2|13392.2|13407.7|13392.7|13407.7|13392.7|13407.2|13392.2|0
1653311320000|2022-05-23 13:08:40|13407.5|13392.5|13407.5|13392.5|13407.5|13392.5|13407.5|13392.5|0
1653311330000|2022-05-23 13:08:50|13397.5|13382.5|13381.4|13366.4|13397.5|13382.5|13381.4|13366.4|4
1653311340000|2022-05-23 13:09:00|13380.9|13365.9|13375.9|13360.9|13380.9|13365.9|13375.7|13360.7|1
1653311350000|2022-05-23 13:09:10|13375.7|13360.7|13376.7|13361.7|13376.9|13361.9|13375.7|13360.7|3
1653311360000|2022-05-23 13:09:20|13376.4|13361.4|13377.7|13362.7|13377.9|13362.9|13376.4|13361.4|1
1653311370000|2022-05-23 13:09:30|13376.7|13361.7|13376.7|13361.7|13376.7|13361.7|13376.7|13361.7|0
1653311380000|2022-05-23 13:09:40|13376.4|13361.4|13371|13356|13376.4|13361.4|13371|13356|2
1653311390000|2022-05-23 13:09:50|13369.7|13354.7|13369.7|13354.7|13369.7|13354.7|13369.7|13354.7|0
1653311400000|2022-05-23 13:10:00|13369.2|13354.2|13368.7|13353.7|13369.2|13354.2|13368.7|13353.7|0
1653311410000|2022-05-23 13:10:10|13368.2|13353.2|13368.2|13353.2|13368.2|13353.2|13368.2|13353.2|0
1653311460000|2022-05-23 13:11:00|13367.7|13352.7|13367.7|13352.7|13367.7|13352.7|13367.7|13352.7|0
1653311490000|2022-05-23 13:11:30|13367.9|13352.9|13367.9|13352.9|13367.9|13352.9|13367.9|13352.9|0
1653311510000|2022-05-23 13:11:50|13372.8|13357.8|13384.2|13359.2|13384.2|13359.2|13372.8|13357.8|1
1653311520000|2022-05-23 13:12:00|13384.1|13359.1|13369.2|13354.2|13384.1|13368.7|13369.2|13354.2|2
1653311530000|2022-05-23 13:12:10|13368.7|13353.7|13368.7|13353.7|13368.7|13353.7|13368.7|13353.7|0
1653311550000|2022-05-23 13:12:30|13368.5|13353.5|13365.4|13350.4|13368.5|13353.5|13365.4|13350.4|19
1653311560000|2022-05-23 13:12:40|13360|13345|13345.3|13330.3|13360|13345|13345.1|13330.1|26
1653311580000|2022-05-23 13:13:00|13366.3|13328.8|13365.5|13340.5|13366.3|13345|13356.7|13328.8|1
1653311590000|2022-05-23 13:13:10|13365.7|13340.7|13362|13347|13365.7|13347|13362|13340.7|0
1653311600000|2022-05-23 13:13:20|13357.8|13342.8|13357.8|13342.8|13357.8|13342.8|13357.8|13342.8|5
1653311620000|2022-05-23 13:13:40|13358.7|13343.7|13365.2|13340.2|13365.7|13344.2|13358.7|13340.2|4
1653311630000|2022-05-23 13:13:50|13365.7|13340.7|13359.3|13344.3|13365.7|13347|13359.3|13340|5
1653311640000|2022-05-23 13:14:00|13358.3|13343.3|13350.3|13335.3|13358.3|13343.3|13350.3|13335.3|3
1653311650000|2022-05-23 13:14:10|13348.8|13333.8|13346.8|13331.8|13352.5|13333.8|13346.8|13327.5|0
1653311660000|2022-05-23 13:14:20|13345.8|13330.8|13348.7|13333.7|13349.3|13334.3|13345.8|13330.8|7
1653311670000|2022-05-23 13:14:30|13349|13334|13350|13335|13354|13339|13349|13334|5
1653311680000|2022-05-23 13:14:40|13349.8|13334.8|13349.8|13334.8|13354.3|13339.3|13348.8|13333.8|7
1653311690000|2022-05-23 13:14:50|13352.8|13337.8|13353.8|13338.8|13353.8|13338.8|13352.8|13337.8|0
1653311700000|2022-05-23 13:15:00|13354|13339|13353.5|13338.5|13354|13339|13352.8|13337.8|2
1653311710000|2022-05-23 13:15:10|||||||||2
1653311720000|2022-05-23 13:15:20|13353.3|13338.3|13348.3|13333.3|13353.3|13338.3|13341.8|13326.8|32
1653311730000|2022-05-23 13:15:30|13348|13333|13348|13333|13348|13333|13348|13333|0
1653311770000|2022-05-23 13:16:10|13347.5|13332.5|13346.8|13331.8|13347.5|13332.5|13346.8|13331.8|0
1653311780000|2022-05-23 13:16:20|13345|13330|13345|13330|13345|13330|13345|13330|2
1653311790000|2022-05-23 13:16:30|||||||||1
1653311800000|2022-05-23 13:16:40|13344.7|13329.7|13344.7|13329.7|13344.7|13329.7|13344.7|13329.7|0
1653311810000|2022-05-23 13:16:50|13363|13325.5|13363|13325.5|13363|13325.5|13363|13325.5|12
1653311820000|2022-05-23 13:17:00|13363.7|13326.2|13357.2|13332.2|13363.7|13332.4|13357.2|13326.2|0
1653311830000|2022-05-23 13:17:10|13351.4|13336.4|13351.4|13336.4|13351.4|13336.4|13350.9|13335.9|0
1653311840000|2022-05-23 13:17:20|13351.9|13336.9|13351.9|13336.9|13351.9|13336.9|13351.9|13336.9|0
1653311850000|2022-05-23 13:17:30|13352.7|13337.7|13352.7|13337.7|13352.7|13337.7|13352.7|13337.7|0
1653311860000|2022-05-23 13:17:40|13352.4|13337.4|13352.7|13337.7|13352.9|13337.9|13351.9|13336.9|2
1653311870000|2022-05-23 13:17:50|13353.2|13338.2|13353.2|13338.2|13353.2|13338.2|13353.2|13338.2|1
1653311880000|2022-05-23 13:18:00|13353.4|13338.4|13353.4|13338.4|13353.4|13338.4|13353.4|13338.4|0
1653311890000|2022-05-23 13:18:10|13353.7|13338.7|13353.9|13338.9|13353.9|13338.9|13353.7|13338.7|0
1653311900000|2022-05-23 13:18:20|13353.7|13338.7|13357.9|13342.9|13357.9|13342.9|13353.4|13338.4|2
1653311910000|2022-05-23 13:18:30|13357.6|13342.6|13358.6|13343.6|13358.6|13343.6|13357.6|13342.6|0
1653311920000|2022-05-23 13:18:40|13358.9|13343.9|13364.6|13349.6|13364.6|13349.6|13358.9|13343.9|1
1653311930000|2022-05-23 13:18:50|13365.6|13350.6|13362.3|13347.3|13366.1|13351.1|13362.3|13347.3|4
1653311940000|2022-05-23 13:19:00|13361.6|13346.6|13356.1|13341.1|13361.6|13346.6|13355.1|13340.1|5
1653311970000|2022-05-23 13:19:30|13356.9|13341.9|13353.9|13338.9|13356.9|13341.9|13353.9|13338.9|0
1653311980000|2022-05-23 13:19:40|13355.9|13340.9|13355.6|13340.6|13355.9|13340.9|13355.6|13340.6|5
1653312000000|2022-05-23 13:20:00|13355.4|13340.4|13364.6|13339.6|13364.6|13344.3|13355.4|13339.6|2
1653312010000|2022-05-23 13:20:10|13359.3|13344.3|13359.3|13344.3|13359.3|13344.3|13359.3|13344.3|0
1653312030000|2022-05-23 13:20:30|13359.1|13344.1|13359.8|13344.8|13362.6|13347.6|13358.8|13343.8|2
1653312040000|2022-05-23 13:20:40|13359.6|13344.6|13359.6|13344.6|13359.6|13344.6|13359.6|13344.6|4
1653312070000|2022-05-23 13:21:10|13359.1|13344.1|13356.4|13341.4|13359.1|13344.1|13356.1|13341.1|3
1653312080000|2022-05-23 13:21:20|13355.6|13340.6|13376.6|13361.6|13376.6|13361.6|13355.6|13340.6|18
1653312090000|2022-05-23 13:21:30|13376.3|13361.3|13375.1|13360.1|13376.3|13361.3|13371.6|13356.6|3
1653312100000|2022-05-23 13:21:40|13374.8|13359.8|13374.3|13359.3|13374.8|13359.8|13374.3|13359.3|0
1653312110000|2022-05-23 13:21:50|13375.3|13360.3|13375.3|13360.3|13375.3|13360.3|13375.3|13360.3|0
1653312120000|2022-05-23 13:22:00|13375.5|13360.5|13377.8|13362.8|13377.8|13362.8|13375.5|13360.5|1
1653312130000|2022-05-23 13:22:10|13379.3|13364.3|13378.8|13363.8|13379.3|13364.3|13378.8|13363.8|1
1653312150000|2022-05-23 13:22:30|13377.8|13362.8|13390.4|13375.4|13394.2|13375.4|13377.8|13362.8|30
1653312160000|2022-05-23 13:22:40|13389.9|13374.9|13390.4|13375.4|13390.9|13375.9|13389.9|13374.9|0
1653312170000|2022-05-23 13:22:50|13390.9|13375.9|13389.7|13374.7|13390.9|13375.9|13389.7|13374.7|0
1653312180000|2022-05-23 13:23:00|13391.1|13376.1|13395.4|13380.4|13400.3|13385.3|13391.1|13376.1|4
1653312190000|2022-05-23 13:23:10|13397.1|13382.1|13396.6|13381.6|13397.1|13382.1|13396.6|13381.6|0
1653312200000|2022-05-23 13:23:20|13393.9|13378.9|13398.4|13383.4|13398.4|13383.4|13393.9|13378.9|0
1653312210000|2022-05-23 13:23:30|13398.8|13383.8|13405.1|13390.1|13409.1|13394.1|13398.8|13383.8|0
1653312220000|2022-05-23 13:23:40|13405.6|13390.6|13405.1|13390.1|13406.6|13391.6|13405.1|13390.1|0
1653312230000|2022-05-23 13:23:50|13399.3|13384.3|13399.3|13384.3|13399.3|13384.3|13399.3|13384.3|1
1653312240000|2022-05-23 13:24:00|13416.3|13401.3|13414.5|13399.5|13420.2|13405.2|13414.5|13399.5|7
1653312250000|2022-05-23 13:24:10|13415.5|13400.5|13415|13400|13416|13401|13415|13400|1
1653312260000|2022-05-23 13:24:20|13414.5|13399.5|13407|13392|13414.5|13399.5|13407|13392|6
1653312270000|2022-05-23 13:24:30|13412|13387|13407|13392|13412.2|13393|13407|13387|0
1653312280000|2022-05-23 13:24:40|13407.5|13392.5|13406.2|13391.2|13407.5|13392.5|13406.2|13391.2|0
1653312290000|2022-05-23 13:24:50|13403.4|13388.4|13398|13383|13403.4|13388.4|13397|13376|0
1653312300000|2022-05-23 13:25:00|13402.9|13377.9|13397.2|13382.2|13404.2|13382.2|13397.2|13377.9|0
1653312310000|2022-05-23 13:25:10|13396.5|13381.5|13396.5|13381.5|13396.5|13381.5|13396.5|13381.5|0
1653312330000|2022-05-23 13:25:30|13398.8|13383.8|13403.4|13388.4|13403.4|13388.4|13398.8|13383.8|1
1653312340000|2022-05-23 13:25:40|13403.7|13388.7|13408.4|13393.4|13408.4|13393.4|13403.7|13388.7|3
1653312350000|2022-05-23 13:25:50|13408.7|13393.7|13428.5|13391|13431.3|13398.2|13408.7|13391|2
1653312360000|2022-05-23 13:26:00|13420.2|13405.2|13417.7|13402.7|13421.8|13405.2|13417.5|13396.8|1
1653312370000|2022-05-23 13:26:10|13420.8|13405.8|13422.5|13407.5|13424.1|13409.1|13417.5|13402.5|7
1653312380000|2022-05-23 13:26:20|13421.5|13406.5|13421.1|13406.1|13421.5|13406.5|13419.6|13404.6|0
1653312390000|2022-05-23 13:26:30|13421|13406|13420.1|13405.1|13421|13406|13420.1|13405.1|0
1653312400000|2022-05-23 13:26:40|13419.1|13404.1|13417.1|13402.1|13419.3|13404.3|13416.3|13401.3|2
1653312410000|2022-05-23 13:26:50|13416.1|13401.1|13420.8|13405.8|13422.6|13407.6|13416.1|13401.1|4
1653312420000|2022-05-23 13:27:00|13420.3|13405.3|13420.1|13405.1|13426.6|13405.8|13420.1|13400.3|0
1653312430000|2022-05-23 13:27:10|13419.6|13404.6|13418.3|13403.3|13419.6|13404.6|13418.3|13403.3|0
1653312440000|2022-05-23 13:27:20|13416.8|13401.8|13416.8|13401.8|13416.8|13401.8|13416.8|13401.8|0
1653312450000|2022-05-23 13:27:30|13420.6|13383.1|13416.6|13379.1|13420.9|13383.4|13416.6|13379.1|0
1653312460000|2022-05-23 13:27:40|13409.9|13384.9|13411.8|13396.8|13416.4|13397.8|13406.3|13378.9|1
1653312480000|2022-05-23 13:28:00|13412.1|13397.1|13416.3|13391.3|13416.3|13399.6|13412.1|13391.3|4
1653312490000|2022-05-23 13:28:10|13409|13394|13411.8|13396.8|13411.8|13396.8|13409|13394|0
1653312500000|2022-05-23 13:28:20|13412.3|13397.3|13409.1|13394.1|13414.6|13397.3|13409.1|13389.6|0
1653312510000|2022-05-23 13:28:30|13408.6|13393.6|13414.1|13389.1|13414.1|13393.6|13408.1|13389.1|0
1653312520000|2022-05-23 13:28:40|13415.1|13390.1|13415.1|13390.1|13415.1|13390.1|13415.1|13390.1|0
1653312530000|2022-05-23 13:28:50|13409.1|13394.1|13407.8|13392.8|13409.1|13394.1|13407.8|13392.8|0
1653312550000|2022-05-23 13:29:10|13408.3|13393.3|13408.3|13393.3|13408.3|13393.3|13408.3|13393.3|0
1653312570000|2022-05-23 13:29:30|13409.3|13394.3|13409.3|13394.3|13409.3|13394.3|13409.3|13394.3|0
1653312590000|2022-05-23 13:29:50|13409.1|13394.1|13409.1|13394.1|13409.1|13394.1|13409.1|13394.1|2
1653312600000|2022-05-23 13:30:00|13409.6|13394.6|13409.9|13394.9|13409.9|13394.9|13409.6|13394.6|5
1653312610000|2022-05-23 13:30:10|13409.8|13394.8|13409.8|13394.8|13409.8|13394.8|13409.8|13394.8|0
1653312630000|2022-05-23 13:30:30|13410.1|13395.1|13409.9|13394.9|13410.1|13395.1|13409.9|13394.9|0
1653312640000|2022-05-23 13:30:40|13409.8|13394.8|13409.8|13394.8|13409.8|13394.8|13409.8|13394.8|0
1653312660000|2022-05-23 13:31:00|13409.6|13394.6|13409.1|13394.1|13409.8|13394.8|13409.1|13394.1|0
1653312670000|2022-05-23 13:31:10|13409.3|13394.3|13398.9|13383.9|13409.3|13394.3|13394.2|13379.2|18
1653312680000|2022-05-23 13:31:20|13400.9|13385.9|13400.7|13385.7|13404.2|13389.2|13400.7|13385.7|2
1653312690000|2022-05-23 13:31:30|13400.4|13385.4|13400.7|13385.7|13400.7|13385.7|13400.4|13385.4|1
1653312700000|2022-05-23 13:31:40|13400.4|13385.4|13402.4|13387.4|13402.4|13387.4|13400.4|13385.4|3
1653312710000|2022-05-23 13:31:50|13402.6|13387.6|13403.1|13388.1|13403.1|13388.1|13402.6|13387.6|1
1653312720000|2022-05-23 13:32:00|13404.6|13389.6|13403.1|13388.1|13406.1|13391.1|13402.6|13387.6|2
1653312730000|2022-05-23 13:32:10|13402.3|13387.3|13402.6|13387.6|13403.1|13388.1|13402.3|13387.3|0
1653312740000|2022-05-23 13:32:20|13402.3|13387.3|13402.8|13387.8|13402.8|13387.8|13402.3|13387.3|0
1653312750000|2022-05-23 13:32:30|13403.1|13388.1|13404.1|13389.1|13404.1|13389.1|13403.1|13388.1|0
1653312760000|2022-05-23 13:32:40|13403.3|13388.3|13402.8|13387.8|13403.3|13388.3|13402.8|13387.8|0
1653312770000|2022-05-23 13:32:50|13403.1|13388.1|13413|13398|13413|13398|13403.1|13388.1|6
1653312780000|2022-05-23 13:33:00|13413.5|13398.5|13430.9|13415.9|13432.4|13417.4|13413.5|13398.5|21
1653312790000|2022-05-23 13:33:10|13431.4|13416.4|13431.4|13416.4|13431.4|13416.4|13430.9|13415.9|4
1653312800000|2022-05-23 13:33:20|13432.7|13417.7|13437.4|13422.4|13437.4|13422.4|13432.4|13417.4|2
1653312810000|2022-05-23 13:33:30|13438.2|13423.2|13438.9|13423.9|13438.9|13423.9|13438.2|13423.2|1
1653312820000|2022-05-23 13:33:40|13439.1|13424.1|13443.1|13428.1|13443.1|13428.1|13438.2|13423.2|1
1653312830000|2022-05-23 13:33:50|13443.6|13428.6|13444.4|13429.4|13444.9|13429.9|13443.6|13428.6|0
1653312840000|2022-05-23 13:34:00|13446.4|13431.4|13447.1|13432.1|13447.1|13432.1|13446.1|13431.1|1
1653312850000|2022-05-23 13:34:10|13447.4|13432.4|13437.2|13422.2|13447.4|13432.4|13431.2|13413.4|14
1653312860000|2022-05-23 13:34:20|13436.9|13421.9|13436.9|13421.9|13437.2|13422.2|13436.4|13421.4|0
1653312870000|2022-05-23 13:34:30|13437.2|13422.2|13439.7|13424.7|13442.4|13427.4|13437.2|13422.2|1
1653312880000|2022-05-23 13:34:40|13439.9|13424.9|13440.7|13425.7|13440.7|13425.7|13439.9|13424.9|0
1653312890000|2022-05-23 13:34:50|13440.9|13425.9|13460.7|13445.7|13466.5|13448|13440.9|13425.9|13
1653312900000|2022-05-23 13:35:00|13461.5|13446.5|13458.3|13443.3|13465.5|13447|13455.1|13436.8|8
1653312910000|2022-05-23 13:35:10|13458.6|13443.6|13461.5|13446.5|13461.5|13446.5|13458.6|13443.6|1
1653312920000|2022-05-23 13:35:20|13461.8|13446.8|13462.5|13447.5|13465.5|13450.5|13461.8|13446.8|6
1653312930000|2022-05-23 13:35:30|13463.5|13448.5|13464.5|13449.5|13464.5|13449.5|13463.5|13448.5|3
1653312940000|2022-05-23 13:35:40|13464.8|13449.8|13465.5|13450.5|13465.5|13450.5|13464.8|13449.8|1
1653312950000|2022-05-23 13:35:50|13465.7|13450.7|13470.7|13455.7|13470.7|13455.7|13465.7|13450.7|12
1653312960000|2022-05-23 13:36:00|13473|13458|13490.7|13475.7|13493|13478|13472.7|13457.7|43
1653312970000|2022-05-23 13:36:10|13490.5|13475.5|13498.1|13483.1|13498.1|13483.1|13490.2|13475.2|16
1653312980000|2022-05-23 13:36:20|13498.4|13483.4|13507.9|13492.9|13513.3|13495.8|13498.4|13483.4|21
1653312990000|2022-05-23 13:36:30|13508.1|13493.1|13522.3|13507.3|13522.3|13507.3|13508.1|13493.1|10
1653313000000|2022-05-23 13:36:40|13521.8|13506.8|13521.3|13506.3|13521.8|13506.8|13520.6|13505.6|2
1653313010000|2022-05-23 13:36:50|13522.1|13507.1|13518.5|13503.5|13523|13508|13517.5|13502.5|15
1653313020000|2022-05-23 13:37:00|13520|13505|13511.7|13496.7|13520|13505|13509|13489.8|20
1653313030000|2022-05-23 13:37:10|13512.5|13497.5|13512.5|13497.5|13512.5|13497.5|13512.5|13497.5|2
1653313040000|2022-05-23 13:37:20|13513|13498|13513|13498|13513|13498|13513|13498|17
1653313050000|2022-05-23 13:37:30|13513.3|13498.3|13502.6|13487.6|13513.3|13498.3|13502.6|13487.6|15
1653313060000|2022-05-23 13:37:40|13501.9|13486.9|13496.9|13481.9|13504.4|13489.4|13495.4|13480.4|5
1653313070000|2022-05-23 13:37:50|13504.6|13489.6|13504.6|13489.6|13504.6|13489.6|13504.6|13489.6|1
1653313080000|2022-05-23 13:38:00|13504.1|13489.1|13507.6|13492.6|13507.6|13492.6|13504.1|13489.1|2
1653313090000|2022-05-23 13:38:10|13506.3|13491.3|13506.1|13491.1|13506.3|13491.3|13506.1|13491.1|2
1653313100000|2022-05-23 13:38:20|13502.7|13477.7|13499.6|13484.6|13504.6|13489.1|13499.4|13477.7|31
1653313110000|2022-05-23 13:38:30|13499.1|13484.1|13498.1|13483.1|13501.8|13484.4|13495.6|13476.8|1
1653313130000|2022-05-23 13:38:50|13501.8|13486.8|13498.1|13473.1|13502.6|13486.8|13494.1|13473.1|3
1653313140000|2022-05-23 13:39:00|13497.1|13472.1|13492.3|13477.3|13497.8|13481.6|13492.3|13472.1|0
1653313150000|2022-05-23 13:39:10|13490.6|13465.6|13491.8|13466.8|13491.8|13471.6|13485.3|13465.6|1
1653313160000|2022-05-23 13:39:20|13486.6|13471.6|13474.6|13459.6|13491.8|13471.6|13474.6|13459.6|2
1653313170000|2022-05-23 13:39:30|13475.4|13460.4|13473.1|13458.1|13475.4|13460.4|13472.1|13457.1|1
1653313180000|2022-05-23 13:39:40|13474.7|13449.7|13467.2|13452.2|13475|13457|13466.7|13449.7|10
1653313190000|2022-05-23 13:39:50|13467.7|13452.7|13468.2|13453.2|13469.2|13454.2|13467.7|13452.7|0
1653313200000|2022-05-23 13:40:00|13468.3|13453.3|13469.3|13431.8|13470.7|13453.3|13461.2|13431.8|7
1653313210000|2022-05-23 13:40:10|13467|13429.5|13467|13429.5|13467|13429.5|13467|13429.5|0
1653313220000|2022-05-23 13:40:20|13467.5|13430|13467|13429.5|13467.5|13430|13466.3|13428.8|6
1653313230000|2022-05-23 13:40:30|13466.8|13429.3|13468.6|13453.6|13470.6|13455.1|13466.5|13429|1
1653313240000|2022-05-23 13:40:40|13469.4|13454.4|13474.8|13459.8|13474.8|13459.8|13469.4|13454.4|1
1653313250000|2022-05-23 13:40:50|13475.3|13460.3|13489.2|13451.7|13489.2|13464.9|13475.3|13451.7|4
1653313260000|2022-05-23 13:41:00|13488|13450.5|13482.5|13467.5|13488|13469.7|13474.5|13448.3|10
1653313270000|2022-05-23 13:41:10|13483|13468|13481.2|13466.2|13485.4|13470.4|13481.2|13466.2|3
1653313280000|2022-05-23 13:41:20|13481.7|13466.7|13483.1|13468.1|13483.1|13468.1|13481.7|13466.7|0
1653313290000|2022-05-23 13:41:30|13483.4|13468.4|13488.8|13473.8|13488.8|13473.8|13483.4|13468.4|1
1653313300000|2022-05-23 13:41:40|13489.3|13474.3|13492.6|13477.6|13492.6|13477.6|13488.9|13473.9|15
1653313310000|2022-05-23 13:41:50|13494.1|13479.1|13501.2|13486.2|13501.2|13486.2|13494.1|13479.1|6
1653313320000|2022-05-23 13:42:00|13502|13487|13502.6|13487.6|13511.5|13496.5|13502|13486.5|6
1653313330000|2022-05-23 13:42:10|13502.4|13487.4|13512.1|13474.6|13512.1|13487.4|13493.4|13474.6|5
1653313340000|2022-05-23 13:42:20|13513.8|13476.3|13513.3|13475.8|13513.8|13476.3|13513.3|13475.8|1
1653313370000|2022-05-23 13:42:50|13512.6|13475.1|13512.6|13475.1|13512.6|13475.1|13512.6|13475.1|0
1653313380000|2022-05-23 13:43:00|13506.1|13481.1|13506.1|13481.1|13506.1|13481.1|13506.1|13481.1|0
1653313410000|2022-05-23 13:43:30|13505.8|13480.8|13481.4|13466.4|13505.8|13484.6|13481.4|13466.4|2
1653313420000|2022-05-23 13:43:40|13480.4|13465.4|13474.6|13459.6|13480.4|13465.4|13474.6|13459.6|1
1653313430000|2022-05-23 13:43:50|13473.9|13458.9|13473.1|13458.1|13473.9|13458.9|13468.1|13453.1|1
1653313440000|2022-05-23 13:44:00|13473.4|13458.4|13479.1|13464.1|13493.9|13465.4|13473.4|13454.8|1
1653313470000|2022-05-23 13:44:30|13479.9|13464.9|13486.8|13461.8|13486.8|13464.9|13479.9|13461.8|1
1653313500000|2022-05-23 13:45:00|13493.8|13456.3|13486.6|13461.6|13493.8|13461.6|13486.6|13456.3|0
1653313520000|2022-05-23 13:45:20|13486.3|13461.3|13471.6|13456.6|13486.3|13465.1|13471.4|13456.4|5
1653313530000|2022-05-23 13:45:30|13471.9|13456.9|13458.1|13443.1|13471.9|13456.9|13458.1|13442.6|2
1653313540000|2022-05-23 13:45:40|13470.4|13445.4|13473.2|13448.2|13473.2|13455.7|13466.6|13445.4|3
1653313550000|2022-05-23 13:45:50|13469.1|13454.1|13469.9|13454.9|13471.1|13456.1|13469.1|13454.1|0
1653313560000|2022-05-23 13:46:00|13469.4|13454.4|13466.6|13451.6|13469.4|13454.4|13462.4|13447.4|2
1653313570000|2022-05-23 13:46:10|13467.1|13452.1|13470.4|13455.4|13470.4|13455.4|13467.1|13452.1|1
1653313580000|2022-05-23 13:46:20|13470.1|13455.1|13470.4|13455.4|13470.4|13455.4|13469.9|13454.9|0
1653313590000|2022-05-23 13:46:30|13470.1|13455.1|13470.4|13455.4|13470.4|13455.4|13470.1|13455.1|1
1653313600000|2022-05-23 13:46:40|13470.1|13455.1|13469.4|13454.4|13470.1|13455.1|13468.6|13453.6|0
1653313610000|2022-05-23 13:46:50|13468.4|13453.4|13467.9|13452.9|13468.4|13453.4|13467.6|13452.6|1
1653313620000|2022-05-23 13:47:00|13467.6|13452.6|13480.5|13465.5|13484.9|13469.9|13467.6|13452.6|13
1653313630000|2022-05-23 13:47:10|13481.6|13466.6|13484.6|13469.6|13484.6|13469.6|13481.6|13466.6|1
1653313640000|2022-05-23 13:47:20|13484.8|13469.8|13488.8|13473.8|13492.8|13474.3|13484.8|13467.8|3
1653313650000|2022-05-23 13:47:30|13488.6|13473.6|13482.1|13467.1|13488.6|13473.6|13479.6|13457.6|7
1653313660000|2022-05-23 13:47:40|13481.8|13466.8|13481.1|13466.1|13482.8|13467.8|13474.2|13454|4
1653313670000|2022-05-23 13:47:50|13480.6|13465.6|13480.9|13465.9|13480.9|13465.9|13480.4|13465.4|1
1653313680000|2022-05-23 13:48:00|13483.3|13468.3|13484.1|13469.1|13485.1|13470.1|13483.3|13468.3|0
1653313690000|2022-05-23 13:48:10|13486.1|13471.1|13486.8|13471.8|13487.1|13472.1|13484.8|13469.8|6
1653313700000|2022-05-23 13:48:20|13491.5|13476.5|13497.6|13482.6|13497.6|13482.6|13491.5|13476.5|2
1653313710000|2022-05-23 13:48:30|13498.6|13483.6|13492.4|13477.4|13498.6|13483.6|13492.4|13477.4|7
1653313730000|2022-05-23 13:48:50|13492.6|13477.6|13491.9|13476.9|13493.6|13478.6|13491.9|13476.9|0
1653313740000|2022-05-23 13:49:00|13490.3|13475.3|13484.8|13469.8|13490.3|13475.3|13484.6|13469.6|2
1653313750000|2022-05-23 13:49:10|13485.1|13470.1|13496.3|13481.3|13496.3|13481.3|13485.1|13470.1|3
1653313760000|2022-05-23 13:49:20|13504.3|13489.3|13504.2|13489.2|13505.3|13490.3|13503|13488|5
1653313770000|2022-05-23 13:49:30|13504.5|13489.5|13516.4|13501.4|13516.4|13501.4|13504|13489|11
1653313780000|2022-05-23 13:49:40|13516.1|13501.1|13514.1|13489.1|13516.1|13501.1|13503.4|13488.4|5
1653313790000|2022-05-23 13:49:50|13513.4|13488.4|13514.4|13489.4|13514.9|13489.9|13513.4|13488.4|2
1653313800000|2022-05-23 13:50:00|13513.9|13488.9|13508.9|13493.9|13513.9|13495.6|13508.1|13488.6|2
1653313810000|2022-05-23 13:50:10|13509.1|13494.1|13505.9|13490.9|13509.9|13494.1|13498.1|13477.4|3
1653313820000|2022-05-23 13:50:20|13505.1|13490.1|13496.4|13481.4|13505.1|13490.1|13495.1|13480.1|0
1653313830000|2022-05-23 13:50:30|13496.6|13481.6|13500.2|13485.2|13505.9|13485.7|13494.6|13479.6|3
1653313840000|2022-05-23 13:50:40|13499.7|13484.7|13498.9|13483.9|13499.7|13484.7|13498.9|13483.9|0
1653313850000|2022-05-23 13:50:50|13498.7|13483.7|13498.7|13483.7|13498.7|13483.7|13498.7|13483.7|2
1653313860000|2022-05-23 13:51:00|13498.9|13483.9|13500.4|13485.4|13500.4|13485.4|13498.9|13483.9|1
1653313870000|2022-05-23 13:51:10|13500.7|13485.7|13500.4|13485.4|13500.7|13485.7|13500.2|13485.2|2
1653313880000|2022-05-23 13:51:20|||||||||1
1653313890000|2022-05-23 13:51:30|13510.4||13510.4||13510.4||13510.4||10
1653313900000|2022-05-23 13:51:40|13511.4|13486.4|13521.9|13496.9|13521.9|13499.9|13511.4|13486.4|11
1653313910000|2022-05-23 13:51:50|13518.6|13503.6|13519.3|13504.3|13519.3|13504.3|13518.6|13503.6|1
1653313920000|2022-05-23 13:52:00|13519.6|13504.6|13540.7|13525.7|13541.5|13526.5|13519.6|13504.6|24
1653313930000|2022-05-23 13:52:10|13541|13526|13529.6|13514.6|13541|13526|13529.6|13514.6|4
1653313940000|2022-05-23 13:52:20|13529.1|13514.1|13526.8|13511.8|13529.1|13514.1|13525.3|13510.3|1
1653313950000|2022-05-23 13:52:30|13527.3|13512.3|13531.5|13516.5|13531.5|13516.5|13527.3|13512.3|3
1653313960000|2022-05-23 13:52:40|13533.2|13518.2|13535.2|13520.2|13535.2|13520.2|13533.2|13518.2|1
1653313970000|2022-05-23 13:52:50|13537.7|13522.7|13536.5|13521.5|13537.7|13522.7|13536.5|13521.5|4
1653313980000|2022-05-23 13:53:00|13536.2|13521.2|13536.7|13521.7|13536.7|13521.7|13536.2|13521.2|0
1653313990000|2022-05-23 13:53:10|13536.9|13521.9|13536.9|13521.9|13536.9|13521.9|13536.9|13521.9|0
1653314000000|2022-05-23 13:53:20|13536.2|13521.2|13534.2|13519.2|13536.2|13521.2|13529|13508.5|4
1653314010000|2022-05-23 13:53:30|13534.4|13519.4|13534.7|13509.7|13537.6|13522.6|13529.9|13509.7|13
1653314020000|2022-05-23 13:53:40|13535.9|13510.9|13541.6|13504.1|13541.6|13510.9|13534.2|13504.1|0
1653314030000|2022-05-23 13:53:50|13537.9|13512.9|13534.1|13519.1|13538.1|13519.1|13534.1|13512.9|0
1653314040000|2022-05-23 13:54:00|13535.1|13520.1|13533.7|13518.7|13538.6|13523.6|13533.4|13518.4|2
1653314050000|2022-05-23 13:54:10|13533.1|13518.1|13534.1|13519.1|13534.1|13519.1|13533.1|13518.1|1
1653314060000|2022-05-23 13:54:20|13533.9|13518.9|13528.2|13513.2|13534.1|13519.1|13528.2|13513.2|3
1653314070000|2022-05-23 13:54:30|13527.9|13512.9|13524.9|13499.9|13532.7|13513.2|13524.9|13495.2|4
1653314080000|2022-05-23 13:54:40|13523.9|13498.9|13531.6|13516.6|13531.9|13516.9|13523.9|13498.9|1
1653314090000|2022-05-23 13:54:50|13529.6|13514.6|13529.9|13504.9|13530.1|13514.6|13524.6|13504.9|0
1653314100000|2022-05-23 13:55:00|13525.9|13510.9|13523.2|13498.2|13526.6|13511.6|13518|13498.2|13
1653314110000|2022-05-23 13:55:10|13518|13503|13512|13497|13518|13503|13511.8|13496.8|3
1653314120000|2022-05-23 13:55:20|13512.3|13497.3|13515.8|13500.8|13516.3|13501.3|13512.3|13497.3|1
1653314130000|2022-05-23 13:55:30|13516|13501|13514|13499|13519|13504|13514|13499|5
1653314140000|2022-05-23 13:55:40|13514.2|13489|13507.8|13492.8|13514.2|13492.8|13507.8|13489|5
1653314150000|2022-05-23 13:55:50|13507.5|13492.5|13502.1|13477.1|13509.8|13492.5|13501.6|13470.1|9
1653314160000|2022-05-23 13:56:00|13494.9|13479.9|13490.3|13465.3|13495.4|13479.9|13485.6|13464.8|3
1653314170000|2022-05-23 13:56:10|13490.5|13465.5|13491.8|13476.8|13491.8|13476.8|13489.8|13465.5|0
1653314180000|2022-05-23 13:56:20|13488.2|13473.2|13483.1|13468.1|13488.2|13473.2|13482.6|13467.6|3
1653314200000|2022-05-23 13:56:40|13478.7|13463.7|13457.4|13442.4|13478.7|13463.7|13457.4|13442.4|6
1653314210000|2022-05-23 13:56:50|13458.6|13443.6|13469.4|13454.4|13469.4|13454.4|13458.6|13443.6|1
1653314220000|2022-05-23 13:57:00|13471.1|13456.1|13483.1|13458.1|13483.1|13458.4|13471.1|13456.1|2
1653314230000|2022-05-23 13:57:10|13482.6|13457.6|13476.4|13461.4|13482.6|13462.1|13475.1|13457.6|2
1653314240000|2022-05-23 13:57:20|13474.4|13459.4|13468.4|13453.4|13474.4|13459.4|13466.4|13451.4|2
1653314250000|2022-05-23 13:57:30|13465.9|13450.9|13464.2|13449.2|13465.9|13450.9|13463.9|13448.9|5
1653314270000|2022-05-23 13:57:50|13459.8|13444.8|13458.1|13443.1|13459.8|13444.8|13458.1|13443.1|2
1653314280000|2022-05-23 13:58:00|13457.8|13442.8|13452.8|13437.8|13457.8|13442.8|13452.8|13437.8|2
1653314290000|2022-05-23 13:58:10|13453.3|13438.3|13454.1|13439.1|13454.1|13439.1|13453.3|13438.3|0
1653314300000|2022-05-23 13:58:20|13458.3|13443.3|13468.1|13443.1|13468.1|13445.9|13458.3|13443.1|2
1653314310000|2022-05-23 13:58:30|13469.1|13444.1|13467.3|13452.3|13469.1|13452.3|13467.1|13444.1|1
1653314320000|2022-05-23 13:58:40|13466.8|13451.8|13465.6|13450.6|13466.8|13451.8|13465.6|13450.6|0
1653314330000|2022-05-23 13:58:50|13449.1|13434.1|13448.2|13433.2|13449.6|13434.6|13448.2|13433.2|10
1653314340000|2022-05-23 13:59:00|13447.1|13432.1|13452.4|13437.4|13458|13437.4|13447.1|13432.1|6
1653314350000|2022-05-23 13:59:10|13452.3|13437.3|13451.9|13436.9|13459.4|13439.6|13451.9|13434.4|6
1653314370000|2022-05-23 13:59:30|13452.1|13437.1|13452.1|13437.1|13452.1|13437.1|13451.9|13436.9|2
1653314380000|2022-05-23 13:59:40|13440.9|13425.9|13445.6|13430.6|13445.6|13430.6|13440.9|13425.9|18
1653314390000|2022-05-23 13:59:50|13443.7|13428.7|13445.1|13420.1|13446.1|13428.7|13443.7|13420.1|3
1653314400000|2022-05-23 14:00:00|13443.6|13428.6|13469.8|13432.3|13469.8|13433.4|13443.6|13423.9|23
1653314410000|2022-05-23 14:00:10|13465|13440|13467.4|13452.4|13475.4|13454.1|13465|13437.5|4
1653314420000|2022-05-23 14:00:20|13466.9|13451.9|13471.9|13456.9|13476.7|13457.4|13466.4|13450.7|0
1653314430000|2022-05-23 14:00:30|13471.4|13456.4|13470.5|13455.5|13471.4|13456.4|13470.5|13455.5|0
1653314440000|2022-05-23 14:00:40|13471.2|13456.2|13471.2|13456.2|13471.2|13456.2|13471.2|13456.2|0
1653314450000|2022-05-23 14:00:50|13486.6|13471.6|13501|13463.5|13501|13472.9|13473.5|13452.4|39
1653314460000|2022-05-23 14:01:00|13501.5|13464|13480.5|13465.5|13508.2|13477.5|13479|13464|12
1653314470000|2022-05-23 14:01:10|13480.3|13465.3|13480.1|13455.1|13481.1|13465.8|13478|13455.1|3
1653314480000|2022-05-23 14:01:20|13479.5|13454.5|13478.6|13453.6|13479.5|13459.8|13474.8|13453.6|0
1653314490000|2022-05-23 14:01:30|13477.8|13452.8|13472.1|13457.1|13477.8|13457.1|13472.1|13452.8|0
1653314500000|2022-05-23 14:01:40|13472.3|13457.3|13475.6|13450.6|13476.1|13457.6|13472.3|13450.6|0
1653314510000|2022-05-23 14:01:50|13475.4|13450.4|13469.6|13454.6|13475.6|13455.1|13469.6|13450.4|1
1653314520000|2022-05-23 14:02:00|13469.9|13454.9|13469.9|13454.9|13469.9|13454.9|13469.9|13454.9|0
1653314530000|2022-05-23 14:02:10|13468.4|13453.4|13468.4|13453.4|13468.4|13453.4|13468.4|13453.4|1
1653314540000|2022-05-23 14:02:20|13468.1|13453.1|13467.9|13452.9|13468.1|13453.1|13467.9|13452.9|0
1653314550000|2022-05-23 14:02:30|13467.3|13452.3|13469.6|13454.6|13469.6|13454.6|13467.3|13452.3|0
1653314570000|2022-05-23 14:02:50|13470.6|13455.6|13469.8|13454.8|13470.6|13455.6|13469.8|13454.8|0
1653314580000|2022-05-23 14:03:00|13470|13455|13470.3|13455.3|13470.3|13455.3|13469.3|13454.3|1
1653314590000|2022-05-23 14:03:10|||||||||1
1653314600000|2022-05-23 14:03:20|13470.5|13455.5|13477|13462|13477|13462|13470.5|13455.5|2
1653314610000|2022-05-23 14:03:30|13478.1|13463.1|13468.4|13453.4|13478.1|13463.1|13468.4|13453.4|8
1653314620000|2022-05-23 14:03:40|13468.9|13453.9|13469.2|13454.2|13469.2|13454.2|13468.7|13453.7|0
1653314640000|2022-05-23 14:04:00|13470.4|13455.4|13452.4|13437.4|13470.4|13455.4|13452.4|13437.4|3
1653314650000|2022-05-23 14:04:10|13452.7|13437.7|13472.1|13434.6|13472.1|13439.9|13451.2|13434.6|4
1653314670000|2022-05-23 14:04:30|13474.9|13437.4|13474.9|13437.4|13474.9|13437.4|13474.9|13437.4|0
1653314680000|2022-05-23 14:04:40|13469.2|13444.2|13486.4|13448.9|13486.4|13455.2|13468.4|13444.2|2
1653314690000|2022-05-23 14:04:50|13479.9|13454.9|13488.4|13450.9|13488.4|13455.2|13479.9|13448.9|0
1653314700000|2022-05-23 14:05:00|13489.4|13451.9|13478.9|13463.9|13489.4|13467.2|13478.7|13451.9|0
1653314710000|2022-05-23 14:05:10|13478.7|13463.7|13469.4|13444.4|13478.7|13463.7|13469.1|13444.2|9
1653314720000|2022-05-23 14:05:20|13470.7|13445.7|13469.2|13454.2|13472.7|13454.2|13468.7|13445.7|4
1653314730000|2022-05-23 14:05:30|13469.5|13454.5|13469.5|13454.5|13469.5|13454.5|13469.5|13454.5|0
1653314740000|2022-05-23 14:05:40|13469.2|13454.2|13469.2|13454.2|13469.2|13454.2|13469.2|13454.2|0
1653314750000|2022-05-23 14:05:50|13469.7|13454.7|13468.2|13453.2|13469.7|13454.7|13468.2|13453.2|1
1653314760000|2022-05-23 14:06:00|13467.7|13452.7|13469.2|13454.2|13469.2|13454.2|13467.7|13452.7|6
1653314770000|2022-05-23 14:06:10|13469.5|13454.5|13470.2|13455.2|13470.2|13455.2|13469.5|13454.5|1
1653314780000|2022-05-23 14:06:20|13469.2|13454.2|13469.5|13454.5|13469.7|13454.7|13469.2|13454.2|0
1653314790000|2022-05-23 14:06:30|13469.2|13454.2|13466|13451|13469.2|13454.2|13466|13451|3
1653314820000|2022-05-23 14:07:00|13465.5|13450.5|13456.5|13431.5|13465.5|13450.5|13452.7|13431.5|7
1653314830000|2022-05-23 14:07:10|13455.4|13430.4|13437|13422|13455.4|13435.2|13437|13422|7
1653314840000|2022-05-23 14:07:20|13437.2|13422.2|13448.7|13433.7|13453.5|13438.5|13437.2|13422.2|2
1653314850000|2022-05-23 14:07:30|13448|13433|13448|13433|13448|13433|13448|13433|3
1653314860000|2022-05-23 14:07:40|13447.7|13432.7|13447.7|13432.7|13447.7|13432.7|13447.7|13432.7|0
1653314880000|2022-05-23 14:08:00|13446.7|13431.7|13436|13421|13447.2|13432.2|13436|13421|3
1653314890000|2022-05-23 14:08:10|13435.7|13420.7|13434.2|13419.2|13435.7|13420.7|13433.2|13418.2|3
1653314900000|2022-05-23 14:08:20|13434.4|13419.4|13434.2|13419.2|13434.7|13419.7|13433.5|13418.5|0
1653314910000|2022-05-23 14:08:30|13433.2|13418.2|13435.4|13420.4|13435.4|13420.4|13431.7|13416.7|1
1653314920000|2022-05-23 14:08:40|13435.9|13420.9|13435.9|13420.9|13435.9|13420.9|13435.9|13420.9|0
1653314930000|2022-05-23 14:08:50|13436.2|13421.2|13435.7|13420.7|13436.2|13421.2|13435.7|13420.7|17
1653314940000|2022-05-23 14:09:00|13437|13422|13441.2|13426.2|13449.7|13426.2|13437|13422|7
1653314950000|2022-05-23 14:09:10|13441.7|13426.7|13441.7|13426.7|13441.7|13426.7|13441.7|13426.7|0
1653314960000|2022-05-23 14:09:20|13444.3|13429.3|13448.5|13433.5|13448.5|13433.5|13444.3|13429.3|1
1653314970000|2022-05-23 14:09:30|13449.2|13434.2|13449.2|13434.2|13449.2|13434.2|13449.2|13434.2|0
1653314980000|2022-05-23 14:09:40|13449.7|13434.7|13449.7|13434.7|13452.7|13437.7|13449.7|13434.7|6
1653314990000|2022-05-23 14:09:50|13451.9|13436.9|13453.9|13438.9|13453.9|13438.9|13451.9|13436.9|1
1653315000000|2022-05-23 14:10:00|13453.1|13438.1|13459.3|13444.3|13462.9|13444.3|13452.9|13437.6|9
1653315010000|2022-05-23 14:10:10|13462.1|13447.1|13458.3|13443.3|13462.1|13447.1|13458.1|13443.1|1
1653315020000|2022-05-23 14:10:20|13459.1|13444.1|13458.8|13443.8|13459.1|13444.1|13458.3|13443.3|1
1653315030000|2022-05-23 14:10:30|13460.8|13445.8|13461.4|13446.4|13463.3|13448.3|13459.4|13444.4|8
1653315040000|2022-05-23 14:10:40|13461.1|13446.1|13461.1|13446.1|13461.1|13446.1|13461.1|13446.1|0
1653315050000|2022-05-23 14:10:50|13461.3|13446.3|13471.8|13446.8|13471.8|13448.1|13461.3|13446.3|4
1653315060000|2022-05-23 14:11:00|13467|13452|13467|13452|13467|13452|13467|13452|0
1653315070000|2022-05-23 14:11:10|13466.3|13451.3|13468.8|13453.8|13468.8|13453.8|13466.3|13451.3|1
1653315090000|2022-05-23 14:11:30|||||||||1
1653315100000|2022-05-23 14:11:40|13469.3|13454.3|13466.3|13451.3|13469.3|13454.3|13466.3|13451.3|0
1653315110000|2022-05-23 14:11:50|13467.6|13452.6|13469.3|13454.3|13469.3|13454.3|13467.6|13452.6|1
1653315120000|2022-05-23 14:12:00|13472.1|13457.1|13472.1|13457.1|13472.1|13457.1|13472.1|13457.1|1
1653315150000|2022-05-23 14:12:30|13472.8|13457.8|13479.1|13464.1|13479.6|13464.6|13472.8|13457.8|2
1653315160000|2022-05-23 14:12:40|13480.4|13465.4|13479.6|13464.6|13480.9|13465.9|13479.4|13464.4|2
1653315180000|2022-05-23 14:13:00|13472.1|13457.1|13465.7|13450.7|13472.6|13457.6|13465.7|13450.7|6
1653315190000|2022-05-23 14:13:10|13465.2|13450.2|13466.9|13451.9|13466.9|13451.9|13464.9|13449.9|1
1653315200000|2022-05-23 14:13:20|13465.4|13450.4|13461.7|13446.7|13465.4|13450.4|13461.7|13446.7|2
1653315210000|2022-05-23 14:13:30|13461.9|13446.9|13465.9|13450.9|13465.9|13450.9|13461.9|13446.9|3
1653315220000|2022-05-23 14:13:40|13467.4|13452.4|13467.4|13452.4|13467.4|13452.4|13467.4|13452.4|0
1653315230000|2022-05-23 14:13:50|13466.7|13451.7|13466.9|13451.9|13466.9|13451.9|13466.7|13451.7|0
1653315240000|2022-05-23 14:14:00|13466.7|13451.7|13469.7|13454.7|13469.7|13454.7|13466.7|13451.7|0
1653315260000|2022-05-23 14:14:20|13468.9|13453.9|13467.7|13452.7|13468.9|13453.9|13466.5|13451.5|4
1653315270000|2022-05-23 14:14:30|13467.4|13452.4|13468.2|13453.2|13468.2|13453.2|13467.4|13452.4|0
1653315280000|2022-05-23 14:14:40|13467.7|13452.7|13466.4|13451.4|13467.9|13452.9|13465.9|13450.9|4
1653315290000|2022-05-23 14:14:50|13467.9|13452.9|13466.7|13451.7|13467.9|13452.9|13465.7|13450.7|4
1653315300000|2022-05-23 14:15:00|13467.2|13452.2|13464.4|13449.4|13467.2|13452.2|13464.4|13449.4|0
1653315310000|2022-05-23 14:15:10|13463.9|13448.9|13464.2|13449.2|13464.2|13449.2|13463.9|13448.9|2
1653315320000|2022-05-23 14:15:20|13464.7|13449.7|13458.7|13443.7|13464.7|13449.7|13458.7|13443.7|5
1653315330000|2022-05-23 14:15:30|13458.4|13443.4|13448.2|13433.2|13458.4|13443.4|13448.2|13433.2|11
1653315340000|2022-05-23 14:15:40|13448.7|13433.7|13448.7|13433.7|13449.7|13434.7|13448.2|13433.2|4
1653315350000|2022-05-23 14:15:50|13449.5|13434.5|13455.6|13440.6|13459.6|13444.6|13449.5|13434.5|3
1653315360000|2022-05-23 14:16:00|13454.4|13439.4|13457.1|13442.1|13457.1|13442.1|13453.9|13438.9|0
1653315370000|2022-05-23 14:16:10|13456.6|13441.6|13456.9|13441.9|13457.1|13442.1|13456.6|13441.6|0
1653315390000|2022-05-23 14:16:30|13456.6|13441.6|13462.1|13447.1|13462.1|13447.1|13456.6|13441.6|1
1653315400000|2022-05-23 14:16:40|13463.6|13448.6|13466.2|13451.2|13466.2|13451.2|13463.6|13448.6|0
1653315420000|2022-05-23 14:17:00|13466.4|13451.4|13471.9|13456.9|13471.9|13456.9|13466.4|13451.4|5
1653315430000|2022-05-23 14:17:10|13473.2|13458.2|13476.7|13461.7|13476.7|13461.7|13473.2|13458.2|0
1653315450000|2022-05-23 14:17:30|13477.2|13462.2|13473.4|13458.4|13477.2|13462.2|13472.7|13457.7|9
1653315460000|2022-05-23 14:17:40|13473.1|13458.1|13473.1|13458.1|13473.1|13458.1|13473.1|13458.1|1
1653315470000|2022-05-23 14:17:50|13472.4|13457.4|13474.6|13459.6|13474.6|13459.6|13472.4|13457.4|1
1653315480000|2022-05-23 14:18:00|13474.8|13459.8|13474.9|13459.9|13474.9|13459.9|13474.8|13459.8|0
1653315500000|2022-05-23 14:18:20|13474.1|13459.1|13473.3|13458.3|13474.1|13459.1|13473.3|13458.3|0
1653315510000|2022-05-23 14:18:30|13472.8|13457.8|13481.8|13466.8|13481.8|13466.8|13472.8|13457.8|8
1653315530000|2022-05-23 14:18:50|13482.8|13467.8|13482.8|13467.8|13483|13468|13481.8|13466.8|3
1653315540000|2022-05-23 14:19:00|13483|13468|13481.3|13466.3|13483.5|13468.5|13481.3|13466.3|9
1653315550000|2022-05-23 14:19:10|13480|13465|13478.5|13463.5|13480|13465|13478.5|13463.5|3
1653315560000|2022-05-23 14:19:20|13480.6|13465.6|13481.1|13466.1|13481.1|13466.1|13480.6|13465.6|1
1653315570000|2022-05-23 14:19:30|13481.8|13466.8|13485.6|13470.6|13485.6|13470.6|13481.8|13466.8|0
1653315580000|2022-05-23 14:19:40|13485.3|13470.3|13483.3|13468.3|13485.3|13470.3|13483.3|13468.3|0
1653315590000|2022-05-23 14:19:50|13482.8|13467.8|13483.8|13468.8|13483.8|13468.8|13482.8|13467.8|1
1653315600000|2022-05-23 14:20:00|13483.5|13468.5|13485|13470|13485.8|13470.8|13483.5|13468.5|1
1653315610000|2022-05-23 14:20:10|13485.8|13470.8|13511.3|13496.3|13511.3|13496.3|13485.8|13470.8|24
1653315630000|2022-05-23 14:20:30|13511.8|13496.8|13511.8|13496.8|13511.8|13496.8|13511.8|13496.8|0
1653315640000|2022-05-23 14:20:40|13512.8|13497.8|13514.3|13499.3|13514.3|13499.3|13512.8|13497.8|3
1653315650000|2022-05-23 14:20:50|13512.6|13497.6|13512|13497|13512.6|13497.6|13507|13482|10
1653315660000|2022-05-23 14:21:00|13513.8|13498.8|13518|13503|13518|13503|13513.5|13498.5|6
1653315670000|2022-05-23 14:21:10|13518.2|13503.2|13518.2|13503.2|13518.2|13503.2|13518.2|13503.2|0
1653315690000|2022-05-23 14:21:30|13518|13503|13506.8|13491.8|13518|13503|13506.3|13485.5|3
1653315700000|2022-05-23 14:21:40|13505.8|13490.8|13507.1|13492.1|13508.1|13493.1|13505.8|13490.8|3
1653315710000|2022-05-23 14:21:50|13506.1|13491.1|13503.4|13488.4|13506.1|13491.1|13503.4|13488.4|2
1653315720000|2022-05-23 14:22:00|13504.6|13489.6|13506.8|13491.8|13507.1|13492.1|13504.6|13489.6|1
1653315730000|2022-05-23 14:22:10|13506.9|13491.9|13506.9|13491.9|13506.9|13491.9|13506.9|13491.9|2
1653315740000|2022-05-23 14:22:20|13506.3|13491.3|13505.6|13490.6|13506.3|13491.3|13505.4|13490.4|2
1653315750000|2022-05-23 14:22:30|13505.4|13490.4|13500.6|13485.6|13506.1|13491.1|13500.6|13485.6|2
1653315760000|2022-05-23 14:22:40|13499.4|13484.4|13499.4|13484.4|13499.4|13484.4|13499.4|13484.4|5
1653315770000|2022-05-23 14:22:50|13499.6|13484.6|13495.9|13480.9|13499.6|13484.6|13495.9|13480.9|1
1653315780000|2022-05-23 14:23:00|13494.4|13479.4|13494.4|13479.4|13494.4|13479.4|13494.4|13479.4|0
1653315790000|2022-05-23 14:23:10|13494.6|13479.6|13494.6|13479.6|13494.6|13479.6|13494.6|13479.6|0
1653315800000|2022-05-23 14:23:20|13494.1|13479.1|13494.6|13479.6|13495.4|13480.4|13493.9|13478.9|0
1653315810000|2022-05-23 14:23:30|13494.4|13479.4|13495.4|13480.4|13495.4|13480.4|13494.1|13479.1|0
1653315830000|2022-05-23 14:23:50|13496.8|13481.8|13497.1|13482.1|13497.1|13482.1|13496.6|13481.6|3
1653315840000|2022-05-23 14:24:00|13498.1|13483.1|13500.6|13485.6|13503.4|13488.4|13498.1|13483.1|1
1653315850000|2022-05-23 14:24:10|13498.4|13483.4|13497.7|13482.7|13498.4|13483.4|13497.7|13482.7|5
1653315860000|2022-05-23 14:24:20|13495.9|13480.9|13487.7|13472.7|13495.9|13480.9|13487.7|13472.7|1
1653315870000|2022-05-23 14:24:30|13487.4|13472.4|13486.9|13471.9|13487.4|13472.4|13486.9|13471.9|6
1653315880000|2022-05-23 14:24:40|13486.2|13471.2|13486.2|13471.2|13486.2|13471.2|13486.2|13471.2|5
1653315900000|2022-05-23 14:25:00|13487.6|13472.6|13487.4|13472.4|13487.6|13472.6|13487.4|13472.4|2
1653315910000|2022-05-23 14:25:10|13487.1|13472.1|13487.4|13472.4|13487.4|13472.4|13487.1|13472.1|1
1653315920000|2022-05-23 14:25:20|13487.1|13472.1|13484.9|13459.9|13487.4|13472.4|13475.9|13459.1|9
1653315930000|2022-05-23 14:25:30|13480.3|13465.3|13479.2|13464.2|13480.9|13465.9|13479.2|13464.2|2
1653315940000|2022-05-23 14:25:40|13479.1|13464.1|13474.4|13459.4|13479.1|13464.1|13473.4|13458.4|6
1653315950000|2022-05-23 14:25:50|13474.7|13459.7|13462.2|13447.2|13474.7|13459.7|13462|13447|8
1653315960000|2022-05-23 14:26:00|13462.5|13447.5|13467.9|13452.9|13467.9|13452.9|13462.5|13447.5|1
1653315970000|2022-05-23 14:26:10|13468.5|13453.5|13469.5|13454.5|13470.4|13455.4|13468.5|13453.5|1
1653315980000|2022-05-23 14:26:20|13467|13452|13465.2|13450.2|13467|13452|13463|13448|0
1653315990000|2022-05-23 14:26:30|13465.7|13450.7|13465.7|13450.7|13465.7|13450.7|13465.7|13450.7|1
1653316000000|2022-05-23 14:26:40|13465|13450|13467.7|13452.7|13467.7|13452.7|13464.5|13449.5|4
1653316010000|2022-05-23 14:26:50|13468.4|13453.4|13484.4|13469.4|13484.4|13469.4|13468.4|13453.4|3
1653316020000|2022-05-23 14:27:00|13485.1|13470.1|13484.9|13469.9|13485.1|13470.1|13484.6|13469.6|4
1653316040000|2022-05-23 14:27:20|13484.6|13469.6|13484.9|13469.9|13484.9|13469.9|13484.6|13469.6|0
1653316050000|2022-05-23 14:27:30|13485.1|13470.1|13485.1|13470.1|13485.1|13470.1|13484.9|13469.9|0
1653316060000|2022-05-23 14:27:40|13484.6|13469.6|13461.4|13446.4|13485.1|13470.1|13460.9|13445.9|5
1653316070000|2022-05-23 14:27:50|13462.4|13447.4|13469.4|13444.4|13469.4|13447.4|13461.9|13444.1|8
1653316080000|2022-05-23 14:28:00|13469.1|13444.1|13470.8|13455.8|13470.8|13455.8|13469.1|13444.1|1
1653316090000|2022-05-23 14:28:10|13477.1|13452.1|13469.3|13454.3|13477.8|13455.8|13469.3|13451.1|0
1653316100000|2022-05-23 14:28:20|13469.6|13454.6|13464.4|13449.4|13469.6|13454.6|13463.6|13448.6|1
1653316110000|2022-05-23 14:28:30|13464.3|13449.3|13478.6|13463.6|13478.6|13463.6|13464.3|13449.3|2
1653316120000|2022-05-23 14:28:40|13478.8|13463.8|13479.6|13464.6|13487.6|13469.1|13478.8|13462.6|2
1653316130000|2022-05-23 14:28:50|13478.6|13463.6|13477.9|13462.9|13478.9|13463.9|13477.6|13462.6|3
1653316140000|2022-05-23 14:29:00|13477.6|13462.6|13477.2|13462.2|13477.9|13462.9|13476.4|13461.4|4
1653316150000|2022-05-23 14:29:10|13475.7|13460.7|13474.7|13459.7|13476.7|13460.7|13472.2|13451.7|2
1653316170000|2022-05-23 14:29:30|13474.9|13459.9|13474.5|13459.5|13474.9|13459.9|13474.5|13459.5|0
1653316180000|2022-05-23 14:29:40|13473.5|13458.5|13471.9|13456.9|13473.5|13458.5|13471.9|13456.9|0
1653316190000|2022-05-23 14:29:50|13477.9|13462.9|13483.2|13468.2|13483.2|13468.2|13477.2|13462.2|2
1653316200000|2022-05-23 14:30:00|13486.9|13471.9|13480.9|13465.9|13491.9|13476.9|13480.9|13465.9|28
1653316210000|2022-05-23 14:30:10|13481.1|13466.1|13481.1|13466.1|13481.1|13466.1|13481.1|13466.1|1
1653316220000|2022-05-23 14:30:20|13480.9|13465.9|13480.6|13465.6|13480.9|13465.9|13480.6|13465.6|4
1653316230000|2022-05-23 14:30:30|13480.9|13465.9|13481.4|13466.4|13481.4|13466.4|13480.9|13465.9|1
1653316240000|2022-05-23 14:30:40|13481.6|13466.6|13481.6|13466.6|13481.6|13466.6|13481.6|13466.6|1
1653316250000|2022-05-23 14:30:50|13482.1|13467.1|13482.4|13467.4|13482.4|13467.4|13482.1|13467.1|2
1653316260000|2022-05-23 14:31:00|13482.9|13467.9|13472.2|13457.2|13483.6|13468.6|13470.9|13455.9|5
1653316270000|2022-05-23 14:31:10|13472.9|13457.9|13476.7|13461.7|13478.4|13463.4|13468.9|13453.9|5
1653316280000|2022-05-23 14:31:20|13476.2|13461.2|13475.2|13460.2|13476.2|13461.2|13475.2|13460.2|0
1653316290000|2022-05-23 14:31:30|13474.7|13459.7|13474.7|13459.7|13474.7|13459.7|13474.7|13459.7|0
1653316300000|2022-05-23 14:31:40|13474.9|13459.9|13475.4|13460.4|13475.4|13460.4|13474.9|13459.9|1
1653316310000|2022-05-23 14:31:50|13474.4|13459.4|13477.7|13462.7|13477.7|13462.7|13474.4|13459.4|7
1653316320000|2022-05-23 14:32:00|13479.9|13464.9|13470.6|13455.6|13480.3|13464.9|13470.6|13455.3|6
1653316330000|2022-05-23 14:32:10|13467.4|13452.4|13465.4|13450.4|13467.4|13452.4|13465.4|13450.4|0
1653316340000|2022-05-23 14:32:20|13465.2|13450.2|13465.4|13450.4|13465.4|13450.4|13464.9|13449.9|0
1653316350000|2022-05-23 14:32:30|13465.2|13450.2|13465.2|13450.2|13465.2|13450.2|13465.2|13450.2|0
1653316360000|2022-05-23 14:32:40|13465.4|13450.4|13472.9|13457.9|13474.1|13459.1|13465.4|13450.4|2
1653316370000|2022-05-23 14:32:50|13473.1|13458.1|13473.9|13458.9|13474.1|13459.1|13473.1|13458.1|1
1653316380000|2022-05-23 14:33:00|13474.1|13459.1|13473.6|13458.6|13474.1|13459.1|13473.6|13458.6|0
1653316390000|2022-05-23 14:33:10|13473.4|13458.4|13471.6|13456.6|13473.4|13458.4|13471.6|13456.6|3
1653316410000|2022-05-23 14:33:30|13471.8|13456.8|13471.8|13456.8|13471.8|13456.8|13471.8|13456.8|0
1653316420000|2022-05-23 14:33:40|13473.1|13458.1|13473.6|13458.6|13473.6|13458.6|13473.1|13458.1|1
1653316430000|2022-05-23 14:33:50|13475.6|13460.6|13475.6|13460.6|13475.6|13460.6|13475.6|13460.6|1
1653316440000|2022-05-23 14:34:00|13475.3|13460.3|13467.9|13452.9|13475.3|13460.3|13466.1|13451.1|6
1653316450000|2022-05-23 14:34:10|13467.6|13452.6|13474.8|13459.8|13474.8|13459.8|13467.6|13452.6|1
1653316460000|2022-05-23 14:34:20|13474.3|13459.3|13474.3|13459.3|13474.3|13459.3|13474.1|13459.1|1
1653316470000|2022-05-23 14:34:30|13474.6|13459.6|13470.6|13455.6|13474.6|13459.6|13466.4|13451.4|2
1653316480000|2022-05-23 14:34:40|13470.3|13455.3|13472.1|13457.1|13472.3|13457.3|13470.3|13455.3|0
1653316490000|2022-05-23 14:34:50|13473.3|13458.3|13497.5|13482.5|13500.8|13483|13473.3|13458.3|20
1653316500000|2022-05-23 14:35:00|13497.7|13482.7|13500.9|13485.9|13507.1|13492.1|13497.5|13482.5|9
1653316510000|2022-05-23 14:35:10|13501.4|13486.4|13506.1|13491.1|13507.1|13492.1|13501.4|13486.4|0
1653316520000|2022-05-23 14:35:20|13506.3|13491.3|13505.1|13490.1|13506.3|13491.3|13505.1|13490.1|1
1653316530000|2022-05-23 14:35:30|13505.4|13490.4|13507.8|13492.8|13507.8|13492.8|13505.4|13490.4|3
1653316540000|2022-05-23 14:35:40|13507.6|13492.6|13508.1|13493.1|13508.1|13493.1|13507.6|13492.6|1
1653316550000|2022-05-23 14:35:50|13507.3|13492.3|13507.3|13492.3|13507.3|13492.3|13507.3|13492.3|2
1653316570000|2022-05-23 14:36:10|13507.8|13492.8|13508.1|13493.1|13508.1|13493.1|13507.8|13492.8|14
1653316580000|2022-05-23 14:36:20|13509.1|13494.1|13499.6|13484.6|13509.1|13494.1|13499.6|13484.6|1
1653316590000|2022-05-23 14:36:30|13499.8|13484.8|13500.4|13485.4|13500.4|13485.4|13499.3|13484.3|1
1653316600000|2022-05-23 14:36:40|13499.9|13484.9|13500.1|13485.1|13500.1|13485.1|13499.6|13484.6|0
1653316610000|2022-05-23 14:36:50|13499.1|13484.1|13502.6|13487.6|13502.6|13487.6|13499.1|13484.1|3
1653316620000|2022-05-23 14:37:00|13500.5|13485.5|13498.3|13483.3|13500.5|13485.5|13498.3|13483.3|1
1653316630000|2022-05-23 14:37:10|13497.8|13482.8|13477.9|13462.9|13497.8|13482.8|13477.9|13462.9|35
1653316640000|2022-05-23 14:37:20|13479.3|13464.3|13480.9|13465.9|13482.4|13467.4|13479.3|13464.3|4
1653316650000|2022-05-23 14:37:30|13481.1|13466.1|13495.6|13480.6|13496.6|13481.6|13480.9|13465.9|21
1653316660000|2022-05-23 14:37:40|13501.3|13486.3|13497.7|13482.7|13502.8|13487.8|13497.7|13482.7|2
1653316670000|2022-05-23 14:37:50|13497.4|13482.4|13493.2|13478.2|13497.7|13482.7|13493|13478|5
1653316680000|2022-05-23 14:38:00|13493.5|13478.5|13493.5|13478.5|13495|13480|13493|13478|2
1653316690000|2022-05-23 14:38:10|13493.2|13478.2|13490.5|13475.5|13493.7|13478.7|13490.5|13475.5|3
1653316700000|2022-05-23 14:38:20|13489|13474|13489|13474|13489.5|13474.5|13487.7|13472.7|1
1653316710000|2022-05-23 14:38:30|13489.5|13474.5|13499.7|13484.7|13499.7|13484.7|13489|13474|4
1653316720000|2022-05-23 14:38:40|13499.9|13484.9|13501.9|13486.9|13501.9|13486.9|13499.9|13484.9|1
1653316730000|2022-05-23 14:38:50|13502.2|13487.2|13509.3|13494.3|13509.3|13494.3|13502.2|13487.2|3
1653316740000|2022-05-23 14:39:00|13510.8|13495.8|13507.8|13492.8|13511|13496|13507.3|13492.3|3
1653316750000|2022-05-23 14:39:10|13508|13493|13507.8|13492.8|13508.1|13493.1|13507.8|13492.8|0
1653316760000|2022-05-23 14:39:20|13503.8|13488.8|13508.4|13493.4|13508.4|13493.4|13503.3|13488.3|4
1653316780000|2022-05-23 14:39:40|13507.1|13492.1|13500.4|13485.4|13507.1|13492.1|13500.4|13485.4|1
1653316790000|2022-05-23 14:39:50|13499.9|13484.9|13493.8|13478.8|13499.9|13484.9|13493.1|13478.1|3
1653316800000|2022-05-23 14:40:00|13493.3|13478.3|13503.8|13478.8|13503.8|13482.6|13491.8|13476.8|3
1653316810000|2022-05-23 14:40:10|13504.8|13479.8|13504.8|13479.8|13504.8|13479.8|13504.8|13479.8|0
1653316820000|2022-05-23 14:40:20|13503.3|13488.3|13504.3|13489.3|13504.3|13489.3|13503.3|13488.3|0
1653316830000|2022-05-23 14:40:30|13504.8|13489.8|13504.8|13489.8|13504.8|13489.8|13504.8|13489.8|0
1653316840000|2022-05-23 14:40:40|13504.6|13489.6|13511.5|13496.5|13513.5|13498.5|13504.6|13489.6|27
1653316850000|2022-05-23 14:40:50|13511.8|13496.8|13510|13495|13511.8|13496.8|13510|13495|1
1653316860000|2022-05-23 14:41:00|13510.2|13495.2|13508|13493|13510.2|13495.2|13508|13493|3
1653316870000|2022-05-23 14:41:10|13507.2|13492.2|13505|13490|13507.2|13492.2|13505|13490|1
1653316880000|2022-05-23 14:41:20|13504.7|13489.7|13492.4|13477.4|13504.7|13489.7|13492.4|13477.4|3
1653316890000|2022-05-23 14:41:30|13492.6|13477.6|13500.6|13485.6|13501.3|13486.3|13492.6|13477.6|6
1653316900000|2022-05-23 14:41:40|13499.8|13484.8|13498.4|13483.4|13499.8|13484.8|13498.3|13483.3|1
1653316910000|2022-05-23 14:41:50|13498.6|13483.6|13494.1|13479.1|13498.6|13483.6|13491.9|13476.9|1
1653316920000|2022-05-23 14:42:00|13496.6|13481.6|13500.3|13485.3|13500.3|13485.3|13496.3|13481.3|3
1653316930000|2022-05-23 14:42:10|13500.5|13485.5|13501.6|13486.6|13501.8|13486.8|13500.3|13485.3|0
1653316950000|2022-05-23 14:42:30|13503.6|13488.6|13503.6|13488.6|13503.6|13488.6|13503.6|13488.6|0
1653316960000|2022-05-23 14:42:40|13504.3|13489.3|13512.5|13497.5|13514|13497.5|13504.3|13489|3
1653316970000|2022-05-23 14:42:50|13514|13499|13514|13499|13514|13499|13514|13499|2
1653316980000|2022-05-23 14:43:00|13515.2|13500.2|13519.2|13504.2|13519.2|13504.2|13515.2|13500.2|2
1653316990000|2022-05-23 14:43:10|13521.4|13506.4|13522.3|13507.3|13523.6|13508.6|13521.4|13506.4|5
1653317000000|2022-05-23 14:43:20|13522.6|13507.6|13530.9|13515.9|13530.9|13515.9|13522.6|13507.6|1
1653317010000|2022-05-23 14:43:30|13530.7|13515.7|13527.8|13512.8|13531.5|13516.5|13527.5|13512.5|3
1653317020000|2022-05-23 14:43:40|13528|13513|13532.9|13517.9|13535.5|13518.4|13528|13510.5|5
1653317030000|2022-05-23 14:43:50|13533.4|13518.4|13533.5|13518.5|13533.5|13518.5|13530|13515|4
1653317040000|2022-05-23 14:44:00|13534.7|13519.7|13537.2|13522.2|13538.7|13523.7|13534.7|13519.7|4
1653317060000|2022-05-23 14:44:20|13537.4|13522.4|13537.4|13522.4|13537.4|13522.4|13537.4|13522.4|1
1653317070000|2022-05-23 14:44:30|13537.9|13522.9|13530.2|13505.2|13539|13522.9|13530.2|13500.5|3
1653317080000|2022-05-23 14:44:40|13530|13505|13530|13505|13530|13505|13530|13505|1
1653317100000|2022-05-23 14:45:00|13530.5|13505.5|13524.8|13509.8|13530.5|13509.8|13524.8|13505|2
1653317110000|2022-05-23 14:45:10|13526.6|13511.6|13532.3|13517.3|13534.1|13517.3|13526.6|13507.5|3
1653317120000|2022-05-23 14:45:20|13532.8|13517.8|13534.3|13519.3|13534.3|13519.3|13532.5|13517.5|2
1653317130000|2022-05-23 14:45:30|13534.5|13519.5|13534.8|13519.8|13534.8|13519.8|13534.5|13519.5|3
1653317140000|2022-05-23 14:45:40|13535.3|13520.3|13532.1|13517.1|13535.3|13520.3|13527.1|13512.1|4
1653317150000|2022-05-23 14:45:50|13532.6|13517.6|13533.8|13518.8|13535|13520|13532.6|13517.6|2
1653317160000|2022-05-23 14:46:00|13534.3|13519.3|13542.7|13527.7|13542.7|13527.7|13534.3|13519.3|8
1653317170000|2022-05-23 14:46:10|13541.2|13526.2|13540.1|13525.1|13541.2|13526.2|13540.1|13525.1|5
1653317180000|2022-05-23 14:46:20|13540.4|13525.4|13541.6|13526.6|13541.9|13526.9|13540.4|13525.4|1
1653317190000|2022-05-23 14:46:30|13542.1|13527.1|13543.1|13528.1|13543.1|13528.1|13542.1|13527.1|2
1653317200000|2022-05-23 14:46:40|||||||||1
1653317210000|2022-05-23 14:46:50|13542.6|13527.6|13542.9|13527.9|13542.9|13527.9|13542.6|13527.6|1
1653317220000|2022-05-23 14:47:00|13542.8|13527.8|13545.1|13530.1|13545.1|13530.1|13542.8|13527.8|5
1653317230000|2022-05-23 14:47:10|13544.8|13529.8|13545.3|13530.3|13545.3|13530.3|13544.6|13529.6|5
1653317240000|2022-05-23 14:47:20|13545.1|13530.1|13538.1|13523.1|13545.1|13530.1|13537.6|13522.6|4
1653317250000|2022-05-23 14:47:30|13539.4|13524.4|13533.7|13518.7|13539.7|13524.7|13533.7|13518.7|3
1653317260000|2022-05-23 14:47:40|13534.2|13519.2|13532.9|13517.9|13535|13520|13532.9|13517.9|2
1653317270000|2022-05-23 14:47:50|13533.7|13518.7|13534.1|13519.1|13534.1|13519.1|13533.7|13518.7|1
1653317280000|2022-05-23 14:48:00|13533.9|13518.9|13538.1|13523.1|13538.1|13523.1|13533.9|13518.9|0
1653317290000|2022-05-23 14:48:10|13538.4|13523.4|13538.4|13523.4|13538.4|13523.4|13538.4|13523.4|0
1653317310000|2022-05-23 14:48:30|13538.6|13523.6|13533.2|13518.2|13539.7|13524.7|13533.2|13518.2|1
1653317320000|2022-05-23 14:48:40|13534.7|13519.7|13534.7|13519.7|13534.7|13519.7|13534.7|13519.7|0
1653317330000|2022-05-23 14:48:50|13534.4|13519.4|13535.4|13520.4|13539.5|13524.5|13534.4|13519.4|1
1653317340000|2022-05-23 14:49:00|13536.4|13521.4|13549.9|13524.9|13549.9|13525.2|13536.4|13521.4|3
1653317350000|2022-05-23 14:49:10|13555.7|13530.7|13552.9|13537.9|13556.2|13537.9|13552.9|13530.7|2
1653317360000|2022-05-23 14:49:20|13554.2|13539.2|13554.2|13539.2|13554.2|13539.2|13554.2|13539.2|0
1653317370000|2022-05-23 14:49:30|13554|13539|13543|13528|13554|13539|13543|13528|8
1653317380000|2022-05-23 14:49:40|13542.5|13527.5|13546.2|13531.2|13546.2|13531.2|13542.5|13527.5|1
1653317390000|2022-05-23 14:49:50|13555|13540|13555.2|13540.2|13555.2|13540.2|13555|13540|2
1653317400000|2022-05-23 14:50:00|13560.9|13535.9|13557.7|13542.7|13560.9|13542.7|13556.4|13535.9|1
1653317410000|2022-05-23 14:50:10|13564|13549|13562.2|13547.2|13564|13549|13562.2|13547.2|0
1653317420000|2022-05-23 14:50:20|13562.7|13547.7|13562.7|13547.7|13562.7|13547.7|13562.5|13547.5|5
1653317430000|2022-05-23 14:50:30|13562.5|13547.5|13559.3|13534.3|13562.5|13547.5|13557.2|13532.2|5
1653317450000|2022-05-23 14:50:50|13559.2|13534.2|13558.8|13533.8|13559.2|13534.2|13558.8|13533.8|1
1653317460000|2022-05-23 14:51:00|13531|13516|13533.1|13518.1|13533.1|13518.1|13530.6|13515.6|3
1653317470000|2022-05-23 14:51:10|13532.1|13517.1|13525.6|13510.6|13532.1|13517.1|13525.1|13510.1|3
1653317490000|2022-05-23 14:51:30|13525.3|13510.3|13529.8|13514.8|13530|13515|13525.3|13510.3|1
1653317500000|2022-05-23 14:51:40|13530|13515|13531.5|13516.5|13531.5|13516.5|13530|13515|0
1653317510000|2022-05-23 14:51:50|13531.8|13516.8|13540.5|13525.5|13540.5|13525.5|13531.8|13516.8|4
1653317520000|2022-05-23 14:52:00|13540.8|13525.8|13540|13525|13540.8|13525.8|13540|13525|0
1653317530000|2022-05-23 14:52:10|13541.8|13526.8|13536.6|13511.6|13541.8|13526.8|13536.6|13511.6|11
1653317560000|2022-05-23 14:52:40|13530.9|13515.9|13527.4|13512.4|13530.9|13515.9|13527.4|13512.4|0
1653317570000|2022-05-23 14:52:50|13527.1|13512.1|13519.7|13504.7|13527.1|13512.1|13519.2|13504.2|5
1653317580000|2022-05-23 14:53:00|13522|13507|13525.9|13510.9|13527.6|13511.1|13511.2|13496.2|10
1653317590000|2022-05-23 14:53:10|13525.6|13510.6|13527.2|13512.2|13528.9|13513.9|13525.6|13510.6|5
1653317600000|2022-05-23 14:53:20|13527.7|13512.7|13527.7|13512.7|13527.7|13512.7|13527.7|13512.7|0
1653317610000|2022-05-23 14:53:30|13529.2|13514.2|13529.9|13514.9|13530.2|13515.2|13529.2|13514.2|2
1653317620000|2022-05-23 14:53:40|13531.7|13516.7|13521.5|13506.5|13532.2|13517.2|13521.5|13506.5|4
1653317630000|2022-05-23 14:53:50|13521|13506|13517.5|13502.5|13523.5|13508.5|13517|13502|0
1653317640000|2022-05-23 14:54:00|13517.3|13502.3|13516.3|13501.3|13519|13504|13516.3|13501.3|2
1653317650000|2022-05-23 14:54:10|13516.6|13501.6|13510.4|13495.4|13516.6|13501.6|13510.4|13495.4|3
1653317660000|2022-05-23 14:54:20|13509.6|13494.6|13506.7|13491.7|13509.6|13494.6|13506.4|13491.4|6
1653317670000|2022-05-23 14:54:30|13506.9|13491.9|13504.5|13489.5|13509.2|13494.2|13504.2|13489.2|4
1653317680000|2022-05-23 14:54:40|13504|13489|13513.7|13498.7|13513.7|13498.7|13504|13489|7
1653317690000|2022-05-23 14:54:50|13514.2|13499.2|13515|13500|13521.2|13506.2|13514.2|13499.2|6
1653317700000|2022-05-23 14:55:00|13514.5|13499.5|13511.7|13496.7|13514.5|13499.5|13510|13495|3
1653317710000|2022-05-23 14:55:10|13506.8|13491.8|13509.8|13494.8|13509.8|13494.8|13505.3|13490.3|6
1653317720000|2022-05-23 14:55:20|13511.2|13496.2|13511.2|13496.2|13511.2|13496.2|13511.2|13496.2|0
1653317740000|2022-05-23 14:55:40|13511|13496|13511|13496|13511|13496|13511|13496|0
1653317750000|2022-05-23 14:55:50|13514.2|13499.2|13514.2|13499.2|13514.7|13499.7|13514.2|13499.2|0
1653317760000|2022-05-23 14:56:00|13514.7|13499.7|13516.2|13501.2|13516.2|13501.2|13514.2|13499.2|0
1653317770000|2022-05-23 14:56:10|13516.5|13501.5|13511.6|13496.6|13516.5|13501.5|13511.3|13496.3|9
1653317780000|2022-05-23 14:56:20|13511.9|13496.9|13510.9|13495.9|13511.9|13496.9|13510.9|13495.9|1
1653317790000|2022-05-23 14:56:30|13510.6|13495.6|13510.6|13495.6|13510.6|13495.6|13510.4|13495.4|2
1653317810000|2022-05-23 14:56:50|13509.3|13494.3|13508.9|13493.9|13510.1|13495.1|13508.9|13493.9|1
1653317820000|2022-05-23 14:57:00|13505.9|13490.9|13499.8|13484.8|13505.9|13490.9|13499.8|13484.8|4
1653317830000|2022-05-23 14:57:10|13499.3|13484.3|13499.3|13484.3|13499.3|13484.3|13499.3|13484.3|0
1653317840000|2022-05-23 14:57:20|13500.1|13485.1|13498.8|13483.8|13500.1|13485.1|13498.8|13483.8|1
1653317860000|2022-05-23 14:57:40|13498.6|13483.6|13498.6|13483.6|13498.6|13483.6|13498.6|13483.6|0
1653317880000|2022-05-23 14:58:00|13498.3|13483.3|13504|13489|13504|13489|13498.3|13483.3|3
1653317890000|2022-05-23 14:58:10|13505.3|13490.3|13510.8|13495.8|13510.8|13495.8|13505.3|13490.3|1
1653317900000|2022-05-23 14:58:20|13511.8|13496.8|13513.3|13498.3|13513.3|13498.3|13511.8|13496.8|4
1653317910000|2022-05-23 14:58:30|13512.5|13497.5|13510.3|13495.3|13513.3|13498.3|13509.8|13494.8|5
1653317920000|2022-05-23 14:58:40|13509.8|13494.8|13510.6|13495.6|13510.8|13495.8|13509.8|13494.8|0
1653317930000|2022-05-23 14:58:50|13511.3|13496.3|13533.2|13495.7|13533.2|13498|13511.3|13495.7|12
1653317950000|2022-05-23 14:59:10|13532.7|13495.2|13524.2|13499.2|13532.7|13501|13524.2|13495|0
1653317960000|2022-05-23 14:59:20|13524.8|13499.8|13524.8|13499.8|13524.8|13499.8|13524.8|13499.8|1
1653317980000|2022-05-23 14:59:40|13525|13500|13526.7|13489.2|13528.3|13500|13511.1|13489|14
1653317990000|2022-05-23 14:59:50|13514.1|13499.1|13524|13486.5|13524|13499.1|13511.1|13486.5|4
1653318000000|2022-05-23 15:00:00|13526|13488.5|13510.1|13495.1|13526|13495.1|13510.1|13488.5|0
1653318010000|2022-05-23 15:00:10|13508.1|13493.1|13508.1|13493.1|13508.1|13493.1|13508.1|13493.1|0
1653318020000|2022-05-23 15:00:20|13506.8|13491.8|13505.6|13490.6|13506.8|13491.8|13505.6|13490.6|1
1653318030000|2022-05-23 15:00:30|13505.3|13490.3|13505.3|13490.3|13505.3|13490.3|13505.3|13490.3|1
1653318040000|2022-05-23 15:00:40|13506.3|13491.3|13506.3|13491.3|13506.3|13491.3|13506.3|13491.3|0
1653318050000|2022-05-23 15:00:50|13506.6|13491.6|13513.3|13488.3|13513.3|13492.1|13506.6|13488.3|2
1653318060000|2022-05-23 15:01:00|13514.3|13489.3|13504.6|13489.6|13514.3|13493.8|13504.6|13489.3|0
1653318070000|2022-05-23 15:01:10|13502.9|13487.9|13503.9|13488.9|13503.9|13488.9|13501.4|13486.4|8
1653318080000|2022-05-23 15:01:20|13504.9|13489.9|13504.9|13489.9|13504.9|13489.9|13504.9|13489.9|0
1653318090000|2022-05-23 15:01:30|13504.6|13489.6|13504.9|13489.9|13504.9|13489.9|13504.6|13489.6|0
1653318100000|2022-05-23 15:01:40|||||||||1
1653318110000|2022-05-23 15:01:50|13518.1|13503.1|13514.4|13499.4|13518.1|13503.1|13514.4|13499.4|27
1653318120000|2022-05-23 15:02:00|13514.9|13499.9|13517.4|13502.4|13517.4|13502.4|13513.9|13498.9|0
1653318130000|2022-05-23 15:02:10|13517.1|13502.1|13517.1|13502.1|13517.1|13502.1|13517.1|13502.1|0
1653318140000|2022-05-23 15:02:20|13511.4|13496.4|13511.4|13496.4|13511.4|13496.4|13511.4|13496.4|1
1653318150000|2022-05-23 15:02:30|13510.9|13495.9|13511.9|13496.9|13511.9|13496.9|13510.9|13495.9|2
1653318160000|2022-05-23 15:02:40|||||||||2
1653318170000|2022-05-23 15:02:50|13512.4|13497.4|13522.7|13507.7|13522.7|13507.7|13512.4|13497.4|9
1653318180000|2022-05-23 15:03:00|13524.8|13509.8|13524.8|13509.8|13525.5|13510.5|13523.3|13508.3|9
1653318190000|2022-05-23 15:03:10|13525.3|13510.3|13528.3|13513.3|13528.5|13513.5|13525.3|13510.3|1
1653318200000|2022-05-23 15:03:20|13530|13515|13528|13513|13530|13515|13527.7|13512.7|3
1653318210000|2022-05-23 15:03:30|13527.7|13512.7|13517.8|13502.8|13528.2|13513.2|13517.8|13499|11
1653318220000|2022-05-23 15:03:40|13517.3|13502.3|13517.6|13502.6|13517.8|13502.8|13516.8|13501.8|1
1653318240000|2022-05-23 15:04:00|13517.3|13502.3|13519|13504|13519|13504|13517.3|13502.3|4
1653318270000|2022-05-23 15:04:30|13518.5|13503.5|13517.5|13502.5|13518.5|13503.5|13517.5|13502.5|0
1653318280000|2022-05-23 15:04:40|13517.8|13502.8|13517.8|13502.8|13517.8|13502.8|13517.8|13502.8|0
1653318300000|2022-05-23 15:05:00|13515.1|13500.1|13514.4|13499.4|13516.3|13501.3|13513.3|13498.3|5
1653318310000|2022-05-23 15:05:10|13513.9|13498.9|13513.9|13498.9|13513.9|13498.9|13513.9|13498.9|0
1653318320000|2022-05-23 15:05:20|13514.1|13499.1|13512.9|13497.9|13514.1|13499.1|13512.9|13497.9|2
1653318330000|2022-05-23 15:05:30|||||||||1
1653318360000|2022-05-23 15:06:00|13512.4|13497.4|13509.4|13494.4|13512.9|13497.9|13509.2|13494.2|9
1653318380000|2022-05-23 15:06:20|13509.2|13494.2|13506.5|13491.5|13509.2|13494.2|13506.5|13491.5|2
1653318390000|2022-05-23 15:06:30|13507|13492|13507|13492|13507|13492|13507|13492|0
1653318400000|2022-05-23 15:06:40|13504.7|13489.7|13502.5|13487.5|13504.7|13489.7|13502.5|13487.5|1
1653318410000|2022-05-23 15:06:50|13501.2|13486.2|13498.7|13483.7|13501.2|13486.2|13498.7|13483.7|7
1653318420000|2022-05-23 15:07:00|13498.2|13483.2|13493.9|13478.9|13498.2|13483.2|13493.9|13478.9|1
1653318430000|2022-05-23 15:07:10|13481.9|13466.9|13480.9|13465.9|13481.9|13466.9|13480.9|13465.9|13
1653318440000|2022-05-23 15:07:20|13482.7|13467.7|13484.4|13469.4|13489.9|13474.9|13482.7|13467.7|6
1653318450000|2022-05-23 15:07:30|13484.2|13469.2|13482.9|13467.9|13484.2|13469.2|13472.9|13457.9|8
1653318460000|2022-05-23 15:07:40|13483.4|13468.4|13483.4|13468.4|13483.4|13468.4|13483.4|13468.4|0
1653318480000|2022-05-23 15:08:00|13484.2|13469.2|13484.4|13469.4|13484.4|13469.4|13483.9|13468.9|1
1653318490000|2022-05-23 15:08:10|13483.9|13468.9|13483.9|13468.9|13483.9|13468.9|13483.9|13468.9|2
1653318510000|2022-05-23 15:08:30|13484.4|13469.4|13484.4|13469.4|13484.4|13469.4|13484.4|13469.4|0
1653318520000|2022-05-23 15:08:40|13476.7|13461.7|13474.2|13459.2|13476.7|13461.7|13474.2|13459.2|1
1653318530000|2022-05-23 15:08:50|13473.2|13458.2|13474.2|13459.2|13474.5|13459.5|13473.2|13458.2|5
1653318550000|2022-05-23 15:09:10|13474.5|13459.5|13474.5|13459.5|13474.7|13459.7|13474|13459|2
1653318560000|2022-05-23 15:09:20|13475|13460|13481.7|13466.7|13482.1|13467.1|13475|13460|7
1653318570000|2022-05-23 15:09:30|13481.4|13466.4|13489.6|13474.6|13489.6|13474.6|13481.4|13466.4|6
1653318580000|2022-05-23 15:09:40|13491.5|13476.5|13500.1|13485.1|13501.8|13486.8|13491.5|13476.5|2
1653318590000|2022-05-23 15:09:50|13500.6|13485.6|13502.1|13487.1|13502.1|13487.1|13500.1|13485.1|0
1653318600000|2022-05-23 15:10:00|13501.1|13486.1|13501.1|13486.1|13501.1|13486.1|13501.1|13486.1|0
1653318610000|2022-05-23 15:10:10|13500.6|13485.6|13500.6|13485.6|13500.6|13485.6|13500.6|13485.6|0
1653318620000|2022-05-23 15:10:20|13503.3|13488.3|13503.5|13488.5|13503.5|13488.5|13503.3|13488.3|1
1653318630000|2022-05-23 15:10:30|13501.1|13486.1|13501.8|13486.8|13504.3|13489.3|13494.3|13479.3|6
1653318640000|2022-05-23 15:10:40|13502.3|13487.3|13502.3|13487.3|13502.3|13487.3|13502.3|13487.3|0
1653318650000|2022-05-23 15:10:50|13502.1|13487.1|13503.1|13488.1|13503.1|13488.1|13502.1|13487.1|1
1653318660000|2022-05-23 15:11:00|13502.3|13487.3|13497.1|13482.1|13502.3|13487.3|13496.1|13481.1|1
1653318670000|2022-05-23 15:11:10|13496.8|13481.8|13495.3|13480.3|13496.8|13481.8|13495.1|13480.1|0
1653318680000|2022-05-23 15:11:20|13495.8|13480.8|13496.1|13481.1|13496.6|13481.6|13495.3|13480.3|0
1653318690000|2022-05-23 15:11:30|13496.6|13481.6|13496.1|13481.1|13496.6|13481.6|13496.1|13481.1|0
1653318710000|2022-05-23 15:11:50|13496.6|13481.6|13497.8|13482.8|13497.8|13482.8|13496.6|13481.6|2
1653318720000|2022-05-23 15:12:00|13499.3|13484.3|13499.8|13484.8|13499.8|13484.8|13499.3|13484.3|4
1653318730000|2022-05-23 15:12:10|13501.1|13486.1|13501.1|13486.1|13501.1|13486.1|13501.1|13486.1|0
1653318740000|2022-05-23 15:12:20|13503.1|13488.1|13505.3|13490.3|13505.3|13490.3|13503.1|13488.1|1
1653318760000|2022-05-23 15:12:40|13506.3|13491.3|13508.3|13493.3|13508.3|13493.3|13506.3|13491.3|0
1653318770000|2022-05-23 15:12:50|13510|13495|13511.7|13496.7|13511.7|13496.7|13510|13495|2
1653318780000|2022-05-23 15:13:00|13512|13497|13515.2|13500.2|13515.2|13500.2|13512|13497|1
1653318790000|2022-05-23 15:13:10|13517.4|13502.4|13517.4|13502.4|13517.4|13502.4|13517.4|13502.4|0
1653318800000|2022-05-23 15:13:20|13518.9|13503.9|13519.2|13504.2|13520.1|13505.1|13518.9|13503.9|1
1653318810000|2022-05-23 15:13:30|13519.6|13504.6|13519.4|13504.4|13519.6|13504.6|13519.4|13504.4|0
1653318820000|2022-05-23 15:13:40|13519.9|13504.9|13520.4|13505.4|13520.4|13505.4|13519.9|13504.9|0
1653318830000|2022-05-23 15:13:50|13521.2|13506.2|13523.4|13508.4|13524.2|13509.2|13521.2|13506.2|12
1653318840000|2022-05-23 15:14:00|13527.6|13512.6|13531.8|13516.8|13535.6|13520.6|13527.6|13512.6|9
1653318850000|2022-05-23 15:14:10|13532.1|13517.1|13532.1|13517.1|13532.1|13517.1|13532.1|13517.1|0
1653318870000|2022-05-23 15:14:30|13532.8|13517.8|13538.2|13523.2|13538.2|13523.2|13532.6|13517.6|4
1653318880000|2022-05-23 15:14:40|13539.5|13524.5|13542|13527|13542|13527|13539.5|13524.5|0
1653318890000|2022-05-23 15:14:50|13543.5|13528.5|13543.5|13528.5|13543.5|13528.5|13543.5|13528.5|1
1653318900000|2022-05-23 15:15:00|13540.7|13525.7|13538.5|13523.5|13540.7|13525.7|13532.7|13510.5|8
1653318910000|2022-05-23 15:15:10|13532.3|13517.3|13533.5|13518.5|13533.5|13518.5|13532.3|13517.3|8
1653318920000|2022-05-23 15:15:20|13535.3|13520.3|13538.9|13523.9|13538.9|13523.9|13535.3|13520.3|3
1653318930000|2022-05-23 15:15:30|13538.7|13523.7|13538.7|13523.7|13538.7|13523.7|13538.7|13523.7|0
1653318940000|2022-05-23 15:15:40|13536.4|13521.4|13540.6|13525.6|13540.6|13525.6|13536.4|13521.4|0
1653318950000|2022-05-23 15:15:50|13541.1|13526.1|13541.6|13526.6|13541.6|13526.6|13540.9|13525.9|0
1653318960000|2022-05-23 15:16:00|13541.9|13526.9|13531.9|13516.9|13541.9|13526.9|13531.9|13516.9|5
1653318970000|2022-05-23 15:16:10|13531.7|13516.7|13532.7|13517.7|13532.7|13517.7|13531.7|13516.7|1
1653318980000|2022-05-23 15:16:20|13532.2|13517.2|13535|13520|13535|13520|13532|13517|2
1653318990000|2022-05-23 15:16:30|13534.5|13519.5|13534.5|13519.5|13535|13520|13534.3|13519.3|0
1653319000000|2022-05-23 15:16:40|13534.3|13519.3|13533.5|13518.5|13534.3|13519.3|13533.5|13518.5|0
1653319010000|2022-05-23 15:16:50|13533|13518|13526.8|13511.8|13533.8|13518|13523.5|13508.5|4
1653319020000|2022-05-23 15:17:00|13527.8|13512.8|13527.8|13512.8|13527.8|13512.8|13527.8|13512.8|0
1653319030000|2022-05-23 15:17:10|13527.5|13512.5|13525.8|13510.8|13527.8|13512.8|13525.8|13510.8|0
1653319040000|2022-05-23 15:17:20|13525.5|13510.5|13519.8|13504.8|13525.5|13510.5|13519|13504|2
1653319050000|2022-05-23 15:17:30|13520.3|13505.3|13518.5|13503.5|13520.3|13505.3|13517.8|13502.8|3
1653319060000|2022-05-23 15:17:40|13519|13504|13519.8|13504.8|13519.8|13504.8|13519|13504|1
1653319070000|2022-05-23 15:17:50|13528.1|13513.1|13530.3|13515.3|13530.3|13515.3|13528.1|13513.1|2
1653319080000|2022-05-23 15:18:00|13529.8|13514.8|13530|13515|13530|13515|13529.8|13514.8|0
1653319090000|2022-05-23 15:18:10|13529.8|13514.8|13529.8|13514.8|13529.8|13514.8|13529.8|13514.8|0
1653319110000|2022-05-23 15:18:30|13533|13518|13536|13521|13536.5|13521.5|13533|13518|8
1653319120000|2022-05-23 15:18:40|13528.8|13513.8|13533.3|13518.3|13533.3|13518.3|13528.8|13513.8|4
1653319130000|2022-05-23 15:18:50|13532.8|13517.8|13536|13521|13536|13521|13532.8|13517.8|4
1653319140000|2022-05-23 15:19:00|13536.2|13521.2|13528|13513|13536.2|13521.2|13527|13512|4
1653319150000|2022-05-23 15:19:10|13530.2|13515.2|13530.2|13515.2|13530.2|13515.2|13530.2|13515.2|0
1653319160000|2022-05-23 15:19:20|13530.7|13515.7|13530.5|13515.5|13530.7|13515.7|13530.5|13515.5|0
1653319170000|2022-05-23 15:19:30|13530.7|13515.7|13531.2|13516.2|13536.5|13516.2|13530.7|13511.5|0
1653319180000|2022-05-23 15:19:40|13530.7|13515.7|13531|13516|13531|13516|13530.7|13515.7|0
1653319190000|2022-05-23 15:19:50|13528.5|13513.5|13523.3|13508.3|13530.5|13515.5|13523|13508|3
1653319200000|2022-05-23 15:20:00|13523|13508|13523|13508|13523|13508|13523|13508|0
1653319210000|2022-05-23 15:20:10|13523.3|13508.3|13529|13514|13529|13514|13523.3|13508.3|1
1653319240000|2022-05-23 15:20:40|13524|13509|13525.2|13510.2|13528|13513|13523|13508|2
1653319260000|2022-05-23 15:21:00|13524|13509|13510.3|13495.3|13524|13509|13503.8|13487|4
1653319270000|2022-05-23 15:21:10|13508.8|13493.8|13505.8|13490.8|13508.8|13493.8|13505.8|13490.8|0
1653319280000|2022-05-23 15:21:20|13505.3|13490.3|13502|13487|13505.3|13490.3|13501.5|13486.5|0
1653319290000|2022-05-23 15:21:30|13501.3|13486.3|13503.3|13488.3|13508.8|13490.3|13501|13483.8|0
1653319300000|2022-05-23 15:21:40|13503.8|13488.8|13503.8|13488.8|13503.8|13488.8|13503.8|13488.8|0
1653319310000|2022-05-23 15:21:50|||||||||1
1653319320000|2022-05-23 15:22:00|||||||||1
1653319330000|2022-05-23 15:22:10|13501.5|13486.5|13501|13486|13501.5|13486.5|13501|13486|0
1653319340000|2022-05-23 15:22:20|13503.5|13478.5|13502.3|13487.3|13503.5|13487.3|13502.3|13478.5|0
1653319360000|2022-05-23 15:22:40|13502|13487|13502|13487|13502|13487|13502|13487|2
1653319370000|2022-05-23 15:22:50|13503|13478|13499.7|13484.7|13503|13484.7|13497.8|13478|1
1653319380000|2022-05-23 15:23:00|13499.5|13484.5|13499.5|13484.5|13500|13485|13499.5|13484.5|0
1653319390000|2022-05-23 15:23:10|13499.3|13484.3|13499|13484|13499.8|13484.8|13498.8|13483.8|3
1653319400000|2022-05-23 15:23:20|13499.1|13484.1|13493.6|13478.6|13499.1|13484.1|13493.3|13478.3|2
1653319410000|2022-05-23 15:23:30|13493.8|13478.8|13493.3|13478.3|13493.8|13478.8|13493|13478|5
1653319420000|2022-05-23 15:23:40|13493|13478|13493|13478|13493|13478|13493|13478|0
1653319430000|2022-05-23 15:23:50|13497.5|13482.5|13497.5|13482.5|13497.5|13482.5|13497.5|13482.5|3
1653319440000|2022-05-23 15:24:00|13498.5|13483.5|13497.8|13482.8|13498.5|13483.5|13497.8|13482.8|0
1653319450000|2022-05-23 15:24:10|13496.8|13481.8|13494|13479|13496.8|13481.8|13493.8|13478.8|1
1653319460000|2022-05-23 15:24:20|13495.3|13480.3|13496|13481|13496|13481|13495.3|13480.3|0
1653319470000|2022-05-23 15:24:30|13496.5|13481.5|13496.5|13481.5|13496.5|13481.5|13496.5|13481.5|1
1653319480000|2022-05-23 15:24:40|13497.3|13482.3|13502.3|13487.3|13502.3|13487.3|13497.3|13482.3|1
1653319490000|2022-05-23 15:24:50|13500.8|13485.8|13501.1|13486.1|13501.1|13486.1|13499.8|13484.8|1
1653319500000|2022-05-23 15:25:00|13500.5|13485.5|13507.4|13492.4|13507.4|13492.4|13500|13485|8
1653319510000|2022-05-23 15:25:10|13506.9|13491.9|13512.9|13497.9|13512.9|13497.9|13506.9|13491.9|4
1653319520000|2022-05-23 15:25:20|13513.1|13498.1|13517.1|13502.1|13517.1|13502.1|13513.1|13498.1|2
1653319530000|2022-05-23 15:25:30|13516.4|13501.4|13502.7|13487.7|13516.4|13501.4|13502.7|13487.7|6
1653319540000|2022-05-23 15:25:40|13503.4|13488.4|13503.4|13488.4|13503.4|13488.4|13503.4|13488.4|0
1653319590000|2022-05-23 15:26:30|13503.7|13488.7|13493.2|13478.2|13503.7|13488.7|13492.9|13477.9|5
1653319600000|2022-05-23 15:26:40|13494|13479|13490.2|13475.2|13494|13479|13490.2|13475.2|0
1653319610000|2022-05-23 15:26:50|13490.5|13475.5|13493.7|13468.7|13493.7|13475.5|13490.5|13468.7|2
1653319630000|2022-05-23 15:27:10|13494.2|13469.2|13494.2|13469.2|13494.2|13469.2|13494.2|13469.2|0
1653319650000|2022-05-23 15:27:30|13486.7|13471.7|13484.5|13469.5|13486.7|13471.7|13484.5|13469.5|0
1653319660000|2022-05-23 15:27:40|13484.2|13469.2|13495.7|13480.7|13495.7|13480.7|13484.2|13469.2|1
1653319670000|2022-05-23 15:27:50|13496|13481|13503.7|13488.7|13503.7|13488.7|13496|13481|1
1653319680000|2022-05-23 15:28:00|13503.2|13488.2|13503|13478|13504.4|13489.4|13501.6|13477.5|1
1653319690000|2022-05-23 15:28:10|13501.4|13476.4|13501.7|13476.7|13501.9|13476.9|13501.4|13476.4|1
1653319710000|2022-05-23 15:28:30|13497.4|13482.4|13497.4|13482.4|13497.4|13482.4|13497.4|13482.4|0
1653319720000|2022-05-23 15:28:40|13496.9|13481.9|13496.9|13481.9|13496.9|13481.9|13496.9|13481.9|0
1653319730000|2022-05-23 15:28:50|13496.7|13481.7|13496.7|13481.7|13496.7|13481.7|13496.7|13481.7|0
1653319740000|2022-05-23 15:29:00|13497.7|13482.7|13497.7|13482.7|13497.7|13482.7|13497.7|13482.7|2
1653319750000|2022-05-23 15:29:10|13497.4|13482.4|13501.5|13486.5|13501.5|13486.5|13497.4|13482.4|1
1653319760000|2022-05-23 15:29:20|13501|13486|13501|13486|13501|13486|13501|13486|0
1653319780000|2022-05-23 15:29:40|13500.9|13485.9|13500.9|13485.9|13500.9|13485.9|13500.9|13485.9|0
1653319790000|2022-05-23 15:29:50|13502.2|13487.2|13502.2|13487.2|13502.2|13487.2|13502.2|13487.2|2
1653319800000|2022-05-23 15:30:00|13502.7|13487.7|13502.7|13487.7|13502.7|13487.7|13502.7|13487.7|1
1653319840000|2022-05-23 15:30:40|13502.9|13487.9|13501.9|13486.9|13503.9|13488.9|13501.7|13486.7|3
1653319850000|2022-05-23 15:30:50|13506.4|13491.4|13511.2|13496.2|13511.4|13496.4|13506.4|13491.4|6
1653319880000|2022-05-23 15:31:20|13512.9|13497.9|13515.4|13500.4|13515.6|13500.6|13512.9|13497.9|1
1653319890000|2022-05-23 15:31:30|13516.4|13501.4|13516.4|13501.4|13516.4|13501.4|13516.4|13501.4|1
1653319900000|2022-05-23 15:31:40|13516.6|13501.6|13520.3|13505.3|13520.3|13505.3|13516.6|13501.6|2
1653319910000|2022-05-23 15:31:50|13521.3|13506.3|13519.8|13504.8|13521.3|13506.3|13519.8|13504.8|1
1653319920000|2022-05-23 15:32:00|13519.3|13504.3|13518.8|13503.8|13519.3|13504.3|13518.8|13503.8|2
1653319930000|2022-05-23 15:32:10|13517.5|13502.5|13517.5|13502.5|13517.5|13502.5|13517.5|13502.5|0
1653319950000|2022-05-23 15:32:30|13517.8|13502.8|13513.6|13498.6|13517.8|13502.8|13513.6|13498.6|5
1653319960000|2022-05-23 15:32:40|13513.5|13498.5|13514.1|13499.1|13514.1|13499.1|13513.5|13498.5|0
1653319970000|2022-05-23 15:32:50|13510.1|13495.1|13510.1|13495.1|13510.3|13495.3|13509.6|13494.6|2
1653319980000|2022-05-23 15:33:00|13504.6|13489.6|13504.6|13489.6|13504.6|13489.6|13504.6|13489.6|1
1653319990000|2022-05-23 15:33:10|13505.1|13490.1|13505.1|13490.1|13505.1|13490.1|13505.1|13490.1|0
1653320000000|2022-05-23 15:33:20|13504.6|13489.6|13504.6|13489.6|13504.6|13489.6|13504.6|13489.6|0
1653320010000|2022-05-23 15:33:30|13505.3|13490.3|13503.9|13478.9|13507.2|13492.2|13498.4|13478.9|9
1653320020000|2022-05-23 15:33:40|13498.7|13483.7|13502.2|13487.2|13503.9|13487.2|13498.7|13478.7|1
1653320030000|2022-05-23 15:33:50|13500.2|13485.2|13502|13487|13502|13487|13499.5|13484.5|3
1653320040000|2022-05-23 15:34:00|13501|13486|13501.2|13486.2|13501.2|13486.2|13500.7|13485.7|0
1653320050000|2022-05-23 15:34:10|13500.2|13485.2|13500.5|13485.5|13500.5|13485.5|13500.2|13485.2|0
1653320060000|2022-05-23 15:34:20|13500.7|13485.7|13501.4|13486.4|13501.7|13486.7|13500.7|13485.7|0
1653320070000|2022-05-23 15:34:30|13501.7|13486.7|13501.7|13486.7|13501.7|13486.7|13501.5|13486.5|0
1653320090000|2022-05-23 15:34:50|13507.7|13492.7|13507.9|13492.9|13507.9|13492.9|13507.7|13492.7|2
1653320110000|2022-05-23 15:35:10|13507.2|13492.2|13507.2|13492.2|13507.2|13492.2|13507.2|13492.2|1
1653320120000|2022-05-23 15:35:20|13507.4|13492.4|13507.4|13492.4|13507.4|13492.4|13507.4|13492.4|0
1653320140000|2022-05-23 15:35:40|13507.2|13492.2|13506.9|13491.9|13507.4|13492.4|13506.9|13491.9|0
1653320150000|2022-05-23 15:35:50|13506.7|13491.7|13507.9|13492.9|13507.9|13492.9|13506.2|13491.2|1
1653320160000|2022-05-23 15:36:00|13507.4|13492.4|13507.9|13492.9|13507.9|13492.9|13507.2|13492.2|0
1653320180000|2022-05-23 15:36:20|13508.4|13493.4|13507.9|13492.9|13508.4|13493.4|13507.4|13492.4|0
1653320190000|2022-05-23 15:36:30|13507.4|13492.4|13507.4|13492.4|13507.7|13492.7|13507.4|13492.4|1
1653320220000|2022-05-23 15:37:00|13507.2|13492.2|13505.4|13490.4|13507.2|13492.2|13505.4|13490.4|2
1653320230000|2022-05-23 15:37:10|13505.2|13490.2|13504.9|13489.9|13505.4|13490.4|13504.9|13489.9|2
1653320260000|2022-05-23 15:37:40|||||||||3
1653320280000|2022-05-23 15:38:00|13506.4|13491.4|13506.9|13491.9|13506.9|13491.9|13506.4|13491.4|2
1653320310000|2022-05-23 15:38:30|||||||||8
1653320320000|2022-05-23 15:38:40|13507.2|13492.2|13507.6|13492.6|13507.6|13492.6|13507.2|13492.2|2
1653320330000|2022-05-23 15:38:50|13507.9|13492.9|13507.9|13492.9|13507.9|13492.9|13507.9|13492.9|2
1653320340000|2022-05-23 15:39:00|||||||||1
1653320350000|2022-05-23 15:39:10|13502.6|13487.6|13502.7|13487.7|13502.7|13487.7|13502.2|13487.2|1
1653320360000|2022-05-23 15:39:20|13502.9|13487.9|13502.9|13487.9|13502.9|13487.9|13502.9|13487.9|0
1653320370000|2022-05-23 15:39:30|13502.4|13487.4|13503.1|13488.1|13503.1|13488.1|13501.9|13486.9|0
1653320410000|2022-05-23 15:40:10|13505.1|13490.1|13506.4|13491.4|13506.4|13491.4|13504.9|13489.9|0
1653320420000|2022-05-23 15:40:20|13505.9|13490.9|13505.9|13490.9|13505.9|13490.9|13505.9|13490.9|2
1653320430000|2022-05-23 15:40:30|13505.6|13490.6|13505.6|13490.6|13505.6|13490.6|13505.6|13490.6|1
1653320440000|2022-05-23 15:40:40|13505.4|13490.4|13497.6|13482.6|13505.4|13490.4|13496.7|13481.7|3
1653320450000|2022-05-23 15:40:50|13496.9|13481.9|13496.9|13481.9|13497.4|13482.4|13496.7|13481.7|0
1653320460000|2022-05-23 15:41:00|13493.9|13478.9|13493.4|13478.4|13493.9|13478.9|13492.4|13477.4|1
1653320470000|2022-05-23 15:41:10|13493.9|13478.9|13493.9|13478.9|13493.9|13478.9|13493.9|13478.9|1
1653320480000|2022-05-23 15:41:20|13501.8|13486.8|13501.8|13486.8|13501.8|13486.8|13501.8|13486.8|8
1653320490000|2022-05-23 15:41:30|13502.1|13487.1|13503.6|13488.6|13503.6|13488.6|13502.1|13487.1|0
1653320500000|2022-05-23 15:41:40|13503.9|13488.9|13506.9|13491.9|13506.9|13491.9|13503.9|13488.9|4
1653320510000|2022-05-23 15:41:50|13506.1|13491.1|13506.1|13491.1|13506.1|13491.1|13506.1|13491.1|1
1653320520000|2022-05-23 15:42:00|13505.8|13490.8|13495.7|13480.7|13505.8|13490.8|13495.6|13477.8|3
1653320530000|2022-05-23 15:42:10|13495.4|13480.4|13494.2|13479.2|13496.4|13481.4|13494.2|13479.2|20
1653320540000|2022-05-23 15:42:20|13494.9|13479.9|13496.4|13481.4|13497.6|13482.6|13494.9|13479.9|2
1653320550000|2022-05-23 15:42:30|13497.6|13482.6|13499.6|13484.6|13499.6|13484.6|13497.6|13482.6|0
1653320560000|2022-05-23 15:42:40|13500.3|13485.3|13499.9|13484.9|13500.3|13485.3|13499.6|13484.6|1
1653320570000|2022-05-23 15:42:50|13501.1|13486.1|13498.6|13483.6|13502.1|13487.1|13498.6|13483.6|6
1653320580000|2022-05-23 15:43:00|13499.8|13484.8|13499.8|13484.8|13499.8|13484.8|13499.8|13484.8|0
1653320590000|2022-05-23 15:43:10|13499.3|13484.3|13499.3|13484.3|13499.3|13484.3|13499.3|13484.3|0
1653320610000|2022-05-23 15:43:30|13499.6|13484.6|13501.1|13486.1|13501.1|13486.1|13499.6|13484.6|0
1653320620000|2022-05-23 15:43:40|13501.3|13486.3|13501.3|13486.3|13501.3|13486.3|13501.3|13486.3|0
1653320660000|2022-05-23 15:44:20|13505.3|13490.3|13505.3|13490.3|13505.3|13490.3|13505.3|13490.3|2
1653320670000|2022-05-23 15:44:30|13503.8|13488.8|13500.3|13485.3|13505.8|13490.8|13500.3|13485.3|4
1653320690000|2022-05-23 15:44:50|13498.1|13483.1|13500.3|13485.3|13500.3|13485.3|13498.1|13483.1|5
1653320700000|2022-05-23 15:45:00|13501|13486|13498.8|13483.8|13501|13486|13498.8|13483.8|2
1653320710000|2022-05-23 15:45:10|13499.8|13484.8|13499.8|13484.8|13499.8|13484.8|13499.8|13484.8|0
1653320780000|2022-05-23 15:46:20|13497.5|13482.5|13496|13481|13497.5|13482.5|13496|13481|3
1653320800000|2022-05-23 15:46:40|13496.5|13481.5|13496.5|13481.5|13496.5|13481.5|13496.5|13481.5|0
1653320810000|2022-05-23 15:46:50|13487.1|13472.1|13485.3|13470.3|13487.1|13472.1|13484.6|13469.6|2
1653320820000|2022-05-23 15:47:00|13485.6|13470.6|13484.6|13469.6|13485.8|13470.8|13482.3|13467.3|2
1653320830000|2022-05-23 15:47:10|13484.5|13469.5|13488.8|13473.8|13488.8|13473.8|13484|13469|1
1653320840000|2022-05-23 15:47:20|13488.3|13473.3|13487.8|13472.8|13488.6|13473.6|13487.8|13472.8|1
1653320850000|2022-05-23 15:47:30|13489.1|13474.1|13490.3|13475.3|13490.3|13475.3|13489.1|13474.1|1
1653320880000|2022-05-23 15:48:00|13490.5|13475.5|13490.5|13475.5|13490.5|13475.5|13490.5|13475.5|1
1653320900000|2022-05-23 15:48:20|13489.8|13474.8|13487.8|13472.8|13489.8|13474.8|13487.8|13472.8|0
1653320910000|2022-05-23 15:48:30|13488.5|13473.5|13488.8|13473.8|13489|13474|13488.5|13473.5|1
1653320960000|2022-05-23 15:49:20|13488.5|13473.5|13488|13473|13488.5|13473.5|13488|13473|0
1653320980000|2022-05-23 15:49:40|13482.9|13467.9|13482.1|13467.1|13482.9|13467.9|13482.1|13467.1|6
1653320990000|2022-05-23 15:49:50|13481.9|13466.9|13481.9|13466.9|13481.9|13466.9|13481.9|13466.9|0
1653321000000|2022-05-23 15:50:00|13482.4|13467.4|13486.1|13471.1|13486.1|13471.1|13482.4|13467.4|1
1653321010000|2022-05-23 15:50:10|13486.6|13471.6|13486.6|13471.6|13486.6|13471.6|13486.6|13471.6|0
1653321020000|2022-05-23 15:50:20|13488.1|13473.1|13487.6|13472.6|13488.1|13473.1|13487.6|13472.6|3
1653321030000|2022-05-23 15:50:30|13487.9|13472.9|13487.9|13472.9|13487.9|13472.9|13487.9|13472.9|0
1653321040000|2022-05-23 15:50:40|13487.8|13472.8|13487.8|13472.8|13487.8|13472.8|13487.8|13472.8|0
1653321060000|2022-05-23 15:51:00|13478.2|13463.2|13471.8|13456.8|13478.2|13463.2|13467.4|13452.4|6
1653321070000|2022-05-23 15:51:10|13471.6|13456.6|13470.8|13455.8|13471.6|13456.6|13470.8|13455.8|2
1653321080000|2022-05-23 15:51:20|13470.1|13455.1|13470.1|13455.1|13470.1|13455.1|13469.6|13454.6|0
1653321090000|2022-05-23 15:51:30|||||||||1
1653321120000|2022-05-23 15:52:00|13469.3|13454.3|13468.1|13453.1|13469.3|13454.3|13468.1|13453.1|0
1653321130000|2022-05-23 15:52:10|13467.8|13452.8|13462.6|13447.6|13467.8|13452.8|13462.3|13447.3|3
1653321150000|2022-05-23 15:52:30|13462.3|13447.3|13460.8|13445.8|13462.3|13447.3|13457.3|13442.3|0
1653321160000|2022-05-23 15:52:40|13459.8|13444.8|13459.3|13444.3|13460.3|13445.3|13458.6|13443.6|0
1653321170000|2022-05-23 15:52:50|13459.1|13444.1|13460.1|13445.1|13460.3|13445.3|13458.6|13443.6|4
1653321180000|2022-05-23 15:53:00|13459.8|13444.8|13453.9|13438.9|13459.8|13444.8|13452.6|13437.6|19
1653321200000|2022-05-23 15:53:20|13447.4|13432.4|13441.4|13426.4|13447.4|13432.4|13441.4|13426.4|6
1653321210000|2022-05-23 15:53:30|13440.9|13425.9|13440.9|13425.9|13440.9|13425.9|13440.9|13425.9|1
1653321220000|2022-05-23 15:53:40|13441.4|13426.4|13441.4|13426.4|13441.4|13426.4|13441.4|13426.4|0
1653321230000|2022-05-23 15:53:50|13440.7|13425.7|13440.7|13425.7|13440.9|13425.9|13440.7|13425.7|0
1653321240000|2022-05-23 15:54:00|13445.1|13430.1|13445.4|13430.4|13445.6|13430.6|13445.1|13430.1|1
1653321310000|2022-05-23 15:55:10|13446.9|13431.9|13456.8|13441.8|13456.8|13441.8|13446.9|13431.9|11
1653321320000|2022-05-23 15:55:20|13457|13442|13457|13442|13457|13442|13457|13442|0
1653321330000|2022-05-23 15:55:30|13456.7|13441.7|13456.7|13441.7|13456.7|13441.7|13456.7|13441.7|0
1653321340000|2022-05-23 15:55:40|13459.3|13444.3|13459.5|13444.5|13459.5|13444.5|13459.3|13444.3|1
1653321350000|2022-05-23 15:55:50|13467.4|13452.4|13469.2|13454.2|13469.4|13454.4|13467.2|13452.2|15
1653321360000|2022-05-23 15:56:00|13471.9|13456.9|13473.1|13458.1|13473.1|13458.1|13471.9|13456.9|5
1653321370000|2022-05-23 15:56:10|13472.8|13457.8|13473.1|13458.1|13473.8|13458.8|13472.8|13457.8|1
1653321380000|2022-05-23 15:56:20|13473.3|13458.3|13476.4|13461.4|13484.9|13469.1|13473.3|13458.3|13
1653321390000|2022-05-23 15:56:30|13477.1|13462.1|13477.1|13462.1|13477.1|13462.1|13477.1|13462.1|1
1653321400000|2022-05-23 15:56:40|13476.9|13461.9|13479.1|13464.1|13479.6|13464.6|13476.9|13461.9|0
1653321410000|2022-05-23 15:56:50|13479.6|13464.6|13481.9|13466.9|13481.9|13466.9|13479.6|13464.6|2
1653321420000|2022-05-23 15:57:00|13482.6|13467.6|13482.1|13467.1|13483.1|13468.1|13482.1|13467.1|0
1653321430000|2022-05-23 15:57:10|13480.2|13455.2|13480.9|13465.9|13480.9|13465.9|13472.3|13455.2|5
1653321450000|2022-05-23 15:57:30|13481.4|13466.4|13480|13465|13481.4|13466.4|13480|13465|2
1653321460000|2022-05-23 15:57:40|13479.7|13464.7|13479.5|13464.5|13480|13465|13479.5|13464.5|1
1653321470000|2022-05-23 15:57:50|13479.2|13464.2|13477|13462|13479.2|13464.2|13477|13462|1
1653321480000|2022-05-23 15:58:00|13479.4|13464.4|13480.5|13465.5|13480.9|13465.9|13479.4|13464.4|0
1653321490000|2022-05-23 15:58:10|13480|13465|13480.5|13465.5|13480.5|13465.5|13479.7|13464.7|0
1653321500000|2022-05-23 15:58:20|13480.3|13465.3|13478.3|13463.3|13480.3|13465.3|13477.5|13462.5|4
1653321510000|2022-05-23 15:58:30|13477.8|13462.8|13478.3|13463.3|13478.3|13463.3|13477.8|13462.8|1
1653321530000|2022-05-23 15:58:50|13480.3|13465.3|13480|13465|13480.3|13465.3|13480|13465|0
1653321540000|2022-05-23 15:59:00|13479.8|13464.8|13480|13465|13480|13465|13479.8|13464.8|0
1653321550000|2022-05-23 15:59:10|13479.8|13464.8|13479.8|13464.8|13479.8|13464.8|13479.8|13464.8|0
1653321560000|2022-05-23 15:59:20|13479.6|13464.6|13476.6|13461.6|13479.6|13464.6|13476.6|13461.6|4
1653321570000|2022-05-23 15:59:30|13475.6|13460.6|13471|13456|13475.6|13460.6|13469.6|13454.6|3
1653321580000|2022-05-23 15:59:40|13470.5|13455.5|13470.3|13455.3|13470.5|13455.5|13470.3|13455.3|0
1653321590000|2022-05-23 15:59:50|13470.8|13455.8|13472.5|13457.5|13474.3|13459.3|13470.8|13455.8|2
1653321610000|2022-05-23 16:00:10|13472.8|13457.8|13470.4|13455.4|13472.8|13457.8|13470.3|13455.3|2
1653321620000|2022-05-23 16:00:20|13470.1|13455.1|13456.3|13441.3|13470.6|13455.6|13456.3|13441.3|3
1653321630000|2022-05-23 16:00:30|13461.5|13446.5|13460.7|13445.7|13461.5|13446.5|13460.5|13445.5|1
1653321640000|2022-05-23 16:00:40|13458.5|13443.5|13462|13447|13463.7|13448.7|13454|13439|4
1653321650000|2022-05-23 16:00:50|13465.1|13450.1|13467|13452|13468.7|13453.7|13465.1|13450.1|4
1653321660000|2022-05-23 16:01:00|13466.5|13451.5|13466.5|13451.5|13466.5|13451.5|13466.5|13451.5|0
1653321670000|2022-05-23 16:01:10|13467.7|13452.7|13467.7|13452.7|13467.7|13452.7|13467.7|13452.7|0
1653321680000|2022-05-23 16:01:20|13469.5|13454.5|13472.2|13457.2|13472.2|13457.2|13469.5|13454.5|3
1653321690000|2022-05-23 16:01:30|13472.5|13457.5|13461.2|13446.2|13472.5|13457.5|13456.7|13441.7|5
1653321700000|2022-05-23 16:01:40|13461.7|13446.7|13465|13450|13465.7|13450.7|13461.7|13446.7|1
1653321710000|2022-05-23 16:01:50|13465.5|13450.5|13468.7|13453.7|13469.2|13454.2|13465|13450|3
1653321720000|2022-05-23 16:02:00|13469.7|13454.7|13463|13448|13469.7|13454.7|13463|13448|3
1653321730000|2022-05-23 16:02:10|13457.5|13442.5|13460|13445|13460|13445|13457.5|13442.5|3
1653321740000|2022-05-23 16:02:20|13459|13444|13459.5|13444.5|13459.5|13444.5|13459|13444|1
1653321750000|2022-05-23 16:02:30|13460|13445|13460.5|13445.5|13461|13446|13459|13444|2
1653321760000|2022-05-23 16:02:40|13459.7|13444.7|13456|13441|13459.7|13444.7|13451.5|13436.5|12
1653321770000|2022-05-23 16:02:50|13455.2|13440.2|13455.7|13440.7|13456.7|13441.7|13450|13435|9
1653321780000|2022-05-23 16:03:00|13455.5|13440.5|13462.1|13447.1|13466.2|13449.4|13455.5|13440.5|11
1653321790000|2022-05-23 16:03:10|13462.4|13447.4|13471.1|13456.1|13477.6|13456.6|13462.4|13447.4|3
1653321800000|2022-05-23 16:03:20|13471.6|13456.6|13473.9|13458.9|13473.9|13458.9|13471.6|13456.6|1
1653321810000|2022-05-23 16:03:30|13473.8|13458.8|13473.3|13458.3|13473.8|13458.8|13473.3|13458.3|0
1653321820000|2022-05-23 16:03:40|13473.6|13458.6|13473.8|13458.8|13473.8|13458.8|13473.6|13458.6|0
1653321830000|2022-05-23 16:03:50|13474.1|13459.1|13476.6|13461.6|13476.8|13461.8|13474.1|13459.1|0
1653321840000|2022-05-23 16:04:00|13476.8|13461.8|13482.1|13467.1|13482.8|13467.8|13476.8|13461.8|2
1653321850000|2022-05-23 16:04:10|13482.8|13467.8|13479.9|13464.9|13482.8|13467.8|13479.6|13464.6|1
1653321860000|2022-05-23 16:04:20|13480.1|13465.1|13483.1|13468.1|13484.1|13469.1|13480.1|13465.1|2
1653321870000|2022-05-23 16:04:30|13482.6|13467.6|13481.8|13466.8|13482.8|13467.8|13481.8|13466.8|0
1653321890000|2022-05-23 16:04:50|||||||||1
1653321900000|2022-05-23 16:05:00|13477.7|13462.7|13473.3|13458.3|13477.7|13462.7|13473.3|13458.3|1
1653321910000|2022-05-23 16:05:10|13473.6|13458.6|13473.6|13458.6|13473.6|13458.6|13473.6|13458.6|0
1653321920000|2022-05-23 16:05:20|13471.8|13456.8|13463.4|13448.4|13471.8|13456.8|13462.6|13447.6|4
1653321930000|2022-05-23 16:05:30|13459.4|13444.4|13458.9|13443.9|13459.7|13444.7|13458.9|13443.9|1
1653321940000|2022-05-23 16:05:40|13459.7|13444.7|13459.7|13444.7|13459.7|13444.7|13459.7|13444.7|1
1653321950000|2022-05-23 16:05:50|13460.9|13445.9|13460.4|13445.4|13460.9|13445.9|13460.4|13445.4|2
1653321960000|2022-05-23 16:06:00|13461.2|13446.2|13460.7|13445.7|13461.2|13446.2|13460.7|13445.7|1
1653321970000|2022-05-23 16:06:10|13460.4|13445.4|13460.4|13445.4|13460.4|13445.4|13460.4|13445.4|0
1653321980000|2022-05-23 16:06:20|13460.9|13445.9|13460.9|13445.9|13460.9|13445.9|13460.9|13445.9|1
1653321990000|2022-05-23 16:06:30|13459.7|13444.7|13455.7|13440.7|13459.7|13444.7|13455.2|13440.2|3
1653322000000|2022-05-23 16:06:40|13456.2|13441.2|13458.2|13443.2|13458.2|13443.2|13456.2|13441.2|0
1653322010000|2022-05-23 16:06:50|13459.2|13444.2|13460.4|13445.4|13460.9|13445.9|13459.2|13444.2|2
1653322020000|2022-05-23 16:07:00|13460.9|13445.9|13461.7|13446.7|13465.9|13450.9|13460.9|13445.9|1
1653322030000|2022-05-23 16:07:10|13461.9|13446.9|13464.1|13449.1|13464.1|13449.1|13461.9|13446.9|0
1653322040000|2022-05-23 16:07:20|13464.4|13449.4|13466.6|13451.6|13466.6|13451.6|13464.4|13449.4|1
1653322060000|2022-05-23 16:07:40|13466.1|13451.1|13470.6|13455.6|13470.8|13455.8|13466.1|13451.1|10
1653322080000|2022-05-23 16:08:00|13470.8|13455.8|13478.8|13463.8|13478.8|13463.8|13470.8|13455.8|3
1653322110000|2022-05-23 16:08:30|13480.1|13465.1|13479.8|13464.8|13480.1|13465.1|13479.8|13464.8|0
1653322120000|2022-05-23 16:08:40|13480.1|13465.1|13481.3|13466.3|13481.8|13466.8|13480.1|13465.1|1
1653322130000|2022-05-23 16:08:50|13480.8|13465.8|13480.1|13465.1|13480.8|13465.8|13480.1|13465.1|1
1653322140000|2022-05-23 16:09:00|13479.8|13464.8|13480.3|13465.3|13480.6|13465.6|13479.8|13464.8|2
1653322150000|2022-05-23 16:09:10|13480.1|13465.1|13479.6|13464.6|13480.1|13465.1|13479.6|13464.6|0
1653322160000|2022-05-23 16:09:20|13479.8|13464.8|13478.3|13463.3|13479.8|13464.8|13478.3|13463.3|0
1653322170000|2022-05-23 16:09:30|13477.8|13462.8|13474.1|13459.1|13477.8|13462.8|13473.8|13458.8|7
1653322180000|2022-05-23 16:09:40|13473.8|13458.8|13473.8|13458.8|13473.8|13458.8|13473.8|13458.8|0
1653322190000|2022-05-23 16:09:50|13470.2|13455.2|13465.1|13450.1|13470.2|13455.2|13465.1|13450.1|1
1653322200000|2022-05-23 16:10:00|13464.8|13449.8|13463.8|13448.8|13464.8|13449.8|13463.8|13448.8|1
1653322220000|2022-05-23 16:10:20|13462.5|13447.5|13461.6|13446.6|13462.5|13447.5|13461.6|13446.6|1
1653322230000|2022-05-23 16:10:30|||||||||1
1653322240000|2022-05-23 16:10:40|13461.5|13446.5|13461.5|13446.5|13461.5|13446.5|13461.5|13446.5|0
1653322260000|2022-05-23 16:11:00|13459.8|13444.8|13460.5|13445.5|13460.5|13445.5|13459.8|13444.8|0
1653322270000|2022-05-23 16:11:10|13463.1|13448.1|13470|13455|13470|13455|13463.1|13448.1|1
1653322280000|2022-05-23 16:11:20|13473|13458|13473|13458|13473.5|13458.5|13473|13458|2
1653322290000|2022-05-23 16:11:30|13473.2|13458.2|13476.2|13461.2|13476.2|13461.2|13473|13458|1
1653322300000|2022-05-23 16:11:40|13477.2|13462.2|13478.6|13463.6|13478.6|13463.6|13477.2|13462.2|3
1653322320000|2022-05-23 16:12:00|13480.1|13465.1|13475.2|13460.2|13480.4|13465.4|13473.9|13458.9|2
1653322330000|2022-05-23 16:12:10|13474.9|13459.9|13473.2|13458.2|13474.9|13459.9|13473.2|13458.2|0
1653322340000|2022-05-23 16:12:20|13470.4|13455.4|13465.8|13440.8|13470.4|13455.4|13462.8|13440.8|1
1653322350000|2022-05-23 16:12:30|13459.3|13444.3|13458.3|13443.3|13459.3|13444.3|13457.8|13442.8|7
1653322360000|2022-05-23 16:12:40|13458.8|13443.8|13458|13443|13458.8|13443.8|13458|13443|5
1653322370000|2022-05-23 16:12:50|13459.2|13444.2|13459.8|13444.8|13459.8|13444.8|13459.2|13444.2|2
1653322380000|2022-05-23 16:13:00|13459.7|13444.7|13459.9|13444.9|13460|13445|13459.7|13444.7|1
1653322400000|2022-05-23 16:13:20|13460.2|13445.2|13457.2|13442.2|13461.2|13446.2|13457.2|13442.2|2
1653322410000|2022-05-23 16:13:30|13458.7|13443.7|13459.2|13444.2|13459.2|13444.2|13458.7|13443.7|0
1653322420000|2022-05-23 16:13:40|13457.2|13442.2|13454.7|13439.7|13457.2|13442.2|13454.7|13439.7|1
1653322440000|2022-05-23 16:14:00|13455.7|13440.7|13454.7|13439.7|13456.7|13441.7|13454.7|13439.7|4
1653322450000|2022-05-23 16:14:10|13454.5|13439.5|13473.4|13458.4|13478.7|13458.4|13454.2|13439.2|55
1653322460000|2022-05-23 16:14:20|13474.2|13459.2|13478.1|13463.1|13478.1|13463.1|13473.9|13458.9|4
1653322470000|2022-05-23 16:14:30|13478.6|13463.6|13482.3|13467.3|13483.5|13468.5|13478.6|13463.6|9
1653322490000|2022-05-23 16:14:50|13483|13468|13490.6|13475.6|13490.8|13475.8|13483|13468|1
1653322500000|2022-05-23 16:15:00|13490.1|13475.1|13491.3|13476.3|13491.6|13476.6|13489.8|13474.8|2
1653322510000|2022-05-23 16:15:10|13490.8|13475.8|13488.3|13473.3|13490.8|13475.8|13488.3|13473.3|3
1653322530000|2022-05-23 16:15:30|13487.8|13472.8|13487.8|13472.8|13487.8|13472.8|13487.8|13472.8|0
1653322540000|2022-05-23 16:15:40|13488|13473|13488.2|13473.2|13489.2|13474.2|13488|13473|7
1653322550000|2022-05-23 16:15:50|13489|13474|13489|13474|13489|13474|13489|13474|0
1653322560000|2022-05-23 16:16:00|13489.8|13474.8|13490.2|13475.2|13491.2|13476.2|13489.8|13474.8|2
1653322570000|2022-05-23 16:16:10|13490.5|13475.5|13491|13476|13491|13476|13490.5|13475.5|3
1653322580000|2022-05-23 16:16:20|13491.2|13476.2|13491.5|13476.5|13492|13477|13491|13476|0
1653322590000|2022-05-23 16:16:30|13492|13477|13478|13463|13492|13477|13478|13460.8|5
1653322600000|2022-05-23 16:16:40|13478.3|13463.3|13479.6|13464.6|13479.9|13464.9|13478.3|13463.3|3
1653322610000|2022-05-23 16:16:50|13480.1|13465.1|13479.9|13464.9|13480.1|13465.1|13479.9|13464.9|0
1653322620000|2022-05-23 16:17:00|13479.6|13464.6|13473.9|13458.9|13479.6|13464.6|13473.7|13458.7|5
1653322630000|2022-05-23 16:17:10|13473.7|13458.7|13473.7|13458.7|13473.7|13458.7|13473.7|13458.7|0
1653322640000|2022-05-23 16:17:20|13472|13457|13474.4|13459.4|13474.4|13459.4|13470.2|13455.2|1
1653322650000|2022-05-23 16:17:30|13474.9|13459.9|13474.4|13459.4|13474.9|13459.9|13474.4|13459.4|0
1653322660000|2022-05-23 16:17:40|13474.7|13459.7|13475.4|13460.4|13475.4|13460.4|13474.7|13459.7|0
1653322680000|2022-05-23 16:18:00|13481.6|13456.6|13474.4|13459.4|13481.6|13459.4|13474.4|13456.1|4
1653322690000|2022-05-23 16:18:10|13474.9|13459.9|13475.2|13460.2|13475.2|13460.2|13474.9|13459.9|0
1653322700000|2022-05-23 16:18:20|13475.9|13460.9|13478.9|13463.9|13479.4|13464.4|13475.9|13460.9|3
1653322710000|2022-05-23 16:18:30|13478.7|13463.7|13479.9|13464.9|13480.1|13465.1|13478.7|13463.7|3
1653322720000|2022-05-23 16:18:40|13480.1|13465.1|13479.6|13464.6|13480.1|13465.1|13479.2|13464.2|0
1653322730000|2022-05-23 16:18:50|13479.4|13464.4|13480.6|13465.6|13480.6|13465.6|13479.4|13464.4|0
1653322760000|2022-05-23 16:19:20|13485.6|13470.6|13477.9|13462.9|13487.1|13472.1|13477.9|13460.4|1
1653322770000|2022-05-23 16:19:30|13477.7|13462.7|13477.4|13462.4|13477.9|13462.9|13477.4|13462.4|2
1653322780000|2022-05-23 16:19:40|13477.2|13462.2|13476.7|13461.7|13477.2|13462.2|13476.7|13461.7|0
1653322790000|2022-05-23 16:19:50|13467.2|13452.2|13467.2|13452.2|13467.2|13452.2|13467.2|13452.2|1
1653322800000|2022-05-23 16:20:00|13472.2|13457.2|13464.9|13449.9|13472.2|13457.2|13464.9|13449.9|4
1653322810000|2022-05-23 16:20:10|13462.7|13447.7|13474.2|13449.2|13474.2|13450.5|13462.7|13447.7|3
1653322820000|2022-05-23 16:20:20|13467.9|13452.9|13466.5|13451.5|13467.9|13452.9|13466.5|13451.5|4
1653322830000|2022-05-23 16:20:30|13466.7|13451.7|13466.7|13451.7|13466.7|13451.7|13466.7|13451.7|0
1653322840000|2022-05-23 16:20:40|13467.2|13452.2|13468.2|13453.2|13468.2|13453.2|13467.2|13452.2|0
1653322850000|2022-05-23 16:20:50|||||||||2
1653322860000|2022-05-23 16:21:00|13469|13454|13469|13454|13469|13454|13469|13454|0
1653322870000|2022-05-23 16:21:10|13468.7|13453.7|13470.7|13455.7|13470.7|13455.7|13468.7|13453.7|0
1653322880000|2022-05-23 16:21:20|13468.5|13453.5|13468.5|13453.5|13468.5|13453.5|13468.5|13453.5|0
1653322900000|2022-05-23 16:21:40|13468.2|13453.2|13468.2|13453.2|13468.2|13453.2|13468.2|13453.2|4
1653322910000|2022-05-23 16:21:50|13469.2|13454.2|13481.4|13466.4|13481.4|13466.4|13469.2|13454.2|4
1653322920000|2022-05-23 16:22:00|13483.2|13468.2|13474|13459|13484.6|13469.6|13473.7|13458.7|4
1653322930000|2022-05-23 16:22:10|13474.2|13459.2|13474|13459|13474.2|13459.2|13473.7|13458.7|12
1653322940000|2022-05-23 16:22:20|13473.7|13458.7|13472.7|13457.7|13473.7|13458.7|13472.7|13457.7|0
1653322950000|2022-05-23 16:22:30|13473.2|13458.2|13474|13459|13474|13459|13473.2|13458.2|0
1653322960000|2022-05-23 16:22:40|13473.7|13458.7|13473.7|13458.7|13473.7|13458.7|13473.7|13458.7|0
1653322970000|2022-05-23 16:22:50|13473.9|13458.9|13474.2|13459.2|13474.2|13459.2|13473.9|13458.9|0
1653322980000|2022-05-23 16:23:00|13474.5|13459.5|13471.2|13456.2|13475.7|13460.7|13471.2|13456.2|1
1653322990000|2022-05-23 16:23:10|13471.4|13456.4|13473.7|13458.7|13473.7|13458.7|13471.4|13456.4|0
1653323000000|2022-05-23 16:23:20|13474.7|13459.7|13474.7|13459.7|13474.7|13459.7|13474.7|13459.7|1
1653323040000|2022-05-23 16:24:00|13474.9|13459.9|13477.7|13462.7|13477.7|13462.7|13474.9|13459.9|3
1653323070000|2022-05-23 16:24:30|13483.1|13468.1|13483.6|13468.6|13483.8|13468.8|13483.1|13468.1|6
1653323120000|2022-05-23 16:25:20|13484.3|13469.3|13485.3|13470.3|13485.3|13470.3|13484.3|13469.3|0
1653323130000|2022-05-23 16:25:30|13485.6|13470.6|13485.6|13470.6|13485.6|13470.6|13485.6|13470.6|0
1653323140000|2022-05-23 16:25:40|13485.1|13470.1|13485.3|13470.3|13485.6|13470.6|13485.1|13470.1|0
1653323150000|2022-05-23 16:25:50|13480.4|13465.4|13477.1|13462.1|13480.4|13465.4|13477.1|13462.1|4
1653323160000|2022-05-23 16:26:00|13477.4|13462.4|13481.1|13466.1|13481.1|13466.1|13477.4|13462.4|3
1653323170000|2022-05-23 16:26:10|13481.3|13466.3|13481.5|13466.5|13482.1|13467.1|13480.1|13465.1|3
1653323180000|2022-05-23 16:26:20|13481.3|13466.3|13481.5|13466.5|13481.5|13466.5|13481.3|13466.3|0
1653323190000|2022-05-23 16:26:30|13481.8|13466.8|13481.8|13466.8|13481.8|13466.8|13481.8|13466.8|0
1653323220000|2022-05-23 16:27:00|13481.7|13466.7|13482.2|13467.2|13482.2|13467.2|13481.7|13466.7|1
1653323230000|2022-05-23 16:27:10|13480.5|13465.5|13477.5|13462.5|13480.5|13465.5|13477.5|13462.5|0
1653323240000|2022-05-23 16:27:20|13477.2|13462.2|13476.5|13461.5|13477.2|13462.2|13476.5|13461.5|0
1653323250000|2022-05-23 16:27:30|13475.4|13460.4|13473.2|13458.2|13475.4|13460.4|13473.2|13458.2|1
1653323260000|2022-05-23 16:27:40|13472.7|13457.7|13472.8|13457.8|13473|13458|13472.7|13457.7|3
1653323280000|2022-05-23 16:28:00|13468.3|13453.3|13468.3|13453.3|13468.3|13453.3|13468.3|13453.3|1
1653323290000|2022-05-23 16:28:10|13467|13452|13459.3|13444.3|13467.3|13452.3|13457|13442|9
1653323300000|2022-05-23 16:28:20|13461.8|13446.8|13462.8|13447.8|13462.8|13447.8|13461.5|13446.5|1
1653323330000|2022-05-23 16:28:50|13464|13449|13465|13450|13465|13450|13464|13449|2
1653323340000|2022-05-23 16:29:00|13466|13451|13467|13452|13467|13452|13466|13451|1
1653323350000|2022-05-23 16:29:10|13468|13453|13468|13453|13468|13453|13468|13453|0
1653323360000|2022-05-23 16:29:20|13469|13454|13469.7|13454.7|13469.7|13454.7|13468.7|13453.7|1
1653323370000|2022-05-23 16:29:30|||||||||1
1653323390000|2022-05-23 16:29:50|13469.5|13454.5|13469.5|13454.5|13469.5|13454.5|13469.5|13454.5|2
1653323400000|2022-05-23 16:30:00|13473.1|13458.1|13476.2|13461.2|13476.7|13461.7|13473.1|13458.1|0
1653323410000|2022-05-23 16:30:10|13474|13459|13474|13459|13474|13459|13474|13459|0
1653323420000|2022-05-23 16:30:20|13473|13458|13464.5|13449.5|13473|13458|13464|13449|1
1653323430000|2022-05-23 16:30:30|13465|13450|13465|13450|13465|13450|13465|13450|1
1653323440000|2022-05-23 16:30:40|13464.5|13449.5|13458.5|13443.5|13464.5|13449.5|13458.5|13443.5|4
1653323450000|2022-05-23 16:30:50|13455.7|13440.7|13453|13438|13455.7|13440.7|13452.7|13437.7|6
1653323460000|2022-05-23 16:31:00|13453.2|13438.2|13453.4|13438.4|13453.4|13438.4|13453|13438|6
1653323480000|2022-05-23 16:31:20|13451.7|13436.7|13451.4|13436.4|13451.7|13436.7|13451.4|13436.4|1
1653323490000|2022-05-23 16:31:30|13451.2|13436.2|13451.2|13436.2|13451.2|13436.2|13451.2|13436.2|0
1653323500000|2022-05-23 16:31:40|13450.7|13435.7|13447.4|13432.4|13450.7|13435.7|13447.4|13432.4|3
1653323520000|2022-05-23 16:32:00|13446.4|13431.4|13440.9|13425.9|13446.4|13431.4|13440.9|13425.9|1
1653323530000|2022-05-23 16:32:10|13442|13427|13439|13424|13442|13427|13439|13424|6
1653323540000|2022-05-23 16:32:20|13439.2|13424.2|13439|13424|13439.2|13424.2|13439|13424|1
1653323550000|2022-05-23 16:32:30|13438.5|13423.5|13438|13423|13438.5|13423.5|13438|13423|1
1653323570000|2022-05-23 16:32:50|13438.7|13423.7|13447.7|13432.7|13447.7|13432.7|13438.7|13423.7|20
1653323580000|2022-05-23 16:33:00|13448.7|13433.7|13448.7|13433.7|13450|13435|13448.5|13433.5|5
1653323610000|2022-05-23 16:33:30|13445.2|13430.2|13434.7|13419.7|13445.2|13430.2|13434.7|13419.7|2
1653323620000|2022-05-23 16:33:40|13436|13421|13438.2|13423.2|13441.2|13426.2|13436|13421|2
1653323640000|2022-05-23 16:34:00|13438.5|13423.5|13438.2|13423.2|13438.5|13423.5|13438|13423|3
1653323650000|2022-05-23 16:34:10|13438|13423|13438|13423|13438|13423|13438|13423|0
1653323660000|2022-05-23 16:34:20|13437.2|13422.2|13445.7|13430.7|13451.4|13430.7|13437.2|13422.2|8
1653323670000|2022-05-23 16:34:30|13443.5|13428.5|13443.5|13428.5|13443.5|13428.5|13443.5|13428.5|1
1653323680000|2022-05-23 16:34:40|13442.4|13427.4|13440|13425|13442.7|13427.7|13440|13425|2
1653323700000|2022-05-23 16:35:00|13439.9|13424.9|13442.4|13427.4|13442.4|13427.4|13439.9|13424.9|0
1653323710000|2022-05-23 16:35:10|13442.7|13427.7|13445.4|13430.4|13445.4|13430.4|13442.7|13427.7|0
1653323720000|2022-05-23 16:35:20|13448.2|13433.2|13461.6|13436.6|13461.6|13440.3|13448.2|13433.2|1
1653323730000|2022-05-23 16:35:30|13462.3|13437.3|13454.1|13439.1|13462.3|13439.6|13453.8|13437.3|0
1653323740000|2022-05-23 16:35:40|13454.3|13439.3|13453.8|13438.8|13455.3|13440.3|13453.8|13438.8|0
1653323750000|2022-05-23 16:35:50|13453.3|13438.3|13453.3|13438.3|13453.3|13438.3|13453.3|13438.3|0
1653323760000|2022-05-23 16:36:00|13466|13441|13462|13447|13466|13447|13462|13441|1
1653323800000|2022-05-23 16:36:40|13463.3|13448.3|13463.3|13448.3|13463.3|13448.3|13463.3|13448.3|0
1653323820000|2022-05-23 16:37:00|13463.5|13448.5|13463.8|13448.8|13463.8|13448.8|13463.5|13448.5|0
1653323840000|2022-05-23 16:37:20|||||||||1
1653323850000|2022-05-23 16:37:30|13462.5|13447.5|13462.3|13447.3|13463.3|13448.3|13462|13447|1
1653323880000|2022-05-23 16:38:00|13461.8|13446.8|13461.8|13446.8|13461.8|13446.8|13461.8|13446.8|1
1653323890000|2022-05-23 16:38:10|13462|13447|13462|13447|13462|13447|13461|13446|1
1653323900000|2022-05-23 16:38:20|13461.8|13446.8|13462|13447|13462|13447|13461.8|13446.8|1
1653323910000|2022-05-23 16:38:30|13462.3|13447.3|13459.1|13444.1|13462.3|13447.3|13459.1|13444.1|4
1653323920000|2022-05-23 16:38:40|13458.6|13443.6|13458.6|13443.6|13458.6|13443.6|13458.6|13443.6|3
1653323930000|2022-05-23 16:38:50|13457.1|13442.1|13456.4|13441.4|13457.1|13442.1|13454.4|13439.4|1
1653323940000|2022-05-23 16:39:00|13455.9|13440.9|13455.6|13440.6|13455.9|13440.9|13455.1|13440.1|0
1653323970000|2022-05-23 16:39:30|13458.1|13443.1|13449.1|13434.1|13458.1|13443.1|13448.9|13433.9|9
1653323980000|2022-05-23 16:39:40|13448.9|13433.9|13448.1|13433.1|13448.9|13433.9|13448.1|13433.1|0
1653323990000|2022-05-23 16:39:50|13448.4|13433.4|13448.4|13433.4|13448.9|13433.9|13447.9|13432.9|0
1653324000000|2022-05-23 16:40:00|||||||||1
1653324010000|2022-05-23 16:40:10|13447.4|13432.4|13447.9|13432.9|13447.9|13432.9|13447.4|13432.4|1
1653324020000|2022-05-23 16:40:20|13448.9|13433.9|13449.9|13434.9|13449.9|13434.9|13448.9|13433.9|9
1653324030000|2022-05-23 16:40:30|13450.9|13435.9|13451.9|13436.9|13451.9|13436.9|13450.4|13435.4|0
1653324040000|2022-05-23 16:40:40|13451.1|13436.1|13451.9|13436.9|13451.9|13436.9|13451.1|13436.1|0
1653324050000|2022-05-23 16:40:50|13452.1|13437.1|13449.4|13434.4|13452.4|13437.4|13449.4|13434.4|0
1653324060000|2022-05-23 16:41:00|13450.4|13435.4|13448.4|13433.4|13451.9|13436.9|13448.4|13433.4|3
1653324070000|2022-05-23 16:41:10|13449.6|13434.6|13449.6|13434.6|13449.6|13434.6|13449.6|13434.6|0
1653324080000|2022-05-23 16:41:20|13449.1|13434.1|13458.1|13443.1|13473.6|13447.6|13449.1|13434.1|1
1653324090000|2022-05-23 16:41:30|13458.4|13443.4|13455.4|13440.4|13458.4|13443.4|13454.6|13439.6|1
1653324100000|2022-05-23 16:41:40|13455.9|13440.9|13457.9|13442.9|13459.1|13444.1|13455.1|13440.1|3
1653324110000|2022-05-23 16:41:50|13458.1|13443.1|13460.8|13445.8|13460.8|13445.8|13458.1|13443.1|2
1653324120000|2022-05-23 16:42:00|||||||||1
1653324130000|2022-05-23 16:42:10|13460.9|13445.9|13452.9|13437.9|13460.9|13445.9|13452.9|13437.9|2
1653324160000|2022-05-23 16:42:40|13452.6|13437.6|13450.3|13435.3|13452.9|13437.9|13450.3|13435.3|3
1653324180000|2022-05-23 16:43:00|13464.5|13439.5|13465|13450|13476|13450|13462|13437.5|3
1653324190000|2022-05-23 16:43:10|13466|13451|13466|13451|13466|13451|13466|13451|0
1653324220000|2022-05-23 16:43:40|13465.5|13450.5|13465.5|13450.5|13465.5|13450.5|13465.5|13450.5|0
1653324240000|2022-05-23 16:44:00|13465|13450|13465|13450|13465|13450|13465|13450|0
1653324250000|2022-05-23 16:44:10|13467|13452|13475.7|13460.7|13476.9|13461.9|13467|13452|6
1653324260000|2022-05-23 16:44:20|13476.7|13461.7|13476.9|13461.9|13479.4|13464.4|13476.7|13461.7|0
1653324270000|2022-05-23 16:44:30|13477.2|13462.2|13478.7|13463.7|13478.7|13463.7|13477.2|13462.2|1
1653324280000|2022-05-23 16:44:40|13481.2|13466.2|13482.2|13467.2|13482.2|13467.2|13481.2|13466.2|2
1653324290000|2022-05-23 16:44:50|13482.7|13467.7|13483.2|13468.2|13483.2|13468.2|13482.7|13467.7|0
1653324300000|2022-05-23 16:45:00|13483.4|13468.4|13475.7|13460.7|13483.4|13468.4|13475.7|13460.7|5
1653324310000|2022-05-23 16:45:10|13477.2|13462.2|13478.2|13463.2|13478.7|13463.7|13477.2|13462.2|14
1653324320000|2022-05-23 16:45:20|13476.2|13461.2|13480.2|13465.2|13480.9|13465.9|13474.7|13459.7|3
1653324330000|2022-05-23 16:45:30|13480.7|13465.7|13480.7|13465.7|13480.7|13465.7|13480.7|13465.7|0
1653324350000|2022-05-23 16:45:50|13481.2|13466.2|13474.2|13459.2|13482.2|13467.2|13471.2|13456.2|10
1653324360000|2022-05-23 16:46:00|13473.9|13458.9|13474.2|13459.2|13474.2|13459.2|13473.9|13458.9|0
1653324370000|2022-05-23 16:46:10|13474.9|13459.9|13476|13461|13476|13461|13474.9|13459.9|15
1653324380000|2022-05-23 16:46:20|13475.2|13460.2|13475.2|13460.2|13475.2|13460.2|13475.2|13460.2|0
1653324410000|2022-05-23 16:46:50|13474.4|13459.4|13475.9|13460.9|13475.9|13460.9|13474.4|13459.4|3
1653324420000|2022-05-23 16:47:00|13476.2|13461.2|13475.2|13450.2|13476.2|13461.2|13475.2|13450.2|9
1653324430000|2022-05-23 16:47:10|13474.4|13449.4|13474.4|13449.4|13474.4|13449.4|13474.4|13449.4|0
1653324440000|2022-05-23 16:47:20|13474.9|13449.9|13474.4|13449.4|13474.9|13449.9|13474.4|13449.4|3
1653324450000|2022-05-23 16:47:30|13473.9|13448.9|13473.9|13448.9|13473.9|13448.9|13473.9|13448.9|0
1653324460000|2022-05-23 16:47:40|13468.4|13453.4|13468.2|13453.2|13468.4|13453.4|13466.9|13451.9|0
1653324480000|2022-05-23 16:48:00|13467.9|13452.9|13471.7|13456.7|13471.7|13456.7|13467.9|13452.9|1
1653324510000|2022-05-23 16:48:30|13471.4|13456.4|13470.7|13455.7|13471.4|13456.4|13470.7|13455.7|4
1653324530000|2022-05-23 16:48:50|||||||||1
1653324550000|2022-05-23 16:49:10|13470.6|13455.6|13470.6|13455.6|13470.6|13455.6|13470.6|13455.6|2
1653324560000|2022-05-23 16:49:20|13471.1|13456.1|13464.9|13439.9|13471.1|13456.1|13461.4|13439.9|6
1653324570000|2022-05-23 16:49:30|13459.4|13444.4|13458.9|13443.9|13459.4|13444.4|13457.9|13442.9|0
1653324580000|2022-05-23 16:49:40|13461.6|13446.6|13461.4|13446.4|13463.6|13448.6|13459.9|13444.9|0
1653324590000|2022-05-23 16:49:50|13462.1|13447.1|13463.1|13448.1|13463.1|13448.1|13462.1|13447.1|0
1653324600000|2022-05-23 16:50:00|13462.4|13447.4|13462.1|13447.1|13462.4|13447.4|13461.1|13446.1|0
1653324610000|2022-05-23 16:50:10|13461.9|13446.9|13462.6|13447.6|13462.6|13447.6|13461.9|13446.9|0
1653324620000|2022-05-23 16:50:20|13462.4|13447.4|13462.6|13447.6|13462.9|13447.9|13462.4|13447.4|0
1653324630000|2022-05-23 16:50:30|13464.9|13449.9|13471.1|13456.1|13471.8|13456.8|13460.1|13445.1|16
1653324640000|2022-05-23 16:50:40|13471.6|13456.6|13470.6|13455.6|13471.6|13456.6|13470.6|13455.6|0
1653324670000|2022-05-23 16:51:10|13471.1|13456.1|13471.1|13456.1|13471.1|13456.1|13471.1|13456.1|0
1653324690000|2022-05-23 16:51:30|13472.4|13457.4|13469.6|13454.6|13472.9|13457.9|13469.6|13454.6|1
1653324700000|2022-05-23 16:51:40|13472.1|13457.1|13466.1|13451.1|13474.6|13459.6|13466.1|13451.1|21
1653324710000|2022-05-23 16:51:50|13465.8|13450.8|13465.8|13450.8|13465.8|13450.8|13465.8|13450.8|15
1653324720000|2022-05-23 16:52:00|13465.4|13450.4|13463.9|13448.9|13465.9|13450.9|13463.9|13448.9|5
1653324730000|2022-05-23 16:52:10|13460.6|13445.6|13459.1|13444.1|13460.9|13445.9|13458.4|13443.4|1
1653324740000|2022-05-23 16:52:20|13470.9|13445.9|13464.6|13449.6|13470.9|13449.6|13464.6|13445.9|1
1653324750000|2022-05-23 16:52:30|13464.1|13449.1|13464.1|13449.1|13464.1|13449.1|13464.1|13449.1|7
1653324760000|2022-05-23 16:52:40|13465.1|13450.1|13466.5|13451.5|13466.5|13451.5|13465|13450|17
1653324770000|2022-05-23 16:52:50|13469|13454|13468.8|13453.8|13469|13454|13468.3|13453.3|0
1653324780000|2022-05-23 16:53:00|13468.3|13453.3|13467|13452|13468.3|13453.3|13467|13452|0
1653324790000|2022-05-23 16:53:10|13467.5|13452.5|13467.5|13452.5|13467.5|13452.5|13467.5|13452.5|0
1653324800000|2022-05-23 16:53:20|13468|13453|13468|13453|13468|13453|13468|13453|0
1653324830000|2022-05-23 16:53:50|13468.2|13453.2|13468.7|13453.7|13468.7|13453.7|13468.2|13453.2|0
1653324840000|2022-05-23 16:54:00|13466|13451|13465.5|13450.5|13466.5|13451.5|13465.5|13450.5|2
1653324850000|2022-05-23 16:54:10|13465|13450|13465|13450|13465|13450|13465|13450|0
1653324860000|2022-05-23 16:54:20|13467|13452|13467|13452|13467|13452|13467|13452|0
1653324870000|2022-05-23 16:54:30|13469.7|13454.7|13470.7|13455.7|13471|13456|13469.7|13454.7|17
1653324880000|2022-05-23 16:54:40|13471.9|13456.9|13473.2|13458.2|13473.2|13458.2|13471.9|13456.9|0
1653324890000|2022-05-23 16:54:50|13474.2|13459.2|13473.9|13458.9|13474.2|13459.2|13473.9|13458.9|97
1653324900000|2022-05-23 16:55:00|13474.2|13459.2|13474.7|13459.7|13475.2|13460.2|13474|13459|2
1653324910000|2022-05-23 16:55:10|13475.5|13460.5|13474.7|13459.7|13475.5|13460.5|13474.7|13459.7|0
1653324920000|2022-05-23 16:55:20|13474|13459|13472.5|13457.5|13474|13459|13472.5|13457.5|2
1653324940000|2022-05-23 16:55:40|13472.7|13457.7|13473.5|13458.5|13473.5|13458.5|13472.7|13457.7|2
1653324950000|2022-05-23 16:55:50|13475.2|13460.2|13472.2|13457.2|13475.7|13460.7|13470.5|13455.5|4
1653324960000|2022-05-23 16:56:00|13471.7|13456.7|13469.7|13454.7|13471.7|13456.7|13469.7|13454.7|0
1653324970000|2022-05-23 16:56:10|13469.2|13454.2|13469.2|13454.2|13469.2|13454.2|13469.2|13454.2|0
1653324980000|2022-05-23 16:56:20|13468.4|13453.4|13465.7|13450.7|13468.4|13453.4|13465.7|13450.7|1
1653324990000|2022-05-23 16:56:30|13465.2|13450.2|13463.9|13448.9|13465.2|13450.2|13462.9|13447.9|3
1653325000000|2022-05-23 16:56:40|13463.2|13448.2|13463.2|13448.2|13463.2|13448.2|13462.7|13447.7|0
1653325030000|2022-05-23 16:57:10|13462.9|13447.9|13467.6|13452.6|13467.6|13452.6|13462.9|13447.9|5
1653325040000|2022-05-23 16:57:20|13468.9|13453.9|13470.6|13455.6|13470.6|13455.6|13468.9|13453.9|1
1653325070000|2022-05-23 16:57:50|||||||||1
1653325080000|2022-05-23 16:58:00|||||||||1
1653325090000|2022-05-23 16:58:10|13471.1|13456.1|13471.1|13456.1|13471.1|13456.1|13471.1|13456.1|0
1653325110000|2022-05-23 16:58:30|13471.9|13456.9|13471.9|13456.9|13471.9|13456.9|13471.9|13456.9|0
1653325150000|2022-05-23 16:59:10|13471.1|13456.1|13467.9|13452.9|13471.1|13456.1|13467.4|13452.4|11
1653325160000|2022-05-23 16:59:20|13467.1|13452.1|13468.4|13453.4|13468.4|13453.4|13467.1|13452.1|0
1653325170000|2022-05-23 16:59:30|||||||||1
1653325180000|2022-05-23 16:59:40|13468.9|13453.9|13468.9|13453.9|13468.9|13453.9|13468.9|13453.9|0
1653325190000|2022-05-23 16:59:50|13470.6|13455.6|13475.6|13460.6|13475.6|13460.6|13470.6|13455.6|1
1653325200000|2022-05-23 17:00:00|13475.4|13460.4|13475.4|13460.4|13475.4|13460.4|13475.4|13460.4|9
1653325210000|2022-05-23 17:00:10|13476.1|13461.1|13476.1|13461.1|13476.1|13461.1|13476.1|13461.1|0
1653325220000|2022-05-23 17:00:20|13471.2|13456.2|13468.4|13453.4|13471.2|13456.2|13468.4|13453.4|9
1653325230000|2022-05-23 17:00:30|13468.7|13453.7|13468.9|13453.9|13469.4|13454.4|13468.7|13453.7|0
1653325240000|2022-05-23 17:00:40|13467.2|13452.2|13466.4|13451.4|13467.2|13452.2|13466.4|13451.4|3
1653325250000|2022-05-23 17:00:50|13465.9|13450.9|13465.9|13450.9|13465.9|13450.9|13465.9|13450.9|0
1653325270000|2022-05-23 17:01:10|||||||||1
1653325280000|2022-05-23 17:01:20|13466.4|13451.4|13466.9|13451.9|13466.9|13451.9|13466.4|13451.4|0
1653325310000|2022-05-23 17:01:50|13466.6|13451.6|13467.9|13452.9|13467.9|13452.9|13466.6|13451.6|4
1653325330000|2022-05-23 17:02:10|13467.8|13452.8|13467.8|13452.8|13467.8|13452.8|13467.8|13452.8|0
1653325350000|2022-05-23 17:02:30|13467.6|13452.6|13467.6|13452.6|13467.6|13452.6|13467.4|13452.4|0
1653325360000|2022-05-23 17:02:40|13468.1|13453.1|13468.1|13453.1|13468.1|13453.1|13468.1|13453.1|3
1653325370000|2022-05-23 17:02:50|13467.8|13452.8|13467.8|13452.8|13467.8|13452.8|13467.8|13452.8|0
1653325380000|2022-05-23 17:03:00|13467.6|13452.6|13467.6|13452.6|13467.6|13452.6|13467.6|13452.6|0
1653325390000|2022-05-23 17:03:10|13466.8|13451.8|13466.8|13451.8|13466.8|13451.8|13466.8|13451.8|0
1653325440000|2022-05-23 17:04:00|13467.3|13452.3|13467.3|13452.3|13467.3|13452.3|13467.3|13452.3|0
1653325450000|2022-05-23 17:04:10|13467.6|13452.6|13467.6|13452.6|13467.6|13452.6|13467.6|13452.6|0
1653325470000|2022-05-23 17:04:30|13472.8|13457.8|13472.8|13457.8|13472.8|13457.8|13472.8|13457.8|18
1653325480000|2022-05-23 17:04:40|13473.8|13458.8|13474.3|13459.3|13474.3|13459.3|13473.8|13458.8|0
1653325500000|2022-05-23 17:05:00|13474.2|13459.2|13474|13459|13474.2|13459.2|13474|13459|0
1653325510000|2022-05-23 17:05:10|13473.8|13458.8|13473.8|13458.8|13473.8|13458.8|13473.8|13458.8|8
1653325520000|2022-05-23 17:05:20|13474.5|13459.5|13475.5|13460.5|13475.5|13460.5|13474.5|13459.5|3
1653325530000|2022-05-23 17:05:30|13474.2|13459.2|13466.3|13451.3|13474.2|13459.2|13466.3|13451.3|8
1653325570000|2022-05-23 17:06:10|13466.2|13451.2|13466.2|13451.2|13466.2|13451.2|13466.2|13451.2|0
1653325580000|2022-05-23 17:06:20|||||||||1
1653325630000|2022-05-23 17:07:10|13471.9|13456.9|13468.4|13453.4|13474.2|13459.2|13468.4|13453.4|8
1653325660000|2022-05-23 17:07:40|13467.4|13452.4|13467.4|13452.4|13467.4|13452.4|13467.4|13452.4|0
1653325670000|2022-05-23 17:07:50|13463.2|13448.2|13463.2|13448.2|13463.2|13448.2|13463.2|13448.2|1
1653325680000|2022-05-23 17:08:00|13459.9|13444.9|13468.8|13453.8|13468.8|13453.8|13459.9|13444.9|2
1653325690000|2022-05-23 17:08:10|13469.1|13454.1|13471.6|13456.6|13472.1|13457.1|13468.9|13453.9|0
1653325700000|2022-05-23 17:08:20|13471.4|13456.4|13471.9|13456.9|13471.9|13456.9|13471.4|13456.4|0
1653325710000|2022-05-23 17:08:30|13472.4|13457.4|13473.4|13458.4|13473.4|13458.4|13472.4|13457.4|1
1653325720000|2022-05-23 17:08:40|13473.1|13458.1|13473.1|13458.1|13473.1|13458.1|13473.1|13458.1|0
1653325730000|2022-05-23 17:08:50|13472.9|13457.9|13472.9|13457.9|13473.1|13458.1|13472.9|13457.9|0
1653325740000|2022-05-23 17:09:00|13473.1|13458.1|13474.1|13459.1|13474.1|13459.1|13473.1|13458.1|2
1653325750000|2022-05-23 17:09:10|13474.4|13459.4|13474.6|13459.6|13474.6|13459.6|13474.4|13459.4|2
1653325760000|2022-05-23 17:09:20|13475.6|13460.6|13470.4|13455.4|13475.6|13460.6|13469.9|13454.9|1
1653325770000|2022-05-23 17:09:30|13470.1|13455.1|13470.6|13455.6|13470.6|13455.6|13470.1|13455.1|1
1653325780000|2022-05-23 17:09:40|13471.1|13456.1|13470.9|13455.9|13471.1|13456.1|13470.9|13455.9|11
1653325810000|2022-05-23 17:10:10|13471.4|13456.4|13471.4|13456.4|13471.4|13456.4|13471.4|13456.4|0
1653325820000|2022-05-23 17:10:20|13471.8|13456.8|13473.1|13458.1|13473.1|13458.1|13471.8|13456.8|0
1653325830000|2022-05-23 17:10:30|13473.3|13458.3|13473.3|13458.3|13473.3|13458.3|13473.3|13458.3|1
1653325840000|2022-05-23 17:10:40|||||||||1
1653325860000|2022-05-23 17:11:00|||||||||1
1653325880000|2022-05-23 17:11:20|13473.1|13458.1|13472.1|13457.1|13473.1|13458.1|13472.1|13457.1|0
1653325890000|2022-05-23 17:11:30|13471|13456|13471|13456|13471|13456|13471|13456|1
1653325920000|2022-05-23 17:12:00|13471.3|13456.3|13463.3|13448.3|13471.3|13456.3|13463.3|13448.3|3
1653325930000|2022-05-23 17:12:10|13462.8|13447.8|13462.5|13447.5|13462.8|13447.8|13462.5|13447.5|4
1653325950000|2022-05-23 17:12:30|13461.7|13446.7|13461.7|13446.7|13461.7|13446.7|13461.7|13446.7|0
1653325960000|2022-05-23 17:12:40|13462|13447|13461.7|13446.7|13462|13447|13461.7|13446.7|0
1653325970000|2022-05-23 17:12:50|13461.5|13446.5|13461.5|13446.5|13461.5|13446.5|13461.5|13446.5|0
1653325980000|2022-05-23 17:13:00|13461.7|13446.7|13462.7|13447.7|13465.9|13450.9|13461.5|13446.5|17
1653325990000|2022-05-23 17:13:10|13462.9|13447.9|13462.2|13447.2|13462.9|13447.9|13460.9|13445.9|0
1653326000000|2022-05-23 17:13:20|13462.1|13447.1|13462.9|13447.9|13462.9|13447.9|13462.1|13447.1|2
1653326010000|2022-05-23 17:13:30|13463.1|13448.1|13464.8|13449.8|13465.1|13450.1|13463.1|13448.1|2
1653326020000|2022-05-23 17:13:40|13464.6|13449.6|13465.3|13450.3|13465.3|13450.3|13464.6|13449.6|0
1653326030000|2022-05-23 17:13:50|13469|13454|13472.8|13457.8|13477.3|13462.3|13469|13454|13
1653326040000|2022-05-23 17:14:00|13470.1|13455.1|13465.1|13450.1|13470.1|13455.1|13465.1|13450.1|3
1653326050000|2022-05-23 17:14:10|13464.9|13449.9|13463.7|13448.7|13464.9|13449.9|13463.4|13448.4|2
1653326070000|2022-05-23 17:14:30|13463.4|13448.4|13463.4|13448.4|13463.4|13448.4|13463.4|13448.4|0
1653326080000|2022-05-23 17:14:40|13463.2|13448.2|13463.2|13448.2|13463.2|13448.2|13463.2|13448.2|0
1653326090000|2022-05-23 17:14:50|13462.4|13447.4|13460.2|13445.2|13462.4|13447.4|13460.2|13445.2|1
1653326100000|2022-05-23 17:15:00|||||||||2
1653326120000|2022-05-23 17:15:20|13459.4|13444.4|13459.2|13444.2|13459.4|13444.4|13459.2|13444.2|0
1653326140000|2022-05-23 17:15:40|13459.9|13444.9|13468.4|13453.4|13468.4|13453.4|13459.9|13444.9|5
1653326150000|2022-05-23 17:15:50|13467.9|13452.9|13466.1|13451.1|13467.9|13452.9|13462.9|13447.9|2
1653326160000|2022-05-23 17:16:00|13466.4|13451.4|13459.9|13444.9|13466.4|13451.4|13459.9|13444.9|3
1653326170000|2022-05-23 17:16:10|13458.9|13443.9|13458.9|13443.9|13458.9|13443.9|13458.9|13443.9|0
1653326180000|2022-05-23 17:16:20|13459.2|13444.2|13459.2|13444.2|13459.2|13444.2|13459.2|13444.2|1
1653326200000|2022-05-23 17:16:40|13459.1|13444.1|13459.1|13444.1|13459.1|13444.1|13459.1|13444.1|0
1653326210000|2022-05-23 17:16:50|13460.7|13445.7|13460.9|13445.9|13461.9|13446.9|13460.7|13445.7|2
1653326220000|2022-05-23 17:17:00|13460.7|13445.7|13459.6|13444.6|13460.7|13445.7|13459.6|13444.6|21
1653326240000|2022-05-23 17:17:20|13459.4|13444.4|13459.1|13444.1|13459.4|13444.4|13459.1|13444.1|0
1653326250000|2022-05-23 17:17:30|13458.9|13443.9|13458.6|13443.6|13458.9|13443.9|13458.6|13443.6|1
1653326260000|2022-05-23 17:17:40|13458.9|13443.9|13459.9|13444.9|13459.9|13444.9|13458.9|13443.9|0
1653326270000|2022-05-23 17:17:50|13460.4|13445.4|13451.4|13436.4|13460.9|13445.9|13451.4|13436.4|3
1653326280000|2022-05-23 17:18:00|13451.9|13436.9|13450.4|13435.4|13454.1|13439.1|13450.4|13435.4|3
1653326330000|2022-05-23 17:18:50|||||||||1
1653326340000|2022-05-23 17:19:00|||||||||1
1653326390000|2022-05-23 17:19:50|||||||||1
1653326420000|2022-05-23 17:20:20|13450.1|13435.1|13445.1|13430.1|13450.1|13435.1|13445.1|13430.1|3
1653326430000|2022-05-23 17:20:30|13445.4|13430.4|13450.3|13435.3|13450.3|13435.3|13445.4|13430.4|5
1653326440000|2022-05-23 17:20:40|13450.6|13435.6|13450.6|13435.6|13450.6|13435.6|13450.6|13435.6|0
1653326450000|2022-05-23 17:20:50|13457.8|13442.8|13456.8|13441.8|13457.8|13442.8|13456.8|13441.8|1
1653326460000|2022-05-23 17:21:00|13456.6|13441.6|13453.1|13438.1|13456.6|13441.6|13450.6|13435.6|1
1653326470000|2022-05-23 17:21:10|13451.6|13436.6|13449.4|13434.4|13452.4|13437.4|13448.9|13433.9|5
1653326480000|2022-05-23 17:21:20|13448.9|13433.9|13441.2|13426.2|13448.9|13433.9|13440.2|13425.2|2
1653326490000|2022-05-23 17:21:30|13440.9|13425.9|13441.7|13426.7|13441.7|13426.7|13439.7|13424.7|2
1653326510000|2022-05-23 17:21:50|13442.4|13427.4|13441.4|13426.4|13442.4|13427.4|13441.4|13426.4|0
1653326520000|2022-05-23 17:22:00|13442.2|13427.2|13441.4|13426.4|13442.2|13427.2|13441.4|13426.4|2
1653326530000|2022-05-23 17:22:10|13441.6|13426.6|13441.4|13426.4|13441.7|13426.7|13441.4|13426.4|0
1653326540000|2022-05-23 17:22:20|13441.9|13426.9|13442.4|13427.4|13442.9|13427.9|13441.9|13426.9|0
1653326560000|2022-05-23 17:22:40|13442.7|13427.7|13444.9|13429.9|13444.9|13429.9|13442.6|13427.6|3
1653326570000|2022-05-23 17:22:50|||||||||5
1653326580000|2022-05-23 17:23:00|||||||||1
1653326590000|2022-05-23 17:23:10|||||||||2
1653326600000|2022-05-23 17:23:20|13445.4|13430.4|13445.4|13430.4|13445.4|13430.4|13445.4|13430.4|1
1653326610000|2022-05-23 17:23:30|13444.9|13429.9|13444.9|13429.9|13444.9|13429.9|13444.9|13429.9|0
1653326620000|2022-05-23 17:23:40|13446.1|13431.1|13444.4|13429.4|13446.1|13431.1|13444.4|13429.4|3
1653326630000|2022-05-23 17:23:50|13444.2|13429.2|13444.4|13429.4|13446.1|13431.1|13443.9|13428.9|2
1653326640000|2022-05-23 17:24:00|13444.6|13429.6|13446.6|13431.6|13446.6|13431.6|13444.6|13429.6|1
1653326650000|2022-05-23 17:24:10|13446.1|13431.1|13446.6|13431.6|13446.6|13431.6|13446.1|13431.1|9
1653326670000|2022-05-23 17:24:30|13446.9|13431.9|13446.6|13431.6|13446.9|13431.9|13446.6|13431.6|0
1653326700000|2022-05-23 17:25:00|||||||||2
1653326710000|2022-05-23 17:25:10|13447.6|13432.6|13447.6|13432.6|13447.6|13432.6|13447.6|13432.6|2
1653326720000|2022-05-23 17:25:20|13448.3|13433.3|13448.6|13433.6|13448.6|13433.6|13448.3|13433.3|0
1653326730000|2022-05-23 17:25:30|13448.8|13433.8|13448.8|13433.8|13448.8|13433.8|13448.8|13433.8|1
1653326740000|2022-05-23 17:25:40|13449.1|13434.1|13448.5|13433.5|13449.1|13434.1|13448.3|13433.3|1
1653326770000|2022-05-23 17:26:10|13448.8|13433.8|13451.7|13436.7|13451.7|13436.7|13448.8|13433.8|1
1653326780000|2022-05-23 17:26:20|13452.2|13437.2|13461.8|13446.8|13461.8|13446.8|13452.2|13437.2|20
1653326790000|2022-05-23 17:26:30|13463.6|13448.6|13456.3|13441.3|13463.8|13448.8|13456.3|13441.3|7
1653326800000|2022-05-23 17:26:40|13456|13441|13456|13441|13456|13441|13456|13441|2
1653326810000|2022-05-23 17:26:50|13456.5|13441.5|13457.3|13442.3|13457.3|13442.3|13456.5|13441.5|21
1653326820000|2022-05-23 17:27:00|13454.9|13439.9|13452.5|13437.5|13454.9|13439.9|13452|13437|4
1653326830000|2022-05-23 17:27:10|13452.3|13437.3|13452.3|13437.3|13452.3|13437.3|13452.3|13437.3|14
1653326840000|2022-05-23 17:27:20|13451.8|13436.8|13451.8|13436.8|13451.8|13436.8|13451.8|13436.8|1
1653326850000|2022-05-23 17:27:30|13451.5|13436.5|13451.5|13436.5|13451.5|13436.5|13451.5|13436.5|9
1653326860000|2022-05-23 17:27:40|||||||||6
1653326870000|2022-05-23 17:27:50|13451.8|13436.8|13451.8|13436.8|13451.8|13436.8|13451.5|13436.5|2
1653326880000|2022-05-23 17:28:00|13451|13436|13451|13436|13451|13436|13451|13436|1
1653326890000|2022-05-23 17:28:10|13450.5|13435.5|13450|13435|13450.7|13435.7|13450|13435|0
1653326900000|2022-05-23 17:28:20|13449.5|13434.5|13449.5|13434.5|13449.5|13434.5|13449.5|13434.5|0
1653326910000|2022-05-23 17:28:30|13449.7|13434.7|13451.5|13436.5|13451.5|13436.5|13449.5|13434.5|2
1653326920000|2022-05-23 17:28:40|||||||||8
1653326930000|2022-05-23 17:28:50|13450.7|13435.7|13441.1|13426.1|13451.9|13436.9|13441.1|13426.1|9
1653326940000|2022-05-23 17:29:00|13441.3|13426.3|13435.6|13420.6|13443.8|13428.8|13433.6|13418.6|7
1653326950000|2022-05-23 17:29:10|13435.8|13420.8|13434.8|13419.8|13436.1|13421.1|13434.8|13419.8|0
1653326970000|2022-05-23 17:29:30|13434.6|13419.6|13434.3|13419.3|13434.6|13419.6|13434.3|13419.3|2
1653326980000|2022-05-23 17:29:40|13434.4|13419.4|13425.4|13410.4|13434.4|13419.4|13424.7|13409.7|15
1653326990000|2022-05-23 17:29:50|13425.2|13410.2|13425.7|13410.7|13426.2|13411.2|13424.4|13409.4|1
1653327000000|2022-05-23 17:30:00|13425.5|13410.5|13422.4|13407.4|13426|13411|13421.4|13406.4|14
1653327010000|2022-05-23 17:30:10|13425.4|13410.4|13424.6|13409.6|13425.4|13410.4|13424.6|13409.6|2
1653327020000|2022-05-23 17:30:20|13424.4|13409.4|13423.4|13408.4|13424.4|13409.4|13423.4|13408.4|0
1653327050000|2022-05-23 17:30:50|13421.1|13406.1|13419.8|13404.8|13421.1|13406.1|13419.3|13404.3|1
1653327060000|2022-05-23 17:31:00|13419.1|13404.1|13418.3|13403.3|13419.1|13404.1|13418.3|13403.3|2
1653327070000|2022-05-23 17:31:10|13418.8|13403.8|13410.2|13395.2|13418.8|13403.8|13409.7|13394.7|6
1653327090000|2022-05-23 17:31:30|13410.5|13395.5|13414|13399|13414|13399|13410.5|13395.5|1
1653327100000|2022-05-23 17:31:40|13414.2|13399.2|13416.8|13401.8|13418.2|13403.2|13414.2|13399.2|3
1653327110000|2022-05-23 17:31:50|13414|13399|13413.5|13398.5|13414.5|13399.5|13413.5|13398.5|0
1653327130000|2022-05-23 17:32:10|13413.7|13398.7|13413.7|13398.7|13413.7|13398.7|13413.7|13398.7|0
1653327150000|2022-05-23 17:32:30|13413.5|13398.5|13413.5|13398.5|13413.5|13398.5|13413.5|13398.5|0
1653327160000|2022-05-23 17:32:40|13410.9|13395.9|13406.5|13391.5|13410.9|13395.9|13403.9|13388.9|6
1653327170000|2022-05-23 17:32:50|13406|13391|13406.7|13391.7|13407.5|13392.5|13406|13391|1
1653327180000|2022-05-23 17:33:00|13406.2|13391.2|13407.2|13392.2|13407.7|13392.7|13406.2|13391.2|1
1653327190000|2022-05-23 17:33:10|13407|13392|13408.7|13393.7|13409|13394|13406.7|13391.7|3
1653327200000|2022-05-23 17:33:20|13409|13394|13408.2|13393.2|13409|13394|13408.2|13393.2|0
1653327210000|2022-05-23 17:33:30|13408.5|13393.5|13408.2|13393.2|13408.5|13393.5|13408.2|13393.2|0
1653327220000|2022-05-23 17:33:40|13408|13393|13408|13393|13408|13393|13408|13393|1
1653327230000|2022-05-23 17:33:50|13407.2|13392.2|13406.7|13391.7|13407.2|13392.2|13406.2|13391.2|1
1653327240000|2022-05-23 17:34:00|13407.7|13392.7|13405.7|13390.7|13407.7|13392.7|13405.7|13390.7|1
1653327250000|2022-05-23 17:34:10|13404.1|13389.1|13403.4|13388.4|13404.1|13389.1|13403.4|13388.4|1
1653327260000|2022-05-23 17:34:20|13403.6|13388.6|13394.8|13379.8|13403.6|13388.6|13394.8|13379.8|8
1653327270000|2022-05-23 17:34:30|13393.2|13378.2|13392.7|13377.7|13393.2|13378.2|13392.7|13377.7|0
1653327280000|2022-05-23 17:34:40|13393|13378|13391|13376|13393|13378|13391|13376|2
1653327290000|2022-05-23 17:34:50|13391.8|13376.8|13393.2|13378.2|13393.2|13378.2|13391.5|13376.5|5
1653327300000|2022-05-23 17:35:00|13393|13378|13395.7|13380.7|13395.7|13380.7|13392.3|13377.3|2
1653327330000|2022-05-23 17:35:30|13399.9|13384.9|13401.4|13386.4|13401.9|13386.9|13399.9|13384.9|1
1653327340000|2022-05-23 17:35:40|13401.6|13386.6|13404.4|13389.4|13405.4|13390.4|13401.6|13386.6|2
1653327350000|2022-05-23 17:35:50|13405.4|13390.4|13406.6|13391.6|13406.6|13391.6|13405.4|13390.4|1
1653327360000|2022-05-23 17:36:00|13407.1|13392.1|13412.8|13397.8|13412.8|13397.8|13407.1|13392.1|1
1653327370000|2022-05-23 17:36:10|13413|13398|13413|13398|13413|13398|13413|13398|0
1653327380000|2022-05-23 17:36:20|13412.5|13397.5|13412.5|13397.5|13412.5|13397.5|13412.5|13397.5|1
1653327390000|2022-05-23 17:36:30|13414|13399|13410.3|13395.3|13414|13399|13410.3|13395.3|3
1653327400000|2022-05-23 17:36:40|13409.5|13394.5|13411.5|13396.5|13411.5|13396.5|13409.5|13394.5|2
1653327410000|2022-05-23 17:36:50|13411.2|13396.2|13413|13398|13413|13398|13411|13396|0
1653327420000|2022-05-23 17:37:00|13412.8|13397.8|13414|13399|13414|13399|13412.8|13397.8|0
1653327430000|2022-05-23 17:37:10|13414.5|13399.5|13414.1|13399.1|13414.5|13399.5|13413.8|13398.8|1
1653327440000|2022-05-23 17:37:20|||||||||1
1653327450000|2022-05-23 17:37:30|13414|13399|13413.8|13398.8|13414|13399|13413.8|13398.8|7
1653327460000|2022-05-23 17:37:40|13414|13399|13413.5|13398.5|13414|13399|13413.5|13398.5|1
1653327470000|2022-05-23 17:37:50|13415.5|13400.5|13415.5|13400.5|13415.5|13400.5|13415.5|13400.5|2
1653327490000|2022-05-23 17:38:10|13413.5|13398.5|13413.5|13398.5|13413.5|13398.5|13413.5|13398.5|0
1653327500000|2022-05-23 17:38:20|13417.2|13402.2|13417.2|13402.2|13417.2|13402.2|13417.2|13402.2|20
1653327510000|2022-05-23 17:38:30|13417.4|13402.4|13419.6|13404.6|13419.6|13404.6|13417.4|13402.4|4
1653327520000|2022-05-23 17:38:40|13420.4|13405.4|13420.9|13405.9|13420.9|13405.9|13420.4|13405.4|1
1653327530000|2022-05-23 17:38:50|||||||||2
1653327580000|2022-05-23 17:39:40|13417|13402|13416.1|13401.1|13417|13402|13412.6|13397.6|2
1653327590000|2022-05-23 17:39:50|13416.3|13401.3|13416.1|13401.1|13416.3|13401.3|13416.1|13401.1|0
1653327600000|2022-05-23 17:40:00|13415.9|13400.9|13412.9|13397.9|13415.9|13400.9|13412.9|13397.9|2
1653327610000|2022-05-23 17:40:10|13413.4|13398.4|13413.4|13398.4|13413.4|13398.4|13413.4|13398.4|0
1653327620000|2022-05-23 17:40:20|13414.2|13399.2|13414.4|13399.4|13414.4|13399.4|13414.2|13399.2|2
1653327630000|2022-05-23 17:40:30|13413.9|13398.9|13413.9|13398.9|13413.9|13398.9|13413.9|13398.9|1
1653327640000|2022-05-23 17:40:40|13414.2|13399.2|13417.9|13402.9|13417.9|13402.9|13414.2|13399.2|2
1653327650000|2022-05-23 17:40:50|13416.4|13401.4|13416.4|13401.4|13416.4|13401.4|13416.4|13401.4|0
1653327660000|2022-05-23 17:41:00|13415.4|13400.4|13415.4|13400.4|13415.4|13400.4|13415.4|13400.4|1
1653327670000|2022-05-23 17:41:10|13415.7|13400.7|13415.7|13400.7|13415.7|13400.7|13415.7|13400.7|0
1653327680000|2022-05-23 17:41:20|13414.9|13399.9|13414.9|13399.9|13414.9|13399.9|13414.9|13399.9|0
1653327700000|2022-05-23 17:41:40|13414.2|13399.2|13411.1|13396.1|13415.4|13400.4|13411.1|13396.1|4
1653327710000|2022-05-23 17:41:50|13413.6|13398.6|13412.2|13397.2|13413.6|13398.6|13412.2|13397.2|5
1653327720000|2022-05-23 17:42:00|13409.6|13394.6|13412.1|13397.1|13412.5|13397.5|13409.6|13394.6|7
1653327730000|2022-05-23 17:42:10|13411.8|13396.8|13411.8|13396.8|13411.8|13396.8|13411.8|13396.8|0
1653327740000|2022-05-23 17:42:20|13411.6|13396.6|13410.3|13395.3|13411.6|13396.6|13410.3|13395.3|0
1653327760000|2022-05-23 17:42:40|13410.1|13395.1|13411.8|13396.8|13412.3|13397.3|13410.1|13395.1|1
1653327770000|2022-05-23 17:42:50|13412|13397|13411.8|13396.8|13412|13397|13411.8|13396.8|1
1653327800000|2022-05-23 17:43:20|13410.6|13395.6|13408.6|13393.6|13410.6|13395.6|13408.6|13393.6|2
1653327820000|2022-05-23 17:43:40|13408.1|13393.1|13408.6|13393.6|13408.8|13393.8|13407.8|13392.8|3
1653327840000|2022-05-23 17:44:00|13408.3|13393.3|13408.6|13393.6|13409.1|13394.1|13408.1|13393.1|0
1653327850000|2022-05-23 17:44:10|13408.8|13393.8|13408.8|13393.8|13408.8|13393.8|13408.8|13393.8|4
1653327860000|2022-05-23 17:44:20|13409.6|13394.6|13408.6|13393.6|13409.6|13394.6|13408.1|13393.1|1
1653327870000|2022-05-23 17:44:30|13408.8|13393.8|13401.2|13386.2|13409.4|13394.4|13401.2|13386.2|10
1653327880000|2022-05-23 17:44:40|13401|13386|13399|13384|13401|13386|13399|13384|5
1653327890000|2022-05-23 17:44:50|13399.5|13384.5|13401|13386|13401|13386|13399.5|13384.5|5
1653327900000|2022-05-23 17:45:00|13401.3|13386.3|13403.1|13388.1|13403.5|13388.5|13401.1|13386.1|2
1653327910000|2022-05-23 17:45:10|13402.1|13387.1|13402.8|13387.8|13403.6|13388.6|13401.6|13386.6|3
1653327920000|2022-05-23 17:45:20|13403.4|13388.4|13403.3|13388.3|13403.8|13388.8|13402.6|13387.6|2
1653327930000|2022-05-23 17:45:30|13403.6|13388.6|13403.6|13388.6|13403.6|13388.6|13403.6|13388.6|0
1653327950000|2022-05-23 17:45:50|13403.8|13388.8|13405.8|13390.8|13405.8|13390.8|13403.8|13388.8|8
1653327960000|2022-05-23 17:46:00|13405.3|13390.3|13405.1|13390.1|13405.6|13390.6|13405.1|13390.1|1
1653327970000|2022-05-23 17:46:10|13405.3|13390.3|13405.3|13390.3|13405.3|13390.3|13405.3|13390.3|0
1653327980000|2022-05-23 17:46:20|13405.6|13390.6|13406.1|13391.1|13406.1|13391.1|13405.6|13390.6|1
1653327990000|2022-05-23 17:46:30|13405.8|13390.8|13406.1|13391.1|13406.1|13391.1|13405.8|13390.8|0
1653328000000|2022-05-23 17:46:40|13409|13394|13410.5|13395.5|13411.8|13396.8|13409|13394|0
1653328010000|2022-05-23 17:46:50|13410.8|13395.8|13412|13397|13412|13397|13410.8|13395.8|6
1653328020000|2022-05-23 17:47:00|13412.3|13397.3|13417|13402|13417.2|13402.2|13412.3|13397.3|1
1653328030000|2022-05-23 17:47:10|13416.7|13401.7|13417|13402|13417|13402|13416.5|13401.5|2
1653328040000|2022-05-23 17:47:20|13416.7|13401.7|13417|13402|13417|13402|13416.7|13401.7|1
1653328050000|2022-05-23 17:47:30|||||||||3
1653328060000|2022-05-23 17:47:40|13418|13403|13417.9|13402.9|13418|13403|13417.9|13402.9|0
1653328070000|2022-05-23 17:47:50|||||||||1
1653328080000|2022-05-23 17:48:00|13418.2|13403.2|13409.5|13394.5|13418.2|13403.2|13409.5|13394.5|14
1653328090000|2022-05-23 17:48:10|13408.8|13393.8|13411|13396|13411|13396|13408.8|13393.8|7
1653328100000|2022-05-23 17:48:20|13411.2|13396.2|13410.2|13395.2|13411.2|13396.2|13410.2|13395.2|2
1653328110000|2022-05-23 17:48:30|13410.7|13395.7|13411.7|13396.7|13411.7|13396.7|13410.7|13395.7|0
1653328120000|2022-05-23 17:48:40|13411.5|13396.5|13411.5|13396.5|13411.5|13396.5|13411.2|13396.2|1
1653328130000|2022-05-23 17:48:50|13411.2|13396.2|13412.4|13397.4|13412.4|13397.4|13411.2|13396.2|4
1653328150000|2022-05-23 17:49:10|13413.5|13398.5|13412.5|13397.5|13413.5|13398.5|13412.5|13397.5|3
1653328160000|2022-05-23 17:49:20|13412.2|13397.2|13412.2|13397.2|13412.2|13397.2|13412.2|13397.2|1
1653328180000|2022-05-23 17:49:40|13412|13397|13410.5|13395.5|13412|13397|13410.5|13395.5|2
1653328190000|2022-05-23 17:49:50|13410.7|13395.7|13412.5|13397.5|13412.5|13397.5|13410.7|13395.7|2
1653328200000|2022-05-23 17:50:00|13411|13396|13408.3|13393.3|13411|13396|13408.3|13393.3|7
1653328210000|2022-05-23 17:50:10|13407.8|13392.8|13394.9|13379.9|13407.8|13392.8|13394.9|13376.9|1
1653328220000|2022-05-23 17:50:20|13400.7|13375.7|13400.9|13375.9|13400.9|13375.9|13400.7|13375.7|0
1653328230000|2022-05-23 17:50:30|13397.6|13382.6|13400.1|13385.1|13400.1|13385.1|13397.6|13382.6|0
1653328240000|2022-05-23 17:50:40|13399.6|13384.6|13405.1|13380.1|13405.1|13384.8|13399.6|13380.1|0
1653328250000|2022-05-23 17:50:50|13399.8|13384.8|13407.1|13392.1|13407.1|13392.1|13399.8|13384.8|4
1653328260000|2022-05-23 17:51:00|13407.6|13392.6|13407.6|13392.6|13407.6|13392.6|13407.6|13392.6|1
1653328280000|2022-05-23 17:51:20|||||||||1
1653328300000|2022-05-23 17:51:40|13409.3|13394.3|13409.6|13394.6|13409.6|13394.6|13409.3|13394.3|2
1653328310000|2022-05-23 17:51:50|13409.3|13394.3|13409.5|13394.5|13409.5|13394.5|13409.3|13394.3|1
1653328330000|2022-05-23 17:52:10|13410.3|13395.3|13410.3|13395.3|13410.3|13395.3|13410.3|13395.3|1
1653328350000|2022-05-23 17:52:30|13410|13395|13410|13395|13410|13395|13410|13395|0
1653328360000|2022-05-23 17:52:40|13410.3|13395.3|13410.5|13395.5|13410.5|13395.5|13410.3|13395.3|0
1653328370000|2022-05-23 17:52:50|13411|13396|13411|13396|13411|13396|13411|13396|1
1653328380000|2022-05-23 17:53:00|13410.3|13395.3|13411.3|13396.3|13411.3|13396.3|13410.3|13395.3|0
1653328390000|2022-05-23 17:53:10|13411.1|13396.1|13410.3|13395.3|13411.1|13396.1|13410.3|13395.3|0
1653328400000|2022-05-23 17:53:20|13410.1|13395.1|13410.1|13395.1|13410.1|13395.1|13410.1|13395.1|3
1653328410000|2022-05-23 17:53:30|13410.6|13395.6|13410.1|13395.1|13410.6|13395.6|13410.1|13395.1|0
1653328420000|2022-05-23 17:53:40|13409.6|13394.6|13409.6|13394.6|13409.6|13394.6|13409.6|13394.6|0
1653328430000|2022-05-23 17:53:50|13410.1|13395.1|13410.3|13395.3|13410.3|13395.3|13410.1|13395.1|1
1653328440000|2022-05-23 17:54:00|13410.6|13395.6|13408.6|13393.6|13410.8|13395.8|13408.6|13393.6|1
1653328470000|2022-05-23 17:54:30|13408.3|13393.3|13408.1|13393.1|13408.3|13393.3|13408.1|13393.1|0
1653328490000|2022-05-23 17:54:50|13410.6|13395.6|13410.6|13395.6|13410.6|13395.6|13410.6|13395.6|1
1653328510000|2022-05-23 17:55:10|13410.1|13395.1|13409.6|13394.6|13410.8|13395.8|13407.6|13392.6|8
1653328530000|2022-05-23 17:55:30|13409.5|13394.5|13409|13394|13409.5|13394.5|13409|13394|0
1653328550000|2022-05-23 17:55:50|13407|13392|13409.5|13394.5|13409.5|13394.5|13407|13392|2
1653328560000|2022-05-23 17:56:00|13409.7|13394.7|13409.7|13394.7|13409.7|13394.7|13409.7|13394.7|0
1653328570000|2022-05-23 17:56:10|13399.5|13384.5|13405|13390|13405|13390|13399.5|13384.5|1
1653328590000|2022-05-23 17:56:30|13403.9|13388.9|13403.2|13388.2|13405.4|13390.4|13403.2|13388.2|1
1653328600000|2022-05-23 17:56:40|13403.7|13388.7|13403.4|13388.4|13404.2|13389.2|13403.4|13388.4|0
1653328610000|2022-05-23 17:56:50|13404.2|13389.2|13402.9|13387.9|13404.2|13389.2|13402.9|13387.9|2
1653328620000|2022-05-23 17:57:00|13402.7|13387.7|13404.7|13389.7|13404.7|13389.7|13402.7|13387.7|6
1653328630000|2022-05-23 17:57:10|13404.5|13389.5|13405|13390|13406.9|13391.9|13404.5|13389.5|0
1653328640000|2022-05-23 17:57:20|13405.2|13390.2|13405.5|13390.5|13405.5|13390.5|13405.2|13390.2|0
1653328650000|2022-05-23 17:57:30|13406|13391|13405.7|13390.7|13406|13391|13405.7|13390.7|0
1653328660000|2022-05-23 17:57:40|||||||||1
1653328670000|2022-05-23 17:57:50|13406|13391|13406|13391|13406.5|13391.5|13405.5|13390.5|2
1653328680000|2022-05-23 17:58:00|13405.5|13390.5|13404.5|13389.5|13405.5|13390.5|13404.5|13389.5|0
1653328700000|2022-05-23 17:58:20|13405.5|13390.5|13405|13390|13405.5|13390.5|13405|13390|2
1653328710000|2022-05-23 17:58:30|13404.5|13389.5|13404.2|13389.2|13404.5|13389.5|13404|13389|2
1653328720000|2022-05-23 17:58:40|13405.5|13390.5|13405.2|13390.2|13405.5|13390.5|13405.2|13390.2|1
1653328730000|2022-05-23 17:58:50|13405.5|13390.5|13407.2|13392.2|13407.2|13392.2|13405.5|13390.5|2
1653328740000|2022-05-23 17:59:00|13406.7|13391.7|13407|13392|13407|13392|13406.7|13391.7|1
1653328750000|2022-05-23 17:59:10|13406.7|13391.7|13407.5|13392.5|13407.5|13392.5|13406.7|13391.7|2
1653328780000|2022-05-23 17:59:40|13407.7|13392.7|13414|13399|13414|13399|13407.5|13392.5|4
1653328790000|2022-05-23 17:59:50|13413.7|13398.7|13412.2|13397.2|13413.7|13398.7|13412|13397|4
1653328800000|2022-05-23 18:00:00|13412|13397|13405|13390|13412|13397|13404|13389|19
1653328810000|2022-05-23 18:00:10|13404.8|13389.8|13405.3|13390.3|13405.3|13390.3|13404.8|13389.8|0
1653328820000|2022-05-23 18:00:20|13405.6|13390.6|13405.6|13390.6|13405.6|13390.6|13405.6|13390.6|1
1653328830000|2022-05-23 18:00:30|13405.3|13390.3|13405.1|13390.1|13405.6|13390.6|13405.1|13390.1|0
1653328850000|2022-05-23 18:00:50|13405.3|13390.3|13405.6|13390.6|13405.6|13390.6|13405.3|13390.3|1
1653328860000|2022-05-23 18:01:00|13405.3|13390.3|13405.8|13390.8|13405.8|13390.8|13405.1|13390.1|4
1653328870000|2022-05-23 18:01:10|13406.1|13391.1|13406.1|13391.1|13406.1|13391.1|13406.1|13391.1|0
1653328880000|2022-05-23 18:01:20|13406.6|13391.6|13406.6|13391.6|13406.6|13391.6|13406.6|13391.6|4
1653328890000|2022-05-23 18:01:30|13406.8|13391.8|13406.8|13391.8|13406.8|13391.8|13406.8|13391.8|3
1653328900000|2022-05-23 18:01:40|13406.5|13391.5|13406.5|13391.5|13406.5|13391.5|13406.5|13391.5|3
1653328910000|2022-05-23 18:01:50|13405.5|13390.5|13406.3|13391.3|13406.3|13391.3|13405.5|13390.5|2
1653328920000|2022-05-23 18:02:00|13400.8|13385.8|13401.5|13386.5|13401.5|13386.5|13400.3|13385.3|18
1653328940000|2022-05-23 18:02:20|13402.3|13387.3|13402|13387|13402.3|13387.3|13401.2|13386.2|7
1653328950000|2022-05-23 18:02:30|13400.5|13385.5|13400|13385|13400.5|13385.5|13399.8|13384.8|6
1653328960000|2022-05-23 18:02:40|13400.2|13385.2|13400.2|13385.2|13400.2|13385.2|13400.2|13385.2|0
1653328970000|2022-05-23 18:02:50|13399.8|13384.8|13400.5|13385.5|13400.5|13385.5|13399.8|13384.8|1
1653329000000|2022-05-23 18:03:20|13399.7|13384.7|13400.5|13385.5|13400.5|13385.5|13399.7|13384.7|0
1653329010000|2022-05-23 18:03:30|13399|13384|13399.3|13384.3|13399.5|13384.5|13399|13384|2
1653329020000|2022-05-23 18:03:40|13399|13384|13399.5|13384.5|13399.5|13384.5|13399|13384|3
1653329030000|2022-05-23 18:03:50|13399.3|13384.3|13403|13388|13403|13388|13399.3|13384.3|1
1653329040000|2022-05-23 18:04:00|13404|13389|13404|13389|13404|13389|13404|13389|0
1653329050000|2022-05-23 18:04:10|13404.2|13389.2|13404.2|13389.2|13404.2|13389.2|13404.2|13389.2|3
1653329070000|2022-05-23 18:04:30|13406.1|13391.1|13408.2|13393.2|13408.2|13393.2|13406.1|13391.1|1
1653329080000|2022-05-23 18:04:40|13407.9|13392.9|13407.9|13392.9|13407.9|13392.9|13407.9|13392.9|0
1653329090000|2022-05-23 18:04:50|13408.4|13393.4|13408.4|13393.4|13408.4|13393.4|13408.4|13393.4|1
1653329100000|2022-05-23 18:05:00|13410.4|13395.4|13411.9|13396.9|13411.9|13396.9|13410.4|13395.4|2
1653329110000|2022-05-23 18:05:10|13412.2|13397.2|13412.4|13397.4|13412.4|13397.4|13412.2|13397.2|3
1653329120000|2022-05-23 18:05:20|13413.1|13398.1|13414.9|13399.9|13414.9|13399.9|13413.1|13398.1|4
1653329130000|2022-05-23 18:05:30|||||||||2
1653329140000|2022-05-23 18:05:40|13414.7|13399.7|13414.4|13399.4|13414.7|13399.7|13414.4|13399.4|0
1653329150000|2022-05-23 18:05:50|13414.6|13399.6|13414.9|13399.9|13414.9|13399.9|13414.6|13399.6|1
1653329160000|2022-05-23 18:06:00|13413.4|13398.4|13413.4|13398.4|13413.4|13398.4|13413.4|13398.4|0
1653329170000|2022-05-23 18:06:10|13412.4|13397.4|13407.2|13392.2|13412.4|13397.4|13407.2|13392.2|1
1653329180000|2022-05-23 18:06:20|13406.7|13391.7|13405.1|13390.1|13406.7|13391.7|13405.1|13390.1|0
1653329190000|2022-05-23 18:06:30|13405.4|13390.4|13404.4|13389.4|13405.4|13390.4|13404.4|13389.4|1
1653329200000|2022-05-23 18:06:40|13403.2|13388.2|13402.7|13387.7|13403.2|13388.2|13402.7|13387.7|1
1653329210000|2022-05-23 18:06:50|13402.4|13387.4|13402.4|13387.4|13402.4|13387.4|13402.4|13387.4|4
1653329220000|2022-05-23 18:07:00|13404.7|13389.7|13409.1|13394.1|13409.1|13394.1|13404.7|13389.7|10
1653329230000|2022-05-23 18:07:10|13409.4|13394.4|13408.4|13393.4|13409.4|13394.4|13408.4|13393.4|0
1653329240000|2022-05-23 18:07:20|13408.9|13393.9|13408.6|13393.6|13409.4|13394.4|13405.6|13390.6|2
1653329260000|2022-05-23 18:07:40|13409.7|13394.7|13407.6|13392.6|13409.7|13394.7|13407.6|13392.6|3
1653329270000|2022-05-23 18:07:50|13407.1|13392.1|13409.8|13394.8|13409.8|13394.8|13407.1|13392.1|3
1653329280000|2022-05-23 18:08:00|13407.5|13392.5|13411.7|13396.7|13411.7|13396.7|13407|13392|6
1653329290000|2022-05-23 18:08:10|13412|13397|13410.7|13395.7|13412|13397|13410.7|13395.7|5
1653329300000|2022-05-23 18:08:20|13412.5|13397.5|13413.1|13398.1|13414.6|13399.6|13411.7|13396.7|10
1653329310000|2022-05-23 18:08:30|13411.9|13396.9|13413.7|13398.7|13413.9|13398.9|13411.9|13396.9|1
1653329320000|2022-05-23 18:08:40|13413.4|13398.4|13413.9|13398.9|13413.9|13398.9|13413.4|13398.4|2
1653329330000|2022-05-23 18:08:50|13414.2|13399.2|13413.9|13398.9|13414.2|13399.2|13413.9|13398.9|2
1653329340000|2022-05-23 18:09:00|13414.2|13399.2|13414.7|13399.7|13414.7|13399.7|13414.2|13399.2|1
1653329350000|2022-05-23 18:09:10|13414.5|13399.5|13415|13400|13415|13400|13414.5|13399.5|2
1653329360000|2022-05-23 18:09:20|13414.7|13399.7|13410.5|13395.5|13414.7|13399.7|13409|13394|3
1653329370000|2022-05-23 18:09:30|13413.8|13398.8|13413.3|13398.3|13414|13399|13413.3|13398.3|0
1653329380000|2022-05-23 18:09:40|13412.8|13397.8|13414.7|13399.7|13415|13400|13412.1|13397.1|15
1653329390000|2022-05-23 18:09:50|13414.5|13399.5|13412.7|13397.7|13414.5|13399.5|13410.9|13395.9|3
1653329400000|2022-05-23 18:10:00|13414.7|13399.7|13415.2|13400.2|13415.7|13400.7|13414.7|13399.7|11
1653329410000|2022-05-23 18:10:10|13415|13400|13414.3|13399.3|13415|13400|13413.8|13398.8|2
1653329420000|2022-05-23 18:10:20|13414.6|13399.6|13411.3|13396.3|13414.6|13399.6|13411.3|13396.3|1
1653329430000|2022-05-23 18:10:30|13414.3|13399.3|13414.1|13399.1|13414.6|13399.6|13413.6|13398.6|3
1653329440000|2022-05-23 18:10:40|13414.3|13399.3|13415.3|13400.3|13415.3|13400.3|13414.3|13399.3|6
1653329450000|2022-05-23 18:10:50|13415.1|13400.1|13415.1|13400.1|13415.1|13400.1|13415.1|13400.1|2
1653329460000|2022-05-23 18:11:00|||||||||2
1653329470000|2022-05-23 18:11:10|13415.3|13400.3|13414.1|13399.1|13415.6|13400.6|13414.1|13399.1|2
1653329490000|2022-05-23 18:11:30|13412.6|13397.6|13412.6|13397.6|13413.4|13398.4|13412.6|13397.6|3
1653329500000|2022-05-23 18:11:40|13411.7|13396.7|13412.2|13397.2|13412.2|13397.2|13411.7|13396.7|3
1653329510000|2022-05-23 18:11:50|13411.9|13396.9|13411.7|13396.7|13411.9|13396.9|13411.7|13396.7|4
1653329520000|2022-05-23 18:12:00|13411.4|13396.4|13411.4|13396.4|13411.4|13396.4|13411.4|13396.4|3
1653329530000|2022-05-23 18:12:10|13412.4|13397.4|13412.4|13397.4|13413.1|13398.1|13412.4|13397.4|3
1653329540000|2022-05-23 18:12:20|13411.4|13396.4|13409.6|13394.6|13412.4|13397.4|13409.1|13394.1|1
1653329550000|2022-05-23 18:12:30|13412.9|13397.9|13412.9|13397.9|13412.9|13397.9|13412.9|13397.9|3
1653329560000|2022-05-23 18:12:40|13412.7|13397.7|13412.7|13397.7|13412.7|13397.7|13412.7|13397.7|3
1653329570000|2022-05-23 18:12:50|||||||||3
1653329580000|2022-05-23 18:13:00|13411.6|13396.6|13418.9|13403.9|13418.9|13403.9|13411.6|13396.6|15
1653329590000|2022-05-23 18:13:10|13420.2|13405.2|13413.9|13398.9|13420.2|13405.2|13413.6|13398.6|25
1653329600000|2022-05-23 18:13:20|13413.6|13398.6|13417.6|13402.6|13417.9|13402.9|13413.6|13398.6|13
1653329610000|2022-05-23 18:13:30|13415.9|13400.9|13412.7|13397.7|13415.9|13400.9|13412.7|13397.7|6
1653329620000|2022-05-23 18:13:40|13412.4|13397.4|13409|13394|13412.4|13397.4|13409|13394|17
1653329630000|2022-05-23 18:13:50|13403.8|13388.8|13403.5|13388.5|13403.8|13388.8|13403.3|13388.3|21
1653329640000|2022-05-23 18:14:00|13412.2|13387.2|13417.6|13402.6|13417.6|13402.6|13408|13387.2|37
1653329650000|2022-05-23 18:14:10|13416.9|13401.9|13420.4|13405.4|13420.6|13405.6|13415.6|13400.6|19
1653329660000|2022-05-23 18:14:20|13419.4|13404.4|13426.6|13411.6|13427.3|13412.3|13417.7|13402.7|25
1653329670000|2022-05-23 18:14:30|13421.3|13406.3|13425.3|13410.3|13425.3|13410.3|13418.3|13403.3|27
1653329680000|2022-05-23 18:14:40|13425.6|13410.6|13427.3|13412.3|13427.3|13412.3|13425.1|13410.1|28
1653329690000|2022-05-23 18:14:50|13427.2|13412.2|13427.5|13412.5|13427.5|13412.5|13423.5|13408.5|31
1653329700000|2022-05-23 18:15:00|13423.7|13408.7|13417.2|13402.2|13423.7|13408.7|13417.2|13402.2|9
1653329710000|2022-05-23 18:15:10|13416.9|13401.9|13414.2|13399.2|13416.9|13401.9|13414.2|13399.2|1
1653329720000|2022-05-23 18:15:20|13414.4|13399.4|13414.7|13399.7|13414.7|13399.7|13414.4|13399.4|1
1653329730000|2022-05-23 18:15:30|13414.2|13399.2|13413.9|13398.9|13414.2|13399.2|13413.9|13398.9|0
1653329740000|2022-05-23 18:15:40|13413.4|13398.4|13415.2|13400.2|13415.7|13400.7|13413.4|13398.4|4
1653329750000|2022-05-23 18:15:50|13414.9|13399.9|13414.9|13399.9|13414.9|13399.9|13414.2|13399.2|2
1653329760000|2022-05-23 18:16:00|13414.2|13399.2|13414.6|13399.6|13415.4|13400.4|13413.1|13398.1|4
1653329770000|2022-05-23 18:16:10|13415.9|13400.9|13415.4|13400.4|13416.4|13401.4|13415.4|13400.4|3
1653329790000|2022-05-23 18:16:30|13415.1|13400.1|13414.1|13399.1|13415.1|13400.1|13413.9|13398.9|3
1653329800000|2022-05-23 18:16:40|13414.4|13399.4|13412.6|13397.6|13414.4|13399.4|13410.4|13395.4|7
1653329810000|2022-05-23 18:16:50|13412.3|13397.3|13415.3|13400.3|13415.5|13400.5|13412.3|13397.3|5
1653329820000|2022-05-23 18:17:00|13415.1|13400.1|13416.5|13401.5|13418.5|13403.5|13414.8|13399.8|8
1653329830000|2022-05-23 18:17:10|13416.3|13401.3|13416.5|13401.5|13416.5|13401.5|13416|13401|0
1653329840000|2022-05-23 18:17:20|13416.3|13401.3|13412.9|13397.9|13416.3|13401.3|13412.4|13397.4|1
1653329850000|2022-05-23 18:17:30|13412.6|13397.6|13411.8|13396.8|13412.6|13397.6|13411.1|13396.1|3
1653329860000|2022-05-23 18:17:40|13411.6|13396.6|13411.8|13396.8|13411.8|13396.8|13411.6|13396.6|0
1653329870000|2022-05-23 18:17:50|13408.7|13393.7|13408.4|13393.4|13408.7|13393.7|13408.4|13393.4|1
1653329880000|2022-05-23 18:18:00|13407.9|13392.9|13407.9|13392.9|13407.9|13392.9|13407.9|13392.9|0
1653329890000|2022-05-23 18:18:10|13409.2|13394.2|13409.2|13394.2|13409.2|13394.2|13409.2|13394.2|0
1653329900000|2022-05-23 18:18:20|13409.4|13394.4|13402.2|13387.2|13409.4|13394.4|13402.2|13387.2|4
1653329910000|2022-05-23 18:18:30|13401.7|13386.7|13396.2|13381.2|13401.7|13386.7|13396.2|13381.2|3
1653329920000|2022-05-23 18:18:40|13396.9|13381.9|13410.1|13395.1|13414.6|13395.1|13396.9|13381.9|4
1653329930000|2022-05-23 18:18:50|13411.1|13396.1|13411.1|13396.1|13411.1|13396.1|13411.1|13396.1|0
1653329940000|2022-05-23 18:19:00|13409.3|13394.3|13409.3|13394.3|13409.3|13394.3|13409.3|13394.3|0
1653329950000|2022-05-23 18:19:10|13412.3|13397.3|13412.4|13397.4|13412.6|13397.6|13412.1|13397.1|1
1653329960000|2022-05-23 18:19:20|13412.6|13397.6|13412.6|13397.6|13412.6|13397.6|13412.6|13397.6|0
1653329970000|2022-05-23 18:19:30|13412.3|13397.3|13406.9|13391.9|13412.3|13397.3|13406.9|13391.9|1
1653329980000|2022-05-23 18:19:40|13405.1|13390.1|13405.1|13390.1|13405.1|13390.1|13405.1|13390.1|1
1653329990000|2022-05-23 18:19:50|13405|13390|13402.3|13387.3|13405|13390|13400.5|13378.5|2
1653354000000|2022-05-24 01:00:00|13409.6|13394.6|13410|13372.5|13411.8|13394.6|13399|13367.5|12
1653354010000|2022-05-24 01:00:10|13409.1|13371.6|13406|13381|13413|13382.4|13397.4|13371.3|9
1653354020000|2022-05-24 01:00:20|13406.7|13381.7|13407.9|13382.9|13407.9|13384.3|13397.8|13381.7|3
1653354030000|2022-05-24 01:00:30|13403.9|13388.9|13417|13379.5|13417|13393.2|13403.9|13379.5|3
1653354040000|2022-05-24 01:00:40|13416.3|13378.8|13415.8|13378.3|13416.3|13378.8|13415.8|13378.3|0
1653354050000|2022-05-24 01:00:50|13415.6|13378.1|13415.6|13378.1|13415.6|13378.1|13415.6|13378.1|0
1653354060000|2022-05-24 01:01:00|13408.8|13383.8|13408.1|13383.1|13408.8|13383.8|13408.1|13383.1|0
1653354080000|2022-05-24 01:01:20|13403.6|13388.6|13410.6|13385.6|13411.3|13391|13403.6|13385.6|3
1653354090000|2022-05-24 01:01:30|13411|13386|13411|13386|13411|13386|13411|13386|0
1653354100000|2022-05-24 01:01:40|13411.3|13386.3|13411.6|13386.6|13415.8|13386.6|13411|13378.3|2
1653354110000|2022-05-24 01:01:50|13412.3|13387.3|13412.1|13387.1|13412.3|13387.3|13411.8|13386.8|2
1653354120000|2022-05-24 01:02:00|13412.3|13387.3|13402.2|13387.2|13412.3|13388.6|13402.2|13385.7|4
1653354130000|2022-05-24 01:02:10|13402.4|13387.4|13402.2|13387.2|13402.4|13387.4|13402.2|13387.2|0
1653354150000|2022-05-24 01:02:30|13401.9|13386.9|13401.9|13386.9|13401.9|13386.9|13401.9|13386.9|0
1653354220000|2022-05-24 01:03:40|13408.6|13383.6|13410|13385|13410.5|13388.6|13403.6|13383.3|0
1653354230000|2022-05-24 01:03:50|13409.6|13384.6|13404.6|13389.6|13410|13389.8|13404.3|13384.6|0
1653354240000|2022-05-24 01:04:00|13404.5|13389.5|13405.3|13390.3|13410.5|13390.8|13404.5|13385|0
1653354250000|2022-05-24 01:04:10|13405|13390|13409.1|13384.1|13409.1|13390|13405|13384.1|1
1653354260000|2022-05-24 01:04:20|13402.4|13387.4|13402.1|13387.1|13402.4|13387.4|13402.1|13387.1|0
1653354270000|2022-05-24 01:04:30|13402.4|13387.4|13393.9|13378.9|13402.4|13387.4|13393.9|13378.9|0
1653354290000|2022-05-24 01:04:50|13393.4|13378.4|13392.9|13377.9|13393.4|13378.4|13392.9|13377.9|0
1653354300000|2022-05-24 01:05:00|13393.8|13378.8|13392.6|13377.6|13394.1|13379.1|13392.6|13377.6|1
1653354310000|2022-05-24 01:05:10|13392.1|13377.1|13393.1|13378.1|13393.4|13378.4|13392.1|13377.1|0
1653354320000|2022-05-24 01:05:20|13393.4|13378.4|13392.9|13377.9|13393.4|13378.4|13392.9|13377.9|0
1653354330000|2022-05-24 01:05:30|13393.1|13378.1|13392.6|13377.6|13393.1|13378.1|13392.6|13377.6|0
1653354360000|2022-05-24 01:06:00|13392.1|13377.1|13392.1|13377.1|13392.1|13377.1|13392.1|13377.1|0
1653354410000|2022-05-24 01:06:50|13393.6|13378.6|13393.1|13378.1|13393.6|13378.6|13392.6|13377.6|2
1653354420000|2022-05-24 01:07:00|13393.3|13378.3|13393.1|13378.1|13393.3|13378.3|13393.1|13378.1|0
1653354430000|2022-05-24 01:07:10|13393.3|13378.3|13393.1|13378.1|13393.3|13378.3|13393.1|13378.1|0
1653354450000|2022-05-24 01:07:30|13393.3|13378.3|13393.3|13378.3|13393.3|13378.3|13393.3|13378.3|0
1653354460000|2022-05-24 01:07:40|13393.1|13378.1|13393.1|13378.1|13393.1|13378.1|13393.1|13378.1|0
1653354490000|2022-05-24 01:08:10|13392.8|13377.8|13392.8|13377.8|13392.8|13377.8|13392.8|13377.8|0
1653354520000|2022-05-24 01:08:40|13393|13378|13393|13378|13393|13378|13393|13378|0
1653354580000|2022-05-24 01:09:40|13392.8|13377.8|13392.8|13377.8|13392.8|13377.8|13392.8|13377.8|0
1653354590000|2022-05-24 01:09:50|13392|13377|13392|13377|13392|13377|13392|13377|1
1653354650000|2022-05-24 01:10:50|||||||||1
1653354680000|2022-05-24 01:11:20|13395.8|13370.8|13394.2|13369.2|13395.8|13370.8|13394.2|13369.2|0
1653354690000|2022-05-24 01:11:30|13388.8|13373.8|13388.8|13373.8|13388.8|13373.8|13388.8|13373.8|0
1653354700000|2022-05-24 01:11:40|13388.3|13373.3|13385.3|13370.3|13388.3|13373.3|13385.3|13370.3|0
1653354710000|2022-05-24 01:11:50|13385.7|13370.7|13385.3|13370.3|13385.7|13370.7|13385.3|13370.3|1
1653354720000|2022-05-24 01:12:00|13385.7|13370.7|13385.5|13370.5|13385.7|13370.7|13385.3|13370.3|0
1653354730000|2022-05-24 01:12:10|13385.7|13370.7|13395.2|13370.2|13395.2|13372.6|13385.2|13370|4
1653354770000|2022-05-24 01:12:50|13395.5|13370.5|13395.5|13370.5|13395.5|13370.5|13395.5|13370.5|2
1653354810000|2022-05-24 01:13:30|13395.4|13370.4|13395.4|13370.4|13395.4|13370.4|13395.4|13370.4|0
1653354820000|2022-05-24 01:13:40|13388.8|13373.8|13383.6|13368.6|13388.8|13373.8|13383.6|13368.6|0
1653354830000|2022-05-24 01:13:50|||||||||1
1653354860000|2022-05-24 01:14:20|13376.9|13339.4|13377.2|13339.7|13377.2|13339.7|13376.9|13339.4|1
1653354880000|2022-05-24 01:14:40|13368.7|13343.7|13368.7|13343.7|13368.7|13343.7|13368.7|13343.7|0
1653354890000|2022-05-24 01:14:50|13372.8|13347.8|13372.3|13347.3|13372.8|13347.8|13372.3|13347.3|1
1653354900000|2022-05-24 01:15:00|13371.5|13346.5|13371.5|13346.5|13371.5|13346.5|13371.5|13346.5|0
1653354940000|2022-05-24 01:15:40|13366|13351|13366|13351|13366|13351|13366|13351|0
1653354950000|2022-05-24 01:15:50|13370.3|13345.3|13370.3|13345.3|13370.3|13345.3|13370.3|13345.3|2
1653354960000|2022-05-24 01:16:00|13370.6|13345.6|13370.6|13345.6|13370.6|13345.6|13370.6|13345.6|0
1653354970000|2022-05-24 01:16:10|13366|13351|13366|13351|13366|13351|13366|13351|0
1653355000000|2022-05-24 01:16:40|13366.7|13351.7|13366.7|13351.7|13366.7|13351.7|13366.7|13351.7|0
1653355010000|2022-05-24 01:16:50|13366|13351|13366|13351|13366|13351|13366|13351|2
1653355030000|2022-05-24 01:17:10|13366.3|13351.3|13366.3|13351.3|13366.3|13351.3|13366.3|13351.3|0
1653355040000|2022-05-24 01:17:20|13372.5|13347.5|13372.5|13347.5|13372.5|13347.5|13372.5|13347.5|2
1653355070000|2022-05-24 01:17:50|13372.4|13347.4|13372|13347|13372.4|13347.4|13372|13347|2
1653355130000|2022-05-24 01:18:50|13371.9|13346.9|13371.9|13346.9|13371.9|13346.9|13371.9|13346.9|1
1653355140000|2022-05-24 01:19:00|13379.9|13342.4|13379.9|13342.4|13379.9|13342.4|13379.9|13342.4|3
1653355160000|2022-05-24 01:19:20|13372.9|13347.9|13372.9|13347.9|13379.9|13347.9|13372.9|13342.4|0
1653355170000|2022-05-24 01:19:30|13372.6|13347.6|13379.6|13342.1|13379.6|13347.6|13372.6|13342.1|0
1653355190000|2022-05-24 01:19:50|13373.1|13348.1|13373.1|13348.1|13373.1|13348.1|13373.1|13348.1|1
1653355250000|2022-05-24 01:20:50|13378.9|13341.4|13378.9|13341.4|13378.9|13341.4|13378.9|13341.4|1
1653355270000|2022-05-24 01:21:10|13371.5|13346.5|13371.5|13346.5|13371.5|13346.5|13371.5|13346.5|0
1653355310000|2022-05-24 01:21:50|13353.3|13338.3|13352.3|13337.3|13353.8|13338.8|13352.3|13337.3|3
1653355320000|2022-05-24 01:22:00|13353.8|13338.8|13354.1|13339.1|13354.3|13339.3|13351.8|13336.8|2
1653355330000|2022-05-24 01:22:10|13354.3|13339.3|13354.3|13339.3|13354.3|13339.3|13354.3|13339.3|1
1653355340000|2022-05-24 01:22:20|13354.5|13339.5|13354.5|13339.5|13354.5|13339.5|13354.5|13339.5|1
1653355370000|2022-05-24 01:22:50|||||||||1
1653355400000|2022-05-24 01:23:20|13354.8|13339.8|13354.8|13339.8|13354.8|13339.8|13354.8|13339.8|0
1653355410000|2022-05-24 01:23:30|13355|13340|13355|13340|13355|13340|13355|13340|1
1653355430000|2022-05-24 01:23:50|13355.7|13340.7|13355.7|13340.7|13356.7|13341.7|13355.7|13340.7|2
1653355440000|2022-05-24 01:24:00|13361.4|13336.4|13356|13341|13361.4|13341|13355.5|13336.4|0
1653355450000|2022-05-24 01:24:10|13357|13342|13357|13342|13357|13342|13357|13342|0
1653355470000|2022-05-24 01:24:30|13359.5|13344.5|13361.5|13346.5|13361.5|13346.5|13359.5|13344.5|0
1653355490000|2022-05-24 01:24:50|13361.7|13346.7|13363.5|13348.5|13363.5|13348.5|13361.7|13346.7|0
1653355530000|2022-05-24 01:25:30|13363.4|13348.4|13365|13350|13365|13350|13363.4|13348.4|0
1653355550000|2022-05-24 01:25:50|||||||||1
1653355580000|2022-05-24 01:26:20|13367.8|13352.8|13374.2|13349.2|13374.2|13352.8|13367.8|13349.2|2
1653355590000|2022-05-24 01:26:30|13373.2|13348.2|13377.5|13340|13377.5|13348.2|13372.5|13340|10
1653355600000|2022-05-24 01:26:40|13371.8|13346.8|13371.8|13346.8|13371.8|13346.8|13371.8|13346.8|0
1653355610000|2022-05-24 01:26:50|13374.2|13336.7|13374.4|13336.9|13374.4|13336.9|13374.2|13336.7|10
1653355630000|2022-05-24 01:27:10|13373.4|13335.9|13373.4|13335.9|13373.4|13335.9|13373.4|13335.9|0
1653355640000|2022-05-24 01:27:20|13349.7|13334.7|13361.5|13336.5|13363|13342.2|13349.7|13334.7|3
1653355650000|2022-05-24 01:27:30|13356.7|13341.7|13356.7|13341.7|13356.7|13341.7|13356.7|13341.7|1
1653355660000|2022-05-24 01:27:40|13356.2|13341.2|13360|13335|13360|13341.2|13356.2|13335|1
1653355670000|2022-05-24 01:27:50|13360.5|13335.5|13360.5|13335.5|13360.5|13335.5|13360.5|13335.5|0
1653355690000|2022-05-24 01:28:10|13360.8|13335.8|13360.8|13335.8|13360.8|13335.8|13360.8|13335.8|0
1653355710000|2022-05-24 01:28:30|13361|13336|13361|13336|13361|13336|13361|13336|0
1653355720000|2022-05-24 01:28:40|13361.3|13336.3|13361.5|13336.5|13361.5|13336.5|13361.3|13336.3|0
1653355740000|2022-05-24 01:29:00|13361.7|13336.7|13361.7|13336.7|13361.7|13336.7|13361.7|13336.7|0
1653355750000|2022-05-24 01:29:10|13357|13342|13357.2|13342.2|13357.2|13342.2|13357|13342|0
1653355770000|2022-05-24 01:29:30|13356.7|13341.7|13356.7|13341.7|13356.7|13341.7|13356.7|13341.7|0
1653355780000|2022-05-24 01:29:40|13355.9|13340.9|13355.9|13340.9|13355.9|13340.9|13355.9|13340.9|0
1653355800000|2022-05-24 01:30:00|13356.4|13341.4|13356.4|13341.4|13356.4|13341.4|13356.4|13341.4|0
1653355840000|2022-05-24 01:30:40|13356.6|13341.6|13356.6|13341.6|13356.6|13341.6|13356.6|13341.6|0
1653355850000|2022-05-24 01:30:50|13356.9|13341.9|13357.1|13342.1|13357.1|13342.1|13356.9|13341.9|0
1653355860000|2022-05-24 01:31:00|13357.4|13342.4|13357.6|13342.6|13357.6|13342.6|13357.4|13342.4|0
1653355870000|2022-05-24 01:31:10|13357.8|13342.8|13358.1|13343.1|13358.1|13343.1|13357.8|13342.8|0
1653355880000|2022-05-24 01:31:20|13358.3|13343.3|13358.6|13343.6|13358.6|13343.6|13358.3|13343.3|0
1653355900000|2022-05-24 01:31:40|13357.1|13342.1|13357.1|13342.1|13357.1|13342.1|13357.1|13342.1|1
1653355920000|2022-05-24 01:32:00|13357.6|13342.6|13357.8|13342.8|13357.8|13342.8|13357.6|13342.6|0
1653355940000|2022-05-24 01:32:20|13358.6|13343.6|13357.4|13342.4|13360.5|13345.5|13357.4|13342.4|3
1653356040000|2022-05-24 01:34:00|13357.6|13342.6|13357.6|13342.6|13357.6|13342.6|13357.6|13342.6|0
1653356140000|2022-05-24 01:35:40|13357.3|13342.3|13361.9|13346.9|13362.2|13347.2|13357.3|13342.3|1
1653356280000|2022-05-24 01:38:00|13358.2|13343.2|13363|13338|13363|13343.2|13358.2|13338|1
1653356300000|2022-05-24 01:38:20|13358.2|13343.2|13358.2|13343.2|13358.2|13343.2|13358.2|13343.2|0
1653356330000|2022-05-24 01:38:50|13358.7|13343.7|13358.7|13343.7|13358.7|13343.7|13358.7|13343.7|0
1653356340000|2022-05-24 01:39:00|13358.2|13343.2|13358.2|13343.2|13358.2|13343.2|13358.2|13343.2|0
1653356350000|2022-05-24 01:39:10|13356.9|13341.9|13356.9|13341.9|13356.9|13341.9|13356.9|13341.9|0
1653356370000|2022-05-24 01:39:30|13361.4|13346.4|13361.4|13346.4|13361.4|13346.4|13361.4|13346.4|1
1653356400000|2022-05-24 01:40:00|13361.1|13346.1|13361.1|13346.1|13361.8|13346.8|13360.9|13345.9|4
1653356530000|2022-05-24 01:42:10|13361.9|13346.9|13362.3|13347.3|13362.3|13347.3|13361.9|13346.9|2
1653356690000|2022-05-24 01:44:50|13363.7|13348.7|13363.7|13348.7|13363.7|13348.7|13363.7|13348.7|1
1653356700000|2022-05-24 01:45:00|13364.2|13349.2|13365|13350|13365|13350|13364.2|13349.2|0
1653356710000|2022-05-24 01:45:10|13365.2|13350.2|13367.2|13352.2|13367.2|13352.2|13365.2|13350.2|0
1653356720000|2022-05-24 01:45:20|13367.4|13352.4|13367.4|13352.4|13367.4|13352.4|13367.4|13352.4|0
1653356920000|2022-05-24 01:48:40|13367.3|13352.3|13367.3|13352.3|13367.3|13352.3|13367.3|13352.3|0
1653357030000|2022-05-24 01:50:30|13367.8|13352.8|13368.3|13353.3|13368.3|13353.3|13367.8|13352.8|0
1653357040000|2022-05-24 01:50:40|13368.6|13353.6|13368.6|13353.6|13368.6|13353.6|13368.6|13353.6|0
1653357120000|2022-05-24 01:52:00|13368.5|13353.5|13368.5|13353.5|13368.5|13353.5|13368.5|13353.5|0
1653357160000|2022-05-24 01:52:40|13364.9|13349.9|13365.2|13350.2|13365.2|13350.2|13364.9|13349.9|1
1653357210000|2022-05-24 01:53:30|13372.3|13347.3|13372.1|13347.1|13372.3|13347.3|13371.8|13346.8|5
1653357250000|2022-05-24 01:54:10|13366.6|13351.6|13366.6|13351.6|13366.6|13351.6|13366.6|13351.6|0
1653357260000|2022-05-24 01:54:20|13367.3|13352.3|13366.4|13351.4|13367.6|13352.6|13366.1|13351.1|1
1653357270000|2022-05-24 01:54:30|13366.6|13351.6|13366.4|13351.4|13366.6|13351.6|13366.4|13351.4|0
1653357280000|2022-05-24 01:54:40|13366.6|13351.6|13376.2|13338.7|13376.2|13351.6|13366.4|13338.7|0
1653357290000|2022-05-24 01:54:50|13370.2|13345.2|13370.2|13345.2|13370.2|13345.2|13370.2|13345.2|0
1653357310000|2022-05-24 01:55:10|13370.1|13345.1|13370.1|13345.1|13370.1|13345.1|13370.1|13345.1|0
1653357350000|2022-05-24 01:55:50|13363.7|13348.7|13357.7|13342.7|13363.7|13348.7|13357.7|13342.7|0
1653357610000|2022-05-24 02:00:10|13357.6|13342.6|13357.6|13342.6|13357.6|13342.6|13357.6|13342.6|0
1653357930000|2022-05-24 02:05:30|13357.5|13342.5|13357.5|13342.5|13357.5|13342.5|13357.5|13342.5|0
1653358040000|2022-05-24 02:07:20|13355.6|13340.6|13357.1|13332.1|13357.1|13340.6|13355.6|13332.1|2
1653358100000|2022-05-24 02:08:20|13350.2|13335.2|13351.6|13336.6|13351.6|13336.6|13350.2|13335.2|1
1653358110000|2022-05-24 02:08:30|13351.4|13336.4|13351.4|13336.4|13351.4|13336.4|13351.4|13336.4|0
1653358210000|2022-05-24 02:10:10|13351.3|13336.3|13351.3|13336.3|13351.3|13336.3|13351.3|13336.3|0
1653358230000|2022-05-24 02:10:30|13351.1|13336.1|13351.1|13336.1|13351.1|13336.1|13351.1|13336.1|0
1653358250000|2022-05-24 02:10:50|13357.1|13332.1|13358.3|13333.3|13365|13333.3|13357.1|13327.5|0
1653358350000|2022-05-24 02:12:30|13358.2|13333.2|13358.2|13333.2|13358.2|13333.2|13358.2|13333.2|0
1653358560000|2022-05-24 02:16:00|13357.9|13332.9|13357.9|13332.9|13357.9|13332.9|13357.9|13332.9|0
1653358800000|2022-05-24 02:20:00|13357.8|13332.8|13357.8|13332.8|13357.8|13332.8|13357.8|13332.8|0
1653358930000|2022-05-24 02:22:10|13358|13333|13352.8|13337.8|13358|13337.8|13352.8|13333|0
1653358940000|2022-05-24 02:22:20|13353.5|13338.5|13353.8|13338.8|13353.8|13338.8|13353.5|13338.5|0
1653358960000|2022-05-24 02:22:40|13354.2|13339.2|13355.2|13340.2|13355.2|13340.2|13354.2|13339.2|0
1653358970000|2022-05-24 02:22:50|13355|13340|13355.5|13340.5|13355.5|13340.5|13355|13340|0
1653358980000|2022-05-24 02:23:00|13355.2|13340.2|13355.2|13340.2|13355.2|13340.2|13355.2|13340.2|0
1653359030000|2022-05-24 02:23:50|||||||||1
1653359160000|2022-05-24 02:26:00|13356.6|13341.6|13356.9|13341.9|13356.9|13341.9|13356.6|13341.6|0
1653359220000|2022-05-24 02:27:00|13356.8|13341.8|13356.8|13341.8|13356.8|13341.8|13356.8|13341.8|2
1653359250000|2022-05-24 02:27:30|13356.6|13341.6|13356.6|13341.6|13356.6|13341.6|13356.6|13341.6|0
1653359290000|2022-05-24 02:28:10|13353|13338|13349.6|13334.6|13354.4|13338|13349.6|13329.1|2
1653359400000|2022-05-24 02:30:00|13349.5|13334.5|13349.5|13334.5|13349.5|13334.5|13349.5|13334.5|0
1653359460000|2022-05-24 02:31:00|||||||||1
1653359540000|2022-05-24 02:32:20|13350.5|13335.5|13350.5|13335.5|13350.5|13335.5|13350.5|13335.5|0
1653359550000|2022-05-24 02:32:30|13350.8|13335.8|13350.8|13335.8|13350.8|13335.8|13350.8|13335.8|0
1653359590000|2022-05-24 02:33:10|13350.7|13335.7|13350.7|13335.7|13350.7|13335.7|13350.7|13335.7|0
1653359660000|2022-05-24 02:34:20|13351|13336|13351.5|13336.5|13351.5|13336.5|13351|13336|1
1653359690000|2022-05-24 02:34:50|13351.2|13336.2|13351.5|13336.5|13351.5|13336.5|13351.2|13336.2|1
1653359700000|2022-05-24 02:35:00|13351.2|13336.2|13351.2|13336.2|13351.2|13336.2|13351.2|13336.2|0
1653359710000|2022-05-24 02:35:10|13351.5|13336.5|13351.5|13336.5|13351.5|13336.5|13351.5|13336.5|0
1653359730000|2022-05-24 02:35:30|13351.4|13336.4|13351.4|13336.4|13351.4|13336.4|13351.4|13336.4|0
1653359790000|2022-05-24 02:36:30|13353.5|13338.5|13353.5|13338.5|13353.5|13338.5|13353.5|13338.5|0
1653359950000|2022-05-24 02:39:10|13354.7|13339.7|13354.7|13339.7|13354.7|13339.7|13354.7|13339.7|0
1653360270000|2022-05-24 02:44:30|13354.6|13339.6|13354.6|13339.6|13354.6|13339.6|13354.6|13339.6|0
1653360300000|2022-05-24 02:45:00|13355.7|13340.7|13355.7|13340.7|13355.7|13340.7|13355.7|13340.7|0
1653360390000|2022-05-24 02:46:30|13355.6|13340.6|13355.6|13340.6|13355.6|13340.6|13355.6|13340.6|0
1653360570000|2022-05-24 02:49:30|13355.8|13340.8|13355.3|13340.3|13356.3|13341.3|13355.3|13340.3|2
1653360580000|2022-05-24 02:49:40|||||||||1
1653360590000|2022-05-24 02:49:50|13354.1|13339.1|13353.7|13338.7|13354.1|13339.1|13353.7|13338.7|1
1653360600000|2022-05-24 02:50:00|13352.9|13337.9|13353.2|13338.2|13353.2|13338.2|13352.9|13337.9|2
1653360650000|2022-05-24 02:50:50|13352.4|13337.4|13352.2|13337.2|13352.4|13337.4|13352.2|13337.2|0
1653360660000|2022-05-24 02:51:00|13352.4|13337.4|13352.7|13337.7|13352.7|13337.7|13352.4|13337.4|0
1653360670000|2022-05-24 02:51:10|13351.7|13336.7|13351.7|13336.7|13351.7|13336.7|13351.7|13336.7|0
1653360680000|2022-05-24 02:51:20|||||||||1
1653360690000|2022-05-24 02:51:30|13351.9|13336.9|13351.9|13336.9|13351.9|13336.9|13351.9|13336.9|0
1653360710000|2022-05-24 02:51:50|13351.2|13336.2|13351.2|13336.2|13351.2|13336.2|13351.2|13336.2|0
1653360730000|2022-05-24 02:52:10|13351.9|13336.9|13350.7|13335.7|13351.9|13336.9|13350.7|13335.7|0
1653360750000|2022-05-24 02:52:30|13350.6|13335.6|13350.6|13335.6|13350.6|13335.6|13350.6|13335.6|0
1653360840000|2022-05-24 02:54:00|13350.4|13335.4|13350.1|13335.1|13350.4|13335.4|13350.1|13335.1|2
1653360870000|2022-05-24 02:54:30|13350.4|13335.4|13350.4|13335.4|13350.4|13335.4|13350.4|13335.4|0
1653360900000|2022-05-24 02:55:00|13349.9|13334.9|13349.9|13334.9|13349.9|13334.9|13349.9|13334.9|0
1653360920000|2022-05-24 02:55:20|13350.1|13335.1|13350.6|13335.6|13350.6|13335.6|13349.9|13334.9|6
1653361010000|2022-05-24 02:56:50|13350.3|13335.3|13347.7|13332.7|13350.3|13335.3|13347.7|13332.7|0
1653361020000|2022-05-24 02:57:00|13347.5|13332.5|13347|13332|13347.5|13332.5|13347|13332|5
1653361050000|2022-05-24 02:57:30|13347.5|13332.5|13347.5|13332.5|13347.5|13332.5|13347.5|13332.5|0
1653361070000|2022-05-24 02:57:50|13348.2|13333.2|13348.2|13333.2|13348.2|13333.2|13348.2|13333.2|0
1653361080000|2022-05-24 02:58:00|13348|13333|13348|13333|13348|13333|13348|13333|0
1653361090000|2022-05-24 02:58:10|13358.1|13343.1|13358.1|13343.1|13358.1|13343.1|13358.1|13343.1|1
1653361120000|2022-05-24 02:58:40|13358.6|13343.6|13361.8|13346.8|13361.8|13346.8|13358.6|13343.6|0
1653361170000|2022-05-24 02:59:30|13361.5|13346.5|13361.5|13346.5|13361.5|13346.5|13361.5|13346.5|0
1653361200000|2022-05-24 03:00:00|13361.3|13346.3|13361.3|13346.3|13361.3|13346.3|13361.3|13346.3|0
1653361240000|2022-05-24 03:00:40|13360.7|13345.7|13360.7|13345.7|13360.7|13345.7|13360.7|13345.7|0
1653361250000|2022-05-24 03:00:50|13362.2|13347.2|13364.4|13349.4|13364.4|13349.4|13362.2|13347.2|0
1653361260000|2022-05-24 03:01:00|13362.8|13347.8|13362.8|13347.8|13362.8|13347.8|13362.8|13347.8|1
1653361290000|2022-05-24 03:01:30|13362.5|13347.5|13363|13348|13363|13348|13362.5|13347.5|0
1653361300000|2022-05-24 03:01:40|13362.7|13347.7|13363|13348|13363|13348|13362.7|13347.7|0
1653361360000|2022-05-24 03:02:40|13362.9|13347.9|13362.9|13347.9|13362.9|13347.9|13362.9|13347.9|0
1653361380000|2022-05-24 03:03:00|13363.9|13348.9|13363.9|13348.9|13363.9|13348.9|13363.9|13348.9|1
1653361440000|2022-05-24 03:04:00|||||||||4
1653361570000|2022-05-24 03:06:10|13363.8|13348.8|13363.8|13348.8|13363.8|13348.8|13363.8|13348.8|0
1653361860000|2022-05-24 03:11:00|13364|13349|13364|13349|13364|13349|13363.8|13348.8|5
1653361930000|2022-05-24 03:12:10|13368.6|13353.6|13368.9|13353.9|13369.1|13354.1|13368.4|13353.4|8
1653361940000|2022-05-24 03:12:20|13368.4|13353.4|13368.6|13353.6|13368.9|13353.9|13368.4|13353.4|0
1653362040000|2022-05-24 03:14:00|13368.3|13353.3|13368.6|13353.6|13368.6|13353.6|13368.3|13353.3|1
1653362070000|2022-05-24 03:14:30|13368.8|13353.8|13368.8|13353.8|13368.8|13353.8|13368.8|13353.8|0
1653362090000|2022-05-24 03:14:50|13368|13353|13368.3|13353.3|13368.3|13353.3|13368|13353|2
1653362100000|2022-05-24 03:15:00|13367.8|13352.8|13367.8|13352.8|13367.8|13352.8|13367.8|13352.8|0
1653362110000|2022-05-24 03:15:10|||||||||1
1653362180000|2022-05-24 03:16:20|||||||||2
1653362220000|2022-05-24 03:17:00|13367.7|13352.7|13367.7|13352.7|13367.7|13352.7|13367.7|13352.7|0
1653362230000|2022-05-24 03:17:10|13368|13353|13368|13353|13368|13353|13368|13353|3
1653362280000|2022-05-24 03:18:00|13366.1|13351.1|13366.1|13351.1|13366.3|13351.3|13366.1|13351.1|1
1653362290000|2022-05-24 03:18:10|13366.3|13351.3|13366.3|13351.3|13366.3|13351.3|13366.1|13351.1|0
1653362300000|2022-05-24 03:18:20|13366.1|13351.1|13366.3|13351.3|13366.3|13351.3|13366.1|13351.1|0
1653362320000|2022-05-24 03:18:40|13368|13353|13368|13353|13368|13353|13368|13353|0
1653362370000|2022-05-24 03:19:30|13367.7|13352.7|13366|13351|13367.7|13352.7|13366|13351|1
1653362380000|2022-05-24 03:19:40|13366.3|13351.3|13366|13351|13366.3|13351.3|13366|13351|0
1653362390000|2022-05-24 03:19:50|13366.3|13351.3|13366|13351|13366.3|13351.3|13366|13351|0
1653362400000|2022-05-24 03:20:00|13366.3|13351.3|13366|13351|13366.3|13351.3|13366|13351|0
1653362410000|2022-05-24 03:20:10|13366.3|13351.3|13366|13351|13366.3|13351.3|13366|13351|0
1653362420000|2022-05-24 03:20:20|13366.3|13351.3|13366.3|13351.3|13366.3|13351.3|13366|13351|0
1653362430000|2022-05-24 03:20:30|13366|13351|13366.3|13351.3|13366.3|13351.3|13366|13351|0
1653362440000|2022-05-24 03:20:40|13366|13351|13366.3|13351.3|13366.3|13351.3|13366|13351|0
1653362450000|2022-05-24 03:20:50|13366|13351|13366|13351|13366.3|13351.3|13366|13351|0
1653362460000|2022-05-24 03:21:00|13366.2|13351.2|13366|13351|13366.2|13351.2|13366|13351|0
1653362470000|2022-05-24 03:21:10|13366.2|13351.2|13367.4|13352.4|13367.4|13352.4|13366|13351|0
1653362480000|2022-05-24 03:21:20|13367.7|13352.7|13367.4|13352.4|13367.7|13352.7|13367.4|13352.4|0
1653362530000|2022-05-24 03:22:10|13367.7|13352.7|13367.7|13352.7|13367.7|13352.7|13367.7|13352.7|0
1653362580000|2022-05-24 03:23:00|13367.9|13352.9|13367.9|13352.9|13367.9|13352.9|13367.9|13352.9|1
1653362590000|2022-05-24 03:23:10|13367.7|13352.7|13368.6|13353.6|13368.6|13353.6|13367.7|13352.7|0
1653362600000|2022-05-24 03:23:20|13368.4|13353.4|13369.1|13354.1|13369.1|13354.1|13368.4|13353.4|0
1653362610000|2022-05-24 03:23:30|13371.9|13356.9|13371.9|13356.9|13371.9|13356.9|13371.9|13356.9|2
1653362640000|2022-05-24 03:24:00|13371.3|13356.3|13370.9|13355.9|13371.3|13356.3|13370.9|13355.9|1
1653362670000|2022-05-24 03:24:30|13370.8|13355.8|13370.8|13355.8|13370.8|13355.8|13370.8|13355.8|0
1653362720000|2022-05-24 03:25:20|||||||||1
1653362740000|2022-05-24 03:25:40|13373.4|13348.4|13373.4|13348.4|13373.4|13348.4|13373.4|13348.4|1
1653362860000|2022-05-24 03:27:40|13366.3|13351.3|13366.3|13351.3|13366.3|13351.3|13366.3|13351.3|0
1653362870000|2022-05-24 03:27:50|13372.3|13347.3|13372.3|13347.3|13372.3|13347.3|13372.3|13347.3|1
1653362880000|2022-05-24 03:28:00|13372.5|13347.5|13372.3|13347.3|13372.5|13347.5|13372.3|13347.3|1
1653362910000|2022-05-24 03:28:30|13372.5|13347.5|13372.5|13347.5|13372.5|13347.5|13372.5|13347.5|0
1653362940000|2022-05-24 03:29:00|13372.8|13347.8|13372.8|13347.8|13372.8|13347.8|13372.8|13347.8|0
1653362970000|2022-05-24 03:29:30|13367.5|13352.5|13367.5|13352.5|13367.5|13352.5|13367.5|13352.5|0
1653363030000|2022-05-24 03:30:30|13367.3|13352.3|13367.3|13352.3|13367.3|13352.3|13367.3|13352.3|0
1653363100000|2022-05-24 03:31:40|13367.2|13352.2|13367.2|13352.2|13367.2|13352.2|13367.2|13352.2|0
1653363130000|2022-05-24 03:32:10|13367.5|13352.5|13367.5|13352.5|13367.5|13352.5|13367.5|13352.5|2
1653363160000|2022-05-24 03:32:40|13367.2|13352.2|13367.2|13352.2|13367.2|13352.2|13367.2|13352.2|0
1653363220000|2022-05-24 03:33:40|13365.9|13350.9|13365.9|13350.9|13365.9|13350.9|13365.9|13350.9|0
1653363270000|2022-05-24 03:34:30|13366.2|13351.2|13365.9|13350.9|13366.2|13351.2|13365.9|13350.9|0
1653363490000|2022-05-24 03:38:10|13365.8|13350.8|13365.8|13350.8|13365.8|13350.8|13365.8|13350.8|0
1653363650000|2022-05-24 03:40:50|13369.7|13354.7|13375.7|13360.7|13375.7|13360.7|13369.7|13354.7|4
1653363660000|2022-05-24 03:41:00|13376.2|13361.2|13379.8|13364.8|13379.8|13364.8|13376.2|13361.2|1
1653363670000|2022-05-24 03:41:10|13380.3|13365.3|13372.8|13357.8|13381|13366|13372.5|13357.5|15
1653363750000|2022-05-24 03:42:30|13372.7|13357.7|13372.7|13357.7|13372.7|13357.7|13372.7|13357.7|0
1653363970000|2022-05-24 03:46:10|13372.2|13357.2|13372.2|13357.2|13372.2|13357.2|13372.2|13357.2|0
1653363990000|2022-05-24 03:46:30|13371.9|13356.9|13371.9|13356.9|13371.9|13356.9|13371.9|13356.9|0
1653364240000|2022-05-24 03:50:40|13371.8|13356.8|13371.8|13356.8|13371.8|13356.8|13371.8|13356.8|0
1653364560000|2022-05-24 03:56:00|13371.7|13356.7|13371.7|13356.7|13371.7|13356.7|13371.7|13356.7|0
1653364570000|2022-05-24 03:56:10|13378.7|13363.7|13378.7|13363.7|13378.7|13363.7|13378.7|13363.7|1
1653364580000|2022-05-24 03:56:20|13379.4|13364.4|13379.4|13364.4|13379.4|13364.4|13379.4|13364.4|1
1653364690000|2022-05-24 03:58:10|13380.7|13365.7|13380.7|13365.7|13380.7|13365.7|13380.7|13365.7|0
1653364710000|2022-05-24 03:58:30|13379.1|13364.1|13379.1|13364.1|13379.1|13364.1|13379.1|13364.1|0
1653364780000|2022-05-24 03:59:40|13373.4|13358.4|13373.4|13358.4|13373.4|13358.4|13373.1|13358.1|5
1653364820000|2022-05-24 04:00:20|13373.1|13358.1|13372.9|13357.9|13373.1|13358.1|13372.9|13357.9|0
1653364860000|2022-05-24 04:01:00|13372.4|13357.4|13372.4|13357.4|13372.4|13357.4|13372.4|13357.4|0
1653364870000|2022-05-24 04:01:10|13372.3|13357.3|13372.3|13357.3|13372.3|13357.3|13372.3|13357.3|0
1653365160000|2022-05-24 04:06:00|13375|13360|13375|13360|13375|13360|13375|13360|1
1653365170000|2022-05-24 04:06:10|13375.2|13360.2|13375.2|13360.2|13375.2|13360.2|13375.2|13360.2|0
1653365180000|2022-05-24 04:06:20|13373.5|13358.5|13373.8|13358.8|13373.8|13358.8|13373.5|13358.5|0
1653365320000|2022-05-24 04:08:40|13373.7|13358.7|13373.7|13358.7|13373.7|13358.7|13373.7|13358.7|0
1653365640000|2022-05-24 04:14:00|13373.6|13358.6|13373.6|13358.6|13373.6|13358.6|13373.6|13358.6|0
1653365950000|2022-05-24 04:19:10|13373.5|13358.5|13373.5|13358.5|13373.5|13358.5|13373.5|13358.5|0
1653366130000|2022-05-24 04:22:10|13372.8|13357.8|13372.7|13357.7|13372.8|13357.8|13372.7|13357.7|0
1653366290000|2022-05-24 04:24:50|13373.4|13358.4|13373.4|13358.4|13373.4|13358.4|13373.4|13358.4|0
1653366580000|2022-05-24 04:29:40|13373.3|13358.3|13373.3|13358.3|13373.3|13358.3|13373.3|13358.3|0
1653366740000|2022-05-24 04:32:20|13373.8|13358.8|13376.2|13361.2|13376.2|13361.2|13373.8|13358.8|0
1653366780000|2022-05-24 04:33:00|13376|13361|13376|13361|13376|13361|13376|13361|1
1653366790000|2022-05-24 04:33:10|13376.2|13361.2|13376.2|13361.2|13376.2|13361.2|13376.2|13361.2|0
1653366840000|2022-05-24 04:34:00|13376|13361|13376|13361|13376|13361|13376|13361|2
1653366850000|2022-05-24 04:34:10|13376.2|13361.2|13376.2|13361.2|13376.2|13361.2|13376.2|13361.2|0
1653367000000|2022-05-24 04:36:40|13375.9|13360.9|13372.2|13357.2|13375.9|13360.9|13371.2|13356.2|1
1653367020000|2022-05-24 04:37:00|13372.4|13357.4|13370.5|13355.5|13373.7|13358.7|13370.5|13355.5|0
1653367030000|2022-05-24 04:37:10|13370.9|13355.9|13371.7|13356.7|13371.7|13356.7|13370.9|13355.9|0
1653367040000|2022-05-24 04:37:20|13371.4|13356.4|13370.9|13355.9|13371.7|13356.7|13370.9|13355.9|0
1653367050000|2022-05-24 04:37:30|13371.4|13356.4|13371.7|13356.7|13371.9|13356.9|13371.4|13356.4|0
1653367060000|2022-05-24 04:37:40|13371.9|13356.9|13373.1|13358.1|13373.1|13358.1|13371.7|13356.7|0
1653367070000|2022-05-24 04:37:50|13372.9|13357.9|13372.9|13357.9|13372.9|13357.9|13372.9|13357.9|0
1653367090000|2022-05-24 04:38:10|13373.4|13358.4|13376.4|13351.4|13376.4|13358.6|13370.9|13350.9|0
1653367160000|2022-05-24 04:39:20|13371.9|13356.9|13371.9|13356.9|13372.1|13357.1|13371.6|13356.6|0
1653367180000|2022-05-24 04:39:40|13372.6|13357.6|13372.6|13357.6|13372.6|13357.6|13372.6|13357.6|0
1653367190000|2022-05-24 04:39:50|13373.1|13358.1|13373.6|13358.6|13373.6|13358.6|13373.1|13358.1|0
1653367270000|2022-05-24 04:41:10|13374|13359|13374.6|13359.6|13374.6|13359.6|13374|13359|0
1653367330000|2022-05-24 04:42:10|13374.5|13359.5|13374.5|13359.5|13374.5|13359.5|13374.5|13359.5|0
1653367390000|2022-05-24 04:43:10|13374.3|13359.3|13374.3|13359.3|13374.3|13359.3|13374.3|13359.3|1
1653367530000|2022-05-24 04:45:30|13374.2|13359.2|13374.2|13359.2|13374.2|13359.2|13374.2|13359.2|0
1653367600000|2022-05-24 04:46:40|13374.5|13359.5|13374.5|13359.5|13374.5|13359.5|13374.5|13359.5|0
1653367650000|2022-05-24 04:47:30|13374.4|13359.4|13374.4|13359.4|13374.4|13359.4|13374.4|13359.4|0
1653367750000|2022-05-24 04:49:10|13374.7|13359.7|13374.9|13359.9|13375.4|13360.4|13374.7|13359.7|2
1653367760000|2022-05-24 04:49:20|13374.7|13359.7|13374.4|13359.4|13374.7|13359.7|13374.4|13359.4|0
1653367800000|2022-05-24 04:50:00|13372.3|13357.3|13373.9|13358.9|13373.9|13358.9|13370.4|13355.4|2
1653368040000|2022-05-24 04:54:00|13373.8|13358.8|13373.8|13358.8|13373.8|13358.8|13373.8|13358.8|0
1653368100000|2022-05-24 04:55:00|||||||||1
1653368350000|2022-05-24 04:59:10|13373.7|13358.7|13373.7|13358.7|13373.7|13358.7|13373.7|13358.7|0
1653368400000|2022-05-24 05:00:00|13374.2|13359.2|13374.2|13359.2|13374.2|13359.2|13374.2|13359.2|0
1653368450000|2022-05-24 05:00:50|13374|13359|13374|13359|13374|13359|13374|13359|2
1653368470000|2022-05-24 05:01:10|13373.9|13358.9|13373.9|13358.9|13373.9|13358.9|13373.9|13358.9|0
1653368480000|2022-05-24 05:01:20|13374.2|13359.2|13374.2|13359.2|13374.2|13359.2|13374.2|13359.2|0
1653368590000|2022-05-24 05:03:10|13374.1|13359.1|13374.1|13359.1|13374.1|13359.1|13374.1|13359.1|0
1653368650000|2022-05-24 05:04:10|13372.9|13357.9|13372.1|13357.1|13372.9|13357.9|13372.1|13357.1|13
1653368660000|2022-05-24 05:04:20|13371.6|13356.6|13372.1|13357.1|13372.1|13357.1|13371.4|13356.4|0
1653368750000|2022-05-24 05:05:50|13371.8|13356.8|13372.1|13357.1|13372.1|13357.1|13371.8|13356.8|0
1653368860000|2022-05-24 05:07:40|13372|13357|13372|13357|13372|13357|13372|13357|0
1653369060000|2022-05-24 05:11:00|13372.8|13357.8|13372.8|13357.8|13372.8|13357.8|13372.8|13357.8|0
1653369070000|2022-05-24 05:11:10|13372.5|13357.5|13372.5|13357.5|13372.5|13357.5|13372.5|13357.5|0
1653369080000|2022-05-24 05:11:20|13372.8|13357.8|13372.8|13357.8|13372.8|13357.8|13372.8|13357.8|0
1653369120000|2022-05-24 05:12:00|13372.7|13357.7|13372.7|13357.7|13372.7|13357.7|13372.7|13357.7|0
1653369180000|2022-05-24 05:13:00|13375.2|13360.2|13376.4|13361.4|13376.4|13361.4|13375.2|13360.2|0
1653369190000|2022-05-24 05:13:10|13376.2|13361.2|13376.2|13361.2|13376.2|13361.2|13376.2|13361.2|0
1653369300000|2022-05-24 05:15:00|13376.1|13361.1|13376.1|13361.1|13376.1|13361.1|13376.1|13361.1|0
1653369450000|2022-05-24 05:17:30|13377.1|13362.1|13377.6|13362.6|13377.6|13362.6|13377.1|13362.1|0
1653369610000|2022-05-24 05:20:10|13377.5|13362.5|13377.5|13362.5|13377.5|13362.5|13377.5|13362.5|0
1653369940000|2022-05-24 05:25:40|13377.4|13362.4|13377.4|13362.4|13377.4|13362.4|13377.4|13362.4|0
1653370090000|2022-05-24 05:28:10|13379.9|13364.9|13379.9|13364.9|13379.9|13364.9|13379.9|13364.9|0
1653370230000|2022-05-24 05:30:30|13375.4|13360.4|13376.4|13361.4|13376.4|13361.4|13375.4|13360.4|2
1653370240000|2022-05-24 05:30:40|13376.1|13361.1|13376.1|13361.1|13376.1|13361.1|13376.1|13361.1|0
1653370250000|2022-05-24 05:30:50|13375.6|13360.6|13375.6|13360.6|13375.6|13360.6|13375.6|13360.6|0
1653370260000|2022-05-24 05:31:00|13375.1|13360.1|13373|13358|13375.1|13360.1|13371.7|13356.7|2
1653370320000|2022-05-24 05:32:00|13372|13357|13373.2|13358.2|13373.2|13358.2|13372|13357|3
1653370350000|2022-05-24 05:32:30|13372.9|13357.9|13372.9|13357.9|13372.9|13357.9|13372.9|13357.9|0
1653370380000|2022-05-24 05:33:00|13360.9|13345.9|13361.9|13346.9|13362.2|13347.2|13360.9|13345.9|1
1653370390000|2022-05-24 05:33:10|13362.2|13347.2|13364.2|13349.2|13364.2|13349.2|13362.2|13347.2|0
1653370400000|2022-05-24 05:33:20|13365.2|13350.2|13365.6|13350.6|13365.6|13350.6|13365.2|13350.2|0
1653370440000|2022-05-24 05:34:00|13364.2|13349.2|13365.1|13340.1|13365.3|13349.2|13364.2|13340.1|2
1653370510000|2022-05-24 05:35:10|13364.1|13339.1|13364.1|13339.1|13364.1|13339.1|13364.1|13339.1|0
1653370530000|2022-05-24 05:35:30|13364|13339|13364|13339|13364|13339|13364|13339|0
1653370610000|2022-05-24 05:36:50|||||||||1
1653370650000|2022-05-24 05:37:30|||||||||1
1653370680000|2022-05-24 05:38:00|13352.3|13337.3|13342|13327|13352.3|13337.3|13342|13327|4
1653370690000|2022-05-24 05:38:10|13341.8|13326.8|13341.8|13326.8|13341.8|13326.8|13341.8|13326.8|0
1653370720000|2022-05-24 05:38:40|13341.7|13326.7|13341.7|13326.7|13341.7|13326.7|13341.7|13326.7|0
1653370740000|2022-05-24 05:39:00|13347.5|13322.5|13344.5|13329.5|13349|13329.5|13344.5|13322.5|7
1653370780000|2022-05-24 05:39:40|13344.4|13329.4|13344.4|13329.4|13344.4|13329.4|13344.4|13329.4|0
1653370820000|2022-05-24 05:40:20|13350.4|13325.4|13350.4|13325.4|13350.4|13325.4|13350.4|13325.4|0
1653370920000|2022-05-24 05:42:00|13350.8|13325.8|13350.8|13325.8|13350.8|13325.8|13350.8|13325.8|0
1653370930000|2022-05-24 05:42:10|13351.6|13326.6|13351.6|13326.6|13351.6|13326.6|13351.6|13326.6|0
1653370960000|2022-05-24 05:42:40|13358.3|13320.8|13351.8|13326.8|13358.3|13326.8|13351.8|13320.8|1
1653371040000|2022-05-24 05:44:00|13354.1|13329.1|13354.1|13329.1|13354.1|13329.1|13354.1|13329.1|0
1653371100000|2022-05-24 05:45:00|13351.7|13336.7|13353|13338|13353|13338|13351.7|13336.7|0
1653371160000|2022-05-24 05:46:00|13354.5|13339.5|13355.7|13330.7|13362.9|13339.5|13346.7|13325.4|4
1653371170000|2022-05-24 05:46:10|13355.4|13330.4|13355.4|13330.4|13355.4|13330.4|13355.4|13330.4|0
1653371180000|2022-05-24 05:46:20|13354.4|13329.4|13347.2|13332.2|13354.4|13332.4|13347.2|13329.4|0
1653371190000|2022-05-24 05:46:30|13346.9|13331.9|13337.3|13322.3|13346.9|13331.9|13336.6|13321.6|3
1653371200000|2022-05-24 05:46:40|13336.8|13321.8|13337.3|13322.3|13337.8|13322.8|13336.3|13321.3|0
1653371210000|2022-05-24 05:46:50|13336.5|13321.5|13336.5|13321.5|13336.5|13321.5|13335.8|13320.8|0
1653371220000|2022-05-24 05:47:00|13334.2|13319.2|13338|13323|13338|13323|13333.2|13318.2|2
1653371230000|2022-05-24 05:47:10|13342|13327|13343.5|13328.5|13343.5|13328.5|13338.3|13323.3|3
1653371240000|2022-05-24 05:47:20|13344|13329|13348.7|13333.7|13348.7|13333.7|13344|13329|1
1653371250000|2022-05-24 05:47:30|13349.7|13334.7|13352.3|13337.3|13352.3|13337.3|13349.7|13334.7|0
1653371260000|2022-05-24 05:47:40|13352.8|13337.8|13352.8|13337.8|13352.8|13337.8|13352.8|13337.8|0
1653371270000|2022-05-24 05:47:50|13353.7|13338.7|13353.7|13338.7|13353.7|13338.7|13353.7|13338.7|0
1653371290000|2022-05-24 05:48:10|13360.7|13335.7|13353.8|13338.8|13360.7|13338.8|13353.8|13335.4|1
1653371300000|2022-05-24 05:48:20|13360.9|13335.9|13353.5|13338.5|13360.9|13338.5|13349|13334|3
1653371310000|2022-05-24 05:48:30|13353|13338|13354|13339|13354|13339|13353|13338|0
1653371320000|2022-05-24 05:48:40|13353.5|13338.5|13353.1|13338.1|13353.5|13338.5|13353.1|13338.1|0
1653371330000|2022-05-24 05:48:50|13353.3|13338.3|13353.3|13338.3|13353.5|13338.5|13353.3|13338.3|0
1653371340000|2022-05-24 05:49:00|13353.1|13338.1|13353.3|13338.3|13353.3|13338.3|13353.1|13338.1|0
1653371350000|2022-05-24 05:49:10|13353.1|13338.1|13359|13334|13360|13338.1|13353.1|13334|0
1653371370000|2022-05-24 05:49:30|13350.2|13335.2|13351.3|13336.3|13353|13338|13350.2|13335.2|2
1653371380000|2022-05-24 05:49:40|13352.5|13337.5|13352.5|13337.5|13352.5|13337.5|13352.5|13337.5|0
1653371400000|2022-05-24 05:50:00|13352.8|13337.8|13352.3|13337.3|13352.8|13337.8|13352.3|13337.3|1
1653371430000|2022-05-24 05:50:30|13358.9|13333.9|13352.7|13337.7|13358.9|13337.7|13352.7|13333.9|0
1653371460000|2022-05-24 05:51:00|13350.4|13335.4|13345.4|13330.4|13350.4|13335.4|13345.4|13330.4|2
1653371470000|2022-05-24 05:51:10|13343.6|13328.6|13347.1|13332.1|13347.1|13332.1|13343.6|13328.6|0
1653371480000|2022-05-24 05:51:20|13343.5|13328.5|13343.5|13328.5|13343.5|13328.5|13343.5|13328.5|0
1653371490000|2022-05-24 05:51:30|13346.1|13331.1|13343.2|13328.2|13346.1|13331.1|13343.2|13328.2|0
1653371500000|2022-05-24 05:51:40|13345.8|13330.8|13346.6|13331.6|13346.8|13331.8|13342.7|13327.7|0
1653371530000|2022-05-24 05:52:10|13346.3|13331.3|13346.3|13331.3|13346.3|13331.3|13346.3|13331.3|0
1653371560000|2022-05-24 05:52:40|13350.1|13325.1|13350.1|13325.1|13350.1|13325.1|13350.1|13325.1|1
1653371570000|2022-05-24 05:52:50|13346.3|13331.3|13350.3|13325.3|13350.3|13331.3|13346.3|13325.3|2
1653371580000|2022-05-24 05:53:00|13345.8|13330.8|13344.1|13329.1|13345.8|13330.8|13342.4|13327.4|2
1653371590000|2022-05-24 05:53:10|13343.9|13328.9|13344.1|13329.1|13344.1|13329.1|13343.9|13328.9|1
1653371600000|2022-05-24 05:53:20|13343.4|13328.4|13344.1|13329.1|13344.1|13329.1|13343.4|13328.4|1
1653371610000|2022-05-24 05:53:30|13343.4|13328.4|13344.6|13329.6|13344.9|13329.9|13342.2|13327.2|7
1653371620000|2022-05-24 05:53:40|13344.4|13329.4|13342.9|13327.9|13344.4|13329.4|13342.9|13327.9|3
1653371640000|2022-05-24 05:54:00|13342.5|13327.5|13341.7|13326.7|13342.5|13327.5|13341.7|13326.7|1
1653371700000|2022-05-24 05:55:00|13341.4|13326.4|13335.9|13320.9|13341.4|13326.4|13335.6|13320.6|10
1653371710000|2022-05-24 05:55:10|13334.6|13319.6|13331.6|13316.6|13336.4|13321.4|13331.6|13316.6|2
1653371720000|2022-05-24 05:55:20|13335.1|13320.1|13334.6|13319.6|13335.1|13320.1|13334.6|13319.6|1
1653371750000|2022-05-24 05:55:50|13335.1|13320.1|13336.6|13321.6|13336.6|13321.6|13335.1|13320.1|0
1653371830000|2022-05-24 05:57:10|13335.5|13320.5|13335.5|13320.5|13335.5|13320.5|13335.5|13320.5|0
1653371840000|2022-05-24 05:57:20|13331|13316|13331|13316|13331|13316|13331|13316|7
1653371850000|2022-05-24 05:57:30|13330.8|13315.8|13330.8|13315.8|13330.8|13315.8|13330.8|13315.8|0
1653371870000|2022-05-24 05:57:50|13331.3|13316.3|13331.8|13316.8|13331.8|13316.8|13331.3|13316.3|0
1653371880000|2022-05-24 05:58:00|13329.4|13314.4|13329.3|13314.3|13330|13315|13326.8|13311.8|2
1653371920000|2022-05-24 05:58:40|||||||||1
1653371950000|2022-05-24 05:59:10|13329.5|13314.5|13330|13315|13331|13316|13329.5|13314.5|0
1653372000000|2022-05-24 06:00:00|13326.6|13311.6|13326.6|13311.6|13326.6|13311.6|13326.6|13311.6|0
1653372010000|2022-05-24 06:00:10|13329.7|13314.7|13325.1|13310.1|13329.7|13314.7|13324.8|13309.8|0
1653372020000|2022-05-24 06:00:20|13330.7|13315.7|13330|13315|13330.9|13315.9|13330|13315|0
1653372060000|2022-05-24 06:01:00|13330.7|13315.7|13330.9|13315.9|13331.2|13316.2|13330.7|13315.7|0
1653372070000|2022-05-24 06:01:10|13330.7|13315.7|13330.7|13315.7|13330.9|13315.9|13330.7|13315.7|0
1653372080000|2022-05-24 06:01:20|13330.9|13315.9|13330.7|13315.7|13330.9|13315.9|13330.7|13315.7|0
1653372090000|2022-05-24 06:01:30|13330.9|13315.9|13330.7|13315.7|13330.9|13315.9|13330.7|13315.7|0
1653372120000|2022-05-24 06:02:00|13331.1|13316.1|13332.9|13317.9|13333.4|13318.4|13331.1|13316.1|12
1653372130000|2022-05-24 06:02:10|13333.1|13318.1|13333.4|13318.4|13333.4|13318.4|13333.1|13318.1|0
1653372140000|2022-05-24 06:02:20|13333.9|13318.9|13333.9|13318.9|13333.9|13318.9|13333.9|13318.9|0
1653372180000|2022-05-24 06:03:00|13333.3|13318.3|13334.7|13319.7|13334.7|13319.7|13332.6|13317.6|11
1653372190000|2022-05-24 06:03:10|13336|13321|13336|13321|13336|13321|13336|13321|0
1653372200000|2022-05-24 06:03:20|13336.5|13321.5|13336.7|13321.7|13336.9|13321.9|13336.5|13321.5|1
1653372210000|2022-05-24 06:03:30|||||||||1
1653372310000|2022-05-24 06:05:10|||||||||17
1653372320000|2022-05-24 06:05:20|13337.1|13322.1|13340.6|13325.6|13340.6|13325.6|13336.7|13321.7|24
1653372400000|2022-05-24 06:06:40|13340.5|13325.5|13340.5|13325.5|13340.5|13325.5|13340.5|13325.5|0
1653372420000|2022-05-24 06:07:00|13340.1|13325.1|13340.1|13325.1|13340.1|13325.1|13340.1|13325.1|1
1653372450000|2022-05-24 06:07:30|13334|13319|13336.3|13321.3|13336.5|13321.5|13334|13319|13
1653372470000|2022-05-24 06:07:50|||||||||10
1653372480000|2022-05-24 06:08:00|13336.5|13321.5|13336.5|13321.5|13337|13322|13336.5|13321.5|0
1653372540000|2022-05-24 06:09:00|13336.3|13321.3|13336.8|13321.8|13336.8|13321.8|13336.3|13321.3|0
1653372550000|2022-05-24 06:09:10|13336.7|13321.7|13336.7|13321.7|13336.7|13321.7|13336.7|13321.7|0
1653372560000|2022-05-24 06:09:20|13336.5|13321.5|13336.5|13321.5|13336.5|13321.5|13336.5|13321.5|0
1653372600000|2022-05-24 06:10:00|13335.5|13320.5|13335.5|13320.5|13335.5|13320.5|13335.5|13320.5|1
1653372610000|2022-05-24 06:10:10|13336.2|13321.2|13336.7|13321.7|13336.7|13321.7|13336.2|13321.2|1
1653372620000|2022-05-24 06:10:20|13336.5|13321.5|13337.2|13322.2|13337.2|13322.2|13336.2|13321.2|1
1653372640000|2022-05-24 06:10:40|13337.4|13322.4|13337.4|13322.4|13337.4|13322.4|13337.4|13322.4|0
1653372650000|2022-05-24 06:10:50|13337.9|13322.9|13337.7|13322.7|13337.9|13322.9|13337.7|13322.7|1
1653372670000|2022-05-24 06:11:10|13337.4|13322.4|13337.4|13322.4|13337.4|13322.4|13337.4|13322.4|0
1653372680000|2022-05-24 06:11:20|13336.7|13321.7|13336|13321|13336.7|13321.7|13336|13321|0
1653372700000|2022-05-24 06:11:40|13335.9|13320.9|13335.9|13320.9|13335.9|13320.9|13335.9|13320.9|0
1653372720000|2022-05-24 06:12:00|13335.7|13320.7|13332.6|13317.6|13335.7|13320.7|13332.6|13317.6|0
1653372750000|2022-05-24 06:12:30|13330|13315|13330|13315|13330|13315|13330|13315|1
1653372760000|2022-05-24 06:12:40|13329.5|13314.5|13325|13310|13329.5|13314.5|13325|13310|1
1653372780000|2022-05-24 06:13:00|13328.9|13313.9|13328.9|13313.9|13328.9|13313.9|13328.9|13313.9|3
1653372790000|2022-05-24 06:13:10|13327.9|13312.9|13333.8|13318.8|13334.5|13319.5|13327.9|13312.9|2
1653372810000|2022-05-24 06:13:30|13334.3|13319.3|13334.5|13319.5|13335|13320|13334.3|13319.3|0
1653372860000|2022-05-24 06:14:20|13341.1|13316.1|13341.4|13316.4|13341.4|13316.4|13341.1|13316.1|0
1653372870000|2022-05-24 06:14:30|13334.7|13319.7|13341.1|13316.1|13341.4|13319.7|13334.7|13314.8|1
1653372900000|2022-05-24 06:15:00|13341.4|13316.4|13341.4|13316.4|13341.4|13316.4|13341.4|13316.4|0
1653372910000|2022-05-24 06:15:10|13341.1|13316.1|13341.1|13316.1|13341.1|13316.1|13341.1|13316.1|1
1653372950000|2022-05-24 06:15:50|13325.5|13310.5|13324.2|13309.2|13325.5|13310.5|13324.2|13309.2|4
1653372960000|2022-05-24 06:16:00|13324|13309|13333.2|13308.2|13334.2|13309.2|13324|13308.2|1
1653372980000|2022-05-24 06:16:20|13326|13311|13326|13311|13326|13311|13326|13311|2
1653373000000|2022-05-24 06:16:40|13332.4|13307.4|13332.4|13307.4|13332.4|13307.4|13332.4|13307.4|0
1653373020000|2022-05-24 06:17:00|13317.2|13302.2|13317.2|13302.2|13317.2|13302.2|13317.2|13302.2|0
1653373060000|2022-05-24 06:17:40|13316.9|13301.9|13316.9|13301.9|13316.9|13301.9|13316.9|13301.9|1
1653373070000|2022-05-24 06:17:50|13317.2|13302.2|13317.2|13302.2|13317.2|13302.2|13317.2|13302.2|0
1653373090000|2022-05-24 06:18:10|13317.1|13302.1|13317.4|13302.4|13317.6|13302.6|13317.1|13302.1|1
1653373100000|2022-05-24 06:18:20|13318.3|13303.3|13317.1|13302.1|13318.3|13303.3|13317.1|13302.1|0
1653373140000|2022-05-24 06:19:00|13316.9|13301.9|13316.9|13301.9|13316.9|13301.9|13316.9|13301.9|1
1653373190000|2022-05-24 06:19:50|13317.1|13302.1|13317.6|13302.6|13318.3|13303.3|13317.1|13302.1|0
1653373230000|2022-05-24 06:20:30|13317.8|13302.8|13317.3|13302.3|13317.8|13302.8|13317.3|13302.3|0
1653373240000|2022-05-24 06:20:40|13317.8|13302.8|13317.6|13302.6|13318.1|13303.1|13317.3|13302.3|0
1653373250000|2022-05-24 06:20:50|13318.1|13303.1|13318.6|13303.6|13318.6|13303.6|13318.1|13303.1|0
1653373270000|2022-05-24 06:21:10|13318.5|13303.5|13318.5|13303.5|13318.5|13303.5|13318.5|13303.5|0
1653373300000|2022-05-24 06:21:40|13318.8|13303.8|13319|13304|13319|13304|13318.8|13303.8|0
1653373320000|2022-05-24 06:22:00|13318.8|13303.8|13319.3|13304.3|13319.3|13304.3|13318.8|13303.8|0
1653373330000|2022-05-24 06:22:10|13319.2|13304.2|13319.2|13304.2|13319.2|13304.2|13319.2|13304.2|0
1653373350000|2022-05-24 06:22:30|13319|13304|13319|13304|13319|13304|13319|13304|0
1653373370000|2022-05-24 06:22:50|13318.8|13303.8|13318.8|13303.8|13319|13304|13318.8|13303.8|0
1653373380000|2022-05-24 06:23:00|13318.3|13303.3|13318.3|13303.3|13318.3|13303.3|13318.3|13303.3|0
1653373390000|2022-05-24 06:23:10|13318|13303|13318|13303|13318|13303|13318|13303|0
1653373410000|2022-05-24 06:23:30|13317.8|13302.8|13317.8|13302.8|13317.8|13302.8|13317.8|13302.8|0
1653373420000|2022-05-24 06:23:40|13317.5|13302.5|13317.5|13302.5|13317.5|13302.5|13317.5|13302.5|0
1653373440000|2022-05-24 06:24:00|13316|13301|13315.5|13300.5|13316|13301|13315.5|13300.5|1
1653373450000|2022-05-24 06:24:10|13315.3|13300.3|13315.3|13300.3|13315.3|13300.3|13315.3|13300.3|0
1653373460000|2022-05-24 06:24:20|13315.6|13300.6|13316.5|13301.5|13316.5|13301.5|13315.6|13300.6|1
1653373490000|2022-05-24 06:24:50|13315.1|13300.1|13315.1|13300.1|13315.1|13300.1|13315.1|13300.1|0
1653373520000|2022-05-24 06:25:20|||||||||1
1653373540000|2022-05-24 06:25:40|13315|13300|13315|13300|13315|13300|13315|13300|0
1653373550000|2022-05-24 06:25:50|13315.3|13300.3|13315|13300|13316|13301|13315|13300|0
1653373610000|2022-05-24 06:26:50|13320.7|13295.7|13315|13300|13320.7|13300.5|13315|13295.7|0
1653373660000|2022-05-24 06:27:40|13314.8|13299.8|13314.8|13299.8|13314.8|13299.8|13314.8|13299.8|0
1653373680000|2022-05-24 06:28:00|13314.7|13299.7|13314.7|13299.7|13314.7|13299.7|13314.7|13299.7|0
1653373710000|2022-05-24 06:28:30|||||||||1
1653373720000|2022-05-24 06:28:40|13324.1|13299.1|13314.8|13299.8|13324.1|13300|13314.8|13298.8|1
1653373730000|2022-05-24 06:28:50|13314.1|13299.1|13314.1|13299.1|13314.1|13299.1|13314.1|13299.1|0
1653373740000|2022-05-24 06:29:00|13313.8|13298.8|13314.5|13299.5|13314.5|13299.5|13313.8|13298.8|7
1653373750000|2022-05-24 06:29:10|13315.7|13300.7|13317.2|13302.2|13317.2|13302.2|13315.2|13300.2|1
1653373760000|2022-05-24 06:29:20|13318.6|13303.6|13318.1|13303.1|13318.6|13303.6|13318.1|13303.1|1
1653373770000|2022-05-24 06:29:30|13319.5|13304.5|13319.5|13304.5|13319.5|13304.5|13319.5|13304.5|1
1653373780000|2022-05-24 06:29:40|13319.8|13304.8|13319.8|13304.8|13319.8|13304.8|13319.8|13304.8|0
1653373790000|2022-05-24 06:29:50|13327|13312|13327|13312|13327|13312|13327|13312|1
1653373800000|2022-05-24 06:30:00|13327.3|13312.3|13330.2|13315.2|13330.4|13315.4|13327.3|13312.3|6
1653373820000|2022-05-24 06:30:20|13330.4|13315.4|13330.4|13315.4|13330.9|13315.9|13330.4|13315.4|0
1653373830000|2022-05-24 06:30:30|13330.7|13315.7|13329.7|13314.7|13330.7|13315.7|13329.7|13314.7|1
1653373860000|2022-05-24 06:31:00|13328.5|13313.5|13327.5|13312.5|13328.5|13313.5|13327|13312|0
1653373870000|2022-05-24 06:31:10|13327|13312|13326.8|13311.8|13327|13312|13326.8|13311.8|0
1653373900000|2022-05-24 06:31:40|13326.1|13311.1|13326.1|13311.1|13326.1|13311.1|13326.1|13311.1|0
1653373930000|2022-05-24 06:32:10|13326.3|13311.3|13327.3|13312.3|13327.5|13312.5|13326.3|13311.3|0
1653373950000|2022-05-24 06:32:30|13327.2|13312.2|13327.2|13312.2|13327.2|13312.2|13327.2|13312.2|0
1653373960000|2022-05-24 06:32:40|13327.5|13312.5|13327.5|13312.5|13327.5|13312.5|13327.5|13312.5|0
1653373990000|2022-05-24 06:33:10|13327|13312|13327|13312|13327|13312|13326.8|13311.8|0
1653374030000|2022-05-24 06:33:50|13328.2|13313.2|13326.5|13311.5|13328.2|13313.2|13326.5|13311.5|1
1653374060000|2022-05-24 06:34:20|13329.8|13304.8|13329.8|13304.8|13329.8|13304.8|13329.8|13304.8|0
1653374080000|2022-05-24 06:34:40|13327|13312|13327|13312|13327|13312|13327|13312|0
1653374090000|2022-05-24 06:34:50|13326.2|13311.2|13326.2|13311.2|13326.2|13311.2|13326.2|13311.2|6
1653374100000|2022-05-24 06:35:00|13326|13311|13326|13311|13326|13311|13326|13311|4
1653374110000|2022-05-24 06:35:10|13326.2|13311.2|13326.2|13311.2|13326.2|13311.2|13326.2|13311.2|0
1653374130000|2022-05-24 06:35:30|13326.8|13311.8|13326.5|13311.5|13326.8|13311.8|13326.5|13311.5|1
1653374160000|2022-05-24 06:36:00|13324.6|13309.6|13323.4|13308.4|13324.6|13309.6|13323.4|13308.4|6
1653374190000|2022-05-24 06:36:30|13323.1|13308.1|13322.9|13307.9|13323.1|13308.1|13322.9|13307.9|0
1653374200000|2022-05-24 06:36:40|13322.7|13307.7|13322.9|13307.9|13322.9|13307.9|13322.7|13307.7|0
1653374210000|2022-05-24 06:36:50|13323.4|13308.4|13323.1|13308.1|13324.3|13309.3|13323.1|13308.1|0
1653374230000|2022-05-24 06:37:10|13321.1|13306.1|13321.1|13306.1|13321.1|13306.1|13321.1|13306.1|0
1653374240000|2022-05-24 06:37:20|13316.9|13301.9|13309|13294|13317.1|13302.1|13309|13294|4
1653374250000|2022-05-24 06:37:30|13308.7|13293.7|13308.7|13293.7|13308.7|13293.7|13308.7|13293.7|2
1653374260000|2022-05-24 06:37:40|13309.2|13294.2|13309.2|13294.2|13309.2|13294.2|13309.2|13294.2|0
1653374280000|2022-05-24 06:38:00|13309|13294|13309|13294|13309|13294|13309|13294|9
1653374300000|2022-05-24 06:38:20|13308.8|13293.8|13308.8|13293.8|13308.8|13293.8|13308.8|13293.8|3
1653374310000|2022-05-24 06:38:30|13308.7|13293.7|13308.7|13293.7|13308.7|13293.7|13308.7|13293.7|2
1653374330000|2022-05-24 06:38:50|13302.3|13287.3|13303.7|13288.7|13303.7|13288.7|13302.3|13287.3|4
1653374420000|2022-05-24 06:40:20|13302.5|13287.5|13302.7|13287.7|13302.7|13287.7|13302.2|13287.2|2
1653374430000|2022-05-24 06:40:30|13303.2|13288.2|13303.2|13288.2|13303.2|13288.2|13303|13288|0
1653374450000|2022-05-24 06:40:50|13303.7|13288.7|13303.7|13288.7|13303.7|13288.7|13303.7|13288.7|0
1653374500000|2022-05-24 06:41:40|||||||||1
1653374510000|2022-05-24 06:41:50|13307.2|13292.2|13307.2|13292.2|13307.2|13292.2|13307.2|13292.2|0
1653374520000|2022-05-24 06:42:00|||||||||4
1653374550000|2022-05-24 06:42:30|13307.7|13292.7|13302|13287|13307.7|13292.7|13301.8|13286.8|1
1653374560000|2022-05-24 06:42:40|13303.6|13288.6|13305|13290|13305|13290|13303.6|13288.6|1
1653374570000|2022-05-24 06:42:50|13306|13291|13306|13291|13306|13291|13306|13291|0
1653374580000|2022-05-24 06:43:00|13305.5|13290.5|13305|13290|13305.5|13290.5|13305|13290|3
1653374610000|2022-05-24 06:43:30|13301.1|13286.1|13301.1|13286.1|13301.1|13286.1|13301.1|13286.1|1
1653374620000|2022-05-24 06:43:40|13300.4|13285.4|13301.1|13286.1|13301.1|13286.1|13300.4|13285.4|0
1653374640000|2022-05-24 06:44:00|13300.9|13285.9|13300.9|13285.9|13300.9|13285.9|13300.9|13285.9|1
1653374670000|2022-05-24 06:44:30|13300.1|13285.1|13300.1|13285.1|13300.1|13285.1|13300.1|13285.1|0
1653374680000|2022-05-24 06:44:40|13300.8|13285.8|13301.1|13286.1|13301.1|13286.1|13300.8|13285.8|0
1653374690000|2022-05-24 06:44:50|13300.4|13285.4|13300.4|13285.4|13300.4|13285.4|13300.4|13285.4|1
1653374700000|2022-05-24 06:45:00|13296.5|13281.5|13293.3|13278.3|13296.5|13281.5|13293.3|13278.3|10
1653374710000|2022-05-24 06:45:10|13294.5|13279.5|13292.3|13277.3|13294.5|13279.5|13292.3|13277.3|2
1653374720000|2022-05-24 06:45:20|13292.8|13277.8|13289.2|13274.2|13296.9|13281.9|13286.8|13271.8|4
1653374730000|2022-05-24 06:45:30|13290.4|13275.4|13294.3|13279.3|13294.3|13279.3|13290.4|13275.4|0
1653374740000|2022-05-24 06:45:40|13294.1|13279.1|13290.7|13275.7|13294.3|13279.3|13290.4|13275.4|0
1653374750000|2022-05-24 06:45:50|13290.4|13275.4|13290.2|13275.2|13290.4|13275.4|13290.2|13275.2|2
1653374760000|2022-05-24 06:46:00|13285.7|13270.7|13285.2|13270.2|13285.7|13270.7|13285.2|13270.2|4
1653374770000|2022-05-24 06:46:10|13286.5|13271.5|13287|13272|13287|13272|13286.5|13271.5|0
1653374780000|2022-05-24 06:46:20|13285.5|13270.5|13271.1|13256.1|13285.5|13270.5|13271.1|13256.1|3
1653374790000|2022-05-24 06:46:30|13272.8|13257.8|13278.8|13263.8|13281|13266|13272.8|13257.8|1
1653374800000|2022-05-24 06:46:40|13271.1|13256.1|13271.1|13256.1|13271.1|13256.1|13271.1|13256.1|0
1653374810000|2022-05-24 06:46:50|13271.8|13256.8|13272.3|13257.3|13272.3|13257.3|13271.8|13256.8|2
1653374820000|2022-05-24 06:47:00|13273.8|13258.8|13273.8|13258.8|13273.8|13258.8|13273.8|13258.8|0
1653374830000|2022-05-24 06:47:10|13274.8|13259.8|13274.8|13259.8|13274.8|13259.8|13274.8|13259.8|0
1653374840000|2022-05-24 06:47:20|13274.5|13259.5|13273.4|13258.4|13274.5|13259.5|13273.4|13258.4|1
1653374860000|2022-05-24 06:47:40|13270.5|13255.5|13270.5|13255.5|13270.5|13255.5|13270.5|13255.5|0
1653374890000|2022-05-24 06:48:10|13272|13257|13272|13257|13272|13257|13272|13257|0
1653374910000|2022-05-24 06:48:30|13271.8|13256.8|13271.8|13256.8|13271.8|13256.8|13271.8|13256.8|0
1653374940000|2022-05-24 06:49:00|13273.8|13258.8|13273.8|13258.8|13276.1|13261.1|13273.8|13258.8|0
1653374950000|2022-05-24 06:49:10|13269.3|13254.3|13269.1|13254.1|13269.3|13254.3|13269.1|13254.1|0
1653375000000|2022-05-24 06:50:00|13268.8|13253.8|13268.4|13253.4|13268.8|13253.8|13268.4|13253.4|2
1653375010000|2022-05-24 06:50:10|13268.6|13253.6|13270.3|13255.3|13270.5|13255.5|13268.6|13253.6|1
1653375030000|2022-05-24 06:50:30|13270.5|13255.5|13270.5|13255.5|13270.5|13255.5|13270.5|13255.5|0
1653375040000|2022-05-24 06:50:40|13270.8|13255.8|13270.8|13255.8|13270.8|13255.8|13270.8|13255.8|0
1653375060000|2022-05-24 06:51:00|13270.7|13255.7|13270.7|13255.7|13270.7|13255.7|13270.7|13255.7|0
1653375080000|2022-05-24 06:51:20|13269.1|13254.1|13269.1|13254.1|13269.1|13254.1|13269.1|13254.1|0
1653375100000|2022-05-24 06:51:40|13269.8|13254.8|13269.8|13254.8|13269.8|13254.8|13269.8|13254.8|0
1653375110000|2022-05-24 06:51:50|13270|13255|13268.8|13253.8|13270|13255|13268.8|13253.8|1
1653375130000|2022-05-24 06:52:10|13269|13254|13269|13254|13269|13254|13269|13254|0
1653375140000|2022-05-24 06:52:20|13275.9|13250.9|13271.8|13256.8|13275.9|13256.8|13271.8|13250.9|0
1653375150000|2022-05-24 06:52:30|13272.6|13257.6|13272.6|13257.6|13272.6|13257.6|13272.6|13257.6|0
1653375200000|2022-05-24 06:53:20|13272.4|13257.4|13274.3|13259.3|13274.3|13259.3|13272.4|13257.4|0
1653375210000|2022-05-24 06:53:30|13275.4|13260.4|13275.4|13260.4|13275.4|13260.4|13275.4|13260.4|0
1653375220000|2022-05-24 06:53:40|13276.7|13261.7|13278.5|13263.5|13278.5|13263.5|13276.7|13261.7|0
1653375230000|2022-05-24 06:53:50|13279|13264|13279|13264|13279|13264|13279|13264|0
1653375250000|2022-05-24 06:54:10|13281.1|13266.1|13281.1|13266.1|13281.1|13266.1|13281.1|13266.1|0
1653375270000|2022-05-24 06:54:30|13279.5|13264.5|13279.5|13264.5|13279.5|13264.5|13279.5|13264.5|0
1653375280000|2022-05-24 06:54:40|13281.1|13266.1|13281.1|13266.1|13281.1|13266.1|13281.1|13266.1|0
1653375310000|2022-05-24 06:55:10|13279.5|13264.5|13279.5|13264.5|13279.5|13264.5|13279.5|13264.5|0
1653375330000|2022-05-24 06:55:30|13277.2|13262.2|13277.2|13262.2|13277.2|13262.2|13277.2|13262.2|0
1653375360000|2022-05-24 06:56:00|13277.4|13262.4|13277.4|13262.4|13277.4|13262.4|13277.4|13262.4|0
1653375370000|2022-05-24 06:56:10|13279.5|13264.5|13279.5|13264.5|13279.5|13264.5|13279.5|13264.5|0
1653375380000|2022-05-24 06:56:20|13280.4|13265.4|13275.3|13260.3|13281.7|13266.7|13275.3|13260.3|0
1653375410000|2022-05-24 06:56:50|13273.1|13258.1|13272.6|13257.6|13273.1|13258.1|13272.6|13257.6|2
1653375420000|2022-05-24 06:57:00|13272.4|13257.4|13272.4|13257.4|13272.4|13257.4|13270.9|13255.9|2
1653375430000|2022-05-24 06:57:10|13270.6|13255.6|13270.8|13255.8|13270.8|13255.8|13270.6|13255.6|0
1653375440000|2022-05-24 06:57:20|13270.5|13255.5|13270.6|13255.6|13272.5|13257.5|13270.5|13255.5|4
1653375450000|2022-05-24 06:57:30|13272.6|13257.6|13272.4|13257.4|13272.6|13257.6|13272.4|13257.4|0
1653375460000|2022-05-24 06:57:40|13269.8|13254.8|13269.8|13254.8|13269.8|13254.8|13269.8|13254.8|0
1653375480000|2022-05-24 06:58:00|13272.4|13257.4|13270.8|13255.8|13272.4|13257.4|13270.8|13255.8|1
1653375510000|2022-05-24 06:58:30|13270.5|13255.5|13270.7|13255.7|13272|13257|13270.5|13255.5|0
1653375520000|2022-05-24 06:58:40|13270.4|13255.4|13272|13257|13272.2|13257.2|13270.4|13255.4|0
1653375530000|2022-05-24 06:58:50|13271.7|13256.7|13272.2|13257.2|13272.2|13257.2|13271.7|13256.7|0
1653375550000|2022-05-24 06:59:10|13270.4|13255.4|13270.4|13255.4|13272.2|13257.2|13269.9|13254.9|1
1653375570000|2022-05-24 06:59:30|13271.7|13256.7|13270.9|13255.9|13272.2|13257.2|13269.6|13254.6|0
1653375580000|2022-05-24 06:59:40|13271.1|13256.1|13272|13257|13272.2|13257.2|13269.4|13254.4|0
1653375590000|2022-05-24 06:59:50|13271.7|13256.7|13272|13257|13272.2|13257.2|13270.2|13255.2|0
1653375600000|2022-05-24 07:00:00|13272.2|13257.2|13272.7|13257.7|13272.7|13257.7|13272.2|13257.2|0
1653375610000|2022-05-24 07:00:10|13272.9|13257.9|13272.4|13257.4|13272.9|13257.9|13272.4|13257.4|0
1653375630000|2022-05-24 07:00:30|13274.3|13259.3|13274.1|13259.1|13274.3|13259.3|13274.1|13259.1|1
1653375640000|2022-05-24 07:00:40|13275.3|13260.3|13275.5|13260.5|13275.5|13260.5|13275.3|13260.3|0
1653375670000|2022-05-24 07:01:10|13275.1|13260.1|13275.1|13260.1|13275.1|13260.1|13275.1|13260.1|1
1653375680000|2022-05-24 07:01:20|13274.1|13259.1|13274.1|13259.1|13274.1|13259.1|13273.9|13258.9|2
1653375720000|2022-05-24 07:02:00|13271.7|13256.7|13271.7|13256.7|13271.7|13256.7|13271.7|13256.7|2
1653375730000|2022-05-24 07:02:10|13272.4|13257.4|13271.4|13256.4|13272.4|13257.4|13271.4|13256.4|0
1653375740000|2022-05-24 07:02:20|13271|13256|13271.7|13256.7|13271.7|13256.7|13271|13256|1
1653375750000|2022-05-24 07:02:30|13271|13256|13270|13255|13271|13256|13270|13255|2
1653375760000|2022-05-24 07:02:40|13270.2|13255.2|13270.7|13255.7|13270.7|13255.7|13270|13255|3
1653375780000|2022-05-24 07:03:00|13267.6|13252.6|13267.6|13252.6|13267.6|13252.6|13267.6|13252.6|0
1653375790000|2022-05-24 07:03:10|13267.9|13252.9|13267.4|13252.4|13267.9|13252.9|13267.4|13252.4|0
1653375800000|2022-05-24 07:03:20|13266.7|13251.7|13263.2|13248.2|13266.7|13251.7|13262.7|13247.7|1
1653375820000|2022-05-24 07:03:40|13263.5|13248.5|13263.5|13248.5|13263.9|13248.9|13263.5|13248.5|0
1653375840000|2022-05-24 07:04:00|13263.7|13248.7|13263.5|13248.5|13263.7|13248.7|13263.5|13248.5|0
1653375850000|2022-05-24 07:04:10|13265.5|13250.5|13266|13251|13266|13251|13265.5|13250.5|2
1653375860000|2022-05-24 07:04:20|13265.5|13250.5|13267.6|13252.6|13267.8|13252.8|13265.5|13250.5|2
1653375870000|2022-05-24 07:04:30|13265|13250|13265|13250|13265|13250|13265|13250|0
1653375880000|2022-05-24 07:04:40|13263.9|13248.9|13264.2|13249.2|13264.2|13249.2|13263.9|13248.9|0
1653375920000|2022-05-24 07:05:20|13262.7|13247.7|13262.7|13247.7|13262.7|13247.7|13262.7|13247.7|0
1653375930000|2022-05-24 07:05:30|||||||||2
1653375980000|2022-05-24 07:06:20|13262|13247|13263.6|13248.6|13263.6|13248.6|13262|13247|1
1653375990000|2022-05-24 07:06:30|13263.9|13248.9|13265.2|13250.2|13265.2|13250.2|13263.9|13248.9|0
1653376040000|2022-05-24 07:07:20|13267|13252|13268.3|13253.3|13271|13256|13267|13252|2
1653376050000|2022-05-24 07:07:30|13267.9|13252.9|13266.8|13251.8|13267.9|13252.9|13266.8|13251.8|0
1653376060000|2022-05-24 07:07:40|13266.6|13251.6|13266.6|13251.6|13266.6|13251.6|13266.6|13251.6|0
1653376080000|2022-05-24 07:08:00|13267.1|13252.1|13267.1|13252.1|13267.1|13252.1|13267.1|13252.1|0
1653376120000|2022-05-24 07:08:40|13266.6|13251.6|13266.4|13251.4|13266.8|13251.8|13266.4|13251.4|0
1653376130000|2022-05-24 07:08:50|13265.9|13250.9|13265.9|13250.9|13265.9|13250.9|13265.9|13250.9|0
1653376140000|2022-05-24 07:09:00|13265.2|13250.2|13265.2|13250.2|13265.2|13250.2|13265.2|13250.2|0
1653376150000|2022-05-24 07:09:10|13261.2|13246.2|13261.2|13246.2|13261.2|13246.2|13261.2|13246.2|0
1653376190000|2022-05-24 07:09:50|13264.2|13249.2|13268|13253|13268|13253|13260.4|13245.4|2
1653376210000|2022-05-24 07:10:10|13267.7|13252.7|13267.3|13252.3|13267.7|13252.7|13267|13252|2
1653376230000|2022-05-24 07:10:30|13266.5|13251.5|13266.5|13251.5|13266.5|13251.5|13266.5|13251.5|0
1653376260000|2022-05-24 07:11:00|13265.4|13250.4|13262.3|13247.3|13265.4|13250.4|13262.3|13247.3|1
1653376300000|2022-05-24 07:11:40|13262.8|13247.8|13262.8|13247.8|13262.8|13247.8|13262.8|13247.8|0
1653376330000|2022-05-24 07:12:10|13262.3|13247.3|13263.7|13248.7|13263.7|13248.7|13262.3|13247.3|0
1653376340000|2022-05-24 07:12:20|13262.8|13247.8|13262.8|13247.8|13262.8|13247.8|13262.8|13247.8|0
1653376360000|2022-05-24 07:12:40|13262.7|13247.7|13262.5|13247.5|13262.7|13247.7|13262.5|13247.5|0
1653376370000|2022-05-24 07:12:50|13262.7|13247.7|13262.5|13247.5|13262.7|13247.7|13262.5|13247.5|0
1653376380000|2022-05-24 07:13:00|13262.7|13247.7|13262.3|13247.3|13262.7|13247.7|13262.3|13247.3|0
1653376390000|2022-05-24 07:13:10|13262.5|13247.5|13264.4|13249.4|13264.4|13249.4|13262.5|13247.5|1
1653376450000|2022-05-24 07:14:10|13264.6|13249.6|13264.6|13249.6|13264.6|13249.6|13264.6|13249.6|0
1653376460000|2022-05-24 07:14:20|13265.1|13250.1|13265.1|13250.1|13265.3|13250.3|13265.1|13250.1|0
1653376470000|2022-05-24 07:14:30|13265.8|13250.8|13265.8|13250.8|13265.8|13250.8|13265.8|13250.8|0
1653376510000|2022-05-24 07:15:10|13267.5|13252.5|13267.5|13252.5|13267.5|13252.5|13267.5|13252.5|0
1653376550000|2022-05-24 07:15:50|13267.3|13252.3|13266.8|13251.8|13267.3|13252.3|13266.8|13251.8|0
1653376700000|2022-05-24 07:18:20|13266.7|13251.7|13268.2|13253.2|13268.2|13253.2|13266.7|13251.7|1
1653376740000|2022-05-24 07:19:00|13267|13252|13267.9|13252.9|13267.9|13252.9|13266.7|13251.7|4
1653376770000|2022-05-24 07:19:30|13267.7|13252.7|13267.9|13252.9|13267.9|13252.9|13267.7|13252.7|0
1653376780000|2022-05-24 07:19:40|13267.6|13252.6|13267.6|13252.6|13267.6|13252.6|13267.6|13252.6|0
1653376800000|2022-05-24 07:20:00|13267.9|13252.9|13268.1|13253.1|13268.1|13253.1|13267.9|13252.9|0
1653376810000|2022-05-24 07:20:10|13267.9|13252.9|13267.9|13252.9|13267.9|13252.9|13267.9|13252.9|0
1653376840000|2022-05-24 07:20:40|13267.6|13252.6|13267.4|13252.4|13267.6|13252.6|13267.4|13252.4|0
1653376850000|2022-05-24 07:20:50|13267.6|13252.6|13267.6|13252.6|13267.6|13252.6|13267.6|13252.6|0
1653376880000|2022-05-24 07:21:20|13266.5|13251.5|13266.3|13251.3|13266.5|13251.5|13266.3|13251.3|0
1653376900000|2022-05-24 07:21:40|13266|13251|13266|13251|13266|13251|13266|13251|1
1653376910000|2022-05-24 07:21:50|13267|13252|13267|13252|13267|13252|13267|13252|0
1653376940000|2022-05-24 07:22:20|13266.7|13251.7|13262.4|13247.4|13266.7|13251.7|13262.4|13247.4|5
1653376960000|2022-05-24 07:22:40|||||||||1
1653376980000|2022-05-24 07:23:00|13262.8|13247.8|13262.8|13247.8|13262.8|13247.8|13262.8|13247.8|4
1653377020000|2022-05-24 07:23:40|||||||||1
1653377030000|2022-05-24 07:23:50|13262.6|13247.6|13262.6|13247.6|13262.6|13247.6|13262.6|13247.6|0
1653377040000|2022-05-24 07:24:00|13261.6|13246.6|13261.3|13246.3|13262.1|13247.1|13261.1|13246.1|2
1653377050000|2022-05-24 07:24:10|13263.1|13248.1|13262.4|13247.4|13263.1|13248.1|13262.4|13247.4|0
1653377060000|2022-05-24 07:24:20|13262.7|13247.7|13262.4|13247.4|13262.7|13247.7|13262.4|13247.4|0
1653377070000|2022-05-24 07:24:30|13262.7|13247.7|13262.7|13247.7|13262.7|13247.7|13262.7|13247.7|0
1653377080000|2022-05-24 07:24:40|13262.6|13247.6|13262.4|13247.4|13262.6|13247.6|13262.4|13247.4|0
1653377090000|2022-05-24 07:24:50|||||||||1
1653377110000|2022-05-24 07:25:10|13262.6|13247.6|13262.9|13247.9|13262.9|13247.9|13262.6|13247.6|0
1653377150000|2022-05-24 07:25:50|13261.7|13246.7|13261.7|13246.7|13261.7|13246.7|13261.7|13246.7|0
1653377160000|2022-05-24 07:26:00|13262.7|13247.7|13262.7|13247.7|13262.7|13247.7|13262.7|13247.7|2
1653377180000|2022-05-24 07:26:20|||||||||1
1653377220000|2022-05-24 07:27:00|13262.4|13247.4|13262.4|13247.4|13262.4|13247.4|13262.4|13247.4|0
1653377250000|2022-05-24 07:27:30|13262.1|13247.1|13261.9|13246.9|13262.1|13247.1|13261.9|13246.9|1
1653377280000|2022-05-24 07:28:00|13260.9|13245.9|13260.9|13245.9|13260.9|13245.9|13260.9|13245.9|5
1653377290000|2022-05-24 07:28:10|13259.4|13244.4|13259.4|13244.4|13259.4|13244.4|13259.4|13244.4|0
1653377300000|2022-05-24 07:28:20|13258.1|13243.1|13259.5|13244.5|13259.5|13244.5|13258.1|13243.1|1
1653377310000|2022-05-24 07:28:30|13259.3|13244.3|13259.3|13244.3|13259.3|13244.3|13259.3|13244.3|0
1653377340000|2022-05-24 07:29:00|13260|13245|13260|13245|13260|13245|13260|13245|1
1653377360000|2022-05-24 07:29:20|13260.2|13245.2|13260.7|13245.7|13260.7|13245.7|13260.2|13245.2|0
1653377380000|2022-05-24 07:29:40|13260.5|13245.5|13260.5|13245.5|13260.5|13245.5|13260.5|13245.5|0
1653377420000|2022-05-24 07:30:20|13260.7|13245.7|13261.5|13246.5|13261.8|13246.8|13260.7|13245.7|0
1653377430000|2022-05-24 07:30:30|13263.4|13248.4|13269.7|13254.7|13269.7|13254.7|13263.4|13248.4|1
1653377440000|2022-05-24 07:30:40|13269.4|13254.4|13269.6|13254.6|13269.6|13254.6|13269.4|13254.4|0
1653377460000|2022-05-24 07:31:00|13270.1|13255.1|13270.1|13255.1|13270.1|13255.1|13270.1|13255.1|0
1653377470000|2022-05-24 07:31:10|13269.6|13254.6|13270.2|13255.2|13270.2|13255.2|13269.6|13254.6|0
1653377490000|2022-05-24 07:31:30|13270.4|13255.4|13270.4|13255.4|13270.4|13255.4|13270.4|13255.4|0
1653377530000|2022-05-24 07:32:10|13270.1|13255.1|13270.6|13255.6|13270.6|13255.6|13270.1|13255.1|0
1653377540000|2022-05-24 07:32:20|13270.4|13255.4|13270.4|13255.4|13270.4|13255.4|13270.4|13255.4|0
1653377650000|2022-05-24 07:34:10|13270.6|13255.6|13270.6|13255.6|13270.6|13255.6|13270.6|13255.6|0
1653377660000|2022-05-24 07:34:20|13270.8|13255.8|13271.1|13256.1|13271.1|13256.1|13270.8|13255.8|0
1653377670000|2022-05-24 07:34:30|13271.6|13256.6|13283.5|13258.5|13283.5|13267.5|13271.6|13256.6|23
1653377680000|2022-05-24 07:34:40|13283.8|13258.8|13283.8|13258.8|13283.8|13258.8|13283.8|13258.8|0
1653377690000|2022-05-24 07:34:50|13279.5|13264.5|13281|13266|13281|13266|13279.5|13264.5|0
1653377700000|2022-05-24 07:35:00|13282.2|13267.2|13282|13267|13282.5|13267.5|13282|13267|0
1653377710000|2022-05-24 07:35:10|13281.7|13266.7|13283|13268|13283.2|13268.2|13281.7|13266.7|0
1653377720000|2022-05-24 07:35:20|13283.5|13268.5|13284.5|13269.5|13284.5|13269.5|13283|13268|1
1653377730000|2022-05-24 07:35:30|13282.9|13267.9|13282.9|13267.9|13282.9|13267.9|13282.2|13267.2|2
1653377740000|2022-05-24 07:35:40|13282.3|13267.3|13282.3|13267.3|13282.3|13267.3|13282.3|13267.3|0
1653377770000|2022-05-24 07:36:10|13284.1|13269.1|13279.2|13264.2|13284.1|13269.1|13279.2|13264.2|1
1653377790000|2022-05-24 07:36:30|13279.7|13264.7|13279.4|13264.4|13279.7|13264.7|13279|13264|0
1653377800000|2022-05-24 07:36:40|13280.4|13265.4|13280.4|13265.4|13280.9|13265.9|13280.2|13265.2|0
1653377810000|2022-05-24 07:36:50|13279.9|13264.9|13279.7|13264.7|13280.1|13265.1|13279.7|13264.7|0
1653377820000|2022-05-24 07:37:00|13278.6|13263.6|13278.9|13263.9|13278.9|13263.9|13278.6|13263.6|0
1653377830000|2022-05-24 07:37:10|13282.1|13267.1|13283.2|13268.2|13283.2|13268.2|13282.1|13267.1|0
1653377840000|2022-05-24 07:37:20|13287.6|13272.6|13284|13269|13289.5|13274.5|13283.8|13268.8|2
1653377850000|2022-05-24 07:37:30|13283.8|13268.8|13286|13271|13286|13271|13283.8|13268.8|5
1653377860000|2022-05-24 07:37:40|13285.7|13270.7|13285.7|13270.7|13285.7|13270.7|13285.7|13270.7|0
1653377870000|2022-05-24 07:37:50|13285|13270|13284.2|13269.2|13285|13270|13284.2|13269.2|1
1653377880000|2022-05-24 07:38:00|13281|13266|13281.2|13266.2|13281.2|13266.2|13281|13266|8
1653377890000|2022-05-24 07:38:10|13282.3|13267.3|13282.3|13267.3|13282.3|13267.3|13282.3|13267.3|0
1653377930000|2022-05-24 07:38:50|13280.8|13265.8|13281|13266|13281|13266|13280.5|13265.5|0
1653377940000|2022-05-24 07:39:00|13277.4|13262.4|13276|13261|13279.6|13264.6|13275.5|13260.5|0
1653377950000|2022-05-24 07:39:10|13278.9|13263.9|13277.9|13262.9|13278.9|13263.9|13277.7|13262.7|0
1653377970000|2022-05-24 07:39:30|13276.2|13261.2|13276.2|13261.2|13276.2|13261.2|13276.2|13261.2|0
1653378030000|2022-05-24 07:40:30|13275.3|13260.3|13275|13260|13275.3|13260.3|13275|13260|0
1653378100000|2022-05-24 07:41:40|13274.7|13259.7|13274.7|13259.7|13274.7|13259.7|13274.7|13259.7|0
1653378120000|2022-05-24 07:42:00|13275|13260|13275|13260|13275|13260|13275|13260|0
1653378130000|2022-05-24 07:42:10|13274.7|13259.7|13274.7|13259.7|13274.7|13259.7|13274.7|13259.7|0
1653378180000|2022-05-24 07:43:00|13274.9|13259.9|13274.9|13259.9|13274.9|13259.9|13274.9|13259.9|0
1653378240000|2022-05-24 07:44:00|13274.7|13259.7|13274.9|13259.9|13274.9|13259.9|13274.7|13259.7|0
1653378280000|2022-05-24 07:44:40|13275.2|13260.2|13275.2|13260.2|13275.2|13260.2|13275.2|13260.2|0
1653378290000|2022-05-24 07:44:50|13275.4|13260.4|13275.4|13260.4|13275.4|13260.4|13275.4|13260.4|0
1653378310000|2022-05-24 07:45:10|13276.3|13261.3|13276.3|13261.3|13276.3|13261.3|13276.3|13261.3|0
1653378490000|2022-05-24 07:48:10|13277.8|13262.8|13280.7|13265.7|13280.7|13265.7|13277.8|13262.8|3
1653378530000|2022-05-24 07:48:50|13278.7|13263.7|13278.2|13263.2|13278.7|13263.7|13278.2|13263.2|1
1653378540000|2022-05-24 07:49:00|13277.7|13262.7|13277.7|13262.7|13277.7|13262.7|13277.7|13262.7|0
1653378560000|2022-05-24 07:49:20|13277.2|13262.2|13277.4|13262.4|13277.5|13262.5|13276.7|13261.7|0
1653378590000|2022-05-24 07:49:50|13277|13262|13279.4|13264.4|13279.4|13264.4|13276.7|13261.7|0
1653378600000|2022-05-24 07:50:00|13276|13261|13276.2|13261.2|13276.2|13261.2|13276|13261|0
1653378610000|2022-05-24 07:50:10|13276|13261|13276|13261|13276|13261|13276|13261|0
1653378660000|2022-05-24 07:51:00|13274.7|13259.7|13276.6|13261.6|13276.6|13261.6|13274.7|13259.7|6
1653378690000|2022-05-24 07:51:30|13275.4|13260.4|13275.4|13260.4|13275.4|13260.4|13275.4|13260.4|0
1653378710000|2022-05-24 07:51:50|13274.6|13259.6|13274.6|13259.6|13274.6|13259.6|13274.6|13259.6|0
1653378720000|2022-05-24 07:52:00|13273.3|13258.3|13272.1|13257.1|13273.3|13258.3|13270.9|13255.9|1
1653378730000|2022-05-24 07:52:10|13271.6|13256.6|13271.9|13256.9|13271.9|13256.9|13271.4|13256.4|0
1653378740000|2022-05-24 07:52:20|13270.7|13255.7|13269.4|13254.4|13270.7|13255.7|13269.4|13254.4|0
1653378750000|2022-05-24 07:52:30|13272.1|13257.1|13272.1|13257.1|13272.1|13257.1|13272.1|13257.1|0
1653378780000|2022-05-24 07:53:00|13271.4|13256.4|13269.9|13254.9|13271.4|13256.4|13269.9|13254.9|0
1653378880000|2022-05-24 07:54:40|13269.8|13254.8|13269.8|13254.8|13269.8|13254.8|13269.8|13254.8|0
1653378890000|2022-05-24 07:54:50|13270.3|13255.3|13270.3|13255.3|13270.3|13255.3|13270.3|13255.3|0
1653378920000|2022-05-24 07:55:20|||||||||1
1653378960000|2022-05-24 07:56:00|13270.1|13255.1|13269.8|13254.8|13270.1|13255.1|13269.8|13254.8|0
1653378980000|2022-05-24 07:56:20|13269.6|13254.6|13269.8|13254.8|13269.8|13254.8|13269.3|13254.3|0
1653379000000|2022-05-24 07:56:40|13270.1|13255.1|13270.1|13255.1|13270.1|13255.1|13270.1|13255.1|0
1653379020000|2022-05-24 07:57:00|13269.8|13254.8|13269.8|13254.8|13269.8|13254.8|13269.8|13254.8|0
1653379030000|2022-05-24 07:57:10|13273.3|13258.3|13273.3|13258.3|13273.3|13258.3|13273.3|13258.3|1
1653379070000|2022-05-24 07:57:50|13277.5|13262.5|13276|13261|13277.5|13262.5|13275.5|13260.5|3
1653379080000|2022-05-24 07:58:00|13275|13260|13275|13260|13275|13260|13275|13260|0
1653379110000|2022-05-24 07:58:30|13275.2|13260.2|13275.6|13260.6|13275.6|13260.6|13275.2|13260.2|0
1653379140000|2022-05-24 07:59:00|13275.5|13260.5|13273.1|13258.1|13275.8|13260.8|13272.9|13257.9|5
1653379150000|2022-05-24 07:59:10|13272.6|13257.6|13272.6|13257.6|13272.6|13257.6|13272.6|13257.6|0
1653379160000|2022-05-24 07:59:20|13273.3|13258.3|13272.8|13257.8|13273.3|13258.3|13272.8|13257.8|0
1653379180000|2022-05-24 07:59:40|13273.5|13258.5|13273|13258|13273.5|13258.5|13273|13258|0
1653379220000|2022-05-24 08:00:20|13274.5|13259.5|13274.3|13259.3|13274.5|13259.5|13274.3|13259.3|0
1653379230000|2022-05-24 08:00:30|13275.5|13260.5|13275.8|13260.8|13275.8|13260.8|13275.5|13260.5|1
1653379240000|2022-05-24 08:00:40|13275.5|13260.5|13275.8|13260.8|13275.8|13260.8|13275.5|13260.5|0
1653379260000|2022-05-24 08:01:00|13275.7|13260.7|13275.7|13260.7|13275.7|13260.7|13275.7|13260.7|0
1653379270000|2022-05-24 08:01:10|13275.5|13260.5|13275.3|13260.3|13275.5|13260.5|13275.3|13260.3|0
1653379280000|2022-05-24 08:01:20|13275.5|13260.5|13275.5|13260.5|13275.5|13260.5|13275.5|13260.5|0
1653379310000|2022-05-24 08:01:50|13275.3|13260.3|13274.5|13259.5|13275.3|13260.3|13274.5|13259.5|0
1653379320000|2022-05-24 08:02:00|13274.7|13259.7|13274.7|13259.7|13274.7|13259.7|13274.7|13259.7|0
1653379350000|2022-05-24 08:02:30|13275|13260|13275|13260|13275|13260|13275|13260|0
1653379360000|2022-05-24 08:02:40|13274.7|13259.7|13274.7|13259.7|13274.7|13259.7|13274.7|13259.7|0
1653379380000|2022-05-24 08:03:00|13275.2|13260.2|13275.2|13260.2|13275.2|13260.2|13275.2|13260.2|0
1653379400000|2022-05-24 08:03:20|13275.4|13260.4|13276.7|13261.7|13276.7|13261.7|13275.4|13260.4|0
1653379410000|2022-05-24 08:03:30|13276.5|13261.5|13276.5|13261.5|13276.5|13261.5|13276.5|13261.5|0
1653379440000|2022-05-24 08:04:00|13276.4|13261.4|13276.4|13261.4|13276.4|13261.4|13276.4|13261.4|0
1653379470000|2022-05-24 08:04:30|13276.7|13261.7|13276.7|13261.7|13276.7|13261.7|13276.7|13261.7|0
1653379550000|2022-05-24 08:05:50|13277.4|13262.4|13277.2|13262.2|13277.4|13262.4|13277.2|13262.2|1
1653379560000|2022-05-24 08:06:00|13277.1|13262.1|13277.1|13262.1|13277.1|13262.1|13277.1|13262.1|0
1653379580000|2022-05-24 08:06:20|13276.4|13261.4|13276.6|13261.6|13276.6|13261.6|13276.4|13261.4|0
1653379600000|2022-05-24 08:06:40|13276.4|13261.4|13276.4|13261.4|13276.4|13261.4|13276.4|13261.4|0
1653379620000|2022-05-24 08:07:00|13276.7|13261.7|13275.9|13260.9|13276.9|13261.9|13274.8|13259.8|0
1653379660000|2022-05-24 08:07:40|13275.6|13260.6|13275.6|13260.6|13275.6|13260.6|13275.6|13260.6|0
1653379680000|2022-05-24 08:08:00|13277.4|13262.4|13276.4|13261.4|13277.4|13262.4|13276.4|13261.4|0
1653379690000|2022-05-24 08:08:10|13276.1|13261.1|13276.1|13261.1|13276.1|13261.1|13276.1|13261.1|0
1653379750000|2022-05-24 08:09:10|13275.6|13260.6|13275.6|13260.6|13275.6|13260.6|13275.6|13260.6|0
1653379770000|2022-05-24 08:09:30|13276.1|13261.1|13278.1|13263.1|13278.1|13263.1|13276.1|13261.1|0
1653379780000|2022-05-24 08:09:40|13278.4|13263.4|13277.6|13262.6|13278.4|13263.4|13277.4|13262.4|0
1653379790000|2022-05-24 08:09:50|13278.1|13263.1|13277.6|13262.6|13278.1|13263.1|13277.6|13262.6|0
1653379800000|2022-05-24 08:10:00|13278.1|13263.1|13277.9|13262.9|13278.1|13263.1|13277.9|13262.9|0
1653379830000|2022-05-24 08:10:30|13277.6|13262.6|13277.6|13262.6|13277.6|13262.6|13277.6|13262.6|0
1653379840000|2022-05-24 08:10:40|13277.9|13262.9|13277.6|13262.6|13277.9|13262.9|13277.6|13262.6|0
1653379860000|2022-05-24 08:11:00|13276.2|13261.2|13276.4|13261.4|13276.4|13261.4|13276.2|13261.2|0
1653379880000|2022-05-24 08:11:20|13278.3|13263.3|13278.6|13263.6|13278.6|13263.6|13278.3|13263.3|3
1653379890000|2022-05-24 08:11:30|13278.3|13263.3|13276.9|13261.9|13278.3|13263.3|13275.1|13260.1|6
1653379900000|2022-05-24 08:11:40|13280.5|13265.5|13280.5|13265.5|13280.5|13265.5|13280.5|13265.5|0
1653379920000|2022-05-24 08:12:00|13280.7|13265.7|13278.9|13263.9|13280.7|13265.7|13278.6|13263.6|0
1653379950000|2022-05-24 08:12:30|13278.4|13263.4|13278.4|13263.4|13278.4|13263.4|13278.4|13263.4|0
1653379960000|2022-05-24 08:12:40|13278.6|13263.6|13278.6|13263.6|13278.6|13263.6|13278.6|13263.6|0
1653379990000|2022-05-24 08:13:10|13278.8|13263.8|13279.6|13264.6|13279.6|13264.6|13278.8|13263.8|0
1653380030000|2022-05-24 08:13:50|13281.1|13266.1|13281.1|13266.1|13281.1|13266.1|13281.1|13266.1|0
1653380050000|2022-05-24 08:14:10|13285.2|13270.2|13286.7|13271.7|13286.7|13271.7|13285.2|13270.2|2
1653380060000|2022-05-24 08:14:20|13287.2|13272.2|13295.8|13280.8|13296|13281|13287.2|13272.2|11
1653380070000|2022-05-24 08:14:30|13295.5|13280.5|13295.5|13280.5|13295.5|13280.5|13295.5|13280.5|0
1653380090000|2022-05-24 08:14:50|||||||||1
1653380120000|2022-05-24 08:15:20|13297.5|13282.5|13297.5|13282.5|13297.5|13282.5|13297.5|13282.5|1
1653380140000|2022-05-24 08:15:40|13297.7|13282.7|13298|13283|13298|13283|13297.7|13282.7|0
1653380150000|2022-05-24 08:15:50|13297.5|13282.5|13297.5|13282.5|13297.5|13282.5|13297.5|13282.5|0
1653380160000|2022-05-24 08:16:00|||||||||1
1653380180000|2022-05-24 08:16:20|||||||||1
1653380240000|2022-05-24 08:17:20|13297.7|13282.7|13298|13283|13298|13283|13297.7|13282.7|1
1653380260000|2022-05-24 08:17:40|13298.4|13283.4|13303.9|13278.9|13303.9|13283.4|13298.4|13278.9|0
1653380270000|2022-05-24 08:17:50|13298.2|13283.2|13302.1|13287.1|13302.1|13287.1|13298.2|13283.2|0
1653380280000|2022-05-24 08:18:00|13302.4|13287.4|13302.4|13287.4|13302.4|13287.4|13302.4|13287.4|0
1653380300000|2022-05-24 08:18:20|13303.1|13288.1|13302.4|13287.4|13303.3|13288.3|13301.1|13286.1|0
1653380310000|2022-05-24 08:18:30|13302.1|13287.1|13302.4|13287.4|13302.6|13287.6|13302.1|13287.1|0
1653380320000|2022-05-24 08:18:40|13302.6|13287.6|13302.9|13287.9|13302.9|13287.9|13301.9|13286.9|0
1653380330000|2022-05-24 08:18:50|13302.4|13287.4|13298.3|13283.3|13302.9|13287.9|13298.3|13283.3|3
1653380340000|2022-05-24 08:19:00|13298.5|13283.5|13298.2|13283.2|13298.5|13283.5|13298.2|13283.2|0
1653380350000|2022-05-24 08:19:10|13297.7|13282.7|13297.7|13282.7|13297.7|13282.7|13297.7|13282.7|0
1653380400000|2022-05-24 08:20:00|13297.4|13282.4|13297.2|13282.2|13297.4|13282.4|13297.2|13282.2|0
1653380440000|2022-05-24 08:20:40|13297.7|13282.7|13297.7|13282.7|13297.7|13282.7|13297.7|13282.7|0
1653380460000|2022-05-24 08:21:00|13297.9|13282.9|13297.7|13282.7|13297.9|13282.9|13297.7|13282.7|0
1653380480000|2022-05-24 08:21:20|13297.6|13282.6|13305.4|13290.4|13305.4|13290.4|13297.6|13282.6|2
1653380490000|2022-05-24 08:21:30|13305.7|13290.7|13305.7|13290.7|13305.7|13290.7|13305.7|13290.7|1
1653380510000|2022-05-24 08:21:50|13304.9|13289.9|13305.2|13290.2|13305.2|13290.2|13304.9|13289.9|0
1653380520000|2022-05-24 08:22:00|13306.2|13291.2|13306.2|13291.2|13306.2|13291.2|13306.2|13291.2|0
1653380540000|2022-05-24 08:22:20|13304.4|13289.4|13304.4|13289.4|13304.4|13289.4|13304.4|13289.4|0
1653380560000|2022-05-24 08:22:40|13304.1|13289.1|13304.4|13289.4|13304.9|13289.9|13304.1|13289.1|4
1653380570000|2022-05-24 08:22:50|13304.1|13289.1|13304.1|13289.1|13304.1|13289.1|13304.1|13289.1|0
1653380580000|2022-05-24 08:23:00|13305.2|13290.2|13305.2|13290.2|13305.2|13290.2|13305.2|13290.2|0
1653380610000|2022-05-24 08:23:30|13305.9|13290.9|13304.7|13289.7|13306.4|13291.4|13304.7|13289.7|2
1653380620000|2022-05-24 08:23:40|13304.5|13289.5|13304.2|13289.2|13304.5|13289.5|13304|13289|2
1653380630000|2022-05-24 08:23:50|13303.7|13288.7|13304.4|13289.4|13304.6|13289.6|13303.7|13288.7|0
1653380640000|2022-05-24 08:24:00|13305.4|13290.4|13305.4|13290.4|13305.4|13290.4|13305.4|13290.4|0
1653380660000|2022-05-24 08:24:20|13305.9|13290.9|13306.4|13291.4|13306.4|13291.4|13305.9|13290.9|1
1653380670000|2022-05-24 08:24:30|13306.7|13291.7|13304.8|13289.8|13309.2|13294.2|13304.8|13289.8|1
1653380680000|2022-05-24 08:24:40|13304.3|13289.3|13304.3|13289.3|13304.3|13289.3|13304.3|13289.3|0
1653380690000|2022-05-24 08:24:50|13305.1|13290.1|13303.6|13288.6|13305.1|13290.1|13303.6|13288.6|0
1653380720000|2022-05-24 08:25:20|13303.3|13288.3|13310.4|13295.4|13310.4|13295.4|13303.3|13288.3|2
1653380730000|2022-05-24 08:25:30|13311.2|13296.2|13311.2|13296.2|13311.2|13296.2|13311|13296|0
1653380750000|2022-05-24 08:25:50|13312.2|13297.2|13312.2|13297.2|13312.2|13297.2|13312.2|13297.2|0
1653380780000|2022-05-24 08:26:20|13312.4|13297.4|13312.7|13297.7|13312.7|13297.7|13312.4|13297.4|2
1653380810000|2022-05-24 08:26:50|||||||||1
1653380820000|2022-05-24 08:27:00|13314.2|13299.2|13314.2|13299.2|13314.2|13299.2|13314.2|13299.2|1
1653380830000|2022-05-24 08:27:10|13314.6|13299.6|13315.2|13300.2|13315.2|13300.2|13314.6|13299.6|1
1653380840000|2022-05-24 08:27:20|13315.7|13300.7|13317.6|13302.6|13317.6|13302.6|13314.4|13299.4|3
1653380860000|2022-05-24 08:27:40|13321.5|13306.5|13321.5|13306.5|13321.5|13306.5|13321.5|13306.5|1
1653380870000|2022-05-24 08:27:50|13327.2|13302.2|13321.5|13306.5|13327.2|13306.7|13321.5|13302.2|0
1653380910000|2022-05-24 08:28:30|13321.2|13306.2|13322.6|13307.6|13322.6|13307.6|13321.2|13306.2|0
1653380940000|2022-05-24 08:29:00|13329.8|13304.8|13325.7|13310.7|13329.8|13311.2|13325.7|13304.8|6
1653380960000|2022-05-24 08:29:20|13326|13311|13326.7|13311.7|13326.9|13311.9|13326|13311|1
1653380970000|2022-05-24 08:29:30|13326|13311|13321.7|13306.7|13326.7|13311.7|13321.7|13306.7|3
1653380980000|2022-05-24 08:29:40|13321.4|13306.4|13321.6|13306.6|13321.6|13306.6|13321.2|13306.2|2
1653380990000|2022-05-24 08:29:50|13321.9|13306.9|13321.9|13306.9|13321.9|13306.9|13321.9|13306.9|0
1653381000000|2022-05-24 08:30:00|13322.1|13307.1|13322.1|13307.1|13322.1|13307.1|13322.1|13307.1|0
1653381020000|2022-05-24 08:30:20|13321.9|13306.9|13325|13310|13325|13310|13321.9|13306.9|2
1653381030000|2022-05-24 08:30:30|13324.2|13309.2|13324|13309|13324.2|13309.2|13324|13309|0
1653381040000|2022-05-24 08:30:40|13323.8|13308.8|13324.5|13309.5|13324.5|13309.5|13323.8|13308.8|1
1653381050000|2022-05-24 08:30:50|13324.2|13309.2|13323.8|13308.8|13325.2|13310.2|13323.8|13308.8|1
1653381060000|2022-05-24 08:31:00|13324|13309|13324|13309|13324|13309|13324|13309|0
1653381070000|2022-05-24 08:31:10|13323.8|13308.8|13323.8|13308.8|13323.8|13308.8|13323.8|13308.8|0
1653381090000|2022-05-24 08:31:30|13323|13308|13324.2|13309.2|13324.2|13309.2|13323|13308|0
1653381100000|2022-05-24 08:31:40|13324|13309|13324|13309|13324|13309|13324|13309|0
1653381150000|2022-05-24 08:32:30|13324.5|13309.5|13325|13310|13325|13310|13324.5|13309.5|0
1653381160000|2022-05-24 08:32:40|13326|13311|13326|13311|13326|13311|13326|13311|0
1653381170000|2022-05-24 08:32:50|13329.7|13314.7|13329.7|13314.7|13329.7|13314.7|13329.7|13314.7|0
1653381180000|2022-05-24 08:33:00|13330.2|13315.2|13330.2|13315.2|13330.2|13315.2|13330.2|13315.2|0
1653381200000|2022-05-24 08:33:20|13329.7|13314.7|13329.7|13314.7|13329.7|13314.7|13329.7|13314.7|0
1653381210000|2022-05-24 08:33:30|13331.2|13316.2|13331.2|13316.2|13331.2|13316.2|13331.2|13316.2|4
1653381220000|2022-05-24 08:33:40|13331.1|13316.1|13330.7|13315.7|13331.1|13316.1|13330|13315|0
1653381230000|2022-05-24 08:33:50|13330.2|13315.2|13330.2|13315.2|13330.9|13315.9|13329.7|13314.7|2
1653381240000|2022-05-24 08:34:00|13330.4|13315.4|13330.4|13315.4|13330.4|13315.4|13330.4|13315.4|1
1653381250000|2022-05-24 08:34:10|13331.1|13316.1|13331.1|13316.1|13331.1|13316.1|13331.1|13316.1|2
1653381260000|2022-05-24 08:34:20|13332.8|13317.8|13334.9|13319.9|13334.9|13319.9|13332.8|13317.8|5
1653381270000|2022-05-24 08:34:30|13335.2|13320.2|13335.5|13320.5|13335.7|13320.7|13335.2|13320.2|2
1653381360000|2022-05-24 08:36:00|13335.4|13320.4|13335.7|13320.7|13335.7|13320.7|13335.4|13320.4|0
1653381370000|2022-05-24 08:36:10|13335.2|13320.2|13335.2|13320.2|13335.2|13320.2|13335.2|13320.2|1
1653381430000|2022-05-24 08:37:10|13335.7|13320.7|13335.7|13320.7|13335.7|13320.7|13335.7|13320.7|0
1653381480000|2022-05-24 08:38:00|13335.6|13320.6|13335.6|13320.6|13335.6|13320.6|13335.6|13320.6|0
1653381530000|2022-05-24 08:38:50|||||||||1
1653381540000|2022-05-24 08:39:00|13335.9|13320.9|13335.9|13320.9|13335.9|13320.9|13335.9|13320.9|0
1653381550000|2022-05-24 08:39:10|13336.6|13321.6|13337.1|13322.1|13337.1|13322.1|13336.6|13321.6|0
1653381590000|2022-05-24 08:39:50|13336.8|13321.8|13336.6|13321.6|13336.8|13321.8|13336.6|13321.6|3
1653381600000|2022-05-24 08:40:00|13335.5|13320.5|13337.9|13322.9|13337.9|13322.9|13335.5|13320.5|1
1653381610000|2022-05-24 08:40:10|13338.1|13323.1|13340.7|13325.7|13341|13326|13338.1|13323.1|2
1653381620000|2022-05-24 08:40:20|13339.5|13324.5|13339.5|13324.5|13339.5|13324.5|13339.5|13324.5|1
1653381630000|2022-05-24 08:40:30|13339.2|13324.2|13339.2|13324.2|13339.2|13324.2|13339.2|13324.2|0
1653381710000|2022-05-24 08:41:50|13339|13324|13339.2|13324.2|13339.2|13324.2|13339|13324|1
1653381810000|2022-05-24 08:43:30|13338.9|13323.9|13338.9|13323.9|13338.9|13323.9|13338.9|13323.9|0
1653381820000|2022-05-24 08:43:40|13338.2|13323.2|13333.7|13318.7|13338.2|13323.2|13333.7|13318.7|3
1653381830000|2022-05-24 08:43:50|13336.7|13311.7|13336.7|13311.7|13336.7|13311.7|13336.7|13311.7|0
1653381840000|2022-05-24 08:44:00|13336.4|13311.4|13329.2|13314.2|13336.4|13314.2|13329.2|13311.4|0
1653381850000|2022-05-24 08:44:10|13327.9|13312.9|13327.4|13312.4|13327.9|13312.9|13327.4|13312.4|0
1653381900000|2022-05-24 08:45:00|13326.2|13311.2|13326.7|13311.7|13326.7|13311.7|13326.2|13311.2|0
1653381930000|2022-05-24 08:45:30|13326.6|13311.6|13326.6|13311.6|13326.6|13311.6|13326.6|13311.6|0
1653381970000|2022-05-24 08:46:10|13326.1|13311.1|13326.1|13311.1|13326.1|13311.1|13326.1|13311.1|0
1653381980000|2022-05-24 08:46:20|13326.8|13311.8|13326.1|13311.1|13326.8|13311.8|13325.9|13310.9|0
1653381990000|2022-05-24 08:46:30|13324.9|13309.9|13325.6|13310.6|13325.6|13310.6|13324.4|13309.4|0
1653382030000|2022-05-24 08:47:10|13328.6|13313.6|13328.1|13313.1|13328.6|13313.6|13328.1|13313.1|0
1653382060000|2022-05-24 08:47:40|13327.9|13312.9|13327.9|13312.9|13327.9|13312.9|13327.9|13312.9|0
1653382110000|2022-05-24 08:48:30|13327.8|13312.8|13327.8|13312.8|13327.8|13312.8|13327.8|13312.8|0
1653382140000|2022-05-24 08:49:00|13327.6|13312.6|13327.6|13312.6|13327.6|13312.6|13327.6|13312.6|0
1653382150000|2022-05-24 08:49:10|13326.8|13311.8|13327|13312|13327|13312|13326.8|13311.8|0
1653382160000|2022-05-24 08:49:20|13325.6|13310.6|13325.6|13310.6|13325.6|13310.6|13324.1|13309.1|1
1653382190000|2022-05-24 08:49:50|13326.2|13311.2|13326|13311|13326.2|13311.2|13326|13311|0
1653382200000|2022-05-24 08:50:00|13325.3|13310.3|13319.2|13304.2|13325.3|13310.3|13318.7|13303.7|2
1653382210000|2022-05-24 08:50:10|13315.4|13300.4|13317.6|13302.6|13317.9|13302.9|13314.6|13299.6|0
1653382220000|2022-05-24 08:50:20|13317.9|13302.9|13318.1|13303.1|13318.1|13303.1|13317.9|13302.9|0
1653382240000|2022-05-24 08:50:40|13319.1|13304.1|13319.1|13304.1|13319.1|13304.1|13319.1|13304.1|0
1653382250000|2022-05-24 08:50:50|13318.9|13303.9|13316.5|13301.5|13319.7|13304.7|13316.5|13301.5|0
1653382260000|2022-05-24 08:51:00|13313.9|13298.9|13319.1|13304.1|13319.6|13304.6|13313.9|13298.9|1
1653382270000|2022-05-24 08:51:10|13318.9|13303.9|13318.1|13303.1|13318.9|13303.9|13317.9|13302.9|0
1653382280000|2022-05-24 08:51:20|13319.4|13304.4|13319.2|13304.2|13319.4|13304.4|13319.2|13304.2|0
1653382290000|2022-05-24 08:51:30|13319.4|13304.4|13319.4|13304.4|13319.4|13304.4|13319.4|13304.4|0
1653382300000|2022-05-24 08:51:40|13316.6|13301.6|13317.1|13302.1|13317.1|13302.1|13316.6|13301.6|0
1653382320000|2022-05-24 08:52:00|13317.3|13302.3|13317.1|13302.1|13317.3|13302.3|13316.9|13301.9|0
1653382330000|2022-05-24 08:52:10|13317.3|13302.3|13316.6|13301.6|13317.3|13302.3|13316.6|13301.6|0
1653382340000|2022-05-24 08:52:20|13314.1|13299.1|13312.1|13297.1|13314.1|13299.1|13311.9|13296.9|1
1653382350000|2022-05-24 08:52:30|13312.4|13297.4|13312.6|13297.6|13312.6|13297.6|13311.7|13296.7|0
1653382390000|2022-05-24 08:53:10|13312.1|13297.1|13312.8|13297.8|13312.8|13297.8|13310.6|13295.6|0
1653382400000|2022-05-24 08:53:20|13313.1|13298.1|13313.3|13298.3|13313.3|13298.3|13312.8|13297.8|0
1653382410000|2022-05-24 08:53:30|13310.4|13295.4|13304.8|13289.8|13310.4|13295.4|13304.8|13289.8|3
1653382430000|2022-05-24 08:53:50|13305.3|13290.3|13306.7|13291.7|13306.7|13291.7|13305.3|13290.3|2
1653382470000|2022-05-24 08:54:30|13305.8|13290.8|13305.2|13290.2|13305.8|13290.8|13305.2|13290.2|0
1653382480000|2022-05-24 08:54:40|13307|13292|13308|13293|13308|13293|13305.6|13290.6|1
1653382500000|2022-05-24 08:55:00|13309.3|13294.3|13300.7|13285.7|13309.3|13294.3|13300.7|13285.7|1
1653382510000|2022-05-24 08:55:10|13300.5|13285.5|13300.2|13285.2|13300.5|13285.5|13300|13285|0
1653382530000|2022-05-24 08:55:30|13299.5|13284.5|13299|13284|13299.5|13284.5|13299|13284|0
1653382540000|2022-05-24 08:55:40|13300.1|13285.1|13301.4|13286.4|13301.4|13286.4|13300.1|13285.1|0
1653382560000|2022-05-24 08:56:00|13297.8|13282.8|13297.8|13282.8|13297.8|13282.8|13297.8|13282.8|0
1653382580000|2022-05-24 08:56:20|13300.7|13285.7|13300.7|13285.7|13300.7|13285.7|13300.7|13285.7|0
1653382590000|2022-05-24 08:56:30|13300.1|13285.1|13296|13281|13300.1|13285.1|13296|13281|0
1653382600000|2022-05-24 08:56:40|13295.3|13280.3|13295.8|13280.8|13295.8|13280.8|13295.1|13280.1|0
1653382640000|2022-05-24 08:57:20|13296.8|13281.8|13296.8|13281.8|13297.3|13282.3|13296.8|13281.8|0
1653382650000|2022-05-24 08:57:30|13296.6|13281.6|13294.6|13279.6|13296.6|13281.6|13294.4|13279.4|0
1653382660000|2022-05-24 08:57:40|13295.1|13280.1|13295.6|13280.6|13295.6|13280.6|13295.1|13280.1|0
1653382680000|2022-05-24 08:58:00|13295.9|13280.9|13295.6|13280.6|13295.9|13280.9|13295.6|13280.6|0
1653382720000|2022-05-24 08:58:40|13295.9|13280.9|13296.7|13281.7|13297.2|13282.2|13295.9|13280.9|6
1653382750000|2022-05-24 08:59:10|13297|13282|13297.7|13282.7|13297.7|13282.7|13297|13282|0
1653382760000|2022-05-24 08:59:20|13297.5|13282.5|13297.7|13282.7|13298|13283|13297.5|13282.5|0
1653382800000|2022-05-24 09:00:00|13297.2|13282.2|13292.4|13277.4|13297.2|13282.2|13292.2|13277.2|3
1653382810000|2022-05-24 09:00:10|13291.9|13276.9|13291.9|13276.9|13291.9|13276.9|13291.9|13276.9|0
1653382820000|2022-05-24 09:00:20|13291.4|13276.4|13285|13270|13291.4|13276.4|13284.3|13269.3|5
1653382830000|2022-05-24 09:00:30|13283.8|13268.8|13283.1|13268.1|13283.8|13268.8|13280.5|13265.5|1
1653382840000|2022-05-24 09:00:40|13282.2|13267.2|13281.7|13266.7|13282.2|13267.2|13281.7|13266.7|0
1653382860000|2022-05-24 09:01:00|13278.9|13263.9|13275.6|13260.6|13278.9|13263.9|13275.6|13260.6|2
1653382890000|2022-05-24 09:01:30|13275.8|13260.8|13276|13261|13276|13261|13275.8|13260.8|0
1653382910000|2022-05-24 09:01:50|13278.9|13263.9|13278.9|13263.9|13279.4|13264.4|13278.9|13263.9|1
1653382920000|2022-05-24 09:02:00|13277.7|13262.7|13277.2|13262.2|13277.7|13262.7|13277.2|13262.2|0
1653382950000|2022-05-24 09:02:30|13277.5|13262.5|13277.2|13262.2|13277.5|13262.5|13277.2|13262.2|0
1653382970000|2022-05-24 09:02:50|13277.4|13262.4|13277.9|13262.9|13277.9|13262.9|13277.4|13262.4|0
1653383000000|2022-05-24 09:03:20|13280.1|13265.1|13284.5|13269.5|13284.5|13269.5|13280.1|13265.1|1
1653383010000|2022-05-24 09:03:30|13282.7|13267.7|13282.7|13267.7|13282.7|13267.7|13282.7|13267.7|0
1653383020000|2022-05-24 09:03:40|13282.4|13267.4|13280.7|13265.7|13282.4|13267.4|13280.3|13265.3|1
1653383170000|2022-05-24 09:06:10|13279.3|13264.3|13277.6|13262.6|13279.5|13264.5|13277.6|13262.6|0
1653383190000|2022-05-24 09:06:30|13277.1|13262.1|13277.1|13262.1|13277.1|13262.1|13277.1|13262.1|0
1653383210000|2022-05-24 09:06:50|13278|13263|13278|13263|13278|13263|13278|13263|0
1653383220000|2022-05-24 09:07:00|13274.2|13259.2|13269.8|13254.8|13274.2|13259.2|13269.8|13254.8|2
1653383250000|2022-05-24 09:07:30|13269.5|13254.5|13269.5|13254.5|13269.5|13254.5|13269.5|13254.5|0
1653383290000|2022-05-24 09:08:10|13268.7|13253.7|13268.7|13253.7|13268.7|13253.7|13268.7|13253.7|0
1653383310000|2022-05-24 09:08:30|13268.5|13253.5|13268.5|13253.5|13268.5|13253.5|13268.5|13253.5|0
1653383320000|2022-05-24 09:08:40|13268.4|13253.4|13268.4|13253.4|13268.4|13253.4|13268.4|13253.4|0
1653383370000|2022-05-24 09:09:30|13267.9|13252.9|13263.3|13248.3|13267.9|13252.9|13263.3|13248.3|1
1653383380000|2022-05-24 09:09:40|13265.1|13250.1|13265.1|13250.1|13265.1|13250.1|13265.1|13250.1|0
1653383400000|2022-05-24 09:10:00|13264|13249|13264|13249|13264|13249|13264|13249|0
1653383410000|2022-05-24 09:10:10|13264.3|13249.3|13264.3|13249.3|13264.3|13249.3|13264.3|13249.3|0
1653383420000|2022-05-24 09:10:20|13263.4|13248.4|13263.2|13248.2|13263.4|13248.4|13263.2|13248.2|2
1653383440000|2022-05-24 09:10:40|13264.3|13249.3|13266.2|13251.2|13266.2|13251.2|13264.3|13249.3|0
1653383450000|2022-05-24 09:10:50|13266.4|13251.4|13266.7|13251.7|13266.7|13251.7|13266.4|13251.4|0
1653383460000|2022-05-24 09:11:00|13265.9|13250.9|13266.8|13251.8|13267.5|13252.5|13265.9|13250.9|0
1653383470000|2022-05-24 09:11:10|13267|13252|13267|13252|13267|13252|13267|13252|0
1653383490000|2022-05-24 09:11:30|13266.8|13251.8|13266.8|13251.8|13266.8|13251.8|13266.8|13251.8|0
1653383500000|2022-05-24 09:11:40|13264.4|13249.4|13265.6|13240.6|13265.6|13249.4|13264.4|13240.4|3
1653383510000|2022-05-24 09:11:50|13260.4|13245.4|13260.1|13245.1|13260.4|13245.4|13259.9|13244.9|0
1653383530000|2022-05-24 09:12:10|13265.6|13240.6|13265.6|13240.6|13265.6|13240.6|13265.6|13240.6|0
1653383550000|2022-05-24 09:12:30|13266.1|13241.1|13266.1|13241.1|13266.1|13241.1|13266.1|13241.1|1
1653383570000|2022-05-24 09:12:50|13266.3|13241.3|13263.5|13248.5|13266.3|13248.5|13262|13241.3|1
1653383580000|2022-05-24 09:13:00|13262.3|13247.3|13263|13248|13263|13248|13261.8|13246.8|0
1653383600000|2022-05-24 09:13:20|13262.7|13247.7|13261.5|13246.5|13262.7|13247.7|13261|13246|2
1653383620000|2022-05-24 09:13:40|13261.3|13246.3|13261.1|13246.1|13261.3|13246.3|13261.1|13246.1|0
1653383660000|2022-05-24 09:14:20|13261.8|13246.8|13263.4|13248.4|13263.4|13248.4|13261.8|13246.8|0
1653383680000|2022-05-24 09:14:40|13264.6|13249.6|13265.6|13250.6|13267.7|13252.7|13264.6|13249.6|1
1653383690000|2022-05-24 09:14:50|13265.3|13250.3|13265.8|13250.8|13266|13251|13265.3|13250.3|0
1653383720000|2022-05-24 09:15:20|13266|13251|13269.1|13254.1|13269.1|13254.1|13266|13251|0
1653383730000|2022-05-24 09:15:30|13271.6|13256.6|13270.6|13255.6|13274.3|13259.3|13270.6|13255.6|1
1653383740000|2022-05-24 09:15:40|13270.8|13255.8|13269.8|13254.8|13273.9|13255.8|13269.8|13248.7|0
1653383770000|2022-05-24 09:16:10|13271.5|13256.5|13271.5|13256.5|13271.5|13256.5|13271.5|13256.5|0
1653383780000|2022-05-24 09:16:20|13272|13257|13272.5|13257.5|13272.5|13257.5|13271.5|13256.5|0
1653383790000|2022-05-24 09:16:30|13275.5|13250.5|13275.5|13250.5|13275.5|13250.5|13275.5|13250.5|0
1653383900000|2022-05-24 09:18:20|13278.3|13253.3|13278.3|13253.3|13278.3|13253.3|13278.3|13253.3|0
1653383920000|2022-05-24 09:18:40|13278.6|13253.6|13278.6|13253.6|13278.6|13253.6|13278.6|13253.6|0
1653383940000|2022-05-24 09:19:00|13278.5|13253.5|13278.5|13253.5|13278.5|13253.5|13278.5|13253.5|0
1653384070000|2022-05-24 09:21:10|13279.3|13254.3|13279.3|13254.3|13279.3|13254.3|13279.3|13254.3|0
1653384160000|2022-05-24 09:22:40|13278.5|13253.5|13278.5|13253.5|13278.5|13253.5|13278.5|13253.5|0
1653384240000|2022-05-24 09:24:00|13278.4|13253.4|13278.4|13253.4|13278.4|13253.4|13278.4|13253.4|0
1653384360000|2022-05-24 09:26:00|13278.9|13253.9|13278.9|13253.9|13278.9|13253.9|13278.9|13253.9|0
1653384440000|2022-05-24 09:27:20|13276|13251|13276|13251|13276|13251|13276|13251|0
1653384450000|2022-05-24 09:27:30|13278.9|13253.9|13286.6|13249.1|13286.6|13253.9|13278.9|13249.1|0
1653384460000|2022-05-24 09:27:40|13286.3|13248.8|13272.7|13257.7|13286.3|13257.7|13272.7|13248.8|0
1653384470000|2022-05-24 09:27:50|13267.5|13252.5|13267.5|13252.5|13267.5|13252.5|13267.5|13252.5|0
1653384480000|2022-05-24 09:28:00|13266.8|13251.8|13266.8|13251.8|13266.8|13251.8|13266.8|13251.8|0
1653384490000|2022-05-24 09:28:10|13263.9|13248.9|13263.9|13248.9|13263.9|13248.9|13263.9|13248.9|0
1653384500000|2022-05-24 09:28:20|13271.9|13246.9|13270.7|13245.7|13271.9|13246.9|13270.7|13245.7|0
1653384510000|2022-05-24 09:28:30|13270.9|13245.9|13275.4|13250.4|13275.4|13250.4|13270.7|13245.7|0
1653384520000|2022-05-24 09:28:40|13275.6|13250.6|13275.6|13250.6|13275.6|13250.6|13275.6|13250.6|0
1653384530000|2022-05-24 09:28:50|13265.2|13250.2|13275.6|13250.6|13275.6|13250.6|13265.2|13250.2|0
1653384540000|2022-05-24 09:29:00|13262.9|13247.9|13262.9|13247.9|13262.9|13247.9|13262.9|13247.9|0
1653384550000|2022-05-24 09:29:10|13275.6|13250.6|13275.6|13250.6|13275.6|13250.6|13275.6|13250.6|0
1653384560000|2022-05-24 09:29:20|13268|13253|13268.5|13243.5|13268.5|13253|13268|13243.5|0
1653384570000|2022-05-24 09:29:30|13275.1|13250.1|13275.1|13250.1|13275.1|13250.1|13275.1|13250.1|0
1653384580000|2022-05-24 09:29:40|13260.9|13245.9|13260.9|13245.9|13260.9|13245.9|13260.9|13245.9|0
1653384590000|2022-05-24 09:29:50|13271.7|13246.7|13268|13253|13275.1|13253|13268|13246.7|0
1653384600000|2022-05-24 09:30:00|13260.9|13245.9|13275.1|13250.1|13275.1|13250.1|13260.9|13245.9|0
1653384610000|2022-05-24 09:30:10|13275.3|13250.3|13275|13250|13275.5|13250.5|13259.9|13244.9|0
1653384620000|2022-05-24 09:30:20|13275.3|13250.3|13275.5|13250.5|13275.8|13250.8|13275|13250|0
1653384650000|2022-05-24 09:30:50|13267.4|13252.4|13258.5|13243.5|13267.4|13252.4|13258.5|13243.5|2
1653384660000|2022-05-24 09:31:00|13259.5|13244.5|13259.9|13244.9|13262.9|13247.9|13259.5|13244.5|0
1653384680000|2022-05-24 09:31:20|13255.6|13240.6|13255.5|13240.5|13255.6|13240.6|13255.5|13240.5|0
1653384690000|2022-05-24 09:31:30|13255.6|13240.6|13255.6|13240.6|13255.6|13240.6|13255.6|13240.6|0
1653384700000|2022-05-24 09:31:40|13255.1|13240.1|13252.4|13237.4|13255.1|13240.1|13252.4|13237.4|1
1653384720000|2022-05-24 09:32:00|13252.1|13237.1|13252.1|13237.1|13252.1|13237.1|13252.1|13237.1|0
1653384740000|2022-05-24 09:32:20|13251.6|13236.6|13243.9|13228.9|13251.6|13236.6|13243.9|13228.9|1
1653384750000|2022-05-24 09:32:30|13243.4|13228.4|13243.4|13228.4|13243.4|13228.4|13243.4|13228.4|0
1653384760000|2022-05-24 09:32:40|13241.9|13226.9|13245.6|13230.6|13245.6|13230.6|13241.9|13226.9|0
1653384820000|2022-05-24 09:33:40|13255.4|13230.4|13255.4|13230.4|13255.4|13230.4|13255.4|13230.4|2
1653384840000|2022-05-24 09:34:00|13256|13231|13256|13231|13256|13231|13256|13231|0
1653384860000|2022-05-24 09:34:20|13264.6|13227.1|13264.6|13227.1|13264.6|13227.1|13264.6|13227.1|1
1653384990000|2022-05-24 09:36:30|13264.5|13227|13264.5|13227|13264.5|13227|13264.5|13227|0
1653385050000|2022-05-24 09:37:30|13269.8|13232.3|13269.8|13232.3|13269.8|13232.3|13269.8|13232.3|0
1653385060000|2022-05-24 09:37:40|13272.6|13235.1|13272.6|13235.1|13272.6|13235.1|13272.6|13235.1|0
1653385090000|2022-05-24 09:38:10|13273.4|13235.9|13273.4|13235.9|13273.4|13235.9|13273.4|13235.9|0
1653385140000|2022-05-24 09:39:00|13270|13232.5|13270|13232.5|13270|13232.5|13270|13232.5|0
1653385180000|2022-05-24 09:39:40|13268.4|13230.9|13268.4|13230.9|13268.4|13230.9|13268.4|13230.9|1
1653385210000|2022-05-24 09:40:10|13269.2|13231.7|13269.2|13231.7|13269.2|13231.7|13269.2|13231.7|0
1653385240000|2022-05-24 09:40:40|13270.5|13233|13270.5|13233|13270.5|13233|13270.5|13233|0
1653385270000|2022-05-24 09:41:10|13270.7|13233.2|13270.7|13233.2|13270.7|13233.2|13270.7|13233.2|0
1653385290000|2022-05-24 09:41:30|13271|13233.5|13271|13233.5|13271|13233.5|13271|13233.5|0
1653385310000|2022-05-24 09:41:50|13271.9|13234.4|13269|13244|13274.5|13244|13268.5|13234.4|0
1653385320000|2022-05-24 09:42:00|13269.8|13244.8|13263.8|13238.8|13269.8|13244.8|13258.6|13238.8|0
1653385330000|2022-05-24 09:42:10|13262.8|13237.8|13262.8|13237.8|13262.8|13237.8|13262.8|13237.8|0
1653385340000|2022-05-24 09:42:20|13257|13242|13262.7|13237.7|13262.7|13242|13257|13237.7|0
1653385360000|2022-05-24 09:42:40|13269.1|13244.1|13275.9|13250.9|13275.9|13250.9|13264.6|13244.1|0
1653385380000|2022-05-24 09:43:00|13274.8|13249.8|13274.8|13249.8|13274.8|13249.8|13274.8|13249.8|0
1653385420000|2022-05-24 09:43:40|13275.1|13250.1|13275.1|13250.1|13275.1|13250.1|13275.1|13250.1|0
1653385460000|2022-05-24 09:44:20|13275.3|13250.3|13275.3|13250.3|13275.3|13250.3|13275.3|13250.3|0
1653385520000|2022-05-24 09:45:20|13270.8|13255.8|13270.8|13255.8|13270.8|13255.8|13270.8|13255.8|0
1653385540000|2022-05-24 09:45:40|13269|13254|13269|13254|13269|13254|13269|13254|0
1653385550000|2022-05-24 09:45:50|13267.5|13252.5|13268.2|13253.2|13268.2|13253.2|13267.5|13252.5|2
1653385580000|2022-05-24 09:46:20|13263.5|13248.5|13263.4|13238.4|13263.5|13248.5|13254.4|13232.6|2
1653385590000|2022-05-24 09:46:30|13263.1|13238.1|13263.1|13238.1|13263.1|13238.1|13263.1|13238.1|0
1653385600000|2022-05-24 09:46:40|13249|13224|13241.4|13226.4|13249|13226.4|13238|13223|14
1653385620000|2022-05-24 09:47:00|13242.5|13227.5|13242.5|13227.5|13242.5|13227.5|13242.5|13227.5|0
1653385650000|2022-05-24 09:47:30|13242|13227|13242|13227|13242|13227|13242|13227|0
1653385660000|2022-05-24 09:47:40|13241|13226|13237.8|13222.8|13241|13226|13237.8|13222.8|1
1653385680000|2022-05-24 09:48:00|13236.8|13221.8|13238.1|13223.1|13238.1|13223.1|13236.8|13221.8|1
1653385690000|2022-05-24 09:48:10|13237.1|13222.1|13235|13220|13237.1|13222.1|13235|13220|2
1653385740000|2022-05-24 09:49:00|13234.9|13219.9|13234.9|13219.9|13234.9|13219.9|13234.9|13219.9|0
1653385780000|2022-05-24 09:49:40|13235.2|13220.2|13235.2|13220.2|13235.2|13220.2|13235.2|13220.2|0
1653385820000|2022-05-24 09:50:20|13233.7|13218.7|13233.7|13218.7|13233.7|13218.7|13233.7|13218.7|0
1653385830000|2022-05-24 09:50:30|13233.5|13218.5|13242.2|13217.2|13242.2|13218.5|13233.3|13217.2|4
1653385860000|2022-05-24 09:51:00|13242.1|13217.1|13239.8|13224.8|13242.1|13224.8|13237.1|13217.1|0
1653385920000|2022-05-24 09:52:00|13239.7|13224.7|13239.7|13224.7|13239.7|13224.7|13239.7|13224.7|0
1653385960000|2022-05-24 09:52:40|13239.5|13224.5|13239.5|13224.5|13239.5|13224.5|13239.5|13224.5|0
1653386040000|2022-05-24 09:54:00|13239.2|13224.2|13239.2|13224.2|13239.2|13224.2|13239.2|13224.2|0
1653386050000|2022-05-24 09:54:10|13236.4|13221.4|13237.1|13222.1|13237.1|13222.1|13236.4|13221.4|1
1653386070000|2022-05-24 09:54:30|13237.6|13222.6|13237.6|13222.6|13237.6|13222.6|13237.6|13222.6|0
1653386100000|2022-05-24 09:55:00|13237.5|13222.5|13237.5|13222.5|13237.5|13222.5|13237.5|13222.5|0
1653386140000|2022-05-24 09:55:40|13237.3|13222.3|13237.3|13222.3|13237.3|13222.3|13237.3|13222.3|0
1653386200000|2022-05-24 09:56:40|13237.2|13222.2|13237.2|13222.2|13237.2|13222.2|13237.2|13222.2|0
1653386300000|2022-05-24 09:58:20|13235.9|13220.9|13232.6|13217.6|13235.9|13220.9|13232.6|13217.6|1
1653386370000|2022-05-24 09:59:30|13232.5|13217.5|13232.5|13217.5|13232.5|13217.5|13232.5|13217.5|0
1653386400000|2022-05-24 10:00:00|13236.2|13221.2|13236.2|13221.2|13236.2|13221.2|13236.2|13221.2|2
1653386410000|2022-05-24 10:00:10|13236.5|13221.5|13236.5|13221.5|13236.5|13221.5|13236.5|13221.5|0
1653386460000|2022-05-24 10:01:00|13236.4|13221.4|13236.4|13221.4|13236.4|13221.4|13236.4|13221.4|0
1653386480000|2022-05-24 10:01:20|13236.7|13221.7|13237.7|13222.7|13238.8|13223.8|13236.7|13221.7|1
1653386500000|2022-05-24 10:01:40|13237.6|13222.6|13237.6|13222.6|13237.6|13222.6|13237.6|13222.6|0
1653386510000|2022-05-24 10:01:50|13238.6|13223.6|13238.6|13223.6|13238.6|13223.6|13238.6|13223.6|1
1653386550000|2022-05-24 10:02:30|13240.4|13225.4|13244.3|13229.3|13244.5|13229.5|13240.4|13225.4|2
1653386560000|2022-05-24 10:02:40|13244|13229|13244|13229|13244|13229|13244|13229|0
1653386620000|2022-05-24 10:03:40|13243.7|13228.7|13243.7|13228.7|13243.7|13228.7|13243.7|13228.7|0
1653386660000|2022-05-24 10:04:20|13240.3|13225.3|13239.3|13224.3|13240.3|13225.3|13239.3|13224.3|1
1653386670000|2022-05-24 10:04:30|13238.7|13223.7|13239.2|13224.2|13239.2|13224.2|13238.7|13223.7|4
1653386710000|2022-05-24 10:05:10|13238.4|13223.4|13238.4|13223.4|13238.4|13223.4|13238.4|13223.4|0
1653386720000|2022-05-24 10:05:20|13240.1|13225.1|13240.1|13225.1|13240.1|13225.1|13240.1|13225.1|1
1653386810000|2022-05-24 10:06:50|13240.6|13225.6|13240.1|13225.1|13240.6|13225.6|13240.1|13225.1|1
1653386820000|2022-05-24 10:07:00|13239.1|13224.1|13239.1|13224.1|13239.1|13224.1|13239.1|13224.1|1
1653386830000|2022-05-24 10:07:10|13239.9|13224.9|13239.9|13224.9|13239.9|13224.9|13239.9|13224.9|0
1653386920000|2022-05-24 10:08:40|13240.3|13225.3|13241.5|13226.5|13241.5|13226.5|13240.3|13225.3|4
1653386930000|2022-05-24 10:08:50|13240.8|13225.8|13240.8|13225.8|13240.8|13225.8|13240.8|13225.8|0
1653386940000|2022-05-24 10:09:00|13241|13226|13241|13226|13241|13226|13241|13226|0
1653387000000|2022-05-24 10:10:00|13241.5|13226.5|13245.3|13230.3|13245.3|13230.3|13241.5|13226.5|7
1653387030000|2022-05-24 10:10:30|13245.5|13230.5|13245.5|13230.5|13245.5|13230.5|13245.5|13230.5|0
1653387040000|2022-05-24 10:10:40|13246.5|13231.5|13246.5|13231.5|13246.5|13231.5|13246.5|13231.5|0
1653387100000|2022-05-24 10:11:40|13247.2|13232.2|13247.9|13232.9|13247.9|13232.9|13247.2|13232.2|0
1653387120000|2022-05-24 10:12:00|13248.1|13233.1|13249.3|13234.3|13249.3|13234.3|13248.1|13233.1|2
1653387130000|2022-05-24 10:12:10|13249.6|13234.6|13245.7|13230.7|13249.6|13234.6|13245.7|13230.7|3
1653387170000|2022-05-24 10:12:50|13244.5|13229.5|13244.3|13229.3|13244.5|13229.5|13244.3|13229.3|0
1653387180000|2022-05-24 10:13:00|13244|13229|13242.3|13227.3|13244|13229|13242.3|13227.3|0
1653387190000|2022-05-24 10:13:10|13242.8|13227.8|13242.8|13227.8|13242.8|13227.8|13242.8|13227.8|0
1653387200000|2022-05-24 10:13:20|13243|13228|13247.8|13232.8|13247.8|13232.8|13243|13228|1
1653387210000|2022-05-24 10:13:30|13253|13238|13251.4|13236.4|13253.4|13238.4|13251.4|13236.4|3
1653387220000|2022-05-24 10:13:40|13251.7|13236.7|13249.3|13234.3|13251.7|13236.7|13249.3|13234.3|7
1653387230000|2022-05-24 10:13:50|13249.6|13234.6|13249.1|13234.1|13249.6|13234.6|13249.1|13234.1|0
1653387240000|2022-05-24 10:14:00|13246.1|13231.1|13245.9|13230.9|13246.1|13231.1|13245.9|13230.9|0
1653387250000|2022-05-24 10:14:10|13245.7|13230.7|13245|13230|13245.7|13230.7|13245|13230|0
1653387260000|2022-05-24 10:14:20|13244.7|13229.7|13244.5|13229.5|13244.7|13229.7|13244.5|13229.5|0
1653387270000|2022-05-24 10:14:30|13244.7|13229.7|13244.7|13229.7|13244.7|13229.7|13244.7|13229.7|0
1653387380000|2022-05-24 10:16:20|13243.7|13228.7|13238.5|13223.5|13243.7|13228.7|13238.5|13223.5|6
1653387400000|2022-05-24 10:16:40|13240.1|13225.1|13240.1|13225.1|13240.1|13225.1|13240.1|13225.1|1
1653387420000|2022-05-24 10:17:00|13242.2|13227.2|13242.2|13227.2|13242.2|13227.2|13242.2|13227.2|1
1653387430000|2022-05-24 10:17:10|13242|13227|13242|13227|13242|13227|13241.5|13226.5|2
1653387460000|2022-05-24 10:17:40|13243.2|13228.2|13244.4|13229.4|13244.4|13229.4|13243|13228|1
1653387500000|2022-05-24 10:18:20|13247.5|13222.5|13247.5|13222.5|13247.5|13222.5|13247.5|13222.5|0
1653387510000|2022-05-24 10:18:30|13245.4|13220.4|13245.4|13220.4|13245.4|13220.4|13245.4|13220.4|0
1653387520000|2022-05-24 10:18:40|13241.1|13226.1|13241.9|13226.9|13241.9|13226.9|13241.1|13226.1|0
1653387630000|2022-05-24 10:20:30|13247.6|13210.1|13247.8|13210.3|13247.8|13210.3|13247.6|13210.1|0
1653387670000|2022-05-24 10:21:10|13247.3|13209.8|13247.3|13209.8|13247.3|13209.8|13247.3|13209.8|0
1653387740000|2022-05-24 10:22:20|13252|13214.5|13249.5|13234.5|13252|13235.2|13249.5|13214.5|3
1653387750000|2022-05-24 10:22:30|13255.4|13217.9|13254.9|13217.4|13255.4|13217.9|13254.9|13217.4|0
1653387780000|2022-05-24 10:23:00|13246.8|13221.8|13246.8|13221.8|13246.8|13221.8|13246.8|13221.8|0
1653387790000|2022-05-24 10:23:10|13245.8|13220.8|13240.1|13225.1|13245.8|13226.1|13239.9|13220.6|0
1653387800000|2022-05-24 10:23:20|13239.9|13224.9|13239.1|13224.1|13240.4|13225.4|13239.1|13224.1|0
1653388020000|2022-05-24 10:27:00|13239.3|13224.3|13239.3|13224.3|13239.3|13224.3|13239.3|13224.3|0
1653388070000|2022-05-24 10:27:50|13239.5|13224.5|13240.4|13225.4|13240.8|13225.8|13239.5|13224.5|0
1653388080000|2022-05-24 10:28:00|13239.1|13224.1|13239.1|13224.1|13239.1|13224.1|13239.1|13224.1|0
1653388090000|2022-05-24 10:28:10|13239|13224|13239|13224|13239|13224|13239|13224|0
1653388100000|2022-05-24 10:28:20|13238.8|13223.8|13239|13224|13239.3|13224.3|13238.8|13223.8|0
1653388110000|2022-05-24 10:28:30|13235|13220|13234|13219|13235|13220|13234|13219|0
1653388130000|2022-05-24 10:28:50|13235.5|13210.5|13230.5|13215.5|13235.5|13215.5|13230.5|13210|0
1653388150000|2022-05-24 10:29:10|13231.4|13216.4|13233.4|13218.4|13233.4|13218.4|13231.4|13216.4|0
1653388200000|2022-05-24 10:30:00|13242.1|13217.1|13242.1|13217.1|13242.1|13217.1|13242.1|13217.1|1
1653388230000|2022-05-24 10:30:30|13241.8|13216.8|13234.9|13219.9|13241.8|13220.9|13234|13216.8|1
1653388240000|2022-05-24 10:30:40|13236.1|13221.1|13236.1|13221.1|13236.1|13221.1|13234.7|13219.7|0
1653388260000|2022-05-24 10:31:00|13236.9|13221.9|13236.8|13221.8|13236.9|13221.9|13236.6|13221.6|0
1653388270000|2022-05-24 10:31:10|13239.1|13214.1|13239.1|13214.1|13239.1|13214.1|13239.1|13214.1|1
1653388320000|2022-05-24 10:32:00|13236.2|13221.2|13239.3|13224.3|13239.3|13224.3|13236.2|13221.2|0
1653388390000|2022-05-24 10:33:10|13240|13225|13238.9|13223.9|13240|13225|13238.9|13223.9|1
1653388460000|2022-05-24 10:34:20|13247.9|13222.9|13248.5|13223.5|13248.5|13223.5|13247.9|13222.9|1
1653388470000|2022-05-24 10:34:30|13254.5|13217|13254.8|13217.3|13254.8|13217.3|13254.5|13217|0
1653388490000|2022-05-24 10:34:50|13248.8|13223.8|13248.8|13223.8|13248.8|13223.8|13248.8|13223.8|0
1653388500000|2022-05-24 10:35:00|13248.1|13233.1|13247.7|13222.7|13248.1|13233.1|13247.5|13222.5|1
1653388610000|2022-05-24 10:36:50|13247.2|13222.2|13247.4|13222.4|13247.4|13222.4|13247.2|13222.2|0
1653388630000|2022-05-24 10:37:10|13239.4|13224.4|13239|13224|13239.4|13224.4|13239|13224|0
1653388640000|2022-05-24 10:37:20|13239.2|13224.2|13239.2|13224.2|13239.2|13224.2|13239.2|13224.2|0
1653388670000|2022-05-24 10:37:50|13239|13224|13239|13224|13239|13224|13239|13224|0
1653388680000|2022-05-24 10:38:00|13238.9|13223.9|13239.2|13224.2|13239.2|13224.2|13238.9|13223.9|0
1653388710000|2022-05-24 10:38:30|13237.6|13222.6|13234.9|13219.9|13237.6|13222.6|13234.9|13219.9|0
1653388720000|2022-05-24 10:38:40|13233.9|13218.9|13233.2|13218.2|13233.9|13218.9|13233.2|13218.2|0
1653388760000|2022-05-24 10:39:20|13232.2|13217.2|13232.1|13217.1|13232.2|13217.2|13232.1|13217.1|0
1653388770000|2022-05-24 10:39:30|13231.9|13216.9|13231.9|13216.9|13231.9|13216.9|13231.9|13216.9|0
1653388820000|2022-05-24 10:40:20|13229.9|13214.9|13230.1|13215.1|13230.1|13215.1|13229.9|13214.9|0
1653388830000|2022-05-24 10:40:30|13231.1|13216.1|13232.3|13217.3|13232.3|13217.3|13231.1|13216.1|1
1653388900000|2022-05-24 10:41:40|13232.6|13217.6|13232.6|13217.6|13232.6|13217.6|13232.6|13217.6|0
1653388950000|2022-05-24 10:42:30|13232.3|13217.3|13232.3|13217.3|13232.3|13217.3|13232.3|13217.3|0
1653389050000|2022-05-24 10:44:10|13232.2|13217.2|13232.2|13217.2|13232.2|13217.2|13232.2|13217.2|0
1653389100000|2022-05-24 10:45:00|13232.7|13217.7|13232.2|13217.2|13232.7|13217.7|13232.2|13217.2|1
1653389110000|2022-05-24 10:45:10|13233.2|13218.2|13235.2|13220.2|13235.2|13220.2|13233.2|13218.2|0
1653389120000|2022-05-24 10:45:20|13233.5|13218.5|13235.2|13220.2|13235.2|13220.2|13233.5|13218.5|0
1653389130000|2022-05-24 10:45:30|13234.4|13219.4|13233|13218|13234.4|13219.4|13233|13218|1
1653389140000|2022-05-24 10:45:40|13232.5|13217.5|13232.5|13217.5|13232.5|13217.5|13232.5|13217.5|0
1653389160000|2022-05-24 10:46:00|13233.4|13218.4|13233.4|13218.4|13233.4|13218.4|13233.4|13218.4|0
1653389190000|2022-05-24 10:46:30|13235.2|13220.2|13239.3|13224.3|13239.3|13224.3|13235.2|13220.2|3
1653389200000|2022-05-24 10:46:40|13241.3|13226.3|13241.3|13226.3|13241.3|13226.3|13241|13226|1
1653389210000|2022-05-24 10:46:50|13241|13226|13241|13226|13241|13226|13241|13226|0
1653389220000|2022-05-24 10:47:00|13241.8|13226.8|13243.3|13228.3|13247.3|13228.3|13241.8|13222.3|3
1653389260000|2022-05-24 10:47:40|13243.2|13228.2|13243.2|13228.2|13243.2|13228.2|13243.2|13228.2|0
1653389280000|2022-05-24 10:48:00|13242.3|13227.3|13243.5|13228.5|13243.5|13228.5|13242.3|13227.3|0
1653389290000|2022-05-24 10:48:10|13243.7|13228.7|13243.7|13228.7|13243.7|13228.7|13243.7|13228.7|0
1653389330000|2022-05-24 10:48:50|13244.4|13229.4|13245.2|13230.2|13245.5|13230.5|13244.4|13229.4|1
1653389340000|2022-05-24 10:49:00|13244.3|13229.3|13246.2|13231.2|13246.2|13231.2|13244.3|13229.3|0
1653389360000|2022-05-24 10:49:20|13246|13231|13245.7|13230.7|13246|13231|13245.7|13230.7|0
1653389380000|2022-05-24 10:49:40|13246|13231|13246|13231|13246|13231|13246|13231|0
1653389400000|2022-05-24 10:50:00|13246.5|13231.5|13247.7|13232.7|13247.7|13232.7|13246.5|13231.5|1
1653389440000|2022-05-24 10:50:40|13247.2|13232.2|13247.2|13232.2|13247.2|13232.2|13247.2|13232.2|0
1653389460000|2022-05-24 10:51:00|13250.5|13225.5|13247.7|13232.7|13250.5|13232.7|13247.7|13225.5|0
1653389520000|2022-05-24 10:52:00|13250.3|13225.3|13251|13226|13251|13232.4|13247.4|13225.3|1
1653389530000|2022-05-24 10:52:10|13250.3|13225.3|13250.3|13225.3|13250.3|13225.3|13250.3|13225.3|0
1653389550000|2022-05-24 10:52:30|13250.2|13225.2|13250.2|13225.2|13250.2|13225.2|13250.2|13225.2|0
1653389560000|2022-05-24 10:52:40|13246|13231|13244|13229|13246|13231|13244|13229|2
1653389580000|2022-05-24 10:53:00|13245.4|13230.4|13243.5|13228.5|13245.4|13230.4|13243.5|13228.5|0
1653389590000|2022-05-24 10:53:10|13243.3|13228.3|13245.5|13230.5|13245.5|13230.5|13242.8|13227.8|1
1653389610000|2022-05-24 10:53:30|13246.3|13231.3|13246.3|13231.3|13246.3|13231.3|13246.3|13231.3|0
1653389620000|2022-05-24 10:53:40|13245.8|13230.8|13245.8|13230.8|13245.8|13230.8|13245.8|13230.8|0
1653389640000|2022-05-24 10:54:00|13246.3|13231.3|13246.3|13231.3|13246.3|13231.3|13246.3|13231.3|0
1653389680000|2022-05-24 10:54:40|13246.7|13231.7|13246.7|13231.7|13246.7|13231.7|13246.7|13231.7|1
1653389700000|2022-05-24 10:55:00|13249.4|13234.4|13249.1|13234.1|13249.6|13234.6|13248.9|13233.9|1
1653389710000|2022-05-24 10:55:10|13248.9|13233.9|13249.1|13234.1|13249.4|13234.4|13248.4|13233.4|0
1653389720000|2022-05-24 10:55:20|13248.9|13233.9|13248.9|13233.9|13248.9|13233.9|13248.7|13233.7|2
1653389740000|2022-05-24 10:55:40|13248.6|13233.6|13247.5|13232.5|13248.6|13233.6|13247.2|13232.2|1
1653389780000|2022-05-24 10:56:20|13244.9|13229.9|13244.5|13229.5|13244.9|13229.9|13244.5|13229.5|0
1653389790000|2022-05-24 10:56:30|13247.9|13232.9|13247.9|13232.9|13247.9|13232.9|13247.9|13232.9|1
1653389820000|2022-05-24 10:57:00|13248.4|13233.4|13248.5|13233.5|13248.5|13233.5|13248.4|13233.4|0
1653389830000|2022-05-24 10:57:10|13248.9|13233.9|13254.3|13239.3|13254.3|13239.3|13248.4|13233.4|16
1653389850000|2022-05-24 10:57:30|13253.8|13238.8|13254.3|13239.3|13254.3|13239.3|13253.8|13238.8|2
1653389860000|2022-05-24 10:57:40|13254.2|13239.2|13254.1|13239.1|13254.2|13239.2|13254.1|13239.1|3
1653389870000|2022-05-24 10:57:50|13253.3|13238.3|13252.5|13237.5|13253.3|13238.3|13252.5|13237.5|2
1653389880000|2022-05-24 10:58:00|13254.4|13239.4|13255.5|13240.5|13255.5|13240.5|13254.4|13239.4|2
1653389890000|2022-05-24 10:58:10|13258.9|13243.9|13259.2|13244.2|13259.2|13244.2|13258.9|13243.9|8
1653389900000|2022-05-24 10:58:20|13246.5|13231.5|13248.2|13233.2|13252.2|13233.2|13246.5|13226.5|30
1653389910000|2022-05-24 10:58:30|13244.4|13229.4|13244.4|13229.4|13244.4|13229.4|13244.4|13229.4|1
1653389920000|2022-05-24 10:58:40|13243.9|13228.9|13243.2|13228.2|13243.9|13228.9|13243.2|13228.2|0
1653389930000|2022-05-24 10:58:50|13242.7|13227.7|13242.7|13227.7|13242.7|13227.7|13242.7|13227.7|0
1653389960000|2022-05-24 10:59:20|13242.4|13227.4|13242.4|13227.4|13242.4|13227.4|13242.4|13227.4|0
1653390060000|2022-05-24 11:01:00|13240.5|13215.5|13240|13215|13240.5|13215.5|13230.5|13215|2
1653390070000|2022-05-24 11:01:10|13240.2|13215.2|13240.2|13215.2|13240.2|13215.2|13240.2|13215.2|0
1653390090000|2022-05-24 11:01:30|13240|13215|13240|13215|13240|13215|13240|13215|0
1653390220000|2022-05-24 11:03:40|13239.9|13214.9|13239.9|13214.9|13239.9|13214.9|13239.9|13214.9|0
1653390520000|2022-05-24 11:08:40|13239.8|13214.8|13239.8|13214.8|13239.8|13214.8|13239.8|13214.8|0
1653390630000|2022-05-24 11:10:30|13238.4|13223.4|13238.4|13223.4|13238.4|13223.4|13238.4|13223.4|0
1653390640000|2022-05-24 11:10:40|13245.3|13220.3|13245.3|13220.3|13245.3|13220.3|13245.3|13220.3|0
1653390650000|2022-05-24 11:10:50|13244.3|13229.3|13244.3|13229.3|13244.3|13229.3|13244.3|13229.3|0
1653390790000|2022-05-24 11:13:10|13245|13230|13245|13230|13245|13230|13245|13230|0
1653390940000|2022-05-24 11:15:40|13244.5|13229.5|13244.5|13229.5|13244.5|13229.5|13244.5|13229.5|0
1653391070000|2022-05-24 11:17:50|13245|13230|13245|13230|13245|13230|13245|13230|1
1653391090000|2022-05-24 11:18:10|13244.5|13229.5|13244.2|13229.2|13244.5|13229.5|13244.2|13229.2|0
1653391150000|2022-05-24 11:19:10|13244.5|13229.5|13243.5|13228.5|13244.5|13229.5|13243.5|13228.5|1
1653391200000|2022-05-24 11:20:00|13243.7|13228.7|13243.7|13228.7|13243.7|13228.7|13243.7|13228.7|1
1653391280000|2022-05-24 11:21:20|13243.4|13228.4|13243.4|13228.4|13243.7|13228.7|13243.4|13228.4|0
1653391290000|2022-05-24 11:21:30|13243.2|13228.2|13243|13228|13243.2|13228.2|13243|13228|0
1653391320000|2022-05-24 11:22:00|13244.4|13229.4|13240.5|13225.5|13244.9|13229.9|13239.6|13224.6|3
1653391330000|2022-05-24 11:22:10|13242.4|13227.4|13241.2|13226.2|13242.4|13227.4|13241.2|13226.2|1
1653391340000|2022-05-24 11:22:20|13241.9|13226.9|13241.9|13226.9|13241.9|13226.9|13241.9|13226.9|0
1653391360000|2022-05-24 11:22:40|13241.5|13226.5|13241.2|13226.2|13241.7|13226.7|13240.7|13225.7|0
1653391410000|2022-05-24 11:23:30|13241.9|13226.9|13243.4|13228.4|13243.4|13228.4|13241.9|13226.9|0
1653391430000|2022-05-24 11:23:50|13243.2|13228.2|13243.2|13228.2|13243.2|13228.2|13243.2|13228.2|0
1653391450000|2022-05-24 11:24:10|13242.7|13227.7|13242.7|13227.7|13242.7|13227.7|13242.7|13227.7|0
1653391480000|2022-05-24 11:24:40|13242.9|13227.9|13242.9|13227.9|13242.9|13227.9|13242.9|13227.9|0
1653391530000|2022-05-24 11:25:30|13242.2|13227.2|13242.2|13227.2|13242.2|13227.2|13242.2|13227.2|0
1653391540000|2022-05-24 11:25:40|13242|13227|13242|13227|13242|13227|13242|13227|0
1653391550000|2022-05-24 11:25:50|13241.7|13226.7|13241.5|13226.5|13241.7|13226.7|13241.5|13226.5|0
1653391570000|2022-05-24 11:26:10|13241.2|13226.2|13241.2|13226.2|13241.5|13226.5|13241.2|13226.2|0
1653391580000|2022-05-24 11:26:20|13241.9|13226.9|13238.6|13223.6|13242.7|13227.7|13238.6|13223.6|0
1653391590000|2022-05-24 11:26:30|13236.7|13221.7|13235.1|13220.1|13236.7|13221.7|13235.1|13220.1|1
1653391620000|2022-05-24 11:27:00|13235|13220|13235|13220|13235|13220|13235|13220|0
1653391660000|2022-05-24 11:27:40|13238.7|13223.7|13238.7|13223.7|13238.7|13223.7|13238.7|13223.7|0
1653391680000|2022-05-24 11:28:00|13238.6|13223.6|13234.6|13219.6|13238.6|13223.6|13234.6|13219.6|0
1653391690000|2022-05-24 11:28:10|13231.7|13216.7|13231.7|13216.7|13231.7|13216.7|13231.7|13216.7|0
1653391710000|2022-05-24 11:28:30|13229.6|13214.6|13229.6|13214.6|13229.6|13214.6|13229.6|13214.6|0
1653391720000|2022-05-24 11:28:40|13229.1|13214.1|13223.5|13208.5|13229.1|13214.1|13223.5|13208.5|2
1653391730000|2022-05-24 11:28:50|13224|13209|13229.3|13214.3|13229.3|13214.3|13224|13209|0
1653391740000|2022-05-24 11:29:00|13229|13214|13229|13214|13229|13214|13229|13214|0
1653391750000|2022-05-24 11:29:10|13228|13213|13228.4|13213.4|13228.4|13213.4|13228|13213|0
1653391760000|2022-05-24 11:29:20|13228.7|13213.7|13229.1|13214.1|13229.1|13214.1|13228.7|13213.7|0
1653391770000|2022-05-24 11:29:30|13226.5|13211.5|13226.5|13211.5|13226.5|13211.5|13226.5|13211.5|0
1653391780000|2022-05-24 11:29:40|13228.1|13213.1|13228.1|13213.1|13228.1|13213.1|13228.1|13213.1|0
1653391800000|2022-05-24 11:30:00|13230.7|13215.7|13230.7|13215.7|13230.7|13215.7|13230.7|13215.7|0
1653391810000|2022-05-24 11:30:10|13234.9|13219.9|13233.2|13218.2|13235.9|13220.9|13233.2|13218.2|2
1653391830000|2022-05-24 11:30:30|13233.5|13218.5|13234.2|13219.2|13245.8|13220.8|13233.5|13216.6|2
1653391840000|2022-05-24 11:30:40|||||||||1
1653391860000|2022-05-24 11:31:00|13236.3|13221.3|13237|13222|13237|13222|13235.8|13220.8|0
1653391870000|2022-05-24 11:31:10|13236.3|13221.3|13235.8|13220.8|13236.3|13221.3|13235.8|13220.8|0
1653391880000|2022-05-24 11:31:20|13235.3|13220.3|13235.8|13220.8|13235.8|13220.8|13235.3|13220.3|0
1653391900000|2022-05-24 11:31:40|13237|13222|13236.5|13221.5|13237|13222|13236.5|13221.5|0
1653391910000|2022-05-24 11:31:50|13236.3|13221.3|13234.8|13219.8|13236.3|13221.3|13234.8|13219.8|1
1653391940000|2022-05-24 11:32:20|13235.3|13220.3|13235.3|13220.3|13235.3|13220.3|13235.3|13220.3|0
1653391950000|2022-05-24 11:32:30|13235.8|13220.8|13235.8|13220.8|13236|13221|13235.5|13220.5|0
1653392010000|2022-05-24 11:33:30|13236.3|13221.3|13236.3|13221.3|13236.3|13221.3|13236.3|13221.3|0
1653392030000|2022-05-24 11:33:50|13236.2|13221.2|13235.5|13220.5|13236.2|13221.2|13235.5|13220.5|1
1653392050000|2022-05-24 11:34:10|13235.3|13220.3|13235.3|13220.3|13235.3|13220.3|13235.3|13220.3|0
1653392060000|2022-05-24 11:34:20|13235.7|13220.7|13236.5|13221.5|13236.5|13221.5|13235.7|13220.7|0
1653392080000|2022-05-24 11:34:40|13237|13222|13237|13222|13237|13222|13237|13222|0
1653392090000|2022-05-24 11:34:50|13236.8|13221.8|13236|13221|13236.8|13221.8|13236|13221|0
1653392140000|2022-05-24 11:35:40|13235.9|13220.9|13235.9|13220.9|13235.9|13220.9|13235.9|13220.9|0
1653392200000|2022-05-24 11:36:40|13236.4|13221.4|13211.7|13196.7|13236.4|13221.4|13211.7|13196.7|5
1653392210000|2022-05-24 11:36:50|13212|13197|13210.3|13195.3|13212.7|13197.7|13210.3|13195.3|3
1653392230000|2022-05-24 11:37:10|13210.8|13195.8|13211.7|13196.7|13211.7|13196.7|13210.8|13195.8|0
1653392240000|2022-05-24 11:37:20|13211.9|13196.9|13211.9|13196.9|13211.9|13196.9|13211.9|13196.9|0
1653392250000|2022-05-24 11:37:30|13212.2|13197.2|13212.2|13197.2|13212.2|13197.2|13212.2|13197.2|0
1653392260000|2022-05-24 11:37:40|13215.9|13200.9|13204|13189|13215.9|13200.9|13203.5|13188.5|18
1653392270000|2022-05-24 11:37:50|13203.5|13188.5|13203.5|13188.5|13203.5|13188.5|13203.5|13188.5|2
1653392280000|2022-05-24 11:38:00|13202.8|13187.8|13198.8|13183.8|13202.8|13187.8|13197.2|13182.2|14
1653392290000|2022-05-24 11:38:10|13198.5|13183.5|13197.5|13182.5|13198.9|13183.9|13197.5|13182.5|0
1653392300000|2022-05-24 11:38:20|13198.7|13183.7|13198.4|13183.4|13198.7|13183.7|13198.4|13183.4|1
1653392310000|2022-05-24 11:38:30|13198.2|13183.2|13197.9|13182.9|13198.2|13183.2|13197.9|13182.9|6
1653392320000|2022-05-24 11:38:40|13198.9|13183.9|13198.9|13183.9|13198.9|13183.9|13198.9|13183.9|0
1653392330000|2022-05-24 11:38:50|13198.4|13183.4|13198.4|13183.4|13198.4|13183.4|13198.4|13183.4|1
1653392340000|2022-05-24 11:39:00|13198.2|13183.2|13198.2|13183.2|13198.2|13183.2|13197.7|13182.7|0
1653392350000|2022-05-24 11:39:10|13189.6|13174.6|13185.9|13170.9|13190.1|13175.1|13185.9|13170.9|22
1653392360000|2022-05-24 11:39:20|13185.6|13170.6|13185.9|13170.9|13185.9|13170.9|13184.7|13169.7|7
1653392370000|2022-05-24 11:39:30|13186.8|13171.8|13185.6|13170.6|13186.8|13171.8|13185.6|13170.6|2
1653392380000|2022-05-24 11:39:40|13186.9|13171.9|13187.6|13172.6|13189.3|13174.3|13186.9|13171.9|2
1653392390000|2022-05-24 11:39:50|13187.2|13172.2|13187.2|13172.2|13187.2|13172.2|13187.2|13172.2|0
1653392400000|2022-05-24 11:40:00|13187.6|13172.6|13187.4|13172.4|13189.8|13174.8|13187.4|13172.4|4
1653392430000|2022-05-24 11:40:30|13187.1|13172.1|13186.4|13171.4|13187.1|13172.1|13186.4|13171.4|0
1653392440000|2022-05-24 11:40:40|13182.6|13167.6|13181.1|13166.1|13182.6|13167.6|13181.1|13166.1|13
1653392450000|2022-05-24 11:40:50|13180.8|13165.8|13181.4|13166.4|13181.4|13166.4|13179.9|13164.9|35
1653392460000|2022-05-24 11:41:00|13180.6|13165.6|13186.4|13171.4|13189.2|13174.2|13180.6|13165.6|3
1653392470000|2022-05-24 11:41:10|13184.7|13169.7|13186.9|13171.9|13187.3|13172.3|13184.7|13169.7|1
1653392480000|2022-05-24 11:41:20|13185.8|13170.8|13189.3|13174.3|13190|13175|13185.1|13170.1|43
1653392500000|2022-05-24 11:41:40|13189.5|13174.5|13189.8|13174.8|13189.8|13174.8|13189.3|13174.3|2
1653392510000|2022-05-24 11:41:50|13189.5|13174.5|13191|13176|13191|13176|13189.5|13174.5|0
1653392520000|2022-05-24 11:42:00|13192.1|13177.1|13188.7|13173.7|13192.1|13177.1|13188.7|13173.7|1
1653392560000|2022-05-24 11:42:40|13188.6|13173.6|13190.5|13175.5|13190.5|13175.5|13188.6|13173.6|0
1653392590000|2022-05-24 11:43:10|13191|13176|13191.3|13176.3|13191.3|13176.3|13191|13176|0
1653392610000|2022-05-24 11:43:30|13191.2|13176.2|13191.2|13176.2|13191.2|13176.2|13191.2|13176.2|0
1653392650000|2022-05-24 11:44:10|13192.3|13177.3|13192.3|13177.3|13192.3|13177.3|13192.3|13177.3|0
1653392670000|2022-05-24 11:44:30|13192.5|13177.5|13192.5|13177.5|13192.5|13177.5|13192.5|13177.5|0
1653392680000|2022-05-24 11:44:40|13193|13178|13199.1|13184.1|13199.9|13184.9|13193|13178|14
1653392690000|2022-05-24 11:44:50|13199.6|13184.6|13199.1|13184.1|13201.7|13186.7|13199.1|13184.1|1
1653392710000|2022-05-24 11:45:10|13200.1|13185.1|13199.8|13184.8|13200.3|13185.3|13199.8|13184.8|0
1653392720000|2022-05-24 11:45:20|13200.1|13185.1|13200.1|13185.1|13200.1|13185.1|13200.1|13185.1|0
1653392730000|2022-05-24 11:45:30|13202.2|13187.2|13202.5|13187.5|13203.3|13188.3|13200|13185|2
1653392740000|2022-05-24 11:45:40|13201.3|13186.3|13201.3|13186.3|13201.3|13186.3|13201.3|13186.3|0
1653392750000|2022-05-24 11:45:50|13198.8|13183.8|13198.6|13183.6|13198.8|13183.8|13198.6|13183.6|0
1653392770000|2022-05-24 11:46:10|13199.1|13184.1|13199.1|13184.1|13199.1|13184.1|13199.1|13184.1|0
1653392780000|2022-05-24 11:46:20|13200.5|13185.5|13199.1|13184.1|13200.5|13185.5|13199.1|13184.1|0
1653392810000|2022-05-24 11:46:50|13197|13182|13193.9|13178.9|13197|13182|13193.9|13178.9|1
1653392820000|2022-05-24 11:47:00|13193.2|13178.2|13188.5|13173.5|13193.2|13178.2|13188.5|13173.5|1
1653392830000|2022-05-24 11:47:10|13188.7|13173.7|13188.7|13173.7|13188.7|13173.7|13188.7|13173.7|0
1653392840000|2022-05-24 11:47:20|13189|13174|13189|13174|13189|13174|13189|13174|0
1653392850000|2022-05-24 11:47:30|13189.2|13174.2|13189.2|13174.2|13189.2|13174.2|13189.2|13174.2|0
1653392860000|2022-05-24 11:47:40|13189|13174|13189|13174|13189|13174|13189|13174|0
1653392870000|2022-05-24 11:47:50|13188.3|13173.3|13188.3|13173.3|13188.3|13173.3|13188.3|13173.3|1
1653392880000|2022-05-24 11:48:00|13189.2|13174.2|13189.2|13174.2|13189.2|13174.2|13189.2|13174.2|0
1653392900000|2022-05-24 11:48:20|13188.5|13173.5|13188.5|13173.5|13188.5|13173.5|13188.5|13173.5|0
1653392910000|2022-05-24 11:48:30|13188.7|13173.7|13188.7|13173.7|13188.7|13173.7|13188.7|13173.7|1
1653392940000|2022-05-24 11:49:00|13189.2|13174.2|13188.6|13173.6|13189.2|13174.2|13188.6|13173.6|2
1653392950000|2022-05-24 11:49:10|13187.9|13172.9|13188.6|13173.6|13188.6|13173.6|13187.9|13172.9|1
1653392960000|2022-05-24 11:49:20|||||||||1
1653392970000|2022-05-24 11:49:30|13189.4|13174.4|13189.4|13174.4|13189.4|13174.4|13189.4|13174.4|0
1653393000000|2022-05-24 11:50:00|13192.5|13177.5|13192.3|13177.3|13192.5|13177.5|13192.3|13177.3|1
1653393030000|2022-05-24 11:50:30|13192.2|13177.2|13192.2|13177.2|13192.2|13177.2|13192.2|13177.2|0
1653393050000|2022-05-24 11:50:50|13191.3|13176.3|13191.3|13176.3|13191.3|13176.3|13191.3|13176.3|0
1653393080000|2022-05-24 11:51:20|13191.8|13176.8|13193.7|13178.7|13194.1|13179.1|13191.8|13176.8|1
1653393100000|2022-05-24 11:51:40|13193.6|13178.6|13195.9|13180.9|13195.9|13180.9|13193.6|13178.6|1
1653393110000|2022-05-24 11:51:50|13194.1|13179.1|13194.6|13179.6|13194.6|13179.6|13194.1|13179.1|2
1653393130000|2022-05-24 11:52:10|13193.9|13178.9|13193.9|13178.9|13194.1|13179.1|13193.9|13178.9|0
1653393180000|2022-05-24 11:53:00|13193.6|13178.6|13193.9|13178.9|13193.9|13178.9|13193.6|13178.6|0
1653393190000|2022-05-24 11:53:10|13193.6|13178.6|13192.4|13177.4|13193.6|13178.6|13192.4|13177.4|0
1653393200000|2022-05-24 11:53:20|13192.2|13177.2|13192.2|13177.2|13192.2|13177.2|13192.2|13177.2|0
1653393290000|2022-05-24 11:54:50|13191.2|13176.2|13191.7|13176.7|13191.7|13176.7|13191.2|13176.2|1
1653393300000|2022-05-24 11:55:00|13190|13175|13189.5|13174.5|13190.2|13175.2|13188.5|13173.5|2
1653393320000|2022-05-24 11:55:20|13186.1|13171.1|13187.3|13172.3|13187.3|13172.3|13186.1|13171.1|0
1653393330000|2022-05-24 11:55:30|13187.1|13172.1|13187.6|13172.6|13188.5|13173.5|13187.1|13172.1|1
1653393340000|2022-05-24 11:55:40|13186.8|13171.8|13184|13169|13186.8|13171.8|13184|13169|2
1653393350000|2022-05-24 11:55:50|13186.5|13171.5|13186.8|13171.8|13187|13172|13186.5|13171.5|2
1653393360000|2022-05-24 11:56:00|13186.7|13171.7|13186|13171|13186.7|13171.7|13186|13171|0
1653393370000|2022-05-24 11:56:10|13186.3|13171.3|13186.3|13171.3|13186.3|13171.3|13186.3|13171.3|0
1653393390000|2022-05-24 11:56:30|13187.1|13172.1|13187.1|13172.1|13187.1|13172.1|13187.1|13172.1|0
1653393410000|2022-05-24 11:56:50|13187.3|13172.3|13189.1|13174.1|13189.1|13174.1|13187.3|13172.3|1
1653393420000|2022-05-24 11:57:00|13188.8|13173.8|13188.4|13173.4|13188.8|13173.8|13188.4|13173.4|0
1653393430000|2022-05-24 11:57:10|13188.1|13173.1|13188.1|13173.1|13188.1|13173.1|13188.1|13173.1|0
1653393460000|2022-05-24 11:57:40|13188.3|13173.3|13190|13175|13190|13175|13188.3|13173.3|0
1653393470000|2022-05-24 11:57:50|||||||||2
1653393480000|2022-05-24 11:58:00|||||||||1
1653393490000|2022-05-24 11:58:10|13189.8|13174.8|13189.8|13174.8|13189.8|13174.8|13189.8|13174.8|0
1653393500000|2022-05-24 11:58:20|13190|13175|13190|13175|13190|13175|13190|13175|2
1653393530000|2022-05-24 11:58:50|13194.1|13179.1|13193.6|13178.6|13194.1|13179.1|13193.4|13178.4|1
1653393540000|2022-05-24 11:59:00|13193.9|13178.9|13193.9|13178.9|13194.6|13179.6|13193.9|13178.9|0
1653393550000|2022-05-24 11:59:10|13193.4|13178.4|13196.2|13181.2|13196.2|13181.2|13193.4|13178.4|1
1653393560000|2022-05-24 11:59:20|13196.7|13181.7|13196.7|13181.7|13196.7|13181.7|13196.7|13181.7|0
1653393570000|2022-05-24 11:59:30|13196|13181|13195.8|13180.8|13196|13181|13195.8|13180.8|0
1653393590000|2022-05-24 11:59:50|13201.1|13186.1|13200.9|13185.9|13201.9|13186.9|13200.8|13185.8|3
1653393600000|2022-05-24 12:00:00|13201.1|13186.1|13200.4|13185.4|13201.1|13186.1|13200.2|13185.2|6
1653393610000|2022-05-24 12:00:10|13200.2|13185.2|13207.5|13192.5|13207.8|13192.8|13200.2|13185.2|2
1653393620000|2022-05-24 12:00:20|13207.1|13192.1|13207.8|13192.8|13207.8|13192.8|13207.1|13192.1|2
1653393630000|2022-05-24 12:00:30|13207.3|13192.3|13200.2|13185.2|13207.3|13192.3|13199.7|13178.7|2
1653393650000|2022-05-24 12:00:50|13199.9|13184.9|13197.8|13182.8|13202.8|13184.9|13197.8|13177.8|1
1653393660000|2022-05-24 12:01:00|13199.2|13184.2|13194.7|13179.7|13199.2|13184.2|13194.5|13179.5|1
1653393670000|2022-05-24 12:01:10|13191.8|13176.8|13191.8|13176.8|13191.8|13176.8|13191.8|13176.8|0
1653393680000|2022-05-24 12:01:20|13192.3|13177.3|13193.9|13178.9|13194.2|13179.2|13192.3|13177.3|2
1653393700000|2022-05-24 12:01:40|13193.5|13178.5|13191.7|13176.7|13193.7|13178.7|13191.7|13176.7|1
1653393720000|2022-05-24 12:02:00|13191.5|13176.5|13191.5|13176.5|13191.5|13176.5|13191.5|13176.5|0
1653393730000|2022-05-24 12:02:10|13190.8|13175.8|13190.8|13175.8|13190.8|13175.8|13190.8|13175.8|0
1653393780000|2022-05-24 12:03:00|13190.7|13175.7|13190|13175|13192.2|13177.2|13189.5|13174.5|3
1653393790000|2022-05-24 12:03:10|13188.5|13173.5|13188.5|13173.5|13188.5|13173.5|13188.5|13173.5|1
1653393830000|2022-05-24 12:03:50|13188.2|13173.2|13181.1|13156.1|13188.2|13173.2|13181.1|13156.1|1
1653393840000|2022-05-24 12:04:00|13181.4|13156.4|13178.1|13163.1|13181.9|13163.1|13177.4|13156.4|1
1653393850000|2022-05-24 12:04:10|13178.3|13163.3|13190|13175|13190|13175|13178.3|13163.3|10
1653393860000|2022-05-24 12:04:20|13187.7|13172.7|13184.8|13169.8|13188.5|13173.5|13184.6|13169.6|6
1653393880000|2022-05-24 12:04:40|13184.6|13169.6|13185.3|13170.3|13185.3|13170.3|13184.6|13169.6|0
1653393890000|2022-05-24 12:04:50|13186|13171|13187.7|13172.7|13187.7|13172.7|13186|13171|0
1653393900000|2022-05-24 12:05:00|13188.7|13173.7|13188.7|13173.7|13188.9|13173.9|13188.7|13173.7|0
1653393910000|2022-05-24 12:05:10|13190|13175|13190.7|13175.7|13190.7|13175.7|13190|13175|0
1653393940000|2022-05-24 12:05:40|13189|13174|13194.1|13179.1|13194.1|13179.1|13189|13174|1
1653393950000|2022-05-24 12:05:50|13190.7|13175.7|13190.2|13175.2|13190.7|13175.7|13190.2|13175.2|1
1653393970000|2022-05-24 12:06:10|13193.1|13178.1|13193.4|13178.4|13193.4|13178.4|13193.1|13178.1|0
1653393980000|2022-05-24 12:06:20|13193.1|13178.1|13189|13174|13193.8|13178.1|13189|13168.5|2
1653393990000|2022-05-24 12:06:30|13189.2|13174.2|13191|13176|13191|13176|13189.2|13174.2|0
1653394010000|2022-05-24 12:06:50|13191.7|13176.7|13189|13174|13196.9|13178.8|13189|13168.7|0
1653394050000|2022-05-24 12:07:30|13189.9|13174.9|13189.9|13174.9|13189.9|13174.9|13189.9|13174.9|0
1653394070000|2022-05-24 12:07:50|13188.6|13173.6|13188.6|13173.6|13188.6|13173.6|13188.6|13173.6|1
1653394110000|2022-05-24 12:08:30|13187.6|13172.6|13188.8|13173.8|13188.8|13173.8|13187.6|13172.6|0
1653394120000|2022-05-24 12:08:40|13189.1|13174.1|13189.1|13174.1|13189.1|13174.1|13189.1|13174.1|0
1653394130000|2022-05-24 12:08:50|13190|13175|13189.1|13174.1|13190|13175|13189.1|13174.1|0
1653394150000|2022-05-24 12:09:10|13189.3|13174.3|13189.3|13174.3|13189.3|13174.3|13189.3|13174.3|0
1653394180000|2022-05-24 12:09:40|13190.5|13175.5|13190.5|13175.5|13190.5|13175.5|13190.5|13175.5|1
1653394190000|2022-05-24 12:09:50|13190.2|13175.2|13190.2|13175.2|13190.2|13175.2|13190.2|13175.2|0
1653394200000|2022-05-24 12:10:00|13189.3|13174.3|13186.6|13171.6|13189.3|13174.3|13185.6|13170.6|1
1653394210000|2022-05-24 12:10:10|13187.1|13172.1|13187.1|13172.1|13187.1|13172.1|13187.1|13172.1|0
1653394230000|2022-05-24 12:10:30|13187.6|13172.6|13191.6|13176.6|13191.6|13176.6|13187.4|13172.4|2
1653394240000|2022-05-24 12:10:40|13191.3|13176.3|13191.1|13176.1|13191.6|13176.6|13191.1|13176.1|1
1653394250000|2022-05-24 12:10:50|13191.6|13176.6|13191.6|13176.6|13191.8|13176.8|13191.6|13176.6|1
1653394260000|2022-05-24 12:11:00|13191.3|13176.3|13192.5|13177.5|13194.7|13179.7|13191.3|13176.3|4
1653394270000|2022-05-24 12:11:10|13192.3|13177.3|13191|13176|13192.3|13177.3|13191|13176|1
1653394280000|2022-05-24 12:11:20|13191.2|13176.2|13190.7|13175.7|13191.7|13176.7|13187.2|13172.2|2
1653394290000|2022-05-24 12:11:30|13191|13176|13191.2|13176.2|13191.2|13176.2|13191|13176|0
1653394300000|2022-05-24 12:11:40|13192.2|13177.2|13194.6|13179.6|13196.1|13181.1|13192.2|13177.2|2
1653394310000|2022-05-24 12:11:50|13194.4|13179.4|13193.5|13178.5|13194.4|13179.4|13193.5|13178.5|2
1653394320000|2022-05-24 12:12:00|||||||||1
1653394330000|2022-05-24 12:12:10|13193|13178|13194|13179|13194|13179|13192.5|13177.5|0
1653394360000|2022-05-24 12:12:40|13196.9|13181.9|13197.1|13182.1|13197.1|13182.1|13196.9|13181.9|1
1653394370000|2022-05-24 12:12:50|13196.9|13181.9|13195.9|13180.9|13196.9|13181.9|13195.9|13180.9|0
1653394380000|2022-05-24 12:13:00|13196.6|13181.6|13196.6|13181.6|13196.6|13181.6|13196.6|13181.6|0
1653394390000|2022-05-24 12:13:10|13196.9|13181.9|13196.4|13181.4|13196.9|13181.9|13195|13180|0
1653394400000|2022-05-24 12:13:20|13195.9|13180.9|13195.2|13180.2|13195.9|13180.9|13195.2|13180.2|0
1653394420000|2022-05-24 12:13:40|13194.7|13179.7|13194.7|13179.7|13194.9|13179.9|13194.7|13179.7|0
1653394430000|2022-05-24 12:13:50|13195|13180|13192.1|13177.1|13195|13180|13190.9|13175.9|2
1653394440000|2022-05-24 12:14:00|13193|13178|13191.1|13176.1|13193|13178|13191.1|13176.1|1
1653394450000|2022-05-24 12:14:10|13190.9|13175.9|13190.9|13175.9|13190.9|13175.9|13190.9|13175.9|0
1653394480000|2022-05-24 12:14:40|13190.6|13175.6|13184.6|13169.6|13190.6|13175.6|13184.6|13169.6|1
1653394490000|2022-05-24 12:14:50|13183.2|13168.2|13180.9|13165.9|13183.2|13168.2|13180.9|13165.9|0
1653394500000|2022-05-24 12:15:00|13181.1|13166.1|13182.3|13167.3|13182.3|13167.3|13181.1|13166.1|1
1653394510000|2022-05-24 12:15:10|13186.3|13171.3|13184.5|13169.5|13189.1|13174.1|13184.5|13169.5|3
1653394520000|2022-05-24 12:15:20|13184.2|13169.2|13184.5|13169.5|13184.5|13169.5|13184.2|13169.2|0
1653394550000|2022-05-24 12:15:50|13184.4|13169.4|13184.2|13169.2|13184.4|13169.4|13184.2|13169.2|1
1653394560000|2022-05-24 12:16:00|13182.5|13167.5|13171|13156|13182.5|13167.5|13171|13156|1
1653394570000|2022-05-24 12:16:10|13170.2|13155.2|13170.2|13155.2|13170.2|13155.2|13170|13155|1
1653394580000|2022-05-24 12:16:20|13170|13155|13170|13155|13170|13155|13170|13155|0
1653394610000|2022-05-24 12:16:50|13169.2|13154.2|13169.2|13154.2|13169.2|13154.2|13169.2|13154.2|0
1653394620000|2022-05-24 12:17:00|13168.2|13153.2|13164.3|13149.3|13168.2|13153.2|13164.3|13149.3|1
1653394630000|2022-05-24 12:17:10|13160.9|13145.9|13162.8|13147.8|13164.8|13149.8|13160.9|13145.9|1
1653394650000|2022-05-24 12:17:30|13162.3|13147.3|13162.8|13147.8|13169.3|13154.3|13162.3|13147.3|19
1653394660000|2022-05-24 12:17:40|13163.3|13148.3|13162.8|13147.8|13163.8|13148.8|13162.6|13147.6|2
1653394670000|2022-05-24 12:17:50|13162.1|13147.1|13166.1|13151.1|13169.9|13154.9|13161.9|13146.9|6
1653394680000|2022-05-24 12:18:00|13164|13149|13164.2|13149.2|13164.2|13149.2|13163.8|13148.8|0
1653394690000|2022-05-24 12:18:10|13164.5|13149.5|13164.5|13149.5|13164.5|13149.5|13164.5|13149.5|1
1653394700000|2022-05-24 12:18:20|13160.8|13145.8|13163.7|13148.7|13163.9|13148.9|13160.8|13145.8|1
1653394710000|2022-05-24 12:18:30|13162.4|13147.4|13166|13151|13167|13152|13162.4|13147.4|3
1653394720000|2022-05-24 12:18:40|13164.8|13149.8|13164.6|13149.6|13164.8|13149.8|13164.6|13149.6|0
1653394730000|2022-05-24 12:18:50|13164.4|13149.4|13164.6|13149.6|13164.6|13149.6|13161.2|13146.2|2
1653394740000|2022-05-24 12:19:00|13166.3|13151.3|13165.3|13150.3|13166.3|13151.3|13165|13150|1
1653394750000|2022-05-24 12:19:10|13163|13148|13163|13148|13163|13148|13163|13148|0
1653394770000|2022-05-24 12:19:30|13162.4|13147.4|13157.3|13142.3|13162.9|13147.9|13156.6|13141.6|3
1653394780000|2022-05-24 12:19:40|13156.8|13141.8|13156.8|13141.8|13156.8|13141.8|13156.8|13141.8|0
1653394790000|2022-05-24 12:19:50|13156.4|13141.4|13154.3|13139.3|13157.3|13142.3|13154.3|13139.3|7
1653394800000|2022-05-24 12:20:00|13155.1|13140.1|13155.7|13140.7|13155.7|13140.7|13153.8|13138.8|4
1653394810000|2022-05-24 12:20:10|13154.4|13139.4|13144|13129|13154.4|13139.4|13144|13129|77
1653394820000|2022-05-24 12:20:20|13145.7|13130.7|13149.4|13134.4|13150.2|13135.2|13145.7|13130.7|8
1653394830000|2022-05-24 12:20:30|13149.6|13134.6|13148.4|13133.4|13152.8|13137.8|13148.2|13133.2|5
1653394840000|2022-05-24 12:20:40|13147.5|13132.5|13147.5|13132.5|13147.5|13132.5|13147.5|13132.5|0
1653394860000|2022-05-24 12:21:00|13146.9|13131.9|13146.9|13131.9|13146.9|13131.9|13146.9|13131.9|0
1653394880000|2022-05-24 12:21:20|||||||||1
1653394890000|2022-05-24 12:21:30|13146.4|13131.4|13130.7|13115.7|13146.4|13131.4|13130.7|13115.7|58
1653394900000|2022-05-24 12:21:40|13131.5|13116.5|13132.9|13117.9|13133.7|13118.7|13130.7|13115.7|12
1653394910000|2022-05-24 12:21:50|13134.9|13119.9|13134.9|13119.9|13134.9|13119.9|13134.9|13119.9|0
1653394920000|2022-05-24 12:22:00|13136.3|13121.3|13144.6|13129.6|13146.6|13131.6|13136.3|13121.3|4
1653394930000|2022-05-24 12:22:10|13143.8|13128.8|13136.5|13121.5|13144.6|13129.6|13136.5|13121.5|3
1653394940000|2022-05-24 12:22:20|13137|13122|13138.2|13123.2|13138.2|13123.2|13137|13122|0
1653394950000|2022-05-24 12:22:30|13138.4|13123.4|13135.5|13120.5|13138.9|13123.9|13135.5|13120.5|3
1653394960000|2022-05-24 12:22:40|13137.2|13122.2|13137.2|13122.2|13137.2|13122.2|13137.2|13122.2|0
1653394970000|2022-05-24 12:22:50|13139|13124|13140.2|13125.2|13140.2|13125.2|13139|13124|1
1653394990000|2022-05-24 12:23:10|13140.7|13125.7|13145.2|13130.2|13150.9|13135.9|13139.9|13124.9|6
1653395000000|2022-05-24 12:23:20|13142|13127|13142|13127|13143.4|13128.4|13142|13127|6
1653395010000|2022-05-24 12:23:30|13141.5|13126.5|13145.3|13130.3|13145.3|13130.3|13140.8|13125.8|2
1653395020000|2022-05-24 12:23:40|13147.7|13132.7|13142.2|13127.2|13147.7|13132.7|13140.1|13125.1|4
1653395030000|2022-05-24 12:23:50|13142|13127|13140.4|13125.4|13142.7|13127.7|13140.4|13125.4|1
1653395040000|2022-05-24 12:24:00|13139.6|13124.6|13145.5|13130.5|13152.5|13137.5|13139.6|13124.6|12
1653395050000|2022-05-24 12:24:10|13145|13130|13146|13131|13146|13131|13144.7|13129.7|0
1653395060000|2022-05-24 12:24:20|13147.5|13132.5|13147.5|13132.5|13147.5|13132.5|13147.5|13132.5|0
1653395070000|2022-05-24 12:24:30|13150.5|13135.5|13148|13133|13150.5|13135.5|13148|13133|1
1653395080000|2022-05-24 12:24:40|13149|13134|13149|13134|13149|13134|13149|13134|0
1653395090000|2022-05-24 12:24:50|13151.3|13136.3|13148.6|13133.6|13151.3|13136.3|13148.6|13133.6|5
1653395100000|2022-05-24 12:25:00|13149.3|13134.3|13155.5|13140.5|13155.5|13140.5|13149.3|13134.3|3
1653395110000|2022-05-24 12:25:10|13155.4|13140.4|13153.7|13138.7|13155.4|13140.4|13153.7|13138.7|0
1653395120000|2022-05-24 12:25:20|13152.8|13137.8|13153.5|13138.5|13153.5|13138.5|13152.8|13137.8|0
1653395130000|2022-05-24 12:25:30|13153.2|13138.2|13150|13135|13155.5|13140.5|13149.8|13134.8|3
1653395140000|2022-05-24 12:25:40|13151.7|13136.7|13155.7|13140.7|13156.2|13141.2|13150.3|13135.3|3
1653395150000|2022-05-24 12:25:50|13154.7|13139.7|13152.1|13137.1|13154.7|13139.7|13152.1|13137.1|1
1653395160000|2022-05-24 12:26:00|13152.3|13137.3|13156.7|13141.7|13156.7|13141.7|13151.8|13136.8|2
1653395170000|2022-05-24 12:26:10|13155.3|13140.3|13155.2|13140.2|13155.3|13140.3|13154.3|13139.3|0
1653395180000|2022-05-24 12:26:20|13153.3|13138.3|13155|13140|13155|13140|13153.3|13138.3|1
1653395190000|2022-05-24 12:26:30|13154.7|13139.7|13160.1|13145.1|13160.1|13145.1|13154.2|13139.2|1
1653395200000|2022-05-24 12:26:40|13160.8|13145.8|13156.7|13141.7|13164.8|13149.8|13156.7|13141.7|0
1653395220000|2022-05-24 12:27:00|13157|13142|13159.7|13144.7|13160.9|13145.9|13157|13142|0
1653395230000|2022-05-24 12:27:10|13160.4|13145.4|13159.7|13144.7|13161.1|13146.1|13159.2|13144.2|0
1653395240000|2022-05-24 12:27:20|13160.4|13145.4|13169.1|13154.1|13169.1|13154.1|13160.4|13145.4|2
1653395250000|2022-05-24 12:27:30|13170.6|13155.6|13169.1|13154.1|13171.1|13156.1|13169.1|13154.1|3
1653395270000|2022-05-24 12:27:50|13169.3|13154.3|13170.6|13155.6|13170.6|13155.6|13169.3|13154.3|0
1653395280000|2022-05-24 12:28:00|13165.2|13150.2|13173.7|13158.7|13173.7|13158.7|13165.2|13150.2|7
1653395290000|2022-05-24 12:28:10|13174.2|13159.2|13164.4|13149.4|13174.2|13159.2|13163.5|13142.8|2
1653395310000|2022-05-24 12:28:30|13165.4|13150.4|13167.9|13152.9|13168.1|13153.1|13164.4|13149.4|1
1653395320000|2022-05-24 12:28:40|13168.4|13153.4|13168.6|13153.6|13168.6|13153.6|13168.4|13153.4|0
1653395330000|2022-05-24 12:28:50|13168.4|13153.4|13166.5|13151.5|13168.6|13153.6|13166.5|13151.5|1
1653395340000|2022-05-24 12:29:00|13165.4|13150.4|13167.9|13152.9|13169.4|13154.4|13165.4|13150.4|1
1653395350000|2022-05-24 12:29:10|13167.4|13152.4|13166.2|13151.2|13167.4|13152.4|13166.2|13151.2|0
1653395360000|2022-05-24 12:29:20|13165.9|13150.9|13165.7|13150.7|13167.2|13152.2|13165.7|13150.7|1
1653395380000|2022-05-24 12:29:40|13164.5|13149.5|13165.2|13150.2|13165.2|13150.2|13164.5|13149.5|0
1653395390000|2022-05-24 12:29:50|13164.7|13149.7|13160.6|13145.6|13164.7|13149.7|13160.6|13145.6|2
1653395400000|2022-05-24 12:30:00|13159.6|13144.6|13166.5|13151.5|13166.5|13151.5|13156.6|13141.6|9
1653395410000|2022-05-24 12:30:10|||||||||1
1653395420000|2022-05-24 12:30:20|13165.5|13150.5|13159.6|13144.6|13165.5|13150.5|13159.4|13144.4|0
1653395440000|2022-05-24 12:30:40|13159.4|13144.4|13158.9|13143.9|13159.4|13144.4|13158.9|13143.9|0
1653395450000|2022-05-24 12:30:50|13158.6|13143.6|13158.6|13143.6|13158.6|13143.6|13158.6|13143.6|1
1653395460000|2022-05-24 12:31:00|13158.9|13143.9|13166.2|13151.2|13170|13152.9|13158.6|13143.6|6
1653395470000|2022-05-24 12:31:10|13168.1|13153.1|13169|13154|13171.1|13156.1|13168.1|13153.1|3
1653395490000|2022-05-24 12:31:30|13169.5|13154.5|13169.5|13154.5|13169.5|13154.5|13169.5|13154.5|0
1653395500000|2022-05-24 12:31:40|13169.7|13154.7|13170.3|13155.3|13170.7|13155.7|13169.7|13154.7|0
1653395510000|2022-05-24 12:31:50|13171.8|13156.8|13169.4|13154.4|13179.9|13164.9|13169.4|13154.4|5
1653395520000|2022-05-24 12:32:00|13167.6|13152.6|13164.9|13149.9|13167.6|13152.6|13164.6|13149.6|2
1653395530000|2022-05-24 12:32:10|13168.8|13153.8|13174.5|13159.5|13174.5|13159.5|13168.8|13153.8|1
1653395540000|2022-05-24 12:32:20|13172.8|13157.8|13170.1|13155.1|13172.8|13157.8|13170.1|13155.1|0
1653395550000|2022-05-24 12:32:30|13167.2|13152.2|13163.8|13148.8|13167.2|13152.2|13163.8|13148.8|2
1653395560000|2022-05-24 12:32:40|13164.3|13149.3|13163.9|13148.9|13164.3|13149.3|13159.2|13144.2|6
1653395580000|2022-05-24 12:33:00|13164.1|13149.1|13164.9|13149.9|13164.9|13149.9|13164.1|13149.1|21
1653395590000|2022-05-24 12:33:10|13164.4|13149.4|13164.4|13149.4|13164.4|13149.4|13164.4|13149.4|0
1653395600000|2022-05-24 12:33:20|13167.6|13152.6|13168|13153|13168.3|13153.3|13167.6|13152.6|1
1653395610000|2022-05-24 12:33:30|13168.5|13153.5|13168.5|13153.5|13168.5|13153.5|13168.5|13153.5|0
1653395620000|2022-05-24 12:33:40|13167.5|13152.5|13167.5|13152.5|13167.5|13152.5|13167.5|13152.5|0
1653395630000|2022-05-24 12:33:50|13162.9|13147.9|13160.1|13145.1|13162.9|13147.9|13159.9|13144.9|3
1653395640000|2022-05-24 12:34:00|13162|13147|13160.1|13145.1|13162|13147|13160.1|13145.1|1
1653395650000|2022-05-24 12:34:10|13159.8|13144.8|13159.8|13144.8|13159.8|13144.8|13159.8|13144.8|1
1653395670000|2022-05-24 12:34:30|13160.5|13145.5|13160.5|13145.5|13160.5|13145.5|13160.5|13145.5|2
1653395680000|2022-05-24 12:34:40|13159.5|13144.5|13158.3|13143.3|13159.5|13144.5|13158.3|13143.3|0
1653395690000|2022-05-24 12:34:50|13155.1|13140.1|13154.1|13139.1|13155.1|13140.1|13154.1|13139.1|2
1653395700000|2022-05-24 12:35:00|13154.9|13139.9|13155.1|13140.1|13157.8|13142.8|13154.9|13139.9|5
1653395730000|2022-05-24 12:35:30|13153.5|13138.5|13152.5|13137.5|13153.5|13138.5|13152.3|13137.3|9
1653395740000|2022-05-24 12:35:40|13152.8|13137.8|13152.1|13137.1|13152.8|13137.8|13152.1|13137.1|1
1653395750000|2022-05-24 12:35:50|13154.9|13139.9|13158.2|13143.2|13158.9|13143.9|13154.9|13139.9|3
1653395760000|2022-05-24 12:36:00|13158.7|13143.7|13158.7|13143.7|13158.7|13143.7|13158.7|13143.7|0
1653395770000|2022-05-24 12:36:10|13158.9|13143.9|13159.7|13144.7|13159.7|13144.7|13158.9|13143.9|0
1653395780000|2022-05-24 12:36:20|13162|13147|13161.5|13146.5|13165.4|13150.4|13161.5|13146.5|7
1653395800000|2022-05-24 12:36:40|13161.7|13146.7|13161.7|13146.7|13161.7|13146.7|13161.7|13146.7|0
1653395810000|2022-05-24 12:36:50|13162|13147|13161.5|13146.5|13162|13147|13161.5|13146.5|1
1653395820000|2022-05-24 12:37:00|13161.7|13146.7|13165.2|13150.2|13165.7|13150.7|13161.7|13146.7|2
1653395870000|2022-05-24 12:37:50|||||||||1
1653395880000|2022-05-24 12:38:00|13164.7|13149.7|13166.6|13151.6|13166.6|13151.6|13164.7|13149.7|2
1653395890000|2022-05-24 12:38:10|13166.8|13151.8|13169.3|13154.3|13169.4|13154.4|13166.8|13151.8|1
1653395910000|2022-05-24 12:38:30|13168.9|13153.9|13171.1|13156.1|13171.1|13156.1|13168.9|13153.9|0
1653395930000|2022-05-24 12:38:50|13167.2|13152.2|13167.4|13152.4|13167.4|13152.4|13167.2|13152.2|2
1653395950000|2022-05-24 12:39:10|13166.7|13151.7|13166.4|13151.4|13166.7|13151.7|13166.4|13151.4|0
1653395960000|2022-05-24 12:39:20|13166.7|13151.7|13166.7|13151.7|13166.7|13151.7|13166.7|13151.7|0
1653395980000|2022-05-24 12:39:40|13166.1|13151.1|13166.1|13151.1|13166.1|13151.1|13166.1|13151.1|0
1653395990000|2022-05-24 12:39:50|13167.1|13152.1|13167.1|13152.1|13167.1|13152.1|13167.1|13152.1|1
1653396020000|2022-05-24 12:40:20|13167.8|13152.8|13168.8|13153.8|13169.5|13154.5|13167.8|13152.8|2
1653396030000|2022-05-24 12:40:30|13169|13154|13169|13154|13169|13154|13169|13154|0
1653396040000|2022-05-24 12:40:40|13168.8|13153.8|13169.2|13154.2|13169.2|13154.2|13168.8|13153.8|0
1653396050000|2022-05-24 12:40:50|13169.8|13154.8|13168.5|13153.5|13170.2|13155.2|13168.5|13153.5|2
1653396060000|2022-05-24 12:41:00|13168.3|13153.3|13168.3|13153.3|13168.3|13153.3|13168.3|13153.3|0
1653396080000|2022-05-24 12:41:20|13168.7|13153.7|13168.7|13153.7|13168.7|13153.7|13168.7|13153.7|0
1653396100000|2022-05-24 12:41:40|13168.5|13153.5|13168.5|13153.5|13168.5|13153.5|13168.3|13153.3|1
1653396110000|2022-05-24 12:41:50|13168|13153|13168|13153|13168|13153|13168|13153|1
1653396120000|2022-05-24 12:42:00|13169.5|13154.5|13169.5|13154.5|13169.5|13154.5|13169.5|13154.5|1
1653396170000|2022-05-24 12:42:50|13168.8|13153.8|13169.7|13154.7|13169.7|13154.7|13168|13153|2
1653396180000|2022-05-24 12:43:00|13169.5|13154.5|13167.7|13152.7|13169.5|13154.5|13166.2|13151.2|1
1653396210000|2022-05-24 12:43:30|13167.5|13152.5|13167.4|13152.4|13167.5|13152.5|13167.4|13152.4|0
1653396220000|2022-05-24 12:43:40|13167.2|13152.2|13167.2|13152.2|13167.2|13152.2|13167.2|13152.2|0
1653396230000|2022-05-24 12:43:50|13167.4|13152.4|13167.2|13152.2|13168.4|13153.4|13167.2|13152.2|2
1653396240000|2022-05-24 12:44:00|13166.7|13151.7|13167.4|13152.4|13167.4|13152.4|13166.7|13151.7|0
1653396250000|2022-05-24 12:44:10|13167.2|13152.2|13166.2|13151.2|13167.2|13152.2|13166.2|13151.2|0
1653396270000|2022-05-24 12:44:30|13166.4|13151.4|13166.4|13151.4|13166.4|13151.4|13166.4|13151.4|0
1653396280000|2022-05-24 12:44:40|13165.9|13150.9|13162.4|13147.4|13165.9|13150.9|13161.6|13146.6|2
1653396290000|2022-05-24 12:44:50|13161.4|13146.4|13160.9|13145.9|13161.4|13146.4|13160.9|13145.9|1
1653396300000|2022-05-24 12:45:00|13160.6|13145.6|13165.7|13150.7|13165.7|13150.7|13160.2|13145.2|7
1653396310000|2022-05-24 12:45:10|13164.9|13149.9|13164.9|13149.9|13164.9|13149.9|13164.9|13149.9|0
1653396320000|2022-05-24 12:45:20|13164.4|13149.4|13164.7|13149.7|13164.9|13149.9|13164.4|13149.4|0
1653396330000|2022-05-24 12:45:30|13164.4|13149.4|13165.9|13150.9|13166.9|13151.9|13163.9|13148.9|2
1653396350000|2022-05-24 12:45:50|13166.4|13151.4|13166.4|13151.4|13166.4|13151.4|13166.4|13151.4|1
1653396360000|2022-05-24 12:46:00|13166.9|13151.9|13169.4|13154.4|13169.6|13154.6|13166.9|13151.9|0
1653396370000|2022-05-24 12:46:10|13167.4|13152.4|13170.1|13155.1|13171.9|13156.9|13167.4|13152.4|4
1653396380000|2022-05-24 12:46:20|13169.9|13154.9|13172.1|13157.1|13172.1|13157.1|13169.9|13154.9|7
1653396390000|2022-05-24 12:46:30|13172.4|13157.4|13171.9|13156.9|13172.4|13157.4|13171.4|13156.4|2
1653396420000|2022-05-24 12:47:00|13178.5|13163.5|13178|13163|13178.5|13163.5|13176.8|13161.8|26
1653396430000|2022-05-24 12:47:10|13177.5|13162.5|13178|13163|13178|13163|13177.3|13162.3|2
1653396460000|2022-05-24 12:47:40|13178.2|13163.2|13178.5|13163.5|13178.5|13163.5|13178.2|13163.2|0
1653396470000|2022-05-24 12:47:50|13178|13163|13177.8|13162.8|13178|13163|13177.8|13162.8|0
1653396480000|2022-05-24 12:48:00|13176.4|13161.4|13176.2|13161.2|13176.4|13161.4|13174|13159|3
1653396510000|2022-05-24 12:48:30|13176|13161|13176.2|13161.2|13176.2|13161.2|13176|13161|0
1653396520000|2022-05-24 12:48:40|13176.5|13161.5|13177.5|13162.5|13178.5|13163.5|13176.5|13161.5|2
1653396530000|2022-05-24 12:48:50|13179.8|13164.8|13181.2|13166.2|13182.2|13167.2|13179.8|13164.8|9
1653396540000|2022-05-24 12:49:00|13180.7|13165.7|13179.2|13164.2|13180.7|13165.7|13179.2|13164.2|1
1653396550000|2022-05-24 12:49:10|13179.7|13164.7|13179.7|13164.7|13179.7|13164.7|13179.7|13164.7|0
1653396570000|2022-05-24 12:49:30|13179.4|13164.4|13178.7|13163.7|13179.4|13164.4|13178.7|13163.7|1
1653396590000|2022-05-24 12:49:50|13179.2|13164.2|13180.9|13165.9|13180.9|13165.9|13179.2|13164.2|2
1653396600000|2022-05-24 12:50:00|13182.2|13167.2|13185.3|13170.3|13186.8|13171.8|13182.2|13167.2|8
1653396610000|2022-05-24 12:50:10|13184.5|13169.5|13184.5|13169.5|13184.5|13169.5|13184.5|13169.5|0
1653396640000|2022-05-24 12:50:40|13184.2|13169.2|13188.2|13173.2|13193|13178|13184.2|13169.2|15
1653396650000|2022-05-24 12:50:50|13187.2|13172.2|13186.7|13171.7|13187.4|13172.4|13182.2|13167.2|5
1653396660000|2022-05-24 12:51:00|13186.9|13171.9|13186.9|13171.9|13187.9|13172.9|13185.4|13170.4|2
1653396670000|2022-05-24 12:51:10|13186.2|13171.2|13186.2|13171.2|13186.2|13171.2|13186.2|13171.2|0
1653396680000|2022-05-24 12:51:20|13188|13173|13187.4|13172.4|13191.9|13176.9|13187.4|13172.4|3
1653396690000|2022-05-24 12:51:30|13187.1|13172.1|13186.4|13171.4|13187.1|13172.1|13186.4|13171.4|0
1653396700000|2022-05-24 12:51:40|13186.2|13171.2|13184.1|13169.1|13186.2|13171.2|13178.9|13163.9|3
1653396710000|2022-05-24 12:51:50|13184.9|13169.9|13186.6|13171.6|13186.9|13171.9|13182.9|13167.9|5
1653396720000|2022-05-24 12:52:00|13187.1|13172.1|13187.4|13172.4|13187.4|13172.4|13187.1|13172.1|1
1653396730000|2022-05-24 12:52:10|13187.3|13172.3|13186.6|13171.6|13187.3|13172.3|13186.6|13171.6|0
1653396750000|2022-05-24 12:52:30|13183.7|13168.7|13180.1|13165.1|13183.7|13168.7|13180.1|13165.1|1
1653396760000|2022-05-24 12:52:40|13180.8|13165.8|13183.9|13168.9|13184.7|13169.7|13180.8|13165.8|0
1653396770000|2022-05-24 12:52:50|13189|13174|13185.8|13170.8|13189|13174|13185.8|13170.8|2
1653396780000|2022-05-24 12:53:00|13185.5|13170.5|13186|13171|13186|13171|13185.5|13170.5|0
1653396810000|2022-05-24 12:53:30|13185.5|13170.5|13185|13170|13185.5|13170.5|13185|13170|0
1653396820000|2022-05-24 12:53:40|13182.1|13167.1|13176.8|13161.8|13182.1|13167.1|13176.8|13161.8|7
1653396830000|2022-05-24 12:53:50|13177.2|13162.2|13177.7|13162.7|13177.7|13162.7|13177.2|13162.2|0
1653396840000|2022-05-24 12:54:00|13178.2|13163.2|13179.2|13164.2|13179.5|13164.5|13178.2|13163.2|0
1653396850000|2022-05-24 12:54:10|13179|13164|13179|13164|13179|13164|13179|13164|0
1653396860000|2022-05-24 12:54:20|13180.2|13165.2|13180.7|13165.7|13180.7|13165.7|13180.2|13165.2|0
1653396870000|2022-05-24 12:54:30|13182.2|13167.2|13182.4|13167.4|13182.4|13167.4|13182.2|13167.2|0
1653396890000|2022-05-24 12:54:50|13182.9|13167.9|13182.9|13167.9|13183.2|13168.2|13182.7|13167.7|1
1653396900000|2022-05-24 12:55:00|13183.4|13168.4|13183.4|13168.4|13184.6|13169.6|13182.7|13167.7|3
1653396920000|2022-05-24 12:55:20|13182.6|13167.6|13182.6|13167.6|13182.6|13167.6|13182.6|13167.6|0
1653396930000|2022-05-24 12:55:30|13182.4|13167.4|13181.9|13166.9|13182.4|13167.4|13181.9|13166.9|1
1653396950000|2022-05-24 12:55:50|13179.7|13164.7|13177.8|13162.8|13180.4|13165.4|13177.8|13162.8|4
1653396960000|2022-05-24 12:56:00|13178|13163|13182.8|13167.8|13182.8|13167.8|13178|13163|2
1653396970000|2022-05-24 12:56:10|13181.8|13166.8|13182.8|13167.8|13182.8|13167.8|13181.8|13166.8|1
1653397020000|2022-05-24 12:57:00|13183|13168|13180.8|13165.8|13183|13168|13178.6|13163.6|2
1653397080000|2022-05-24 12:58:00|13181.1|13166.1|13182.3|13167.3|13182.3|13167.3|13179.6|13164.6|2
1653397090000|2022-05-24 12:58:10|13180.6|13165.6|13180.1|13165.1|13180.6|13165.6|13179.6|13164.6|1
1653397110000|2022-05-24 12:58:30|13179.3|13164.3|13179.3|13164.3|13179.3|13164.3|13179.3|13164.3|0
1653397130000|2022-05-24 12:58:50|13179.1|13164.1|13179.3|13164.3|13179.3|13164.3|13179.1|13164.1|0
1653397140000|2022-05-24 12:59:00|13179.5|13164.5|13184.3|13169.3|13184.3|13169.3|13179.5|13164.5|2
1653397150000|2022-05-24 12:59:10|13185.6|13170.6|13180.1|13165.1|13185.6|13170.6|13178.4|13163.4|6
1653397160000|2022-05-24 12:59:20|13180.3|13165.3|13179.6|13164.6|13180.3|13165.3|13179.6|13164.6|1
1653397180000|2022-05-24 12:59:40|13178.4|13163.4|13177.9|13162.9|13178.4|13163.4|13177.9|13162.9|0
1653397190000|2022-05-24 12:59:50|13178.6|13163.6|13178.7|13163.7|13179.7|13164.7|13178.6|13163.6|0
1653397200000|2022-05-24 13:00:00|13178.9|13163.9|13183.1|13168.1|13183.1|13168.1|13178.9|13163.9|1
1653397210000|2022-05-24 13:00:10|13184.9|13169.9|13182.4|13167.4|13189.9|13174.9|13181.9|13166.9|14
1653397220000|2022-05-24 13:00:20|13182.2|13167.2|13179.6|13164.6|13182.2|13167.2|13178.2|13163.2|2
1653397230000|2022-05-24 13:00:30|13179.4|13164.4|13180.9|13165.9|13181.1|13166.1|13179.4|13164.4|0
1653397240000|2022-05-24 13:00:40|13181.1|13166.1|13182.1|13167.1|13182.1|13167.1|13181.1|13166.1|0
1653397250000|2022-05-24 13:00:50|13182.6|13167.6|13179.8|13164.8|13182.6|13167.6|13178.7|13163.7|1
1653397260000|2022-05-24 13:01:00|13179.6|13164.6|13177.9|13162.9|13179.6|13164.6|13177.9|13162.9|1
1653397270000|2022-05-24 13:01:10|13177.6|13162.6|13177.6|13162.6|13177.6|13162.6|13177.6|13162.6|0
1653397280000|2022-05-24 13:01:20|13178.6|13163.6|13181.3|13166.3|13182.6|13167.6|13178.6|13163.6|21
1653397290000|2022-05-24 13:01:30|13181.6|13166.6|13180.6|13165.6|13182|13167|13180.6|13165.6|4
1653397300000|2022-05-24 13:01:40|13179.9|13164.9|13180.8|13165.8|13185.3|13170.3|13179.9|13164.9|7
1653397310000|2022-05-24 13:01:50|13180.6|13165.6|13179.6|13164.6|13180.6|13165.6|13179.6|13164.6|0
1653397320000|2022-05-24 13:02:00|||||||||6
1653397330000|2022-05-24 13:02:10|13181.2|13166.2|13181.9|13166.9|13182.6|13167.6|13181.2|13166.2|2
1653397340000|2022-05-24 13:02:20|13182.1|13167.1|13184.8|13169.8|13184.8|13169.8|13182.1|13167.1|1
1653397350000|2022-05-24 13:02:30|13183.5|13168.5|13182.1|13167.1|13184.1|13169.1|13181.9|13166.9|3
1653397360000|2022-05-24 13:02:40|13181.9|13166.9|13181.9|13166.9|13181.9|13166.9|13181.9|13166.9|0
1653397370000|2022-05-24 13:02:50|13182.1|13167.1|13182.9|13167.9|13184.1|13169.1|13182.1|13167.1|5
1653397380000|2022-05-24 13:03:00|13183.1|13168.1|13183.6|13168.6|13184.1|13169.1|13183.1|13168.1|2
1653397390000|2022-05-24 13:03:10|13183.3|13168.3|13183.1|13168.1|13183.3|13168.3|13182.9|13167.9|0
1653397400000|2022-05-24 13:03:20|13182.8|13167.8|13181.8|13166.8|13182.8|13167.8|13181.6|13166.6|0
1653397410000|2022-05-24 13:03:30|13182.9|13167.9|13183.8|13168.8|13184.3|13169.3|13182.9|13167.9|1
1653397420000|2022-05-24 13:03:40|13183.1|13168.1|13184.3|13169.3|13184.3|13169.3|13183.1|13168.1|0
1653397430000|2022-05-24 13:03:50|13184.8|13169.8|13183.6|13168.6|13184.8|13169.8|13183.1|13168.1|0
1653397440000|2022-05-24 13:04:00|13185.1|13170.1|13190.1|13175.1|13190.6|13175.6|13185.1|13170.1|3
1653397450000|2022-05-24 13:04:10|13191.1|13176.1|13192.5|13177.5|13192.5|13177.5|13191.1|13176.1|3
1653397460000|2022-05-24 13:04:20|13192|13177|13192.5|13177.5|13193.3|13178.3|13192|13177|1
1653397480000|2022-05-24 13:04:40|13191.6|13176.6|13191.6|13176.6|13191.6|13176.6|13191.6|13176.6|0
1653397490000|2022-05-24 13:04:50|13191.3|13176.3|13192.1|13177.1|13192.1|13177.1|13191.1|13176.1|0
1653397500000|2022-05-24 13:05:00|13191.6|13176.6|13186.4|13171.4|13191.6|13176.6|13184.2|13169.2|5
1653397510000|2022-05-24 13:05:10|13187.7|13172.7|13186.7|13171.7|13187.7|13172.7|13186.7|13171.7|0
1653397520000|2022-05-24 13:05:20|13186.5|13171.5|13187.2|13172.2|13187.4|13172.4|13186.5|13171.5|0
1653397530000|2022-05-24 13:05:30|13187.6|13172.6|13191.7|13176.7|13191.7|13176.7|13187.6|13172.6|1
1653397540000|2022-05-24 13:05:40|13190.2|13175.2|13190.4|13175.4|13190.7|13175.7|13189.2|13174.2|0
1653397550000|2022-05-24 13:05:50|13191|13176|13191.2|13176.2|13192.4|13177.4|13191|13176|2
1653397560000|2022-05-24 13:06:00|13191.7|13176.7|13188.9|13173.9|13192.9|13177.9|13187.2|13172.2|2
1653397570000|2022-05-24 13:06:10|13189.7|13174.7|13194.8|13179.8|13194.8|13179.8|13189.7|13174.7|1
1653397580000|2022-05-24 13:06:20|13193.8|13178.8|13193.3|13178.3|13193.8|13178.8|13193.3|13178.3|1
1653397590000|2022-05-24 13:06:30|13193.6|13178.6|13191.6|13176.6|13193.6|13178.6|13191.6|13176.6|1
1653397600000|2022-05-24 13:06:40|13191.4|13176.4|13191.2|13176.2|13191.4|13176.4|13191.2|13176.2|0
1653397610000|2022-05-24 13:06:50|13191.6|13176.6|13193.6|13178.6|13193.8|13178.8|13191.6|13176.6|2
1653397620000|2022-05-24 13:07:00|13193.1|13178.1|13197.2|13182.2|13197.2|13182.2|13193.1|13178.1|0
1653397630000|2022-05-24 13:07:10|13198|13183|13198.1|13183.1|13198.1|13183.1|13197.1|13182.1|3
1653397650000|2022-05-24 13:07:30|13197.5|13182.5|13194.8|13179.8|13199|13184|13194.8|13179.8|8
1653397670000|2022-05-24 13:07:50|13193.6|13178.6|13190.6|13175.6|13193.6|13178.6|13189.3|13174.3|1
1653397680000|2022-05-24 13:08:00|13191.1|13176.1|13191.3|13176.3|13191.3|13176.3|13191.1|13176.1|0
1653397690000|2022-05-24 13:08:10|13192.3|13177.3|13190.4|13175.4|13192.3|13177.3|13190.4|13175.4|2
1653397710000|2022-05-24 13:08:30|13190.2|13175.2|13190.2|13175.2|13190.2|13175.2|13190.2|13175.2|0
1653397720000|2022-05-24 13:08:40|13190.6|13175.6|13196.3|13181.3|13196.3|13181.3|13190.6|13175.6|2
1653397740000|2022-05-24 13:09:00|13195.8|13180.8|13190.6|13175.6|13195.8|13180.8|13190.3|13175.3|2
1653397760000|2022-05-24 13:09:20|13189.8|13174.8|13189.8|13174.8|13189.8|13174.8|13189.8|13174.8|0
1653397780000|2022-05-24 13:09:40|13187.9|13172.9|13187.4|13172.4|13187.9|13172.9|13187.4|13172.4|1
1653397790000|2022-05-24 13:09:50|13189.1|13174.1|13189.1|13174.1|13189.1|13174.1|13189.1|13174.1|0
1653397800000|2022-05-24 13:10:00|13189.6|13174.6|13192.4|13177.4|13193.9|13178.9|13189.6|13174.6|3
1653397810000|2022-05-24 13:10:10|13192.9|13177.9|13192.9|13177.9|13192.9|13177.9|13192.9|13177.9|0
1653397820000|2022-05-24 13:10:20|13192.4|13177.4|13191.7|13176.7|13192.4|13177.4|13191.7|13176.7|0
1653397860000|2022-05-24 13:11:00|13191.9|13176.9|13191.9|13176.9|13191.9|13176.9|13191.9|13176.9|0
1653397870000|2022-05-24 13:11:10|13192.1|13177.1|13192.4|13177.4|13192.4|13177.4|13192.1|13177.1|0
1653397880000|2022-05-24 13:11:20|13192.1|13177.1|13189.5|13174.5|13192.1|13177.1|13189.5|13174.5|3
1653397890000|2022-05-24 13:11:30|13186.3|13171.3|13173.6|13158.6|13186.3|13171.3|13172.9|13157.9|10
1653397900000|2022-05-24 13:11:40|13174.5|13159.5|13170.3|13155.3|13174.5|13159.5|13170.3|13155.3|5
1653397910000|2022-05-24 13:11:50|13170.6|13155.6|13171.8|13156.8|13172.8|13157.8|13170.6|13155.6|1
1653397920000|2022-05-24 13:12:00|13172|13157|13176|13161|13176|13161|13172|13157|4
1653397930000|2022-05-24 13:12:10|13176.5|13161.5|13176.3|13161.3|13176.5|13161.5|13176.3|13161.3|0
1653397940000|2022-05-24 13:12:20|13177.5|13162.5|13175.9|13160.9|13182.1|13167.1|13175.9|13160.9|5
1653397970000|2022-05-24 13:12:50|13176.3|13161.3|13176.6|13161.6|13177.1|13162.1|13176.3|13161.3|0
1653397980000|2022-05-24 13:13:00|13177.1|13162.1|13177.3|13162.3|13177.3|13162.3|13177.1|13162.1|0
1653397990000|2022-05-24 13:13:10|13178.6|13163.6|13180.1|13165.1|13180.1|13165.1|13178.6|13163.6|0
1653398010000|2022-05-24 13:13:30|13179.8|13164.8|13179.8|13164.8|13179.8|13164.8|13179.8|13164.8|0
1653398020000|2022-05-24 13:13:40|13179.6|13164.6|13177|13162|13179.6|13164.6|13176.1|13161.1|1
1653398030000|2022-05-24 13:13:50|13176.3|13161.3|13175.1|13160.1|13176.3|13161.3|13175.1|13160.1|0
1653398040000|2022-05-24 13:14:00|13171.3|13156.3|13171.3|13156.3|13171.3|13156.3|13171.3|13156.3|4
1653398050000|2022-05-24 13:14:10|13171.5|13156.5|13171.5|13156.5|13171.5|13156.5|13171.5|13156.5|0
1653398060000|2022-05-24 13:14:20|13169.6|13154.6|13169.6|13154.6|13169.6|13154.6|13169.1|13154.1|2
1653398070000|2022-05-24 13:14:30|13169.3|13154.3|13169.6|13154.6|13169.6|13154.6|13169.1|13154.1|2
1653398080000|2022-05-24 13:14:40|13169.5|13154.5|13169.5|13154.5|13169.5|13154.5|13169.5|13154.5|0
1653398100000|2022-05-24 13:15:00|13170.5|13155.5|13169.5|13154.5|13170.5|13155.5|13169.5|13154.5|1
1653398110000|2022-05-24 13:15:10|13172.7|13157.7|13172.4|13157.4|13172.7|13157.7|13172.4|13157.4|1
1653398120000|2022-05-24 13:15:20|13171.4|13156.4|13169.7|13154.7|13171.4|13156.4|13169.7|13154.7|2
1653398130000|2022-05-24 13:15:30|13169.5|13154.5|13169|13154|13169.5|13154.5|13169|13154|0
1653398140000|2022-05-24 13:15:40|13167.7|13152.7|13168.1|13153.1|13168.1|13153.1|13167.7|13152.7|2
1653398150000|2022-05-24 13:15:50|13167.4|13152.4|13167.4|13152.4|13167.4|13152.4|13167.4|13152.4|0
1653398160000|2022-05-24 13:16:00|13167.6|13152.6|13167.8|13152.8|13167.8|13152.8|13167.6|13152.6|0
1653398170000|2022-05-24 13:16:10|13168.4|13153.4|13169.1|13154.1|13169.1|13154.1|13168.4|13153.4|0
1653398180000|2022-05-24 13:16:20|13168.4|13153.4|13168.9|13153.9|13168.9|13153.9|13168.4|13153.4|0
1653398190000|2022-05-24 13:16:30|13168.6|13153.6|13168.9|13153.9|13168.9|13153.9|13168.6|13153.6|0
1653398200000|2022-05-24 13:16:40|13169.9|13154.9|13169.9|13154.9|13169.9|13154.9|13169.9|13154.9|0
1653398210000|2022-05-24 13:16:50|13169.4|13154.4|13182.2|13167.2|13182.5|13167.5|13169.4|13154.4|2
1653398220000|2022-05-24 13:17:00|13182.7|13167.7|13182.2|13167.2|13182.7|13167.7|13180.2|13165.2|1
1653398230000|2022-05-24 13:17:10|13181.9|13166.9|13181.9|13166.9|13181.9|13166.9|13181.9|13166.9|0
1653398250000|2022-05-24 13:17:30|13181.7|13166.7|13175.6|13160.6|13181.7|13166.7|13175.6|13160.6|2
1653398260000|2022-05-24 13:17:40|13175.1|13160.1|13174.1|13159.1|13175.1|13160.1|13173.9|13158.9|1
1653398280000|2022-05-24 13:18:00|13174.4|13159.4|13178.4|13163.4|13178.4|13163.4|13174.4|13159.4|0
1653398290000|2022-05-24 13:18:10|13178.6|13163.6|13178.4|13163.4|13178.6|13163.6|13178.4|13163.4|0
1653398310000|2022-05-24 13:18:30|13179.7|13164.7|13179.7|13164.7|13179.7|13164.7|13179.7|13164.7|0
1653398330000|2022-05-24 13:18:50|13181.5|13166.5|13181.5|13166.5|13181.5|13166.5|13181.5|13166.5|0
1653398340000|2022-05-24 13:19:00|13180.7|13165.7|13180.7|13165.7|13180.7|13165.7|13180.7|13165.7|0
1653398350000|2022-05-24 13:19:10|13180.2|13165.2|13178.2|13163.2|13180.2|13165.2|13178.2|13163.2|1
1653398370000|2022-05-24 13:19:30|13178|13163|13178.7|13163.7|13178.7|13163.7|13177.5|13162.5|0
1653398380000|2022-05-24 13:19:40|13176.7|13161.7|13176.7|13161.7|13177|13162|13176.7|13161.7|3
1653398400000|2022-05-24 13:20:00|13177.5|13162.5|13177.5|13162.5|13177.5|13162.5|13177.5|13162.5|0
1653398440000|2022-05-24 13:20:40|13178|13163|13178|13163|13178|13163|13178|13163|0
1653398510000|2022-05-24 13:21:50|13177.6|13162.6|13177.7|13162.7|13179.5|13164.5|13177.6|13162.6|1
1653398520000|2022-05-24 13:22:00|13178.2|13163.2|13185.5|13170.5|13185.5|13170.5|13178.2|13163.2|20
1653398530000|2022-05-24 13:22:10|13185.8|13170.8|13189.5|13174.5|13192.3|13177.3|13184.6|13169.6|13
1653398540000|2022-05-24 13:22:20|13190.2|13175.2|13189.5|13174.5|13190.2|13175.2|13189.5|13174.5|0
1653398550000|2022-05-24 13:22:30|13190|13175|13190|13175|13190|13175|13190|13175|0
1653398560000|2022-05-24 13:22:40|13189.7|13174.7|13190|13175|13190|13175|13189.7|13174.7|0
1653398590000|2022-05-24 13:23:10|13190.2|13175.2|13190|13175|13190.2|13175.2|13190|13175|0
1653398630000|2022-05-24 13:23:50|13189.9|13174.9|13188.5|13173.5|13189.9|13174.9|13188|13173|1
1653398640000|2022-05-24 13:24:00|13188.8|13173.8|13190.2|13175.2|13190.2|13175.2|13188.8|13173.8|2
1653398690000|2022-05-24 13:24:50|13190.4|13175.4|13188.3|13173.3|13190.4|13175.4|13187.8|13172.8|1
1653398700000|2022-05-24 13:25:00|13188.5|13173.5|13186.6|13171.6|13188.5|13173.5|13186.6|13171.6|0
1653398710000|2022-05-24 13:25:10|13186.5|13171.5|13186.5|13171.5|13186.5|13171.5|13186.5|13171.5|0
1653398720000|2022-05-24 13:25:20|13184.7|13169.7|13180.1|13165.1|13184.7|13169.7|13180.1|13165.1|2
1653398730000|2022-05-24 13:25:30|13180.8|13165.8|13180.7|13165.7|13180.8|13165.8|13180.7|13165.7|2
1653398740000|2022-05-24 13:25:40|13180.5|13165.5|13180.5|13165.5|13180.5|13165.5|13180.5|13165.5|0
1653398750000|2022-05-24 13:25:50|13179.5|13164.5|13179.7|13164.7|13179.7|13164.7|13179.5|13164.5|1
1653398760000|2022-05-24 13:26:00|13180.2|13165.2|13190.4|13175.4|13190.6|13175.6|13180.2|13165.2|4
1653398770000|2022-05-24 13:26:10|13190|13175|13189.2|13174.2|13190|13175|13189.2|13174.2|0
1653398780000|2022-05-24 13:26:20|13189|13174|13189|13174|13189|13174|13189|13174|0
1653398800000|2022-05-24 13:26:40|13184.3|13169.3|13180|13165|13184.3|13169.3|13179.5|13164.5|4
1653398810000|2022-05-24 13:26:50|||||||||1
1653398820000|2022-05-24 13:27:00|13179.7|13164.7|13180|13165|13180|13165|13179.5|13164.5|0
1653398830000|2022-05-24 13:27:10|13180.2|13165.2|13180.2|13165.2|13180.2|13165.2|13180.2|13165.2|0
1653398850000|2022-05-24 13:27:30|13180.5|13165.5|13180.5|13165.5|13180.5|13165.5|13180.5|13165.5|0
1653398880000|2022-05-24 13:28:00|13180.2|13165.2|13183.7|13168.7|13183.7|13168.7|13180.2|13165.2|1
1653398910000|2022-05-24 13:28:30|13182.6|13167.6|13180|13165|13182.6|13167.6|13180|13165|1
1653398920000|2022-05-24 13:28:40|13179.8|13164.8|13176.3|13161.3|13179.8|13164.8|13175.8|13160.8|2
1653398930000|2022-05-24 13:28:50|13176.1|13161.1|13176.1|13161.1|13176.1|13161.1|13176.1|13161.1|1
1653398940000|2022-05-24 13:29:00|13180.4|13165.4|13180.9|13165.9|13180.9|13165.9|13180.4|13165.4|17
1653398950000|2022-05-24 13:29:10|13180.8|13165.8|13181.8|13166.8|13182.1|13167.1|13180.8|13165.8|1
1653398960000|2022-05-24 13:29:20|13182.8|13167.8|13185.3|13170.3|13187.4|13172.4|13182.8|13167.8|3
1653398970000|2022-05-24 13:29:30|13185|13170|13185|13170|13185|13170|13185|13170|0
1653398990000|2022-05-24 13:29:50|13185.7|13170.7|13185.7|13170.7|13185.7|13170.7|13185.7|13170.7|0
1653399000000|2022-05-24 13:30:00|13185.9|13170.9|13194.7|13179.7|13194.7|13179.7|13185.9|13170.9|3
1653399010000|2022-05-24 13:30:10|13194.5|13179.5|13190.2|13175.2|13194.5|13179.5|13190.2|13175.2|1
1653399020000|2022-05-24 13:30:20|13190.7|13175.7|13191.2|13176.2|13191.2|13176.2|13190.2|13175.2|0
1653399030000|2022-05-24 13:30:30|13191.4|13176.4|13192.9|13177.9|13192.9|13177.9|13191.4|13176.4|1
1653399040000|2022-05-24 13:30:40|13192.4|13177.4|13192.7|13177.7|13193|13178|13192.4|13177.4|0
1653399050000|2022-05-24 13:30:50|13191.8|13176.8|13192.5|13177.5|13192.5|13177.5|13191.3|13176.3|2
1653399060000|2022-05-24 13:31:00|13191.6|13176.6|13189.8|13174.8|13191.6|13176.6|13189.1|13174.1|5
1653399070000|2022-05-24 13:31:10|13189.5|13174.5|13189.5|13174.5|13191|13176|13189.5|13174.5|1
1653399080000|2022-05-24 13:31:20|13189|13174|13188.8|13173.8|13189|13174|13188.8|13173.8|3
1653399090000|2022-05-24 13:31:30|13184|13169|13184.5|13169.5|13184.5|13169.5|13182.8|13167.8|1
1653399100000|2022-05-24 13:31:40|13184.3|13169.3|13184.6|13169.6|13184.8|13169.8|13184.3|13169.3|0
1653399110000|2022-05-24 13:31:50|13184.3|13169.3|13183.3|13168.3|13185.8|13170.8|13183.3|13168.3|2
1653399120000|2022-05-24 13:32:00|13183.1|13168.1|13183.5|13168.5|13183.5|13168.5|13183.1|13168.1|0
1653399130000|2022-05-24 13:32:10|13183.3|13168.3|13188.6|13173.6|13188.6|13173.6|13182.5|13167.5|13
1653399140000|2022-05-24 13:32:20|13186.7|13171.7|13186.5|13171.5|13186.9|13171.9|13186.5|13171.5|2
1653399150000|2022-05-24 13:32:30|13186|13171|13186.5|13171.5|13186.5|13171.5|13186|13171|0
1653399160000|2022-05-24 13:32:40|13186.7|13171.7|13186.7|13171.7|13186.9|13171.9|13186.7|13171.7|0
1653399170000|2022-05-24 13:32:50|13192.6|13177.6|13192.1|13177.1|13198.8|13183.8|13191.1|13176.1|6
1653399180000|2022-05-24 13:33:00|13191.8|13176.8|13190.9|13175.9|13192.3|13177.3|13190.9|13175.9|0
1653399190000|2022-05-24 13:33:10|13192.1|13177.1|13195.5|13180.5|13195.5|13180.5|13192.1|13177.1|1
1653399200000|2022-05-24 13:33:20|13198.7|13183.7|13199.5|13184.5|13199.5|13184.5|13198.5|13183.5|3
1653399210000|2022-05-24 13:33:30|13200.5|13185.5|13203.5|13188.5|13204.2|13189.2|13200.5|13185.5|5
1653399220000|2022-05-24 13:33:40|13203.7|13188.7|13205.2|13190.2|13207.7|13192.7|13203.7|13188.7|6
1653399230000|2022-05-24 13:33:50|13205.4|13190.4|13205.2|13190.2|13205.4|13190.4|13204.2|13189.2|1
1653399240000|2022-05-24 13:34:00|13205.4|13190.4|13198.3|13183.3|13205.4|13190.4|13198.1|13183.1|5
1653399250000|2022-05-24 13:34:10|13202.8|13177.8|13195.3|13180.3|13202.8|13183.8|13194.9|13177.8|0
1653399260000|2022-05-24 13:34:20|13196.1|13181.1|13196.5|13181.5|13196.5|13181.5|13196.1|13181.1|0
1653399270000|2022-05-24 13:34:30|13196.8|13181.8|13197|13182|13197|13182|13196.8|13181.8|0
1653399280000|2022-05-24 13:34:40|13199|13184|13199.7|13184.7|13199.7|13184.7|13199|13184|1
1653399290000|2022-05-24 13:34:50|13198.5|13183.5|13198|13183|13199.3|13184.3|13198|13183|4
1653399300000|2022-05-24 13:35:00|13198.3|13183.3|13197.7|13182.7|13199|13184|13196.5|13181.5|3
1653399310000|2022-05-24 13:35:10|13197.5|13182.5|13197.7|13182.7|13197.7|13182.7|13197.2|13182.2|0
1653399320000|2022-05-24 13:35:20|13199.7|13184.7|13196.7|13181.7|13199.7|13184.7|13196.7|13181.7|1
1653399330000|2022-05-24 13:35:30|13196.9|13181.9|13198.2|13183.2|13201.2|13186.2|13196.9|13181.9|6
1653399340000|2022-05-24 13:35:40|13198.5|13183.5|13199.4|13184.4|13199.4|13184.4|13198|13183|0
1653399350000|2022-05-24 13:35:50|13199.8|13184.8|13193.6|13178.6|13199.8|13184.8|13191.7|13176.7|3
1653399360000|2022-05-24 13:36:00|13194.9|13179.9|13195.9|13180.9|13196.4|13181.4|13194.9|13179.9|1
1653399370000|2022-05-24 13:36:10|13196.1|13181.1|13198.9|13183.9|13199.4|13184.4|13196.1|13181.1|2
1653399380000|2022-05-24 13:36:20|13201.7|13186.7|13214.5|13199.5|13215.3|13200.3|13201.7|13186.7|11
1653399390000|2022-05-24 13:36:30|13215.4|13200.4|13213|13198|13215.4|13200.4|13212|13197|3
1653399400000|2022-05-24 13:36:40|13213.2|13198.2|13215.8|13200.8|13215.8|13200.8|13213.2|13198.2|0
1653399410000|2022-05-24 13:36:50|13214.8|13199.8|13203.4|13188.4|13214.8|13199.8|13203.4|13188.4|7
1653399420000|2022-05-24 13:37:00|13203.2|13188.2|13205.1|13190.1|13205.3|13190.3|13203.2|13188.2|0
1653399430000|2022-05-24 13:37:10|13205.8|13190.8|13209.7|13194.7|13211.7|13196.7|13205.8|13190.8|1
1653399440000|2022-05-24 13:37:20|13209.9|13194.9|13214.7|13199.7|13214.7|13199.7|13209.9|13194.9|0
1653399450000|2022-05-24 13:37:30|13214.9|13199.9|13222.4|13207.4|13224.8|13209.8|13214.4|13199.4|2
1653399460000|2022-05-24 13:37:40|13222.2|13207.2|13222.4|13207.4|13222.6|13207.6|13221|13206|0
1653399470000|2022-05-24 13:37:50|13222.6|13207.6|13224.6|13209.6|13224.6|13209.6|13222.6|13207.6|0
1653399480000|2022-05-24 13:38:00|13224.3|13209.3|13233.7|13218.7|13233.7|13218.7|13224.3|13209.3|5
1653399490000|2022-05-24 13:38:10|13234|13219|13227.7|13212.7|13239.3|13224.3|13227.6|13212.6|9
1653399500000|2022-05-24 13:38:20|13228.6|13213.6|13225.6|13210.6|13228.9|13213.9|13225.6|13210.6|2
1653399510000|2022-05-24 13:38:30|13225.4|13210.4|13227.1|13212.1|13227.1|13212.1|13225.4|13210.4|3
1653399520000|2022-05-24 13:38:40|13227.6|13212.6|13227.6|13212.6|13227.6|13212.6|13227.6|13212.6|0
1653399530000|2022-05-24 13:38:50|13229.1|13214.1|13226.9|13211.9|13229.1|13214.1|13226.6|13211.6|1
1653399540000|2022-05-24 13:39:00|13227.1|13212.1|13227.6|13212.6|13227.6|13212.6|13227.1|13212.1|0
1653399550000|2022-05-24 13:39:10|13227.8|13212.8|13238.3|13223.3|13238.6|13223.6|13227.8|13212.8|6
1653399560000|2022-05-24 13:39:20|13239.5|13224.5|13237.6|13222.6|13239.5|13224.5|13237.3|13222.3|1
1653399570000|2022-05-24 13:39:30|13237.3|13222.3|13231.9|13216.9|13237.8|13222.8|13231.9|13216.9|2
1653399580000|2022-05-24 13:39:40|13231.1|13206.1|13223.9|13208.9|13231.1|13209.1|13223.9|13205.9|5
1653399590000|2022-05-24 13:39:50|13223.1|13208.1|13222.9|13207.9|13223.1|13208.1|13222.9|13207.9|0
1653399600000|2022-05-24 13:40:00|13221.8|13206.8|13230.2|13215.2|13230.2|13215.2|13221.8|13206.8|6
1653399610000|2022-05-24 13:40:10|13230.5|13215.5|13241.2|13226.2|13241.2|13226.2|13230.5|13215.5|9
1653399620000|2022-05-24 13:40:20|13237.2|13222.2|13236|13221|13239.7|13224.7|13236|13221|3
1653399630000|2022-05-24 13:40:30|13235.8|13220.8|13234.6|13219.6|13235.8|13220.8|13234.6|13219.6|1
1653399640000|2022-05-24 13:40:40|13235|13220|13237.7|13222.7|13237.7|13222.7|13235|13220|0
1653399650000|2022-05-24 13:40:50|13237.9|13222.9|13237.9|13222.9|13237.9|13222.9|13237.9|13222.9|1
1653399660000|2022-05-24 13:41:00|13238.2|13223.2|13227.1|13212.1|13238.4|13223.4|13226.3|13197.9|2
1653399670000|2022-05-24 13:41:10|13227.3|13212.3|13228.3|13213.3|13228.3|13213.3|13227.3|13212.3|0
1653399680000|2022-05-24 13:41:20|13228.8|13213.8|13230.5|13215.5|13230.5|13215.5|13228.8|13213.8|0
1653399690000|2022-05-24 13:41:30|13231|13216|13231|13216|13231|13216|13231|13216|0
1653399700000|2022-05-24 13:41:40|13233.5|13218.5|13228.3|13213.3|13233.5|13218.5|13226.1|13206.1|2
1653399710000|2022-05-24 13:41:50|||||||||1
1653399720000|2022-05-24 13:42:00|13228.6|13213.6|13229.6|13214.6|13229.6|13214.6|13228.6|13213.6|0
1653399730000|2022-05-24 13:42:10|13229.3|13214.3|13229.3|13214.3|13229.3|13214.3|13229.3|13214.3|1
1653399740000|2022-05-24 13:42:20|13226.2|13211.2|13223|13185.5|13226.2|13211.2|13221.7|13184.2|2
1653399750000|2022-05-24 13:42:30|13223.2|13185.7|13224.5|13187|13224.5|13194|13218.5|13185.7|7
1653399760000|2022-05-24 13:42:40|13222.7|13185.2|13219.2|13181.7|13222.7|13185.2|13219.2|13181.7|1
1653399770000|2022-05-24 13:42:50|13219.7|13182.2|13217.9|13180.4|13219.7|13182.2|13217.9|13180.4|17
1653399780000|2022-05-24 13:43:00|13217.3|13179.8|13208.3|13170.8|13217.3|13179.8|13208.3|13170.8|9
1653399790000|2022-05-24 13:43:10|13208.6|13171.1|13206.2|13168.7|13209.3|13187|13200|13168|5
1653399800000|2022-05-24 13:43:20|13206.4|13168.9|13196.5|13159|13206.7|13170.7|13194.2|13158.6|9
1653399810000|2022-05-24 13:43:30|13187.5|13162.5|13187|13149.5|13189.9|13162.5|13184.8|13149.5|7
1653399820000|2022-05-24 13:43:40|13184.6|13147.1|13187.4|13149.9|13187.4|13149.9|13179.9|13142.4|5
1653399830000|2022-05-24 13:43:50|13172.2|13157.2|13172.2|13157.2|13172.2|13157.2|13172.2|13157.2|0
1653399840000|2022-05-24 13:44:00|13171.7|13156.7|13163.2|13148.2|13177.7|13156.9|13163.2|13140.2|5
1653399850000|2022-05-24 13:44:10|13163.8|13148.8|13163.8|13148.8|13168.3|13148.8|13162.8|13143.3|2
1653399860000|2022-05-24 13:44:20|13164.3|13149.3|13168.6|13153.6|13171.2|13153.6|13164.3|13146.2|1
1653399870000|2022-05-24 13:44:30|13165.9|13150.9|13172.7|13157.7|13172.7|13157.7|13165.6|13147.3|4
1653399880000|2022-05-24 13:44:40|13172.2|13157.2|13172.4|13157.4|13172.4|13157.4|13172.2|13157.2|0
1653399890000|2022-05-24 13:44:50|13176.4|13161.4|13180.2|13142.7|13180.2|13161.4|13172.2|13142.7|1
1653399900000|2022-05-24 13:45:00|13167|13152|13170.9|13155.9|13173.7|13155.9|13165.7|13148.7|2
1653399910000|2022-05-24 13:45:10|13171.2|13156.2|13173|13158|13173|13158|13171.2|13156.2|0
1653399920000|2022-05-24 13:45:20|13177.1|13162.1|13181.8|13166.8|13181.8|13166.8|13175.8|13160.8|3
1653399930000|2022-05-24 13:45:30|13184|13169|13190.3|13175.3|13190.3|13175.3|13184|13169|7
1653399940000|2022-05-24 13:45:40|13188|13173|13187|13172|13188|13173|13185.3|13170.3|2
1653399950000|2022-05-24 13:45:50|13187.3|13172.3|13188.5|13173.5|13188.5|13173.5|13187.3|13172.3|1
1653399960000|2022-05-24 13:46:00|13189|13174|13187.5|13172.5|13189|13174|13187|13172|2
1653399970000|2022-05-24 13:46:10|13188.7|13173.7|13191.2|13176.2|13191.2|13176.2|13188.7|13173.7|4
1653399980000|2022-05-24 13:46:20|13194.5|13179.5|13196|13181|13197.5|13182.5|13194.5|13179.5|11
1653400000000|2022-05-24 13:46:40|13196.9|13181.9|13196.9|13181.9|13196.9|13181.9|13196.9|13181.9|2
1653400010000|2022-05-24 13:46:50|13197.2|13182.2|13202.5|13187.5|13202.5|13187.5|13195.6|13180.6|7
1653400020000|2022-05-24 13:47:00|13202.3|13187.3|13201.8|13186.8|13202.3|13187.3|13201.8|13186.8|0
1653400030000|2022-05-24 13:47:10|13201.3|13186.3|13200.1|13185.1|13201.3|13186.3|13200.1|13185.1|0
1653400040000|2022-05-24 13:47:20|13199.6|13184.6|13198.2|13183.2|13199.6|13184.6|13197.7|13182.7|1
1653400070000|2022-05-24 13:47:50|13200.4|13185.4|13203.1|13188.1|13203.1|13188.1|13200.4|13185.4|7
1653400080000|2022-05-24 13:48:00|13206.1|13191.1|13218.2|13203.2|13218.2|13203.2|13204.3|13189.3|7
1653400090000|2022-05-24 13:48:10|13218.9|13203.9|13216.7|13201.7|13219.9|13204.9|13216.7|13201.7|1
1653400110000|2022-05-24 13:48:30|13218.8|13203.8|13226.9|13211.9|13226.9|13211.9|13218.8|13203.8|2
1653400120000|2022-05-24 13:48:40|13227.2|13212.2|13228.9|13213.9|13229.4|13214.4|13227.2|13212.2|3
1653400130000|2022-05-24 13:48:50|13228.4|13213.4|13228.2|13213.2|13228.4|13213.4|13225.3|13210.3|5
1653400140000|2022-05-24 13:49:00|13227.9|13212.9|13227.7|13212.7|13230.4|13215.4|13227.7|13212.7|4
1653400150000|2022-05-24 13:49:10|13228.2|13213.2|13233.9|13218.9|13233.9|13218.9|13226.9|13211.9|7
1653400160000|2022-05-24 13:49:20|13234.9|13219.9|13235.9|13220.9|13236.4|13221.4|13234.9|13219.9|3
1653400170000|2022-05-24 13:49:30|13236.1|13221.1|13233.9|13218.9|13236.1|13221.1|13233.2|13218.2|4
1653400180000|2022-05-24 13:49:40|13233.6|13218.6|13233.9|13218.9|13234.4|13219.4|13232.6|13217.6|2
1653400190000|2022-05-24 13:49:50|13234.4|13219.4|13234.4|13219.4|13234.4|13219.4|13234.4|13219.4|0
1653400200000|2022-05-24 13:50:00|13234.1|13219.1|13233.4|13218.4|13234.1|13219.1|13233.4|13218.4|0
1653400210000|2022-05-24 13:50:10|13233.1|13218.1|13227.4|13212.4|13233.4|13218.4|13227.4|13212.4|3
1653400220000|2022-05-24 13:50:20|13225.9|13210.9|13226.4|13211.4|13227.9|13212.9|13225.6|13210.6|5
1653400230000|2022-05-24 13:50:30|13226.1|13211.1|13224.9|13209.9|13226.4|13211.4|13221.9|13206.9|10
1653400240000|2022-05-24 13:50:40|13224.4|13209.4|13224.9|13209.9|13225.9|13210.9|13224.4|13209.4|6
1653400250000|2022-05-24 13:50:50|13225.4|13210.4|13226.1|13211.1|13227.1|13212.1|13224.6|13209.6|5
1653400260000|2022-05-24 13:51:00|13226.4|13211.4|13227.1|13212.1|13227.1|13212.1|13226.4|13211.4|3
1653400270000|2022-05-24 13:51:10|13231.6|13216.6|13231.6|13216.6|13231.6|13216.6|13231.6|13216.6|1
1653400280000|2022-05-24 13:51:20|13230.8|13215.8|13231.8|13216.8|13231.8|13216.8|13230.6|13215.6|1
1653400290000|2022-05-24 13:51:30|13231.3|13216.3|13230.8|13215.8|13231.3|13216.3|13230.8|13215.8|1
1653400300000|2022-05-24 13:51:40|13230.3|13215.3|13230.8|13215.8|13230.8|13215.8|13230.1|13215.1|0
1653400310000|2022-05-24 13:51:50|13231.3|13216.3|13232.6|13217.6|13232.6|13217.6|13230.3|13215.3|0
1653400320000|2022-05-24 13:52:00|13233.3|13218.3|13247.8|13232.8|13252.5|13237.5|13233.3|13218.3|6
1653400330000|2022-05-24 13:52:10|13246.8|13231.8|13246.8|13231.8|13246.8|13231.8|13246.5|13231.5|0
1653400340000|2022-05-24 13:52:20|13246.7|13231.7|13234|13219|13250.7|13235.7|13226.7|13206.5|8
1653400350000|2022-05-24 13:52:30|13235.4|13220.4|13235.5|13220.5|13236.7|13221.7|13235|13220|1
1653400360000|2022-05-24 13:52:40|13233.6|13218.6|13234.3|13219.3|13234.6|13219.6|13233.6|13218.6|3
1653400370000|2022-05-24 13:52:50|13233.6|13218.6|13233.3|13218.3|13233.6|13218.6|13233.3|13218.3|0
1653400380000|2022-05-24 13:53:00|13234.1|13219.1|13234.3|13219.3|13234.8|13219.8|13234.1|13219.1|0
1653400390000|2022-05-24 13:53:10|13234.1|13219.1|13234.5|13219.5|13234.5|13219.5|13234.1|13219.1|0
1653400400000|2022-05-24 13:53:20|13235.3|13220.3|13236.7|13221.7|13240.8|13225.8|13235.3|13220.3|1
1653400410000|2022-05-24 13:53:30|13236.4|13221.4|13231.4|13216.4|13236.4|13221.4|13231.1|13216.1|2
1653400420000|2022-05-24 13:53:40|13230.9|13215.9|13231.1|13216.1|13231.1|13216.1|13230.9|13215.9|0
1653400430000|2022-05-24 13:53:50|13234.1|13219.1|13236|13221|13236|13221|13232.9|13217.9|2
1653400440000|2022-05-24 13:54:00|13237.8|13222.8|13233.4|13218.4|13239|13224|13233.4|13218.4|4
1653400450000|2022-05-24 13:54:10|13233.6|13218.6|13232.9|13217.9|13234.6|13219.6|13232.9|13217.9|0
1653400460000|2022-05-24 13:54:20|13232.4|13217.4|13233.4|13218.4|13233.9|13218.9|13232.3|13217.3|0
1653400470000|2022-05-24 13:54:30|13233.6|13218.6|13233.6|13218.6|13233.6|13218.6|13233.6|13218.6|0
1653400480000|2022-05-24 13:54:40|13234.6|13219.6|13240.3|13225.3|13240.3|13225.3|13234.6|13219.6|1
1653400490000|2022-05-24 13:54:50|13240.8|13225.8|13238.8|13223.8|13240.8|13225.8|13238.3|13223.3|2
1653400500000|2022-05-24 13:55:00|13237.8|13222.8|13237.8|13222.8|13237.8|13222.8|13237.3|13222.3|0
1653400510000|2022-05-24 13:55:10|13237.5|13222.5|13239|13224|13239.2|13224.2|13237.5|13222.5|3
1653400520000|2022-05-24 13:55:20|13239.2|13224.2|13241.9|13226.9|13243.2|13228.2|13239.2|13224.2|3
1653400530000|2022-05-24 13:55:30|13241.2|13226.2|13240.5|13225.5|13241.2|13226.2|13238.6|13223.6|14
1653400540000|2022-05-24 13:55:40|13241.8|13226.8|13241.8|13226.8|13241.8|13226.8|13241.8|13226.8|5
1653400560000|2022-05-24 13:56:00|13242.1|13227.1|13240.1|13225.1|13242.1|13227.1|13239.6|13224.6|1
1653400580000|2022-05-24 13:56:20|13240.3|13225.3|13235.3|13220.3|13240.3|13225.3|13232.3|13217.3|2
1653400590000|2022-05-24 13:56:30|13235.1|13220.1|13233.8|13218.8|13235.1|13220.1|13232.1|13217.1|0
1653400600000|2022-05-24 13:56:40|13237.5|13222.5|13236.5|13221.5|13242.8|13227.8|13236.5|13221.5|2
1653400610000|2022-05-24 13:56:50|13236.9|13221.9|13236.9|13221.9|13236.9|13221.9|13236.9|13221.9|1
1653400620000|2022-05-24 13:57:00|13237.2|13222.2|13238.4|13223.4|13238.4|13223.4|13237.2|13222.2|0
1653400630000|2022-05-24 13:57:10|13238.1|13223.1|13242.5|13227.5|13242.5|13227.5|13238.1|13223.1|4
1653400640000|2022-05-24 13:57:20|13241.9|13226.9|13241.8|13226.8|13242.1|13227.1|13241.6|13226.6|0
1653400650000|2022-05-24 13:57:30|13242.3|13227.3|13242.5|13227.5|13242.5|13227.5|13242.1|13227.1|0
1653400660000|2022-05-24 13:57:40|13244.3|13229.3|13246.3|13231.3|13246.3|13231.3|13244.3|13229.3|0
1653400670000|2022-05-24 13:57:50|13246.5|13231.5|13245.6|13230.6|13246.5|13231.5|13245.3|13230.3|1
1653400680000|2022-05-24 13:58:00|13241.6|13226.6|13237.4|13222.4|13241.6|13226.6|13236.7|13221.7|2
1653400690000|2022-05-24 13:58:10|13238|13223|13237.7|13222.7|13239.4|13224.4|13237.2|13222.2|1
1653400700000|2022-05-24 13:58:20|13240.4|13225.4|13239.7|13224.7|13240.4|13225.4|13239.7|13224.7|0
1653400710000|2022-05-24 13:58:30|13239.6|13224.6|13232.6|13217.6|13239.6|13224.6|13232.1|13217.1|2
1653400720000|2022-05-24 13:58:40|13232.9|13217.9|13236.2|13221.2|13236.4|13221.4|13232.9|13217.9|3
1653400730000|2022-05-24 13:58:50|13235.2|13220.2|13235.7|13220.7|13235.7|13220.7|13235.2|13220.2|0
1653400740000|2022-05-24 13:59:00|13236.7|13221.7|13236|13221|13236.7|13221.7|13236|13221|0
1653400750000|2022-05-24 13:59:10|13237.7|13222.7|13244.4|13229.4|13244.4|13229.4|13237.7|13222.7|5
1653400760000|2022-05-24 13:59:20|13244.6|13229.6|13242.9|13227.9|13244.6|13229.6|13242.9|13227.9|0
1653400770000|2022-05-24 13:59:30|13243.2|13228.2|13243.2|13228.2|13243.2|13228.2|13243.2|13228.2|0
1653400780000|2022-05-24 13:59:40|13244.4|13229.4|13244.4|13229.4|13244.4|13229.4|13244.4|13229.4|1
1653400790000|2022-05-24 13:59:50|13244.6|13229.6|13246.5|13231.5|13246.5|13231.5|13244.6|13229.6|2
1653400800000|2022-05-24 14:00:00|13244.1|13229.1|13239.6|13224.6|13244.1|13229.1|13239.1|13224.1|5
1653400810000|2022-05-24 14:00:10|13240.9|13225.9|13240.1|13225.1|13240.9|13225.9|13240.1|13225.1|0
1653400820000|2022-05-24 14:00:20|13239.9|13224.9|13239.9|13224.9|13240.1|13225.1|13239.9|13224.9|0
1653400830000|2022-05-24 14:00:30|13238.9|13223.9|13241.8|13226.8|13241.8|13226.8|13238.9|13223.9|1
1653400840000|2022-05-24 14:00:40|13242.3|13227.3|13242.5|13227.5|13242.5|13227.5|13242.3|13227.3|0
1653400850000|2022-05-24 14:00:50|13242.8|13227.8|13246.5|13231.5|13246.5|13231.5|13242.8|13227.8|1
1653400860000|2022-05-24 14:01:00|13233|13218|13231.5|13216.5|13243.8|13228.8|13228.6|13213.6|16
1653400870000|2022-05-24 14:01:10|13230.5|13215.5|13230.7|13215.7|13231.9|13216.9|13226.1|13211.1|4
1653400880000|2022-05-24 14:01:20|13231.6|13216.6|13233.1|13218.1|13233.1|13218.1|13231.6|13216.6|0
1653400890000|2022-05-24 14:01:30|13233.6|13218.6|13220.4|13205.4|13233.9|13218.9|13220.4|13205.4|11
1653400900000|2022-05-24 14:01:40|13220.9|13205.9|13222.8|13207.8|13223.3|13208.3|13220.9|13205.9|1
1653400910000|2022-05-24 14:01:50|13223.3|13208.3|13225.9|13210.9|13225.9|13210.9|13223.3|13208.3|2
1653400920000|2022-05-24 14:02:00|13226.2|13211.2|13227.2|13212.2|13227.4|13212.4|13226.2|13211.2|3
1653400930000|2022-05-24 14:02:10|13229.1|13214.1|13241.4|13226.4|13241.4|13226.4|13229.1|13214.1|6
1653400940000|2022-05-24 14:02:20|13245.4|13230.4|13262.8|13247.8|13265.4|13250.4|13245.4|13230.4|20
1653400950000|2022-05-24 14:02:30|13263|13248|13238.6|13223.6|13263|13248|13237.4|13222.4|24
1653400960000|2022-05-24 14:02:40|13238.4|13223.4|13237|13222|13238.4|13223.4|13237|13222|0
1653400970000|2022-05-24 14:02:50|13238.9|13223.9|13237.2|13222.2|13240.4|13225.4|13237.2|13222.2|4
1653400980000|2022-05-24 14:03:00|13237.5|13222.5|13245.3|13230.3|13245.3|13230.3|13237.5|13222.5|0
1653400990000|2022-05-24 14:03:10|13247.3|13232.3|13247.1|13232.1|13247.9|13232.9|13247.1|13232.1|1
1653401000000|2022-05-24 14:03:20|13247.3|13232.3|13247.3|13232.3|13247.3|13232.3|13247.3|13232.3|0
1653401010000|2022-05-24 14:03:30|13247.6|13232.6|13244.8|13229.8|13247.6|13232.6|13243.6|13228.6|3
1653401020000|2022-05-24 14:03:40|13237.6|13212.6|13234.9|13209.9|13237.6|13216.1|13231.1|13209.9|5
1653401030000|2022-05-24 14:03:50|13235.2|13210.2|13230|13215|13238.3|13223.3|13230|13210.2|3
1653401040000|2022-05-24 14:04:00|13230.2|13215.2|13235.9|13220.9|13235.9|13220.9|13230.2|13215.2|0
1653401050000|2022-05-24 14:04:10|13233.8|13218.8|13231.7|13216.7|13233.8|13218.8|13231.5|13216.5|6
1653401060000|2022-05-24 14:04:20|13233.9|13218.9|13233.9|13218.9|13233.9|13218.9|13233.9|13218.9|0
1653401070000|2022-05-24 14:04:30|13233.7|13218.7|13234|13219|13234|13219|13233|13218|0
1653401080000|2022-05-24 14:04:40|13234.2|13219.2|13240|13225|13244.8|13229.8|13234|13219|9
1653401090000|2022-05-24 14:04:50|13235.6|13220.6|13232.1|13207.1|13235.6|13220.6|13227.9|13207.1|1
1653401100000|2022-05-24 14:05:00|13226.4|13211.4|13229.6|13214.6|13230.1|13215.1|13224.6|13209.6|1
1653401110000|2022-05-24 14:05:10|13231.1|13216.1|13232.1|13217.1|13232.6|13217.6|13231.1|13216.1|1
1653401120000|2022-05-24 14:05:20|13234.2|13219.2|13231.7|13216.7|13234.2|13219.2|13231.7|13216.7|1
1653401130000|2022-05-24 14:05:30|13231.5|13216.5|13231|13216|13231.5|13216.5|13230.7|13215.7|0
1653401140000|2022-05-24 14:05:40|13231.2|13216.2|13227|13212|13231.5|13216.5|13225.8|13210.8|1
1653401150000|2022-05-24 14:05:50|13227.1|13212.1|13225.8|13210.8|13227.1|13212.1|13225.8|13210.8|0
1653401160000|2022-05-24 14:06:00|13225.6|13210.6|13225.8|13210.8|13225.8|13210.8|13225.6|13210.6|1
1653401170000|2022-05-24 14:06:10|13223.8|13208.8|13223.8|13208.8|13223.8|13208.8|13223.8|13208.8|0
1653401180000|2022-05-24 14:06:20|13224.2|13209.2|13227.5|13212.5|13228.3|13213.3|13224.2|13209.2|1
1653401190000|2022-05-24 14:06:30|13229.4|13214.4|13230.7|13215.7|13231|13216|13229.4|13214.4|0
1653401200000|2022-05-24 14:06:40|13230.2|13215.2|13227.7|13212.7|13230.2|13215.2|13227.2|13212.2|1
1653401210000|2022-05-24 14:06:50|13228.2|13213.2|13225.2|13210.2|13228.9|13213.9|13225.2|13210.2|1
1653401220000|2022-05-24 14:07:00|13224.7|13209.7|13226.9|13211.9|13226.9|13211.9|13224.5|13209.5|1
1653401230000|2022-05-24 14:07:10|13227.4|13212.4|13225|13210|13227.4|13212.4|13221.6|13206.6|6
1653401240000|2022-05-24 14:07:20|13224.3|13209.3|13226.3|13211.3|13226.3|13211.3|13222.6|13207.6|5
1653401250000|2022-05-24 14:07:30|13225.8|13210.8|13223.3|13208.3|13227.2|13212.2|13223.1|13208.1|7
1653401260000|2022-05-24 14:07:40|13224|13209|13221.6|13206.6|13224.8|13209.8|13221.1|13206.1|2
1653401270000|2022-05-24 14:07:50|13221.3|13206.3|13214.4|13199.4|13221.3|13206.3|13214.4|13199.4|3
1653401280000|2022-05-24 14:08:00|13214.1|13199.1|13206.4|13191.4|13220.4|13199.1|13198.2|13181.4|3
1653401290000|2022-05-24 14:08:10|13207.6|13192.6|13204.1|13189.1|13208.1|13193.1|13204.1|13189.1|1
1653401300000|2022-05-24 14:08:20|13203.8|13188.8|13204.6|13189.6|13208.6|13193.6|13203.8|13188.8|5
1653401310000|2022-05-24 14:08:30|13204.8|13189.8|13205.3|13190.3|13206.6|13191.6|13204.1|13189.1|0
1653401320000|2022-05-24 14:08:40|13204.3|13189.3|13198.9|13183.9|13204.3|13189.3|13198.9|13183.9|2
1653401330000|2022-05-24 14:08:50|13197.6|13182.6|13193.7|13178.7|13197.6|13182.6|13192.9|13177.9|5
1653401340000|2022-05-24 14:09:00|13193.4|13178.4|13192.9|13177.9|13198.9|13183.9|13192.9|13177.9|3
1653401350000|2022-05-24 14:09:10|13192.6|13177.6|13191.9|13176.9|13193.3|13178.3|13191.9|13176.9|0
1653401360000|2022-05-24 14:09:20|13191.8|13176.8|13191.4|13176.4|13191.9|13176.9|13191.4|13176.4|1
1653401370000|2022-05-24 14:09:30|13190.9|13175.9|13191.5|13176.5|13192|13177|13190.7|13175.7|3
1653401380000|2022-05-24 14:09:40|13191.2|13176.2|13191.5|13176.5|13191.5|13176.5|13191.2|13176.2|3
1653401390000|2022-05-24 14:09:50|13191.7|13176.7|13192|13177|13192|13177|13191.7|13176.7|1
1653401400000|2022-05-24 14:10:00|13191|13176|13190.2|13175.2|13191|13176|13190.2|13175.2|0
1653401410000|2022-05-24 14:10:10|13187.3|13172.3|13184.1|13169.1|13187.3|13172.3|13184.1|13169.1|6
1653401420000|2022-05-24 14:10:20|13184.4|13169.4|13184.6|13169.6|13184.6|13169.6|13184.4|13169.4|1
1653401430000|2022-05-24 14:10:30|13184.4|13169.4|13181.9|13166.9|13184.4|13169.4|13181.9|13166.9|1
1653401440000|2022-05-24 14:10:40|13183|13168|13185.1|13170.1|13187.8|13172.8|13183|13168|8
1653401450000|2022-05-24 14:10:50|13184.9|13169.9|13180.7|13165.7|13184.9|13169.9|13180.7|13165.7|1
1653401460000|2022-05-24 14:11:00|13179.6|13164.6|13181.6|13166.6|13181.6|13166.6|13179.1|13164.1|0
1653401470000|2022-05-24 14:11:10|13182.1|13167.1|13182.1|13167.1|13182.1|13167.1|13182.1|13167.1|0
1653401480000|2022-05-24 14:11:20|13182.8|13167.8|13180.9|13165.9|13187.5|13172.5|13180.9|13165.9|3
1653401500000|2022-05-24 14:11:40|13180.4|13165.4|13175.2|13160.2|13180.4|13165.4|13174.3|13159.3|1
1653401510000|2022-05-24 14:11:50|13178.2|13163.2|13178.7|13163.7|13178.7|13163.7|13178.2|13163.2|4
1653401520000|2022-05-24 14:12:00|13179.2|13164.2|13180.2|13165.2|13180.2|13165.2|13179.2|13164.2|1
1653401530000|2022-05-24 14:12:10|13181.4|13166.4|13182.7|13167.7|13182.7|13167.7|13181.4|13166.4|0
1653401540000|2022-05-24 14:12:20|13176.4|13161.4|13175.1|13160.1|13176.4|13161.4|13175.1|13160.1|10
1653401550000|2022-05-24 14:12:30|13175|13160|13176|13161|13177.9|13162.9|13173.5|13158.5|51
1653401560000|2022-05-24 14:12:40|13174.8|13159.8|13174.5|13159.5|13174.8|13159.8|13174.3|13159.3|1
1653401570000|2022-05-24 14:12:50|13177.9|13162.9|13175.1|13160.1|13177.9|13162.9|13175.1|13160.1|4
1653401580000|2022-05-24 14:13:00|13174.9|13159.9|13177.6|13162.6|13177.6|13162.6|13173.9|13158.9|5
1653401590000|2022-05-24 14:13:10|13177.1|13162.1|13176.8|13161.8|13177.6|13162.6|13176.8|13161.8|1
1653401600000|2022-05-24 14:13:20|13177.3|13162.3|13180.8|13165.8|13180.8|13165.8|13177.3|13162.3|0
1653401610000|2022-05-24 14:13:30|13179.8|13164.8|13176.8|13161.8|13179.8|13164.8|13176.8|13161.8|1
1653401620000|2022-05-24 14:13:40|13176.4|13161.4|13175.4|13160.4|13176.8|13161.8|13175.4|13160.4|2
1653401630000|2022-05-24 14:13:50|13174.3|13159.3|13173.6|13158.6|13174.3|13159.3|13172.1|13157.1|4
1653401640000|2022-05-24 14:14:00|13174.1|13159.1|13174.1|13159.1|13174.1|13159.1|13174.1|13159.1|0
1653401650000|2022-05-24 14:14:10|13173.1|13158.1|13179.5|13164.5|13179.5|13164.5|13171.9|13156.9|7
1653401660000|2022-05-24 14:14:20|13178.7|13163.7|13174.5|13159.5|13178.7|13163.7|13174.5|13159.5|1
1653401670000|2022-05-24 14:14:30|13173.2|13158.2|13172.5|13157.5|13173.2|13158.2|13172.5|13157.5|0
1653401680000|2022-05-24 14:14:40|13172.2|13157.2|13172.2|13157.2|13172.2|13157.2|13172.2|13157.2|0
1653401690000|2022-05-24 14:14:50|13171.2|13156.2|13171.2|13156.2|13171.2|13156.2|13171.2|13156.2|1
1653401700000|2022-05-24 14:15:00|13171|13156|13170.8|13155.8|13171|13156|13170.7|13155.7|9
1653401710000|2022-05-24 14:15:10|13170.5|13155.5|13170.3|13155.3|13170.8|13155.8|13169.8|13154.8|4
1653401720000|2022-05-24 14:15:20|13170.7|13155.7|13172.6|13157.6|13172.6|13157.6|13170.7|13155.7|1
1653401730000|2022-05-24 14:15:30|13173.2|13158.2|13172.3|13157.3|13173.2|13158.2|13171.8|13156.8|2
1653401740000|2022-05-24 14:15:40|13172.2|13157.2|13172.2|13157.2|13172.2|13157.2|13172.2|13157.2|0
1653401750000|2022-05-24 14:15:50|13170.7|13155.7|13170.2|13155.2|13171|13156|13170|13155|12
1653401760000|2022-05-24 14:16:00|13169.5|13154.5|13174.1|13159.1|13178|13163|13167.7|13152.7|16
1653401780000|2022-05-24 14:16:20|13175.5|13160.5|13174.7|13159.7|13175.5|13160.5|13174.7|13159.7|1
1653401790000|2022-05-24 14:16:30|13175.2|13160.2|13175|13160|13175.2|13160.2|13175|13160|0
1653401800000|2022-05-24 14:16:40|13173.4|13158.4|13172|13157|13173.4|13158.4|13171.8|13156.8|1
1653401810000|2022-05-24 14:16:50|13172.2|13157.2|13173.2|13158.2|13173.2|13158.2|13172.2|13157.2|0
1653401830000|2022-05-24 14:17:10|13173.7|13158.7|13174.2|13159.2|13174.2|13159.2|13173.7|13158.7|0
1653401840000|2022-05-24 14:17:20|13174.9|13159.9|13174.9|13159.9|13174.9|13159.9|13174.9|13159.9|0
1653401850000|2022-05-24 14:17:30|13180.1|13165.1|13181.4|13166.4|13181.6|13166.6|13180.1|13165.1|1
1653401860000|2022-05-24 14:17:40|13181.8|13166.8|13182.4|13167.4|13182.4|13167.4|13181.8|13166.8|1
1653401870000|2022-05-24 14:17:50|13182.1|13167.1|13177.8|13162.8|13182.1|13167.1|13176.9|13161.9|2
1653401880000|2022-05-24 14:18:00|13177.6|13162.6|13175.6|13160.6|13177.8|13162.8|13175.1|13160.1|0
1653401890000|2022-05-24 14:18:10|13174.9|13159.9|13174.1|13159.1|13174.9|13159.9|13174.1|13159.1|0
1653401900000|2022-05-24 14:18:20|13173.6|13158.6|13174.3|13159.3|13174.3|13159.3|13173.6|13158.6|0
1653401910000|2022-05-24 14:18:30|13171.1|13156.1|13169.1|13154.1|13171.1|13156.1|13169.1|13154.1|1
1653401920000|2022-05-24 14:18:40|13168.4|13153.4|13168.4|13153.4|13169.4|13154.4|13168.4|13153.4|2
1653401930000|2022-05-24 14:18:50|13168.6|13153.6|13166.4|13151.4|13168.8|13153.8|13166.4|13151.4|0
1653401940000|2022-05-24 14:19:00|13165.9|13150.9|13165.9|13150.9|13165.9|13150.9|13165.9|13150.9|0
1653401950000|2022-05-24 14:19:10|13164.9|13149.9|13170|13155|13170|13155|13164.7|13149.7|7
1653401960000|2022-05-24 14:19:20|13170.5|13155.5|13170.3|13155.3|13170.5|13155.5|13170.3|13155.3|0
1653401970000|2022-05-24 14:19:30|13169.6|13154.6|13169.6|13154.6|13169.6|13154.6|13169.3|13154.3|0
1653401980000|2022-05-24 14:19:40|13169.1|13154.1|13169.1|13154.1|13169.1|13154.1|13169.1|13154.1|1
1653401990000|2022-05-24 14:19:50|13168.6|13153.6|13167.1|13152.1|13168.6|13153.6|13166.3|13151.3|1
1653402000000|2022-05-24 14:20:00|13167.3|13152.3|13176.6|13161.6|13176.6|13161.6|13167.1|13152.1|6
1653402010000|2022-05-24 14:20:10|13176.8|13161.8|13171.3|13156.3|13178|13163|13171.3|13156.3|13
1653402020000|2022-05-24 14:20:20|13171.4|13156.4|13171.6|13156.6|13171.6|13156.6|13170.1|13155.1|0
1653402030000|2022-05-24 14:20:30|13171.4|13156.4|13168.7|13153.7|13171.4|13156.4|13168.2|13153.2|1
1653402040000|2022-05-24 14:20:40|13168.2|13153.2|13168.8|13153.8|13168.8|13153.8|13168|13153|0
1653402050000|2022-05-24 14:20:50|13168.3|13153.3|13167.3|13152.3|13168.3|13153.3|13167.3|13152.3|1
1653402070000|2022-05-24 14:21:10|13167|13152|13167.3|13152.3|13167.3|13152.3|13167|13152|3
1653402080000|2022-05-24 14:21:20|13166.8|13151.8|13166.6|13151.6|13167.4|13152.4|13164.4|13149.4|3
1653402090000|2022-05-24 14:21:30|13166.9|13151.9|13166.3|13151.3|13167.8|13152.8|13166.3|13151.3|3
1653402100000|2022-05-24 14:21:40|13165.2|13150.2|13163.3|13148.3|13165.2|13150.2|13161.8|13146.8|29
1653402120000|2022-05-24 14:22:00|13165.4|13150.4|13167|13152|13167.2|13152.2|13165.4|13150.4|1
1653402160000|2022-05-24 14:22:40|13171.9|13156.9|13175.1|13160.1|13175.1|13160.1|13171.9|13156.9|5
1653402170000|2022-05-24 14:22:50|13174.6|13159.6|13174.6|13159.6|13174.6|13159.6|13174.6|13159.6|1
1653402180000|2022-05-24 14:23:00|13174|13159|13174|13159|13174|13159|13173|13158|1
1653402200000|2022-05-24 14:23:20|13179.7|13164.7|13180.4|13165.4|13180.4|13165.4|13179.7|13164.7|1
1653402210000|2022-05-24 14:23:30|13180.7|13165.7|13184.7|13169.7|13184.9|13169.9|13180.2|13165.2|0
1653402230000|2022-05-24 14:23:50|13185.4|13170.4|13184.2|13169.2|13185.7|13170.7|13184.2|13169.2|1
1653402240000|2022-05-24 14:24:00|13184|13169|13175|13160|13184|13169|13173.6|13158.6|5
1653402250000|2022-05-24 14:24:10|13182.2|13167.2|13182.2|13167.2|13182.2|13167.2|13182.2|13167.2|2
1653402260000|2022-05-24 14:24:20|13185.4|13170.4|13185.1|13170.1|13185.4|13170.4|13185.1|13170.1|1
1653402270000|2022-05-24 14:24:30|13184.9|13169.9|13184.7|13169.7|13184.9|13169.9|13184.7|13169.7|1
1653402280000|2022-05-24 14:24:40|13184.9|13169.9|13184.9|13169.9|13184.9|13169.9|13184.9|13169.9|0
1653402290000|2022-05-24 14:24:50|13185.1|13170.1|13184.7|13169.7|13185.1|13170.1|13184.7|13169.7|0
1653402300000|2022-05-24 14:25:00|13187.4|13172.4|13187.4|13172.4|13187.4|13172.4|13187.4|13172.4|0
1653402320000|2022-05-24 14:25:20|13187.2|13172.2|13186.2|13171.2|13187.2|13172.2|13186.2|13171.2|1
1653402330000|2022-05-24 14:25:30|13186|13171|13185.7|13170.7|13186|13171|13185.7|13170.7|0
1653402340000|2022-05-24 14:25:40|13187.9|13172.9|13190.9|13175.9|13190.9|13175.9|13187.7|13172.7|5
1653402360000|2022-05-24 14:26:00|13190.7|13175.7|13190.4|13175.4|13190.7|13175.7|13190.4|13175.4|1
1653402370000|2022-05-24 14:26:10|13183.2|13168.2|13181.8|13166.8|13183.2|13168.2|13181.8|13166.8|1
1653402380000|2022-05-24 14:26:20|13185.2|13170.2|13185.1|13170.1|13185.3|13170.3|13185.1|13170.1|6
1653402390000|2022-05-24 14:26:30|13184.6|13169.6|13183.8|13168.8|13184.6|13169.6|13183.6|13168.6|0
1653402400000|2022-05-24 14:26:40|13185.2|13170.2|13184.6|13169.6|13187.5|13172.5|13184.2|13169.2|1
1653402410000|2022-05-24 14:26:50|13185|13170|13185.8|13170.8|13185.8|13170.8|13185|13170|1
1653402420000|2022-05-24 14:27:00|13185.5|13170.5|13184.8|13169.8|13185.5|13170.5|13184.8|13169.8|0
1653402430000|2022-05-24 14:27:10|13185|13170|13185|13170|13185|13170|13185|13170|0
1653402440000|2022-05-24 14:27:20|13185.5|13170.5|13191.5|13176.5|13193.5|13178.5|13185.5|13170.5|7
1653402450000|2022-05-24 14:27:30|13191.7|13176.7|13192.7|13177.7|13192.7|13177.7|13191.7|13176.7|1
1653402460000|2022-05-24 14:27:40|13193|13178|13194.5|13179.5|13194.5|13179.5|13193|13178|2
1653402480000|2022-05-24 14:28:00|13192.3|13177.3|13192.3|13177.3|13192.3|13177.3|13192.3|13177.3|2
1653402490000|2022-05-24 14:28:10|13191.5|13176.5|13187.1|13172.1|13191.5|13176.5|13187.1|13172.1|1
1653402500000|2022-05-24 14:28:20|13184.6|13169.6|13187.1|13172.1|13187.1|13172.1|13184.6|13169.6|1
1653402510000|2022-05-24 14:28:30|13188.1|13173.1|13188.1|13173.1|13188.1|13173.1|13188.1|13173.1|0
1653402520000|2022-05-24 14:28:40|13187.9|13172.9|13186.6|13171.6|13187.9|13172.9|13186.6|13171.6|1
1653402530000|2022-05-24 14:28:50|13186.9|13171.9|13187.4|13172.4|13187.4|13172.4|13186.9|13171.9|0
1653402540000|2022-05-24 14:29:00|13187.6|13172.6|13187.6|13172.6|13187.6|13172.6|13187.6|13172.6|0
1653402560000|2022-05-24 14:29:20|13188.1|13173.1|13188.6|13173.6|13188.6|13173.6|13188.1|13173.1|0
1653402580000|2022-05-24 14:29:40|13187.5|13172.5|13188.5|13173.5|13188.7|13173.7|13187.5|13172.5|1
1653402590000|2022-05-24 14:29:50|13188.2|13173.2|13188.2|13173.2|13188.2|13173.2|13188.2|13173.2|0
1653402600000|2022-05-24 14:30:00|13185.5|13170.5|13176.8|13161.8|13185.5|13170.5|13176.8|13161.8|7
1653402610000|2022-05-24 14:30:10|13176.6|13161.6|13176|13161|13176.6|13161.6|13175|13160|2
1653402620000|2022-05-24 14:30:20|13175.5|13160.5|13169.6|13154.6|13175.5|13160.5|13169.6|13154.6|5
1653402630000|2022-05-24 14:30:30|13169.3|13154.3|13168.3|13153.3|13169.3|13154.3|13168.3|13153.3|0
1653402660000|2022-05-24 14:31:00|13167.5|13152.5|13173.3|13158.3|13173.3|13158.3|13167.5|13152.5|5
1653402670000|2022-05-24 14:31:10|13173.6|13158.6|13173.1|13158.1|13176.4|13161.4|13173.1|13158.1|2
1653402680000|2022-05-24 14:31:20|13167.6|13152.6|13168.3|13153.3|13169.5|13154.5|13167.6|13152.6|8
1653402690000|2022-05-24 14:31:30|13167.8|13152.8|13174.8|13159.8|13175.6|13160.6|13166.3|13151.3|11
1653402700000|2022-05-24 14:31:40|13175.1|13160.1|13173.4|13158.4|13175.1|13160.1|13173.4|13158.4|6
1653402710000|2022-05-24 14:31:50|13172.6|13157.6|13175.9|13160.9|13175.9|13160.9|13172.1|13157.1|18
1653402720000|2022-05-24 14:32:00|||||||||1
1653402730000|2022-05-24 14:32:10|13176.9|13161.9|13177.1|13162.1|13177.1|13162.1|13176.9|13161.9|0
1653402740000|2022-05-24 14:32:20|13176.6|13161.6|13174.5|13159.5|13176.6|13161.6|13174.5|13159.5|3
1653402750000|2022-05-24 14:32:30|13176.7|13161.7|13178.1|13163.1|13178.1|13163.1|13176.5|13161.5|5
1653402780000|2022-05-24 14:33:00|13178.6|13163.6|13178.6|13163.6|13178.6|13163.6|13178.6|13163.6|0
1653402790000|2022-05-24 14:33:10|13181.1|13166.1|13182.8|13167.8|13183.1|13168.1|13181.1|13166.1|1
1653402800000|2022-05-24 14:33:20|13182.5|13167.5|13182.5|13167.5|13182.5|13167.5|13182.3|13167.3|1
1653402810000|2022-05-24 14:33:30|13182.6|13167.6|13182.6|13167.6|13182.6|13167.6|13182.4|13167.4|0
1653402820000|2022-05-24 14:33:40|13182.4|13167.4|13182.6|13167.6|13182.6|13167.6|13182.4|13167.4|0
1653402830000|2022-05-24 14:33:50|13178.9|13163.9|13183.4|13168.4|13184.1|13169.1|13178.9|13163.9|4
1653402840000|2022-05-24 14:34:00|13183.1|13168.1|13193.1|13178.1|13194.4|13179.4|13183.1|13168.1|2
1653402860000|2022-05-24 14:34:20|13192.9|13177.9|13191.1|13176.1|13195.9|13177.9|13191.1|13170.9|1
1653402870000|2022-05-24 14:34:30|13191.4|13176.4|13191.4|13176.4|13191.4|13176.4|13191.4|13176.4|0
1653402880000|2022-05-24 14:34:40|13195.3|13170.3|13187.9|13172.9|13195.3|13175.1|13187.9|13170.3|3
1653402890000|2022-05-24 14:34:50|13186.9|13171.9|13184.4|13169.4|13186.9|13171.9|13183.7|13168.7|3
1653402900000|2022-05-24 14:35:00|13183.9|13168.9|13180.9|13165.9|13184.4|13169.4|13180.9|13165.9|0
1653402910000|2022-05-24 14:35:10|13180.7|13165.7|13182.2|13167.2|13182.2|13167.2|13180.7|13165.7|1
1653402920000|2022-05-24 14:35:20|13181.9|13166.9|13179.6|13164.6|13181.9|13166.9|13179.6|13164.6|10
1653402930000|2022-05-24 14:35:30|13179.9|13164.9|13179.9|13164.9|13179.9|13164.9|13179.9|13164.9|0
1653402940000|2022-05-24 14:35:40|13183.3|13168.3|13181.6|13166.6|13183.3|13168.3|13181.1|13166.1|2
1653402950000|2022-05-24 14:35:50|13181.8|13166.8|13181.1|13166.1|13181.8|13166.8|13180.6|13165.6|1
1653402960000|2022-05-24 14:36:00|13180.6|13165.6|13176.6|13161.6|13180.6|13165.6|13176.6|13161.6|10
1653402970000|2022-05-24 14:36:10|13178.4|13163.4|13179.5|13164.5|13183.2|13168.2|13178.4|13163.4|1
1653402980000|2022-05-24 14:36:20|13178.7|13163.7|13177.9|13162.9|13178.7|13163.7|13177.9|13162.9|1
1653402990000|2022-05-24 14:36:30|13177.7|13162.7|13177.6|13162.6|13177.7|13162.7|13177.6|13162.6|0
1653403010000|2022-05-24 14:36:50|13177.1|13162.1|13185.3|13170.3|13185.3|13170.3|13177.1|13162.1|5
1653403020000|2022-05-24 14:37:00|13184.6|13169.6|13183.8|13168.8|13184.6|13169.6|13183.8|13168.8|1
1653403030000|2022-05-24 14:37:10|13184.5|13169.5|13185.5|13170.5|13185.5|13170.5|13184.5|13169.5|0
1653403040000|2022-05-24 14:37:20|13186.7|13171.7|13193.2|13178.2|13193.2|13178.2|13186.7|13171.7|6
1653403050000|2022-05-24 14:37:30|13193|13178|13190.6|13175.6|13193|13178|13189.7|13174.7|1
1653403060000|2022-05-24 14:37:40|13186.3|13171.3|13187.2|13172.2|13187.2|13172.2|13186.3|13171.3|2
1653403070000|2022-05-24 14:37:50|13186.5|13171.5|13187|13172|13187|13172|13186.5|13171.5|1
1653403080000|2022-05-24 14:38:00|13186.7|13171.7|13179.1|13164.1|13187.2|13172.2|13179.1|13164.1|4
1653403090000|2022-05-24 14:38:10|13178.3|13163.3|13176.8|13161.8|13178.3|13163.3|13176.6|13161.6|0
1653403100000|2022-05-24 14:38:20|13176.3|13161.3|13173|13158|13176.6|13161.6|13173|13158|4
1653403110000|2022-05-24 14:38:30|13171.8|13156.8|13172.6|13157.6|13172.8|13157.8|13169.8|13154.8|3
1653403120000|2022-05-24 14:38:40|13172.8|13157.8|13172.8|13157.8|13172.8|13157.8|13172.8|13157.8|2
1653403130000|2022-05-24 14:38:50|13174.4|13159.4|13177.4|13162.4|13177.4|13162.4|13174.4|13159.4|1
1653403160000|2022-05-24 14:39:20|13178.1|13163.1|13183.1|13168.1|13183.6|13168.6|13178.1|13163.1|1
1653403170000|2022-05-24 14:39:30|13183.3|13168.3|13184.6|13169.6|13184.6|13169.6|13183.3|13168.3|1
1653403180000|2022-05-24 14:39:40|13184.8|13169.8|13185.1|13170.1|13185.1|13170.1|13184.8|13169.8|0
1653403190000|2022-05-24 14:39:50|13184.6|13169.6|13181.6|13166.6|13184.6|13169.6|13181.6|13166.6|2
1653403200000|2022-05-24 14:40:00|13181.3|13166.3|13183.3|13168.3|13183.3|13168.3|13180.1|13165.1|1
1653403210000|2022-05-24 14:40:10|13182.5|13167.5|13182.5|13167.5|13182.5|13167.5|13182.5|13167.5|0
1653403220000|2022-05-24 14:40:20|13183|13168|13183.5|13168.5|13183.7|13168.7|13183|13168|3
1653403240000|2022-05-24 14:40:40|13182.8|13167.8|13183|13168|13183|13168|13182.8|13167.8|1
1653403250000|2022-05-24 14:40:50|13182.8|13167.8|13182.8|13167.8|13182.8|13167.8|13182.8|13167.8|0
1653403280000|2022-05-24 14:41:20|13181.2|13166.2|13179.8|13164.8|13181.2|13166.2|13179.8|13164.8|1
1653403290000|2022-05-24 14:41:30|13180.5|13165.5|13185.3|13170.3|13185.6|13170.6|13180.5|13165.5|2
1653403310000|2022-05-24 14:41:50|13184.9|13169.9|13182.1|13167.1|13184.9|13169.9|13181.9|13166.9|7
1653403320000|2022-05-24 14:42:00|13183.9|13168.9|13184.9|13169.9|13184.9|13169.9|13183.9|13168.9|3
1653403330000|2022-05-24 14:42:10|13185.1|13170.1|13186.6|13171.6|13186.6|13171.6|13185.1|13170.1|0
1653403340000|2022-05-24 14:42:20|13188.3|13173.3|13184.6|13169.6|13188.3|13173.3|13184.6|13169.6|4
1653403350000|2022-05-24 14:42:30|13184.1|13169.1|13184.3|13169.3|13184.3|13169.3|13184.1|13169.1|0
1653403370000|2022-05-24 14:42:50|13184.5|13169.5|13187.5|13172.5|13188.3|13173.3|13184.5|13169.5|4
1653403380000|2022-05-24 14:43:00|13187|13172|13188|13173|13188|13173|13186.8|13171.8|0
1653403390000|2022-05-24 14:43:10|13189.5|13174.5|13188.7|13173.7|13189.5|13174.5|13188.5|13173.5|1
1653403400000|2022-05-24 14:43:20|13188.2|13173.2|13188|13173|13188.2|13173.2|13187.5|13172.5|1
1653403410000|2022-05-24 14:43:30|13190.1|13175.1|13205.3|13190.3|13206.3|13191.3|13190.1|13175.1|10
1653403420000|2022-05-24 14:43:40|13206.3|13191.3|13207.3|13192.3|13207.3|13192.3|13206.3|13191.3|0
1653403430000|2022-05-24 14:43:50|13217.5|13202.5|13217.9|13202.9|13217.9|13202.9|13216.5|13201.5|8
1653403440000|2022-05-24 14:44:00|13218.2|13203.2|13217.9|13202.9|13219.6|13204.6|13217.6|13202.6|8
1653403450000|2022-05-24 14:44:10|13217.6|13202.6|13218.1|13203.1|13219.2|13204.2|13215.6|13200.6|4
1653403460000|2022-05-24 14:44:20|13218.5|13203.5|13216.6|13201.6|13221.3|13206.3|13216.6|13201.6|8
1653403470000|2022-05-24 14:44:30|13217.1|13202.1|13238.1|13223.1|13238.1|13223.1|13216.1|13201.1|3
1653403480000|2022-05-24 14:44:40|13238.4|13223.4|13238.6|13223.6|13238.6|13223.6|13237.9|13222.9|2
1653403490000|2022-05-24 14:44:50|13238.3|13223.3|13240.6|13225.6|13246.9|13231.9|13231.7|13211.3|5
1653403510000|2022-05-24 14:45:10|13241|13226|13239.7|13224.7|13241.5|13226.5|13239.7|13224.7|0
1653403520000|2022-05-24 14:45:20|13240.2|13225.2|13239.1|13224.1|13241.2|13226.2|13238.9|13223.9|2
1653403530000|2022-05-24 14:45:30|13239.4|13224.4|13234.6|13219.6|13239.4|13224.4|13234.1|13219.1|8
1653403540000|2022-05-24 14:45:40|13230.9|13215.9|13220.4|13205.4|13231.4|13216.4|13219.6|13202.4|29
1653403550000|2022-05-24 14:45:50|13220.1|13205.1|13226.7|13211.7|13228.4|13213.4|13215.9|13200.9|32
1653403560000|2022-05-24 14:46:00|13239.4|13224.4|13236.1|13221.1|13240.9|13225.4|13236.1|13214.4|11
1653403570000|2022-05-24 14:46:10|13241.9|13216.9|13236.2|13221.2|13241.9|13221.7|13236.2|13216.9|0
1653403580000|2022-05-24 14:46:20|13239.9|13224.9|13228.7|13213.7|13239.9|13224.9|13228.7|13213.7|3
1653403590000|2022-05-24 14:46:30|13228.9|13213.9|13228.9|13213.9|13228.9|13213.9|13228.9|13213.9|22
1653403600000|2022-05-24 14:46:40|13229.1|13214.1|13227.5|13212.5|13229.4|13214.4|13227.5|13212.5|23
1653403610000|2022-05-24 14:46:50|13227.7|13212.7|13227|13212|13227.7|13212.7|13227|13212|1
1653403620000|2022-05-24 14:47:00|13227.2|13212.2|13227.2|13212.2|13227.2|13212.2|13227.2|13212.2|0
1653403640000|2022-05-24 14:47:20|||||||||1
1653403660000|2022-05-24 14:47:40|13225.1|13210.1|13219.7|13204.7|13225.1|13210.1|13218.7|13203.7|11
1653403670000|2022-05-24 14:47:50|13220.8|13205.8|13221.6|13206.6|13221.6|13206.6|13220.8|13205.8|1
1653403680000|2022-05-24 14:48:00|||||||||1
1653403690000|2022-05-24 14:48:10|13220.2|13205.2|13220|13205|13220.2|13205.2|13220|13205|3
1653403700000|2022-05-24 14:48:20|13219.7|13204.7|13219.7|13204.7|13219.7|13204.7|13219.7|13204.7|1
1653403710000|2022-05-24 14:48:30|13221.1|13206.1|13222.9|13207.9|13222.9|13207.9|13221.1|13206.1|2
1653403740000|2022-05-24 14:49:00|||||||||1
1653403750000|2022-05-24 14:49:10|13220.6|13205.6|13220.6|13205.6|13220.6|13205.6|13220.6|13205.6|1
1653403760000|2022-05-24 14:49:20|13220.4|13205.4|13220.2|13205.2|13220.4|13205.4|13219.9|13204.9|2
1653403770000|2022-05-24 14:49:30|13221|13206|13221|13206|13221|13206|13221|13206|0
1653403780000|2022-05-24 14:49:40|13220.7|13205.7|13220.3|13205.3|13220.7|13205.7|13220.3|13205.3|1
1653403790000|2022-05-24 14:49:50|13220.5|13205.5|13217.8|13202.8|13220.5|13205.5|13217.8|13202.8|2
1653403800000|2022-05-24 14:50:00|13218|13203|13217.5|13202.5|13218|13203|13217.5|13202.5|0
1653403810000|2022-05-24 14:50:10|13218.3|13203.3|13222.8|13207.8|13222.8|13207.8|13218.3|13203.3|2
1653403820000|2022-05-24 14:50:20|13222.3|13207.3|13222.3|13207.3|13222.8|13207.8|13222.3|13207.3|2
1653403850000|2022-05-24 14:50:50|13219.9|13204.9|13217.8|13202.8|13219.9|13204.9|13217.8|13202.8|1
1653403860000|2022-05-24 14:51:00|13217.3|13202.3|13217.3|13202.3|13217.3|13202.3|13217.3|13202.3|0
1653403870000|2022-05-24 14:51:10|13216.8|13201.8|13216.1|13201.1|13216.8|13201.8|13216.1|13201.1|1
1653403880000|2022-05-24 14:51:20|13214.9|13199.9|13214.4|13199.4|13214.9|13199.9|13214.1|13199.1|3
1653403890000|2022-05-24 14:51:30|13213.9|13198.9|13211.2|13196.2|13213.9|13198.9|13211.2|13196.2|14
1653403900000|2022-05-24 14:51:40|13209.1|13194.1|13206.6|13191.6|13209.1|13194.1|13206.6|13191.6|14
1653403910000|2022-05-24 14:51:50|13206.8|13191.8|13206|13191|13207.3|13192.3|13206|13191|4
1653403920000|2022-05-24 14:52:00|13205.5|13190.5|13205.5|13190.5|13205.5|13190.5|13205.5|13190.5|0
1653403930000|2022-05-24 14:52:10|13204.8|13189.8|13205|13190|13205|13190|13204.8|13189.8|1
1653403940000|2022-05-24 14:52:20|13206.4|13191.4|13209.9|13194.9|13210.7|13195.7|13206.4|13191.4|4
1653403960000|2022-05-24 14:52:40|13209.5|13194.5|13207|13192|13209.9|13194.9|13207|13192|7
1653403970000|2022-05-24 14:52:50|13206.5|13191.5|13209.9|13194.9|13209.9|13194.9|13206.5|13191.5|1
1653403980000|2022-05-24 14:53:00|13210.4|13195.4|13207.7|13192.7|13210.4|13195.4|13205.9|13190.9|3
1653403990000|2022-05-24 14:53:10|13207.2|13192.2|13207.5|13192.5|13207.5|13192.5|13207.2|13192.2|0
1653404000000|2022-05-24 14:53:20|13207.2|13192.2|13206.2|13191.2|13207.4|13192.4|13206.2|13191.2|1
1653404020000|2022-05-24 14:53:40|13205.7|13190.7|13205.5|13190.5|13205.7|13190.7|13204.7|13189.7|1
1653404040000|2022-05-24 14:54:00|13206.7|13191.7|13205|13190|13206.7|13191.7|13205|13190|2
1653404050000|2022-05-24 14:54:10|13204.5|13189.5|13203.2|13188.2|13204.5|13189.5|13203.2|13188.2|1
1653404060000|2022-05-24 14:54:20|13202.5|13187.5|13198.2|13183.2|13202.5|13187.5|13195.7|13180.7|2
1653404080000|2022-05-24 14:54:40|13197.7|13182.7|13198.5|13183.5|13198.5|13183.5|13197.7|13182.7|2
1653404100000|2022-05-24 14:55:00|13197.2|13182.2|13197.2|13182.2|13198.5|13183.5|13197|13182|1
1653404110000|2022-05-24 14:55:10|13195.7|13180.7|13196.2|13181.2|13196.9|13181.9|13194|13179|10
1653404120000|2022-05-24 14:55:20|13196.7|13181.7|13197|13182|13197|13182|13196.7|13181.7|3
1653404150000|2022-05-24 14:55:50|13197.4|13182.4|13202|13187|13202|13187|13197.4|13182.4|2
1653404160000|2022-05-24 14:56:00|13201|13186|13199.9|13184.9|13201|13186|13199.9|13184.9|0
1653404170000|2022-05-24 14:56:10|13200.4|13185.4|13204.2|13189.2|13204.2|13189.2|13199.9|13184.9|2
1653404180000|2022-05-24 14:56:20|13203.9|13188.9|13202.4|13187.4|13203.9|13188.9|13202.2|13187.2|2
1653404190000|2022-05-24 14:56:30|13201.7|13186.7|13201.2|13186.2|13201.7|13186.7|13201.2|13186.2|0
1653404200000|2022-05-24 14:56:40|13200.9|13185.9|13195.9|13180.9|13200.9|13185.9|13195.4|13180.4|6
1653404210000|2022-05-24 14:56:50|13195.7|13180.7|13194.7|13179.7|13195.7|13180.7|13194.7|13179.7|1
1653404230000|2022-05-24 14:57:10|13194.4|13179.4|13194.6|13179.6|13194.6|13179.6|13194.4|13179.4|7
1653404240000|2022-05-24 14:57:20|13194.1|13179.1|13193.9|13178.9|13194.1|13179.1|13193.9|13178.9|1
1653404250000|2022-05-24 14:57:30|13193.3|13178.3|13192.1|13177.1|13193.3|13178.3|13192.1|13177.1|2
1653404260000|2022-05-24 14:57:40|13192.6|13177.6|13192.1|13177.1|13192.6|13177.6|13192.1|13177.1|3
1653404280000|2022-05-24 14:58:00|13192.4|13177.4|13194.6|13179.6|13195.9|13180.9|13192.4|13177.4|1
1653404290000|2022-05-24 14:58:10|13195.4|13180.4|13195.6|13180.6|13195.6|13180.6|13195.4|13180.4|0
1653404300000|2022-05-24 14:58:20|13195.9|13180.9|13195.6|13180.6|13195.9|13180.9|13195.6|13180.6|1
1653404310000|2022-05-24 14:58:30|13198|13183|13216.2|13191.2|13223|13192.2|13198|13183|8
1653404320000|2022-05-24 14:58:40|13211.5|13196.5|13212.4|13197.4|13213.8|13198.8|13210.5|13195.5|5
1653404330000|2022-05-24 14:58:50|13211.9|13196.9|13209.7|13194.7|13211.9|13196.9|13209.7|13194.7|1
1653404340000|2022-05-24 14:59:00|13208.9|13193.9|13205.9|13190.9|13208.9|13193.9|13205.9|13190.9|0
1653404350000|2022-05-24 14:59:10|13206.4|13191.4|13204.9|13189.9|13207.7|13192.7|13204.9|13189.9|0
1653404360000|2022-05-24 14:59:20|13203.9|13188.9|13204.1|13189.1|13204.1|13189.1|13203.9|13188.9|1
1653404370000|2022-05-24 14:59:30|13215.8|13190.8|13223.7|13198.7|13223.7|13201.1|13211|13190.8|6
1653404380000|2022-05-24 14:59:40|13219|13204|13219.2|13204.2|13219.2|13204.2|13219|13204|0
1653404390000|2022-05-24 14:59:50|13220|13205|13214.8|13199.8|13220|13205|13214.5|13199.5|4
1653404400000|2022-05-24 15:00:00|13213.8|13198.8|13213.6|13198.6|13214|13199|13212.3|13197.3|1
1653404410000|2022-05-24 15:00:10|13212.8|13197.8|13213.3|13198.3|13213.3|13198.3|13212.8|13197.8|0
1653404420000|2022-05-24 15:00:20|13215.3|13200.3|13209.8|13194.8|13215.3|13200.3|13205.5|13190.5|2
1653404430000|2022-05-24 15:00:30|13209.3|13194.3|13205.8|13190.8|13210.5|13195.5|13205.8|13190.8|2
1653404440000|2022-05-24 15:00:40|13205.5|13190.5|13205.5|13190.5|13205.5|13190.5|13205.5|13190.5|0
1653404450000|2022-05-24 15:00:50|13208.7|13193.7|13209.1|13194.1|13209.2|13194.2|13208.6|13193.6|5
1653404460000|2022-05-24 15:01:00|13208.9|13193.9|13208.6|13193.6|13209.1|13194.1|13208.6|13193.6|0
1653404470000|2022-05-24 15:01:10|13208.4|13193.4|13208.4|13193.4|13208.4|13193.4|13208.4|13193.4|0
1653404480000|2022-05-24 15:01:20|13208.2|13193.2|13207.7|13192.7|13208.2|13193.2|13207.7|13192.7|2
1653404490000|2022-05-24 15:01:30|13207.4|13192.4|13207.4|13192.4|13207.4|13192.4|13207.4|13192.4|0
1653404500000|2022-05-24 15:01:40|13212.4|13197.4|13205.4|13190.4|13212.4|13197.4|13205.4|13190.4|5
1653404510000|2022-05-24 15:01:50|13206.1|13191.1|13215.8|13200.8|13215.8|13200.8|13206.1|13191.1|6
1653404520000|2022-05-24 15:02:00|13214.9|13199.9|13215.9|13200.9|13219.1|13204.1|13214.6|13199.6|1
1653404530000|2022-05-24 15:02:10|13215.4|13200.4|13215.2|13200.2|13215.9|13200.9|13214.9|13199.9|0
1653404540000|2022-05-24 15:02:20|13214.9|13199.9|13214|13199|13214.9|13199.9|13213.6|13198.6|3
1653404550000|2022-05-24 15:02:30|13213.7|13198.7|13213.7|13198.7|13213.7|13198.7|13213.7|13198.7|0
1653404560000|2022-05-24 15:02:40|13213.4|13198.4|13213.4|13198.4|13213.4|13198.4|13213.4|13198.4|0
1653404570000|2022-05-24 15:02:50|13212.2|13197.2|13211.9|13196.9|13212.4|13197.4|13211.7|13196.7|1
1653404580000|2022-05-24 15:03:00|13211.7|13196.7|13209.7|13194.7|13211.7|13196.7|13209.7|13194.7|1
1653404590000|2022-05-24 15:03:10|13210.7|13195.7|13210.4|13195.4|13211.5|13196.5|13210.4|13195.4|1
1653404600000|2022-05-24 15:03:20|13211.4|13196.4|13212.7|13197.7|13212.7|13197.7|13211.4|13196.4|1
1653404610000|2022-05-24 15:03:30|13210.2|13195.2|13208|13193|13210.2|13195.2|13208|13193|11
1653404630000|2022-05-24 15:03:50|13207.7|13192.7|13207.7|13192.7|13207.7|13192.7|13207.7|13192.7|3
1653404640000|2022-05-24 15:04:00|13207.4|13192.4|13199.3|13184.3|13207.4|13192.4|13199.3|13184.3|2
1653404650000|2022-05-24 15:04:10|13199.8|13184.8|13205.6|13190.6|13212.8|13197.8|13194.3|13179.3|14
1653404660000|2022-05-24 15:04:20|13204.4|13189.4|13206.3|13191.3|13206.3|13191.3|13199.9|13184.9|6
1653404670000|2022-05-24 15:04:30|13206.5|13191.5|13203.5|13188.5|13206.5|13191.5|13203.5|13188.5|0
1653404680000|2022-05-24 15:04:40|13200.3|13185.3|13201.3|13186.3|13201.8|13186.8|13200|13185|2
1653404690000|2022-05-24 15:04:50|13201|13186|13200.5|13185.5|13201|13186|13200.5|13185.5|2
1653404700000|2022-05-24 15:05:00|13200|13185|13202|13187|13204.5|13189.5|13199.5|13184.5|11
1653404710000|2022-05-24 15:05:10|13201.7|13186.7|13201.7|13186.7|13202.7|13187.7|13201.7|13186.7|3
1653404720000|2022-05-24 15:05:20|13201.5|13186.5|13202.2|13187.2|13202.2|13187.2|13201.5|13186.5|1
1653404730000|2022-05-24 15:05:30|13203.2|13188.2|13201.5|13186.5|13203.2|13188.2|13201.5|13186.5|1
1653404740000|2022-05-24 15:05:40|13202|13187|13202|13187|13202|13187|13202|13187|0
1653404750000|2022-05-24 15:05:50|13202.5|13187.5|13208|13193|13210.9|13195.9|13202.5|13187.5|4
1653404760000|2022-05-24 15:06:00|13208.3|13193.3|13209.8|13194.8|13210.5|13195.5|13208.1|13193.1|2
1653404770000|2022-05-24 15:06:10|13209|13194|13206.1|13191.1|13209|13194|13205.3|13190.3|4
1653404780000|2022-05-24 15:06:20|13205.1|13190.1|13201.6|13186.6|13206.1|13191.1|13200.8|13185.8|1
1653404790000|2022-05-24 15:06:30|13203.3|13188.3|13201.8|13186.8|13203.3|13188.3|13201.8|13186.8|1
1653404800000|2022-05-24 15:06:40|13200.8|13185.8|13200.8|13185.8|13200.8|13185.8|13200.8|13185.8|0
1653404810000|2022-05-24 15:06:50|13200.6|13185.6|13199.6|13184.6|13200.6|13185.6|13199.6|13184.6|1
1653404830000|2022-05-24 15:07:10|13200.1|13185.1|13189.7|13174.7|13200.1|13185.1|13189.7|13174.7|16
1653404840000|2022-05-24 15:07:20|13189.5|13174.5|13188.4|13173.4|13189.5|13174.5|13187.9|13172.9|1
1653404850000|2022-05-24 15:07:30|13188.2|13173.2|13187.9|13172.9|13188.2|13173.2|13187.9|13172.9|1
1653404860000|2022-05-24 15:07:40|13191.4|13176.4|13191|13176|13194.2|13179.2|13191|13176|4
1653404870000|2022-05-24 15:07:50|13190.5|13175.5|13188.7|13173.7|13190.5|13175.5|13188.7|13173.7|1
1653404880000|2022-05-24 15:08:00|13189|13174|13187|13172|13189|13174|13187|13172|0
1653404890000|2022-05-24 15:08:10|13186.5|13171.5|13186.5|13171.5|13186.5|13171.5|13186.5|13171.5|0
1653404900000|2022-05-24 15:08:20|13187.2|13172.2|13187.2|13172.2|13187.2|13172.2|13187.2|13172.2|2
1653404910000|2022-05-24 15:08:30|13189.3|13174.3|13190.7|13175.7|13192.2|13177.2|13189.3|13174.3|7
1653404920000|2022-05-24 15:08:40|13191.3|13176.3|13193.2|13178.2|13193.2|13178.2|13191.3|13176.3|1
1653404930000|2022-05-24 15:08:50|13192.7|13177.7|13191.9|13176.9|13192.7|13177.7|13191.9|13176.9|4
1653404940000|2022-05-24 15:09:00|13191.7|13176.7|13191.5|13176.5|13191.7|13176.7|13191.5|13176.5|8
1653404950000|2022-05-24 15:09:10|13190.7|13175.7|13195.6|13180.6|13195.6|13180.6|13190.7|13175.7|11
1653404960000|2022-05-24 15:09:20|13196.1|13181.1|13196.9|13181.9|13196.9|13181.9|13195.6|13180.6|2
1653404970000|2022-05-24 15:09:30|||||||||1
1653404980000|2022-05-24 15:09:40|13198.1|13183.1|13200.4|13185.4|13200.4|13185.4|13198.1|13183.1|2
1653404990000|2022-05-24 15:09:50|13201.6|13186.6|13207.6|13192.6|13208.3|13193.3|13201.6|13186.6|3
1653405000000|2022-05-24 15:10:00|13207.4|13192.4|13208.1|13193.1|13208.1|13193.1|13207.4|13192.4|0
1653405010000|2022-05-24 15:10:10|13207.8|13192.8|13211.9|13196.9|13212.4|13197.4|13207.8|13192.8|11
1653405020000|2022-05-24 15:10:20|13211.4|13196.4|13210.9|13195.9|13211.9|13196.9|13210.4|13195.4|1
1653405030000|2022-05-24 15:10:30|13210.6|13195.6|13211.1|13196.1|13211.3|13196.3|13210.6|13195.6|0
1653405040000|2022-05-24 15:10:40|13211.6|13196.6|13210.6|13195.6|13211.6|13196.6|13209.4|13194.4|2
1653405050000|2022-05-24 15:10:50|13217.8|13202.8|13214.7|13199.7|13218|13203|13214.5|13199.5|8
1653405060000|2022-05-24 15:11:00|13212.3|13197.3|13202.6|13187.6|13212.3|13197.3|13202.3|13187.3|8
1653405070000|2022-05-24 15:11:10|13205|13190|13205.3|13190.3|13205.3|13190.3|13205|13190|1
1653405080000|2022-05-24 15:11:20|13204.3|13189.3|13204.6|13189.6|13204.6|13189.6|13204.3|13189.3|1
1653405110000|2022-05-24 15:11:50|13204.3|13189.3|13203.8|13188.8|13204.3|13189.3|13203.8|13188.8|1
1653405120000|2022-05-24 15:12:00|13204.3|13189.3|13200.8|13185.8|13206|13191|13200.8|13185.8|0
1653405130000|2022-05-24 15:12:10|13201.1|13186.1|13201.1|13186.1|13201.1|13186.1|13201.1|13186.1|1
1653405140000|2022-05-24 15:12:20|||||||||1
1653405150000|2022-05-24 15:12:30|||||||||2
1653405170000|2022-05-24 15:12:50|13201|13186|13201|13186|13201|13186|13201|13186|4
1653405180000|2022-05-24 15:13:00|13205.5|13190.5|13206.2|13191.2|13206.9|13191.9|13205.5|13190.5|2
1653405190000|2022-05-24 15:13:10|13206|13191|13204.5|13189.5|13206|13191|13204.2|13189.2|0
1653405200000|2022-05-24 15:13:20|13204.3|13189.3|13204.8|13189.8|13204.8|13189.8|13203.5|13188.5|1
1653405210000|2022-05-24 15:13:30|13205.5|13190.5|13203.5|13188.5|13205.5|13190.5|13203.5|13188.5|7
1653405220000|2022-05-24 15:13:40|13203.8|13188.8|13201|13186|13207.7|13192.7|13201|13186|13
1653405230000|2022-05-24 15:13:50|13201.3|13186.3|13206|13191|13206.5|13191.5|13201|13186|15
1653405240000|2022-05-24 15:14:00|13205.8|13190.8|13205.8|13190.8|13205.8|13190.8|13205.8|13190.8|2
1653405250000|2022-05-24 15:14:10|13205.5|13190.5|13205.5|13190.5|13205.5|13190.5|13205.5|13190.5|0
1653405260000|2022-05-24 15:14:20|13206.5|13191.5|13208.8|13193.8|13208.8|13193.8|13206.5|13191.5|5
1653405270000|2022-05-24 15:14:30|13207|13192|13208.8|13193.8|13208.8|13193.8|13207|13192|2
1653405280000|2022-05-24 15:14:40|13209.7|13194.7|13210|13195|13210.8|13195.8|13209.7|13194.7|5
1653405290000|2022-05-24 15:14:50|13210.2|13195.2|13209.7|13194.7|13210.7|13195.7|13209.7|13194.7|1
1653405300000|2022-05-24 15:15:00|13207.2|13192.2|13214.2|13199.2|13214.2|13199.2|13207.2|13192.2|4
1653405320000|2022-05-24 15:15:20|13214|13199|13211.5|13196.5|13214|13199|13211.5|13196.5|0
1653405330000|2022-05-24 15:15:30|13211.2|13196.2|13210.7|13195.7|13211.7|13196.7|13210.7|13195.7|0
1653405340000|2022-05-24 15:15:40|13216.2|13201.2|13217.9|13202.9|13217.9|13202.9|13216.2|13201.2|1
1653405350000|2022-05-24 15:15:50|13218.2|13203.2|13218.2|13203.2|13218.2|13203.2|13218.2|13203.2|1
1653405360000|2022-05-24 15:16:00|13218|13203|13216.5|13201.5|13218|13203|13216.5|13201.5|0
1653405370000|2022-05-24 15:16:10|13216|13201|13213.5|13198.5|13216.2|13201.2|13213.5|13198.5|1
1653405380000|2022-05-24 15:16:20|13212.5|13197.5|13221.9|13206.9|13225.2|13210.2|13211.5|13196.5|5
1653405390000|2022-05-24 15:16:30|13222.2|13207.2|13222.7|13207.7|13222.7|13207.7|13222.2|13207.2|0
1653405400000|2022-05-24 15:16:40|13222.2|13207.2|13221.2|13206.2|13222.2|13207.2|13220.9|13205.9|1
1653405410000|2022-05-24 15:16:50|13220.7|13205.7|13214|13199|13220.7|13205.7|13214|13199|1
1653405420000|2022-05-24 15:17:00|13214.7|13199.7|13217.9|13202.9|13219.9|13204.9|13214.5|13199.5|1
1653405430000|2022-05-24 15:17:10|13217.7|13202.7|13218.4|13203.4|13218.9|13203.9|13217.7|13202.7|0
1653405440000|2022-05-24 15:17:20|13218.2|13203.2|13217.1|13202.1|13218.4|13203.4|13216.7|13201.7|0
1653405450000|2022-05-24 15:17:30|13217.4|13202.4|13217.2|13202.2|13217.4|13202.4|13216.9|13201.9|0
1653405460000|2022-05-24 15:17:40|13216.9|13201.9|13217.9|13202.9|13217.9|13202.9|13216.9|13201.9|0
1653405470000|2022-05-24 15:17:50|13216.9|13201.9|13216.9|13201.9|13216.9|13201.9|13216.9|13201.9|1
1653405480000|2022-05-24 15:18:00|13217.2|13202.2|13215.2|13200.2|13217.2|13202.2|13214.7|13199.7|3
1653405490000|2022-05-24 15:18:10|13215.5|13200.5|13215.5|13200.5|13215.5|13200.5|13215.5|13200.5|0
1653405510000|2022-05-24 15:18:30|||||||||5
1653405520000|2022-05-24 15:18:40|13214|13199|13213.4|13198.4|13214|13199|13212.5|13197.5|2
1653405530000|2022-05-24 15:18:50|13211|13196|13208.5|13193.5|13211|13196|13208.5|13193.5|1
1653405540000|2022-05-24 15:19:00|13208.2|13193.2|13211.5|13196.5|13211.5|13196.5|13208.2|13193.2|14
1653405550000|2022-05-24 15:19:10|13211.4|13196.4|13211.4|13196.4|13211.4|13196.4|13211.4|13196.4|1
1653405560000|2022-05-24 15:19:20|13210.9|13195.9|13210.9|13195.9|13210.9|13195.9|13210.9|13195.9|1
1653405570000|2022-05-24 15:19:30|||||||||1
1653405590000|2022-05-24 15:19:50|||||||||3
1653405600000|2022-05-24 15:20:00|13212.4|13197.4|13213.7|13198.7|13213.7|13198.7|13212.4|13197.4|2
1653405610000|2022-05-24 15:20:10|13215.2|13200.2|13215.4|13200.4|13215.4|13200.4|13215.2|13200.2|1
1653405620000|2022-05-24 15:20:20|13215.2|13200.2|13214.4|13199.4|13215.2|13200.2|13214.4|13199.4|3
1653405630000|2022-05-24 15:20:30|13211.1|13196.1|13207.2|13192.2|13211.1|13196.1|13207.2|13192.2|9
1653405640000|2022-05-24 15:20:40|13206.9|13191.9|13204.9|13189.9|13206.9|13191.9|13204.2|13189.2|2
1653405650000|2022-05-24 15:20:50|13203.9|13188.9|13203.9|13188.9|13204.7|13189.7|13203.9|13188.9|1
1653405660000|2022-05-24 15:21:00|13203.7|13188.7|13201.4|13186.4|13203.7|13188.7|13199.9|13184.9|355
1653405670000|2022-05-24 15:21:10|13207.4|13192.4|13207.9|13192.9|13208.1|13193.1|13207.4|13192.4|1
1653405680000|2022-05-24 15:21:20|||||||||20
1653405690000|2022-05-24 15:21:30|||||||||8
1653405700000|2022-05-24 15:21:40|13208.1|13193.1|13208.1|13193.1|13208.1|13193.1|13208.1|13193.1|0
1653405710000|2022-05-24 15:21:50|||||||||4
1653405720000|2022-05-24 15:22:00|13208.9|13193.9|13209.6|13194.6|13209.6|13194.6|13207.9|13192.9|3
1653405730000|2022-05-24 15:22:10|13209.9|13194.9|13210.1|13195.1|13210.1|13195.1|13209.6|13194.6|2
1653405740000|2022-05-24 15:22:20|13208.4|13193.4|13213.4|13198.4|13213.4|13198.4|13208.4|13193.4|3
1653405750000|2022-05-24 15:22:30|13213.1|13198.1|13213.1|13198.1|13213.1|13198.1|13213.1|13198.1|1
1653405760000|2022-05-24 15:22:40|13212.6|13197.6|13212.1|13197.1|13212.6|13197.6|13212.1|13197.1|0
1653405780000|2022-05-24 15:23:00|13211.6|13196.6|13210.1|13195.1|13211.6|13196.6|13210.1|13195.1|2
1653405790000|2022-05-24 15:23:10|||||||||1
1653405810000|2022-05-24 15:23:30|13209.3|13194.3|13209.3|13194.3|13209.3|13194.3|13209.3|13194.3|2
1653405830000|2022-05-24 15:23:50|13211.7|13196.7|13213.6|13198.6|13213.6|13198.6|13211.7|13196.7|1
1653405840000|2022-05-24 15:24:00|13213.3|13198.3|13213.1|13198.1|13213.6|13198.6|13213.1|13198.1|5
1653405850000|2022-05-24 15:24:10|13213.3|13198.3|13213.6|13198.6|13213.6|13198.6|13212.9|13197.9|0
1653405870000|2022-05-24 15:24:30|13214.1|13199.1|13220.8|13205.8|13226.3|13211.3|13214.1|13199.1|2
1653405880000|2022-05-24 15:24:40|13221.1|13206.1|13232.3|13217.3|13232.3|13217.3|13221.1|13206.1|13
1653405890000|2022-05-24 15:24:50|13230.3|13215.3|13236|13221|13236.7|13221.7|13230.3|13215.3|8
1653405900000|2022-05-24 15:25:00|13237.5|13222.5|13232.1|13217.1|13238.5|13223.5|13231.8|13216.8|12
1653405910000|2022-05-24 15:25:10|13232.3|13217.3|13231.4|13216.4|13232.3|13217.3|13229.9|13214.9|2
1653405920000|2022-05-24 15:25:20|13230.9|13215.9|13233.4|13218.4|13233.4|13218.4|13229.4|13214.4|3
1653405930000|2022-05-24 15:25:30|13231.1|13216.1|13230.9|13215.9|13231.1|13216.1|13229.9|13214.9|0
1653405940000|2022-05-24 15:25:40|13230.4|13215.4|13226.2|13211.2|13230.9|13215.9|13226.2|13211.2|3
1653405950000|2022-05-24 15:25:50|13226|13211|13218.8|13203.8|13226|13211|13218.8|13203.8|3
1653405960000|2022-05-24 15:26:00|13220|13205|13224.7|13209.7|13224.7|13209.7|13219|13204|5
1653405970000|2022-05-24 15:26:10|13224.4|13209.4|13223.8|13208.8|13224.8|13209.8|13223.8|13208.8|0
1653405990000|2022-05-24 15:26:30|13224.3|13209.3|13225|13210|13226|13211|13224.3|13209.3|3
1653406000000|2022-05-24 15:26:40|13225.2|13210.2|13224.5|13209.5|13225.2|13210.2|13224.5|13209.5|1
1653406010000|2022-05-24 15:26:50|13222.9|13207.9|13221|13206|13223.7|13208.7|13221|13206|2
1653406020000|2022-05-24 15:27:00|13220.7|13205.7|13221.5|13206.5|13221.7|13206.7|13220.7|13205.7|0
1653406030000|2022-05-24 15:27:10|13220.7|13205.7|13218.5|13203.5|13220.7|13205.7|13218.5|13203.5|0
1653406040000|2022-05-24 15:27:20|13217.5|13202.5|13217.5|13202.5|13217.5|13202.5|13217.5|13202.5|0
1653406050000|2022-05-24 15:27:30|13217.2|13202.2|13223.2|13208.2|13223.9|13208.9|13217.2|13202.2|2
1653406060000|2022-05-24 15:27:40|13224.2|13209.2|13223.7|13208.7|13224.2|13209.2|13223.7|13208.7|0
1653406070000|2022-05-24 15:27:50|13223.5|13208.5|13220.5|13205.5|13223.5|13208.5|13220.5|13205.5|1
1653406080000|2022-05-24 15:28:00|13220.8|13205.8|13222.2|13207.2|13222.2|13207.2|13220.5|13205.5|9
1653406090000|2022-05-24 15:28:10|13222.7|13207.7|13223.7|13208.7|13224.5|13209.5|13222.7|13207.7|5
1653406100000|2022-05-24 15:28:20|13223.2|13208.2|13223.7|13208.7|13223.7|13208.7|13223.2|13208.2|0
1653406110000|2022-05-24 15:28:30|13223.4|13208.4|13219.5|13204.5|13223.4|13208.4|13219.5|13204.5|3
1653406120000|2022-05-24 15:28:40|13213.2|13198.2|13214.5|13199.5|13214.5|13199.5|13213|13198|2
1653406130000|2022-05-24 15:28:50|13214.2|13199.2|13211.2|13196.2|13214.4|13199.4|13211.2|13196.2|2
1653406140000|2022-05-24 15:29:00|13211|13196|13220.1|13205.1|13220.4|13205.4|13211|13196|5
1653406150000|2022-05-24 15:29:10|13219.9|13204.9|13217.5|13202.5|13219.9|13204.9|13217.5|13202.5|0
1653406160000|2022-05-24 15:29:20|13218|13203|13221.8|13206.8|13221.8|13206.8|13217.7|13202.7|1
1653406170000|2022-05-24 15:29:30|13222|13207|13223.1|13208.1|13225.2|13210.2|13222|13207|3
1653406180000|2022-05-24 15:29:40|13222.8|13207.8|13217.2|13202.2|13222.8|13207.8|13215.7|13200.7|0
1653406190000|2022-05-24 15:29:50|13217.4|13202.4|13221.6|13206.6|13223|13208|13217.4|13202.4|6
1653406200000|2022-05-24 15:30:00|13220.9|13205.9|13219.9|13204.9|13220.9|13205.9|13219.9|13204.9|0
1653406210000|2022-05-24 15:30:10|13219.6|13204.6|13219.3|13204.3|13219.6|13204.6|13217|13202|1
1653406230000|2022-05-24 15:30:30|13219.2|13204.2|13223.1|13208.1|13223.1|13208.1|13219.2|13204.2|10
1653406240000|2022-05-24 15:30:40|13224.6|13209.6|13223.6|13208.6|13224.6|13209.6|13222.9|13207.9|1
1653406250000|2022-05-24 15:30:50|13223.9|13208.9|13223.9|13208.9|13223.9|13208.9|13223.9|13208.9|0
1653406260000|2022-05-24 15:31:00|13223.6|13208.6|13224.3|13209.3|13224.3|13209.3|13223.6|13208.6|10
1653406280000|2022-05-24 15:31:20|13223.9|13208.9|13221.6|13206.6|13223.9|13208.9|13220.9|13205.9|1
1653406290000|2022-05-24 15:31:30|13221.9|13206.9|13221.9|13206.9|13221.9|13206.9|13221.9|13206.9|0
1653406300000|2022-05-24 15:31:40|13221.4|13206.4|13220.6|13205.6|13221.4|13206.4|13220.6|13205.6|2
1653406320000|2022-05-24 15:32:00|13219.3|13204.3|13217.8|13202.8|13219.3|13204.3|13213.8|13198.8|3
1653406330000|2022-05-24 15:32:10|13217.1|13202.1|13214.4|13199.4|13217.1|13202.1|13214.4|13199.4|1
1653406340000|2022-05-24 15:32:20|13215|13200|13218.7|13203.7|13218.7|13203.7|13212.9|13197.9|5
1653406350000|2022-05-24 15:32:30|13220.8|13205.8|13219.1|13204.1|13220.8|13205.8|13217.9|13202.9|7
1653406360000|2022-05-24 15:32:40|13219.4|13204.4|13222|13207|13222|13207|13219.3|13204.3|5
1653406370000|2022-05-24 15:32:50|13221.5|13206.5|13220.5|13205.5|13221.5|13206.5|13220.5|13205.5|0
1653406380000|2022-05-24 15:33:00|13221.8|13206.8|13218.1|13203.1|13221.8|13206.8|13218.1|13203.1|0
1653406390000|2022-05-24 15:33:10|13219|13204|13219.5|13204.5|13219.7|13204.7|13219|13204|2
1653406400000|2022-05-24 15:33:20|13220|13205|13223.2|13208.2|13223.2|13208.2|13219.5|13204.5|2
1653406410000|2022-05-24 15:33:30|13223.5|13208.5|13220.5|13205.5|13223.5|13208.5|13220.5|13205.5|2
1653406420000|2022-05-24 15:33:40|13220.3|13205.3|13218.8|13203.8|13220.3|13205.3|13218.5|13203.5|0
1653406430000|2022-05-24 15:33:50|13219.6|13204.6|13219.1|13204.1|13220.8|13205.8|13219.1|13204.1|0
1653406440000|2022-05-24 15:34:00|13220.3|13205.3|13219.6|13204.6|13220.6|13205.6|13218.3|13203.3|0
1653406450000|2022-05-24 15:34:10|13219.4|13204.4|13219.6|13204.6|13219.6|13204.6|13219.4|13204.4|0
1653406460000|2022-05-24 15:34:20|||||||||1
1653406470000|2022-05-24 15:34:30|13218.3|13203.3|13222|13207|13222|13207|13218.3|13203.3|9
1653406480000|2022-05-24 15:34:40|13221.8|13206.8|13221.8|13206.8|13221.8|13206.8|13221.1|13206.1|1
1653406490000|2022-05-24 15:34:50|13224.8|13209.8|13225.3|13210.3|13225.3|13210.3|13224.8|13209.8|1
1653406500000|2022-05-24 15:35:00|13225.5|13210.5|13224.2|13209.2|13225.8|13210.8|13223.5|13208.5|0
1653406510000|2022-05-24 15:35:10|13223.3|13208.3|13223.3|13208.3|13223.3|13208.3|13223.3|13208.3|0
1653406520000|2022-05-24 15:35:20|13223.8|13208.8|13222.1|13207.1|13223.8|13208.8|13222.1|13207.1|1
1653406530000|2022-05-24 15:35:30|13221.8|13206.8|13221.8|13206.8|13221.8|13206.8|13221.8|13206.8|0
1653406560000|2022-05-24 15:36:00|13221.6|13206.6|13219.1|13204.1|13221.6|13206.6|13219.1|13204.1|3
1653406570000|2022-05-24 15:36:10|13219.3|13204.3|13219.8|13204.8|13219.8|13204.8|13219.3|13204.3|0
1653406580000|2022-05-24 15:36:20|13220.3|13205.3|13220.3|13205.3|13220.3|13205.3|13219.8|13204.8|0
1653406590000|2022-05-24 15:36:30|13220.1|13205.1|13220.3|13205.3|13222.3|13207.3|13218.3|13203.3|99
1653406600000|2022-05-24 15:36:40|13219.6|13204.6|13218.8|13203.8|13220.1|13205.1|13218.8|13203.8|10
1653406610000|2022-05-24 15:36:50|13222.8|13207.8|13222.5|13207.5|13223|13208|13222.5|13207.5|4
1653406620000|2022-05-24 15:37:00|13222|13207|13221.5|13206.5|13222|13207|13220.5|13205.5|4
1653406630000|2022-05-24 15:37:10|13221.1|13206.1|13221.1|13206.1|13221.1|13206.1|13221.1|13206.1|2
1653406650000|2022-05-24 15:37:30|13220.8|13205.8|13216.6|13201.6|13220.8|13205.8|13216.6|13201.6|1
1653406660000|2022-05-24 15:37:40|13217.8|13202.8|13217.8|13202.8|13217.8|13202.8|13217.8|13202.8|0
1653406670000|2022-05-24 15:37:50|13215.2|13200.2|13211.8|13196.8|13215.2|13200.2|13210.3|13195.3|25
1653406680000|2022-05-24 15:38:00|13212.3|13197.3|13212.3|13197.3|13212.3|13197.3|13212.3|13197.3|4
1653406690000|2022-05-24 15:38:10|13212.9|13197.9|13216.1|13201.1|13216.1|13201.1|13212.9|13197.9|2
1653406700000|2022-05-24 15:38:20|13215.9|13200.9|13218.7|13203.7|13218.9|13203.9|13215.9|13200.9|8
1653406710000|2022-05-24 15:38:30|13218.9|13203.9|13218.7|13203.7|13218.9|13203.9|13218.7|13203.7|0
1653406720000|2022-05-24 15:38:40|13219.6|13204.6|13219.6|13204.6|13219.6|13204.6|13219.6|13204.6|0
1653406730000|2022-05-24 15:38:50|13223.3|13208.3|13225.3|13210.3|13226.9|13211.9|13223.3|13208.3|2
1653406740000|2022-05-24 15:39:00|13225.1|13210.1|13225.1|13210.1|13225.1|13210.1|13224.9|13209.9|0
1653406760000|2022-05-24 15:39:20|||||||||7
1653406770000|2022-05-24 15:39:30|13225|13210|13225|13210|13225|13210|13225|13210|0
1653406780000|2022-05-24 15:39:40|13227.4|13212.4|13228.1|13213.1|13228.1|13213.1|13224.9|13209.9|11
1653406790000|2022-05-24 15:39:50|13227.6|13212.6|13224.4|13209.4|13227.6|13212.6|13224.4|13209.4|0
1653406800000|2022-05-24 15:40:00|13224.8|13209.8|13226.1|13211.1|13226.1|13211.1|13224.8|13209.8|0
1653406810000|2022-05-24 15:40:10|13226.4|13211.4|13226.4|13211.4|13226.4|13211.4|13226.4|13211.4|0
1653406820000|2022-05-24 15:40:20|13226.1|13211.1|13226.1|13211.1|13226.1|13211.1|13226.1|13211.1|0
1653406840000|2022-05-24 15:40:40|13227.3|13212.3|13233.2|13218.2|13236.2|13221.2|13227.3|13212.3|9
1653406850000|2022-05-24 15:40:50|13232.9|13217.9|13235.4|13220.4|13235.4|13220.4|13232.9|13217.9|2
1653406860000|2022-05-24 15:41:00|13235.7|13220.7|13240.4|13225.4|13240.4|13225.4|13234.7|13219.7|4
1653406870000|2022-05-24 15:41:10|13239.1|13224.1|13235.7|13220.7|13239.1|13224.1|13235|13220|2
1653406880000|2022-05-24 15:41:20|13237.2|13222.2|13237.4|13222.4|13237.4|13222.4|13237.2|13222.2|0
1653406900000|2022-05-24 15:41:40|13238|13223|13235.2|13220.2|13238|13223|13235.2|13220.2|1
1653406910000|2022-05-24 15:41:50|13235.3|13220.3|13234.5|13219.5|13235.3|13220.3|13234.5|13219.5|0
1653406920000|2022-05-24 15:42:00|13234.3|13219.3|13235.8|13220.8|13235.8|13220.8|13230.1|13215.1|2
1653406930000|2022-05-24 15:42:10|13235.6|13220.6|13235.3|13220.3|13235.6|13220.6|13235.3|13220.3|1
1653406940000|2022-05-24 15:42:20|13237.2|13222.2|13239.7|13224.7|13239.7|13224.7|13237.2|13222.2|7
1653406950000|2022-05-24 15:42:30|13245.5|13230.5|13243.5|13228.5|13250.2|13235.2|13241.2|13226.2|18
1653406960000|2022-05-24 15:42:40|13243.7|13228.7|13245.5|13230.5|13245.5|13230.5|13241|13226|0
1653406970000|2022-05-24 15:42:50|13245.3|13230.3|13243.3|13228.3|13245.3|13230.3|13243|13228|0
1653406980000|2022-05-24 15:43:00|13243.5|13228.5|13237.2|13222.2|13243.8|13228.8|13237.2|13222.2|2
1653406990000|2022-05-24 15:43:10|13237.5|13222.5|13237.3|13222.3|13244.8|13229.8|13237.3|13222.3|6
1653407000000|2022-05-24 15:43:20|13237.8|13222.8|13238.3|13223.3|13239.5|13224.5|13237.8|13222.8|0
1653407010000|2022-05-24 15:43:30|13238.1|13223.1|13241.8|13226.8|13241.8|13226.8|13235.5|13220.5|2
1653407020000|2022-05-24 15:43:40|13241|13226|13237.8|13222.8|13241|13226|13237.8|13222.8|0
1653407030000|2022-05-24 15:43:50|13240|13225|13239.3|13224.3|13244|13229|13238.8|13223.8|8
1653407040000|2022-05-24 15:44:00|13238.8|13223.8|13238.8|13223.8|13238.8|13223.8|13238.8|13223.8|0
1653407050000|2022-05-24 15:44:10|13238.6|13223.6|13236|13221|13238.6|13223.6|13236|13221|0
1653407060000|2022-05-24 15:44:20|13237.7|13222.7|13239.5|13224.5|13239.5|13224.5|13237.7|13222.7|0
1653407070000|2022-05-24 15:44:30|13239.2|13224.2|13239.2|13224.2|13239.2|13224.2|13239.2|13224.2|0
1653407090000|2022-05-24 15:44:50|13239|13224|13236.8|13221.8|13239|13224|13236.8|13221.8|0
1653407100000|2022-05-24 15:45:00|13236.3|13221.3|13231.7|13216.7|13236.3|13221.3|13231.7|13216.7|1
1653407110000|2022-05-24 15:45:10|13232.9|13217.9|13234.2|13219.2|13234.2|13219.2|13232.9|13217.9|2
1653407120000|2022-05-24 15:45:20|13236.1|13221.1|13240.1|13225.1|13240.4|13225.4|13236.1|13221.1|16
1653407130000|2022-05-24 15:45:30|13239.9|13224.9|13234.5|13219.5|13239.9|13224.9|13234|13219|2
1653407140000|2022-05-24 15:45:40|13235.8|13220.8|13237.7|13222.7|13238.7|13223.7|13235.8|13220.8|1
1653407150000|2022-05-24 15:45:50|13236.7|13221.7|13237.2|13222.2|13237.2|13222.2|13236.7|13221.7|0
1653407160000|2022-05-24 15:46:00|13237.5|13222.5|13238.4|13223.4|13239.1|13224.1|13236.3|13221.3|5
1653407170000|2022-05-24 15:46:10|13236.5|13221.5|13234.7|13219.7|13236.5|13221.5|13233.1|13218.1|1
1653407180000|2022-05-24 15:46:20|13234.9|13219.9|13234.9|13219.9|13234.9|13219.9|13234.9|13219.9|0
1653407190000|2022-05-24 15:46:30|13235.4|13220.4|13235.4|13220.4|13235.4|13220.4|13235.4|13220.4|2
1653407210000|2022-05-24 15:46:50|13235|13220|13233.4|13218.4|13235|13220|13233.2|13218.2|3
1653407220000|2022-05-24 15:47:00|13233.6|13218.6|13241.8|13226.8|13242|13227|13233.6|13218.6|6
1653407230000|2022-05-24 15:47:10|13241.3|13226.3|13240.8|13225.8|13241.3|13226.3|13240.8|13225.8|1
1653407240000|2022-05-24 15:47:20|13241|13226|13249.6|13234.6|13249.6|13234.6|13241|13226|14
1653407250000|2022-05-24 15:47:30|13248.8|13233.8|13253.2|13238.2|13253.7|13238.7|13245|13230|12
1653407260000|2022-05-24 15:47:40|13253.4|13238.4|13253.4|13238.4|13253.4|13238.4|13253.4|13238.4|0
1653407270000|2022-05-24 15:47:50|13254.3|13239.3|13260|13245|13260.2|13245.2|13254.3|13239.3|5
1653407280000|2022-05-24 15:48:00|13259.7|13244.7|13274.7|13259.7|13278|13263|13259.7|13244.7|33
1653407290000|2022-05-24 15:48:10|13275.2|13260.2|13281.4|13266.4|13281.4|13266.4|13269.6|13254.6|8
1653407300000|2022-05-24 15:48:20|13281.9|13266.9|13279.9|13264.9|13282.4|13267.4|13276.7|13261.7|11
1653407310000|2022-05-24 15:48:30|13280.2|13265.2|13273.6|13258.6|13283.1|13268.1|13267.9|13252.9|6
1653407320000|2022-05-24 15:48:40|13273.2|13258.2|13277.8|13262.8|13277.8|13262.8|13272.1|13257.1|0
1653407330000|2022-05-24 15:48:50|13276.6|13261.6|13272.1|13257.1|13276.6|13261.6|13271.9|13256.9|4
1653407340000|2022-05-24 15:49:00|13271.7|13256.7|13263.7|13248.7|13271.9|13256.9|13262|13247|6
1653407350000|2022-05-24 15:49:10|13265.7|13250.7|13261.2|13246.2|13266.2|13251.2|13260.5|13245.5|0
1653407360000|2022-05-24 15:49:20|13262.2|13247.2|13262.2|13247.2|13262.2|13247.2|13262.2|13247.2|1
1653407370000|2022-05-24 15:49:30|13262.5|13247.5|13244.9|13229.9|13262.5|13247.5|13244.9|13229.9|16
1653407380000|2022-05-24 15:49:40|13245.4|13230.4|13244.4|13229.4|13245.9|13230.9|13241.7|13226.7|4
1653407390000|2022-05-24 15:49:50|13245.1|13230.1|13244.6|13229.6|13245.8|13230.8|13244.3|13229.3|19
1653407400000|2022-05-24 15:50:00|13246.1|13231.1|13241.9|13226.9|13253.5|13238.5|13241.9|13226.9|6
1653407410000|2022-05-24 15:50:10|13242.1|13227.1|13244.2|13229.2|13248.8|13233.8|13242.1|13227.1|3
1653407420000|2022-05-24 15:50:20|13244|13229|13243.5|13228.5|13244|13229|13243.5|13228.5|0
1653407430000|2022-05-24 15:50:30|13243.7|13228.7|13241.6|13226.6|13247.6|13232.6|13241.6|13226.6|7
1653407440000|2022-05-24 15:50:40|13240.8|13225.8|13240.8|13225.8|13240.8|13225.8|13240.8|13225.8|0
1653407450000|2022-05-24 15:50:50|13240.6|13225.6|13240.8|13225.8|13240.9|13225.9|13240.6|13225.6|0
1653407460000|2022-05-24 15:51:00|13241.3|13226.3|13238.7|13223.7|13242.4|13227.4|13238.7|13223.7|4
1653407470000|2022-05-24 15:51:10|13239.8|13224.8|13239.8|13224.8|13239.8|13224.8|13239.8|13224.8|0
1653407480000|2022-05-24 15:51:20|13239.5|13224.5|13240.5|13225.5|13241.4|13226.4|13238.8|13223.8|6
1653407490000|2022-05-24 15:51:30|13240.7|13225.7|13241.9|13226.9|13242.4|13227.4|13240.7|13225.7|6
1653407500000|2022-05-24 15:51:40|13240.4|13225.4|13240.3|13225.3|13241.2|13226.2|13240.3|13225.3|4
1653407510000|2022-05-24 15:51:50|13240.5|13225.5|13246.1|13231.1|13246.1|13231.1|13240.3|13225.3|10
1653407520000|2022-05-24 15:52:00|13241.5|13226.5|13240.8|13225.8|13241.9|13226.9|13240.8|13225.8|8
1653407530000|2022-05-24 15:52:10|13240|13225|13240|13225|13240|13225|13240|13225|0
1653407540000|2022-05-24 15:52:20|13239.5|13224.5|13239.3|13224.3|13239.5|13224.5|13239.2|13224.2|1
1653407550000|2022-05-24 15:52:30|13239|13224|13241.5|13226.5|13241.5|13226.5|13238.8|13223.8|4
1653407560000|2022-05-24 15:52:40|13241|13226|13239.3|13224.3|13241|13226|13239|13224|16
1653407570000|2022-05-24 15:52:50|13241.5|13226.5|13243.3|13228.3|13244.3|13229.3|13241.5|13226.5|3
1653407580000|2022-05-24 15:53:00|13241.8|13226.8|13240.8|13225.8|13241.8|13226.8|13240.8|13225.8|2
1653407590000|2022-05-24 15:53:10|13241.1|13226.1|13241.1|13226.1|13241.1|13226.1|13241.1|13226.1|1
1653407600000|2022-05-24 15:53:20|13240.8|13225.8|13240.8|13225.8|13240.8|13225.8|13240.8|13225.8|5
1653407610000|2022-05-24 15:53:30|13240.3|13225.3|13240.3|13225.3|13240.3|13225.3|13240.3|13225.3|2
1653407620000|2022-05-24 15:53:40|13246.1|13231.1|13246.1|13231.1|13246.1|13231.1|13246.1|13231.1|4
1653407630000|2022-05-24 15:53:50|13244.3|13229.3|13244.2|13229.2|13244.3|13229.3|13243.9|13228.9|1
1653407640000|2022-05-24 15:54:00|13247.4|13232.4|13260.9|13245.9|13260.9|13245.9|13247.4|13232.4|9
1653407650000|2022-05-24 15:54:10|13259.8|13244.8|13260|13245|13261|13246|13258.7|13243.7|3
1653407660000|2022-05-24 15:54:20|13260.4|13245.4|13262.8|13247.8|13262.8|13247.8|13260.4|13245.4|4
1653407670000|2022-05-24 15:54:30|13261.5|13246.5|13261.5|13246.5|13261.5|13246.5|13261.3|13246.3|2
1653407680000|2022-05-24 15:54:40|13261.2|13246.2|13255.8|13240.8|13261.2|13246.2|13255.1|13240.1|4
1653407690000|2022-05-24 15:54:50|13254.8|13239.8|13254.8|13239.8|13254.8|13239.8|13254.8|13239.8|0
1653407700000|2022-05-24 15:55:00|13255.3|13240.3|13256|13241|13262.5|13247.5|13255.3|13240.3|4
1653407710000|2022-05-24 15:55:10|13254.8|13239.8|13256.8|13241.8|13257.5|13242.5|13254.3|13239.3|1
1653407720000|2022-05-24 15:55:20|13255.6|13240.6|13255.8|13240.8|13255.8|13240.8|13254.5|13239.5|0
1653407730000|2022-05-24 15:55:30|13255.2|13240.2|13255.2|13240.2|13255.2|13240.2|13255.2|13240.2|2
1653407740000|2022-05-24 15:55:40|13256.8|13241.8|13257.8|13242.8|13259.9|13244.9|13256.8|13241.8|6
1653407750000|2022-05-24 15:55:50|13257.3|13242.3|13255.3|13240.3|13257.3|13242.3|13255.3|13240.3|2
1653407760000|2022-05-24 15:56:00|13255.8|13240.8|13256.8|13241.8|13256.8|13241.8|13255.8|13240.8|2
1653407770000|2022-05-24 15:56:10|13256.6|13241.6|13259.1|13244.1|13262.1|13247.1|13256.3|13241.3|5
1653407780000|2022-05-24 15:56:20|13258.6|13243.6|13253.3|13238.3|13258.6|13243.6|13253.3|13238.3|3
1653407790000|2022-05-24 15:56:30|13253.5|13238.5|13255.6|13240.6|13255.6|13240.6|13252.1|13237.1|5
1653407800000|2022-05-24 15:56:40|13256.6|13241.6|13251.2|13236.2|13260.8|13245.8|13251.2|13236.2|6
1653407810000|2022-05-24 15:56:50|13250.9|13235.9|13248.6|13233.6|13250.9|13235.9|13248.6|13233.6|0
1653407820000|2022-05-24 15:57:00|13251.9|13236.9|13255.2|13240.2|13258.1|13243.1|13251.9|13236.9|8
1653407830000|2022-05-24 15:57:10|13251.3|13236.3|13251.1|13236.1|13251.3|13236.3|13250.9|13235.9|1
1653407840000|2022-05-24 15:57:20|13250.9|13235.9|13250.9|13235.9|13250.9|13235.9|13250.9|13235.9|0
1653407850000|2022-05-24 15:57:30|13251.6|13236.6|13254|13239|13254|13239|13251.6|13236.6|8
1653407860000|2022-05-24 15:57:40|13255.5|13240.5|13255.5|13240.5|13255.5|13240.5|13255.2|13240.2|0
1653407870000|2022-05-24 15:57:50|13255.8|13240.8|13255.8|13240.8|13255.8|13240.8|13255.8|13240.8|0
1653407880000|2022-05-24 15:58:00|13255.5|13240.5|13253.9|13238.9|13257.2|13242.2|13253.9|13238.9|5
1653407890000|2022-05-24 15:58:10|13256.4|13241.4|13258.1|13243.1|13258.1|13243.1|13256.4|13241.4|0
1653407900000|2022-05-24 15:58:20|13257.9|13242.9|13263.3|13248.3|13263.5|13248.5|13257.1|13242.1|4
1653407910000|2022-05-24 15:58:30|13263.6|13248.6|13264|13249|13264|13249|13263.5|13248.5|3
1653407920000|2022-05-24 15:58:40|13263.7|13248.7|13261.5|13246.5|13263.7|13248.7|13261.5|13246.5|1
1653407940000|2022-05-24 15:59:00|13261.8|13246.8|13261.8|13246.8|13261.8|13246.8|13261.8|13246.8|2
1653407950000|2022-05-24 15:59:10|13257.3|13242.3|13261.6|13246.6|13263.5|13248.5|13257.3|13242.3|2
1653407960000|2022-05-24 15:59:20|13260|13245|13259.8|13244.8|13260.1|13245.1|13259.8|13244.8|1
1653407970000|2022-05-24 15:59:30|13259.5|13244.5|13259.3|13244.3|13259.5|13244.5|13259.3|13244.3|6
1653407980000|2022-05-24 15:59:40|13261.5|13246.5|13261.8|13246.8|13261.8|13246.8|13261.5|13246.5|1
1653407990000|2022-05-24 15:59:50|13261.5|13246.5|13259.5|13244.5|13261.5|13246.5|13259.5|13244.5|3
1653408000000|2022-05-24 16:00:00|13256.7|13241.7|13254.2|13239.2|13256.7|13241.7|13250|13235|6
1653408010000|2022-05-24 16:00:10|13253.9|13238.9|13250.9|13235.9|13253.9|13238.9|13250.9|13235.9|0
1653408020000|2022-05-24 16:00:20|13251.2|13236.2|13251.4|13236.4|13251.4|13236.4|13251.2|13236.2|2
1653408030000|2022-05-24 16:00:30|13250.5|13235.5|13246.6|13231.6|13250.5|13235.5|13245.9|13230.9|3
1653408040000|2022-05-24 16:00:40|13246.1|13231.1|13242.9|13227.9|13246.1|13231.1|13242.9|13227.9|0
1653408050000|2022-05-24 16:00:50|13242|13227|13241|13226|13242|13227|13241|13226|1
1653408060000|2022-05-24 16:01:00|13241.5|13226.5|13242.7|13227.7|13242.9|13227.9|13241.5|13226.5|6
1653408070000|2022-05-24 16:01:10|13243.2|13228.2|13245.2|13230.2|13245.2|13230.2|13243.2|13228.2|4
1653408080000|2022-05-24 16:01:20|13246.5|13231.5|13246.5|13231.5|13246.5|13231.5|13246.5|13231.5|2
1653408090000|2022-05-24 16:01:30|13244.9|13229.9|13244|13229|13244.9|13229.9|13243.5|13228.5|8
1653408100000|2022-05-24 16:01:40|13242.1|13227.1|13242.1|13227.1|13242.1|13227.1|13242.1|13227.1|0
1653408110000|2022-05-24 16:01:50|13241.9|13226.9|13241.6|13226.6|13242.4|13227.4|13241.6|13226.6|0
1653408120000|2022-05-24 16:02:00|13242.3|13227.3|13244.3|13229.3|13244.3|13229.3|13242.1|13227.1|22
1653408130000|2022-05-24 16:02:10|13243|13228|13240.6|13225.6|13243|13228|13240.6|13225.6|2
1653408140000|2022-05-24 16:02:20|13241.1|13226.1|13241.1|13226.1|13241.1|13226.1|13241.1|13226.1|3
1653408150000|2022-05-24 16:02:30|13241.7|13226.7|13241.1|13226.1|13241.7|13226.7|13241.1|13226.1|5
1653408160000|2022-05-24 16:02:40|13241.6|13226.6|13242.3|13227.3|13242.6|13227.6|13241.6|13226.6|4
1653408170000|2022-05-24 16:02:50|13242.5|13227.5|13240.9|13225.9|13242.7|13227.7|13240.8|13225.8|5
1653408180000|2022-05-24 16:03:00|13241.2|13226.2|13241.6|13226.6|13245.9|13230.9|13240.9|13225.9|36
1653408190000|2022-05-24 16:03:10|13241.9|13226.9|13243.4|13228.4|13243.4|13228.4|13241.9|13226.9|1
1653408200000|2022-05-24 16:03:20|13242.9|13227.9|13242.2|13227.2|13242.9|13227.9|13242.2|13227.2|1
1653408210000|2022-05-24 16:03:30|13242.4|13227.4|13242.4|13227.4|13242.4|13227.4|13242.4|13227.4|2
1653408220000|2022-05-24 16:03:40|13242.9|13227.9|13244.3|13229.3|13244.3|13229.3|13242.9|13227.9|12
1653408230000|2022-05-24 16:03:50|13244.4|13229.4|13244.4|13229.4|13244.4|13229.4|13244.4|13229.4|3
1653408240000|2022-05-24 16:04:00|13243.4|13228.4|13243.4|13228.4|13243.4|13228.4|13242.4|13227.4|3
1653408250000|2022-05-24 16:04:10|13243.3|13228.3|13243.8|13228.8|13243.8|13228.8|13243.3|13228.3|6
1653408260000|2022-05-24 16:04:20|||||||||1
1653408280000|2022-05-24 16:04:40|13244|13229|13243.8|13228.8|13244.8|13229.8|13243.3|13228.3|15
1653408290000|2022-05-24 16:04:50|||||||||1
1653408300000|2022-05-24 16:05:00|13242.6|13227.6|13240.8|13225.8|13242.6|13227.6|13240.8|13225.8|2
1653408310000|2022-05-24 16:05:10|13241.3|13226.3|13238.5|13223.5|13242|13227|13238.5|13223.5|5
1653408320000|2022-05-24 16:05:20|13237.2|13222.2|13237.2|13222.2|13237.2|13222.2|13237|13222|0
1653408340000|2022-05-24 16:05:40|13237|13222|13236.7|13221.7|13239.9|13224.9|13236.7|13221.7|12
1653408350000|2022-05-24 16:05:50|13235.8|13220.8|13234.4|13219.4|13235.8|13220.8|13234.4|13219.4|65
1653408360000|2022-05-24 16:06:00|13234|13219|13234.5|13219.5|13234.5|13219.5|13234|13219|1
1653408370000|2022-05-24 16:06:10|13234.7|13219.7|13234.2|13219.2|13235|13220|13234.2|13219.2|2
1653408380000|2022-05-24 16:06:20|13234|13219|13234.7|13219.7|13234.7|13219.7|13234|13219|3
1653408390000|2022-05-24 16:06:30|13235|13220|13235|13220|13235|13220|13235|13220|2
1653408400000|2022-05-24 16:06:40|13235.2|13220.2|13233.9|13218.9|13235.2|13220.2|13233.9|13218.9|4
1653408420000|2022-05-24 16:07:00|13234.5|13219.5|13234.5|13219.5|13234.5|13219.5|13234.5|13219.5|0
1653408430000|2022-05-24 16:07:10|13234.7|13219.7|13234.5|13219.5|13234.7|13219.7|13234.5|13219.5|7
1653408450000|2022-05-24 16:07:30|13233.7|13218.7|13233.7|13218.7|13233.7|13218.7|13233.7|13218.7|0
1653408460000|2022-05-24 16:07:40|13232.4|13217.4|13233.9|13218.9|13233.9|13218.9|13231.9|13216.9|9
1653408470000|2022-05-24 16:07:50|13234.2|13219.2|13237.4|13222.4|13237.4|13222.4|13234.2|13219.2|3
1653408480000|2022-05-24 16:08:00|13237.6|13222.6|13238.1|13223.1|13238.1|13223.1|13237.6|13222.6|1
1653408490000|2022-05-24 16:08:10|13238.4|13223.4|13244.3|13229.3|13244.5|13229.5|13238.4|13223.4|3
1653408500000|2022-05-24 16:08:20|13244.1|13229.1|13244.1|13229.1|13244.1|13229.1|13239.9|13224.9|1
1653408510000|2022-05-24 16:08:30|13244.4|13229.4|13245.1|13230.1|13245.1|13230.1|13244.4|13229.4|0
1653408520000|2022-05-24 16:08:40|13246.1|13231.1|13250.6|13235.6|13250.6|13235.6|13246.1|13231.1|8
1653408530000|2022-05-24 16:08:50|13250.8|13235.8|13251.1|13236.1|13251.1|13236.1|13250.8|13235.8|0
1653408540000|2022-05-24 16:09:00|13251.9|13236.9|13246.8|13231.8|13254.1|13239.1|13246.4|13231.4|10
1653408550000|2022-05-24 16:09:10|13246.6|13231.6|13246.6|13231.6|13246.6|13231.6|13246.3|13231.3|2
1653408560000|2022-05-24 16:09:20|13246.3|13231.3|13249|13234|13249.1|13234.1|13246.1|13231.1|1
1653408570000|2022-05-24 16:09:30|13249.1|13234.1|13249.1|13234.1|13249.1|13234.1|13249.1|13234.1|0
1653408580000|2022-05-24 16:09:40|13248.8|13233.8|13249|13234|13249|13234|13248.8|13233.8|5
1653408590000|2022-05-24 16:09:50|13248.8|13233.8|13248.8|13233.8|13248.8|13233.8|13248.8|13233.8|12
1653408600000|2022-05-24 16:10:00|13249|13234|13246.5|13231.5|13249|13234|13245.6|13230.6|4
1653408610000|2022-05-24 16:10:10|13247.1|13232.1|13246.8|13231.8|13247.1|13232.1|13246.8|13231.8|3
1653408620000|2022-05-24 16:10:20|13246.6|13231.6|13245.3|13230.3|13246.6|13231.6|13245.3|13230.3|1
1653408630000|2022-05-24 16:10:30|13244.8|13229.8|13245|13230|13245|13230|13244.8|13229.8|0
1653408640000|2022-05-24 16:10:40|13244.8|13229.8|13245|13230|13245|13230|13244.8|13229.8|3
1653408660000|2022-05-24 16:11:00|13246|13231|13246|13231|13246|13231|13246|13231|0
1653408670000|2022-05-24 16:11:10|13246.5|13231.5|13246.5|13231.5|13246.5|13231.5|13246.3|13231.3|15
1653408680000|2022-05-24 16:11:20|13247|13232|13247.5|13232.5|13247.5|13232.5|13247|13232|0
1653408690000|2022-05-24 16:11:30|13245.9|13230.9|13243.8|13228.8|13245.9|13230.9|13243|13228|3
1653408700000|2022-05-24 16:11:40|13244.3|13229.3|13244.6|13229.6|13244.6|13229.6|13243.8|13228.8|4
1653408710000|2022-05-24 16:11:50|13244.3|13229.3|13244.9|13229.9|13244.9|13229.9|13243.4|13228.4|28
1653408720000|2022-05-24 16:12:00|13244.7|13229.7|13245.7|13230.7|13245.7|13230.7|13244.4|13229.4|1
1653408730000|2022-05-24 16:12:10|||||||||2
1653408740000|2022-05-24 16:12:20|13244.1|13229.1|13245.8|13230.8|13245.8|13230.8|13243.6|13228.6|4
1653408750000|2022-05-24 16:12:30|13247|13232|13248|13233|13248.3|13233.3|13247|13232|2
1653408760000|2022-05-24 16:12:40|13247.8|13232.8|13247.5|13232.5|13248|13233|13247.5|13232.5|2
1653408770000|2022-05-24 16:12:50|13247.6|13232.6|13247.6|13232.6|13247.6|13232.6|13247.6|13232.6|0
1653408780000|2022-05-24 16:13:00|13247.3|13232.3|13245.6|13230.6|13247.3|13232.3|13245.6|13230.6|1
1653408790000|2022-05-24 16:13:10|13245.8|13230.8|13247.6|13232.6|13247.6|13232.6|13245.8|13230.8|3
1653408800000|2022-05-24 16:13:20|13248.1|13233.1|13245.2|13230.2|13248.1|13233.1|13244.9|13229.9|3
1653408810000|2022-05-24 16:13:30|13245|13230|13246|13231|13246.2|13231.2|13245|13230|1
1653408820000|2022-05-24 16:13:40|13245.5|13230.5|13247.6|13232.6|13247.6|13232.6|13245.5|13230.5|6
1653408830000|2022-05-24 16:13:50|13247.1|13232.1|13246.7|13231.7|13247.1|13232.1|13245.9|13230.9|0
1653408840000|2022-05-24 16:14:00|13247.1|13232.1|13247.7|13232.7|13247.7|13232.7|13247.1|13232.1|0
1653408850000|2022-05-24 16:14:10|13247.6|13232.6|13248.1|13233.1|13248.3|13233.3|13247.6|13232.6|6
1653408860000|2022-05-24 16:14:20|13247.6|13232.6|13246.4|13231.4|13247.9|13232.9|13246.4|13231.4|4
1653408870000|2022-05-24 16:14:30|13246.1|13231.1|13246.1|13231.1|13246.1|13231.1|13246.1|13231.1|1
1653408880000|2022-05-24 16:14:40|13246.6|13231.6|13244.8|13229.8|13246.9|13231.9|13244.8|13229.8|3
1653408890000|2022-05-24 16:14:50|13244.3|13229.3|13244.3|13229.3|13244.6|13229.6|13244.3|13229.3|10
1653408900000|2022-05-24 16:15:00|13245.1|13230.1|13245.1|13230.1|13245.1|13230.1|13245.1|13230.1|0
1653408910000|2022-05-24 16:15:10|13245.3|13230.3|13244.9|13229.9|13245.3|13230.3|13244.9|13229.9|1
1653408920000|2022-05-24 16:15:20|13244.6|13229.6|13252.2|13237.2|13252.2|13237.2|13244.6|13229.6|30
1653408930000|2022-05-24 16:15:30|13252.5|13237.5|13247.3|13232.3|13252.5|13237.5|13247.3|13232.3|2
1653408940000|2022-05-24 16:15:40|13249.3|13234.3|13253.5|13238.5|13254.8|13239.8|13249.3|13234.3|6
1653408950000|2022-05-24 16:15:50|13252.7|13237.7|13252.7|13237.7|13252.7|13237.7|13252.7|13237.7|3
1653408960000|2022-05-24 16:16:00|13253|13238|13252.5|13237.5|13253|13238|13252.5|13237.5|2
1653408970000|2022-05-24 16:16:10|13252.2|13237.2|13251|13236|13252.5|13237.5|13251|13236|4
1653408990000|2022-05-24 16:16:30|13251.5|13236.5|13251.8|13236.8|13251.8|13236.8|13251.5|13236.5|1
1653409000000|2022-05-24 16:16:40|||||||||3
1653409020000|2022-05-24 16:17:00|13249.9|13234.9|13250.3|13235.3|13250.3|13235.3|13248.3|13233.3|1
1653409030000|2022-05-24 16:17:10|13247.4|13232.4|13244.5|13229.5|13247.4|13232.4|13244.5|13229.5|4
1653409050000|2022-05-24 16:17:30|13245|13230|13249.5|13234.5|13249.5|13234.5|13245|13230|3
1653409060000|2022-05-24 16:17:40|13249.8|13234.8|13249|13234|13249.8|13234.8|13248.8|13233.8|2
1653409070000|2022-05-24 16:17:50|13248.1|13233.1|13240.3|13225.3|13248.1|13233.1|13240.3|13225.3|11
1653409080000|2022-05-24 16:18:00|13240.6|13225.6|13224.2|13209.2|13240.6|13225.6|13224.2|13209.2|9
1653409090000|2022-05-24 16:18:10|13221.4|13206.4|13222.2|13207.2|13222.2|13207.2|13221.4|13206.4|3
1653409110000|2022-05-24 16:18:30|13222.4|13207.4|13222.4|13207.4|13222.4|13207.4|13222.4|13207.4|0
1653409120000|2022-05-24 16:18:40|13220.9|13205.9|13213.7|13198.7|13220.9|13205.9|13213.7|13198.7|13
1653409130000|2022-05-24 16:18:50|13213.2|13198.2|13215.2|13200.2|13216.9|13201.9|13213.2|13198.2|1
1653409140000|2022-05-24 16:19:00|13214.9|13199.9|13213.9|13198.9|13214.9|13199.9|13213.7|13198.7|0
1653409150000|2022-05-24 16:19:10|13215.2|13200.2|13215.1|13200.1|13216.9|13201.9|13215.1|13200.1|6
1653409170000|2022-05-24 16:19:30|13215.4|13200.4|13218.1|13203.1|13218.1|13203.1|13214.6|13199.6|5
1653409180000|2022-05-24 16:19:40|13218.3|13203.3|13219|13204|13220.5|13205.5|13218.3|13203.3|4
1653409190000|2022-05-24 16:19:50|13218.5|13203.5|13218.3|13203.3|13218.5|13203.5|13218.3|13203.3|0
1653409200000|2022-05-24 16:20:00|13218|13203|13216.3|13201.3|13218|13203|13216.3|13201.3|0
1653409210000|2022-05-24 16:20:10|13218|13203|13218|13203|13218|13203|13218|13203|3
1653409220000|2022-05-24 16:20:20|13224.7|13209.7|13226.5|13211.5|13226.5|13211.5|13224.7|13209.7|1
1653409230000|2022-05-24 16:20:30|13226.7|13211.7|13226.7|13211.7|13226.7|13211.7|13226.7|13211.7|0
1653409240000|2022-05-24 16:20:40|13226.5|13211.5|13226.5|13211.5|13226.5|13211.5|13226.5|13211.5|2
1653409250000|2022-05-24 16:20:50|13227|13212|13227|13212|13227|13212|13227|13212|0
1653409260000|2022-05-24 16:21:00|13225.2|13210.2|13225.2|13210.2|13225.2|13210.2|13225.2|13210.2|0
1653409270000|2022-05-24 16:21:10|13225.5|13210.5|13226|13211|13226|13211|13225.5|13210.5|2
1653409280000|2022-05-24 16:21:20|13225.5|13210.5|13225.5|13210.5|13225.5|13210.5|13225.5|13210.5|2
1653409290000|2022-05-24 16:21:30|13225.7|13210.7|13224.5|13209.5|13225.7|13210.7|13224.2|13209.2|19
1653409300000|2022-05-24 16:21:40|||||||||2
1653409310000|2022-05-24 16:21:50|13224.7|13209.7|13225|13210|13225|13210|13224.7|13209.7|0
1653409320000|2022-05-24 16:22:00|13224.4|13209.4|13223.9|13208.9|13224.4|13209.4|13223.9|13208.9|5
1653409330000|2022-05-24 16:22:10|13223.7|13208.7|13223.7|13208.7|13223.7|13208.7|13223.7|13208.7|4
1653409350000|2022-05-24 16:22:30|13227.4|13212.4|13228.6|13213.6|13228.6|13213.6|13227.4|13212.4|10
1653409360000|2022-05-24 16:22:40|13228.8|13213.8|13234|13219|13234|13219|13228.8|13213.8|11
1653409370000|2022-05-24 16:22:50|13233.8|13218.8|13232.3|13217.3|13234.7|13219.7|13232.3|13217.3|20
1653409380000|2022-05-24 16:23:00|13232.5|13217.5|13232.3|13217.3|13232.5|13217.5|13232.3|13217.3|0
1653409390000|2022-05-24 16:23:10|13233.1|13218.1|13237|13222|13237|13222|13233.1|13218.1|4
1653409400000|2022-05-24 16:23:20|13237.2|13222.2|13239.4|13224.4|13239.4|13224.4|13237.2|13222.2|6
1653409410000|2022-05-24 16:23:30|13238.9|13223.9|13234.5|13219.5|13238.9|13223.9|13234|13219|3
1653409420000|2022-05-24 16:23:40|13234.3|13219.3|13237.4|13222.4|13237.4|13222.4|13234.3|13219.3|3
1653409430000|2022-05-24 16:23:50|13235.7|13220.7|13234.5|13219.5|13235.7|13220.7|13233.2|13218.2|0
1653409440000|2022-05-24 16:24:00|13234.2|13219.2|13236.5|13221.5|13236.7|13221.7|13234.2|13219.2|2
1653409450000|2022-05-24 16:24:10|13236.7|13221.7|13236.5|13221.5|13236.7|13221.7|13236.5|13221.5|2
1653409460000|2022-05-24 16:24:20|13235.5|13220.5|13235.7|13220.7|13235.7|13220.7|13234.2|13219.2|0
1653409470000|2022-05-24 16:24:30|13235.9|13220.9|13236.7|13221.7|13236.7|13221.7|13235.9|13220.9|0
1653409480000|2022-05-24 16:24:40|13236.9|13221.9|13239.3|13224.3|13239.4|13224.4|13236.1|13221.1|5
1653409490000|2022-05-24 16:24:50|13240.3|13225.3|13236.6|13221.6|13240.3|13225.3|13233.8|13218.8|2
1653409500000|2022-05-24 16:25:00|13237.6|13222.6|13236.1|13221.1|13237.6|13222.6|13236.1|13221.1|0
1653409510000|2022-05-24 16:25:10|13235.8|13220.8|13237.8|13222.8|13237.8|13222.8|13235.8|13220.8|2
1653409520000|2022-05-24 16:25:20|13239|13224|13235|13220|13239|13224|13234.8|13219.8|1
1653409530000|2022-05-24 16:25:30|13235.3|13220.3|13232.5|13217.5|13235.3|13220.3|13232.5|13217.5|0
1653409540000|2022-05-24 16:25:40|13230.5|13215.5|13230.8|13215.8|13230.8|13215.8|13229.3|13214.3|3
1653409550000|2022-05-24 16:25:50|13231.2|13216.2|13229|13214|13232|13217|13229|13214|0
1653409560000|2022-05-24 16:26:00|13229.3|13214.3|13228.2|13213.2|13229.3|13214.3|13228.2|13213.2|2
1653409570000|2022-05-24 16:26:10|13227.7|13212.7|13228.5|13213.5|13228.5|13213.5|13227.7|13212.7|2
1653409580000|2022-05-24 16:26:20|13229.3|13214.3|13230.8|13215.8|13230.8|13215.8|13229.3|13214.3|1
1653409590000|2022-05-24 16:26:30|13230.3|13215.3|13228.7|13213.7|13230.3|13215.3|13228.7|13213.7|0
1653409600000|2022-05-24 16:26:40|13228.3|13213.3|13223|13208|13228.7|13213.7|13222.8|13207.8|5
1653409610000|2022-05-24 16:26:50|13222.3|13207.3|13222.8|13207.8|13222.8|13207.8|13222.3|13207.3|0
1653409620000|2022-05-24 16:27:00|13223|13208|13230.8|13215.8|13230.8|13215.8|13223|13208|1
1653409630000|2022-05-24 16:27:10|13230.2|13215.2|13230.5|13215.5|13230.5|13215.5|13230.2|13215.2|2
1653409640000|2022-05-24 16:27:20|13230.2|13215.2|13230|13215|13230.2|13215.2|13230|13215|0
1653409650000|2022-05-24 16:27:30|13230.5|13215.5|13230.7|13215.7|13230.7|13215.7|13230.5|13215.5|1
1653409660000|2022-05-24 16:27:40|13223|13208|13222.5|13207.5|13223|13208|13221.8|13206.8|3
1653409670000|2022-05-24 16:27:50|13223.3|13208.3|13225|13210|13225.5|13210.5|13223.3|13208.3|0
1653409680000|2022-05-24 16:28:00|13224.7|13209.7|13225|13210|13225|13210|13224.2|13209.2|0
1653409690000|2022-05-24 16:28:10|13221.2|13206.2|13221.4|13206.4|13221.7|13206.7|13221.2|13206.2|8
1653409710000|2022-05-24 16:28:30|13221.7|13206.7|13220.4|13205.4|13221.7|13206.7|13220.4|13205.4|0
1653409720000|2022-05-24 16:28:40|13219.7|13204.7|13218.9|13203.9|13219.7|13204.7|13218.9|13203.9|2
1653409740000|2022-05-24 16:29:00|13218.2|13203.2|13218.2|13203.2|13218.2|13203.2|13218.2|13203.2|0
1653409750000|2022-05-24 16:29:10|13217.7|13202.7|13221.1|13206.1|13221.1|13206.1|13217.7|13202.7|5
1653409760000|2022-05-24 16:29:20|13220.9|13205.9|13220.4|13205.4|13220.9|13205.9|13220.4|13205.4|0
1653409770000|2022-05-24 16:29:30|13219.6|13204.6|13219.9|13204.9|13219.9|13204.9|13219.6|13204.6|0
1653409780000|2022-05-24 16:29:40|13219.4|13204.4|13225.3|13210.3|13227.6|13212.6|13218.1|13203.1|43
1653409790000|2022-05-24 16:29:50|13225.1|13210.1|13224.4|13209.4|13225.8|13210.8|13224.4|13209.4|2
1653409800000|2022-05-24 16:30:00|13223.2|13208.2|13221.1|13206.1|13224.1|13209.1|13219.4|13204.4|3
1653409810000|2022-05-24 16:30:10|13221.3|13206.3|13222.6|13207.6|13223.1|13208.1|13221.3|13206.3|2
1653409820000|2022-05-24 16:30:20|13223.3|13208.3|13225|13210|13227.3|13212.3|13220.3|13205.3|8
1653409830000|2022-05-24 16:30:30|13225.2|13210.2|13225.2|13210.2|13225.2|13210.2|13225.2|13210.2|0
1653409840000|2022-05-24 16:30:40|13225|13210|13224.3|13209.3|13225|13210|13224.3|13209.3|2
1653409850000|2022-05-24 16:30:50|13223.8|13208.8|13221.6|13206.6|13224.7|13209.7|13221.6|13206.6|6
1653409860000|2022-05-24 16:31:00|13221.9|13206.9|13223.5|13208.5|13223.5|13208.5|13221.9|13206.9|6
1653409870000|2022-05-24 16:31:10|13223.3|13208.3|13220.2|13205.2|13223.3|13208.3|13219.7|13204.7|8
1653409880000|2022-05-24 16:31:20|13220.5|13205.5|13220.2|13205.2|13220.7|13205.7|13220.2|13205.2|4
1653409890000|2022-05-24 16:31:30|13220|13205|13220.8|13205.8|13221.2|13206.2|13219.8|13204.8|3
1653409900000|2022-05-24 16:31:40|13221.2|13206.2|13221.5|13206.5|13221.7|13206.7|13221.2|13206.2|0
1653409910000|2022-05-24 16:31:50|13221.7|13206.7|13221.2|13206.2|13221.9|13206.9|13221.2|13206.2|2
1653409920000|2022-05-24 16:32:00|13221|13206|13221|13206|13221|13206|13221|13206|0
1653409930000|2022-05-24 16:32:10|13221.2|13206.2|13221.2|13206.2|13221.2|13206.2|13221.2|13206.2|1
1653409940000|2022-05-24 16:32:20|13221.5|13206.5|13220|13205|13221.7|13206.7|13220|13205|7
1653409950000|2022-05-24 16:32:30|13219.8|13204.8|13219.8|13204.8|13220|13205|13219.8|13204.8|1
1653409960000|2022-05-24 16:32:40|13220|13205|13220|13205|13220|13205|13219.8|13204.8|0
1653409970000|2022-05-24 16:32:50|13222.2|13207.2|13221.2|13206.2|13222.2|13207.2|13221.2|13206.2|4
1653409980000|2022-05-24 16:33:00|||||||||1
1653409990000|2022-05-24 16:33:10|13220.7|13205.7|13220.7|13205.7|13220.7|13205.7|13220.7|13205.7|0
1653410000000|2022-05-24 16:33:20|13220.4|13205.4|13220.4|13205.4|13220.4|13205.4|13220.4|13205.4|2
1653410010000|2022-05-24 16:33:30|13221.2|13206.2|13222.7|13207.7|13223.4|13208.4|13221.2|13206.2|3
1653410020000|2022-05-24 16:33:40|13224.1|13209.1|13222.4|13207.4|13225.4|13210.4|13222.1|13207.1|3
1653410030000|2022-05-24 16:33:50|13222.6|13207.6|13224|13209|13225|13210|13222.3|13207.3|9
1653410040000|2022-05-24 16:34:00|13224.5|13209.5|13225|13210|13225|13210|13224.5|13209.5|0
1653410050000|2022-05-24 16:34:10|13224.3|13209.3|13223.5|13208.5|13224.3|13209.3|13223.5|13208.5|0
1653410060000|2022-05-24 16:34:20|13217.8|13202.8|13229.7|13214.7|13230.4|13215.4|13216.5|13201.5|32
1653410070000|2022-05-24 16:34:30|13229.2|13214.2|13226.2|13211.2|13229.7|13214.7|13226.2|13211.2|1
1653410080000|2022-05-24 16:34:40|13225.9|13210.9|13225.9|13210.9|13225.9|13210.9|13225.9|13210.9|0
1653410090000|2022-05-24 16:34:50|||||||||2
1653410100000|2022-05-24 16:35:00|13225.5|13210.5|13227|13212|13227|13212|13225.5|13210.5|0
1653410120000|2022-05-24 16:35:20|13226.4|13211.4|13226.7|13211.7|13226.7|13211.7|13226.4|13211.4|3
1653410130000|2022-05-24 16:35:30|13225.7|13210.7|13225.5|13210.5|13225.7|13210.7|13225.5|13210.5|0
1653410150000|2022-05-24 16:35:50|13225.4|13210.4|13225.4|13210.4|13225.4|13210.4|13225.4|13210.4|3
1653410160000|2022-05-24 16:36:00|||||||||1
1653410170000|2022-05-24 16:36:10|13224.1|13209.1|13223.1|13208.1|13227.1|13212.1|13222.9|13207.9|6
1653410180000|2022-05-24 16:36:20|13222.6|13207.6|13222.8|13207.8|13222.8|13207.8|13222.6|13207.6|3
1653410190000|2022-05-24 16:36:30|13223.1|13208.1|13223.6|13208.6|13224.8|13209.8|13223.1|13208.1|5
1653410200000|2022-05-24 16:36:40|13223.8|13208.8|13223.8|13208.8|13225.1|13210.1|13223.8|13208.8|0
1653410210000|2022-05-24 16:36:50|13224.1|13209.1|13224.3|13209.3|13224.3|13209.3|13224.1|13209.1|2
1653410220000|2022-05-24 16:37:00|13224.1|13209.1|13225.8|13210.8|13225.8|13210.8|13222.4|13207.4|38
1653410230000|2022-05-24 16:37:10|13226.1|13211.1|13226.8|13211.8|13226.8|13211.8|13226.1|13211.1|1
1653410240000|2022-05-24 16:37:20|||||||||2
1653410250000|2022-05-24 16:37:30|13226.5|13211.5|13223.6|13208.6|13226.5|13211.5|13223.6|13208.6|1
1653410260000|2022-05-24 16:37:40|13224.3|13209.3|13224.5|13209.5|13224.5|13209.5|13224.3|13209.3|0
1653410270000|2022-05-24 16:37:50|13225.3|13210.3|13223.8|13208.8|13225.8|13210.8|13223.8|13208.8|3
1653410280000|2022-05-24 16:38:00|13223.1|13208.1|13223.1|13208.1|13223.1|13208.1|13223.1|13208.1|0
1653410300000|2022-05-24 16:38:20|||||||||2
1653410310000|2022-05-24 16:38:30|13223|13208|13223|13208|13223|13208|13223|13208|0
1653410320000|2022-05-24 16:38:40|13222.8|13207.8|13223.1|13208.1|13223.1|13208.1|13222.3|13207.3|6
1653410330000|2022-05-24 16:38:50|13223|13208|13223|13208|13223|13208|13223|13208|2
1653410340000|2022-05-24 16:39:00|13223.3|13208.3|13223.3|13208.3|13223.3|13208.3|13223.3|13208.3|0
1653410360000|2022-05-24 16:39:20|13223.6|13208.6|13225|13210|13225|13210|13223.3|13208.3|3
1653410370000|2022-05-24 16:39:30|13225.5|13210.5|13226.2|13211.2|13227.9|13212.9|13225.5|13210.5|5
1653410380000|2022-05-24 16:39:40|13227|13212|13232.5|13217.5|13232.5|13217.5|13227|13212|4
1653410390000|2022-05-24 16:39:50|13232.7|13217.7|13232.7|13217.7|13232.7|13217.7|13232.7|13217.7|2
1653410400000|2022-05-24 16:40:00|13232.9|13217.9|13232.9|13217.9|13232.9|13217.9|13232.9|13217.9|0
1653410410000|2022-05-24 16:40:10|13233.2|13218.2|13231.4|13216.4|13233.7|13218.7|13228.7|13213.7|7
1653410420000|2022-05-24 16:40:20|13231.7|13216.7|13236.7|13221.7|13237.4|13222.4|13231.7|13216.7|26
1653410430000|2022-05-24 16:40:30|13235.7|13220.7|13234.7|13219.7|13235.7|13220.7|13234.7|13219.7|0
1653410440000|2022-05-24 16:40:40|13235.2|13220.2|13234|13219|13235.2|13220.2|13234|13219|0
1653410450000|2022-05-24 16:40:50|13234.2|13219.2|13233.1|13218.1|13234.9|13219.9|13231.6|13216.6|1
1653410460000|2022-05-24 16:41:00|13233.4|13218.4|13231.6|13216.6|13235.1|13220.1|13231.6|13216.6|1
1653410470000|2022-05-24 16:41:10|13231.1|13216.1|13229.2|13214.2|13231.1|13216.1|13228.2|13213.2|1
1653410480000|2022-05-24 16:41:20|13228.2|13213.2|13228.9|13213.9|13228.9|13213.9|13228.2|13213.2|2
1653410490000|2022-05-24 16:41:30|13229.2|13214.2|13229.4|13214.4|13229.4|13214.4|13229.2|13214.2|0
1653410510000|2022-05-24 16:41:50|13229.7|13214.7|13231.2|13216.2|13231.2|13216.2|13229.7|13214.7|3
1653410520000|2022-05-24 16:42:00|13230.9|13215.9|13228.7|13213.7|13230.9|13215.9|13228.7|13213.7|0
1653410530000|2022-05-24 16:42:10|13226.6|13211.6|13225.9|13210.9|13226.6|13211.6|13225.9|13210.9|1
1653410540000|2022-05-24 16:42:20|13225.2|13210.2|13224.9|13209.9|13225.7|13210.7|13224.9|13209.9|2
1653410550000|2022-05-24 16:42:30|13224.7|13209.7|13224.7|13209.7|13224.7|13209.7|13224.7|13209.7|0
1653410560000|2022-05-24 16:42:40|13226.4|13211.4|13229.6|13214.6|13232.8|13217.8|13225.2|13210.2|1
1653410570000|2022-05-24 16:42:50|13230.1|13215.1|13232.3|13217.3|13232.3|13217.3|13229.9|13214.9|2
1653410580000|2022-05-24 16:43:00|13233.8|13218.8|13232.4|13217.4|13233.8|13218.8|13232.4|13217.4|1
1653410590000|2022-05-24 16:43:10|13233.1|13218.1|13233.1|13218.1|13233.3|13218.3|13233.1|13218.1|0
1653410600000|2022-05-24 16:43:20|13233.3|13218.3|13233.3|13218.3|13233.3|13218.3|13231.7|13216.7|3
1653410610000|2022-05-24 16:43:30|13233.1|13218.1|13233.1|13218.1|13233.1|13218.1|13233.1|13218.1|0
1653410620000|2022-05-24 16:43:40|13233.8|13218.8|13234.5|13219.5|13234.5|13219.5|13233.8|13218.8|0
1653410630000|2022-05-24 16:43:50|13234.3|13219.3|13232.6|13217.6|13234.5|13219.5|13232.6|13217.6|2
1653410640000|2022-05-24 16:44:00|13231.1|13216.1|13230.9|13215.9|13231.1|13216.1|13229.9|13214.9|0
1653410650000|2022-05-24 16:44:10|13231.8|13216.8|13234.1|13219.1|13234.1|13219.1|13231.8|13216.8|2
1653410660000|2022-05-24 16:44:20|13235.5|13220.5|13234.3|13219.3|13235.5|13220.5|13234|13219|7
1653410670000|2022-05-24 16:44:30|13233.5|13218.5|13234.3|13219.3|13234.3|13219.3|13233.5|13218.5|0
1653410680000|2022-05-24 16:44:40|13234.5|13219.5|13232.3|13217.3|13234.5|13219.5|13232.3|13217.3|0
1653410690000|2022-05-24 16:44:50|13232|13217|13233.1|13218.1|13233.1|13218.1|13232|13217|2
1653410700000|2022-05-24 16:45:00|13234.5|13219.5|13231.8|13216.8|13234.5|13219.5|13231.8|13216.8|1
1653410710000|2022-05-24 16:45:10|13232.3|13217.3|13232.3|13217.3|13232.3|13217.3|13232.3|13217.3|1
1653410720000|2022-05-24 16:45:20|13231.5|13216.5|13231.5|13216.5|13231.5|13216.5|13231.5|13216.5|3
1653410730000|2022-05-24 16:45:30|13231.8|13216.8|13229.6|13214.6|13232|13217|13229.6|13214.6|2
1653410750000|2022-05-24 16:45:50|13227.8|13212.8|13228.3|13213.3|13228.3|13213.3|13227.8|13212.8|2
1653410770000|2022-05-24 16:46:10|13228.5|13213.5|13228.8|13213.8|13229|13214|13228.5|13213.5|0
1653410780000|2022-05-24 16:46:20|13228|13213|13228.7|13213.7|13228.7|13213.7|13227.5|13212.5|3
1653410790000|2022-05-24 16:46:30|13228.5|13213.5|13228.7|13213.7|13228.7|13213.7|13228.5|13213.5|1
1653410800000|2022-05-24 16:46:40|13228.2|13213.2|13226|13211|13228.2|13213.2|13225.2|13210.2|0
1653410810000|2022-05-24 16:46:50|13227.4|13212.4|13226.9|13211.9|13227.9|13212.9|13226.9|13211.9|6
1653410830000|2022-05-24 16:47:10|13227.4|13212.4|13227.4|13212.4|13227.4|13212.4|13227.4|13212.4|0
1653410840000|2022-05-24 16:47:20|13227.2|13212.2|13227.2|13212.2|13227.2|13212.2|13227.2|13212.2|2
1653410850000|2022-05-24 16:47:30|13227.4|13212.4|13227.4|13212.4|13227.4|13212.4|13227.4|13212.4|0
1653410870000|2022-05-24 16:47:50|13226.9|13211.9|13226.6|13211.6|13226.9|13211.9|13226.6|13211.6|3
1653410880000|2022-05-24 16:48:00|13226.9|13211.9|13227.4|13212.4|13227.4|13212.4|13226.9|13211.9|0
1653410890000|2022-05-24 16:48:10|13226.9|13211.9|13226.9|13211.9|13226.9|13211.9|13226.9|13211.9|0
1653410900000|2022-05-24 16:48:20|13227.6|13212.6|13231|13216|13232|13217|13227.6|13212.6|10
1653410910000|2022-05-24 16:48:30|13231.7|13216.7|13232.5|13217.5|13234.2|13219.2|13231.7|13216.7|3
1653410920000|2022-05-24 16:48:40|13232.4|13217.4|13231.9|13216.9|13232.4|13217.4|13231.9|13216.9|4
1653410930000|2022-05-24 16:48:50|13231.2|13216.2|13230.7|13215.7|13231.2|13216.2|13230.4|13215.4|5
1653410940000|2022-05-24 16:49:00|13230.4|13215.4|13229.9|13214.9|13230.4|13215.4|13229.9|13214.9|1
1653410950000|2022-05-24 16:49:10|13230.4|13215.4|13229.4|13214.4|13230.4|13215.4|13229.4|13214.4|0
1653410960000|2022-05-24 16:49:20|13229.1|13214.1|13229.4|13214.4|13229.4|13214.4|13229.1|13214.1|1
1653410970000|2022-05-24 16:49:30|13231.3|13216.3|13231.8|13216.8|13232.1|13217.1|13231.3|13216.3|2
1653410980000|2022-05-24 16:49:40|13232.1|13217.1|13231.6|13216.6|13232.6|13217.6|13231.1|13216.1|9
1653410990000|2022-05-24 16:49:50|13231.4|13216.4|13229.8|13214.8|13231.4|13216.4|13229.6|13214.6|2
1653411000000|2022-05-24 16:50:00|13230.3|13215.3|13231.8|13216.8|13231.8|13216.8|13229.8|13214.8|2
1653411010000|2022-05-24 16:50:10|13232.8|13217.8|13231.8|13216.8|13232.8|13217.8|13231.3|13216.3|1
1653411020000|2022-05-24 16:50:20|13231.1|13216.1|13231.6|13216.6|13231.6|13216.6|13231.1|13216.1|2
1653411030000|2022-05-24 16:50:30|13229.6|13214.6|13229.1|13214.1|13229.6|13214.6|13229.1|13214.1|1
1653411040000|2022-05-24 16:50:40|13228.8|13213.8|13228.8|13213.8|13228.8|13213.8|13228.8|13213.8|0
1653411050000|2022-05-24 16:50:50|||||||||2
1653411060000|2022-05-24 16:51:00|13228.6|13213.6|13233.8|13218.8|13233.8|13218.8|13228.6|13213.6|2
1653411070000|2022-05-24 16:51:10|13234|13219|13232|13217|13234.2|13219.2|13230.3|13215.3|1
1653411080000|2022-05-24 16:51:20|13233|13218|13231.3|13216.3|13233|13218|13231.3|13216.3|3
1653411090000|2022-05-24 16:51:30|13231.5|13216.5|13227.4|13212.4|13231.5|13216.5|13227.4|13212.4|1
1653411100000|2022-05-24 16:51:40|13228.4|13213.4|13232.6|13217.6|13232.6|13217.6|13228.4|13213.4|0
1653411110000|2022-05-24 16:51:50|13233.1|13218.1|13234.3|13219.3|13234.8|13219.8|13233.1|13218.1|6
1653411140000|2022-05-24 16:52:20|13233.6|13218.6|13232.8|13217.8|13233.8|13218.8|13232.6|13217.6|2
1653411170000|2022-05-24 16:52:50|||||||||2
1653411180000|2022-05-24 16:53:00|13231.8|13216.8|13230.8|13215.8|13231.8|13216.8|13230.4|13215.4|1
1653411190000|2022-05-24 16:53:10|13230.6|13215.6|13229.9|13214.9|13230.6|13215.6|13229.9|13214.9|0
1653411200000|2022-05-24 16:53:20|13230.1|13215.1|13230.1|13215.1|13230.1|13215.1|13230.1|13215.1|2
1653411220000|2022-05-24 16:53:40|13230.6|13215.6|13232.1|13217.1|13232.6|13217.6|13230.6|13215.6|0
1653411230000|2022-05-24 16:53:50|13231.8|13216.8|13232.3|13217.3|13232.3|13217.3|13231.8|13216.8|3
1653411240000|2022-05-24 16:54:00|13232.5|13217.5|13232.8|13217.8|13234|13219|13232.1|13217.1|2
1653411260000|2022-05-24 16:54:20|||||||||2
1653411280000|2022-05-24 16:54:40|13232.6|13217.6|13231.8|13216.8|13232.6|13217.6|13230.3|13215.3|1
1653411290000|2022-05-24 16:54:50|13231.3|13216.3|13231.1|13216.1|13231.3|13216.3|13231.1|13216.1|2
1653411300000|2022-05-24 16:55:00|13230.6|13215.6|13231.3|13216.3|13231.3|13216.3|13230.6|13215.6|1
1653411310000|2022-05-24 16:55:10|13231.1|13216.1|13230.8|13215.8|13231.1|13216.1|13230.8|13215.8|2
1653411320000|2022-05-24 16:55:20|13220.3|13205.3|13224.9|13209.9|13225.5|13210.5|13220.3|13205.3|12
1653411350000|2022-05-24 16:55:50|13225.1|13210.1|13224.6|13209.6|13225.4|13210.4|13224.6|13209.6|4
1653411360000|2022-05-24 16:56:00|13224.3|13209.3|13222.1|13207.1|13224.3|13209.3|13222.1|13207.1|1
1653411380000|2022-05-24 16:56:20|13222.3|13207.3|13222.3|13207.3|13222.3|13207.3|13222.3|13207.3|2
1653411390000|2022-05-24 16:56:30|13219.9|13204.9|13219.9|13204.9|13219.9|13204.9|13219.9|13204.9|3
1653411400000|2022-05-24 16:56:40|13219.7|13204.7|13219.7|13204.7|13219.7|13204.7|13219.7|13204.7|0
1653411410000|2022-05-24 16:56:50|||||||||1
1653411420000|2022-05-24 16:57:00|13218.2|13203.2|13221.4|13206.4|13221.4|13206.4|13218.2|13203.2|6
1653411430000|2022-05-24 16:57:10|13221.5|13206.5|13222|13207|13222|13207|13221.5|13206.5|3
1653411440000|2022-05-24 16:57:20|13222.5|13207.5|13222.5|13207.5|13222.5|13207.5|13222.5|13207.5|1
1653411450000|2022-05-24 16:57:30|13222.3|13207.3|13222.3|13207.3|13222.3|13207.3|13222.3|13207.3|2
1653411460000|2022-05-24 16:57:40|13220|13205|13220.2|13205.2|13220.2|13205.2|13220|13205|1
1653411470000|2022-05-24 16:57:50|13220|13205|13222.9|13207.9|13225.1|13210.1|13220|13205|5
1653411480000|2022-05-24 16:58:00|13223.1|13208.1|13221.9|13206.9|13223.1|13208.1|13221.9|13206.9|3
1653411490000|2022-05-24 16:58:10|13221.6|13206.6|13223.3|13208.3|13223.3|13208.3|13221.6|13206.6|0
1653411510000|2022-05-24 16:58:30|13223.1|13208.1|13223.1|13208.1|13223.1|13208.1|13223.1|13208.1|2
1653411540000|2022-05-24 16:59:00|13222.9|13207.9|13222.9|13207.9|13222.9|13207.9|13222.9|13207.9|2
1653411550000|2022-05-24 16:59:10|13222.3|13207.3|13222.6|13207.6|13222.6|13207.6|13222.3|13207.3|0
1653411560000|2022-05-24 16:59:20|13222.1|13207.1|13222.6|13207.6|13222.6|13207.6|13222.1|13207.1|0
1653411570000|2022-05-24 16:59:30|13222.5|13207.5|13222.8|13207.8|13222.8|13207.8|13222.5|13207.5|3
1653411580000|2022-05-24 16:59:40|13222.5|13207.5|13222.5|13207.5|13222.5|13207.5|13222.5|13207.5|0
1653411590000|2022-05-24 16:59:50|13222.2|13207.2|13219.3|13204.3|13223.2|13208.2|13219.3|13204.3|16
1653411600000|2022-05-24 17:00:00|13219.8|13204.8|13218.9|13203.9|13219.8|13204.8|13218.9|13203.9|4
1653411610000|2022-05-24 17:00:10|13218.6|13203.6|13220.2|13205.2|13220.2|13205.2|13218.4|13203.4|5
1653411640000|2022-05-24 17:00:40|13220.4|13205.4|13221.9|13206.9|13221.9|13206.9|13220.4|13205.4|2
1653411650000|2022-05-24 17:00:50|13222.4|13207.4|13223.4|13208.4|13223.4|13208.4|13222.4|13207.4|1
1653411680000|2022-05-24 17:01:20|13221.5|13206.5|13221.7|13206.7|13221.7|13206.7|13220.4|13205.4|1
1653411690000|2022-05-24 17:01:30|13223.2|13208.2|13223.2|13208.2|13223.2|13208.2|13223.2|13208.2|0
1653411700000|2022-05-24 17:01:40|13223.4|13208.4|13223.4|13208.4|13223.4|13208.4|13223.4|13208.4|1
1653411710000|2022-05-24 17:01:50|13224.3|13209.3|13225.5|13210.5|13226.2|13211.2|13224.3|13209.3|0
1653411720000|2022-05-24 17:02:00|13225|13210|13222.3|13207.3|13225.8|13210.8|13222.3|13207.3|1
1653411730000|2022-05-24 17:02:10|13222.5|13207.5|13222.8|13207.8|13222.8|13207.8|13222.3|13207.3|0
1653411750000|2022-05-24 17:02:30|13223.1|13208.1|13225.1|13210.1|13225.1|13210.1|13223.1|13208.1|3
1653411760000|2022-05-24 17:02:40|13226.4|13211.4|13226.4|13211.4|13227.1|13212.1|13226.4|13211.4|1
1653411770000|2022-05-24 17:02:50|13227.5|13212.5|13222.9|13207.9|13227.8|13212.8|13222.9|13207.9|5
1653411780000|2022-05-24 17:03:00|13223.4|13208.4|13223.1|13208.1|13223.4|13208.4|13219.8|13204.8|32
1653411790000|2022-05-24 17:03:10|13222.8|13207.8|13221.3|13206.3|13222.8|13207.8|13221.3|13206.3|3
1653411800000|2022-05-24 17:03:20|13220.8|13205.8|13220.8|13205.8|13220.8|13205.8|13220.8|13205.8|0
1653411810000|2022-05-24 17:03:30|13220.6|13205.6|13221.8|13206.8|13222.1|13207.1|13220.6|13205.6|5
1653411820000|2022-05-24 17:03:40|13221|13206|13219.9|13204.9|13221.2|13206.2|13219.4|13204.4|16
1653411830000|2022-05-24 17:03:50|13219.7|13204.7|13219.4|13204.4|13219.7|13204.7|13219.4|13204.4|0
1653411840000|2022-05-24 17:04:00|13219.7|13204.7|13220.6|13205.6|13220.6|13205.6|13219.7|13204.7|0
1653411850000|2022-05-24 17:04:10|13221.1|13206.1|13220.6|13205.6|13221.1|13206.1|13220.6|13205.6|1
1653411860000|2022-05-24 17:04:20|13220.2|13205.2|13219.9|13204.9|13220.2|13205.2|13219.9|13204.9|2
1653411870000|2022-05-24 17:04:30|13220.4|13205.4|13220.5|13205.5|13220.9|13205.9|13220.4|13205.4|2
1653411880000|2022-05-24 17:04:40|13219.4|13204.4|13219.4|13204.4|13219.4|13204.4|13219.4|13204.4|0
1653411900000|2022-05-24 17:05:00|13218.9|13203.9|13216.5|13201.5|13218.9|13203.9|13216.2|13201.2|7
1653411910000|2022-05-24 17:05:10|13217|13202|13217|13202|13217|13202|13217|13202|0
1653411940000|2022-05-24 17:05:40|13219.4|13204.4|13219.7|13204.7|13219.7|13204.7|13219.1|13204.1|2
1653411950000|2022-05-24 17:05:50|13218.9|13203.9|13214.9|13199.9|13218.9|13203.9|13213.6|13198.6|7
1653411960000|2022-05-24 17:06:00|13214.3|13199.3|13214.3|13199.3|13215.6|13200.6|13214.3|13199.3|0
1653411970000|2022-05-24 17:06:10|13214.6|13199.6|13215.5|13200.5|13215.5|13200.5|13214.6|13199.6|2
1653411980000|2022-05-24 17:06:20|13215.8|13200.8|13218|13203|13218|13203|13215.8|13200.8|2
1653411990000|2022-05-24 17:06:30|13217.7|13202.7|13217.7|13202.7|13217.7|13202.7|13217.7|13202.7|0
1653412000000|2022-05-24 17:06:40|13217.5|13202.5|13217.5|13202.5|13217.5|13202.5|13217.5|13202.5|0
1653412010000|2022-05-24 17:06:50|13217.2|13202.2|13217.2|13202.2|13217.2|13202.2|13217.2|13202.2|1
1653412020000|2022-05-24 17:07:00|13215.6|13200.6|13215.7|13200.7|13216.2|13201.2|13215.1|13200.1|21
1653412030000|2022-05-24 17:07:10|13217.6|13202.6|13216.2|13201.2|13218.1|13203.1|13215.9|13200.9|14
1653412040000|2022-05-24 17:07:20|13216.5|13201.5|13207.2|13192.2|13217.5|13202.5|13207.2|13192.2|81
1653412050000|2022-05-24 17:07:30|13207|13192|13206.1|13191.1|13208.5|13193.5|13206.1|13191.1|14
1653412060000|2022-05-24 17:07:40|13206.3|13191.3|13207.7|13192.7|13207.7|13192.7|13205.4|13190.4|17
1653412070000|2022-05-24 17:07:50|13208|13193|13208.8|13193.8|13209.1|13194.1|13207.8|13192.8|7
1653412080000|2022-05-24 17:08:00|13208.6|13193.6|13208.6|13193.6|13208.9|13193.9|13208.6|13193.6|15
1653412090000|2022-05-24 17:08:10|13209.1|13194.1|13209.1|13194.1|13209.1|13194.1|13209.1|13194.1|4
1653412100000|2022-05-24 17:08:20|13208.9|13193.9|13210.2|13195.2|13210.7|13195.7|13208.6|13193.6|13
1653412110000|2022-05-24 17:08:30|13210|13195|13210.3|13195.3|13210.8|13195.8|13209|13194|3
1653412120000|2022-05-24 17:08:40|13210.5|13195.5|13212.9|13197.9|13212.9|13197.9|13209.8|13194.8|16
1653412130000|2022-05-24 17:08:50|13212.7|13197.7|13210.6|13195.6|13212.9|13197.9|13210.1|13195.1|13
1653412140000|2022-05-24 17:09:00|13210.4|13195.4|13213.8|13198.8|13213.8|13198.8|13210.4|13195.4|3
1653412150000|2022-05-24 17:09:10|13213.6|13198.6|13213.6|13198.6|13213.6|13198.6|13213.6|13198.6|0
1653412160000|2022-05-24 17:09:20|13212.9|13197.9|13213.9|13198.9|13213.9|13198.9|13212.6|13197.6|0
1653412170000|2022-05-24 17:09:30|13214.1|13199.1|13212.1|13197.1|13214.1|13199.1|13211.6|13196.6|2
1653412180000|2022-05-24 17:09:40|13211.4|13196.4|13210.2|13195.2|13211.7|13196.7|13210.2|13195.2|4
1653412190000|2022-05-24 17:09:50|13210.1|13195.1|13213.4|13198.4|13213.4|13198.4|13210.1|13195.1|9
1653412200000|2022-05-24 17:10:00|13212.9|13197.9|13212.6|13197.6|13212.9|13197.9|13212.6|13197.6|0
1653412210000|2022-05-24 17:10:10|13212.4|13197.4|13212.2|13197.2|13212.6|13197.6|13211.9|13196.9|1
1653412220000|2022-05-24 17:10:20|13212|13197|13212|13197|13212.3|13197.3|13212|13197|11
1653412230000|2022-05-24 17:10:30|13212.3|13197.3|13212.3|13197.3|13212.3|13197.3|13212|13197|3
1653412240000|2022-05-24 17:10:40|13212|13197|13210.3|13195.3|13212.3|13197.3|13209.3|13194.3|13
1653412250000|2022-05-24 17:10:50|13210.1|13195.1|13209.9|13194.9|13210.1|13195.1|13209.6|13194.6|0
1653412260000|2022-05-24 17:11:00|13210.2|13195.2|13215.9|13200.9|13215.9|13200.9|13210.2|13195.2|15
1653412270000|2022-05-24 17:11:10|13216.3|13201.3|13213.4|13198.4|13216.3|13201.3|13212.4|13197.4|4
1653412280000|2022-05-24 17:11:20|13213.1|13198.1|13213.4|13198.4|13213.9|13198.9|13213.1|13198.1|0
1653412290000|2022-05-24 17:11:30|13213.6|13198.6|13213.7|13198.7|13213.9|13198.9|13213.6|13198.6|5
1653412300000|2022-05-24 17:11:40|13219.3|13204.3|13216.9|13201.9|13219.3|13204.3|13216.1|13201.1|3
1653412320000|2022-05-24 17:12:00|13217.9|13202.9|13217.9|13202.9|13217.9|13202.9|13217.9|13202.9|0
1653412340000|2022-05-24 17:12:20|13217.6|13202.6|13215.4|13200.4|13217.6|13202.6|13215.4|13200.4|1
1653412350000|2022-05-24 17:12:30|13215.9|13200.9|13215.9|13200.9|13215.9|13200.9|13215.4|13200.4|0
1653412360000|2022-05-24 17:12:40|13216.1|13201.1|13216.4|13201.4|13216.4|13201.4|13215.7|13200.7|0
1653412370000|2022-05-24 17:12:50|13220.8|13205.8|13219.8|13204.8|13221.8|13206.8|13219.8|13204.8|3
1653412390000|2022-05-24 17:13:10|13220.6|13205.6|13220.3|13205.3|13220.6|13205.6|13219.8|13204.8|0
1653412400000|2022-05-24 17:13:20|13220.1|13205.1|13219.1|13204.1|13220.1|13205.1|13219.1|13204.1|4
1653412410000|2022-05-24 17:13:30|13219.4|13204.4|13225.1|13210.1|13225.1|13210.1|13219.1|13204.1|5
1653412420000|2022-05-24 17:13:40|13224.8|13209.8|13224.8|13209.8|13224.8|13209.8|13224.8|13209.8|0
1653412430000|2022-05-24 17:13:50|13223.5|13208.5|13223.3|13208.3|13223.5|13208.5|13222.1|13207.1|2
1653412440000|2022-05-24 17:14:00|13219.3|13204.3|13219.3|13204.3|13219.3|13204.3|13219.3|13204.3|2
1653412450000|2022-05-24 17:14:10|13219.1|13204.1|13219.3|13204.3|13219.3|13204.3|13219.1|13204.1|13
1653412470000|2022-05-24 17:14:30|13219.1|13204.1|13221.1|13206.1|13221.1|13206.1|13219.1|13204.1|1
1653412480000|2022-05-24 17:14:40|13222.6|13207.6|13222.6|13207.6|13222.6|13207.6|13222.6|13207.6|1
1653412490000|2022-05-24 17:14:50|13222.1|13207.1|13222.4|13207.4|13222.4|13207.4|13222.1|13207.1|1
1653412500000|2022-05-24 17:15:00|13222.1|13207.1|13222.3|13207.3|13222.3|13207.3|13221.1|13206.1|1
1653412510000|2022-05-24 17:15:10|13222.6|13207.6|13216.6|13201.6|13222.6|13207.6|13214.1|13199.1|11
1653412520000|2022-05-24 17:15:20|13216.1|13201.1|13215.6|13200.6|13216.1|13201.1|13213.6|13198.6|0
1653412530000|2022-05-24 17:15:30|13215.1|13200.1|13215.8|13200.8|13218.5|13203.5|13212.8|13197.8|5
1653412540000|2022-05-24 17:15:40|13215.3|13200.3|13215.6|13200.6|13215.6|13200.6|13215.3|13200.3|0
1653412550000|2022-05-24 17:15:50|13215|13200|13214.5|13199.5|13215|13200|13214.5|13199.5|1
1653412560000|2022-05-24 17:16:00|13214.8|13199.8|13212.3|13197.3|13214.8|13199.8|13211|13196|3
1653412570000|2022-05-24 17:16:10|13212|13197|13212.3|13197.3|13212.3|13197.3|13212|13197|0
1653412600000|2022-05-24 17:16:40|13212|13197|13212.3|13197.3|13212.7|13197.7|13212|13197|1
1653412610000|2022-05-24 17:16:50|13212.5|13197.5|13212.7|13197.7|13212.7|13197.7|13212.3|13197.3|0
1653412620000|2022-05-24 17:17:00|13212.3|13197.3|13212.3|13197.3|13212.3|13197.3|13212|13197|0
1653412630000|2022-05-24 17:17:10|13211.7|13196.7|13211.5|13196.5|13211.7|13196.7|13211.5|13196.5|1
1653412640000|2022-05-24 17:17:20|13212|13197|13212.7|13197.7|13214.2|13199.2|13212|13197|1
1653412650000|2022-05-24 17:17:30|13214.7|13199.7|13214.7|13199.7|13214.7|13199.7|13214.7|13199.7|0
1653412660000|2022-05-24 17:17:40|13215.5|13200.5|13214.2|13199.2|13215.5|13200.5|13214.2|13199.2|0
1653412670000|2022-05-24 17:17:50|13214|13199|13213|13198|13214.2|13199.2|13213|13198|2
1653412690000|2022-05-24 17:18:10|13214.1|13199.1|13221.9|13206.9|13221.9|13206.9|13214.1|13199.1|24
1653412700000|2022-05-24 17:18:20|13222.2|13207.2|13221.2|13206.2|13222.2|13207.2|13221.2|13206.2|0
1653412710000|2022-05-24 17:18:30|13217.4|13202.4|13221.6|13206.6|13221.6|13206.6|13217.4|13202.4|1
1653412730000|2022-05-24 17:18:50|13222.4|13207.4|13224.5|13209.5|13224.5|13209.5|13222.4|13207.4|0
1653412740000|2022-05-24 17:19:00|13224.8|13209.8|13225.8|13210.8|13226.1|13211.1|13224.8|13209.8|1
1653412750000|2022-05-24 17:19:10|13226.1|13211.1|13225.7|13210.7|13227.1|13212.1|13225.4|13210.4|9
1653412760000|2022-05-24 17:19:20|13225.9|13210.9|13225.6|13210.6|13225.9|13210.9|13225.6|13210.6|1
1653412770000|2022-05-24 17:19:30|13226.1|13211.1|13228.2|13213.2|13228.5|13213.5|13226.1|13211.1|1
1653412790000|2022-05-24 17:19:50|13227.1|13212.1|13225.7|13210.7|13227.1|13212.1|13225.7|13210.7|1
1653412800000|2022-05-24 17:20:00|13225.2|13210.2|13225.5|13210.5|13225.7|13210.7|13225.2|13210.2|0
1653412810000|2022-05-24 17:20:10|13225.8|13210.8|13226.1|13211.1|13226.1|13211.1|13225.5|13210.5|1
1653412820000|2022-05-24 17:20:20|13225.8|13210.8|13226.1|13211.1|13226.1|13211.1|13225.8|13210.8|0
1653412840000|2022-05-24 17:20:40|13224|13209|13222.3|13207.3|13224|13209|13221.6|13206.6|2
1653412850000|2022-05-24 17:20:50|13222.5|13207.5|13223.1|13208.1|13223.3|13208.3|13222.3|13207.3|1
1653412860000|2022-05-24 17:21:00|13222.9|13207.9|13223.1|13208.1|13223.1|13208.1|13222.9|13207.9|2
1653412870000|2022-05-24 17:21:10|13222.6|13207.6|13222.1|13207.1|13222.6|13207.6|13221.9|13206.9|0
1653412880000|2022-05-24 17:21:20|13222.3|13207.3|13222.9|13207.9|13222.9|13207.9|13222.1|13207.1|0
1653412900000|2022-05-24 17:21:40|13223.6|13208.6|13223.8|13208.8|13223.8|13208.8|13222.6|13207.6|1
1653412910000|2022-05-24 17:21:50|13225.6|13210.6|13221.1|13206.1|13225.6|13210.6|13221.1|13206.1|0
1653412920000|2022-05-24 17:22:00|13219.2|13204.2|13218.6|13203.6|13219.2|13204.2|13218.1|13203.1|3
1653412930000|2022-05-24 17:22:10|13218.8|13203.8|13222|13207|13222|13207|13218.8|13203.8|2
1653412940000|2022-05-24 17:22:20|13223.2|13208.2|13228.6|13213.6|13228.6|13213.6|13223.2|13208.2|5
1653412950000|2022-05-24 17:22:30|13227.6|13212.6|13226|13211|13227.7|13212.7|13224.7|13209.7|4
1653412960000|2022-05-24 17:22:40|13226.5|13211.5|13227.2|13212.2|13227.2|13212.2|13226.5|13211.5|2
1653412970000|2022-05-24 17:22:50|13227.5|13212.5|13224.7|13209.7|13229.6|13214.6|13224.5|13209.5|9
1653412980000|2022-05-24 17:23:00|13225|13210|13225.1|13210.1|13225.3|13210.3|13224.8|13209.8|0
1653412990000|2022-05-24 17:23:10|13224.7|13209.7|13224.7|13209.7|13225.2|13210.2|13224.5|13209.5|8
1653413000000|2022-05-24 17:23:20|13224.5|13209.5|13226.5|13211.5|13226.7|13211.7|13224.3|13209.3|5
1653413010000|2022-05-24 17:23:30|13230|13215|13229.9|13214.9|13230.4|13215.4|13229.7|13214.7|4
1653413020000|2022-05-24 17:23:40|13229.7|13214.7|13230.8|13215.8|13230.8|13215.8|13229.5|13214.5|10
1653413030000|2022-05-24 17:23:50|13231.6|13216.6|13231.6|13216.6|13231.6|13216.6|13231.6|13216.6|0
1653413040000|2022-05-24 17:24:00|13231|13216|13230.8|13215.8|13231|13216|13230.8|13215.8|4
1653413050000|2022-05-24 17:24:10|13231.3|13216.3|13231.5|13216.5|13231.8|13216.8|13231.3|13216.3|4
1653413060000|2022-05-24 17:24:20|13232|13217|13231.5|13216.5|13232|13217|13231.5|13216.5|1
1653413070000|2022-05-24 17:24:30|13232|13217|13231.9|13216.9|13232|13217|13231.9|13216.9|2
1653413080000|2022-05-24 17:24:40|13232.2|13217.2|13231.4|13216.4|13232.4|13217.4|13231.4|13216.4|0
1653413110000|2022-05-24 17:25:10|13231.2|13216.2|13230.4|13215.4|13231.2|13216.2|13229.9|13214.9|1
1653413120000|2022-05-24 17:25:20|13230.5|13215.5|13230.4|13215.4|13230.5|13215.5|13230.4|13215.4|0
1653413130000|2022-05-24 17:25:30|13229.9|13214.9|13229.9|13214.9|13229.9|13214.9|13229.7|13214.7|2
1653413140000|2022-05-24 17:25:40|13229.7|13214.7|13229.9|13214.9|13229.9|13214.9|13229.7|13214.7|0
1653413150000|2022-05-24 17:25:50|13229.7|13214.7|13230.4|13215.4|13230.4|13215.4|13229.7|13214.7|2
1653413190000|2022-05-24 17:26:30|13232.3|13217.3|13232.3|13217.3|13232.3|13217.3|13232.3|13217.3|2
1653413200000|2022-05-24 17:26:40|13231.8|13216.8|13231.6|13216.6|13231.8|13216.8|13230.8|13215.8|1
1653413220000|2022-05-24 17:27:00|13231.5|13216.5|13231.5|13216.5|13231.5|13216.5|13231.5|13216.5|0
1653413230000|2022-05-24 17:27:10|13231|13216|13231|13216|13231|13216|13231|13216|0
1653413240000|2022-05-24 17:27:20|13230.3|13215.3|13232|13217|13232.7|13217.7|13228.5|13213.5|5
1653413250000|2022-05-24 17:27:30|13232.7|13217.7|13232.7|13217.7|13232.7|13217.7|13232.7|13217.7|1
1653413270000|2022-05-24 17:27:50|13231.4|13216.4|13231.4|13216.4|13231.4|13216.4|13231.4|13216.4|1
1653413280000|2022-05-24 17:28:00|13231.2|13216.2|13232.9|13217.9|13232.9|13217.9|13230.9|13215.9|0
1653413290000|2022-05-24 17:28:10|13233.5|13218.5|13233.5|13218.5|13233.5|13218.5|13233.5|13218.5|0
1653413300000|2022-05-24 17:28:20|13233.8|13218.8|13232.8|13217.8|13233.8|13218.8|13231.3|13216.3|4
1653413310000|2022-05-24 17:28:30|13233.8|13218.8|13233.9|13218.9|13234.7|13219.7|13233.5|13218.5|3
1653413320000|2022-05-24 17:28:40|13233.4|13218.4|13228.6|13213.6|13233.4|13218.4|13228.6|13213.6|5
1653413330000|2022-05-24 17:28:50|13228.3|13213.3|13227.8|13212.8|13228.3|13213.3|13227.8|13212.8|1
1653413340000|2022-05-24 17:29:00|13228.5|13213.5|13229.8|13214.8|13229.8|13214.8|13228.5|13213.5|1
1653413350000|2022-05-24 17:29:10|13230|13215|13229.6|13214.6|13230|13215|13229.6|13214.6|0
1653413360000|2022-05-24 17:29:20|13229.3|13214.3|13229.3|13214.3|13229.3|13214.3|13229.3|13214.3|0
1653413370000|2022-05-24 17:29:30|13229.6|13214.6|13229.6|13214.6|13229.6|13214.6|13229.6|13214.6|0
1653413380000|2022-05-24 17:29:40|13229.3|13214.3|13226.3|13211.3|13229.3|13214.3|13226|13211|10
1653413390000|2022-05-24 17:29:50|13226.5|13211.5|13226.2|13211.2|13228.2|13213.2|13226.2|13211.2|1
1653413400000|2022-05-24 17:30:00|13225.7|13210.7|13224.7|13209.7|13225.7|13210.7|13224.7|13209.7|0
1653413410000|2022-05-24 17:30:10|13224.9|13209.9|13225|13210|13225|13210|13223.5|13208.5|2
1653413420000|2022-05-24 17:30:20|13225.7|13210.7|13225.7|13210.7|13226|13211|13224.5|13209.5|1
1653413430000|2022-05-24 17:30:30|13225.5|13210.5|13225.6|13210.6|13225.7|13210.7|13225.3|13210.3|0
1653413440000|2022-05-24 17:30:40|13225.8|13210.8|13225.8|13210.8|13225.8|13210.8|13225.8|13210.8|0
1653413460000|2022-05-24 17:31:00|13225.6|13210.6|13225|13210|13225.7|13210.7|13224.8|13209.8|3
1653413470000|2022-05-24 17:31:10|13225.5|13210.5|13225.7|13210.7|13225.7|13210.7|13225.5|13210.5|0
1653413480000|2022-05-24 17:31:20|13225|13210|13224.5|13209.5|13225|13210|13224.5|13209.5|0
1653413490000|2022-05-24 17:31:30|13224.7|13209.7|13224.8|13209.8|13225.2|13210.2|13224.7|13209.7|0
1653413500000|2022-05-24 17:31:40|13225|13210|13225.3|13210.3|13225.3|13210.3|13225|13210|0
1653413520000|2022-05-24 17:32:00|13225.1|13210.1|13225.8|13210.8|13225.8|13210.8|13225.1|13210.1|0
1653413530000|2022-05-24 17:32:10|13225.5|13210.5|13225.8|13210.8|13225.8|13210.8|13225.5|13210.5|2
1653413540000|2022-05-24 17:32:20|13225.3|13210.3|13225|13210|13225.3|13210.3|13225|13210|0
1653413550000|2022-05-24 17:32:30|13225.5|13210.5|13225.5|13210.5|13228.2|13213.2|13225.5|13210.5|2
1653413570000|2022-05-24 17:32:50|13224.5|13209.5|13223.7|13208.7|13224.5|13209.5|13222|13207|2
1653413580000|2022-05-24 17:33:00|13224.5|13209.5|13223.5|13208.5|13224.5|13209.5|13223.5|13208.5|0
1653413590000|2022-05-24 17:33:10|13223.2|13208.2|13219.5|13204.5|13223.2|13208.2|13219.3|13204.3|1
1653413600000|2022-05-24 17:33:20|13220.8|13205.8|13220|13205|13221.5|13206.5|13218.1|13203.1|1
1653413610000|2022-05-24 17:33:30|13220.5|13205.5|13221.9|13206.9|13221.9|13206.9|13220|13205|5
1653413620000|2022-05-24 17:33:40|13221.6|13206.6|13221.6|13206.6|13221.6|13206.6|13220.9|13205.9|0
1653413630000|2022-05-24 17:33:50|13220.9|13205.9|13222.9|13207.9|13223.1|13208.1|13219.4|13204.4|4
1653413640000|2022-05-24 17:34:00|13223.4|13208.4|13223.1|13208.1|13223.4|13208.4|13222.9|13207.9|0
1653413660000|2022-05-24 17:34:20|13222.1|13207.1|13223.3|13208.3|13223.3|13208.3|13222.1|13207.1|0
1653413680000|2022-05-24 17:34:40|13223.1|13208.1|13223.1|13208.1|13223.1|13208.1|13223.1|13208.1|0
1653413700000|2022-05-24 17:35:00|13223.3|13208.3|13223.3|13208.3|13223.3|13208.3|13223.3|13208.3|0
1653413730000|2022-05-24 17:35:30|13223.1|13208.1|13223.1|13208.1|13223.1|13208.1|13223.1|13208.1|1
1653413740000|2022-05-24 17:35:40|13222.8|13207.8|13223.2|13208.2|13223.2|13208.2|13222.8|13207.8|3
1653413750000|2022-05-24 17:35:50|13222.4|13207.4|13223.1|13208.1|13223.1|13208.1|13222.4|13207.4|1
1653413770000|2022-05-24 17:36:10|13223.4|13208.4|13223.1|13208.1|13223.4|13208.4|13223.1|13208.1|0
1653413780000|2022-05-24 17:36:20|13223.4|13208.4|13223.1|13208.1|13223.4|13208.4|13223.1|13208.1|0
1653413790000|2022-05-24 17:36:30|13223.4|13208.4|13226.9|13211.9|13226.9|13211.9|13223.4|13208.4|6
1653413800000|2022-05-24 17:36:40|13227.7|13212.7|13224.7|13209.7|13228.4|13213.4|13224.7|13209.7|3
1653413810000|2022-05-24 17:36:50|13225.4|13210.4|13222.5|13207.5|13225.5|13210.5|13222.5|13207.5|1
1653413820000|2022-05-24 17:37:00|13222.6|13207.6|13223.6|13208.6|13223.6|13208.6|13222.6|13207.6|1
1653413840000|2022-05-24 17:37:20|13222.8|13207.8|13223.7|13208.7|13223.7|13208.7|13222.8|13207.8|2
1653413850000|2022-05-24 17:37:30|13224|13209|13225.6|13210.6|13225.6|13210.6|13224|13209|1
1653413860000|2022-05-24 17:37:40|13227.1|13212.1|13228.3|13213.3|13231.2|13216.2|13227.1|13212.1|3
1653413870000|2022-05-24 17:37:50|13228.8|13213.8|13229.6|13214.6|13229.6|13214.6|13227.6|13212.6|2
1653413880000|2022-05-24 17:38:00|13230.1|13215.1|13230.1|13215.1|13230.1|13215.1|13229.4|13214.4|0
1653413900000|2022-05-24 17:38:20|13229.1|13214.1|13229.3|13214.3|13229.7|13214.7|13229.1|13214.1|5
1653413910000|2022-05-24 17:38:30|13228.5|13213.5|13228.5|13213.5|13228.5|13213.5|13228.5|13213.5|0
1653413930000|2022-05-24 17:38:50|13228.8|13213.8|13232|13217|13232|13217|13228.8|13213.8|8
1653413950000|2022-05-24 17:39:10|13231.7|13216.7|13229.3|13214.3|13233.5|13218.5|13227.9|13212.9|5
1653413960000|2022-05-24 17:39:20|13230.1|13215.1|13229.3|13214.3|13230.5|13215.5|13229.3|13214.3|1
1653413970000|2022-05-24 17:39:30|13229.8|13214.8|13229.5|13214.5|13229.8|13214.8|13229.5|13214.5|6
1653413980000|2022-05-24 17:39:40|13228.3|13213.3|13227.3|13212.3|13228.3|13213.3|13227.3|13212.3|1
1653414000000|2022-05-24 17:40:00|13228|13213|13229|13214|13229|13214|13228|13213|2
1653414010000|2022-05-24 17:40:10|13228.7|13213.7|13228.2|13213.2|13228.7|13213.7|13228.2|13213.2|1
1653414020000|2022-05-24 17:40:20|13224.5|13209.5|13223|13208|13224.5|13209.5|13223|13208|4
1653414030000|2022-05-24 17:40:30|13223.2|13208.2|13224.5|13209.5|13224.5|13209.5|13223.2|13208.2|1
1653414040000|2022-05-24 17:40:40|13224.2|13209.2|13223|13208|13224.2|13209.2|13223|13208|0
1653414050000|2022-05-24 17:40:50|13223.4|13208.4|13223.9|13208.9|13223.9|13208.9|13223.4|13208.4|0
1653414060000|2022-05-24 17:41:00|13224.2|13209.2|13224.7|13209.7|13224.7|13209.7|13224.2|13209.2|0
1653414070000|2022-05-24 17:41:10|13224.4|13209.4|13224.4|13209.4|13224.4|13209.4|13224.4|13209.4|0
1653414080000|2022-05-24 17:41:20|13224.2|13209.2|13222.5|13207.5|13224.2|13209.2|13222.5|13207.5|0
1653414090000|2022-05-24 17:41:30|13223.9|13208.9|13223.9|13208.9|13223.9|13208.9|13223.9|13208.9|0
1653414100000|2022-05-24 17:41:40|13223.7|13208.7|13224.4|13209.4|13224.4|13209.4|13223.7|13208.7|0
1653414140000|2022-05-24 17:42:20|13223.9|13208.9|13223.7|13208.7|13223.9|13208.9|13223.7|13208.7|1
1653414150000|2022-05-24 17:42:30|13223.9|13208.9|13223.9|13208.9|13223.9|13208.9|13223.7|13208.7|3
1653414160000|2022-05-24 17:42:40|13224|13209|13224.5|13209.5|13225|13210|13224|13209|1
1653414170000|2022-05-24 17:42:50|13225.5|13210.5|13225|13210|13225.5|13210.5|13225|13210|0
1653414180000|2022-05-24 17:43:00|13224.5|13209.5|13224.7|13209.7|13224.9|13209.9|13224.2|13209.2|3
1653414190000|2022-05-24 17:43:10|13223.9|13208.9|13223.9|13208.9|13223.9|13208.9|13223.9|13208.9|0
1653414200000|2022-05-24 17:43:20|13224.4|13209.4|13224.4|13209.4|13224.4|13209.4|13224.4|13209.4|0
1653414210000|2022-05-24 17:43:30|13224.2|13209.2|13224.2|13209.2|13224.2|13209.2|13224.2|13209.2|0
1653414220000|2022-05-24 17:43:40|13224.4|13209.4|13224.4|13209.4|13225.2|13210.2|13224.4|13209.4|0
1653414250000|2022-05-24 17:44:10|13224.2|13209.2|13224.4|13209.4|13224.4|13209.4|13223.9|13208.9|0
1653414260000|2022-05-24 17:44:20|13224.6|13209.6|13225.4|13210.4|13225.4|13210.4|13224.6|13209.6|0
1653414270000|2022-05-24 17:44:30|13225.2|13210.2|13224.2|13209.2|13225.2|13210.2|13224.2|13209.2|0
1653414290000|2022-05-24 17:44:50|13224.5|13209.5|13225|13210|13225|13210|13224.5|13209.5|0
1653414300000|2022-05-24 17:45:00|13224.5|13209.5|13224.9|13209.9|13224.9|13209.9|13224.5|13209.5|0
1653414310000|2022-05-24 17:45:10|13224.7|13209.7|13224.2|13209.2|13224.9|13209.9|13224.2|13209.2|2
1653414320000|2022-05-24 17:45:20|13223.9|13208.9|13223.9|13208.9|13223.9|13208.9|13223.9|13208.9|0
1653414340000|2022-05-24 17:45:40|13225.1|13210.1|13225.1|13210.1|13225.1|13210.1|13225.1|13210.1|0
1653414350000|2022-05-24 17:45:50|13224.1|13209.1|13224.1|13209.1|13224.1|13209.1|13224.1|13209.1|0
1653414360000|2022-05-24 17:46:00|13224.9|13209.9|13228.4|13213.4|13229.9|13214.9|13224.4|13209.4|2
1653414370000|2022-05-24 17:46:10|13228.9|13213.9|13228.9|13213.9|13228.9|13213.9|13228.9|13213.9|0
1653414380000|2022-05-24 17:46:20|13228.6|13213.6|13226.9|13211.9|13228.9|13213.9|13225.9|13210.9|7
1653414390000|2022-05-24 17:46:30|13226.7|13211.7|13228.1|13213.1|13228.1|13213.1|13226.2|13211.2|4
1653414400000|2022-05-24 17:46:40|13227.4|13212.4|13225.4|13210.4|13227.9|13212.9|13225.4|13210.4|2
1653414410000|2022-05-24 17:46:50|13226.4|13211.4|13225.4|13210.4|13226.4|13211.4|13225.4|13210.4|1
1653414420000|2022-05-24 17:47:00|13225.9|13210.9|13227.4|13212.4|13227.4|13212.4|13225.9|13210.9|0
1653414430000|2022-05-24 17:47:10|13227.6|13212.6|13226.1|13211.1|13227.9|13212.9|13226.1|13211.1|0
1653414440000|2022-05-24 17:47:20|13226.6|13211.6|13227.6|13212.6|13228.3|13213.3|13226.6|13211.6|2
1653414460000|2022-05-24 17:47:40|13228.3|13213.3|13228.3|13213.3|13228.3|13213.3|13228.3|13213.3|0
1653414470000|2022-05-24 17:47:50|13228.1|13213.1|13228.1|13213.1|13228.1|13213.1|13228.1|13213.1|0
1653414480000|2022-05-24 17:48:00|13228.3|13213.3|13228.3|13213.3|13228.3|13213.3|13228.3|13213.3|0
1653414490000|2022-05-24 17:48:10|13228.1|13213.1|13221.2|13206.2|13228.1|13213.1|13219.4|13204.4|8
1653414500000|2022-05-24 17:48:20|13221.6|13206.6|13218.9|13203.9|13221.6|13206.6|13218.9|13203.9|1
1653414510000|2022-05-24 17:48:30|13221.1|13206.1|13221.1|13206.1|13221.1|13206.1|13221.1|13206.1|0
1653414520000|2022-05-24 17:48:40|13222.6|13207.6|13222.4|13207.4|13222.6|13207.6|13222.4|13207.4|0
1653414540000|2022-05-24 17:49:00|13222.8|13207.8|13220.9|13205.9|13222.8|13207.8|13220.9|13205.9|0
1653414560000|2022-05-24 17:49:20|13219.4|13204.4|13216.9|13201.9|13219.4|13204.4|13216.9|13201.9|7
1653414570000|2022-05-24 17:49:30|13217.1|13202.1|13217.3|13202.3|13217.3|13202.3|13217.1|13202.1|0
1653414580000|2022-05-24 17:49:40|13213.1|13198.1|13213.1|13198.1|13213.1|13198.1|13213.1|13198.1|2
1653414590000|2022-05-24 17:49:50|13213.3|13198.3|13215.3|13200.3|13215.3|13200.3|13213.1|13198.1|0
1653414600000|2022-05-24 17:50:00|13215.4|13200.4|13214.6|13199.6|13215.4|13200.4|13214.6|13199.6|0
1653414610000|2022-05-24 17:50:10|13214.8|13199.8|13214.8|13199.8|13214.8|13199.8|13214.8|13199.8|0
1653414620000|2022-05-24 17:50:20|13215.4|13200.4|13215.8|13200.8|13215.8|13200.8|13215.4|13200.4|1
1653414640000|2022-05-24 17:50:40|13214.6|13199.6|13209.3|13194.3|13214.6|13199.6|13209.3|13194.3|4
1653414650000|2022-05-24 17:50:50|13210.1|13195.1|13211|13196|13211.8|13196.8|13210.1|13195.1|2
1653414660000|2022-05-24 17:51:00|13211.3|13196.3|13211.3|13196.3|13211.3|13196.3|13210.8|13195.8|0
1653414680000|2022-05-24 17:51:20|13210.6|13195.6|13210.8|13195.8|13210.8|13195.8|13210.6|13195.6|1
1653414690000|2022-05-24 17:51:30|13210|13195|13209.8|13194.8|13210|13195|13209.8|13194.8|3
1653414700000|2022-05-24 17:51:40|13209.3|13194.3|13209.8|13194.8|13209.8|13194.8|13209.3|13194.3|3
1653414720000|2022-05-24 17:52:00|13210.2|13195.2|13209.3|13194.3|13211|13196|13209.3|13194.3|0
1653414730000|2022-05-24 17:52:10|13210.8|13195.8|13210.8|13195.8|13210.8|13195.8|13210.8|13195.8|0
1653414750000|2022-05-24 17:52:30|13210.7|13195.7|13210.7|13195.7|13210.7|13195.7|13210.7|13195.7|0
1653414760000|2022-05-24 17:52:40|13210.8|13195.8|13210.8|13195.8|13210.8|13195.8|13209.8|13194.8|2
1653414770000|2022-05-24 17:52:50|13210.6|13195.6|13209.7|13194.7|13211.2|13196.2|13209.3|13194.3|1
1653414780000|2022-05-24 17:53:00|13209.2|13194.2|13209.2|13194.2|13209.2|13194.2|13209.2|13194.2|0
1653414810000|2022-05-24 17:53:30|13209.7|13194.7|13209.7|13194.7|13209.7|13194.7|13209.7|13194.7|6
1653414820000|2022-05-24 17:53:40|13209.5|13194.5|13209.7|13194.7|13209.7|13194.7|13209.2|13194.2|10
1653414840000|2022-05-24 17:54:00|13209.2|13194.2|13209.2|13194.2|13209.2|13194.2|13209.2|13194.2|1
1653414850000|2022-05-24 17:54:10|13209.7|13194.7|13209.2|13194.2|13209.7|13194.7|13209.2|13194.2|8
1653414860000|2022-05-24 17:54:20|13208.7|13193.7|13208.7|13193.7|13208.7|13193.7|13208.7|13193.7|1
1653414870000|2022-05-24 17:54:30|13209.2|13194.2|13209.7|13194.7|13209.7|13194.7|13208.9|13193.9|5
1653414880000|2022-05-24 17:54:40|13209.2|13194.2|13209.5|13194.5|13209.7|13194.7|13209.2|13194.2|0
1653414890000|2022-05-24 17:54:50|13209.7|13194.7|13209.2|13194.2|13209.7|13194.7|13209.2|13194.2|0
1653414940000|2022-05-24 17:55:40|13209.4|13194.4|13210.4|13195.4|13213.2|13198.2|13209.4|13194.4|2
1653414950000|2022-05-24 17:55:50|13210.2|13195.2|13210.2|13195.2|13210.2|13195.2|13210.2|13195.2|0
1653414960000|2022-05-24 17:56:00|13210.7|13195.7|13210.5|13195.5|13210.7|13195.7|13210.5|13195.5|0
1653414970000|2022-05-24 17:56:10|13210.2|13195.2|13209.9|13194.9|13210.2|13195.2|13209.9|13194.9|4
1653414980000|2022-05-24 17:56:20|13209.4|13194.4|13209.2|13194.2|13209.4|13194.4|13208.9|13193.9|3
1653414990000|2022-05-24 17:56:30|13209.5|13194.5|13210.5|13195.5|13210.5|13195.5|13209.5|13194.5|2
1653415000000|2022-05-24 17:56:40|13210.2|13195.2|13210.5|13195.5|13210.5|13195.5|13210.2|13195.2|1
1653415020000|2022-05-24 17:57:00|13210.4|13195.4|13210.2|13195.2|13210.4|13195.4|13210.2|13195.2|0
1653415040000|2022-05-24 17:57:20|13209.9|13194.9|13208.9|13193.9|13209.9|13194.9|13208.4|13193.4|15
1653415050000|2022-05-24 17:57:30|13208.7|13193.7|13209.2|13194.2|13209.2|13194.2|13208.7|13193.7|0
1653415080000|2022-05-24 17:58:00|13208.6|13193.6|13211.1|13196.1|13211.1|13196.1|13208.6|13193.6|16
1653415090000|2022-05-24 17:58:10|13211.4|13196.4|13208.6|13193.6|13211.4|13196.4|13208.6|13193.6|4
1653415100000|2022-05-24 17:58:20|13208.3|13193.3|13209.4|13194.4|13212.4|13197.4|13208.3|13193.3|17
1653415110000|2022-05-24 17:58:30|13208.9|13193.9|13208.9|13193.9|13209.2|13194.2|13208.9|13193.9|0
1653415120000|2022-05-24 17:58:40|13209.7|13194.7|13209.4|13194.4|13209.9|13194.9|13209.4|13194.4|1
1653415130000|2022-05-24 17:58:50|13209.6|13194.6|13209.9|13194.9|13210.4|13195.4|13209.4|13194.4|1
1653415140000|2022-05-24 17:59:00|||||||||3
1653415150000|2022-05-24 17:59:10|13210.6|13195.6|13212.6|13197.6|13212.6|13197.6|13210.6|13195.6|3
1653415160000|2022-05-24 17:59:20|13212.4|13197.4|13212.4|13197.4|13212.6|13197.6|13212.4|13197.4|6
1653415180000|2022-05-24 17:59:40|13212.1|13197.1|13212.1|13197.1|13212.1|13197.1|13212.1|13197.1|1
1653415190000|2022-05-24 17:59:50|13213|13198|13212|13197|13213|13198|13211.5|13196.5|6
1653415200000|2022-05-24 18:00:00|13212.5|13197.5|13212.3|13197.3|13212.5|13197.5|13212|13197|2
1653415210000|2022-05-24 18:00:10|13212.6|13197.6|13212.1|13197.1|13212.6|13197.6|13211.8|13196.8|5
1653415220000|2022-05-24 18:00:20|13211.6|13196.6|13211.6|13196.6|13211.6|13196.6|13211.3|13196.3|2
1653415230000|2022-05-24 18:00:30|13211.3|13196.3|13213.6|13198.6|13213.6|13198.6|13209.3|13194.3|6
1653415240000|2022-05-24 18:00:40|13213.3|13198.3|13213.2|13198.2|13215.9|13200.9|13213.2|13198.2|13
1653415250000|2022-05-24 18:00:50|13213.5|13198.5|13213.5|13198.5|13213.5|13198.5|13213.5|13198.5|1
1653415260000|2022-05-24 18:01:00|13213.8|13198.8|13217|13202|13217|13202|13213.8|13198.8|3
1653415270000|2022-05-24 18:01:10|13218|13203|13219.5|13204.5|13219.5|13204.5|13218|13203|6
1653415280000|2022-05-24 18:01:20|13216.2|13201.2|13214.8|13199.8|13216.7|13201.7|13214.5|13199.5|4
1653415290000|2022-05-24 18:01:30|13215|13200|13215|13200|13216|13201|13214.5|13199.5|12
1653415300000|2022-05-24 18:01:40|13215.5|13200.5|13214.3|13199.3|13215.5|13200.5|13214.3|13199.3|1
1653415310000|2022-05-24 18:01:50|13214.1|13199.1|13211.6|13196.6|13214.1|13199.1|13210.1|13195.1|14
1653415320000|2022-05-24 18:02:00|13211.3|13196.3|13213.5|13198.5|13213.5|13198.5|13211.3|13196.3|3
1653415330000|2022-05-24 18:02:10|13213.8|13198.8|13213.8|13198.8|13213.8|13198.8|13213.8|13198.8|2
1653415340000|2022-05-24 18:02:20|13213.5|13198.5|13213.5|13198.5|13213.5|13198.5|13213.5|13198.5|3
1653415350000|2022-05-24 18:02:30|||||||||2
1653415360000|2022-05-24 18:02:40|||||||||5
1653415370000|2022-05-24 18:02:50|||||||||3
1653415380000|2022-05-24 18:03:00|||||||||2
1653415390000|2022-05-24 18:03:10|13209.5|13194.5|13210.1|13195.1|13210.1|13195.1|13209.3|13194.3|6
1653415400000|2022-05-24 18:03:20|13209.8|13194.8|13209.8|13194.8|13210.1|13195.1|13209.3|13194.3|29
1653415410000|2022-05-24 18:03:30|13210.6|13195.6|13213.8|13198.8|13213.8|13198.8|13210.3|13195.3|6
1653415420000|2022-05-24 18:03:40|13213.3|13198.3|13215.1|13200.1|13215.1|13200.1|13212.1|13197.1|2
1653415430000|2022-05-24 18:03:50|13214.3|13199.3|13214.6|13199.6|13214.6|13199.6|13214.3|13199.3|2
1653415440000|2022-05-24 18:04:00|13215.1|13200.1|13216.2|13201.2|13216.4|13201.4|13215.1|13200.1|6
1653415450000|2022-05-24 18:04:10|13214.5|13199.5|13212.7|13197.7|13214.5|13199.5|13212.7|13197.7|8
1653415460000|2022-05-24 18:04:20|13212.5|13197.5|13213|13198|13213|13198|13212.5|13197.5|4
1653415470000|2022-05-24 18:04:30|13212.5|13197.5|13212.5|13197.5|13212.5|13197.5|13212.3|13197.3|7
1653415480000|2022-05-24 18:04:40|13213|13198|13213.3|13198.3|13213.3|13198.3|13213|13198|4
1653415490000|2022-05-24 18:04:50|13212.8|13197.8|13213.1|13198.1|13213.3|13198.3|13212.8|13197.8|5
1653415500000|2022-05-24 18:05:00|13213.3|13198.3|13213.8|13198.8|13213.8|13198.8|13213.3|13198.3|2
1653415510000|2022-05-24 18:05:10|13214.3|13199.3|13208.4|13193.4|13214.5|13199.5|13208.4|13193.4|15
1653415520000|2022-05-24 18:05:20|13207.6|13192.6|13206.8|13191.8|13207.6|13192.6|13206.5|13191.5|4
1653415540000|2022-05-24 18:05:40|13207.8|13192.8|13207.3|13192.3|13207.8|13192.8|13207.3|13192.3|4
1653415550000|2022-05-24 18:05:50|13206.8|13191.8|13206.8|13191.8|13206.8|13191.8|13206.8|13191.8|1
1653415560000|2022-05-24 18:06:00|13206.6|13191.6|13206.8|13191.8|13206.8|13191.8|13206.6|13191.6|8
1653415570000|2022-05-24 18:06:10|13200.8|13185.8|13201.1|13186.1|13201.1|13186.1|13200.8|13185.8|47
1653415580000|2022-05-24 18:06:20|13201.3|13186.3|13201.8|13186.8|13201.8|13186.8|13201.3|13186.3|9
1653415590000|2022-05-24 18:06:30|13202.1|13187.1|13201.1|13186.1|13202.1|13187.1|13201.1|13186.1|8
1653415600000|2022-05-24 18:06:40|13205.3|13190.3|13205.3|13190.3|13205.3|13190.3|13205.3|13190.3|1
1653415610000|2022-05-24 18:06:50|||||||||15
1653415620000|2022-05-24 18:07:00|13205.8|13190.8|13205.8|13190.8|13205.8|13190.8|13205.8|13190.8|2
1653415630000|2022-05-24 18:07:10|13208.8|13193.8|13209|13194|13209|13194|13208.5|13193.5|10
1653415640000|2022-05-24 18:07:20|13209.3|13194.3|13206.1|13191.1|13209.3|13194.3|13206.1|13191.1|5
1653415650000|2022-05-24 18:07:30|13206.3|13191.3|13206.3|13191.3|13206.3|13191.3|13206.3|13191.3|0
1653415660000|2022-05-24 18:07:40|13206.1|13191.1|13205.8|13190.8|13206.1|13191.1|13205.8|13190.8|3
1653415680000|2022-05-24 18:08:00|13206|13191|13206.5|13191.5|13206.5|13191.5|13206|13191|1
1653415690000|2022-05-24 18:08:10|13206.6|13191.6|13204.2|13189.2|13206.6|13191.6|13204.2|13189.2|12
1653415700000|2022-05-24 18:08:20|13205.2|13190.2|13202.2|13187.2|13205.2|13190.2|13202.2|13187.2|39
1653415710000|2022-05-24 18:08:30|13202.7|13187.7|13205.8|13190.8|13206.3|13191.3|13202.7|13187.7|20
1653415720000|2022-05-24 18:08:40|13205.3|13190.3|13205.7|13190.7|13205.7|13190.7|13205|13190|41
1653415730000|2022-05-24 18:08:50|13205.8|13190.8|13206.5|13191.5|13206.5|13191.5|13205.8|13190.8|1
1653415740000|2022-05-24 18:09:00|13206.8|13191.8|13207.9|13192.9|13208.5|13193.5|13206.8|13191.8|10
1653415750000|2022-05-24 18:09:10|13208.2|13193.2|13205.9|13190.9|13208.2|13193.2|13205.7|13190.7|8
1653415760000|2022-05-24 18:09:20|13204.2|13189.2|13205.9|13190.9|13205.9|13190.9|13204.2|13189.2|2
1653415770000|2022-05-24 18:09:30|13206.5|13191.5|13206.3|13191.3|13206.7|13191.7|13206.2|13191.2|3
1653415780000|2022-05-24 18:09:40|13206|13191|13206|13191|13206.2|13191.2|13205.7|13190.7|2
1653415790000|2022-05-24 18:09:50|13205.7|13190.7|13206.2|13191.2|13206.2|13191.2|13205.7|13190.7|8
1653415800000|2022-05-24 18:10:00|13205.7|13190.7|13207.7|13192.7|13207.7|13192.7|13205.4|13190.4|14
1653415810000|2022-05-24 18:10:10|13207.4|13192.4|13207.7|13192.7|13207.9|13192.9|13207.4|13192.4|6
1653415820000|2022-05-24 18:10:20|13207.1|13192.1|13207.4|13192.4|13207.6|13192.6|13207.1|13192.1|0
1653415830000|2022-05-24 18:10:30|13207.6|13192.6|13204.4|13189.4|13207.6|13192.6|13204.2|13189.2|15
1653415840000|2022-05-24 18:10:40|13203.9|13188.9|13204.2|13189.2|13204.2|13189.2|13203.9|13188.9|1
1653415850000|2022-05-24 18:10:50|13200.4|13185.4|13200.4|13185.4|13200.4|13185.4|13200.4|13185.4|1
1653415860000|2022-05-24 18:11:00|13200.7|13185.7|13201.2|13186.2|13203.9|13188.9|13199.2|13184.2|15
1653415870000|2022-05-24 18:11:10|13201.7|13186.7|13201.9|13186.9|13201.9|13186.9|13201.7|13186.7|0
1653415880000|2022-05-24 18:11:20|13202.6|13187.6|13204.4|13189.4|13206.6|13191.6|13202.6|13187.6|7
1653415890000|2022-05-24 18:11:30|13204.9|13189.9|13204.2|13189.2|13204.9|13189.9|13204.2|13189.2|2
1653415900000|2022-05-24 18:11:40|13204.4|13189.4|13207.1|13192.1|13207.1|13192.1|13204.4|13189.4|3
1653415910000|2022-05-24 18:11:50|13206.9|13191.9|13207.1|13192.1|13207.1|13192.1|13206.9|13191.9|3
1653415920000|2022-05-24 18:12:00|13207.4|13192.4|13210.5|13195.5|13212|13197|13207.4|13192.4|18
1653415930000|2022-05-24 18:12:10|13210.3|13195.3|13208.4|13193.4|13210.6|13195.6|13208.1|13193.1|4
1653415940000|2022-05-24 18:12:20|13208.1|13193.1|13208.1|13193.1|13208.1|13193.1|13208.1|13193.1|7
1653415950000|2022-05-24 18:12:30|13207.8|13192.8|13208|13193|13208.6|13193.6|13207.3|13192.3|4
1653415960000|2022-05-24 18:12:40|13208.6|13193.6|13208.6|13193.6|13208.6|13193.6|13208.6|13193.6|1
1653415970000|2022-05-24 18:12:50|13208.3|13193.3|13210.5|13195.5|13210.5|13195.5|13208.3|13193.3|27
1653415980000|2022-05-24 18:13:00|13211.8|13196.8|13212.6|13197.6|13213.6|13198.6|13211.5|13196.5|20
1653415990000|2022-05-24 18:13:10|13212.3|13197.3|13214|13199|13216|13201|13212.3|13197.3|47
1653416000000|2022-05-24 18:13:20|13214.7|13199.7|13215.8|13200.8|13215.8|13200.8|13214.7|13199.7|25
1653416010000|2022-05-24 18:13:30|13216|13201|13216.9|13201.9|13217.7|13202.7|13215.9|13200.9|19
1653416020000|2022-05-24 18:13:40|13216.7|13201.7|13217.8|13202.8|13219.1|13204.1|13216.7|13201.7|10
1653416030000|2022-05-24 18:13:50|13217.3|13202.3|13220.5|13205.5|13220.5|13205.5|13217.3|13202.3|24
1653416040000|2022-05-24 18:14:00|13220.6|13205.6|13219.5|13204.5|13221.1|13206.1|13218.3|13203.3|63
1653416050000|2022-05-24 18:14:10|13219|13204|13220.7|13205.7|13221.3|13206.3|13218.8|13203.8|72
1653416060000|2022-05-24 18:14:20|13220.2|13205.2|13222.7|13207.7|13222.7|13207.7|13220|13205|51
1653416070000|2022-05-24 18:14:30|13222.5|13207.5|13220.9|13205.9|13222.5|13207.5|13220|13205|97
1653416080000|2022-05-24 18:14:40|13222.8|13207.8|13222.1|13207.1|13223.3|13208.3|13221.8|13206.8|64
1653416090000|2022-05-24 18:14:50|13221.8|13206.8|13221.6|13206.6|13225.6|13210.6|13221.1|13206.1|74
1653416100000|2022-05-24 18:15:00|13221.3|13206.3|13220.6|13205.6|13222.3|13207.3|13220.6|13205.6|25
1653416110000|2022-05-24 18:15:10|13219.3|13204.3|13219.3|13204.3|13221.3|13206.3|13219|13204|23
1653416120000|2022-05-24 18:15:20|13219.6|13204.6|13221.5|13206.5|13221.5|13206.5|13219.5|13204.5|7
1653416140000|2022-05-24 18:15:40|13221.2|13206.2|13218.6|13203.6|13221.2|13206.2|13218.3|13203.3|3
1653416150000|2022-05-24 18:15:50|13218.1|13203.1|13218.5|13203.5|13218.5|13203.5|13218.1|13203.1|5
1653416160000|2022-05-24 18:16:00|13219|13204|13232.6|13217.6|13233.4|13218.4|13217.1|13202.1|104
1653416170000|2022-05-24 18:16:10|13232.8|13217.8|13232.7|13217.7|13235|13220|13232.7|13217.7|15
1653416180000|2022-05-24 18:16:20|13233|13218|13230.7|13205.7|13233.8|13218.8|13230.7|13205.7|6
1653416190000|2022-05-24 18:16:30|13230.2|13205.2|13222.9|13207.9|13230.2|13208.6|13222.4|13204.9|4
1653416200000|2022-05-24 18:16:40|13222.4|13207.4|13221.9|13206.9|13222.4|13207.4|13221.9|13206.9|2
1653416210000|2022-05-24 18:16:50|13221.7|13206.7|13221.7|13206.7|13221.7|13206.7|13221.7|13206.7|3
1653416220000|2022-05-24 18:17:00|13221.9|13206.9|13222.3|13207.3|13228.8|13207.8|13221.9|13203.8|4
1653416230000|2022-05-24 18:17:10|13222.6|13207.6|13221.9|13206.9|13222.6|13207.6|13221.4|13206.4|0
1653416240000|2022-05-24 18:17:20|||||||||6
1653416250000|2022-05-24 18:17:30|13221.7|13206.7|13222.3|13207.3|13222.9|13207.9|13221.7|13206.7|7
1653416260000|2022-05-24 18:17:40|13222.6|13207.6|13222.4|13207.4|13222.6|13207.6|13222.1|13207.1|0
1653416270000|2022-05-24 18:17:50|13222.9|13207.9|13223.9|13208.9|13223.9|13208.9|13222.9|13207.9|0
1653416280000|2022-05-24 18:18:00|13222.9|13207.9|13223.8|13208.8|13223.8|13208.8|13222.9|13207.9|1
1653416290000|2022-05-24 18:18:10|13223.6|13208.6|13223.2|13208.2|13224.8|13209.8|13223.2|13208.2|0
1653416300000|2022-05-24 18:18:20|13222.9|13207.9|13222.9|13207.9|13224.3|13209.3|13222.9|13207.9|1
1653416310000|2022-05-24 18:18:30|13222.7|13207.7|13222.7|13207.7|13222.7|13207.7|13222.7|13207.7|0
1653416320000|2022-05-24 18:18:40|13222.9|13207.9|13222.1|13207.1|13225.8|13210.8|13222.1|13207.1|0
1653416330000|2022-05-24 18:18:50|13222.4|13207.4|13222.4|13207.4|13222.4|13207.4|13222.4|13207.4|0
1653416340000|2022-05-24 18:19:00|||||||||1
1653416350000|2022-05-24 18:19:10|13222.6|13207.6|13219.6|13204.6|13222.6|13207.6|13219.6|13204.6|0
1653416360000|2022-05-24 18:19:20|13219.1|13204.1|13219.2|13204.2|13220.3|13205.3|13219|13204|9
1653416370000|2022-05-24 18:19:30|13218.7|13203.7|13217.7|13202.7|13218.7|13203.7|13217.7|13202.7|1
1653416380000|2022-05-24 18:19:40|13216.4|13201.4|13215.4|13200.4|13216.4|13201.4|13215.4|13200.4|8
1653416390000|2022-05-24 18:19:50|13213.3|13198.3|13215.9|13200.9|13215.9|13200.9|13213.3|13198.3|8
1653440400000|2022-05-25 01:00:00|13180.1|13165.1|13195.4|13157.9|13198.1|13165.1|13177.7|13156.9|3
1653440410000|2022-05-25 01:00:10|13195.7|13158.2|13170.6|13133.1|13195.7|13158.2|13142.6|13127.6|1
1653440420000|2022-05-25 01:00:20|13170.4|13132.9|13168.3|13130.8|13170.4|13132.9|13168.3|13130.8|1
1653440430000|2022-05-25 01:00:30|13168.1|13130.6|13169.4|13131.9|13169.4|13131.9|13167.6|13130.1|2
1653440440000|2022-05-25 01:00:40|13160.1|13135.1|13160.1|13135.1|13160.1|13135.1|13160.1|13135.1|0
1653440460000|2022-05-25 01:01:00|13160.7|13135.7|13161.8|13136.8|13168.1|13136.8|13160.4|13130.6|0
1653440470000|2022-05-25 01:01:10|13168.3|13130.8|13168.5|13131|13168.5|13131|13168.3|13130.8|1
1653440480000|2022-05-25 01:01:20|13170.1|13132.6|13155.1|13140.1|13170.1|13140.1|13155.1|13131.7|0
1653440490000|2022-05-25 01:01:30|13159.6|13134.6|13164|13126.5|13164.5|13134.6|13159.6|13126.5|2
1653440500000|2022-05-25 01:01:40|13163.5|13126|13163.5|13126|13163.5|13126|13163.5|13126|0
1653440510000|2022-05-25 01:01:50|13162.5|13125|13156.7|13131.7|13163|13132|13156.7|13125|4
1653440520000|2022-05-25 01:02:00|13153.1|13138.1|13154.6|13139.6|13154.9|13139.9|13153.1|13138.1|3
1653440530000|2022-05-25 01:02:10|13153|13138|13150.9|13135.9|13153|13138|13150.9|13135.9|5
1653440550000|2022-05-25 01:02:30|13150.6|13135.6|13150.4|13135.4|13150.6|13135.6|13150.4|13135.4|0
1653440560000|2022-05-25 01:02:40|13144.8|13129.8|13143|13128|13144.8|13129.8|13143|13128|1
1653440580000|2022-05-25 01:03:00|13142.8|13127.8|13142.8|13127.8|13142.8|13127.8|13142.8|13127.8|0
1653440590000|2022-05-25 01:03:10|13142.5|13127.5|13142.3|13127.3|13142.5|13127.5|13142.3|13127.3|0
1653440610000|2022-05-25 01:03:30|13142.2|13127.2|13143.7|13128.7|13143.7|13128.7|13142.2|13127.2|2
1653440620000|2022-05-25 01:03:40|13145|13130|13145|13130|13145|13130|13145|13130|1
1653440630000|2022-05-25 01:03:50|13144.5|13129.5|13144.5|13129.5|13144.5|13129.5|13144.5|13129.5|0
1653440650000|2022-05-25 01:04:10|13144.3|13129.3|13144.3|13129.3|13144.3|13129.3|13144.3|13129.3|0
1653440680000|2022-05-25 01:04:40|13144|13129|13144|13129|13144|13129|13144|13129|0
1653440710000|2022-05-25 01:05:10|13143.5|13128.5|13143.7|13128.7|13143.7|13128.7|13143|13128|1
1653440730000|2022-05-25 01:05:30|13143.5|13128.5|13143.5|13128.5|13143.5|13128.5|13143.5|13128.5|0
1653440750000|2022-05-25 01:05:50|13142.5|13127.5|13142.5|13127.5|13142.7|13127.7|13142.5|13127.5|0
1653440760000|2022-05-25 01:06:00|13142.7|13127.7|13142.7|13127.7|13142.7|13127.7|13142.7|13127.7|2
1653440770000|2022-05-25 01:06:10|13143|13128|13143|13128|13143|13128|13143|13128|0
1653440790000|2022-05-25 01:06:30|||||||||1
1653440800000|2022-05-25 01:06:40|13143.2|13128.2|13137.1|13122.1|13143.2|13128.2|13135.8|13120.8|5
1653440850000|2022-05-25 01:07:30|13135.9|13120.9|13135.9|13120.9|13135.9|13120.9|13135.9|13120.9|0
1653440860000|2022-05-25 01:07:40|13135.6|13120.6|13135.1|13120.1|13135.6|13120.6|13135.1|13120.1|2
1653440870000|2022-05-25 01:07:50|13134.6|13119.6|13134.6|13119.6|13134.6|13119.6|13134.6|13119.6|2
1653440880000|2022-05-25 01:08:00|13135.3|13120.3|13135.3|13120.3|13135.3|13120.3|13135.3|13120.3|1
1653440910000|2022-05-25 01:08:30|13136.3|13121.3|13136.3|13121.3|13136.3|13121.3|13136.3|13121.3|0
1653440920000|2022-05-25 01:08:40|13134.2|13119.2|13134.2|13119.2|13134.2|13119.2|13134.2|13119.2|0
1653440930000|2022-05-25 01:08:50|13133.5|13118.5|13133.5|13118.5|13133.5|13118.5|13133.5|13118.5|0
1653440940000|2022-05-25 01:09:00|13133.7|13118.7|13136.3|13121.3|13136.8|13121.8|13133.7|13118.7|3
1653440960000|2022-05-25 01:09:20|13140.2|13125.2|13140.2|13125.2|13140.2|13125.2|13140.2|13125.2|0
1653440980000|2022-05-25 01:09:40|||||||||1
1653441000000|2022-05-25 01:10:00|13140.1|13125.1|13142.7|13127.7|13142.7|13127.7|13140.1|13125.1|2
1653441010000|2022-05-25 01:10:10|13140.8|13125.8|13142.2|13127.2|13144.4|13129.4|13140.8|13125.8|3
1653441030000|2022-05-25 01:10:30|13143.5|13128.5|13143.3|13128.3|13143.5|13128.5|13143.3|13128.3|0
1653441040000|2022-05-25 01:10:40|13144.1|13129.1|13144.1|13129.1|13144.1|13129.1|13144.1|13129.1|0
1653441050000|2022-05-25 01:10:50|13144.3|13129.3|13144.8|13129.8|13144.8|13129.8|13144.3|13129.3|0
1653441090000|2022-05-25 01:11:30|13144.7|13129.7|13144.7|13129.7|13144.7|13129.7|13144.7|13129.7|0
1653441110000|2022-05-25 01:11:50|13152.3|13114.8|13152.3|13114.8|13152.3|13114.8|13152.3|13114.8|9
1653441120000|2022-05-25 01:12:00|13146.5|13121.5|13146.5|13121.5|13146.5|13121.5|13146.5|13121.5|0
1653441160000|2022-05-25 01:12:40|13143.1|13128.1|13138.6|13123.6|13143.1|13128.1|13138.6|13123.6|2
1653441190000|2022-05-25 01:13:10|13139.7|13124.7|13139.5|13124.5|13139.7|13124.7|13139.5|13124.5|0
1653441200000|2022-05-25 01:13:20|13139.9|13124.9|13139.9|13124.9|13139.9|13124.9|13139.9|13124.9|0
1653441210000|2022-05-25 01:13:30|13139.7|13124.7|13139.1|13124.1|13139.9|13124.9|13139.1|13124.1|1
1653441230000|2022-05-25 01:13:50|13138.9|13123.9|13138.3|13123.3|13138.9|13123.9|13138.1|13123.1|0
1653441240000|2022-05-25 01:14:00|13136.5|13121.5|13136.5|13121.5|13136.5|13121.5|13136.5|13121.5|0
1653441280000|2022-05-25 01:14:40|13135.7|13120.7|13142.5|13117.5|13142.5|13120.7|13135.7|13117.5|0
1653441300000|2022-05-25 01:15:00|13142.3|13117.3|13142.7|13127.7|13142.7|13127.7|13142.3|13117.3|3
1653441310000|2022-05-25 01:15:10|13143.1|13128.1|13144.3|13129.3|13144.3|13129.3|13142.9|13127.9|1
1653441320000|2022-05-25 01:15:20|13145|13130|13150.5|13113|13150.5|13130|13142.1|13113|5
1653441340000|2022-05-25 01:15:40|13150.2|13112.7|13150.2|13112.7|13150.2|13112.7|13150.2|13112.7|0
1653441360000|2022-05-25 01:16:00|13149.8|13112.3|13150|13112.5|13150|13112.5|13149.8|13112.3|0
1653441400000|2022-05-25 01:16:40|||||||||2
1653441420000|2022-05-25 01:17:00|13143|13118|13142.8|13117.8|13150|13118|13142.8|13112.5|0
1653441430000|2022-05-25 01:17:10|13142.6|13117.6|13142.6|13117.6|13142.6|13117.6|13142.6|13117.6|0
1653441440000|2022-05-25 01:17:20|13142.8|13117.8|13142.8|13117.8|13142.8|13117.8|13142.8|13117.8|1
1653441470000|2022-05-25 01:17:50|13143.2|13118.2|13143.2|13118.2|13143.2|13118.2|13143.2|13118.2|0
1653441490000|2022-05-25 01:18:10|13143|13118|13143|13118|13143|13118|13143|13118|0
1653441500000|2022-05-25 01:18:20|13142|13117|13142|13117|13142|13117|13142|13117|0
1653441510000|2022-05-25 01:18:30|13142.2|13117.2|13142.2|13117.2|13142.2|13117.2|13142.2|13117.2|0
1653441520000|2022-05-25 01:18:40|13143.6|13118.6|13143.6|13118.6|13143.6|13118.6|13143.6|13118.6|0
1653441530000|2022-05-25 01:18:50|13143.3|13118.3|13142.4|13117.4|13143.3|13118.3|13142.4|13117.4|1
1653441540000|2022-05-25 01:19:00|13141.9|13116.9|13141.9|13116.9|13141.9|13116.9|13141.9|13116.9|0
1653441550000|2022-05-25 01:19:10|13142.4|13117.4|13137.4|13122.4|13142.4|13122.4|13136.9|13117.4|0
1653441560000|2022-05-25 01:19:20|13137.6|13122.6|13136.5|13121.5|13137.9|13122.9|13136.3|13121.3|0
1653441730000|2022-05-25 01:22:10|13138.1|13123.1|13138.5|13123.5|13138.5|13123.5|13138.1|13123.1|0
1653441750000|2022-05-25 01:22:30|13139.6|13124.6|13139.6|13124.6|13139.6|13124.6|13139.6|13124.6|0
1653441780000|2022-05-25 01:23:00|13139.3|13124.3|13139.3|13124.3|13139.3|13124.3|13139.3|13124.3|0
1653441800000|2022-05-25 01:23:20|13144.8|13119.8|13144.8|13119.8|13144.8|13119.8|13144.8|13119.8|0
1653441810000|2022-05-25 01:23:30|13144.5|13119.5|13144.8|13119.8|13144.8|13119.8|13144.5|13119.5|0
1653441870000|2022-05-25 01:24:30|13144.7|13119.7|13144.7|13119.7|13144.7|13119.7|13144.7|13119.7|0
1653441940000|2022-05-25 01:25:40|13144.5|13119.5|13144.5|13119.5|13144.5|13119.5|13144.5|13119.5|0
1653441950000|2022-05-25 01:25:50|13141.8|13116.8|13141|13116|13141.8|13116.8|13140.6|13115.6|1
1653441960000|2022-05-25 01:26:00|13140.5|13115.5|13134|13119|13140.5|13121|13134|13115.2|4
1653441970000|2022-05-25 01:26:10|13133.8|13118.8|13133.4|13118.4|13133.8|13118.8|13133.4|13118.4|0
1653441980000|2022-05-25 01:26:20|13132.9|13117.9|13135|13120|13135|13120|13132.6|13117.6|0
1653441990000|2022-05-25 01:26:30|13132.9|13117.9|13132.9|13117.9|13132.9|13117.9|13132.6|13117.6|0
1653442000000|2022-05-25 01:26:40|13133.6|13118.6|13133.6|13118.6|13133.6|13118.6|13133.6|13118.6|0
1653442010000|2022-05-25 01:26:50|13133.3|13118.3|13133.1|13118.1|13133.3|13118.3|13133.1|13118.1|0
1653442020000|2022-05-25 01:27:00|13132.9|13117.9|13132.6|13117.6|13132.9|13117.9|13132.6|13117.6|0
1653442030000|2022-05-25 01:27:10|13132.1|13117.1|13132.1|13117.1|13132.1|13117.1|13132.1|13117.1|5
1653442040000|2022-05-25 01:27:20|13131.9|13116.9|13131.9|13116.9|13131.9|13116.9|13131.9|13116.9|0
1653442050000|2022-05-25 01:27:30|13132.1|13117.1|13131.9|13116.9|13132.1|13117.1|13131.9|13116.9|0
1653442060000|2022-05-25 01:27:40|13129.7|13114.7|13129.7|13114.7|13129.7|13114.7|13129.7|13114.7|0
1653442070000|2022-05-25 01:27:50|13130.2|13115.2|13131.9|13116.9|13131.9|13116.9|13130.2|13115.2|9
1653442080000|2022-05-25 01:28:00|13132.3|13117.3|13132.8|13117.8|13132.8|13117.8|13132.3|13117.3|0
1653442100000|2022-05-25 01:28:20|13133|13118|13133.3|13118.3|13133.3|13118.3|13133|13118|0
1653442120000|2022-05-25 01:28:40|13132.7|13117.7|13132.5|13117.5|13132.7|13117.7|13132.5|13117.5|2
1653442140000|2022-05-25 01:29:00|13132.2|13117.2|13132.2|13117.2|13132.2|13117.2|13132.2|13117.2|4
1653442150000|2022-05-25 01:29:10|13131.9|13116.9|13131.9|13116.9|13131.9|13116.9|13131.9|13116.9|2
1653442170000|2022-05-25 01:29:30|13134.6|13119.6|13134.6|13119.6|13134.6|13119.6|13134.6|13119.6|0
1653442200000|2022-05-25 01:30:00|||||||||4
1653442240000|2022-05-25 01:30:40|||||||||1
1653442260000|2022-05-25 01:31:00|13133.2|13118.2|13139.1|13124.1|13143.7|13124.1|13133.2|13118.2|3
1653442270000|2022-05-25 01:31:10|13144.8|13119.8|13144.8|13119.8|13144.8|13119.8|13144.8|13119.8|0
1653442280000|2022-05-25 01:31:20|13139.3|13124.3|13136.6|13121.6|13139.3|13124.3|13136.4|13121.4|1
1653442290000|2022-05-25 01:31:30|13136.9|13121.9|13138|13123|13138|13123|13136.4|13121.4|4
1653442300000|2022-05-25 01:31:40|13138.5|13123.5|13139.2|13124.2|13139.2|13124.2|13138.5|13123.5|1
1653442310000|2022-05-25 01:31:50|13140.2|13125.2|13141.8|13126.8|13141.8|13126.8|13140.2|13125.2|1
1653442320000|2022-05-25 01:32:00|13142.3|13127.3|13142.3|13127.3|13142.3|13127.3|13142.3|13127.3|0
1653442330000|2022-05-25 01:32:10|13142.5|13127.5|13142.5|13127.5|13142.5|13127.5|13142.5|13127.5|0
1653442360000|2022-05-25 01:32:40|13142.2|13127.2|13142.5|13127.5|13142.5|13127.5|13142.2|13127.2|2
1653442370000|2022-05-25 01:32:50|13142.2|13127.2|13141.8|13126.8|13142.2|13127.2|13139.2|13124.2|1
1653442410000|2022-05-25 01:33:30|13140.7|13125.7|13140.9|13125.9|13141.2|13126.2|13140.7|13125.7|0
1653442420000|2022-05-25 01:33:40|13140.5|13125.5|13139.9|13124.9|13140.5|13125.5|13139.9|13124.9|0
1653442430000|2022-05-25 01:33:50|13139.7|13124.7|13139.7|13124.7|13139.7|13124.7|13139.7|13124.7|0
1653442440000|2022-05-25 01:34:00|13139.4|13124.4|13139.4|13124.4|13139.4|13124.4|13139.4|13124.4|0
1653442450000|2022-05-25 01:34:10|13139.2|13124.2|13139.2|13124.2|13139.2|13124.2|13139.2|13124.2|0
1653442470000|2022-05-25 01:34:30|13136.3|13121.3|13132|13117|13136.3|13121.3|13132|13117|1
1653442480000|2022-05-25 01:34:40|13132.3|13117.3|13132.7|13117.7|13133|13118|13132.3|13117.3|2
1653442490000|2022-05-25 01:34:50|13139.6|13114.6|13135.3|13120.3|13139.6|13120.3|13131.6|13114.4|1
1653442500000|2022-05-25 01:35:00|13131.8|13116.8|13135.3|13120.3|13135.3|13120.3|13131.8|13116.8|2
1653442510000|2022-05-25 01:35:10|13139.6|13114.6|13139.1|13114.1|13139.6|13114.6|13139.1|13114.1|3
1653442520000|2022-05-25 01:35:20|13133.1|13118.1|13131.7|13116.7|13137.3|13118.1|13129.3|13112.3|1
1653442530000|2022-05-25 01:35:30|13131.6|13116.6|13130.6|13115.6|13131.6|13116.6|13129.8|13114.8|2
1653442540000|2022-05-25 01:35:40|13130.3|13115.3|13127.5|13112.5|13130.3|13115.3|13127.5|13112.5|0
1653442560000|2022-05-25 01:36:00|13127|13112|13128|13113|13130|13115|13127|13112|3
1653442570000|2022-05-25 01:36:10|13129|13114|13129|13114|13129|13114|13129|13114|1
1653442580000|2022-05-25 01:36:20|13131|13116|13130|13115|13131|13116|13130|13115|0
1653442590000|2022-05-25 01:36:30|13130.8|13115.8|13131.8|13116.8|13131.8|13116.8|13130.8|13115.8|2
1653442600000|2022-05-25 01:36:40|13131|13116|13132.9|13117.9|13132.9|13117.9|13130.5|13115.5|0
1653442610000|2022-05-25 01:36:50|13130.5|13115.5|13129.8|13114.8|13131|13116|13129.8|13114.8|0
1653442620000|2022-05-25 01:37:00|13129.5|13114.5|13129.5|13114.5|13129.5|13114.5|13129.5|13114.5|0
1653442660000|2022-05-25 01:37:40|13128.7|13113.7|13127.5|13112.5|13128.7|13113.7|13127.5|13112.5|1
1653442670000|2022-05-25 01:37:50|13129.2|13114.2|13129.2|13114.2|13129.2|13114.2|13129.2|13114.2|3
1653442700000|2022-05-25 01:38:20|13128.5|13113.5|13128.7|13113.7|13128.7|13113.7|13128.5|13113.5|1
1653442710000|2022-05-25 01:38:30|13129.6|13114.6|13131.9|13116.9|13131.9|13116.9|13129.6|13114.6|0
1653442720000|2022-05-25 01:38:40|13131.6|13116.6|13131.6|13116.6|13131.6|13116.6|13131.6|13116.6|0
1653442750000|2022-05-25 01:39:10|13131.4|13116.4|13131.4|13116.4|13131.4|13116.4|13131.4|13116.4|2
1653442770000|2022-05-25 01:39:30|13131.9|13116.9|13131.9|13116.9|13131.9|13116.9|13131.9|13116.9|0
1653442810000|2022-05-25 01:40:10|13131.8|13116.8|13131.8|13116.8|13131.8|13116.8|13131.8|13116.8|0
1653442820000|2022-05-25 01:40:20|13132.8|13117.8|13132.8|13117.8|13132.8|13117.8|13132.8|13117.8|0
1653442860000|2022-05-25 01:41:00|13132.7|13117.7|13132.7|13117.7|13132.7|13117.7|13132.7|13117.7|1
1653442870000|2022-05-25 01:41:10|13132.5|13117.5|13132|13117|13132.5|13117.5|13132|13117|0
1653442880000|2022-05-25 01:41:20|13132.9|13117.9|13132.9|13117.9|13132.9|13117.9|13132.9|13117.9|0
1653442900000|2022-05-25 01:41:40|13133.1|13118.1|13133.4|13118.4|13133.4|13118.4|13133.1|13118.1|0
1653442920000|2022-05-25 01:42:00|13133.1|13118.1|13133.6|13118.6|13133.6|13118.6|13133.1|13118.1|3
1653442980000|2022-05-25 01:43:00|13135.1|13120.1|13135.1|13120.1|13135.1|13120.1|13135.1|13120.1|0
1653443010000|2022-05-25 01:43:30|13134.1|13119.1|13134.6|13109.6|13134.6|13119.1|13129.6|13109.6|3
1653443020000|2022-05-25 01:43:40|13135.1|13110.1|13130.3|13115.3|13135.1|13115.3|13129.9|13110.1|0
1653443080000|2022-05-25 01:44:40|13129.2|13114.2|13127.9|13112.9|13129.2|13114.2|13127.7|13112.7|0
1653443090000|2022-05-25 01:44:50|13127.7|13112.7|13127.9|13112.9|13127.9|13112.9|13127.7|13112.7|0
1653443150000|2022-05-25 01:45:50|13127.7|13112.7|13127.7|13112.7|13127.7|13112.7|13127.7|13112.7|0
1653443160000|2022-05-25 01:46:00|13128.9|13113.9|13128.9|13113.9|13128.9|13113.9|13128.9|13113.9|0
1653443170000|2022-05-25 01:46:10|13129.1|13114.1|13127.6|13112.6|13129.7|13114.7|13127.6|13112.6|3
1653443180000|2022-05-25 01:46:20|13127.1|13112.1|13127.1|13112.1|13127.1|13112.1|13127.1|13112.1|1
1653443190000|2022-05-25 01:46:30|13126|13111|13124.1|13109.1|13126|13111|13124.1|13109.1|1
1653443200000|2022-05-25 01:46:40|13123.6|13108.6|13123.6|13108.6|13126.5|13111.5|13123.6|13108.6|0
1653443230000|2022-05-25 01:47:10|13122.6|13107.6|13122.6|13107.6|13122.6|13107.6|13122.6|13107.6|0
1653443240000|2022-05-25 01:47:20|13122.8|13107.8|13122.6|13107.6|13125.2|13110.2|13122.6|13107.6|0
1653443260000|2022-05-25 01:47:40|13123|13108|13123|13108|13123|13108|13123|13108|0
1653443270000|2022-05-25 01:47:50|13123.5|13108.5|13123.9|13108.9|13123.9|13108.9|13123.2|13108.2|0
1653443320000|2022-05-25 01:48:40|13124.6|13109.6|13124.6|13109.6|13124.6|13109.6|13124.6|13109.6|0
1653443380000|2022-05-25 01:49:40|13123.6|13108.6|13123.6|13108.6|13123.6|13108.6|13123.6|13108.6|0
1653443390000|2022-05-25 01:49:50|13125.2|13110.2|13119|13104|13129.2|13114.2|13115.6|13100.6|7
1653443400000|2022-05-25 01:50:00|13120.1|13105.1|13123.4|13108.4|13123.9|13108.9|13120.1|13105.1|0
1653443410000|2022-05-25 01:50:10|13123.6|13108.6|13123.7|13108.7|13123.9|13108.9|13123.6|13108.6|0
1653443430000|2022-05-25 01:50:30|13124.7|13109.7|13121.6|13106.6|13124.7|13109.7|13121.4|13106.4|1
1653443440000|2022-05-25 01:50:40|13121.4|13106.4|13118.7|13103.7|13121.4|13106.4|13118.7|13103.7|1
1653443450000|2022-05-25 01:50:50|13119.6|13104.6|13122.3|13107.3|13122.3|13107.3|13118.7|13103.7|3
1653443460000|2022-05-25 01:51:00|13123.5|13108.5|13123.5|13108.5|13123.5|13108.5|13123.5|13108.5|3
1653443470000|2022-05-25 01:51:10|13121.3|13106.3|13121.1|13106.1|13121.3|13106.3|13119.2|13104.2|3
1653443480000|2022-05-25 01:51:20|13119.7|13104.7|13119.2|13104.2|13121.1|13106.1|13119.2|13104.2|1
1653443490000|2022-05-25 01:51:30|13118.6|13103.6|13117.3|13102.3|13118.6|13103.6|13117.3|13102.3|2
1653443500000|2022-05-25 01:51:40|13116.7|13101.7|13116.7|13101.7|13116.7|13101.7|13116.7|13101.7|0
1653443520000|2022-05-25 01:52:00|||||||||1
1653443530000|2022-05-25 01:52:10|13118.3|13103.3|13117|13102|13118.3|13103.3|13116.7|13101.7|0
1653443550000|2022-05-25 01:52:30|13117.2|13102.2|13117.2|13102.2|13117.2|13102.2|13117.2|13102.2|0
1653443570000|2022-05-25 01:52:50|13117.7|13102.7|13118.2|13103.2|13118.2|13103.2|13117.7|13102.7|0
1653443590000|2022-05-25 01:53:10|13118.1|13103.1|13118.1|13103.1|13118.1|13103.1|13118.1|13103.1|0
1653443610000|2022-05-25 01:53:30|13117|13102|13117|13102|13117|13102|13117|13102|0
1653443620000|2022-05-25 01:53:40|13118.4|13103.4|13118.4|13103.4|13118.4|13103.4|13118.1|13103.1|2
1653443630000|2022-05-25 01:53:50|13118.8|13103.8|13118.6|13103.6|13118.8|13103.8|13118.6|13103.6|0
1653443720000|2022-05-25 01:55:20|13119.5|13104.5|13119.5|13104.5|13119.5|13104.5|13119.5|13104.5|2
1653443780000|2022-05-25 01:56:20|13125.4|13100.4|13124.9|13099.9|13125.4|13100.4|13124.9|13099.9|3
1653443790000|2022-05-25 01:56:30|13125.2|13100.2|13120.5|13105.5|13125.2|13105.5|13120|13100.2|1
1653443800000|2022-05-25 01:56:40|13120|13105|13124|13109|13124|13109|13120|13105|2
1653443810000|2022-05-25 01:56:50|13126.7|13111.7|13127.8|13112.8|13127.8|13112.8|13126.7|13111.7|1
1653443820000|2022-05-25 01:57:00|13127.6|13112.6|13127.6|13112.6|13131.8|13116.8|13127.6|13112.6|1
1653443830000|2022-05-25 01:57:10|13127.3|13112.3|13128.5|13113.5|13132.5|13117.5|13127.3|13112.3|2
1653443840000|2022-05-25 01:57:20|13128.3|13113.3|13128.3|13113.3|13133.5|13118.5|13128|13113|1
1653443850000|2022-05-25 01:57:30|13127.8|13112.8|13127.6|13112.6|13127.8|13112.8|13127.6|13112.6|0
1653443860000|2022-05-25 01:57:40|13131|13116|13127.5|13112.5|13131|13116|13127.5|13112.5|1
1653443870000|2022-05-25 01:57:50|13128|13113|13128|13113|13128|13113|13128|13113|1
1653443880000|2022-05-25 01:58:00|13127.8|13112.8|13128|13113|13128.5|13113.5|13127.8|13112.8|1
1653443890000|2022-05-25 01:58:10|13127.8|13112.8|13126|13111|13127.8|13112.8|13126|13111|1
1653443900000|2022-05-25 01:58:20|13131.2|13116.2|13126.7|13111.7|13131.7|13116.7|13126.5|13111.5|2
1653443910000|2022-05-25 01:58:30|13131|13116|13127.7|13112.7|13131|13116|13126.5|13111.5|1
1653443920000|2022-05-25 01:58:40|13127.2|13112.2|13128.5|13113.5|13128.5|13113.5|13127.2|13112.2|2
1653443930000|2022-05-25 01:58:50|13128.3|13113.3|13128|13113|13128.3|13113.3|13128|13113|1
1653443940000|2022-05-25 01:59:00|13128.2|13113.2|13128.2|13113.2|13128.2|13113.2|13128.2|13113.2|0
1653443950000|2022-05-25 01:59:10|13134.7|13119.7|13129.3|13114.3|13134.7|13119.7|13129.3|13114.3|1
1653443960000|2022-05-25 01:59:20|13128.8|13113.8|13128.8|13113.8|13128.8|13113.8|13128.8|13113.8|0
1653443970000|2022-05-25 01:59:30|13132|13117|13129|13114|13132|13117|13128.8|13113.8|4
1653443980000|2022-05-25 01:59:40|13132.3|13117.3|13133.1|13118.1|13134.9|13119.9|13132.3|13117.3|4
1653444000000|2022-05-25 02:00:00|13130.5|13115.5|13133.9|13118.9|13133.9|13118.9|13129.8|13114.8|1
1653444010000|2022-05-25 02:00:10|13134.1|13119.1|13136.4|13121.4|13136.4|13121.4|13134.1|13119.1|5
1653444080000|2022-05-25 02:01:20|13136.1|13121.1|13120.7|13105.7|13136.1|13121.1|13120.7|13105.7|8
1653444090000|2022-05-25 02:01:30|13122|13107|13126.6|13111.6|13126.6|13111.6|13122|13107|1
1653444100000|2022-05-25 02:01:40|13126.8|13111.8|13126.8|13111.8|13126.8|13111.8|13126.8|13111.8|0
1653444110000|2022-05-25 02:01:50|13127.3|13112.3|13127.3|13112.3|13127.3|13112.3|13127.3|13112.3|0
1653444130000|2022-05-25 02:02:10|13127.1|13112.1|13127.3|13112.3|13127.3|13112.3|13127.1|13112.1|1
1653444140000|2022-05-25 02:02:20|13127|13112|13118.7|13103.7|13127.3|13112.3|13118.7|13103.7|3
1653444150000|2022-05-25 02:02:30|13119.8|13104.8|13133.1|13108.1|13139.1|13108.1|13119.8|13101.6|1
1653444160000|2022-05-25 02:02:40|13133.5|13108.5|13128.7|13113.7|13133.5|13114.5|13128.7|13108.5|0
1653444170000|2022-05-25 02:02:50|13126.6|13111.6|13126.7|13111.7|13129|13114|13126.6|13111.6|1
1653444180000|2022-05-25 02:03:00|13127|13112|13125.9|13110.9|13128|13113|13124.6|13109.6|0
1653444190000|2022-05-25 02:03:10|13125.6|13110.6|13126.2|13111.2|13126.4|13111.4|13125.1|13110.1|1
1653444200000|2022-05-25 02:03:20|13126.4|13111.4|13126.4|13111.4|13126.4|13111.4|13126.4|13111.4|1
1653444210000|2022-05-25 02:03:30|13124.4|13109.4|13124.4|13109.4|13124.4|13109.4|13124.4|13109.4|3
1653444220000|2022-05-25 02:03:40|13125.5|13110.5|13124|13109|13125.5|13110.5|13123.2|13108.2|1
1653444230000|2022-05-25 02:03:50|13123.7|13108.7|13123.7|13108.7|13123.7|13108.7|13123.7|13108.7|0
1653444250000|2022-05-25 02:04:10|13123.2|13108.2|13122.7|13107.7|13123.2|13108.2|13122.3|13107.3|0
1653444260000|2022-05-25 02:04:20|13122.3|13107.3|13122.7|13107.7|13122.7|13107.7|13122.3|13107.3|0
1653444270000|2022-05-25 02:04:30|13123.6|13108.6|13123.8|13108.8|13123.8|13108.8|13123.6|13108.6|0
1653444280000|2022-05-25 02:04:40|13123.6|13108.6|13123.5|13108.5|13123.6|13108.6|13123.5|13108.5|0
1653444300000|2022-05-25 02:05:00|13123.3|13108.3|13122.8|13107.8|13123.5|13108.5|13122.8|13107.8|0
1653444310000|2022-05-25 02:05:10|13123.1|13108.1|13123.1|13108.1|13123.1|13108.1|13122.8|13107.8|0
1653444320000|2022-05-25 02:05:20|13122.8|13107.8|13122.8|13107.8|13123.1|13108.1|13122.8|13107.8|0
1653444330000|2022-05-25 02:05:30|13123.1|13108.1|13122.8|13107.8|13123.1|13108.1|13122.6|13107.6|0
1653444340000|2022-05-25 02:05:40|13123|13108|13123|13108|13123|13108|13122.8|13107.8|0
1653444350000|2022-05-25 02:05:50|13122.8|13107.8|13122.6|13107.6|13123|13108|13122.6|13107.6|0
1653444360000|2022-05-25 02:06:00|13122.8|13107.8|13122.6|13107.6|13122.8|13107.8|13122.6|13107.6|0
1653444370000|2022-05-25 02:06:10|13122.8|13107.8|13120.7|13105.7|13126.9|13107.8|13120.7|13101.9|0
1653444540000|2022-05-25 02:09:00|13121.1|13106.1|13121.1|13106.1|13121.1|13106.1|13121.1|13106.1|0
1653444580000|2022-05-25 02:09:40|13122.9|13107.9|13121.1|13106.1|13122.9|13107.9|13121.1|13106.1|0
1653444590000|2022-05-25 02:09:50|13121.8|13106.8|13122.9|13107.9|13122.9|13107.9|13121.1|13106.1|4
1653444600000|2022-05-25 02:10:00|13122.7|13107.7|13123.5|13108.5|13123.5|13108.5|13122.7|13107.7|1
1653444610000|2022-05-25 02:10:10|13123.2|13108.2|13121.3|13106.3|13123.2|13108.2|13121.3|13106.3|6
1653444620000|2022-05-25 02:10:20|13119.3|13104.3|13119.2|13104.2|13119.5|13104.5|13119.2|13104.2|0
1653444640000|2022-05-25 02:10:40|13120.6|13105.6|13118.7|13103.7|13120.6|13105.6|13118.7|13103.7|0
1653444660000|2022-05-25 02:11:00|13119.2|13104.2|13119.2|13104.2|13119.9|13104.9|13119.2|13104.2|0
1653444670000|2022-05-25 02:11:10|13118.7|13103.7|13118.7|13103.7|13118.7|13103.7|13118.7|13103.7|0
1653444690000|2022-05-25 02:11:30|13118.4|13103.4|13117.3|13102.3|13118.4|13103.4|13117.3|13102.3|5
1653444700000|2022-05-25 02:11:40|13117|13102|13116.5|13101.5|13117|13102|13114.6|13099.6|1
1653444710000|2022-05-25 02:11:50|13117.7|13102.7|13117.3|13102.3|13117.7|13102.7|13117.3|13102.3|0
1653444720000|2022-05-25 02:12:00|13115.2|13100.2|13117.7|13102.7|13117.7|13102.7|13114.6|13099.6|1
1653444730000|2022-05-25 02:12:10|13117.5|13102.5|13118.4|13103.4|13118.4|13103.4|13117.5|13102.5|0
1653444740000|2022-05-25 02:12:20|13118.2|13103.2|13118.6|13103.6|13118.6|13103.6|13116.6|13101.6|1
1653444750000|2022-05-25 02:12:30|13119.1|13104.1|13118.4|13103.4|13119.1|13104.1|13116.6|13101.6|1
1653444760000|2022-05-25 02:12:40|13118.6|13103.6|13118.6|13103.6|13118.6|13103.6|13118.2|13103.2|0
1653444770000|2022-05-25 02:12:50|13118.4|13103.4|13118.2|13103.2|13118.9|13103.9|13118.2|13103.2|3
1653444780000|2022-05-25 02:13:00|13118.4|13103.4|13118.4|13103.4|13118.4|13103.4|13118.4|13103.4|1
1653444790000|2022-05-25 02:13:10|13116|13101|13113.8|13098.8|13116|13101|13113.8|13098.8|7
1653444800000|2022-05-25 02:13:20|13095.9|13080.9|13095.9|13080.9|13095.9|13080.9|13095.9|13080.9|2
1653444810000|2022-05-25 02:13:30|13097|13082|13099.1|13084.1|13099.4|13084.4|13097|13082|2
1653444820000|2022-05-25 02:13:40|13098.9|13083.9|13100.3|13085.3|13100.3|13085.3|13098.9|13083.9|0
1653444830000|2022-05-25 02:13:50|13101.1|13086.1|13096.5|13081.5|13101.1|13086.1|13096.5|13081.5|2
1653444840000|2022-05-25 02:14:00|13095.7|13080.7|13098.2|13083.2|13098.2|13083.2|13095.2|13080.2|6
1653444850000|2022-05-25 02:14:10|13095.3|13080.3|13091.8|13076.8|13098.9|13083.9|13091.8|13076.8|2
1653444880000|2022-05-25 02:14:40|13091.5|13076.5|13095.4|13080.4|13095.4|13080.4|13091.5|13076.5|1
1653444890000|2022-05-25 02:14:50|13089.8|13074.8|13090.3|13075.3|13090.3|13075.3|13089.8|13074.8|2
1653444900000|2022-05-25 02:15:00|13091.4|13076.4|13090.9|13075.9|13091.9|13076.9|13089.3|13074.3|6
1653444910000|2022-05-25 02:15:10|13091.1|13076.1|13086.7|13071.7|13091.1|13076.1|13086.7|13071.7|1
1653444920000|2022-05-25 02:15:20|13085.1|13070.1|13085.1|13070.1|13085.1|13070.1|13085.1|13070.1|0
1653444940000|2022-05-25 02:15:40|13085.5|13070.5|13086.3|13071.3|13086.3|13071.3|13085.5|13070.5|1
1653444950000|2022-05-25 02:15:50|13084.4|13069.4|13086.3|13071.3|13086.3|13071.3|13084.4|13069.4|3
1653444960000|2022-05-25 02:16:00|||||||||1
1653444970000|2022-05-25 02:16:10|13085.3|13070.3|13086|13071|13086.5|13071.5|13085|13070|5
1653444980000|2022-05-25 02:16:20|13085.8|13070.8|13085.5|13070.5|13085.8|13070.8|13085.3|13070.3|7
1653444990000|2022-05-25 02:16:30|13085.3|13070.3|13084.8|13069.8|13085.5|13070.5|13082.9|13067.9|6
1653445010000|2022-05-25 02:16:50|13085.2|13070.2|13083.4|13068.4|13085.2|13070.2|13083.4|13068.4|0
1653445020000|2022-05-25 02:17:00|13085.2|13070.2|13088.4|13073.4|13088.4|13073.4|13085.2|13070.2|2
1653445030000|2022-05-25 02:17:10|13087.1|13072.1|13087.1|13072.1|13087.1|13072.1|13087.1|13072.1|0
1653445050000|2022-05-25 02:17:30|13082.6|13067.6|13083.4|13068.4|13083.4|13068.4|13082.6|13067.6|1
1653445060000|2022-05-25 02:17:40|13083|13068|13080.3|13065.3|13083|13068|13080.3|13065.3|0
1653445070000|2022-05-25 02:17:50|13080.8|13065.8|13080.8|13065.8|13080.8|13065.8|13080.8|13065.8|2
1653445080000|2022-05-25 02:18:00|13081|13066|13081|13066|13081|13066|13081|13066|0
1653445090000|2022-05-25 02:18:10|13080.8|13065.8|13080.8|13065.8|13080.8|13065.8|13080.8|13065.8|0
1653445100000|2022-05-25 02:18:20|13081.3|13066.3|13081.3|13066.3|13081.3|13066.3|13081.3|13066.3|0
1653445110000|2022-05-25 02:18:30|13081.5|13066.5|13081.5|13066.5|13081.5|13066.5|13081.5|13066.5|0
1653445120000|2022-05-25 02:18:40|13081.3|13066.3|13081|13066|13081.3|13066.3|13081|13066|0
1653445140000|2022-05-25 02:19:00|13080.8|13065.8|13080.8|13065.8|13080.8|13065.8|13080.8|13065.8|0
1653445180000|2022-05-25 02:19:40|13080.4|13065.4|13080.4|13065.4|13080.4|13065.4|13080.4|13065.4|0
1653445200000|2022-05-25 02:20:00|13080.2|13065.2|13080.9|13065.9|13080.9|13065.9|13079.9|13064.9|22
1653445210000|2022-05-25 02:20:10|13087|13072|13087|13072|13087|13072|13087|13072|14
1653445220000|2022-05-25 02:20:20|13089.6|13074.6|13092.5|13077.5|13092.5|13077.5|13089.6|13074.6|2
1653445230000|2022-05-25 02:20:30|13093.9|13078.9|13087.9|13072.9|13093.9|13078.9|13087.9|13072.9|12
1653445240000|2022-05-25 02:20:40|13086.4|13071.4|13086.4|13071.4|13086.4|13071.4|13086.4|13071.4|1
1653445270000|2022-05-25 02:21:10|13086.2|13071.2|13083.9|13068.9|13089.2|13071.2|13083.9|13064.2|0
1653445280000|2022-05-25 02:21:20|13084.2|13069.2|13084.4|13069.4|13084.4|13069.4|13084.2|13069.2|0
1653445310000|2022-05-25 02:21:50|13084.2|13069.2|13082.9|13067.9|13084.2|13069.2|13082.9|13067.9|0
1653445470000|2022-05-25 02:24:30|13082.8|13067.8|13081.8|13066.8|13082.8|13067.8|13081.4|13066.4|0
1653445490000|2022-05-25 02:24:50|13081.6|13066.6|13081.1|13066.1|13081.6|13066.6|13081.1|13066.1|0
1653445500000|2022-05-25 02:25:00|13081.3|13066.3|13081.3|13066.3|13081.3|13066.3|13081.3|13066.3|2
1653445510000|2022-05-25 02:25:10|13081.8|13066.8|13081.8|13066.8|13081.8|13066.8|13081.8|13066.8|0
1653445540000|2022-05-25 02:25:40|13080.3|13065.3|13080.3|13065.3|13080.3|13065.3|13080.3|13065.3|0
1653445550000|2022-05-25 02:25:50|13080.1|13065.1|13079.8|13064.8|13080.1|13065.1|13079.8|13064.8|4
1653445560000|2022-05-25 02:26:00|13080.8|13065.8|13080.8|13065.8|13080.8|13065.8|13080.8|13065.8|0
1653445580000|2022-05-25 02:26:20|13080.3|13065.3|13079.8|13064.8|13080.3|13065.3|13079.8|13064.8|0
1653445610000|2022-05-25 02:26:50|13076.8|13061.8|13079.1|13064.1|13079.1|13064.1|13076.8|13061.8|2
1653445620000|2022-05-25 02:27:00|13079.8|13064.8|13079.8|13064.8|13079.8|13064.8|13079.8|13064.8|12
1653445640000|2022-05-25 02:27:20|13079.6|13064.6|13079.3|13064.3|13079.6|13064.6|13079.3|13064.3|2
1653445670000|2022-05-25 02:27:50|13078.8|13063.8|13077.8|13062.8|13078.8|13063.8|13077.8|13062.8|1
1653445690000|2022-05-25 02:28:10|13078.6|13063.6|13078.6|13063.6|13078.6|13063.6|13078.6|13063.6|0
1653445740000|2022-05-25 02:29:00|13078.3|13063.3|13078.3|13063.3|13078.3|13063.3|13078.3|13063.3|1
1653445800000|2022-05-25 02:30:00|13078.5|13063.5|13078.5|13063.5|13078.5|13063.5|13078.5|13063.5|1
1653445810000|2022-05-25 02:30:10|13078.2|13063.2|13078.2|13063.2|13078.2|13063.2|13078.2|13063.2|0
1653445820000|2022-05-25 02:30:20|13078|13063|13080.6|13065.6|13080.6|13065.6|13078|13063|1
1653445830000|2022-05-25 02:30:30|||||||||4
1653445840000|2022-05-25 02:30:40|13081.1|13066.1|13079.9|13064.9|13081.1|13066.1|13079.1|13064.1|2
1653445850000|2022-05-25 02:30:50|13079.6|13064.6|13079.6|13064.6|13079.9|13064.9|13079.6|13064.6|0
1653445870000|2022-05-25 02:31:10|13078.8|13063.8|13078.8|13063.8|13078.8|13063.8|13078.8|13063.8|0
1653445990000|2022-05-25 02:33:10|13077.6|13062.6|13077.4|13062.4|13077.6|13062.6|13077.4|13062.4|17
1653446010000|2022-05-25 02:33:30|13077.2|13062.2|13077.2|13062.2|13077.2|13062.2|13077.2|13062.2|3
1653446040000|2022-05-25 02:34:00|13075.8|13060.8|13075.8|13060.8|13075.8|13060.8|13075.8|13060.8|0
1653446070000|2022-05-25 02:34:30|13076.1|13061.1|13076.3|13061.3|13076.3|13061.3|13076.1|13061.1|1
1653446080000|2022-05-25 02:34:40|13076|13061|13075.8|13060.8|13076|13061|13075.8|13060.8|0
1653446130000|2022-05-25 02:35:30|13076.3|13061.3|13077.9|13062.9|13077.9|13062.9|13076.3|13061.3|1
1653446140000|2022-05-25 02:35:40|13077.7|13062.7|13077.7|13062.7|13077.7|13062.7|13077.7|13062.7|0
1653446190000|2022-05-25 02:36:30|13077.4|13062.4|13077.4|13062.4|13077.4|13062.4|13077.4|13062.4|0
1653446230000|2022-05-25 02:37:10|13077.1|13062.1|13077.1|13062.1|13077.1|13062.1|13077.1|13062.1|0
1653446320000|2022-05-25 02:38:40|13078.1|13063.1|13078.1|13063.1|13078.1|13063.1|13078.1|13063.1|0
1653446330000|2022-05-25 02:38:50|13077.9|13062.9|13077.6|13062.6|13077.9|13062.9|13077.6|13062.6|0
1653446340000|2022-05-25 02:39:00|13076.2|13061.2|13076.2|13061.2|13076.2|13061.2|13076.2|13061.2|0
1653446370000|2022-05-25 02:39:30|13077.4|13062.4|13077.6|13062.6|13077.6|13062.6|13077.4|13062.4|0
1653446380000|2022-05-25 02:39:40|13076.3|13061.3|13076|13061|13076.3|13061.3|13076|13061|1
1653446390000|2022-05-25 02:39:50|||||||||1
1653446420000|2022-05-25 02:40:20|13076.2|13061.2|13076.2|13061.2|13076.2|13061.2|13076.2|13061.2|0
1653446770000|2022-05-25 02:46:10|||||||||1
1653446810000|2022-05-25 02:46:50|13075.9|13060.9|13075.9|13060.9|13075.9|13060.9|13075.9|13060.9|1
1653446820000|2022-05-25 02:47:00|13076.2|13061.2|13076.2|13061.2|13076.2|13061.2|13076.2|13061.2|0
1653446870000|2022-05-25 02:47:50|13075.7|13060.7|13075.7|13060.7|13075.7|13060.7|13075.7|13060.7|0
1653446930000|2022-05-25 02:48:50|13077.3|13062.3|13075.9|13060.9|13077.3|13062.3|13075.9|13060.9|4
1653446940000|2022-05-25 02:49:00|||||||||1
1653446950000|2022-05-25 02:49:10|13076.4|13061.4|13076.4|13061.4|13076.4|13061.4|13076.4|13061.4|0
1653446960000|2022-05-25 02:49:20|13073.6|13058.6|13073.6|13058.6|13073.6|13058.6|13073.6|13058.6|1
1653446970000|2022-05-25 02:49:30|13075.4|13060.4|13075.4|13060.4|13075.4|13060.4|13075.4|13060.4|0
1653447050000|2022-05-25 02:50:50|13074.7|13059.7|13074.7|13059.7|13074.7|13059.7|13074.7|13059.7|0
1653447070000|2022-05-25 02:51:10|||||||||2
1653447080000|2022-05-25 02:51:20|13075.4|13060.4|13075.4|13060.4|13075.4|13060.4|13075.4|13060.4|2
1653447150000|2022-05-25 02:52:30|13075.3|13060.3|13075.3|13060.3|13075.3|13060.3|13075.3|13060.3|0
1653447170000|2022-05-25 02:52:50|13076.9|13061.9|13076.9|13061.9|13076.9|13061.9|13076.9|13061.9|0
1653447290000|2022-05-25 02:54:50|13076.6|13061.6|13076.6|13061.6|13076.6|13061.6|13076.6|13061.6|1
1653447350000|2022-05-25 02:55:50|13076.3|13061.3|13077.5|13062.5|13077.5|13062.5|13076.3|13061.3|2
1653447370000|2022-05-25 02:56:10|13077.1|13062.1|13077.1|13062.1|13077.1|13062.1|13077.1|13062.1|0
1653447390000|2022-05-25 02:56:30|13076.6|13061.6|13076.6|13061.6|13076.6|13061.6|13076.6|13061.6|0
1653447400000|2022-05-25 02:56:40|13076.4|13061.4|13076.6|13061.6|13076.6|13061.6|13076.4|13061.4|0
1653447410000|2022-05-25 02:56:50|13076.2|13061.2|13076.2|13061.2|13076.2|13061.2|13076.2|13061.2|1
1653447450000|2022-05-25 02:57:30|13075.6|13060.6|13076.8|13061.8|13076.8|13061.8|13075.6|13060.6|1
1653447460000|2022-05-25 02:57:40|13076.2|13061.2|13078.7|13063.7|13078.7|13063.7|13076.2|13061.2|1
1653447490000|2022-05-25 02:58:10|13078.1|13063.1|13079.3|13064.3|13079.3|13064.3|13078.1|13063.1|4
1653447630000|2022-05-25 03:00:30|13079.2|13064.2|13079.2|13064.2|13079.2|13064.2|13079.2|13064.2|0
1653447750000|2022-05-25 03:02:30|13080|13065|13080|13065|13080|13065|13080|13065|0
1653447790000|2022-05-25 03:03:10|13080.7|13065.7|13080.7|13065.7|13080.7|13065.7|13080.7|13065.7|2
1653447880000|2022-05-25 03:04:40|13080.4|13065.4|13080.2|13065.2|13080.4|13065.4|13080.2|13065.2|0
1653447910000|2022-05-25 03:05:10|13080.1|13065.1|13080.1|13065.1|13080.1|13065.1|13080.1|13065.1|0
1653447940000|2022-05-25 03:05:40|13080.6|13065.6|13080.6|13065.6|13080.6|13065.6|13080.6|13065.6|0
1653447970000|2022-05-25 03:06:10|13079.9|13064.9|13080.1|13065.1|13080.1|13065.1|13079.9|13064.9|0
1653447980000|2022-05-25 03:06:20|13080.4|13065.4|13080.4|13065.4|13080.4|13065.4|13080.4|13065.4|0
1653448000000|2022-05-25 03:06:40|13080.3|13065.3|13080.3|13065.3|13080.3|13065.3|13080.3|13065.3|0
1653448100000|2022-05-25 03:08:20|13080.1|13065.1|13080.1|13065.1|13080.1|13065.1|13080.1|13065.1|0
1653448120000|2022-05-25 03:08:40|13079.3|13064.3|13079.3|13064.3|13079.3|13064.3|13079.3|13064.3|0
1653448200000|2022-05-25 03:10:00|13079.2|13064.2|13079.2|13064.2|13079.2|13064.2|13079.2|13064.2|0
1653448380000|2022-05-25 03:13:00|13079.9|13064.9|13080.6|13065.6|13080.6|13065.6|13079.9|13064.9|0
1653448390000|2022-05-25 03:13:10|13080.4|13065.4|13080.4|13065.4|13080.4|13065.4|13080.4|13065.4|0
1653448420000|2022-05-25 03:13:40|13080.9|13065.9|13080.9|13065.9|13080.9|13065.9|13080.9|13065.9|0
1653448470000|2022-05-25 03:14:30|13080.8|13065.8|13080.8|13065.8|13080.8|13065.8|13080.8|13065.8|0
1653448540000|2022-05-25 03:15:40|13079.9|13064.9|13079.9|13064.9|13079.9|13064.9|13079.9|13064.9|0
1653448660000|2022-05-25 03:17:40|13079.8|13064.8|13079.8|13064.8|13079.8|13064.8|13079.8|13064.8|0
1653448750000|2022-05-25 03:19:10|13080|13065|13080.3|13065.3|13080.3|13065.3|13080|13065|0
1653448790000|2022-05-25 03:19:50|13080.7|13065.7|13080.7|13065.7|13080.7|13065.7|13080.7|13065.7|1
1653448990000|2022-05-25 03:23:10|13080.4|13065.4|13080.4|13065.4|13080.4|13065.4|13080.4|13065.4|0
1653449000000|2022-05-25 03:23:20|13080.9|13065.9|13081.4|13066.4|13081.4|13066.4|13080.9|13065.9|0
1653449230000|2022-05-25 03:27:10|13081.3|13066.3|13081.3|13066.3|13081.3|13066.3|13081.3|13066.3|0
1653449300000|2022-05-25 03:28:20|13079.9|13064.9|13081.3|13066.3|13081.3|13066.3|13079.9|13064.9|1
1653449320000|2022-05-25 03:28:40|13080.3|13065.3|13080.8|13065.8|13080.8|13065.8|13080.3|13065.3|2
1653449330000|2022-05-25 03:28:50|13081|13066|13080.5|13065.5|13081.3|13066.3|13080.5|13065.5|1
1653449340000|2022-05-25 03:29:00|13080.8|13065.8|13080.5|13065.5|13080.8|13065.8|13080.5|13065.5|0
1653449350000|2022-05-25 03:29:10|13081|13066|13081|13066|13081|13066|13081|13066|0
1653449360000|2022-05-25 03:29:20|13081.3|13066.3|13081.3|13066.3|13081.3|13066.3|13081|13066|0
1653449400000|2022-05-25 03:30:00|13080.7|13065.7|13080.7|13065.7|13080.7|13065.7|13080.7|13065.7|0
1653449510000|2022-05-25 03:31:50|13081.2|13066.2|13081.2|13066.2|13081.2|13066.2|13081.2|13066.2|0
1653449520000|2022-05-25 03:32:00|13080.7|13065.7|13080.7|13065.7|13080.7|13065.7|13080.7|13065.7|0
1653449700000|2022-05-25 03:35:00|13080.6|13065.6|13080.6|13065.6|13080.6|13065.6|13080.6|13065.6|0
1653449830000|2022-05-25 03:37:10|13081.1|13066.1|13081.1|13066.1|13081.1|13066.1|13081.1|13066.1|0
1653449860000|2022-05-25 03:37:40|13080.9|13065.9|13080.6|13065.6|13080.9|13065.9|13080.6|13065.6|0
1653449970000|2022-05-25 03:39:30|13080.5|13065.5|13080.5|13065.5|13080.5|13065.5|13080.5|13065.5|0
1653450090000|2022-05-25 03:41:30|13082.6|13067.6|13082.6|13067.6|13082.6|13067.6|13082.6|13067.6|0
1653450110000|2022-05-25 03:41:50|13082.4|13067.4|13080.5|13065.5|13082.4|13067.4|13080.5|13065.5|0
1653450250000|2022-05-25 03:44:10|13080.4|13065.4|13080.4|13065.4|13080.4|13065.4|13080.4|13065.4|0
1653450540000|2022-05-25 03:49:00|13080.3|13065.3|13080.3|13065.3|13080.3|13065.3|13080.3|13065.3|0
1653450820000|2022-05-25 03:53:40|13080.2|13065.2|13080.2|13065.2|13080.2|13065.2|13080.2|13065.2|0
1653450830000|2022-05-25 03:53:50|13080|13065|13080|13065|13080|13065|13080|13065|0
1653450980000|2022-05-25 03:56:20|||||||||5
1653451020000|2022-05-25 03:57:00|13079.9|13064.9|13079.9|13064.9|13079.9|13064.9|13079.9|13064.9|0
1653451110000|2022-05-25 03:58:30|13080.1|13065.1|13080.1|13065.1|13080.1|13065.1|13080.1|13065.1|0
1653451230000|2022-05-25 04:00:30|13079.9|13064.9|13079.9|13064.9|13079.9|13064.9|13079.9|13064.9|1
1653451260000|2022-05-25 04:01:00|13080.1|13065.1|13080.1|13065.1|13080.1|13065.1|13080.1|13065.1|0
1653451390000|2022-05-25 04:03:10|13080|13065|13080|13065|13080|13065|13080|13065|0
1653451550000|2022-05-25 04:05:50|13081.2|13066.2|13085.4|13070.4|13085.4|13070.4|13081.2|13066.2|0
1653451560000|2022-05-25 04:06:00|13085.7|13070.7|13086.7|13071.7|13086.7|13071.7|13085.7|13070.7|0
1653451610000|2022-05-25 04:06:50|13087.2|13072.2|13087.6|13072.6|13087.6|13072.6|13087.2|13072.2|0
1653451630000|2022-05-25 04:07:10|13087.9|13072.9|13087.9|13072.9|13087.9|13072.9|13087.9|13072.9|0
1653451640000|2022-05-25 04:07:20|13088.1|13073.1|13088.1|13073.1|13088.1|13073.1|13088.1|13073.1|0
1653451660000|2022-05-25 04:07:40|13088.4|13073.4|13088.4|13073.4|13088.4|13073.4|13088.4|13073.4|0
1653451670000|2022-05-25 04:07:50|13088.1|13073.1|13088.1|13073.1|13088.1|13073.1|13088.1|13073.1|0
1653451680000|2022-05-25 04:08:00|13088.4|13073.4|13088.6|13073.6|13088.6|13073.6|13088.4|13073.4|0
1653451790000|2022-05-25 04:09:50|13088.8|13073.8|13088.8|13073.8|13088.8|13073.8|13088.8|13073.8|1
1653451800000|2022-05-25 04:10:00|13088.6|13073.6|13089.1|13074.1|13089.1|13074.1|13088.6|13073.6|1
1653451810000|2022-05-25 04:10:10|13088.8|13073.8|13088.8|13073.8|13088.8|13073.8|13088.8|13073.8|0
1653451960000|2022-05-25 04:12:40|13089|13074|13089|13074|13089|13074|13089|13074|0
1653452020000|2022-05-25 04:13:40|13088.5|13073.5|13088.5|13073.5|13088.5|13073.5|13088.5|13073.5|0
1653452040000|2022-05-25 04:14:00|13089|13074|13089|13074|13089|13074|13089|13074|0
1653452080000|2022-05-25 04:14:40|13088.9|13073.9|13088.9|13073.9|13088.9|13073.9|13088.9|13073.9|0
1653452240000|2022-05-25 04:17:20|13088.4|13073.4|13088.4|13073.4|13088.4|13073.4|13088.4|13073.4|0
1653452250000|2022-05-25 04:17:30|13088.9|13073.9|13088.9|13073.9|13088.9|13073.9|13088.9|13073.9|0
1653452260000|2022-05-25 04:17:40|13088.4|13073.4|13088.4|13073.4|13088.4|13073.4|13088.4|13073.4|0
1653452460000|2022-05-25 04:21:00|13088.3|13073.3|13088.3|13073.3|13088.3|13073.3|13088.3|13073.3|0
1653452720000|2022-05-25 04:25:20|13084.9|13069.9|13088|13073|13088|13073|13084.9|13069.9|1
1653452800000|2022-05-25 04:26:40|13094|13079|13094|13079|13094|13079|13094|13079|1
1653452820000|2022-05-25 04:27:00|13094.3|13079.3|13093.9|13078.9|13094.3|13079.3|13093.2|13078.2|2
1653452940000|2022-05-25 04:29:00|13094|13079|13093.9|13078.9|13094|13079|13093.9|13078.9|1
1653452960000|2022-05-25 04:29:20|13093.8|13078.8|13093.8|13078.8|13093.8|13078.8|13093.8|13078.8|1
1653453030000|2022-05-25 04:30:30|13093.6|13078.6|13099.9|13084.9|13099.9|13084.9|13093.6|13078.6|0
1653453040000|2022-05-25 04:30:40|13105.6|13080.6|13107.2|13082.2|13107.2|13082.2|13105.6|13080.6|0
1653453070000|2022-05-25 04:31:10|13108.2|13083.2|13108.2|13083.2|13108.2|13083.2|13108.2|13083.2|0
1653453100000|2022-05-25 04:31:40|13107.7|13082.7|13102.5|13087.5|13107.7|13087.5|13102.5|13082.7|0
1653453110000|2022-05-25 04:31:50|13103.3|13088.3|13104|13089|13104|13089|13103.3|13088.3|1
1653453130000|2022-05-25 04:32:10|13104.3|13089.3|13104.3|13089.3|13104.3|13089.3|13104.3|13089.3|0
1653453210000|2022-05-25 04:33:30|13104.2|13089.2|13104.2|13089.2|13104.2|13089.2|13104.2|13089.2|0
1653453480000|2022-05-25 04:38:00|13103.7|13088.7|13103.7|13088.7|13103.7|13088.7|13103.7|13088.7|0
1653453580000|2022-05-25 04:39:40|13103.6|13088.6|13103.6|13088.6|13103.6|13088.6|13103.6|13088.6|0
1653453870000|2022-05-25 04:44:30|13104.1|13089.1|13104.1|13089.1|13104.1|13089.1|13104.1|13089.1|0
1653453970000|2022-05-25 04:46:10|13104|13089|13104|13089|13104|13089|13104|13089|0
1653454120000|2022-05-25 04:48:40|13103.5|13088.5|13103.5|13088.5|13103.5|13088.5|13103.5|13088.5|3
1653454150000|2022-05-25 04:49:10|13103.8|13088.8|13103.8|13088.8|13103.8|13088.8|13103.8|13088.8|0
1653454170000|2022-05-25 04:49:30|13103.7|13088.7|13103.7|13088.7|13103.7|13088.7|13103.7|13088.7|0
1653454450000|2022-05-25 04:54:10|13103.6|13088.6|13103.6|13088.6|13103.6|13088.6|13103.6|13088.6|0
1653454520000|2022-05-25 04:55:20|13109.8|13084.8|13109.8|13084.8|13109.8|13084.8|13109.8|13084.8|2
1653454620000|2022-05-25 04:57:00|13109.7|13084.7|13110|13085|13110|13085|13109.7|13084.7|0
1653454710000|2022-05-25 04:58:30|13109.9|13084.9|13109.9|13084.9|13109.9|13084.9|13109.9|13084.9|0
1653454750000|2022-05-25 04:59:10|13105.4|13090.4|13105.4|13090.4|13105.4|13090.4|13105.4|13090.4|0
1653454770000|2022-05-25 04:59:30|13107.8|13092.8|13107.8|13092.8|13107.8|13092.8|13107.8|13092.8|0
1653454930000|2022-05-25 05:02:10|13107.7|13092.7|13107.7|13092.7|13107.7|13092.7|13107.7|13092.7|0
1653455070000|2022-05-25 05:04:30|13108|13093|13108|13093|13108|13093|13108|13093|0
1653455130000|2022-05-25 05:05:30|13107.9|13092.9|13107.9|13092.9|13107.9|13092.9|13107.9|13092.9|0
1653455180000|2022-05-25 05:06:20|13108.7|13093.7|13108.7|13093.7|13108.7|13093.7|13108.7|13093.7|0
1653455190000|2022-05-25 05:06:30|13130.6|13115.6|13130.9|13115.9|13130.9|13115.9|13130.6|13115.6|1
1653455200000|2022-05-25 05:06:40|13131.1|13116.1|13131.1|13116.1|13131.1|13116.1|13131.1|13116.1|0
1653455210000|2022-05-25 05:06:50|13130.6|13115.6|13130.6|13115.6|13130.6|13115.6|13130.6|13115.6|0
1653455270000|2022-05-25 05:07:50|13130.3|13115.3|13130.1|13115.1|13130.3|13115.3|13130.1|13115.1|0
1653455320000|2022-05-25 05:08:40|13130|13115|13130|13115|13130|13115|13130|13115|0
1653455370000|2022-05-25 05:09:30|13123.6|13108.6|13119|13104|13123.6|13108.6|13119|13104|1
1653455380000|2022-05-25 05:09:40|13119.5|13104.5|13119.5|13104.5|13119.5|13104.5|13119.5|13104.5|0
1653455440000|2022-05-25 05:10:40|13119.2|13104.2|13119.5|13104.5|13119.5|13104.5|13119.2|13104.2|0
1653455470000|2022-05-25 05:11:10|13121|13096|13121.5|13096.5|13121.5|13096.5|13121|13096|0
1653455490000|2022-05-25 05:11:30|13122|13097|13122|13097|13122|13097|13121.8|13096.8|0
1653455500000|2022-05-25 05:11:40|13123|13098|13123|13098|13123|13098|13123|13098|0
1653455510000|2022-05-25 05:11:50|13123.4|13098.4|13124|13099|13124|13099|13123.4|13098.4|0
1653455610000|2022-05-25 05:13:30|13123.9|13098.9|13123.9|13098.9|13123.9|13098.9|13123.9|13098.9|0
1653455830000|2022-05-25 05:17:10|13122.9|13097.9|13122.9|13097.9|13122.9|13097.9|13122.9|13097.9|0
1653455890000|2022-05-25 05:18:10|13122.8|13097.8|13122.8|13097.8|13122.8|13097.8|13122.8|13097.8|0
1653456180000|2022-05-25 05:23:00|13122.7|13097.7|13122.7|13097.7|13122.7|13097.7|13122.7|13097.7|0
1653456250000|2022-05-25 05:24:10|13116.1|13101.1|13116.1|13101.1|13116.1|13101.1|13116.1|13101.1|0
1653456270000|2022-05-25 05:24:30|13114.2|13099.2|13114.2|13099.2|13114.2|13099.2|13114.2|13099.2|0
1653456300000|2022-05-25 05:25:00|13112.3|13097.3|13116.1|13091.1|13116.2|13097.3|13112.3|13091.1|2
1653456530000|2022-05-25 05:28:50|13108|13093|13104.3|13089.3|13108|13093|13104.3|13089.3|0
1653456540000|2022-05-25 05:29:00|13104|13089|13116|13091|13116|13091|13104|13089|0
1653456550000|2022-05-25 05:29:10|13116.5|13091.5|13122.2|13084.7|13122.2|13091.5|13101|13084.7|2
1653456560000|2022-05-25 05:29:20|13117.1|13079.6|13106|13091|13117.1|13091|13101.2|13079.6|3
1653456570000|2022-05-25 05:29:30|13103.9|13088.9|13101|13086|13103.9|13088.9|13101|13086|0
1653456580000|2022-05-25 05:29:40|13100|13085|13106.7|13091.7|13106.7|13091.7|13099|13084|0
1653456590000|2022-05-25 05:29:50|13107|13092|13099|13084|13107|13092|13099|13084|5
1653456600000|2022-05-25 05:30:00|13114|13089|13115.5|13090.5|13115.5|13090.5|13114|13089|3
1653456610000|2022-05-25 05:30:10|13115.9|13090.9|13115.9|13090.9|13116.4|13091.4|13115.9|13090.9|0
1653456620000|2022-05-25 05:30:20|13115.7|13090.7|13115.4|13090.4|13115.7|13090.7|13115.4|13090.4|1
1653456630000|2022-05-25 05:30:30|13114.5|13089.5|13114.5|13089.5|13114.5|13089.5|13114.5|13089.5|0
1653456650000|2022-05-25 05:30:50|13114.7|13089.7|13114.7|13089.7|13114.7|13089.7|13114.7|13089.7|0
1653456700000|2022-05-25 05:31:40|13114.2|13089.2|13114.2|13089.2|13114.2|13089.2|13114.2|13089.2|0
1653456910000|2022-05-25 05:35:10|13114.1|13089.1|13114.1|13089.1|13114.1|13089.1|13114.1|13089.1|0
1653456970000|2022-05-25 05:36:10|13114.4|13089.4|13114.4|13089.4|13114.4|13089.4|13114.4|13089.4|0
1653457080000|2022-05-25 05:38:00|13104|13089|13105.5|13090.5|13105.5|13090.5|13104|13089|9
1653457100000|2022-05-25 05:38:20|13105.8|13090.8|13106.3|13091.3|13106.3|13091.3|13105.8|13090.8|0
1653457110000|2022-05-25 05:38:30|13105.8|13090.8|13106.3|13091.3|13106.3|13091.3|13105.8|13090.8|0
1653457120000|2022-05-25 05:38:40|||||||||2
1653457170000|2022-05-25 05:39:30|13106.2|13091.2|13106.2|13091.2|13106.2|13091.2|13106.2|13091.2|0
1653457180000|2022-05-25 05:39:40|13106|13091|13105.7|13090.7|13106|13091|13105.7|13090.7|2
1653457190000|2022-05-25 05:39:50|13102.3|13087.3|13105|13090|13105.3|13090.3|13099.2|13084.2|4
1653457200000|2022-05-25 05:40:00|13103.7|13088.7|13101.2|13086.2|13103.7|13088.7|13101.2|13086.2|0
1653457210000|2022-05-25 05:40:10|13105|13090|13100.7|13085.7|13105.7|13090.7|13100.7|13085.7|0
1653457220000|2022-05-25 05:40:20|13104.6|13089.6|13104.6|13089.6|13104.6|13089.6|13100.7|13085.7|0
1653457230000|2022-05-25 05:40:30|13104.8|13089.8|13105.1|13090.1|13105.1|13090.1|13104.8|13089.8|0
1653457290000|2022-05-25 05:41:30|13105|13090|13105|13090|13105|13090|13105|13090|0
1653457320000|2022-05-25 05:42:00|13104.8|13089.8|13100.8|13085.8|13104.8|13089.8|13098.9|13083.9|3
1653457330000|2022-05-25 05:42:10|13104.5|13089.5|13104.5|13089.5|13104.5|13089.5|13104.5|13089.5|0
1653457370000|2022-05-25 05:42:50|13105.4|13090.4|13105.4|13090.4|13105.4|13090.4|13105.4|13090.4|0
1653457390000|2022-05-25 05:43:10|13105.9|13090.9|13105.9|13090.9|13105.9|13090.9|13105.9|13090.9|0
1653457490000|2022-05-25 05:44:50|13107.6|13092.6|13107.6|13092.6|13107.6|13092.6|13107.6|13092.6|0
1653457600000|2022-05-25 05:46:40|13109.7|13094.7|13109.7|13094.7|13109.7|13094.7|13109.7|13094.7|0
1653457620000|2022-05-25 05:47:00|13110.4|13095.4|13107.6|13092.6|13110.4|13095.4|13107.6|13092.6|1
1653457630000|2022-05-25 05:47:10|13107.4|13092.4|13107.1|13092.1|13107.4|13092.4|13107.1|13092.1|0
1653457640000|2022-05-25 05:47:20|13106.9|13091.9|13107.7|13092.7|13107.7|13092.7|13106.6|13091.6|0
1653457660000|2022-05-25 05:47:40|13108|13093|13108|13093|13108|13093|13108|13093|0
1653457680000|2022-05-25 05:48:00|13107.9|13092.9|13107.9|13092.9|13107.9|13092.9|13107.9|13092.9|0
1653457700000|2022-05-25 05:48:20|13110.5|13095.5|13110.7|13095.7|13110.7|13095.7|13110.5|13095.5|0
1653457710000|2022-05-25 05:48:30|13107.1|13092.1|13104.6|13089.6|13109.9|13094.9|13104.6|13089.6|1
1653457720000|2022-05-25 05:48:40|13109.1|13094.1|13104.4|13089.4|13111.6|13096.6|13104.4|13089.4|4
1653457730000|2022-05-25 05:48:50|13103.1|13088.1|13104.4|13089.4|13105.9|13090.9|13103.1|13088.1|1
1653457740000|2022-05-25 05:49:00|13104.9|13089.9|13104.2|13089.2|13104.9|13089.9|13101.7|13086.7|7
1653457750000|2022-05-25 05:49:10|13104.7|13089.7|13104.7|13089.7|13104.7|13089.7|13104.7|13089.7|0
1653457760000|2022-05-25 05:49:20|13102.2|13087.2|13102.2|13087.2|13105.2|13090.2|13102.2|13087.2|1
1653457770000|2022-05-25 05:49:30|13103.8|13088.8|13103.8|13088.8|13103.8|13088.8|13103.8|13088.8|0
1653457780000|2022-05-25 05:49:40|13105.2|13090.2|13105.7|13090.7|13105.7|13090.7|13103.6|13088.6|1
1653457790000|2022-05-25 05:49:50|13105|13090|13105|13090|13105|13090|13105|13090|4
1653457850000|2022-05-25 05:50:50|13105.5|13090.5|13105|13090|13105.5|13090.5|13105|13090|0
1653457910000|2022-05-25 05:51:50|13103.4|13088.4|13102|13087|13103.4|13088.4|13102|13087|2
1653457920000|2022-05-25 05:52:00|13098.2|13083.2|13093.6|13078.6|13098.7|13083.7|13093.6|13078.6|14
1653457930000|2022-05-25 05:52:10|13094.1|13079.1|13095.1|13080.1|13095.1|13080.1|13094.1|13079.1|1
1653457940000|2022-05-25 05:52:20|13096.4|13081.4|13097.9|13082.9|13097.9|13082.9|13094.2|13079.2|1
1653457950000|2022-05-25 05:52:30|13098.2|13083.2|13098.5|13083.5|13100.7|13085.7|13094|13079|4
1653457960000|2022-05-25 05:52:40|13097.3|13082.3|13097.8|13082.8|13097.8|13082.8|13096.4|13081.4|4
1653457970000|2022-05-25 05:52:50|13094.9|13079.9|13099.4|13084.4|13099.4|13084.4|13094.9|13079.9|0
1653457980000|2022-05-25 05:53:00|13097.8|13082.8|13093.2|13078.2|13101.6|13086.6|13093.2|13078.2|2
1653457990000|2022-05-25 05:53:10|13095.2|13080.2|13097.5|13082.5|13097.9|13082.9|13095.2|13080.2|2
1653458000000|2022-05-25 05:53:20|13097.7|13082.7|13097.2|13082.2|13097.7|13082.7|13097.2|13082.2|1
1653458010000|2022-05-25 05:53:30|13098|13083|13094.5|13079.5|13098|13083|13091.8|13076.8|1
1653458020000|2022-05-25 05:53:40|13093.5|13078.5|13093|13078|13093.8|13078.8|13093|13078|0
1653458070000|2022-05-25 05:54:30|13094.9|13079.9|13096|13081|13096|13081|13094.9|13079.9|0
1653458080000|2022-05-25 05:54:40|13096.2|13081.2|13096|13081|13096.2|13081.2|13096|13081|1
1653458090000|2022-05-25 05:54:50|13097.4|13082.4|13096.9|13081.9|13097.4|13082.4|13095.5|13080.5|2
1653458100000|2022-05-25 05:55:00|13098.1|13083.1|13098.1|13083.1|13098.1|13083.1|13098.1|13083.1|3
1653458110000|2022-05-25 05:55:10|13101.4|13086.4|13107.2|13082.2|13107.2|13087.9|13101.4|13082.2|4
1653458120000|2022-05-25 05:55:20|13102.4|13087.4|13102|13087|13102.7|13087.7|13102|13087|3
1653458130000|2022-05-25 05:55:30|13106|13081|13106.3|13081.3|13106.3|13081.3|13106|13081|0
1653458140000|2022-05-25 05:55:40|13099.7|13084.7|13099.2|13084.2|13099.7|13084.7|13099.2|13084.2|4
1653458160000|2022-05-25 05:56:00|13098.9|13083.9|13098.9|13083.9|13098.9|13083.9|13098.9|13083.9|4
1653458170000|2022-05-25 05:56:10|||||||||4
1653458180000|2022-05-25 05:56:20|13098.4|13083.4|13105.1|13080.1|13105.1|13084.4|13098.2|13078.9|0
1653458200000|2022-05-25 05:56:40|13105.3|13080.3|13108|13093|13112.5|13094.2|13105.2|13080.3|4
1653458210000|2022-05-25 05:56:50|13111.1|13086.1|13111.1|13086.1|13111.1|13086.1|13111.1|13086.1|1
1653458220000|2022-05-25 05:57:00|13110|13085|13110|13085|13110|13085|13110|13085|0
1653458240000|2022-05-25 05:57:20|13109.7|13084.7|13108.4|13083.4|13114.8|13084.7|13108.4|13077.3|0
1653458250000|2022-05-25 05:57:30|13108.6|13083.6|13099.2|13084.2|13108.6|13084.2|13099.2|13079.6|1
1653458260000|2022-05-25 05:57:40|13099|13084|13098.7|13083.7|13099|13084|13098.7|13083.7|0
1653458280000|2022-05-25 05:58:00|13098.4|13083.4|13098.4|13083.4|13098.4|13083.4|13098.4|13083.4|0
1653458350000|2022-05-25 05:59:10|13104.6|13079.6|13098.2|13083.2|13105.3|13083.7|13098.2|13079.1|0
1653458380000|2022-05-25 05:59:40|13097.6|13082.6|13097.6|13082.6|13097.6|13082.6|13097.6|13082.6|0
1653458430000|2022-05-25 06:00:30|13097.9|13082.9|13099.2|13084.2|13099.2|13084.2|13097.9|13082.9|0
1653458440000|2022-05-25 06:00:40|13097.8|13082.8|13097.8|13082.8|13098|13083|13097.8|13082.8|0
1653458470000|2022-05-25 06:01:10|13097.5|13082.5|13097.1|13082.1|13097.5|13082.5|13097.1|13082.1|0
1653458530000|2022-05-25 06:02:10|13096.8|13081.8|13096.8|13081.8|13096.8|13081.8|13096.8|13081.8|2
1653458570000|2022-05-25 06:02:50|13096.3|13081.3|13096.3|13081.3|13096.3|13081.3|13096.3|13081.3|0
1653458580000|2022-05-25 06:03:00|13096.1|13081.1|13099.8|13084.8|13100.7|13085.7|13096.1|13081.1|5
1653458590000|2022-05-25 06:03:10|13099.3|13084.3|13098.8|13083.8|13099.3|13084.3|13098.8|13083.8|0
1653458610000|2022-05-25 06:03:30|13100.5|13085.5|13100|13085|13100.5|13085.5|13099.5|13084.5|3
1653458620000|2022-05-25 06:03:40|13099.8|13084.8|13100.9|13085.9|13102.7|13087.7|13099.3|13084.3|6
1653458630000|2022-05-25 06:03:50|13100|13085|13100|13085|13103.2|13088.2|13100|13085|3
1653458640000|2022-05-25 06:04:00|13099.8|13084.8|13100.2|13085.2|13103.2|13088.2|13099.8|13084.8|1
1653458660000|2022-05-25 06:04:20|13100|13085|13100.2|13085.2|13103.2|13088.2|13100|13085|1
1653458670000|2022-05-25 06:04:30|13103.2|13088.2|13106.3|13091.3|13106.3|13091.3|13100.2|13085.2|4
1653458690000|2022-05-25 06:04:50|13105.4|13090.4|13105.1|13090.1|13105.4|13090.4|13105.1|13090.1|0
1653458700000|2022-05-25 06:05:00|13104.7|13089.7|13100.5|13085.5|13104.7|13089.7|13100.5|13085.5|1
1653458710000|2022-05-25 06:05:10|13099.8|13084.8|13100.5|13085.5|13100.5|13085.5|13099.8|13084.8|1
1653458740000|2022-05-25 06:05:40|13099.7|13084.7|13102.9|13087.9|13102.9|13087.9|13099.2|13084.2|2
1653458750000|2022-05-25 06:05:50|13101.5|13086.5|13103.8|13088.8|13103.8|13088.8|13099.4|13084.4|8
1653458760000|2022-05-25 06:06:00|13104.1|13089.1|13099.5|13084.5|13104.1|13089.1|13099|13084|5
1653458780000|2022-05-25 06:06:20|13098.7|13083.7|13101.6|13086.6|13101.6|13086.6|13098.5|13083.5|2
1653458790000|2022-05-25 06:06:30|13099.5|13084.5|13097.9|13082.9|13099.5|13084.5|13097.9|13082.9|2
1653458800000|2022-05-25 06:06:40|13098.6|13083.6|13103|13088|13103|13088|13097.9|13082.9|4
1653458810000|2022-05-25 06:06:50|13103.5|13088.5|13103.7|13088.7|13103.7|13088.7|13103.5|13088.5|1
1653458820000|2022-05-25 06:07:00|13104.8|13089.8|13103.5|13088.5|13105.5|13090.5|13103.5|13088.5|2
1653458830000|2022-05-25 06:07:10|13105.5|13090.5|13105.1|13090.1|13105.5|13090.5|13104.6|13089.6|0
1653458840000|2022-05-25 06:07:20|13104.8|13089.8|13102.5|13087.5|13104.8|13089.8|13102.5|13087.5|0
1653458850000|2022-05-25 06:07:30|13102.7|13087.7|13101.5|13086.5|13102.7|13087.7|13101.5|13086.5|0
1653458860000|2022-05-25 06:07:40|13102.1|13087.1|13102.1|13087.1|13102.1|13087.1|13102.1|13087.1|0
1653458870000|2022-05-25 06:07:50|13090.2|13075.2|13090.2|13075.2|13090.2|13075.2|13090.2|13075.2|2
1653458880000|2022-05-25 06:08:00|13100.4|13075.4|13100.4|13075.4|13100.4|13075.4|13100.4|13075.4|11
1653458890000|2022-05-25 06:08:10|13096.3|13081.3|13096.3|13081.3|13096.3|13081.3|13096.3|13081.3|0
1653458900000|2022-05-25 06:08:20|13096.8|13081.8|13087.6|13072.6|13096.8|13081.8|13087.6|13072.6|1
1653458910000|2022-05-25 06:08:30|13089.6|13074.6|13089.2|13074.2|13089.6|13074.6|13087.3|13072.3|2
1653458920000|2022-05-25 06:08:40|13086.8|13071.8|13089.2|13074.2|13089.4|13074.4|13086.8|13071.8|3
1653458930000|2022-05-25 06:08:50|13087.1|13072.1|13088.9|13073.9|13088.9|13073.9|13086.8|13071.8|2
1653458950000|2022-05-25 06:09:10|13086.8|13071.8|13088.7|13073.7|13088.7|13073.7|13086.8|13071.8|0
1653458970000|2022-05-25 06:09:30|13088.9|13073.9|13088.5|13073.5|13088.9|13073.9|13088.5|13073.5|0
1653458980000|2022-05-25 06:09:40|13088|13073|13087.6|13072.6|13088|13073|13087.6|13072.6|0
1653459000000|2022-05-25 06:10:00|13085.9|13070.9|13085.9|13070.9|13085.9|13070.9|13085.9|13070.9|0
1653459020000|2022-05-25 06:10:20|13086.2|13071.2|13086.4|13071.4|13086.4|13071.4|13086.2|13071.2|0
1653459030000|2022-05-25 06:10:30|13086.6|13071.6|13088.2|13073.2|13088.2|13073.2|13086.6|13071.6|3
1653459040000|2022-05-25 06:10:40|13087.7|13072.7|13083.3|13068.3|13087.7|13072.7|13083.3|13068.3|2
1653459050000|2022-05-25 06:10:50|13083|13068|13083.3|13068.3|13083.3|13068.3|13082.8|13067.8|2
1653459060000|2022-05-25 06:11:00|13083|13068|13082.8|13067.8|13083.3|13068.3|13082.8|13067.8|2
1653459070000|2022-05-25 06:11:10|13083.5|13068.5|13083.8|13068.8|13084.1|13069.1|13083.5|13068.5|2
1653459080000|2022-05-25 06:11:20|13084.1|13069.1|13084.1|13069.1|13084.1|13069.1|13083.8|13068.8|1
1653459090000|2022-05-25 06:11:30|13084|13069|13083.5|13068.5|13084|13069|13083.5|13068.5|1
1653459120000|2022-05-25 06:12:00|13083.8|13068.8|13083.8|13068.8|13084|13069|13083.5|13068.5|4
1653459130000|2022-05-25 06:12:10|13084|13069|13083.8|13068.8|13084|13069|13083.8|13068.8|2
1653459140000|2022-05-25 06:12:20|||||||||11
1653459150000|2022-05-25 06:12:30|13084|13069|13082.1|13067.1|13084|13069|13082.1|13067.1|2
1653459160000|2022-05-25 06:12:40|13082.3|13067.3|13077.3|13062.3|13084.7|13069.7|13077.3|13062.3|6
1653459170000|2022-05-25 06:12:50|13075.9|13060.9|13074.8|13059.8|13075.9|13060.9|13074.8|13059.8|6
1653459180000|2022-05-25 06:13:00|13073.6|13058.6|13074.8|13059.8|13074.8|13059.8|13073.6|13058.6|3
1653459190000|2022-05-25 06:13:10|13073.4|13058.4|13076.6|13061.6|13076.6|13061.6|13073.4|13058.4|2
1653459220000|2022-05-25 06:13:40|13076.5|13061.5|13076.5|13061.5|13076.5|13061.5|13076.5|13061.5|0
1653459240000|2022-05-25 06:14:00|13077|13062|13077|13062|13077|13062|13077|13062|3
1653459250000|2022-05-25 06:14:10|13077.5|13062.5|13077.7|13062.7|13077.7|13062.7|13077.5|13062.5|0
1653459300000|2022-05-25 06:15:00|13079.7|13064.7|13079.7|13064.7|13079.7|13064.7|13079.7|13064.7|0
1653459310000|2022-05-25 06:15:10|13079.5|13064.5|13082|13067|13082|13067|13079.5|13064.5|2
1653459320000|2022-05-25 06:15:20|13081.7|13066.7|13080.5|13065.5|13081.7|13066.7|13080.5|13065.5|2
1653459330000|2022-05-25 06:15:30|13083|13068|13080.5|13065.5|13083|13068|13080.5|13065.5|0
1653459340000|2022-05-25 06:15:40|13083|13068|13083|13068|13083|13068|13083|13068|0
1653459350000|2022-05-25 06:15:50|13082.1|13067.1|13082.3|13067.3|13082.3|13067.3|13081.6|13066.6|0
1653459360000|2022-05-25 06:16:00|13084.2|13069.2|13086.6|13071.6|13086.6|13071.6|13084.2|13069.2|1
1653459370000|2022-05-25 06:16:10|13085.6|13070.6|13085.6|13070.6|13085.6|13070.6|13085.6|13070.6|0
1653459390000|2022-05-25 06:16:30|13084.9|13069.9|13084.9|13069.9|13084.9|13069.9|13083.9|13068.9|1
1653459400000|2022-05-25 06:16:40|13085.4|13070.4|13085.4|13070.4|13085.9|13070.9|13084.4|13069.4|4
1653459410000|2022-05-25 06:16:50|13084.4|13069.4|13086.4|13071.4|13086.4|13071.4|13084.4|13069.4|5
1653459420000|2022-05-25 06:17:00|||||||||1
1653459430000|2022-05-25 06:17:10|13086.6|13071.6|13086.6|13071.6|13086.6|13071.6|13086.6|13071.6|1
1653459440000|2022-05-25 06:17:20|13085.3|13070.3|13086.2|13071.2|13086.2|13071.2|13085.3|13070.3|1
1653459450000|2022-05-25 06:17:30|13085|13070|13086.1|13071.1|13086.1|13071.1|13083.6|13068.6|1
1653459470000|2022-05-25 06:17:50|13085.5|13070.5|13085|13070|13085.5|13070.5|13085|13070|3
1653459480000|2022-05-25 06:18:00|13084.5|13069.5|13084.3|13069.3|13084.5|13069.5|13084.3|13069.3|4
1653459490000|2022-05-25 06:18:10|13085|13070|13083.9|13068.9|13085|13070|13083.9|13068.9|0
1653459510000|2022-05-25 06:18:30|13084.1|13069.1|13084.1|13069.1|13084.1|13069.1|13084.1|13069.1|0
1653459580000|2022-05-25 06:19:40|13084.6|13069.6|13084.3|13069.3|13087.9|13072.9|13084.3|13069.3|8
1653459590000|2022-05-25 06:19:50|13084.1|13069.1|13085.8|13070.8|13085.8|13070.8|13084.1|13069.1|1
1653459600000|2022-05-25 06:20:00|13086|13071|13086.3|13071.3|13086.3|13071.3|13086|13071|0
1653459610000|2022-05-25 06:20:10|13086.6|13071.6|13086.6|13071.6|13086.6|13071.6|13086.6|13071.6|0
1653459620000|2022-05-25 06:20:20|13086.1|13071.1|13085.9|13070.9|13086.1|13071.1|13085.9|13070.9|0
1653459630000|2022-05-25 06:20:30|13085.3|13070.3|13085.3|13070.3|13085.3|13070.3|13085.3|13070.3|0
1653459640000|2022-05-25 06:20:40|13085.8|13070.8|13085.8|13070.8|13085.8|13070.8|13085.8|13070.8|0
1653459660000|2022-05-25 06:21:00|13085.5|13070.5|13085.1|13070.1|13085.5|13070.5|13084.6|13069.6|6
1653459670000|2022-05-25 06:21:10|13084.6|13069.6|13084.6|13069.6|13084.6|13069.6|13084.6|13069.6|3
1653459690000|2022-05-25 06:21:30|13085.1|13070.1|13084.8|13069.8|13086.7|13071.7|13084.8|13069.8|8
1653459700000|2022-05-25 06:21:40|13086|13071|13085.1|13070.1|13086.5|13071.5|13085.1|13070.1|3
1653459730000|2022-05-25 06:22:10|13083.4|13068.4|13082.1|13067.1|13083.4|13068.4|13081.1|13066.1|1
1653459750000|2022-05-25 06:22:30|13081.6|13066.6|13081.6|13066.6|13081.6|13066.6|13081.6|13066.6|0
1653459760000|2022-05-25 06:22:40|13081.8|13066.8|13081.8|13066.8|13081.8|13066.8|13081.8|13066.8|0
1653459780000|2022-05-25 06:23:00|13082.3|13067.3|13082.3|13067.3|13082.3|13067.3|13082.3|13067.3|0
1653459790000|2022-05-25 06:23:10|13081.3|13066.3|13081.3|13066.3|13081.3|13066.3|13081.3|13066.3|0
1653459800000|2022-05-25 06:23:20|13081|13066|13085.4|13070.4|13085.6|13070.6|13080.8|13065.8|2
1653459810000|2022-05-25 06:23:30|13082.6|13067.6|13081.6|13066.6|13082.6|13067.6|13081.6|13066.6|0
1653459820000|2022-05-25 06:23:40|13081.8|13066.8|13081.8|13066.8|13081.8|13066.8|13081.8|13066.8|1
1653459840000|2022-05-25 06:24:00|||||||||5
1653459850000|2022-05-25 06:24:10|13081.4|13066.4|13080.5|13065.5|13081.4|13066.4|13080.5|13065.5|0
1653459860000|2022-05-25 06:24:20|13079|13064|13079|13064|13079|13064|13079|13064|1
1653459880000|2022-05-25 06:24:40|13079.3|13064.3|13079.5|13064.5|13079.5|13064.5|13079.3|13064.3|2
1653459890000|2022-05-25 06:24:50|13080.9|13065.9|13080.1|13065.1|13083|13068|13080.1|13065.1|9
1653459900000|2022-05-25 06:25:00|13082.5|13067.5|13082.7|13067.7|13083|13068|13082.5|13067.5|18
1653459910000|2022-05-25 06:25:10|13083|13068|13082.8|13067.8|13083|13068|13082.8|13067.8|0
1653459930000|2022-05-25 06:25:30|13082.7|13067.7|13082.7|13067.7|13082.7|13067.7|13082.7|13067.7|0
1653459950000|2022-05-25 06:25:50|13083.2|13068.2|13083.2|13068.2|13083.4|13068.4|13083.2|13068.2|0
1653460020000|2022-05-25 06:27:00|13084.3|13069.3|13082.9|13067.9|13084.9|13069.9|13082.7|13067.7|4
1653460030000|2022-05-25 06:27:10|13082.7|13067.7|13075.4|13060.4|13082.7|13067.7|13075.4|13060.4|2
1653460040000|2022-05-25 06:27:20|13074.9|13059.9|13074|13059|13074.9|13059.9|13070.7|13055.7|2
1653460050000|2022-05-25 06:27:30|13073.2|13058.2|13070.2|13055.2|13073.4|13058.4|13070.2|13055.2|3
1653460060000|2022-05-25 06:27:40|13072.6|13057.6|13073.7|13058.7|13075.1|13060.1|13072.6|13057.6|3
1653460070000|2022-05-25 06:27:50|13075|13060|13075.8|13060.8|13076.1|13061.1|13075|13060|1
1653460090000|2022-05-25 06:28:10|13077.1|13062.1|13078.4|13063.4|13078.4|13063.4|13077.1|13062.1|0
1653460100000|2022-05-25 06:28:20|13078.2|13063.2|13078.7|13063.7|13079.2|13064.2|13078.2|13063.2|0
1653460110000|2022-05-25 06:28:30|13079.2|13064.2|13079.2|13064.2|13079.7|13064.7|13078.7|13063.7|0
1653460120000|2022-05-25 06:28:40|13079|13064|13078.7|13063.7|13079|13064|13078.7|13063.7|0
1653460140000|2022-05-25 06:29:00|13078.4|13063.4|13078.2|13063.2|13078.4|13063.4|13078.2|13063.2|1
1653460170000|2022-05-25 06:29:30|13079.2|13064.2|13079.2|13064.2|13079.2|13064.2|13079.2|13064.2|0
1653460200000|2022-05-25 06:30:00|13080.9|13065.9|13080.9|13065.9|13080.9|13065.9|13080.9|13065.9|0
1653460210000|2022-05-25 06:30:10|13081.1|13066.1|13081.4|13066.4|13081.4|13066.4|13081.1|13066.1|0
1653460220000|2022-05-25 06:30:20|13081.6|13066.6|13081.9|13066.9|13081.9|13066.9|13081.6|13066.6|0
1653460240000|2022-05-25 06:30:40|13081.7|13066.7|13078.2|13063.2|13081.7|13066.7|13078.2|13063.2|0
1653460280000|2022-05-25 06:31:20|13081.4|13066.4|13083.3|13068.3|13083.3|13068.3|13081.4|13066.4|11
1653460290000|2022-05-25 06:31:30|13083.1|13068.1|13084.1|13069.1|13084.1|13069.1|13083.1|13068.1|1
1653460300000|2022-05-25 06:31:40|13084.3|13069.3|13085.6|13070.6|13085.6|13070.6|13084.3|13069.3|4
1653460310000|2022-05-25 06:31:50|13085.8|13070.8|13088.8|13073.8|13088.8|13073.8|13085.8|13070.8|4
1653460320000|2022-05-25 06:32:00|13089.6|13074.6|13087.6|13072.6|13089.6|13074.6|13086.9|13071.9|0
1653460330000|2022-05-25 06:32:10|13088.1|13073.1|13089.1|13074.1|13089.1|13074.1|13088.1|13073.1|0
1653460350000|2022-05-25 06:32:30|13091.6|13076.6|13088.1|13073.1|13093.8|13078.8|13088.1|13073.1|2
1653460380000|2022-05-25 06:33:00|13091.2|13066.2|13089.1|13064.1|13091.4|13066.4|13089.1|13064.1|0
1653460440000|2022-05-25 06:34:00|13089.6|13074.1|13089.6|13074.6|13089.6|13074.6|13089.6|13074.1|2
1653460450000|2022-05-25 06:34:10|13088|13073|13087.9|13072.9|13088.5|13073.5|13087.5|13072.5|5
1653460460000|2022-05-25 06:34:20|13087.7|13072.7|13087.2|13072.2|13087.7|13072.7|13087.2|13072.2|0
1653460470000|2022-05-25 06:34:30|13082.2|13067.2|13085.1|13070.1|13091.1|13073.2|13082.2|13065|2
1653460480000|2022-05-25 06:34:40|13086.1|13071.1|13084.7|13069.7|13086.1|13071.1|13084.7|13069.7|0
1653460490000|2022-05-25 06:34:50|13084.9|13069.9|13083.9|13068.9|13086.1|13071.1|13083.9|13068.9|0
1653460510000|2022-05-25 06:35:10|13084.5|13069.5|13085.2|13070.2|13085.2|13070.2|13084.5|13069.5|1
1653460530000|2022-05-25 06:35:30|13085.7|13070.7|13083.9|13068.9|13086.8|13071.8|13083.7|13068.7|1
1653460540000|2022-05-25 06:35:40|13088.4|13073.4|13084.9|13069.9|13088.9|13073.9|13084.9|13069.9|1
1653460550000|2022-05-25 06:35:50|13087|13072|13086.4|13071.4|13089.9|13074.9|13085.9|13070.9|1
1653460630000|2022-05-25 06:37:10|13086.3|13071.3|13086.3|13071.3|13086.3|13071.3|13086.3|13071.3|0
1653460640000|2022-05-25 06:37:20|13086.1|13071.1|13085.9|13070.9|13086.1|13071.1|13085.9|13070.9|0
1653460660000|2022-05-25 06:37:40|13085|13070|13084.8|13069.8|13085|13070|13083.9|13068.9|0
1653460710000|2022-05-25 06:38:30|13089.3|13074.3|13085.3|13070.3|13089.3|13074.3|13085.3|13070.3|0
1653460720000|2022-05-25 06:38:40|13086.1|13071.1|13089|13074|13089|13074|13086.1|13071.1|1
1653460750000|2022-05-25 06:39:10|13087.5|13072.5|13088.5|13073.5|13088.5|13073.5|13087.5|13072.5|0
1653460800000|2022-05-25 06:40:00|13088.4|13073.4|13088.4|13073.4|13088.4|13073.4|13088.4|13073.4|0
1653460850000|2022-05-25 06:40:50|13087.7|13072.7|13087.4|13072.4|13087.7|13072.7|13086.9|13071.9|0
1653460870000|2022-05-25 06:41:10|13087.9|13072.9|13091.4|13076.4|13091.4|13076.4|13087.7|13072.7|2
1653460880000|2022-05-25 06:41:20|13090.6|13075.6|13091.1|13076.1|13091.1|13076.1|13090.4|13075.4|0
1653460900000|2022-05-25 06:41:40|13090.6|13075.6|13089.6|13074.6|13090.6|13075.6|13089.6|13074.6|0
1653460910000|2022-05-25 06:41:50|13088.9|13073.9|13088.4|13073.4|13088.9|13073.9|13088.4|13073.4|0
1653460940000|2022-05-25 06:42:20|13091.7|13066.7|13085.8|13070.8|13091.7|13071.3|13085.8|13066.7|2
1653460960000|2022-05-25 06:42:40|13086.3|13071.3|13086|13071|13086.5|13071.5|13085.6|13070.6|0
1653460980000|2022-05-25 06:43:00|13085.1|13070.1|13085.1|13070.1|13085.1|13070.1|13085.1|13070.1|0
1653461010000|2022-05-25 06:43:30|13084.4|13069.4|13084.2|13069.2|13084.4|13069.4|13084.2|13069.2|1
1653461030000|2022-05-25 06:43:50|13083.5|13068.5|13086.7|13071.7|13087.2|13072.2|13083.5|13068.5|2
1653461040000|2022-05-25 06:44:00|13086|13071|13085.5|13070.5|13086|13071|13085.5|13070.5|0
1653461070000|2022-05-25 06:44:30|13085.8|13070.8|13085.8|13070.8|13085.8|13070.8|13085.8|13070.8|0
1653461090000|2022-05-25 06:44:50|13086.2|13071.2|13087.4|13072.4|13087.4|13072.4|13086.2|13071.2|0
1653461100000|2022-05-25 06:45:00|13087.6|13072.6|13087.6|13072.6|13087.6|13072.6|13087.6|13072.6|0
1653461120000|2022-05-25 06:45:20|13087.4|13072.4|13087.6|13072.6|13087.6|13072.6|13087.4|13072.4|0
1653461140000|2022-05-25 06:45:40|13087.9|13072.9|13087.9|13072.9|13087.9|13072.9|13087.9|13072.9|0
1653461160000|2022-05-25 06:46:00|||||||||1
1653461170000|2022-05-25 06:46:10|13087.8|13072.8|13087.8|13072.8|13087.8|13072.8|13087.8|13072.8|1
1653461210000|2022-05-25 06:46:50|13088.1|13073.1|13087.8|13072.8|13088.1|13073.1|13087.8|13072.8|1
1653461220000|2022-05-25 06:47:00|13088.1|13073.1|13088.1|13073.1|13088.1|13073.1|13088.1|13073.1|0
1653461240000|2022-05-25 06:47:20|13087.8|13072.8|13086.8|13071.8|13087.8|13072.8|13086.4|13071.4|3
1653461260000|2022-05-25 06:47:40|13087.1|13072.1|13087.1|13072.1|13087.1|13072.1|13087.1|13072.1|0
1653461340000|2022-05-25 06:49:00|13087.3|13072.3|13087.3|13072.3|13087.3|13072.3|13087.3|13072.3|0
1653461410000|2022-05-25 06:50:10|13087.5|13072.5|13088.8|13073.8|13088.8|13073.8|13087.5|13072.5|0
1653461420000|2022-05-25 06:50:20|13089|13074|13089|13074|13089|13074|13089|13074|0
1653461430000|2022-05-25 06:50:30|13088.5|13073.5|13088.5|13073.5|13088.5|13073.5|13088.3|13073.3|0
1653461470000|2022-05-25 06:51:10|13088.7|13073.7|13088.7|13073.7|13088.7|13073.7|13088.7|13073.7|0
1653461530000|2022-05-25 06:52:10|13087.3|13072.3|13087.6|13072.6|13087.6|13072.6|13087.3|13072.3|2
1653461540000|2022-05-25 06:52:20|13087.1|13072.1|13087.6|13072.6|13087.6|13072.6|13086.9|13071.9|0
1653461560000|2022-05-25 06:52:40|13087.8|13072.8|13087.8|13072.8|13087.8|13072.8|13087.8|13072.8|0
1653461590000|2022-05-25 06:53:10|13087.5|13072.5|13087.8|13072.8|13087.8|13072.8|13087.5|13072.5|0
1653461630000|2022-05-25 06:53:50|13093.9|13078.9|13093.9|13078.9|13093.9|13078.9|13093.9|13078.9|24
1653461660000|2022-05-25 06:54:20|13096.2|13081.2|13096.2|13081.2|13096.2|13081.2|13096.2|13081.2|0
1653461670000|2022-05-25 06:54:30|13096|13081|13096|13081|13096|13081|13096|13081|0
1653461700000|2022-05-25 06:55:00|13100.2|13085.2|13107.6|13092.6|13110.1|13095.1|13100.2|13085.2|5
1653461710000|2022-05-25 06:55:10|13106.9|13091.9|13110.9|13095.9|13111.3|13096.3|13105.8|13090.8|2
1653461720000|2022-05-25 06:55:20|13110.6|13095.6|13110.3|13095.3|13110.6|13095.6|13109.3|13094.3|0
1653461730000|2022-05-25 06:55:30|13109.8|13094.8|13109.8|13094.8|13109.8|13094.8|13109.8|13094.8|0
1653461760000|2022-05-25 06:56:00|13110.3|13095.3|13110.3|13095.3|13110.3|13095.3|13110.3|13095.3|0
1653461780000|2022-05-25 06:56:20|13109.8|13094.8|13109.8|13094.8|13109.8|13094.8|13109.8|13094.8|2
1653461790000|2022-05-25 06:56:30|13109.6|13094.6|13109.6|13094.6|13109.6|13094.6|13109.6|13094.6|0
1653461800000|2022-05-25 06:56:40|13109.3|13094.3|13110.3|13095.3|13110.3|13095.3|13109.3|13094.3|0
1653461820000|2022-05-25 06:57:00|13111|13096|13111|13096|13111|13096|13111|13096|6
1653461830000|2022-05-25 06:57:10|13111.3|13096.3|13111.3|13096.3|13111.3|13096.3|13111.3|13096.3|0
1653461850000|2022-05-25 06:57:30|13110.7|13095.7|13110.8|13095.8|13110.8|13095.8|13110.7|13095.7|1
1653461860000|2022-05-25 06:57:40|13111.3|13096.3|13111.3|13096.3|13111.3|13096.3|13111.3|13096.3|2
1653461880000|2022-05-25 06:58:00|13115.3|13100.3|13114.3|13099.3|13115.3|13100.3|13113.6|13098.6|1
1653461890000|2022-05-25 06:58:10|13114.8|13099.8|13114.5|13099.5|13114.8|13099.8|13114.5|13099.5|0
1653461970000|2022-05-25 06:59:30|13114|13099|13111.7|13096.7|13114|13099|13111.2|13096.2|5
1653461980000|2022-05-25 06:59:40|13112.1|13097.1|13112.1|13097.1|13112.1|13097.1|13112.1|13097.1|1
1653461990000|2022-05-25 06:59:50|13111.9|13096.9|13112.1|13097.1|13112.4|13097.4|13111.9|13096.9|1
1653462000000|2022-05-25 07:00:00|13112.3|13097.3|13113.5|13098.5|13113.8|13098.8|13112.3|13097.3|1
1653462080000|2022-05-25 07:01:20|13110.7|13095.7|13110.7|13095.7|13110.7|13095.7|13110.7|13095.7|2
1653462110000|2022-05-25 07:01:50|13110.5|13095.5|13110.5|13095.5|13110.5|13095.5|13110.5|13095.5|6
1653462120000|2022-05-25 07:02:00|13110.2|13095.2|13110.2|13095.2|13110.2|13095.2|13110.2|13095.2|5
1653462130000|2022-05-25 07:02:10|13110.5|13095.5|13110.5|13095.5|13110.5|13095.5|13110.5|13095.5|0
1653462150000|2022-05-25 07:02:30|13110.4|13095.4|13110.4|13095.4|13110.4|13095.4|13110.4|13095.4|0
1653462170000|2022-05-25 07:02:50|||||||||2
1653462220000|2022-05-25 07:03:40|13110.7|13095.7|13110.7|13095.7|13110.7|13095.7|13110.7|13095.7|0
1653462240000|2022-05-25 07:04:00|13110.4|13095.4|13109.7|13094.7|13110.4|13095.4|13109.7|13094.7|9
1653462250000|2022-05-25 07:04:10|13110.8|13095.8|13112.4|13097.4|13112.4|13097.4|13110.8|13095.8|1
1653462280000|2022-05-25 07:04:40|13112.9|13097.9|13112.9|13097.9|13112.9|13097.9|13112.9|13097.9|0
1653462300000|2022-05-25 07:05:00|13112.4|13097.4|13113|13098|13113|13098|13112.4|13097.4|0
1653462310000|2022-05-25 07:05:10|13112.2|13097.2|13112.2|13097.2|13112.2|13097.2|13112.2|13097.2|0
1653462330000|2022-05-25 07:05:30|13112.3|13097.3|13112.3|13097.3|13112.3|13097.3|13112.3|13097.3|0
1653462340000|2022-05-25 07:05:40|13112|13097|13113.2|13098.2|13113.2|13098.2|13111.5|13096.5|2
1653462360000|2022-05-25 07:06:00|13112.9|13097.9|13112.9|13097.9|13112.9|13097.9|13112.9|13097.9|0
1653462380000|2022-05-25 07:06:20|||||||||1
1653462390000|2022-05-25 07:06:30|||||||||1
1653462410000|2022-05-25 07:06:50|||||||||1
1653462420000|2022-05-25 07:07:00|13112.7|13097.7|13112.2|13097.2|13112.7|13097.7|13112.2|13097.2|1
1653462440000|2022-05-25 07:07:20|||||||||2
1653462460000|2022-05-25 07:07:40|13113.3|13098.3|13113.3|13098.3|13113.3|13098.3|13113.3|13098.3|0
1653462480000|2022-05-25 07:08:00|13112.5|13097.5|13112.5|13097.5|13112.5|13097.5|13112.5|13097.5|0
1653462540000|2022-05-25 07:09:00|13113|13098|13116.6|13101.6|13116.6|13101.6|13113|13098|3
1653462550000|2022-05-25 07:09:10|13116.8|13101.8|13116.8|13101.8|13116.8|13101.8|13116.8|13101.8|4
1653462590000|2022-05-25 07:09:50|13117.1|13102.1|13117.3|13102.3|13117.3|13102.3|13117.1|13102.1|1
1653462640000|2022-05-25 07:10:40|13118.2|13103.2|13119.3|13104.3|13119.3|13104.3|13118.2|13103.2|1
1653462660000|2022-05-25 07:11:00|13119.7|13104.7|13119.7|13104.7|13119.7|13104.7|13119.7|13104.7|0
1653462710000|2022-05-25 07:11:50|13119.4|13104.4|13119.4|13104.4|13119.4|13104.4|13119.4|13104.4|0
1653462780000|2022-05-25 07:13:00|13122.4|13107.4|13122.4|13107.4|13122.4|13107.4|13122.4|13107.4|0
1653462810000|2022-05-25 07:13:30|13122.8|13107.8|13122.8|13107.8|13122.8|13107.8|13122.8|13107.8|0
1653462830000|2022-05-25 07:13:50|13123|13108|13126.2|13111.2|13126.2|13111.2|13123|13108|1
1653462840000|2022-05-25 07:14:00|13125.7|13110.7|13125.9|13110.9|13126.2|13111.2|13125.7|13110.7|0
1653462890000|2022-05-25 07:14:50|13125.7|13110.7|13125.7|13110.7|13125.7|13110.7|13125.7|13110.7|0
1653462900000|2022-05-25 07:15:00|13125.4|13110.4|13125.4|13110.4|13125.4|13110.4|13125.4|13110.4|0
1653462950000|2022-05-25 07:15:50|13125|13110|13124.3|13109.3|13125|13110|13124.3|13109.3|0
1653462960000|2022-05-25 07:16:00|13124.7|13109.7|13124.2|13109.2|13124.7|13109.7|13124.2|13109.2|0
1653462970000|2022-05-25 07:16:10|13124.8|13109.8|13124.8|13109.8|13124.8|13109.8|13124.8|13109.8|0
1653463020000|2022-05-25 07:17:00|13124.7|13109.7|13125|13110|13125.2|13110.2|13124.7|13109.7|0
1653463030000|2022-05-25 07:17:10|13124.5|13109.5|13124.7|13109.7|13125|13110|13124.5|13109.5|0
1653463040000|2022-05-25 07:17:20|13125|13110|13125|13110|13125|13110|13124.7|13109.7|0
1653463050000|2022-05-25 07:17:30|13124.7|13109.7|13125.9|13110.9|13125.9|13110.9|13124.7|13109.7|0
1653463080000|2022-05-25 07:18:00|13125.6|13110.6|13125.6|13110.6|13125.6|13110.6|13125.6|13110.6|0
1653463110000|2022-05-25 07:18:30|||||||||5
1653463140000|2022-05-25 07:19:00|13125.4|13110.4|13124.2|13109.2|13125.4|13110.4|13124.2|13109.2|0
1653463170000|2022-05-25 07:19:30|13124.8|13109.8|13124.8|13109.8|13124.8|13109.8|13124.8|13109.8|0
1653463190000|2022-05-25 07:19:50|13124.5|13109.5|13124.5|13109.5|13124.5|13109.5|13124.5|13109.5|0
1653463200000|2022-05-25 07:20:00|13124.8|13109.8|13125|13110|13125.2|13110.2|13124.8|13109.8|0
1653463240000|2022-05-25 07:20:40|13125.2|13110.2|13125.2|13110.2|13125.2|13110.2|13125.2|13110.2|0
1653463250000|2022-05-25 07:20:50|13125|13110|13125|13110|13125|13110|13125|13110|0
1653463260000|2022-05-25 07:21:00|13125.4|13110.4|13124.7|13109.7|13125.4|13110.4|13124.7|13109.7|0
1653463290000|2022-05-25 07:21:30|13124.5|13109.5|13124.3|13109.3|13124.5|13109.5|13124.3|13109.3|0
1653463300000|2022-05-25 07:21:40|13124.5|13109.5|13124.5|13109.5|13124.5|13109.5|13124.5|13109.5|0
1653463320000|2022-05-25 07:22:00|13124.9|13109.9|13124|13109|13124.9|13109.9|13124|13109|0
1653463380000|2022-05-25 07:23:00|13124.7|13109.7|13123.8|13108.8|13124.7|13109.7|13123.8|13108.8|0
1653463430000|2022-05-25 07:23:50|13120.8|13105.8|13122.8|13107.8|13123.8|13108.8|13120.8|13105.8|16
1653463440000|2022-05-25 07:24:00|13122.6|13107.6|13122.3|13107.3|13122.6|13107.6|13122.3|13107.3|0
1653463450000|2022-05-25 07:24:10|13122.1|13107.1|13121.8|13106.8|13122.1|13107.1|13121.3|13106.3|2
1653463470000|2022-05-25 07:24:30|13121.3|13106.3|13124.4|13109.4|13124.7|13109.7|13120.9|13105.9|3
1653463480000|2022-05-25 07:24:40|13124.7|13109.7|13124.2|13109.2|13124.7|13109.7|13124.2|13109.2|7
1653463490000|2022-05-25 07:24:50|13124|13109|13124|13109|13124|13109|13124|13109|1
1653463500000|2022-05-25 07:25:00|13123.7|13108.7|13123.7|13108.7|13123.7|13108.7|13123.7|13108.7|1
1653463510000|2022-05-25 07:25:10|13124|13109|13125.1|13110.1|13125.1|13110.1|13123.9|13108.9|1
1653463520000|2022-05-25 07:25:20|13125.8|13110.8|13126.3|13111.3|13126.3|13111.3|13125.8|13110.8|2
1653463540000|2022-05-25 07:25:40|13126|13111|13124.9|13109.9|13126|13111|13124.9|13109.9|2
1653463560000|2022-05-25 07:26:00|13125.3|13110.3|13125.6|13110.6|13125.8|13110.8|13125.1|13110.1|0
1653463570000|2022-05-25 07:26:10|13124.9|13109.9|13123.6|13108.6|13124.9|13109.9|13123.6|13108.6|0
1653463680000|2022-05-25 07:28:00|13123.3|13108.3|13123.3|13108.3|13123.3|13108.3|13123.3|13108.3|0
1653463700000|2022-05-25 07:28:20|13123.5|13108.5|13123.5|13108.5|13123.5|13108.5|13123.5|13108.5|0
1653463720000|2022-05-25 07:28:40|13123.3|13108.3|13121.3|13106.3|13123.3|13108.3|13120.3|13105.3|2
1653463740000|2022-05-25 07:29:00|13121.5|13106.5|13121.1|13106.1|13121.5|13106.5|13121.1|13106.1|0
1653463750000|2022-05-25 07:29:10|13121.3|13106.3|13121.3|13106.3|13121.3|13106.3|13121.3|13106.3|0
1653463800000|2022-05-25 07:30:00|13121.1|13106.1|13121.1|13106.1|13121.1|13106.1|13121.1|13106.1|0
1653463810000|2022-05-25 07:30:10|13120.6|13105.6|13120.6|13105.6|13120.6|13105.6|13120.6|13105.6|1
1653463830000|2022-05-25 07:30:30|13121.1|13106.1|13121.1|13106.1|13121.1|13106.1|13121.1|13106.1|0
1653463860000|2022-05-25 07:31:00|13120.8|13105.8|13120.8|13105.8|13120.8|13105.8|13120.8|13105.8|1
1653463870000|2022-05-25 07:31:10|13120.6|13105.6|13120.6|13105.6|13120.6|13105.6|13120.6|13105.6|1
1653463880000|2022-05-25 07:31:20|13121.5|13106.5|13121.5|13106.5|13121.5|13106.5|13121.5|13106.5|1
1653463890000|2022-05-25 07:31:30|13121.2|13106.2|13121.2|13106.2|13121.2|13106.2|13121.2|13106.2|0
1653463900000|2022-05-25 07:31:40|13121.5|13106.5|13121.5|13106.5|13121.5|13106.5|13121.2|13106.2|0
1653463920000|2022-05-25 07:32:00|13120.3|13105.3|13120.3|13105.3|13120.3|13105.3|13120.3|13105.3|0
1653463930000|2022-05-25 07:32:10|||||||||8
1653463980000|2022-05-25 07:33:00|13121.7|13106.7|13121.7|13106.7|13121.7|13106.7|13121.7|13106.7|0
1653464030000|2022-05-25 07:33:50|13122.2|13107.2|13122.7|13107.7|13122.7|13107.7|13122.2|13107.2|0
1653464040000|2022-05-25 07:34:00|13122.2|13107.2|13121.7|13106.7|13122.2|13107.2|13121.7|13106.7|0
1653464070000|2022-05-25 07:34:30|13121.4|13106.4|13121.4|13106.4|13121.4|13106.4|13121.4|13106.4|0
1653464100000|2022-05-25 07:35:00|13121.2|13106.2|13121.2|13106.2|13121.2|13106.2|13121.2|13106.2|4
1653464140000|2022-05-25 07:35:40|13122|13107|13122|13107|13122|13107|13122|13107|0
1653464160000|2022-05-25 07:36:00|13121.7|13106.7|13121.5|13106.5|13121.7|13106.7|13121.5|13106.5|20
1653464170000|2022-05-25 07:36:10|13120.8|13105.8|13121|13106|13121|13106|13120.8|13105.8|4
1653464180000|2022-05-25 07:36:20|13120.6|13105.6|13120.6|13105.6|13120.6|13105.6|13120.6|13105.6|0
1653464210000|2022-05-25 07:36:50|13121.2|13106.2|13121.2|13106.2|13121.2|13106.2|13121.2|13106.2|0
1653464220000|2022-05-25 07:37:00|13121|13106|13121|13106|13121|13106|13121|13106|0
1653464250000|2022-05-25 07:37:30|13120|13105|13119.2|13104.2|13120|13105|13119.2|13104.2|3
1653464260000|2022-05-25 07:37:40|13120.3|13105.3|13119.2|13104.2|13120.4|13105.4|13119.2|13104.2|14
1653464280000|2022-05-25 07:38:00|13119|13104|13119|13104|13119|13104|13119|13104|0
1653464290000|2022-05-25 07:38:10|13118.9|13103.9|13118.9|13103.9|13118.9|13103.9|13118.9|13103.9|1
1653464310000|2022-05-25 07:38:30|||||||||2
1653464340000|2022-05-25 07:39:00|13119.2|13104.2|13118.9|13103.9|13119.2|13104.2|13118.9|13103.9|4
1653464360000|2022-05-25 07:39:20|13119.3|13104.3|13118.7|13103.7|13119.3|13104.3|13118.7|13103.7|25
1653464370000|2022-05-25 07:39:30|13118.9|13103.9|13118.9|13103.9|13118.9|13103.9|13118.9|13103.9|1
1653464390000|2022-05-25 07:39:50|13120.5|13105.5|13119.5|13104.5|13120.5|13105.5|13118.1|13103.1|26
1653464400000|2022-05-25 07:40:00|13120.8|13105.8|13117.8|13102.8|13120.8|13105.8|13117.8|13102.8|4
1653464430000|2022-05-25 07:40:30|13118.8|13103.8|13118.8|13103.8|13118.8|13103.8|13118.8|13103.8|0
1653464460000|2022-05-25 07:41:00|13118.5|13103.5|13118.3|13103.3|13118.5|13103.5|13117.8|13102.8|2
1653464470000|2022-05-25 07:41:10|13118|13103|13117.8|13102.8|13118.3|13103.3|13117.8|13102.8|12
1653464490000|2022-05-25 07:41:30|||||||||1
1653464510000|2022-05-25 07:41:50|13115.3|13100.3|13112.3|13097.3|13115.3|13100.3|13112.3|13097.3|1
1653464530000|2022-05-25 07:42:10|13112.2|13097.2|13101.3|13086.3|13112.2|13097.2|13101.3|13086.3|2
1653464540000|2022-05-25 07:42:20|13102.8|13087.8|13101.6|13086.6|13102.8|13087.8|13101.6|13086.6|0
1653464550000|2022-05-25 07:42:30|13103.3|13088.3|13103.3|13088.3|13103.3|13088.3|13103.3|13088.3|0
1653464560000|2022-05-25 07:42:40|13103.7|13088.7|13105.5|13090.5|13105.5|13090.5|13103.7|13088.7|0
1653464580000|2022-05-25 07:43:00|13104.8|13089.8|13103.1|13088.1|13105.1|13090.1|13103.1|13088.1|0
1653464590000|2022-05-25 07:43:10|13102.9|13087.9|13102.6|13087.6|13102.9|13087.9|13102.6|13087.6|0
1653464650000|2022-05-25 07:44:10|13103.1|13088.1|13104.3|13089.3|13104.3|13089.3|13103.1|13088.1|0
1653464670000|2022-05-25 07:44:30|13104.1|13089.1|13104.1|13089.1|13104.1|13089.1|13104.1|13089.1|0
1653464760000|2022-05-25 07:46:00|13103.1|13088.1|13103.1|13088.1|13103.1|13088.1|13103.1|13088.1|0
1653464770000|2022-05-25 07:46:10|13103|13088|13103|13088|13103|13088|13103|13088|0
1653464820000|2022-05-25 07:47:00|13102.6|13087.6|13102|13087|13102.6|13087.6|13102|13087|0
1653464830000|2022-05-25 07:47:10|13102.6|13087.6|13099.3|13084.3|13102.6|13087.6|13099.3|13084.3|1
1653464840000|2022-05-25 07:47:20|13099.6|13084.6|13099.3|13084.3|13099.6|13084.6|13099.3|13084.3|3
1653464850000|2022-05-25 07:47:30|13099.6|13084.6|13095.8|13080.8|13099.6|13084.6|13094.8|13079.8|37
1653464860000|2022-05-25 07:47:40|13094.4|13079.4|13096.2|13081.2|13098.1|13083.1|13094.4|13079.4|3
1653464880000|2022-05-25 07:48:00|13095.9|13080.9|13093.8|13078.8|13095.9|13080.9|13093.8|13078.8|0
1653464890000|2022-05-25 07:48:10|13094.4|13079.4|13097.3|13082.3|13097.3|13082.3|13094.4|13079.4|6
1653464910000|2022-05-25 07:48:30|13095.7|13080.7|13095.7|13080.7|13095.7|13080.7|13095.7|13080.7|0
1653464940000|2022-05-25 07:49:00|13098.2|13083.2|13098.5|13083.5|13098.7|13083.7|13098|13083|0
1653464950000|2022-05-25 07:49:10|13098.4|13083.4|13098.4|13083.4|13098.4|13083.4|13098.4|13083.4|0
1653464970000|2022-05-25 07:49:30|13124.7|13087.2|13120.2|13082.7|13124.7|13087.2|13119.8|13082.3|1
1653464990000|2022-05-25 07:49:50|13115.9|13090.9|13115.9|13090.9|13115.9|13090.9|13115.9|13090.9|0
1653465000000|2022-05-25 07:50:00|13116.9|13091.9|13115.6|13100.6|13117.4|13100.9|13115.6|13091.9|0
1653465030000|2022-05-25 07:50:30|13116.8|13101.8|13117|13102|13117|13102|13116.8|13101.8|0
1653465040000|2022-05-25 07:50:40|13115.8|13100.8|13116.8|13101.8|13121.7|13101.8|13115.3|13096.7|0
1653465050000|2022-05-25 07:50:50|13116.1|13101.1|13116.1|13101.1|13116.1|13101.1|13115.9|13100.9|0
1653465060000|2022-05-25 07:51:00|13117|13102|13117|13102|13117|13102|13117|13102|0
1653465070000|2022-05-25 07:51:10|13116.8|13101.8|13117.5|13102.5|13117.5|13102.5|13116.3|13101.3|0
1653465090000|2022-05-25 07:51:30|13118|13103|13118|13103|13118|13103|13118|13103|0
1653465110000|2022-05-25 07:51:50|13117.2|13102.2|13116.5|13101.5|13117.2|13102.2|13115.8|13100.8|1
1653465130000|2022-05-25 07:52:10|13116.1|13101.1|13113.8|13098.8|13116.1|13101.1|13113.8|13098.8|1
1653465140000|2022-05-25 07:52:20|13112.2|13097.2|13107|13092|13112.2|13097.2|13107|13092|3
1653465150000|2022-05-25 07:52:30|13107.2|13092.2|13107.2|13092.2|13107.2|13092.2|13107.2|13092.2|0
1653465160000|2022-05-25 07:52:40|13107.5|13092.5|13107.2|13092.2|13107.5|13092.5|13107.2|13092.2|0
1653465190000|2022-05-25 07:53:10|13109.2|13094.2|13108.7|13093.7|13109.2|13094.2|13108.2|13093.2|3
1653465200000|2022-05-25 07:53:20|13108.2|13093.2|13108.2|13093.2|13108.2|13093.2|13108.2|13093.2|0
1653465210000|2022-05-25 07:53:30|13108.5|13093.5|13108.5|13093.5|13108.5|13093.5|13108.5|13093.5|1
1653465220000|2022-05-25 07:53:40|13108.2|13093.2|13108.9|13093.9|13108.9|13093.9|13107.7|13092.7|0
1653465230000|2022-05-25 07:53:50|13108.7|13093.7|13107.7|13092.7|13108.9|13093.9|13107.7|13092.7|1
1653465240000|2022-05-25 07:54:00|||||||||1
1653465260000|2022-05-25 07:54:20|13106.4|13091.4|13105.1|13090.1|13106.4|13091.4|13105.1|13090.1|2
1653465270000|2022-05-25 07:54:30|13104.8|13089.8|13105.8|13090.8|13105.8|13090.8|13104.8|13089.8|0
1653465280000|2022-05-25 07:54:40|13105.5|13090.5|13105.5|13090.5|13105.5|13090.5|13105.5|13090.5|0
1653465300000|2022-05-25 07:55:00|13105.7|13090.7|13105.7|13090.7|13106|13091|13105.5|13090.5|0
1653465320000|2022-05-25 07:55:20|13106.7|13091.7|13106.2|13091.2|13106.7|13091.7|13106.2|13091.2|0
1653465330000|2022-05-25 07:55:30|13106|13091|13106|13091|13106.2|13091.2|13106|13091|0
1653465340000|2022-05-25 07:55:40|13105.7|13090.7|13105.5|13090.5|13105.7|13090.7|13105.5|13090.5|1
1653465360000|2022-05-25 07:56:00|13105.2|13090.2|13105.2|13090.2|13105.7|13090.7|13105.2|13090.2|1
1653465400000|2022-05-25 07:56:40|13104.8|13089.8|13104.8|13089.8|13104.8|13089.8|13104.8|13089.8|1
1653465420000|2022-05-25 07:57:00|13104.7|13089.7|13104.5|13089.5|13104.7|13089.7|13104.5|13089.5|0
1653465430000|2022-05-25 07:57:10|13104.3|13089.3|13104.3|13089.3|13104.3|13089.3|13104.3|13089.3|9
1653465450000|2022-05-25 07:57:30|13104|13089|13104.2|13089.2|13104.2|13089.2|13104|13089|0
1653465470000|2022-05-25 07:57:50|||||||||1
1653465480000|2022-05-25 07:58:00|13104.9|13089.9|13104|13089|13104.9|13089.9|13104|13089|0
1653465490000|2022-05-25 07:58:10|||||||||1
1653465510000|2022-05-25 07:58:30|13104.3|13089.3|13104.3|13089.3|13104.3|13089.3|13104.3|13089.3|1
1653465520000|2022-05-25 07:58:40|13104.2|13089.2|13104.2|13089.2|13104.2|13089.2|13104.2|13089.2|0
1653465540000|2022-05-25 07:59:00|13105.5|13090.5|13104.5|13089.5|13105.5|13090.5|13104.5|13089.5|2
1653465550000|2022-05-25 07:59:10|13105.4|13090.4|13105.4|13090.4|13105.4|13090.4|13105.4|13090.4|0
1653465570000|2022-05-25 07:59:30|13105.3|13090.3|13105.3|13090.3|13105.3|13090.3|13105.3|13090.3|2
1653465580000|2022-05-25 07:59:40|||||||||1
1653465590000|2022-05-25 07:59:50|13104.5|13089.5|13104|13089|13104.5|13089.5|13104|13089|1
1653465600000|2022-05-25 08:00:00|13105.1|13090.1|13107|13092|13107.2|13092.2|13105.1|13090.1|1
1653465610000|2022-05-25 08:00:10|13106.8|13091.8|13106.8|13091.8|13106.8|13091.8|13106.8|13091.8|1
1653465620000|2022-05-25 08:00:20|13106.5|13091.5|13106.5|13091.5|13106.5|13091.5|13106.5|13091.5|0
1653465640000|2022-05-25 08:00:40|13107.7|13092.7|13106.8|13091.8|13108|13093|13106.8|13091.8|3
1653465660000|2022-05-25 08:01:00|13107.5|13092.5|13107.5|13092.5|13107.5|13092.5|13107.5|13092.5|0
1653465670000|2022-05-25 08:01:10|13107.3|13092.3|13105|13090|13107.3|13092.3|13105|13090|2
1653465680000|2022-05-25 08:01:20|13105.5|13090.5|13105.9|13090.9|13105.9|13090.9|13105.5|13090.5|0
1653465690000|2022-05-25 08:01:30|13106.2|13091.2|13105.5|13090.5|13106.2|13091.2|13105.5|13090.5|3
1653465700000|2022-05-25 08:01:40|13105.9|13090.9|13105.9|13090.9|13105.9|13090.9|13105.9|13090.9|0
1653465710000|2022-05-25 08:01:50|13105.4|13090.4|13105.4|13090.4|13105.4|13090.4|13105.4|13090.4|0
1653465730000|2022-05-25 08:02:10|13105.9|13090.9|13105.9|13090.9|13105.9|13090.9|13105.9|13090.9|0
1653465740000|2022-05-25 08:02:20|13106.4|13091.4|13105.9|13090.9|13106.4|13091.4|13105.9|13090.9|0
1653465750000|2022-05-25 08:02:30|||||||||2
1653465770000|2022-05-25 08:02:50|13106.1|13091.1|13106.7|13091.7|13106.9|13091.9|13105.9|13090.9|0
1653465780000|2022-05-25 08:03:00|13108.2|13093.2|13107.9|13092.9|13108.2|13093.2|13107.2|13092.2|0
1653465790000|2022-05-25 08:03:10|13107.4|13092.4|13107.4|13092.4|13107.4|13092.4|13107.4|13092.4|0
1653465810000|2022-05-25 08:03:30|13106.1|13091.1|13106.1|13091.1|13106.1|13091.1|13106.1|13091.1|0
1653465850000|2022-05-25 08:04:10|13107|13092|13106.8|13091.8|13107|13092|13106.8|13091.8|0
1653465890000|2022-05-25 08:04:50|13107|13092|13106.8|13091.8|13107|13092|13106.8|13091.8|0
1653465900000|2022-05-25 08:05:00|13107.5|13092.5|13107|13092|13107.5|13092.5|13107|13092|0
1653465910000|2022-05-25 08:05:10|13107.3|13092.3|13107.5|13092.5|13107.5|13092.5|13107|13092|0
1653465920000|2022-05-25 08:05:20|13107.3|13092.3|13106.3|13091.3|13107.3|13092.3|13106.2|13091.2|0
1653465930000|2022-05-25 08:05:30|13106.5|13091.5|13106.3|13091.3|13106.7|13091.7|13106.3|13091.3|0
1653465940000|2022-05-25 08:05:40|13106.5|13091.5|13106.5|13091.5|13106.5|13091.5|13106.5|13091.5|0
1653465950000|2022-05-25 08:05:50|13106.9|13091.9|13106.9|13091.9|13106.9|13091.9|13106.9|13091.9|0
1653465960000|2022-05-25 08:06:00|13106.7|13091.7|13106.9|13091.9|13106.9|13091.9|13106.7|13091.7|0
1653465970000|2022-05-25 08:06:10|13106.7|13091.7|13106.9|13091.9|13106.9|13091.9|13106.7|13091.7|0
1653465980000|2022-05-25 08:06:20|13106.7|13091.7|13106.9|13091.9|13106.9|13091.9|13106.7|13091.7|0
1653465990000|2022-05-25 08:06:30|13106.7|13091.7|13106.9|13091.9|13106.9|13091.9|13106.7|13091.7|0
1653466040000|2022-05-25 08:07:20|13105.9|13090.9|13105.7|13090.7|13105.9|13090.9|13105.7|13090.7|2
1653466060000|2022-05-25 08:07:40|13105|13090|13105|13090|13105|13090|13105|13090|1
1653466110000|2022-05-25 08:08:30|13106.3|13091.3|13106.4|13091.4|13106.7|13091.7|13105.9|13090.9|0
1653466140000|2022-05-25 08:09:00|13106.2|13091.2|13106|13091|13106.2|13091.2|13106|13091|0
1653466150000|2022-05-25 08:09:10|13105.9|13090.9|13105.9|13090.9|13105.9|13090.9|13105.9|13090.9|0
1653466160000|2022-05-25 08:09:20|13107.1|13092.1|13107.1|13092.1|13107.1|13092.1|13107.1|13092.1|0
1653466170000|2022-05-25 08:09:30|13107.3|13092.3|13106.5|13091.5|13107.3|13092.3|13106.5|13091.5|0
1653466190000|2022-05-25 08:09:50|13107|13092|13107.2|13092.2|13107.2|13092.2|13107|13092|0
1653466200000|2022-05-25 08:10:00|13106.8|13091.8|13105.2|13090.2|13106.8|13091.8|13105.2|13090.2|2
1653466250000|2022-05-25 08:10:50|13105.7|13090.7|13105.7|13090.7|13105.7|13090.7|13105.7|13090.7|0
1653466260000|2022-05-25 08:11:00|13106.9|13091.9|13105.6|13090.6|13106.9|13091.9|13105.4|13090.4|1
1653466270000|2022-05-25 08:11:10|13105.9|13090.9|13106.4|13091.4|13106.4|13091.4|13105.9|13090.9|0
1653466280000|2022-05-25 08:11:20|13106.2|13091.2|13106.2|13091.2|13106.2|13091.2|13106.2|13091.2|0
1653466290000|2022-05-25 08:11:30|13105.9|13090.9|13106.4|13091.4|13106.4|13091.4|13105.9|13090.9|0
1653466300000|2022-05-25 08:11:40|13106.6|13091.6|13106.4|13091.4|13106.6|13091.6|13106.2|13091.2|0
1653466320000|2022-05-25 08:12:00|13106.9|13091.9|13106.6|13091.6|13106.9|13091.9|13106.4|13091.4|0
1653466330000|2022-05-25 08:12:10|13106.8|13091.8|13106.8|13091.8|13106.8|13091.8|13106.8|13091.8|0
1653466340000|2022-05-25 08:12:20|13106.4|13091.4|13106.6|13091.6|13106.6|13091.6|13106.4|13091.4|0
1653466360000|2022-05-25 08:12:40|13107.4|13092.4|13107.4|13092.4|13107.4|13092.4|13107.4|13092.4|0
1653466380000|2022-05-25 08:13:00|13107.2|13092.2|13107.2|13092.2|13107.2|13092.2|13107.2|13092.2|0
1653466420000|2022-05-25 08:13:40|13107.4|13092.4|13107.4|13092.4|13107.4|13092.4|13107.4|13092.4|0
1653466440000|2022-05-25 08:14:00|13108.8|13093.8|13108.6|13093.6|13108.8|13093.8|13108.6|13093.6|0
1653466450000|2022-05-25 08:14:10|13107.6|13092.6|13107.8|13092.8|13107.8|13092.8|13107.6|13092.6|0
1653466500000|2022-05-25 08:15:00|13108.3|13093.3|13107.9|13092.9|13108.3|13093.3|13107.9|13092.9|0
1653466540000|2022-05-25 08:15:40|13107.8|13092.8|13107.8|13092.8|13107.8|13092.8|13107.8|13092.8|0
1653466560000|2022-05-25 08:16:00|13108.5|13093.5|13108.3|13093.3|13108.8|13093.8|13108.3|13093.3|0
1653466620000|2022-05-25 08:17:00|13107.8|13092.8|13107.6|13092.6|13108.7|13093.7|13107.6|13092.6|0
1653466630000|2022-05-25 08:17:10|13107.3|13092.3|13107.3|13092.3|13107.3|13092.3|13107.3|13092.3|0
1653466680000|2022-05-25 08:18:00|13108|13093|13107|13092|13108|13093|13107|13092|0
1653466690000|2022-05-25 08:18:10|13107.3|13092.3|13107.3|13092.3|13107.3|13092.3|13107.3|13092.3|0
1653466740000|2022-05-25 08:19:00|13108|13093|13107.7|13092.7|13108|13093|13107.7|13092.7|0
1653466750000|2022-05-25 08:19:10|13108.2|13093.2|13108.2|13093.2|13108.2|13093.2|13108.2|13093.2|0
1653466800000|2022-05-25 08:20:00|13108.7|13093.7|13113|13098|13113|13098|13108.5|13093.5|1
1653466810000|2022-05-25 08:20:10|13113.8|13098.8|13112|13097|13113.8|13098.8|13112|13097|2
1653466820000|2022-05-25 08:20:20|13112.3|13097.3|13112|13097|13112.5|13097.5|13112|13097|0
1653466870000|2022-05-25 08:21:10|13112.2|13097.2|13113|13098|13113|13098|13112.2|13097.2|0
1653466960000|2022-05-25 08:22:40|13112|13097|13112|13097|13112|13097|13112|13097|0
1653466990000|2022-05-25 08:23:10|13112.2|13097.2|13112.5|13097.5|13112.5|13097.5|13112.2|13097.2|0
1653467020000|2022-05-25 08:23:40|13112.4|13097.4|13112.4|13097.4|13112.4|13097.4|13112.4|13097.4|0
1653467040000|2022-05-25 08:24:00|13111.6|13096.6|13109.6|13094.6|13111.6|13096.6|13109.6|13094.6|1
1653467070000|2022-05-25 08:24:30|13109.5|13094.5|13109.5|13094.5|13109.5|13094.5|13109.5|13094.5|0
1653467130000|2022-05-25 08:25:30|13108.8|13093.8|13108.8|13093.8|13108.8|13093.8|13108.8|13093.8|0
1653467150000|2022-05-25 08:25:50|13109.3|13094.3|13110.5|13095.5|13110.5|13095.5|13109.3|13094.3|0
1653467230000|2022-05-25 08:27:10|13107.4|13092.4|13107|13092|13107.4|13092.4|13106.5|13091.5|4
1653467240000|2022-05-25 08:27:20|13109.8|13094.8|13108.1|13093.1|13111|13096|13108.1|13093.1|2
1653467270000|2022-05-25 08:27:50|13108.6|13093.6|13108.1|13093.1|13108.6|13093.6|13108.1|13093.1|0
1653467280000|2022-05-25 08:28:00|13108.4|13093.4|13108.6|13093.6|13108.6|13093.6|13108.1|13093.1|0
1653467290000|2022-05-25 08:28:10|13108.3|13093.3|13106.9|13091.9|13108.3|13093.3|13106.7|13091.7|4
1653467350000|2022-05-25 08:29:10|13106.7|13091.7|13106.7|13091.7|13106.7|13091.7|13106.7|13091.7|0
1653467400000|2022-05-25 08:30:00|13106.4|13091.4|13106.4|13091.4|13106.4|13091.4|13106.4|13091.4|0
1653467410000|2022-05-25 08:30:10|13106.7|13091.7|13106.7|13091.7|13106.7|13091.7|13106.7|13091.7|0
1653467500000|2022-05-25 08:31:40|13107.8|13092.8|13107.6|13092.6|13107.8|13092.8|13107.6|13092.6|0
1653467530000|2022-05-25 08:32:10|13108|13093|13106.9|13091.9|13108|13093|13106.9|13091.9|4
1653467600000|2022-05-25 08:33:20|13107.3|13092.3|13107.1|13092.1|13107.3|13092.3|13107.1|13092.1|0
1653467610000|2022-05-25 08:33:30|13107.3|13092.3|13107.1|13092.1|13107.3|13092.3|13107.1|13092.1|0
1653467640000|2022-05-25 08:34:00|13106.8|13091.8|13106.3|13091.3|13106.8|13091.8|13106.3|13091.3|0
1653467650000|2022-05-25 08:34:10|13106.6|13091.6|13106.6|13091.6|13106.6|13091.6|13106.6|13091.6|0
1653467670000|2022-05-25 08:34:30|13106.4|13091.4|13106.4|13091.4|13106.4|13091.4|13106.4|13091.4|0
1653467700000|2022-05-25 08:35:00|13106.1|13091.1|13106.1|13091.1|13106.1|13091.1|13106.1|13091.1|0
1653467770000|2022-05-25 08:36:10|13106.3|13091.3|13106.3|13091.3|13106.3|13091.3|13106.3|13091.3|0
1653467800000|2022-05-25 08:36:40|13106.1|13091.1|13106.1|13091.1|13106.1|13091.1|13106.1|13091.1|0
1653467830000|2022-05-25 08:37:10|13106|13091|13106|13091|13106|13091|13106|13091|0
1653467860000|2022-05-25 08:37:40|13106.3|13091.3|13106.3|13091.3|13106.3|13091.3|13106.3|13091.3|0
1653467880000|2022-05-25 08:38:00|13107.5|13092.5|13107.2|13092.2|13107.9|13092.9|13107.2|13092.2|0
1653467910000|2022-05-25 08:38:30|13107|13092|13106.8|13091.8|13107|13092|13106.8|13091.8|0
1653467920000|2022-05-25 08:38:40|13106.7|13091.7|13106.7|13091.7|13106.7|13091.7|13106.7|13091.7|0
1653467940000|2022-05-25 08:39:00|13111.5|13096.5|13111.7|13096.7|13111.7|13096.7|13111.5|13096.5|3
1653468130000|2022-05-25 08:42:10|||||||||5
1653468160000|2022-05-25 08:42:40|13112.6|13097.6|13111.8|13096.8|13112.6|13097.6|13111.8|13096.8|0
1653468210000|2022-05-25 08:43:30|13112|13097|13112|13097|13112|13097|13112|13097|0
1653468230000|2022-05-25 08:43:50|13111.8|13096.8|13111.8|13096.8|13111.8|13096.8|13111.8|13096.8|0
1653468280000|2022-05-25 08:44:40|13112|13097|13111.8|13096.8|13112|13097|13111.8|13096.8|0
1653468320000|2022-05-25 08:45:20|13116|13101|13115.5|13100.5|13116|13101|13115.5|13100.5|0
1653468380000|2022-05-25 08:46:20|13115.7|13100.7|13115.5|13100.5|13115.7|13100.7|13115.5|13100.5|0
1653468390000|2022-05-25 08:46:30|13115.7|13100.7|13115.2|13100.2|13115.7|13100.7|13115.2|13100.2|0
1653468400000|2022-05-25 08:46:40|13117.3|13102.3|13117.1|13102.1|13117.3|13102.3|13117.1|13102.1|0
1653468430000|2022-05-25 08:47:10|13118|13103|13117.9|13102.9|13119.3|13104.3|13117.9|13102.9|0
1653468460000|2022-05-25 08:47:40|13119|13104|13121.4|13106.4|13121.6|13106.6|13119|13104|0
1653468480000|2022-05-25 08:48:00|13122.4|13107.4|13122.4|13107.4|13122.4|13107.4|13122.4|13107.4|0
1653468490000|2022-05-25 08:48:10|13124.2|13109.2|13126.6|13111.6|13126.6|13111.6|13124.2|13109.2|0
1653468500000|2022-05-25 08:48:20|13118.8|13103.8|13118.8|13103.8|13119|13104|13118.8|13103.8|0
1653468510000|2022-05-25 08:48:30|13119|13104|13118.8|13103.8|13119|13104|13118.8|13103.8|0
1653468540000|2022-05-25 08:49:00|13117.5|13102.5|13117|13102|13117.5|13102.5|13117|13102|0
1653468550000|2022-05-25 08:49:10|13116.9|13101.9|13116.9|13101.9|13116.9|13101.9|13116.9|13101.9|0
1653468560000|2022-05-25 08:49:20|13119.3|13104.3|13120.8|13105.8|13120.9|13105.9|13119.3|13104.3|1
1653468570000|2022-05-25 08:49:30|13121.1|13106.1|13121.1|13106.1|13121.1|13106.1|13121.1|13106.1|0
1653468620000|2022-05-25 08:50:20|13135.6|13120.6|13135.8|13120.8|13136.8|13121.8|13135.6|13120.6|4
1653468630000|2022-05-25 08:50:30|13135.3|13120.3|13136|13121|13136|13121|13135.3|13120.3|0
1653468640000|2022-05-25 08:50:40|13136.5|13121.5|13136.5|13121.5|13136.5|13121.5|13136.5|13121.5|1
1653468660000|2022-05-25 08:51:00|13138.2|13123.2|13138.9|13123.9|13139.5|13124.5|13138.2|13123.2|4
1653468670000|2022-05-25 08:51:10|13139|13124|13139.2|13124.2|13139.2|13124.2|13139|13124|0
1653468690000|2022-05-25 08:51:30|13138.9|13123.9|13138.7|13123.7|13138.9|13123.9|13138.7|13123.7|1
1653468700000|2022-05-25 08:51:40|13138.2|13123.2|13138.2|13123.2|13138.2|13123.2|13138.2|13123.2|0
1653468710000|2022-05-25 08:51:50|13138.4|13123.4|13138.4|13123.4|13138.4|13123.4|13138.4|13123.4|0
1653468730000|2022-05-25 08:52:10|13137.9|13122.9|13137|13122|13137.9|13122.9|13137|13122|5
1653468740000|2022-05-25 08:52:20|13137.4|13122.4|13137|13122|13137.4|13122.4|13137|13122|0
1653468750000|2022-05-25 08:52:30|13137.2|13122.2|13137.4|13122.4|13137.4|13122.4|13137.2|13122.2|0
1653468770000|2022-05-25 08:52:50|13137.6|13122.6|13137.6|13122.6|13137.6|13122.6|13137.6|13122.6|0
1653468790000|2022-05-25 08:53:10|13137.9|13122.9|13136.4|13121.4|13137.9|13122.9|13136.2|13121.2|5
1653468800000|2022-05-25 08:53:20|13136.2|13121.2|13136.2|13121.2|13136.2|13121.2|13136.2|13121.2|0
1653468820000|2022-05-25 08:53:40|13136.4|13121.4|13136.4|13121.4|13136.4|13121.4|13136.4|13121.4|0
1653468840000|2022-05-25 08:54:00|13136.2|13121.2|13136.2|13121.2|13136.2|13121.2|13136.2|13121.2|0
1653468870000|2022-05-25 08:54:30|13135.5|13120.5|13135.5|13120.5|13135.5|13120.5|13135.5|13120.5|0
1653468910000|2022-05-25 08:55:10|13135.2|13120.2|13133.4|13118.4|13135.2|13120.2|13133.4|13118.4|0
1653468920000|2022-05-25 08:55:20|13133.7|13118.7|13133|13118|13133.7|13118.7|13132.7|13117.7|0
1653468940000|2022-05-25 08:55:40|13136.4|13121.4|13136.4|13121.4|13136.4|13121.4|13136.4|13121.4|1
1653468950000|2022-05-25 08:55:50|13135.2|13120.2|13134.4|13119.4|13135.2|13120.2|13134.4|13119.4|0
1653468970000|2022-05-25 08:56:10|13135.3|13120.3|13136.1|13121.1|13136.1|13121.1|13135.3|13120.3|0
1653468980000|2022-05-25 08:56:20|13135.7|13120.7|13135.7|13120.7|13135.7|13120.7|13135.7|13120.7|0
1653469000000|2022-05-25 08:56:40|13136.4|13121.4|13140.1|13125.1|13140.1|13125.1|13136.4|13121.4|1
1653469020000|2022-05-25 08:57:00|13140|13125|13140|13125|13140|13125|13140|13125|0
1653469030000|2022-05-25 08:57:10|13137.5|13122.5|13135.7|13120.7|13137.5|13122.5|13135.7|13120.7|2
1653469050000|2022-05-25 08:57:30|13135.2|13120.2|13135.4|13120.4|13135.4|13120.4|13135.2|13120.2|0
1653469080000|2022-05-25 08:58:00|13136.1|13121.1|13136.1|13121.1|13136.1|13121.1|13136.1|13121.1|0
1653469090000|2022-05-25 08:58:10|13136.5|13121.5|13135.1|13120.1|13136.5|13121.5|13135.1|13120.1|3
1653469110000|2022-05-25 08:58:30|13135.3|13120.3|13135.3|13120.3|13135.3|13120.3|13135.3|13120.3|0
1653469120000|2022-05-25 08:58:40|13135.8|13120.8|13135.8|13120.8|13135.8|13120.8|13135.8|13120.8|0
1653469170000|2022-05-25 08:59:30|13135.3|13120.3|13135.1|13120.1|13135.3|13120.3|13135.1|13120.1|0
1653469180000|2022-05-25 08:59:40|13135.3|13120.3|13136.7|13121.7|13136.7|13121.7|13135.3|13120.3|1
1653469200000|2022-05-25 09:00:00|13138.1|13123.1|13138.1|13123.1|13138.8|13123.8|13137.4|13122.4|1
1653469210000|2022-05-25 09:00:10|13137.8|13122.8|13137.4|13122.4|13137.8|13122.8|13137.4|13122.4|0
1653469220000|2022-05-25 09:00:20|13138.8|13123.8|13138.8|13123.8|13138.8|13123.8|13138.8|13123.8|0
1653469240000|2022-05-25 09:00:40|13139.5|13124.5|13139.5|13124.5|13139.5|13124.5|13139.5|13124.5|1
1653469250000|2022-05-25 09:00:50|13139.3|13124.3|13139.3|13124.3|13139.3|13124.3|13139.3|13124.3|0
1653469290000|2022-05-25 09:01:30|13140.8|13125.8|13140.8|13125.8|13140.8|13125.8|13140.8|13125.8|0
1653469300000|2022-05-25 09:01:40|13147.3|13132.3|13145.1|13130.1|13147.3|13132.3|13145.1|13130.1|2
1653469320000|2022-05-25 09:02:00|||||||||1
1653469330000|2022-05-25 09:02:10|13144.3|13129.3|13141.5|13126.5|13144.3|13129.3|13141.5|13126.5|1
1653469350000|2022-05-25 09:02:30|13141.8|13126.8|13141.8|13126.8|13141.8|13126.8|13141.8|13126.8|0
1653469360000|2022-05-25 09:02:40|13143.6|13128.6|13143.7|13128.7|13144.2|13129.2|13143.6|13128.6|1
1653469380000|2022-05-25 09:03:00|13143.5|13128.5|13143.5|13128.5|13143.5|13128.5|13143.5|13128.5|0
1653469410000|2022-05-25 09:03:30|13143.4|13128.4|13143.4|13128.4|13143.4|13128.4|13143.4|13128.4|0
1653469420000|2022-05-25 09:03:40|13146|13131|13144.6|13129.6|13146|13131|13144.6|13129.6|1
1653469430000|2022-05-25 09:03:50|13144.4|13129.4|13144.4|13129.4|13144.4|13129.4|13144.4|13129.4|0
1653469440000|2022-05-25 09:04:00|13144.1|13129.1|13144.1|13129.1|13144.1|13129.1|13144.1|13129.1|0
1653469470000|2022-05-25 09:04:30|||||||||2
1653469480000|2022-05-25 09:04:40|13144.4|13129.4|13144.1|13129.1|13145.5|13130.5|13144.1|13129.1|1
1653469530000|2022-05-25 09:05:30|13143.6|13128.6|13143.6|13128.6|13143.6|13128.6|13143.6|13128.6|0
1653469540000|2022-05-25 09:05:40|13145.5|13130.5|13145.7|13130.7|13145.7|13130.7|13145.5|13130.5|1
1653469550000|2022-05-25 09:05:50|13144.8|13129.8|13144.3|13129.3|13144.8|13129.8|13144.3|13129.3|0
1653469600000|2022-05-25 09:06:40|13145.2|13130.2|13152.2|13127.2|13152.2|13130.2|13145.2|13127.2|10
1653469610000|2022-05-25 09:06:50|13152|13127|13152|13127|13152|13127|13152|13127|0
1653469620000|2022-05-25 09:07:00|13151.9|13126.9|13151.3|13136.3|13151.9|13136.3|13149.6|13126.9|0
1653469630000|2022-05-25 09:07:10|13151.8|13136.8|13151.8|13136.8|13151.8|13136.8|13151.8|13136.8|0
1653469660000|2022-05-25 09:07:40|13152|13137|13156.3|13141.3|13156.5|13141.5|13152|13137|2
1653469670000|2022-05-25 09:07:50|13156.8|13141.8|13156.6|13141.6|13156.8|13141.8|13156.6|13141.6|0
1653469680000|2022-05-25 09:08:00|13156.3|13141.3|13156.3|13141.3|13156.3|13141.3|13156.3|13141.3|0
1653469690000|2022-05-25 09:08:10|13156.1|13141.1|13155.2|13140.2|13156.1|13141.1|13155.2|13140.2|0
1653469700000|2022-05-25 09:08:20|13154.7|13139.7|13154.5|13139.5|13154.7|13139.7|13154.5|13139.5|0
1653469720000|2022-05-25 09:08:40|13155.8|13140.8|13155.4|13140.4|13155.9|13140.9|13155.4|13140.4|1
1653469730000|2022-05-25 09:08:50|13155.1|13140.1|13155.8|13140.8|13155.8|13140.8|13155.1|13140.1|0
1653469740000|2022-05-25 09:09:00|13155.6|13140.6|13156.3|13141.3|13156.3|13141.3|13155.6|13140.6|1
1653469750000|2022-05-25 09:09:10|13156.5|13141.5|13156.7|13141.7|13156.7|13141.7|13156.5|13141.5|0
1653469770000|2022-05-25 09:09:30|13157|13142|13156|13141|13157.2|13142.2|13156|13141|0
1653469780000|2022-05-25 09:09:40|13155.8|13140.8|13155.8|13140.8|13155.8|13140.8|13155.8|13140.8|1
1653469790000|2022-05-25 09:09:50|13154.9|13139.9|13154.9|13139.9|13154.9|13139.9|13154.9|13139.9|0
1653469840000|2022-05-25 09:10:40|13155.8|13140.8|13155.8|13140.8|13155.8|13140.8|13155.8|13140.8|7
1653469850000|2022-05-25 09:10:50|13156.3|13141.3|13158.3|13143.3|13158.3|13143.3|13156|13141|1
1653469860000|2022-05-25 09:11:00|13158.9|13143.9|13159.3|13144.3|13159.3|13144.3|13158.9|13143.9|2
1653469870000|2022-05-25 09:11:10|13159.1|13144.1|13158.6|13143.6|13159.1|13144.1|13158.6|13143.6|0
1653469880000|2022-05-25 09:11:20|13160.2|13145.2|13160.2|13145.2|13160.2|13145.2|13160.2|13145.2|3
1653469900000|2022-05-25 09:11:40|13160.5|13145.5|13162.6|13147.6|13163.1|13148.1|13160.5|13145.5|1
1653469910000|2022-05-25 09:11:50|13162.4|13147.4|13162.6|13147.6|13162.6|13147.6|13162.2|13147.2|0
1653469920000|2022-05-25 09:12:00|13162.9|13147.9|13162.6|13147.6|13162.9|13147.9|13162.6|13147.6|0
1653469930000|2022-05-25 09:12:10|13163.8|13148.8|13163.8|13148.8|13163.8|13148.8|13163.8|13148.8|1
1653469940000|2022-05-25 09:12:20|||||||||1
1653469950000|2022-05-25 09:12:30|13163.6|13148.6|13163.3|13148.3|13163.6|13148.6|13163.1|13148.1|0
1653469960000|2022-05-25 09:12:40|13163.1|13148.1|13163.1|13148.1|13163.1|13148.1|13163.1|13148.1|3
1653469980000|2022-05-25 09:13:00|13162.5|13147.5|13162.5|13147.5|13162.5|13147.5|13162.5|13147.5|0
1653469990000|2022-05-25 09:13:10|13163|13148|13163|13148|13163|13148|13163|13148|0
1653470050000|2022-05-25 09:14:10|||||||||1
1653470060000|2022-05-25 09:14:20|||||||||1
1653470140000|2022-05-25 09:15:40|13162.9|13147.9|13162.9|13147.9|13162.9|13147.9|13162.9|13147.9|0
1653470230000|2022-05-25 09:17:10|13156.5|13141.5|13156.5|13141.5|13156.5|13141.5|13156.5|13141.5|1
1653470240000|2022-05-25 09:17:20|13154.1|13139.1|13153.6|13138.6|13154.1|13139.1|13153.6|13138.6|0
1653470270000|2022-05-25 09:17:50|13152.9|13137.9|13151.1|13136.1|13152.9|13137.9|13151.1|13136.1|0
1653470280000|2022-05-25 09:18:00|13150.2|13135.2|13148.5|13133.5|13150.2|13135.2|13148|13133|5
1653470290000|2022-05-25 09:18:10|13147.4|13132.4|13145.5|13130.5|13147.4|13132.4|13145.5|13130.5|2
1653470300000|2022-05-25 09:18:20|13146|13131|13146.5|13131.5|13148|13133|13146|13131|0
1653470320000|2022-05-25 09:18:40|13155.3|13130.3|13155.1|13130.1|13155.3|13130.3|13155.1|13130.1|1
1653470380000|2022-05-25 09:19:40|13148.9|13133.9|13148.7|13133.7|13148.9|13133.9|13148.5|13133.5|6
1653470400000|2022-05-25 09:20:00|13148.5|13133.5|13148|13133|13148.5|13133.5|13148|13133|0
1653470410000|2022-05-25 09:20:10|13148.2|13133.2|13148.2|13133.2|13148.2|13133.2|13148.2|13133.2|0
1653470450000|2022-05-25 09:20:50|13148|13133|13148|13133|13148|13133|13148|13133|0
1653470460000|2022-05-25 09:21:00|13147.7|13132.7|13143.5|13128.5|13148.2|13133.2|13143|13128|1
1653470470000|2022-05-25 09:21:10|13143.3|13128.3|13144|13129|13144|13129|13143|13128|0
1653470480000|2022-05-25 09:21:20|13143.7|13128.7|13143.5|13128.5|13143.7|13128.7|13143|13128|0
1653470490000|2022-05-25 09:21:30|13143|13128|13139.9|13124.9|13143|13128|13139.3|13124.3|6
1653470500000|2022-05-25 09:21:40|13139.7|13124.7|13138.6|13123.6|13139.7|13124.7|13138.6|13123.6|0
1653470520000|2022-05-25 09:22:00|13140.2|13125.2|13140.2|13125.2|13140.2|13125.2|13140.2|13125.2|0
1653470550000|2022-05-25 09:22:30|13136.7|13121.7|13136.2|13121.2|13136.7|13121.7|13136.2|13121.2|1
1653470560000|2022-05-25 09:22:40|13136|13121|13136|13121|13136|13121|13136|13121|0
1653470580000|2022-05-25 09:23:00|13134.9|13119.9|13134.2|13119.2|13134.9|13119.9|13134.2|13119.2|0
1653470620000|2022-05-25 09:23:40|||||||||1
1653470640000|2022-05-25 09:24:00|13133.7|13118.7|13125.3|13110.3|13133.7|13118.7|13122.2|13107.2|4
1653470650000|2022-05-25 09:24:10|13124.2|13109.2|13126.1|13111.1|13126.1|13111.1|13124.2|13109.2|1
1653470690000|2022-05-25 09:24:50|13126.5|13111.5|13125.6|13110.6|13126.5|13111.5|13125.4|13110.4|0
1653470710000|2022-05-25 09:25:10|13125.8|13110.8|13125.8|13110.8|13125.8|13110.8|13125.8|13110.8|0
1653470770000|2022-05-25 09:26:10|13125.5|13110.5|13125.5|13110.5|13125.5|13110.5|13125.5|13110.5|0
1653470820000|2022-05-25 09:27:00|13125|13110|13125.7|13110.7|13125.9|13110.9|13125|13110|0
1653470860000|2022-05-25 09:27:40|13125.6|13110.6|13125.6|13110.6|13125.6|13110.6|13125.6|13110.6|0
1653470900000|2022-05-25 09:28:20|13124.9|13109.9|13124.3|13109.3|13124.9|13109.9|13124.3|13109.3|0
1653470910000|2022-05-25 09:28:30|13124|13109|13124|13109|13124|13109|13124|13109|0
1653470920000|2022-05-25 09:28:40|13123.7|13108.7|13123.7|13108.7|13123.7|13108.7|13123.7|13108.7|0
1653470940000|2022-05-25 09:29:00|13124|13109|13124|13109|13124|13109|13124|13109|0
1653470970000|2022-05-25 09:29:30|13124.2|13109.2|13124.2|13109.2|13124.2|13109.2|13124.2|13109.2|0
1653471010000|2022-05-25 09:30:10|13124.4|13109.4|13124.4|13109.4|13124.4|13109.4|13124.4|13109.4|0
1653471020000|2022-05-25 09:30:20|13123.9|13108.9|13123.9|13108.9|13123.9|13108.9|13123.9|13108.9|0
1653471030000|2022-05-25 09:30:30|13124.1|13109.1|13124.1|13109.1|13124.1|13109.1|13124.1|13109.1|0
1653471060000|2022-05-25 09:31:00|13124.3|13109.3|13124.3|13109.3|13124.3|13109.3|13124.3|13109.3|0
1653471120000|2022-05-25 09:32:00|13125.4|13110.4|13125.4|13110.4|13125.4|13110.4|13125.4|13110.4|0
1653471160000|2022-05-25 09:32:40|13124.9|13109.9|13124.7|13109.7|13124.9|13109.9|13124.7|13109.7|0
1653471180000|2022-05-25 09:33:00|13124.9|13109.9|13125.3|13110.3|13125.3|13110.3|13124.9|13109.9|0
1653471390000|2022-05-25 09:36:30|13131.2|13106.2|13131.2|13106.2|13131.2|13106.2|13131.2|13106.2|0
1653471480000|2022-05-25 09:38:00|||||||||1
1653471490000|2022-05-25 09:38:10|13130.9|13105.9|13130.9|13105.9|13130.9|13105.9|13130.9|13105.9|0
1653471510000|2022-05-25 09:38:30|13131.2|13106.2|13131.2|13106.2|13131.2|13106.2|13131.2|13106.2|0
1653471550000|2022-05-25 09:39:10|13130.9|13105.9|13130.9|13105.9|13130.9|13105.9|13130.9|13105.9|0
1653471650000|2022-05-25 09:40:50|13125.4|13110.4|13125.4|13110.4|13125.4|13110.4|13125.4|13110.4|0
1653471660000|2022-05-25 09:41:00|13125.2|13110.2|13125.2|13110.2|13125.2|13110.2|13125.2|13110.2|0
1653471700000|2022-05-25 09:41:40|13125.6|13110.6|13125.6|13110.6|13125.6|13110.6|13125.6|13110.6|0
1653471730000|2022-05-25 09:42:10|13130.1|13115.1|13129.8|13114.8|13130.3|13115.3|13129.8|13114.8|0
1653471740000|2022-05-25 09:42:20|13130.1|13115.1|13126.1|13111.1|13130.1|13115.1|13126.1|13111.1|1
1653471750000|2022-05-25 09:42:30|13126.4|13111.4|13126.4|13111.4|13126.4|13111.4|13126.4|13111.4|0
1653471760000|2022-05-25 09:42:40|13126.1|13111.1|13126.1|13111.1|13126.1|13111.1|13126.1|13111.1|0
1653471770000|2022-05-25 09:42:50|13125.6|13110.6|13125.4|13110.4|13125.6|13110.6|13125.4|13110.4|0
1653471820000|2022-05-25 09:43:40|13124.7|13109.7|13124.7|13109.7|13124.7|13109.7|13124.7|13109.7|0
1653471830000|2022-05-25 09:43:50|13126.1|13111.1|13127.1|13112.1|13127.1|13112.1|13126.1|13111.1|0
1653471880000|2022-05-25 09:44:40|13128|13113|13130.7|13115.7|13130.7|13115.7|13128|13113|1
1653471910000|2022-05-25 09:45:10|13133.1|13118.1|13133.1|13118.1|13133.1|13118.1|13133.1|13118.1|0
1653471930000|2022-05-25 09:45:30|13133.4|13118.4|13133.4|13118.4|13133.4|13118.4|13132.9|13117.9|0
1653471940000|2022-05-25 09:45:40|13133.6|13118.6|13134.7|13119.7|13134.7|13119.7|13133.6|13118.6|0
1653471970000|2022-05-25 09:46:10|13134.6|13119.6|13134.6|13119.6|13134.6|13119.6|13134.6|13119.6|0
1653471990000|2022-05-25 09:46:30|13133.1|13118.1|13133.1|13118.1|13133.1|13118.1|13133.1|13118.1|0
1653472020000|2022-05-25 09:47:00|13132.3|13117.3|13132.3|13117.3|13132.3|13117.3|13132.3|13117.3|0
1653472030000|2022-05-25 09:47:10|13132.5|13117.5|13132.5|13117.5|13132.5|13117.5|13132.5|13117.5|0
1653472050000|2022-05-25 09:47:30|13132.3|13117.3|13132.3|13117.3|13132.3|13117.3|13132.3|13117.3|0
1653472110000|2022-05-25 09:48:30|13132.2|13117.2|13132.2|13117.2|13132.2|13117.2|13132.2|13117.2|0
1653472120000|2022-05-25 09:48:40|13131.7|13116.7|13131.7|13116.7|13131.7|13116.7|13131.7|13116.7|0
1653472130000|2022-05-25 09:48:50|13131.5|13116.5|13131.5|13116.5|13131.5|13116.5|13131.5|13116.5|0
1653472190000|2022-05-25 09:49:50|13131.7|13116.7|13131.7|13116.7|13131.7|13116.7|13131.7|13116.7|0
1653472220000|2022-05-25 09:50:20|13131.9|13116.9|13131.9|13116.9|13131.9|13116.9|13131.9|13116.9|0
1653472230000|2022-05-25 09:50:30|13131.7|13116.7|13131.7|13116.7|13131.7|13116.7|13131.7|13116.7|0
1653472240000|2022-05-25 09:50:40|13131.9|13116.9|13131.7|13116.7|13131.9|13116.9|13131.7|13116.7|0
1653472250000|2022-05-25 09:50:50|13131.9|13116.9|13131.9|13116.9|13131.9|13116.9|13131.9|13116.9|0
1653472260000|2022-05-25 09:51:00|13131.7|13116.7|13131.7|13116.7|13131.7|13116.7|13131.7|13116.7|0
1653472290000|2022-05-25 09:51:30|13131.6|13116.6|13131.6|13116.6|13131.6|13116.6|13131.6|13116.6|0
1653472320000|2022-05-25 09:52:00|13131.4|13116.4|13131.4|13116.4|13131.4|13116.4|13131.4|13116.4|0
1653472340000|2022-05-25 09:52:20|13131.6|13116.6|13131.4|13116.4|13131.6|13116.6|13131.4|13116.4|0
1653472380000|2022-05-25 09:53:00|13131.8|13116.8|13131.8|13116.8|13131.8|13116.8|13131.8|13116.8|0
1653472450000|2022-05-25 09:54:10|13131.6|13116.6|13131.8|13116.8|13131.8|13116.8|13131.6|13116.6|0
1653472510000|2022-05-25 09:55:10|13131.6|13116.6|13131.3|13116.3|13131.8|13116.8|13131.3|13116.3|0
1653472530000|2022-05-25 09:55:30|13131.6|13116.6|13131.3|13116.3|13131.6|13116.6|13131.3|13116.3|0
1653472600000|2022-05-25 09:56:40|13131.5|13116.5|13131.3|13116.3|13131.8|13116.8|13131.3|13116.3|0
1653472610000|2022-05-25 09:56:50|13131.5|13116.5|13131.3|13116.3|13131.8|13116.8|13131.3|13116.3|0
1653472620000|2022-05-25 09:57:00|13131.5|13116.5|13131.3|13116.3|13131.8|13116.8|13131.3|13116.3|0
1653472660000|2022-05-25 09:57:40|13131.5|13116.5|13131.5|13116.5|13131.5|13116.5|13131.5|13116.5|0
1653472670000|2022-05-25 09:57:50|13131|13116|13130.8|13115.8|13131|13116|13130.8|13115.8|0
1653472720000|2022-05-25 09:58:40|13130.3|13115.3|13130.3|13115.3|13130.3|13115.3|13130.3|13115.3|0
1653472800000|2022-05-25 10:00:00|13131|13116|13130.8|13115.8|13131|13116|13130.8|13115.8|1
1653472830000|2022-05-25 10:00:30|13131.4|13116.4|13131.4|13116.4|13131.4|13116.4|13131.4|13116.4|0
1653472840000|2022-05-25 10:00:40|13131|13116|13130.8|13115.8|13131|13116|13130.8|13115.8|0
1653472870000|2022-05-25 10:01:10|13130.7|13115.7|13131.2|13116.2|13131.4|13116.4|13130.7|13115.7|0
1653472910000|2022-05-25 10:01:50|13131|13116|13131|13116|13131|13116|13131|13116|0
1653472920000|2022-05-25 10:02:00|13132.2|13117.2|13131.7|13116.7|13132.2|13117.2|13131.7|13116.7|1
1653472930000|2022-05-25 10:02:10|13129.2|13114.2|13129.2|13114.2|13129.2|13114.2|13129.2|13114.2|0
1653472940000|2022-05-25 10:02:20|13130.9|13115.9|13130.9|13115.9|13130.9|13115.9|13130.9|13115.9|1
1653472950000|2022-05-25 10:02:30|13131.2|13116.2|13131.2|13116.2|13131.2|13116.2|13131.2|13116.2|0
1653472970000|2022-05-25 10:02:50|13130.7|13115.7|13129.6|13114.6|13130.7|13115.7|13129.4|13114.4|0
1653472980000|2022-05-25 10:03:00|13129.4|13114.4|13129.1|13114.1|13130.1|13115.1|13129.1|13114.1|0
1653472990000|2022-05-25 10:03:10|13129.6|13114.6|13130.1|13115.1|13130.1|13115.1|13129.6|13114.6|0
1653473050000|2022-05-25 10:04:10|13132.1|13117.1|13132.1|13117.1|13132.1|13117.1|13132.1|13117.1|3
1653473060000|2022-05-25 10:04:20|13132.3|13117.3|13134.2|13119.2|13134.2|13119.2|13132.3|13117.3|0
1653473070000|2022-05-25 10:04:30|13135.8|13120.8|13135.8|13120.8|13135.8|13120.8|13135.8|13120.8|0
1653473100000|2022-05-25 10:05:00|13136.2|13121.2|13133.9|13118.9|13137|13122|13133.9|13118.9|1
1653473110000|2022-05-25 10:05:10|13133.4|13118.4|13133.4|13118.4|13133.4|13118.4|13133.4|13118.4|0
1653473130000|2022-05-25 10:05:30|13133.1|13118.1|13133.1|13118.1|13133.1|13118.1|13133.1|13118.1|0
1653473140000|2022-05-25 10:05:40|13133.3|13118.3|13133.3|13118.3|13133.3|13118.3|13133.3|13118.3|0
1653473170000|2022-05-25 10:06:10|13132.5|13117.5|13132.5|13117.5|13132.5|13117.5|13132.5|13117.5|0
1653473210000|2022-05-25 10:06:50|13132.3|13117.3|13132.3|13117.3|13132.3|13117.3|13132.3|13117.3|0
1653473230000|2022-05-25 10:07:10|13131.8|13116.8|13131.8|13116.8|13131.8|13116.8|13131.8|13116.8|0
1653473240000|2022-05-25 10:07:20|13132|13117|13132|13117|13132|13117|13132|13117|0
1653473280000|2022-05-25 10:08:00|13133.7|13118.7|13133.7|13118.7|13133.7|13118.7|13133.7|13118.7|0
1653473340000|2022-05-25 10:09:00|13138|13123|13138.7|13123.7|13138.7|13123.7|13138|13123|12
1653473350000|2022-05-25 10:09:10|13138.9|13123.9|13138.7|13123.7|13138.9|13123.9|13138.7|13123.7|0
1653473360000|2022-05-25 10:09:20|13140.8|13125.8|13140.8|13125.8|13140.8|13125.8|13140.8|13125.8|0
1653473440000|2022-05-25 10:10:40|13142.1|13127.1|13142.1|13127.1|13142.1|13127.1|13142.1|13127.1|0
1653473470000|2022-05-25 10:11:10|13142.4|13127.4|13142.4|13127.4|13142.4|13127.4|13142.4|13127.4|0
1653473550000|2022-05-25 10:12:30|13142.3|13127.3|13142.3|13127.3|13142.3|13127.3|13142.3|13127.3|0
1653473590000|2022-05-25 10:13:10|13142.1|13127.1|13142.1|13127.1|13142.1|13127.1|13142.1|13127.1|0
1653473620000|2022-05-25 10:13:40|13142.3|13127.3|13142.1|13127.1|13142.3|13127.3|13142.1|13127.1|0
1653473640000|2022-05-25 10:14:00|13142.3|13127.3|13142.3|13127.3|13142.3|13127.3|13142.3|13127.3|0
1653473670000|2022-05-25 10:14:30|13142|13127|13146.7|13131.7|13147.1|13132.1|13142|13127|7
1653473680000|2022-05-25 10:14:40|13146.9|13131.9|13146.9|13131.9|13146.9|13131.9|13146.9|13131.9|0
1653473690000|2022-05-25 10:14:50|13146|13131|13146.7|13131.7|13146.7|13131.7|13146|13131|0
1653473700000|2022-05-25 10:15:00|13148|13133|13148.8|13133.8|13149.5|13134.5|13148|13133|1
1653473710000|2022-05-25 10:15:10|13148.5|13133.5|13148.5|13133.5|13148.5|13133.5|13148.5|13133.5|0
1653473760000|2022-05-25 10:16:00|13149.8|13134.8|13150.8|13135.8|13150.8|13135.8|13149.8|13134.8|0
1653473770000|2022-05-25 10:16:10|13150.7|13135.7|13149.6|13134.6|13150.7|13135.7|13149.6|13134.6|0
1653473820000|2022-05-25 10:17:00|13149.1|13134.1|13148.3|13133.3|13149.1|13134.1|13148|13133|0
1653473830000|2022-05-25 10:17:10|13147.8|13132.8|13148.3|13133.3|13148.3|13133.3|13147.8|13132.8|0
1653473880000|2022-05-25 10:18:00|13148.5|13133.5|13150|13135|13150.5|13135.5|13148.5|13133.5|0
1653473900000|2022-05-25 10:18:20|13149.3|13134.3|13148.2|13133.2|13149.3|13134.3|13148.2|13133.2|1
1653473920000|2022-05-25 10:18:40|13147.8|13132.8|13145.6|13130.6|13147.8|13132.8|13145.1|13130.1|0
1653473940000|2022-05-25 10:19:00|13145.8|13130.8|13146.3|13131.3|13146.3|13131.3|13145.8|13130.8|0
1653473980000|2022-05-25 10:19:40|13145.6|13130.6|13145.6|13130.6|13145.6|13130.6|13145.6|13130.6|0
1653474000000|2022-05-25 10:20:00|13145.5|13130.5|13146|13131|13146|13131|13145.3|13130.3|0
1653474010000|2022-05-25 10:20:10|13146.3|13131.3|13146.3|13131.3|13146.3|13131.3|13146.3|13131.3|0
1653474040000|2022-05-25 10:20:40|13146.5|13131.5|13146.5|13131.5|13146.5|13131.5|13146.5|13131.5|0
1653474060000|2022-05-25 10:21:00|||||||||7
1653474070000|2022-05-25 10:21:10|13147|13132|13146.4|13131.4|13147|13132|13146.4|13131.4|1
1653474080000|2022-05-25 10:21:20|13146.9|13131.9|13145.8|13130.8|13146.9|13131.9|13145.5|13130.5|7
1653474090000|2022-05-25 10:21:30|13145.5|13130.5|13145.2|13130.2|13145.5|13130.5|13145.2|13130.2|1
1653474100000|2022-05-25 10:21:40|13144.7|13129.7|13144.2|13129.2|13144.7|13129.7|13144.2|13129.2|9
1653474120000|2022-05-25 10:22:00|13144.3|13129.3|13144.1|13129.1|13144.3|13129.3|13144.1|13129.1|1
1653474130000|2022-05-25 10:22:10|13144.3|13129.3|13144.3|13129.3|13144.3|13129.3|13144.3|13129.3|0
1653474150000|2022-05-25 10:22:30|13144.6|13129.6|13144.6|13129.6|13144.6|13129.6|13144.6|13129.6|0
1653474160000|2022-05-25 10:22:40|13146.5|13131.5|13146.5|13131.5|13146.5|13131.5|13146.5|13131.5|1
1653474170000|2022-05-25 10:22:50|13149.5|13134.5|13156.9|13141.9|13156.9|13141.9|13149.5|13134.5|4
1653474180000|2022-05-25 10:23:00|13156.6|13141.6|13157.9|13142.9|13158.2|13143.2|13156.6|13141.6|4
1653474190000|2022-05-25 10:23:10|13158.1|13143.1|13157.1|13142.1|13158.1|13143.1|13157.1|13142.1|0
1653474210000|2022-05-25 10:23:30|13157.8|13142.8|13157.4|13142.4|13158.3|13143.3|13157.4|13142.4|0
1653474230000|2022-05-25 10:23:50|13158.1|13143.1|13158.3|13143.3|13158.3|13143.3|13158.1|13143.1|0
1653474240000|2022-05-25 10:24:00|13158.5|13143.5|13158.5|13143.5|13158.5|13143.5|13158.5|13143.5|2
1653474260000|2022-05-25 10:24:20|13160.7|13145.7|13160.9|13145.9|13162.2|13147.2|13160.7|13145.7|1
1653474280000|2022-05-25 10:24:40|13161.2|13146.2|13161.4|13146.4|13162.6|13147.6|13161.2|13146.2|1
1653474290000|2022-05-25 10:24:50|13161.6|13146.6|13161.2|13146.2|13161.6|13146.6|13161.2|13146.2|1
1653474300000|2022-05-25 10:25:00|13161.4|13146.4|13161.6|13146.6|13162.1|13147.1|13161.4|13146.4|1
1653474320000|2022-05-25 10:25:20|13161.9|13146.9|13161.9|13146.9|13161.9|13146.9|13161.9|13146.9|0
1653474360000|2022-05-25 10:26:00|13161.8|13146.8|13161.6|13146.6|13163|13148|13160|13145|2
1653474370000|2022-05-25 10:26:10|13162.8|13147.8|13160.9|13145.9|13162.8|13147.8|13160.9|13145.9|1
1653474390000|2022-05-25 10:26:30|13160.6|13145.6|13160.6|13145.6|13160.6|13145.6|13160.6|13145.6|0
1653474400000|2022-05-25 10:26:40|13161.3|13146.3|13160.6|13145.6|13162.5|13147.5|13160.6|13145.6|1
1653474410000|2022-05-25 10:26:50|13159.5|13144.5|13159.5|13144.5|13159.5|13144.5|13159.5|13144.5|1
1653474420000|2022-05-25 10:27:00|13159.2|13144.2|13159.2|13144.2|13159.2|13144.2|13159.2|13144.2|0
1653474450000|2022-05-25 10:27:30|13159.9|13144.9|13160.2|13145.2|13160.2|13145.2|13159.9|13144.9|0
1653474460000|2022-05-25 10:27:40|13159.1|13144.1|13159.4|13144.4|13159.4|13144.4|13159.1|13144.1|0
1653474470000|2022-05-25 10:27:50|13163.7|13148.7|13166.7|13151.7|13166.9|13151.9|13163.7|13148.7|2
1653474490000|2022-05-25 10:28:10|13166.2|13151.2|13165.1|13150.1|13166.2|13151.2|13165.1|13150.1|0
1653474530000|2022-05-25 10:28:50|13166.5|13151.5|13163|13148|13167.4|13152.4|13163|13148|2
1653474540000|2022-05-25 10:29:00|13161.2|13146.2|13162.1|13147.1|13162.6|13147.6|13161.2|13146.2|0
1653474550000|2022-05-25 10:29:10|13163.3|13148.3|13163.3|13148.3|13163.3|13148.3|13163.3|13148.3|0
1653474570000|2022-05-25 10:29:30|13163.7|13148.7|13169.2|13144.2|13169.2|13148.7|13163.7|13144.2|0
1653474610000|2022-05-25 10:30:10|13164.6|13149.6|13169.5|13154.5|13169.5|13154.5|13164.6|13149.6|0
1653474620000|2022-05-25 10:30:20|13173.4|13158.4|13171.1|13156.1|13173.4|13158.4|13171.1|13156.1|2
1653474630000|2022-05-25 10:30:30|13172.1|13157.1|13166.9|13151.9|13172.1|13157.1|13166.9|13151.9|3
1653474640000|2022-05-25 10:30:40|13166.7|13151.7|13169.6|13154.6|13171.9|13156.9|13166.5|13151.5|7
1653474650000|2022-05-25 10:30:50|13169.3|13154.3|13165.1|13150.1|13169.3|13154.3|13165.1|13150.1|2
1653474660000|2022-05-25 10:31:00|13165.9|13150.9|13167.5|13152.5|13167.5|13152.5|13165.9|13150.9|1
1653474670000|2022-05-25 10:31:10|13168.2|13153.2|13168.2|13153.2|13168.2|13153.2|13168.2|13153.2|0
1653474680000|2022-05-25 10:31:20|13168.7|13153.7|13170.8|13155.8|13170.8|13155.8|13168.7|13153.7|1
1653474690000|2022-05-25 10:31:30|13171|13156|13171|13156|13171|13156|13171|13156|0
1653474700000|2022-05-25 10:31:40|13171.8|13156.8|13171.8|13156.8|13171.8|13156.8|13171.8|13156.8|0
1653474720000|2022-05-25 10:32:00|13172.1|13157.1|13170.7|13155.7|13172.1|13157.1|13170.7|13155.7|0
1653474730000|2022-05-25 10:32:10|13171.4|13156.4|13170.9|13155.9|13171.4|13156.4|13170.9|13155.9|0
1653474740000|2022-05-25 10:32:20|13172.4|13157.4|13172.4|13157.4|13172.4|13157.4|13172.4|13157.4|1
1653474760000|2022-05-25 10:32:40|13178.1|13153.1|13178.4|13153.4|13178.4|13153.4|13178.1|13153.1|0
1653474880000|2022-05-25 10:34:40|13178.3|13153.3|13178.3|13153.3|13178.3|13153.3|13178.3|13153.3|0
1653474900000|2022-05-25 10:35:00|13176.9|13151.9|13177|13152|13177|13152|13176.7|13151.7|3
1653474910000|2022-05-25 10:35:10|13169.4|13154.4|13169.4|13154.4|13169.4|13154.4|13169.4|13154.4|0
1653474930000|2022-05-25 10:35:30|13166.7|13151.7|13166.5|13151.5|13166.7|13151.7|13166.5|13151.5|0
1653474940000|2022-05-25 10:35:40|13166.8|13151.8|13165|13150|13166.8|13151.8|13165|13150|4
1653474950000|2022-05-25 10:35:50|13164.9|13149.9|13162.9|13147.9|13164.9|13149.9|13162.8|13147.8|1
1653474960000|2022-05-25 10:36:00|13162.6|13147.6|13162.7|13147.7|13162.7|13147.7|13162.6|13147.6|0
1653474970000|2022-05-25 10:36:10|13176.4|13138.9|13179.6|13142.1|13179.6|13142.1|13176.4|13138.9|15
1653474980000|2022-05-25 10:36:20|13181.7|13156.7|13178.6|13163.6|13182.2|13165|13178.6|13156.7|22
1653474990000|2022-05-25 10:36:30|13191|13176|13191|13176|13191|13176|13191|13176|1
1653475000000|2022-05-25 10:36:40|13191.5|13176.5|13195.6|13180.6|13200.6|13185.6|13191.1|13176.1|6
1653475010000|2022-05-25 10:36:50|13194.3|13179.3|13194.8|13179.8|13198.3|13180.8|13193.6|13173.3|0
1653475020000|2022-05-25 10:37:00|13195.1|13180.1|13196.1|13181.1|13196.1|13181.1|13193.8|13178.8|0
1653475050000|2022-05-25 10:37:30|13196|13181|13196|13181|13196|13181|13196|13181|0
1653475080000|2022-05-25 10:38:00|13194.8|13179.8|13194.8|13179.8|13194.8|13179.8|13194.8|13179.8|0
1653475090000|2022-05-25 10:38:10|13194.3|13179.3|13195.3|13180.3|13195.3|13180.3|13193.8|13178.8|2
1653475190000|2022-05-25 10:39:50|13196.3|13181.3|13196.3|13181.3|13196.3|13181.3|13196.3|13181.3|0
1653475200000|2022-05-25 10:40:00|13196.6|13181.6|13196.6|13181.6|13196.6|13181.6|13196.6|13181.6|0
1653475210000|2022-05-25 10:40:10|13195.2|13180.2|13195.2|13180.2|13195.2|13180.2|13195.2|13180.2|0
1653475240000|2022-05-25 10:40:40|13194.4|13179.4|13193.9|13178.9|13194.4|13179.4|13193.9|13178.9|0
1653475250000|2022-05-25 10:40:50|13193.7|13178.7|13193.7|13178.7|13193.7|13178.7|13193.7|13178.7|0
1653475290000|2022-05-25 10:41:30|13193.9|13178.9|13195.5|13180.5|13195.5|13180.5|13193.9|13178.9|0
1653475300000|2022-05-25 10:41:40|13195.3|13180.3|13195.5|13180.5|13195.5|13180.5|13195.3|13180.3|0
1653475320000|2022-05-25 10:42:00|13196.1|13181.1|13198.8|13183.8|13198.8|13183.8|13196.1|13181.1|1
1653475350000|2022-05-25 10:42:30|13198.7|13183.7|13198.7|13183.7|13198.7|13183.7|13198.7|13183.7|0
1653475360000|2022-05-25 10:42:40|13198.3|13183.3|13198.3|13183.3|13198.3|13183.3|13198.3|13183.3|0
1653475380000|2022-05-25 10:43:00|13198.7|13183.7|13198.7|13183.7|13198.7|13183.7|13198.7|13183.7|0
1653475440000|2022-05-25 10:44:00|13199|13184|13199.4|13184.4|13199.4|13184.4|13199|13184|1
1653475470000|2022-05-25 10:44:30|13195.5|13180.5|13196.2|13181.2|13196.2|13181.2|13195.5|13180.5|2
1653475490000|2022-05-25 10:44:50|13195.1|13180.1|13195.1|13180.1|13195.1|13180.1|13195.1|13180.1|11
1653475500000|2022-05-25 10:45:00|13194.8|13179.8|13194.8|13179.8|13194.8|13179.8|13194.8|13179.8|0
1653475510000|2022-05-25 10:45:10|13194.6|13179.6|13194.3|13179.3|13194.6|13179.6|13194.3|13179.3|0
1653475530000|2022-05-25 10:45:30|13194.8|13179.8|13194.8|13179.8|13194.8|13179.8|13194.8|13179.8|0
1653475540000|2022-05-25 10:45:40|13193.7|13178.7|13193.7|13178.7|13193.7|13178.7|13193.7|13178.7|1
1653475570000|2022-05-25 10:46:10|13197.4|13182.4|13197.8|13182.8|13197.8|13182.8|13197.4|13182.4|2
1653475590000|2022-05-25 10:46:30|13196.9|13181.9|13196.2|13181.2|13197.6|13182.6|13196.2|13181.2|1
1653475610000|2022-05-25 10:46:50|13196|13181|13195.7|13180.7|13196|13181|13195.7|13180.7|0
1653475640000|2022-05-25 10:47:20|13194.4|13179.4|13194.4|13179.4|13194.4|13179.4|13194.4|13179.4|1
1653475650000|2022-05-25 10:47:30|13194.7|13179.7|13194.9|13179.9|13194.9|13179.9|13194.2|13179.2|1
1653475660000|2022-05-25 10:47:40|13195.7|13180.7|13195.7|13180.7|13195.7|13180.7|13195.7|13180.7|0
1653475670000|2022-05-25 10:47:50|13196.2|13181.2|13196.5|13181.5|13196.5|13181.5|13196.2|13181.2|1
1653475680000|2022-05-25 10:48:00|13196.2|13181.2|13198.4|13183.4|13198.4|13183.4|13196.2|13181.2|0
1653475720000|2022-05-25 10:48:40|13197.6|13182.6|13197.6|13182.6|13197.6|13182.6|13197.6|13182.6|1
1653475750000|2022-05-25 10:49:10|13196.1|13181.1|13197.3|13182.3|13197.3|13182.3|13196.1|13181.1|14
1653475760000|2022-05-25 10:49:20|13197.9|13182.9|13200.8|13185.8|13200.8|13185.8|13197.9|13182.9|3
1653475770000|2022-05-25 10:49:30|13201.5|13186.5|13201.5|13186.5|13201.5|13186.5|13201.5|13186.5|2
1653475780000|2022-05-25 10:49:40|13202.6|13187.6|13203.3|13188.3|13203.3|13188.3|13202.6|13187.6|1
1653475790000|2022-05-25 10:49:50|13203.1|13188.1|13203.1|13188.1|13203.1|13188.1|13203.1|13188.1|0
1653475800000|2022-05-25 10:50:00|13203|13188|13203|13188|13203|13188|13203|13188|1
1653475810000|2022-05-25 10:50:10|||||||||2
1653475820000|2022-05-25 10:50:20|13203.8|13188.8|13203.8|13188.8|13203.8|13188.8|13203.8|13188.8|1
1653475830000|2022-05-25 10:50:30|13203.5|13188.5|13204|13189|13204|13189|13203.5|13188.5|0
1653475840000|2022-05-25 10:50:40|||||||||1
1653475850000|2022-05-25 10:50:50|13202.1|13187.1|13202.8|13187.8|13202.8|13187.8|13202.1|13187.1|1
1653475860000|2022-05-25 10:51:00|13203.6|13188.6|13203.9|13188.9|13206.8|13191.8|13203.6|13188.6|12
1653475870000|2022-05-25 10:51:10|13201.8|13186.8|13201.8|13186.8|13201.8|13186.8|13201.8|13186.8|0
1653475880000|2022-05-25 10:51:20|13202.4|13187.4|13202.7|13187.7|13202.7|13187.7|13202.4|13187.4|0
1653475890000|2022-05-25 10:51:30|13202.5|13187.5|13202.2|13187.2|13202.5|13187.5|13202.2|13187.2|0
1653475910000|2022-05-25 10:51:50|13201.3|13186.3|13200.8|13185.8|13201.3|13186.3|13200.8|13185.8|20
1653475920000|2022-05-25 10:52:00|13199.3|13184.3|13199.8|13184.8|13199.8|13184.8|13198.8|13183.8|0
1653475930000|2022-05-25 10:52:10|13199.3|13184.3|13207.9|13192.9|13208.2|13193.2|13199.3|13184.3|1
1653475940000|2022-05-25 10:52:20|13208.4|13193.4|13208.4|13193.4|13208.4|13193.4|13208.4|13193.4|0
1653475950000|2022-05-25 10:52:30|13208.2|13193.2|13220.9|13205.9|13221.4|13206.4|13208.2|13193.2|42
1653475960000|2022-05-25 10:52:40|13220|13205|13220.2|13205.2|13220.4|13205.4|13220|13205|1
1653475970000|2022-05-25 10:52:50|13219.4|13204.4|13219.4|13204.4|13219.4|13204.4|13219.4|13204.4|0
1653475980000|2022-05-25 10:53:00|13219.6|13204.6|13220.1|13205.1|13220.4|13205.4|13219.6|13204.6|1
1653475990000|2022-05-25 10:53:10|13220.7|13205.7|13220.7|13205.7|13220.7|13205.7|13220.7|13205.7|0
1653476000000|2022-05-25 10:53:20|13223.9|13208.9|13220.6|13205.6|13224.2|13209.2|13219|13204|19
1653476010000|2022-05-25 10:53:30|13220|13205|13221|13206|13221|13206|13220|13205|6
1653476020000|2022-05-25 10:53:40|13220.7|13205.7|13223.4|13208.4|13223.7|13208.7|13219.4|13204.4|7
1653476030000|2022-05-25 10:53:50|13225.7|13210.7|13224.6|13209.6|13225.7|13210.7|13224.6|13209.6|0
1653476040000|2022-05-25 10:54:00|13224.4|13209.4|13225|13210|13226|13211|13224.4|13209.4|0
1653476050000|2022-05-25 10:54:10|13226.2|13211.2|13225.8|13210.8|13226.2|13211.2|13225.5|13210.5|0
1653476060000|2022-05-25 10:54:20|13227.1|13212.1|13230.9|13215.9|13230.9|13215.9|13227.1|13212.1|3
1653476100000|2022-05-25 10:55:00|13238|13223|13240.4|13225.4|13240.4|13225.4|13237.3|13222.3|0
1653476110000|2022-05-25 10:55:10|13241.4|13226.4|13254.4|13239.4|13254.4|13239.4|13241.4|13226.4|12
1653476120000|2022-05-25 10:55:20|13254.8|13239.8|13254.7|13239.7|13256.9|13241.9|13251|13236|17
1653476130000|2022-05-25 10:55:30|13255.7|13240.7|13252.5|13237.5|13256.2|13241.2|13252.5|13237.5|1
1653476140000|2022-05-25 10:55:40|13252.7|13237.7|13256.6|13241.6|13256.6|13241.6|13252.7|13237.7|0
1653476150000|2022-05-25 10:55:50|13255.3|13240.3|13254.4|13239.4|13255.3|13240.3|13254.1|13239.1|1
1653476160000|2022-05-25 10:56:00|13254.1|13239.1|13250.8|13235.8|13255.7|13239.1|13249.4|13230.4|18
1653476170000|2022-05-25 10:56:10|13251.6|13236.6|13251.6|13236.6|13251.6|13236.6|13251.6|13236.6|0
1653476180000|2022-05-25 10:56:20|13250.9|13235.9|13251.1|13236.1|13251.1|13236.1|13250.9|13235.9|0
1653476190000|2022-05-25 10:56:30|13251.4|13236.4|13252.8|13237.8|13252.8|13237.8|13251.4|13236.4|1
1653476200000|2022-05-25 10:56:40|13252|13237|13251.6|13236.6|13252|13237|13251.6|13236.6|0
1653476210000|2022-05-25 10:56:50|13252.6|13237.6|13252.8|13237.8|13252.8|13237.8|13252.6|13237.6|0
1653476220000|2022-05-25 10:57:00|13267.1|13229.6|13260.1|13235.1|13267.5|13235.1|13260.1|13229.6|7
1653476230000|2022-05-25 10:57:10|13254.2|13239.2|13252.8|13237.8|13254.2|13239.2|13251.9|13236.9|3
1653476240000|2022-05-25 10:57:20|13254.5|13239.5|13260.9|13235.9|13261.4|13240.2|13254.5|13235.9|0
1653476250000|2022-05-25 10:57:30|13261.3|13236.3|13261.3|13236.3|13261.3|13236.3|13261.3|13236.3|0
1653476260000|2022-05-25 10:57:40|13264.8|13239.8|13260.9|13245.9|13265.7|13245.9|13260.9|13239.8|2
1653476270000|2022-05-25 10:57:50|13272.2|13257.2|13279.9|13242.4|13281.4|13262.6|13272.2|13242.4|16
1653476280000|2022-05-25 10:58:00|13277.9|13240.4|13264.6|13249.6|13277.9|13252.4|13263.9|13239.4|4
1653476290000|2022-05-25 10:58:10|13264.8|13249.8|13272.1|13247.1|13279.1|13249.8|13264.8|13241.3|3
1653476300000|2022-05-25 10:58:20|13273.1|13248.1|13265.8|13250.8|13273.1|13250.8|13265.6|13248.1|0
1653476310000|2022-05-25 10:58:30|13275.7|13260.7|13276|13261|13277.3|13262.3|13275.7|13260.7|30
1653476320000|2022-05-25 10:58:40|13278.6|13263.6|13286.8|13271.8|13286.8|13271.8|13276.7|13261.7|10
1653476330000|2022-05-25 10:58:50|13287.1|13272.1|13285.3|13270.3|13287.3|13272.3|13284.8|13269.8|3
1653476340000|2022-05-25 10:59:00|13284.2|13269.2|13285.3|13270.3|13285.3|13270.3|13283.9|13268.9|0
1653476350000|2022-05-25 10:59:10|13285.8|13270.8|13285.8|13270.8|13287.6|13272.6|13278.8|13263.8|6
1653476360000|2022-05-25 10:59:20|13285.6|13270.6|13286.3|13261.3|13287.8|13272.8|13282.2|13261.3|2
1653476370000|2022-05-25 10:59:30|13285.9|13260.9|13286.1|13261.1|13286.1|13265.4|13280.4|13260.6|0
1653476390000|2022-05-25 10:59:50|13280.4|13265.4|13280.4|13265.4|13285.6|13265.4|13280.4|13260.6|0
1653476400000|2022-05-25 11:00:00|13285.6|13260.6|13279.9|13264.9|13285.6|13265.4|13279.7|13260.6|1
1653476410000|2022-05-25 11:00:10|13279.7|13264.7|13280.3|13265.3|13280.9|13265.9|13279.5|13264.5|6
1653476420000|2022-05-25 11:00:20|13279.3|13264.3|13279.7|13264.7|13279.7|13264.7|13279.3|13264.3|0
1653476430000|2022-05-25 11:00:30|13279.3|13264.3|13279.8|13264.8|13281|13266|13279.3|13264.3|1
1653476440000|2022-05-25 11:00:40|13281|13266|13296.1|13271.1|13301.6|13271.3|13280.7|13264.1|51
1653476450000|2022-05-25 11:00:50|13299.3|13284.3|13298.5|13261|13303|13288|13298.5|13261|52
1653476460000|2022-05-25 11:01:00|13298.7|13261.2|13290.2|13265.2|13299|13265.4|13290.2|13260.1|1
1653476470000|2022-05-25 11:01:10|13302.1|13264.6|13302.6|13265.1|13302.8|13265.3|13302.1|13264.6|2
1653476480000|2022-05-25 11:01:20|13304|13266.5|13300.3|13275.3|13304.5|13275.3|13298.5|13266.5|0
1653476490000|2022-05-25 11:01:30|13300.4|13275.4|13295.4|13280.4|13300.4|13280.4|13295.4|13275.4|3
1653476500000|2022-05-25 11:01:40|13296|13281|13296|13281|13296|13281|13296|13281|0
1653476510000|2022-05-25 11:01:50|13295.8|13280.8|13295.8|13280.8|13295.8|13280.8|13295.8|13280.8|0
1653476520000|2022-05-25 11:02:00|13296.6|13281.6|13293.1|13278.1|13296.6|13281.6|13293.1|13278.1|2
1653476530000|2022-05-25 11:02:10|13292|13277|13292|13277|13292|13277|13292|13277|0
1653476550000|2022-05-25 11:02:30|13291.7|13276.7|13292.2|13277.2|13292.7|13277.7|13291.7|13276.7|4
1653476560000|2022-05-25 11:02:40|13285.2|13270.2|13283.4|13268.4|13285.2|13270.2|13283.2|13268.2|2
1653476570000|2022-05-25 11:02:50|13291.6|13276.6|13295.5|13280.5|13295.5|13280.5|13291.6|13276.6|4
1653476580000|2022-05-25 11:03:00|13300.8|13275.8|13300.8|13275.8|13300.8|13275.8|13300.8|13275.8|1
1653476590000|2022-05-25 11:03:10|13300.7|13275.7|13300.9|13285.9|13300.9|13285.9|13299.9|13275.7|6
1653476600000|2022-05-25 11:03:20|13301.7|13286.7|13301.7|13286.7|13301.7|13286.7|13301.7|13286.7|2
1653476610000|2022-05-25 11:03:30|13302.9|13287.9|13302.9|13287.9|13302.9|13287.9|13302.9|13287.9|0
1653476620000|2022-05-25 11:03:40|13303.1|13288.1|13306.9|13291.9|13306.9|13291.9|13303.1|13288.1|3
1653476630000|2022-05-25 11:03:50|13305.4|13290.4|13305.4|13290.4|13305.4|13290.4|13305.4|13290.4|3
1653476640000|2022-05-25 11:04:00|13304.4|13289.4|13302.9|13287.9|13304.4|13289.4|13300.7|13285.7|3
1653476650000|2022-05-25 11:04:10|13299.9|13284.9|13298.6|13283.6|13301.3|13286.3|13298.6|13283.6|4
1653476660000|2022-05-25 11:04:20|13298.2|13283.2|13298.2|13283.2|13298.2|13283.2|13298.2|13283.2|0
1653476670000|2022-05-25 11:04:30|13295.9|13280.9|13296.3|13281.3|13296.5|13281.5|13294.7|13279.7|9
1653476690000|2022-05-25 11:04:50|13300.2|13285.2|13300.2|13285.2|13300.2|13285.2|13300.2|13285.2|4
1653476700000|2022-05-25 11:05:00|13300.5|13285.5|13300.4|13285.4|13300.9|13285.9|13300.4|13285.4|5
1653476710000|2022-05-25 11:05:10|||||||||1
1653476720000|2022-05-25 11:05:20|13300.6|13285.6|13300.4|13285.4|13300.6|13285.6|13300.4|13285.4|1
1653476760000|2022-05-25 11:06:00|13300.1|13285.1|13299.9|13284.9|13300.4|13285.4|13299.9|13284.9|3
1653476770000|2022-05-25 11:06:10|13300.4|13285.4|13300.4|13285.4|13300.4|13285.4|13300.4|13285.4|6
1653476780000|2022-05-25 11:06:20|13299.9|13284.9|13298.4|13283.4|13299.9|13284.9|13298.4|13283.4|0
1653476800000|2022-05-25 11:06:40|13299.5|13284.5|13300.3|13285.3|13300.6|13285.6|13299.5|13284.5|2
1653476820000|2022-05-25 11:07:00|13299.9|13284.9|13300.4|13285.4|13300.9|13285.9|13299.9|13284.9|8
1653476830000|2022-05-25 11:07:10|13300.1|13285.1|13300.1|13285.1|13300.1|13285.1|13300.1|13285.1|0
1653476840000|2022-05-25 11:07:20|13300.4|13285.4|13300.6|13285.6|13300.6|13285.6|13300.4|13285.4|2
1653476850000|2022-05-25 11:07:30|13300.4|13285.4|13295.7|13280.7|13300.6|13285.6|13295.7|13280.7|9
1653476860000|2022-05-25 11:07:40|13295.9|13280.9|13295.4|13280.4|13295.9|13280.9|13295.4|13280.4|2
1653476870000|2022-05-25 11:07:50|13295.1|13280.1|13293.7|13278.7|13295.1|13280.1|13293.7|13278.7|3
1653476880000|2022-05-25 11:08:00|13294.8|13279.8|13291|13276|13294.8|13279.8|13291|13276|6
1653476890000|2022-05-25 11:08:10|13291.6|13276.6|13292.1|13277.1|13292.1|13277.1|13291.1|13276.1|3
1653476900000|2022-05-25 11:08:20|13290.4|13275.4|13290.4|13275.4|13290.4|13275.4|13290.4|13275.4|4
1653476910000|2022-05-25 11:08:30|13290.2|13275.2|13290.2|13275.2|13290.2|13275.2|13290.2|13275.2|1
1653476930000|2022-05-25 11:08:50|13290.5|13275.5|13292.2|13277.2|13292.2|13277.2|13290.5|13275.5|4
1653476940000|2022-05-25 11:09:00|13291.9|13276.9|13291.7|13276.7|13292.7|13277.7|13291.7|13276.7|4
1653476950000|2022-05-25 11:09:10|13291.4|13276.4|13291.5|13276.5|13291.5|13276.5|13290.3|13275.3|12
1653476960000|2022-05-25 11:09:20|13291.2|13276.2|13291.5|13276.5|13291.5|13276.5|13291.2|13276.2|1
1653476980000|2022-05-25 11:09:40|||||||||2
1653476990000|2022-05-25 11:09:50|13291.9|13276.9|13291.2|13276.2|13292.1|13277.1|13291|13276|2
1653477000000|2022-05-25 11:10:00|13290.6|13275.6|13292.2|13277.2|13292.3|13277.3|13289.6|13274.6|11
1653477020000|2022-05-25 11:10:20|13290.7|13275.7|13290.7|13275.7|13290.7|13275.7|13290.7|13275.7|1
1653477030000|2022-05-25 11:10:30|13291.4|13276.4|13291.6|13276.6|13291.9|13276.9|13290.9|13275.9|3
1653477040000|2022-05-25 11:10:40|13291.2|13276.2|13291.2|13276.2|13291.2|13276.2|13291.2|13276.2|1
1653477050000|2022-05-25 11:10:50|13291.6|13276.6|13291.6|13276.6|13291.6|13276.6|13291.6|13276.6|0
1653477060000|2022-05-25 11:11:00|13291.2|13276.2|13289.7|13274.7|13291.2|13276.2|13289.7|13274.7|9
1653477080000|2022-05-25 11:11:20|13289.9|13274.9|13290.7|13275.7|13290.7|13275.7|13289.6|13274.6|0
1653477090000|2022-05-25 11:11:30|13290.6|13275.6|13289.9|13274.9|13290.6|13275.6|13289.1|13274.1|1
1653477100000|2022-05-25 11:11:40|13290.4|13275.4|13290.4|13275.4|13290.4|13275.4|13290.4|13275.4|0
1653477120000|2022-05-25 11:12:00|13289.6|13274.6|13291.5|13276.5|13291.5|13276.5|13288.6|13273.6|7
1653477130000|2022-05-25 11:12:10|13290.6|13275.6|13291.3|13276.3|13291.6|13276.6|13289.8|13274.8|0
1653477140000|2022-05-25 11:12:20|13291.1|13276.1|13290.9|13275.9|13291.1|13276.1|13290.9|13275.9|0
1653477150000|2022-05-25 11:12:30|13291.3|13276.3|13291.3|13276.3|13291.3|13276.3|13291.3|13276.3|0
1653477160000|2022-05-25 11:12:40|13291.1|13276.1|13291.1|13276.1|13291.1|13276.1|13291.1|13276.1|0
1653477180000|2022-05-25 11:13:00|13290.4|13275.4|13290.1|13275.1|13291.5|13276.5|13289.1|13274.1|6
1653477200000|2022-05-25 11:13:20|13290.4|13275.4|13290.6|13275.6|13290.6|13275.6|13290.1|13275.1|1
1653477230000|2022-05-25 11:13:50|||||||||1
1653477240000|2022-05-25 11:14:00|13291.7|13276.7|13294.8|13279.8|13294.8|13279.8|13291.7|13276.7|5
1653477250000|2022-05-25 11:14:10|13293.7|13278.7|13291.9|13276.9|13293.7|13278.7|13291.9|13276.9|2
1653477260000|2022-05-25 11:14:20|13292.1|13277.1|13292.1|13277.1|13292.1|13277.1|13292.1|13277.1|0
1653477280000|2022-05-25 11:14:40|13291.8|13276.8|13291.8|13276.8|13291.8|13276.8|13291.8|13276.8|0
1653477290000|2022-05-25 11:14:50|13292.6|13277.6|13292.6|13277.6|13292.6|13277.6|13292.6|13277.6|0
1653477300000|2022-05-25 11:15:00|13292.4|13277.4|13295.2|13280.2|13295.2|13280.2|13292.4|13277.4|5
1653477310000|2022-05-25 11:15:10|13299.6|13284.6|13299.7|13284.7|13299.7|13284.7|13299.5|13284.5|0
1653477320000|2022-05-25 11:15:20|13299.5|13284.5|13299.5|13284.5|13299.5|13284.5|13299.5|13284.5|0
1653477340000|2022-05-25 11:15:40|13299|13284|13298.3|13283.3|13299|13284|13298.3|13283.3|1
1653477350000|2022-05-25 11:15:50|13299.1|13284.1|13299.5|13284.5|13299.5|13284.5|13299.1|13284.1|1
1653477360000|2022-05-25 11:16:00|13299.1|13284.1|13299.8|13284.8|13299.8|13284.8|13299|13284|1
1653477390000|2022-05-25 11:16:30|13299.7|13284.7|13302.5|13287.5|13303.7|13288.7|13299.7|13284.7|1
1653477400000|2022-05-25 11:16:40|13302.3|13287.3|13302.8|13287.8|13302.8|13287.8|13302.1|13287.1|0
1653477420000|2022-05-25 11:17:00|13302.5|13287.5|13302.5|13287.5|13302.5|13287.5|13302.3|13287.3|0
1653477430000|2022-05-25 11:17:10|13303|13288|13302.8|13287.8|13303|13288|13302.5|13287.5|0
1653477440000|2022-05-25 11:17:20|13302.1|13287.1|13302.5|13287.5|13302.5|13287.5|13302.1|13287.1|0
1653477450000|2022-05-25 11:17:30|13302.3|13287.3|13302.3|13287.3|13302.3|13287.3|13302.3|13287.3|0
1653477460000|2022-05-25 11:17:40|13302.1|13287.1|13302.1|13287.1|13302.1|13287.1|13302.1|13287.1|0
1653477470000|2022-05-25 11:17:50|13300.9|13285.9|13301.1|13286.1|13301.1|13286.1|13300.4|13285.4|1
1653477480000|2022-05-25 11:18:00|13302.7|13287.7|13302.7|13287.7|13303|13288|13302.5|13287.5|1
1653477490000|2022-05-25 11:18:10|13303|13288|13301.4|13286.4|13303|13288|13301.4|13286.4|0
1653477520000|2022-05-25 11:18:40|13301.3|13286.3|13301.3|13286.3|13301.3|13286.3|13301.3|13286.3|0
1653477560000|2022-05-25 11:19:20|13300.6|13285.6|13300.2|13285.2|13300.6|13285.6|13297.5|13282.5|7
1653477570000|2022-05-25 11:19:30|13300|13285|13297.8|13282.8|13300|13285|13297.6|13282.6|11
1653477580000|2022-05-25 11:19:40|13297.6|13282.6|13298.6|13283.6|13300.6|13285.6|13297.6|13282.6|11
1653477590000|2022-05-25 11:19:50|13299|13284|13299.3|13284.3|13299.3|13284.3|13297.8|13282.8|1
1653477600000|2022-05-25 11:20:00|13299.2|13284.2|13299|13284|13299.5|13284.5|13299|13284|2
1653477610000|2022-05-25 11:20:10|13298.6|13283.6|13286.4|13271.4|13298.6|13283.6|13284.5|13269.5|14
1653477620000|2022-05-25 11:20:20|13286.9|13271.9|13288.3|13273.3|13289.5|13274.5|13286.6|13271.6|0
1653477630000|2022-05-25 11:20:30|13289.3|13274.3|13286.6|13271.6|13289.3|13274.3|13284.1|13269.1|6
1653477640000|2022-05-25 11:20:40|13286.1|13271.1|13285.6|13270.6|13286.1|13271.1|13283.8|13268.8|4
1653477650000|2022-05-25 11:20:50|13283.5|13268.5|13286.4|13271.4|13286.4|13271.4|13283|13268|1
1653477660000|2022-05-25 11:21:00|13286|13271|13286.2|13271.2|13289|13274|13285.3|13270.3|3
1653477670000|2022-05-25 11:21:10|13287.7|13272.7|13283.6|13268.6|13287.7|13272.7|13282.1|13267.1|3
1653477680000|2022-05-25 11:21:20|13281.7|13266.7|13282|13267|13284.2|13269.2|13280.3|13265.3|8
1653477690000|2022-05-25 11:21:30|13281.3|13266.3|13282.6|13267.6|13282.8|13267.8|13280.2|13265.2|3
1653477700000|2022-05-25 11:21:40|13281|13266|13278.8|13263.8|13282.6|13267.6|13278.8|13263.8|8
1653477710000|2022-05-25 11:21:50|13279.5|13264.5|13281.1|13266.1|13281.8|13266.8|13279.5|13264.5|2
1653477720000|2022-05-25 11:22:00|13281.6|13266.6|13288.3|13273.3|13292.5|13274.1|13281.6|13266.6|6
1653477730000|2022-05-25 11:22:10|13288.8|13273.8|13288.1|13273.1|13289|13274|13288.1|13273.1|1
1653477740000|2022-05-25 11:22:20|13286.5|13271.5|13284.9|13269.9|13288.2|13273.2|13284.9|13269.9|3
1653477750000|2022-05-25 11:22:30|13286.8|13271.8|13286.6|13271.6|13288|13273|13286.3|13271.3|3
1653477760000|2022-05-25 11:22:40|13287.5|13272.5|13287.1|13272.1|13287.5|13272.5|13287.1|13272.1|0
1653477770000|2022-05-25 11:22:50|13288.3|13273.3|13288.5|13273.5|13288.5|13273.5|13288.3|13273.3|0
1653477780000|2022-05-25 11:23:00|13288.3|13273.3|13288.3|13273.3|13288.3|13273.3|13288.3|13273.3|0
1653477800000|2022-05-25 11:23:20|13286.9|13271.9|13275.6|13260.6|13286.9|13271.9|13261.8|13246.8|14
1653477810000|2022-05-25 11:23:30|13272.9|13257.9|13276.1|13261.1|13276.1|13261.1|13271.2|13256.2|9
1653477820000|2022-05-25 11:23:40|13274.7|13259.7|13274|13259|13275.5|13260.5|13273.8|13258.8|4
1653477830000|2022-05-25 11:23:50|13273.2|13258.2|13273|13258|13273.2|13258.2|13272|13257|9
1653477840000|2022-05-25 11:24:00|13273.7|13258.7|13273.1|13258.1|13274.5|13259.5|13270.3|13255.3|6
1653477850000|2022-05-25 11:24:10|13272.1|13257.1|13270.9|13255.9|13272.4|13257.4|13269.3|13254.3|7
1653477860000|2022-05-25 11:24:20|13271.4|13256.4|13269.5|13254.5|13271.4|13256.4|13269.1|13254.1|4
1653477870000|2022-05-25 11:24:30|13268.2|13253.2|13271.1|13256.1|13271.4|13256.4|13268.2|13253.2|0
1653477880000|2022-05-25 11:24:40|13271.9|13256.9|13271.9|13256.9|13271.9|13256.9|13271.9|13256.9|0
1653477890000|2022-05-25 11:24:50|13272.2|13257.2|13272.4|13257.4|13272.4|13257.4|13271.9|13256.9|0
1653477900000|2022-05-25 11:25:00|13275|13260|13275.2|13260.2|13275.3|13260.3|13273.6|13258.6|5
1653477910000|2022-05-25 11:25:10|13275.7|13260.7|13274.5|13259.5|13275.9|13260.9|13272.4|13257.4|1
1653477920000|2022-05-25 11:25:20|13274.2|13259.2|13274.7|13259.7|13274.7|13259.7|13274|13259|0
1653477930000|2022-05-25 11:25:30|13274.9|13259.9|13269|13254|13274.9|13259.9|13269|13254|3
1653477940000|2022-05-25 11:25:40|13269.2|13254.2|13269.2|13254.2|13269.2|13254.2|13269.2|13254.2|0
1653477950000|2022-05-25 11:25:50|13269.5|13254.5|13269.5|13254.5|13269.5|13254.5|13269.5|13254.5|10
1653477960000|2022-05-25 11:26:00|13269.2|13254.2|13270.9|13255.9|13270.9|13255.9|13268|13253|10
1653477970000|2022-05-25 11:26:10|13271.5|13256.5|13273.1|13258.1|13273.1|13258.1|13271.5|13256.5|1
1653477980000|2022-05-25 11:26:20|13274.2|13259.2|13275.5|13260.5|13277.5|13262.5|13274.2|13259.2|2
1653477990000|2022-05-25 11:26:30|13276.2|13261.2|13273.6|13258.6|13276.2|13261.2|13273.2|13258.2|2
1653478000000|2022-05-25 11:26:40|13273.4|13258.4|13274.5|13259.5|13274.5|13259.5|13273.4|13258.4|0
1653478010000|2022-05-25 11:26:50|13277.7|13262.7|13276.5|13261.5|13278.4|13263.4|13276.5|13261.5|3
1653478020000|2022-05-25 11:27:00|13276|13261|13273.9|13258.9|13280.3|13261|13273.4|13255.3|0
1653478070000|2022-05-25 11:27:50|13273.4|13258.4|13273.4|13258.4|13273.4|13258.4|13273.4|13258.4|0
1653478080000|2022-05-25 11:28:00|13271.7|13256.7|13271.2|13256.2|13271.7|13256.7|13269.4|13254.4|4
1653478090000|2022-05-25 11:28:10|13270.9|13255.9|13273.1|13258.1|13273.1|13258.1|13270.9|13255.9|1
1653478100000|2022-05-25 11:28:20|13272.2|13257.2|13275.1|13260.1|13275.1|13260.1|13272.2|13257.2|2
1653478110000|2022-05-25 11:28:30|13273.1|13258.1|13273.1|13258.1|13273.1|13258.1|13273.1|13258.1|1
1653478120000|2022-05-25 11:28:40|13273.6|13258.6|13276.2|13261.2|13276.9|13261.9|13273.6|13258.6|1
1653478140000|2022-05-25 11:29:00|13276.7|13261.7|13276.7|13261.7|13276.7|13261.7|13276.7|13261.7|0
1653478160000|2022-05-25 11:29:20|13278.2|13263.2|13279.7|13264.7|13279.7|13264.7|13278.2|13263.2|0
1653478170000|2022-05-25 11:29:30|13279.1|13264.1|13279.6|13264.6|13279.6|13264.6|13279.1|13264.1|0
1653478180000|2022-05-25 11:29:40|13279.4|13264.4|13279.4|13264.4|13279.4|13264.4|13279.4|13264.4|0
1653478200000|2022-05-25 11:30:00|13279.2|13264.2|13276.5|13261.5|13279.2|13264.2|13275.1|13260.1|2
1653478210000|2022-05-25 11:30:10|13275|13260|13276.9|13261.9|13276.9|13261.9|13274.3|13259.3|7
1653478220000|2022-05-25 11:30:20|13277.4|13262.4|13275.8|13260.8|13277.6|13262.6|13275.1|13260.1|2
1653478230000|2022-05-25 11:30:30|13275.5|13260.5|13275.5|13260.5|13275.5|13260.5|13275.5|13260.5|0
1653478250000|2022-05-25 11:30:50|13276.2|13261.2|13276.4|13261.4|13276.4|13261.4|13276.2|13261.2|0
1653478260000|2022-05-25 11:31:00|13277.7|13262.7|13277.7|13262.7|13277.7|13262.7|13277.7|13262.7|0
1653478270000|2022-05-25 11:31:10|13278.2|13263.2|13276.9|13261.9|13278.2|13263.2|13276.9|13261.9|1
1653478280000|2022-05-25 11:31:20|13277.1|13262.1|13277.4|13262.4|13277.4|13262.4|13277.1|13262.1|0
1653478290000|2022-05-25 11:31:30|13277.3|13262.3|13277.8|13262.8|13277.8|13262.8|13277.3|13262.3|2
1653478300000|2022-05-25 11:31:40|13277.6|13262.6|13277.8|13262.8|13278.1|13263.1|13277.6|13262.6|1
1653478310000|2022-05-25 11:31:50|13278.3|13263.3|13278.1|13263.1|13278.3|13263.3|13278.1|13263.1|1
1653478320000|2022-05-25 11:32:00|13278.6|13263.6|13278.6|13263.6|13278.6|13263.6|13278.6|13263.6|0
1653478330000|2022-05-25 11:32:10|13278.3|13263.3|13279.3|13264.3|13279.3|13264.3|13278.3|13263.3|0
1653478340000|2022-05-25 11:32:20|13279.8|13264.8|13279.8|13264.8|13279.8|13264.8|13279.6|13264.6|0
1653478350000|2022-05-25 11:32:30|13280|13265|13280.3|13265.3|13280.3|13265.3|13280|13265|0
1653478360000|2022-05-25 11:32:40|13280.8|13265.8|13278|13263|13280.8|13265.8|13278|13263|2
1653478380000|2022-05-25 11:33:00|13277.8|13262.8|13278.5|13263.5|13278.8|13263.8|13277.8|13262.8|0
1653478390000|2022-05-25 11:33:10|13279.3|13264.3|13279.3|13264.3|13279.3|13264.3|13279.3|13264.3|0
1653478400000|2022-05-25 11:33:20|13279.8|13264.8|13279.8|13264.8|13279.8|13264.8|13279.8|13264.8|0
1653478410000|2022-05-25 11:33:30|13280.3|13265.3|13280.3|13265.3|13280.3|13265.3|13280.3|13265.3|0
1653478420000|2022-05-25 11:33:40|13280.8|13265.8|13280.8|13265.8|13280.8|13265.8|13280.8|13265.8|0
1653478430000|2022-05-25 11:33:50|13281|13266|13281.3|13266.3|13281.3|13266.3|13281|13266|0
1653478440000|2022-05-25 11:34:00|13281.2|13266.2|13276.9|13261.9|13281.2|13266.2|13275.9|13260.9|4
1653478450000|2022-05-25 11:34:10|13277.3|13262.3|13276.6|13261.6|13279|13264|13276.6|13261.6|1
1653478460000|2022-05-25 11:34:20|13276.8|13261.8|13279.7|13264.7|13279.7|13264.7|13276.6|13261.6|1
1653478470000|2022-05-25 11:34:30|13280|13265|13279.4|13264.4|13281.7|13266.7|13277.3|13262.3|2
1653478480000|2022-05-25 11:34:40|13278.7|13263.7|13279|13264|13279|13264|13278.7|13263.7|0
1653478490000|2022-05-25 11:34:50|13279.7|13264.7|13279.9|13264.9|13280.4|13265.4|13279.7|13264.7|0
1653478500000|2022-05-25 11:35:00|13279.7|13264.7|13280.1|13265.1|13280.1|13265.1|13279.7|13264.7|0
1653478510000|2022-05-25 11:35:10|13280.4|13265.4|13280.6|13265.6|13280.9|13265.9|13280.4|13265.4|0
1653478520000|2022-05-25 11:35:20|13280.4|13265.4|13280.4|13265.4|13280.4|13265.4|13280.4|13265.4|0
1653478530000|2022-05-25 11:35:30|13282.8|13267.8|13284.9|13269.9|13284.9|13269.9|13282.8|13267.8|1
1653478540000|2022-05-25 11:35:40|13284.6|13269.6|13284.4|13269.4|13284.6|13269.6|13284.4|13269.4|1
1653478550000|2022-05-25 11:35:50|13283.4|13268.4|13283.9|13268.9|13284.4|13269.4|13283.4|13268.4|1
1653478560000|2022-05-25 11:36:00|13284.2|13269.2|13284.2|13269.2|13284.2|13269.2|13284.2|13269.2|0
1653478570000|2022-05-25 11:36:10|13283|13268|13283|13268|13283|13268|13283|13268|1
1653478600000|2022-05-25 11:36:40|13283.8|13268.8|13285.6|13270.6|13285.6|13270.6|13283.8|13268.8|1
1653478650000|2022-05-25 11:37:30|13287|13272|13288.3|13273.3|13288.3|13273.3|13287|13272|0
1653478660000|2022-05-25 11:37:40|13286.6|13271.6|13287.4|13272.4|13287.6|13272.6|13286.6|13271.6|0
1653478680000|2022-05-25 11:38:00|13287.3|13272.3|13287.3|13272.3|13287.3|13272.3|13287.3|13272.3|0
1653478690000|2022-05-25 11:38:10|13286.9|13271.9|13289.1|13274.1|13289.1|13274.1|13286.9|13271.9|1
1653478700000|2022-05-25 11:38:20|13290.8|13275.8|13292.5|13277.5|13292.5|13277.5|13290.8|13275.8|2
1653478710000|2022-05-25 11:38:30|||||||||1
1653478730000|2022-05-25 11:38:50|13293.2|13278.2|13289.2|13274.2|13293.2|13278.2|13289.2|13274.2|1
1653478740000|2022-05-25 11:39:00|13286.8|13271.8|13287|13272|13287|13272|13286.8|13271.8|3
1653478770000|2022-05-25 11:39:30|13288.6|13273.6|13288.6|13273.6|13288.6|13273.6|13288.6|13273.6|0
1653478790000|2022-05-25 11:39:50|13288.4|13273.4|13288.4|13273.4|13288.4|13273.4|13288.4|13273.4|0
1653478800000|2022-05-25 11:40:00|13289.1|13274.1|13288.2|13273.2|13289.7|13274.7|13288.2|13273.2|10
1653478810000|2022-05-25 11:40:10|13289.1|13274.1|13288.9|13273.9|13289.1|13274.1|13288.9|13273.9|5
1653478820000|2022-05-25 11:40:20|13289.1|13274.1|13288.2|13273.2|13289.3|13274.3|13288.2|13273.2|5
1653478830000|2022-05-25 11:40:30|13288.9|13273.9|13288.9|13273.9|13288.9|13273.9|13288.9|13273.9|1
1653478840000|2022-05-25 11:40:40|13288.8|13273.8|13288.8|13273.8|13288.8|13273.8|13288.8|13273.8|0
1653478860000|2022-05-25 11:41:00|13289.7|13274.7|13292.9|13277.9|13292.9|13277.9|13289.3|13274.3|3
1653478880000|2022-05-25 11:41:20|13292.7|13277.7|13292.9|13277.9|13292.9|13277.9|13292.7|13277.7|0
1653478890000|2022-05-25 11:41:30|13287.8|13272.8|13274.3|13259.3|13287.8|13272.8|13271.6|13256.6|18
1653478900000|2022-05-25 11:41:40|13273.8|13258.8|13273.5|13258.5|13274|13259|13272.1|13257.1|3
1653478910000|2022-05-25 11:41:50|13274|13259|13276.9|13261.9|13276.9|13261.9|13273.5|13258.5|0
1653478920000|2022-05-25 11:42:00|13276.8|13261.8|13277.9|13262.9|13277.9|13262.9|13276.8|13261.8|0
1653478950000|2022-05-25 11:42:30|13278.1|13263.1|13278.1|13263.1|13278.1|13263.1|13278.1|13263.1|0
1653478960000|2022-05-25 11:42:40|13283.8|13268.8|13283.8|13268.8|13283.8|13268.8|13283.8|13268.8|1
1653478970000|2022-05-25 11:42:50|13283.5|13268.5|13290.6|13275.6|13290.6|13275.6|13283.5|13268.5|5
1653478980000|2022-05-25 11:43:00|13290.3|13275.3|13290.6|13275.6|13290.6|13275.6|13290.3|13275.3|6
1653478990000|2022-05-25 11:43:10|13290.3|13275.3|13288|13273|13290.3|13275.3|13287.1|13272.1|2
1653479000000|2022-05-25 11:43:20|13287.8|13272.8|13288|13273|13288|13273|13287.8|13272.8|0
1653479010000|2022-05-25 11:43:30|13287.8|13272.8|13287.8|13272.8|13287.8|13272.8|13287.8|13272.8|0
1653479020000|2022-05-25 11:43:40|13287.6|13272.6|13286.6|13271.6|13287.6|13272.6|13286.6|13271.6|0
1653479030000|2022-05-25 11:43:50|13287.3|13272.3|13288.2|13263.2|13288.2|13272.3|13286.9|13263.2|1
1653479040000|2022-05-25 11:44:00|13285|13260|13276.7|13261.7|13285|13262.9|13272.5|13257.5|25
1653479050000|2022-05-25 11:44:10|13276.4|13261.4|13274.1|13259.1|13276.4|13261.4|13274.1|13259.1|1
1653479060000|2022-05-25 11:44:20|13274.3|13259.3|13275|13260|13275|13260|13273.1|13258.1|1
1653479070000|2022-05-25 11:44:30|13274|13259|13275.9|13260.9|13275.9|13260.9|13274|13259|1
1653479080000|2022-05-25 11:44:40|13273.7|13258.7|13270.4|13255.4|13273.7|13258.7|13270.4|13255.4|4
1653479090000|2022-05-25 11:44:50|13269.9|13254.9|13268.4|13253.4|13269.9|13254.9|13268.4|13253.4|0
1653479100000|2022-05-25 11:45:00|13269.1|13254.1|13273.5|13258.5|13273.5|13258.5|13269.1|13254.1|1
1653479110000|2022-05-25 11:45:10|13274.4|13259.4|13277.1|13262.1|13278.3|13263.3|13274.4|13259.4|3
1653479120000|2022-05-25 11:45:20|13274.8|13259.8|13272.5|13257.5|13274.8|13259.8|13271.4|13256.4|5
1653479130000|2022-05-25 11:45:30|13272.3|13257.3|13271|13256|13272.5|13257.5|13271|13256|1
1653479150000|2022-05-25 11:45:50|13270.8|13255.8|13270.8|13255.8|13270.8|13255.8|13270.8|13255.8|1
1653479160000|2022-05-25 11:46:00|13267.4|13252.4|13268.4|13253.4|13268.4|13253.4|13267.4|13252.4|1
1653479170000|2022-05-25 11:46:10|13267.5|13252.5|13261.7|13246.7|13267.5|13252.5|13261.7|13246.7|8
1653479180000|2022-05-25 11:46:20|13262|13247|13262.7|13247.7|13262.7|13247.7|13262|13247|2
1653479210000|2022-05-25 11:46:50|13262.2|13247.2|13262.2|13247.2|13262.2|13247.2|13262.2|13247.2|1
1653479220000|2022-05-25 11:47:00|13262.5|13247.5|13262.7|13247.7|13262.7|13247.7|13262.2|13247.2|2
1653479240000|2022-05-25 11:47:20|13261.4|13246.4|13261.6|13246.6|13261.6|13246.6|13261.4|13246.4|0
1653479280000|2022-05-25 11:48:00|13261.4|13246.4|13261.6|13246.6|13261.6|13246.6|13261.4|13246.4|0
1653479330000|2022-05-25 11:48:50|||||||||1
1653479370000|2022-05-25 11:49:30|13259.9|13244.9|13259.9|13244.9|13259.9|13244.9|13259.9|13244.9|0
1653479380000|2022-05-25 11:49:40|13260.8|13245.8|13260.8|13245.8|13260.8|13245.8|13260.8|13245.8|0
1653479390000|2022-05-25 11:49:50|13260.5|13245.5|13260.2|13245.2|13261|13246|13260.2|13245.2|13
1653479400000|2022-05-25 11:50:00|13260.5|13245.5|13265.8|13250.8|13265.8|13250.8|13260.3|13245.3|7
1653479410000|2022-05-25 11:50:10|13264.7|13249.7|13266|13251|13266|13251|13264.5|13249.5|0
1653479430000|2022-05-25 11:50:30|13262.3|13247.3|13262.3|13247.3|13262.3|13247.3|13262.3|13247.3|1
1653479450000|2022-05-25 11:50:50|13262.8|13247.8|13262.3|13247.3|13263|13248|13262.3|13247.3|0
1653479460000|2022-05-25 11:51:00|13263.5|13248.5|13263.6|13248.6|13265.6|13250.6|13263.5|13248.5|0
1653479470000|2022-05-25 11:51:10|13259.6|13244.6|13258.1|13243.1|13259.6|13244.6|13258.1|13243.1|3
1653479480000|2022-05-25 11:51:20|13255.3|13240.3|13256.5|13241.5|13257.1|13242.1|13255.3|13240.3|1
1653479490000|2022-05-25 11:51:30|13255.2|13240.2|13251.9|13236.9|13255.2|13240.2|13251.9|13236.9|2
1653479500000|2022-05-25 11:51:40|13251.8|13236.8|13251.9|13236.9|13252.4|13237.4|13251.8|13236.8|3
1653479510000|2022-05-25 11:51:50|13251.3|13236.3|13250.8|13235.8|13251.3|13236.3|13250.8|13235.8|1
1653479520000|2022-05-25 11:52:00|13251.8|13236.8|13249.8|13234.8|13251.8|13236.8|13249.8|13234.8|3
1653479530000|2022-05-25 11:52:10|13250.3|13235.3|13246.7|13231.7|13250.3|13235.3|13246.2|13231.2|1
1653479540000|2022-05-25 11:52:20|13246.5|13231.5|13248.5|13233.5|13248.5|13233.5|13246.5|13231.5|3
1653479550000|2022-05-25 11:52:30|13255.1|13240.1|13249|13234|13255.5|13240.5|13248|13233|32
1653479560000|2022-05-25 11:52:40|13250|13235|13248.7|13233.7|13250|13235|13248.7|13233.7|4
1653479570000|2022-05-25 11:52:50|13249.4|13234.4|13249.4|13234.4|13249.4|13234.4|13249.2|13234.2|0
1653479580000|2022-05-25 11:53:00|13251.9|13236.9|13256.2|13241.2|13262.4|13241.2|13251.9|13236.9|2
1653479590000|2022-05-25 11:53:10|13256.5|13241.5|13254.5|13239.5|13256.7|13241.7|13254|13239|1
1653479610000|2022-05-25 11:53:30|13255.8|13240.8|13255.8|13240.8|13255.8|13240.8|13255.8|13240.8|0
1653479620000|2022-05-25 11:53:40|13256.5|13241.5|13259.4|13244.4|13259.4|13244.4|13256.5|13241.5|0
1653479630000|2022-05-25 11:53:50|13258.9|13243.9|13257.7|13242.7|13258.9|13243.9|13257.7|13242.7|0
1653479700000|2022-05-25 11:55:00|13258.5|13243.5|13255.7|13240.7|13258.5|13243.5|13255.2|13240.2|2
1653479710000|2022-05-25 11:55:10|13255.2|13240.2|13255.7|13240.7|13255.7|13240.7|13255.2|13240.2|0
1653479730000|2022-05-25 11:55:30|13255.2|13240.2|13252.5|13237.5|13255.2|13240.2|13252.5|13237.5|0
1653479740000|2022-05-25 11:55:40|13252.4|13237.4|13252.4|13237.4|13252.4|13237.4|13252.4|13237.4|0
1653479760000|2022-05-25 11:56:00|13254.3|13239.3|13262.7|13247.7|13265.8|13250.8|13254.2|13239.2|12
1653479770000|2022-05-25 11:56:10|13259.7|13244.7|13259.7|13244.7|13259.7|13244.7|13259.7|13244.7|1
1653479800000|2022-05-25 11:56:40|13261.4|13246.4|13260.4|13245.4|13261.4|13246.4|13260.4|13245.4|0
1653479810000|2022-05-25 11:56:50|13259.5|13244.5|13259.5|13244.5|13259.5|13244.5|13259.5|13244.5|0
1653479820000|2022-05-25 11:57:00|13260.4|13245.4|13260.2|13245.2|13260.4|13245.4|13260|13245|0
1653479830000|2022-05-25 11:57:10|13260|13245|13259.5|13244.5|13260|13245|13259.5|13244.5|0
1653479840000|2022-05-25 11:57:20|13259.2|13244.2|13259|13244|13259.2|13244.2|13259|13244|0
1653479850000|2022-05-25 11:57:30|13257.3|13242.3|13251.4|13236.4|13257.3|13242.3|13251.4|13236.4|1
1653479860000|2022-05-25 11:57:40|13252.3|13237.3|13251.2|13236.2|13252.3|13237.3|13251.2|13236.2|2
1653479870000|2022-05-25 11:57:50|13251.4|13236.4|13246.7|13231.7|13251.9|13236.9|13246.2|13226.4|1
1653479880000|2022-05-25 11:58:00|13246|13231|13246|13231|13246.7|13231.7|13245.7|13230.7|2
1653479890000|2022-05-25 11:58:10|13246.3|13231.3|13245.8|13230.8|13246.3|13231.3|13245.8|13230.8|1
1653479910000|2022-05-25 11:58:30|13245.5|13230.5|13244.6|13229.6|13245.5|13230.5|13244.6|13229.6|0
1653479940000|2022-05-25 11:59:00|13244.1|13229.1|13243.2|13228.2|13244.1|13229.1|13243|13228|1
1653479980000|2022-05-25 11:59:40|13241.7|13226.7|13243.2|13228.2|13243.2|13228.2|13241.2|13226.2|6
1653480000000|2022-05-25 12:00:00|13243.4|13228.4|13247.1|13232.1|13247.9|13232.9|13243.4|13228.4|3
1653480030000|2022-05-25 12:00:30|13247.3|13232.3|13247.3|13232.3|13247.3|13232.3|13247.3|13232.3|0
1653480040000|2022-05-25 12:00:40|13247.8|13232.8|13255.2|13240.2|13255.7|13240.7|13247.3|13232.3|2
1653480050000|2022-05-25 12:00:50|13260.6|13245.6|13253|13238|13260.6|13245.6|13253|13238|2
1653480060000|2022-05-25 12:01:00|13246.4|13231.4|13242.1|13227.1|13246.4|13231.4|13242.1|13227.1|2
1653480070000|2022-05-25 12:01:10|||||||||9
1653480080000|2022-05-25 12:01:20|13239.8|13224.8|13240.2|13225.2|13240.4|13225.4|13239.7|13224.7|10
1653480090000|2022-05-25 12:01:30|13245.1|13230.1|13239.6|13224.6|13245.1|13230.1|13239.6|13224.6|49
1653480100000|2022-05-25 12:01:40|13239.4|13224.4|13242.5|13227.5|13244.2|13229.2|13239.4|13224.4|13
1653480110000|2022-05-25 12:01:50|13241.9|13226.9|13240.7|13225.7|13241.9|13226.9|13240.7|13225.7|1
1653480120000|2022-05-25 12:02:00|13240.2|13225.2|13242.5|13227.5|13243.6|13228.6|13240.2|13225.2|4
1653480130000|2022-05-25 12:02:10|13242.4|13227.4|13242.4|13227.4|13242.4|13227.4|13242.4|13227.4|0
1653480140000|2022-05-25 12:02:20|13244.9|13229.9|13252.8|13237.8|13252.8|13237.8|13244.9|13229.9|7
1653480150000|2022-05-25 12:02:30|13252.1|13237.1|13249.4|13234.4|13252.1|13237.1|13249.4|13234.4|3
1653480180000|2022-05-25 12:03:00|13249.6|13234.6|13234.9|13219.9|13249.6|13234.6|13234.9|13219.9|6
1653480190000|2022-05-25 12:03:10|13235.4|13220.4|13244.7|13229.7|13244.7|13229.7|13235.4|13220.4|3
1653480220000|2022-05-25 12:03:40|13245.4|13230.4|13252.5|13237.5|13252.5|13237.5|13245.4|13230.4|0
1653480230000|2022-05-25 12:03:50|13253.5|13238.5|13254.5|13239.5|13254.5|13239.5|13253.5|13238.5|0
1653480240000|2022-05-25 12:04:00|13253.1|13238.1|13256.2|13241.2|13256.2|13241.2|13253.1|13238.1|3
1653480250000|2022-05-25 12:04:10|13260.2|13245.2|13261.3|13246.3|13262.3|13247.3|13260.2|13245.2|34
1653480260000|2022-05-25 12:04:20|13259.3|13244.3|13259.1|13244.1|13259.3|13244.3|13259.1|13244.1|4
1653480290000|2022-05-25 12:04:50|13262.6|13247.6|13266.6|13251.6|13266.6|13251.6|13262.6|13247.6|1
1653480310000|2022-05-25 12:05:10|13261.8|13246.8|13254|13239|13262|13246.8|13253.6|13237|4
1653480330000|2022-05-25 12:05:30|13252.9|13237.9|13246.4|13231.4|13252.9|13237.9|13244.7|13229.7|0
1653480340000|2022-05-25 12:05:40|13246.2|13231.2|13246.2|13231.2|13246.4|13231.4|13246.2|13231.2|0
1653480350000|2022-05-25 12:05:50|13244.9|13229.9|13243|13228|13244.9|13229.9|13243|13228|0
1653480360000|2022-05-25 12:06:00|13241.8|13226.8|13241.4|13226.4|13242.2|13227.2|13240|13225|1
1653480370000|2022-05-25 12:06:10|13241.2|13226.2|13257.2|13232.2|13257.2|13232.2|13241|13226|1
1653480380000|2022-05-25 12:06:20|13258.1|13233.1|13258.1|13233.1|13258.1|13233.1|13258.1|13233.1|1
1653480390000|2022-05-25 12:06:30|||||||||1
1653480400000|2022-05-25 12:06:40|13255.6|13240.6|13255.6|13240.6|13255.6|13240.6|13255.6|13240.6|0
1653480410000|2022-05-25 12:06:50|13256.3|13241.3|13256.3|13241.3|13256.3|13241.3|13256.3|13241.3|0
1653480420000|2022-05-25 12:07:00|13258.2|13243.2|13258.2|13243.2|13258.2|13243.2|13258|13243|1
1653480430000|2022-05-25 12:07:10|13258.8|13243.8|13269.1|13254.1|13269.1|13254.1|13258.3|13243.3|7
1653480440000|2022-05-25 12:07:20|13268.9|13253.9|13268.9|13253.9|13268.9|13253.9|13268.9|13253.9|1
1653480450000|2022-05-25 12:07:30|13269.9|13254.9|13271.9|13256.9|13271.9|13256.9|13269.9|13254.9|1
1653480460000|2022-05-25 12:07:40|13271.7|13256.7|13271.4|13256.4|13271.7|13256.7|13271.4|13256.4|0
1653480470000|2022-05-25 12:07:50|13271.7|13256.7|13274.2|13259.2|13274.2|13259.2|13271.7|13256.7|0
1653480480000|2022-05-25 12:08:00|13273.1|13258.1|13269.1|13254.1|13273.1|13258.1|13269.1|13254.1|9
1653480490000|2022-05-25 12:08:10|13265.2|13250.2|13268.8|13253.8|13268.8|13253.8|13262.4|13247.4|8
1653480500000|2022-05-25 12:08:20|13268.5|13253.5|13268|13253|13268.5|13253.5|13267.6|13252.6|1
1653480520000|2022-05-25 12:08:40|13268.7|13253.7|13267.1|13252.1|13268.7|13253.7|13267.1|13252.1|1
1653480530000|2022-05-25 12:08:50|13267.4|13252.4|13267.4|13252.4|13267.4|13252.4|13267.1|13252.1|0
1653480540000|2022-05-25 12:09:00|13272.6|13257.6|13273.4|13258.4|13273.4|13258.4|13272.6|13257.6|1
1653480550000|2022-05-25 12:09:10|13272.9|13257.9|13273.1|13258.1|13273.1|13258.1|13272.9|13257.9|2
1653480570000|2022-05-25 12:09:30|13273.3|13258.3|13273.3|13258.3|13273.3|13258.3|13273.3|13258.3|0
1653480580000|2022-05-25 12:09:40|||||||||1
1653480610000|2022-05-25 12:10:10|13273.1|13258.1|13273.1|13258.1|13273.1|13258.1|13273.1|13258.1|0
1653480620000|2022-05-25 12:10:20|13266.2|13251.2|13270.5|13255.5|13270.5|13255.5|13266.2|13251.2|2
1653480630000|2022-05-25 12:10:30|13271.1|13256.1|13272.1|13257.1|13272.1|13257.1|13270.2|13255.2|1
1653480640000|2022-05-25 12:10:40|13272.4|13257.4|13273.1|13258.1|13273.1|13258.1|13272.4|13257.4|1
1653480650000|2022-05-25 12:10:50|13270.7|13255.7|13270.7|13255.7|13270.7|13255.7|13270.7|13255.7|0
1653480660000|2022-05-25 12:11:00|13270.6|13255.6|13272.8|13257.8|13272.8|13257.8|13270.6|13255.6|1
1653480670000|2022-05-25 12:11:10|13273|13258|13273.3|13258.3|13273.3|13258.3|13273|13258|1
1653480680000|2022-05-25 12:11:20|13276.4|13261.4|13281.5|13266.5|13281.5|13266.5|13276.4|13261.4|5
1653480690000|2022-05-25 12:11:30|13281.4|13266.4|13281.7|13266.7|13281.7|13266.7|13281.4|13266.4|0
1653480710000|2022-05-25 12:11:50|13281.9|13266.9|13281.9|13266.9|13282.7|13267.7|13281.9|13266.9|0
1653480720000|2022-05-25 12:12:00|13282.7|13267.7|13280.3|13265.3|13282.7|13267.7|13280.3|13265.3|1
1653480740000|2022-05-25 12:12:20|13281.7|13266.7|13282.2|13267.2|13283.6|13268.6|13281.5|13266.5|3
1653480750000|2022-05-25 12:12:30|13283.9|13268.9|13285.7|13270.7|13285.9|13270.9|13282.7|13267.7|6
1653480760000|2022-05-25 12:12:40|13285.5|13270.5|13286|13271|13286|13271|13285.5|13270.5|0
1653480770000|2022-05-25 12:12:50|13286.6|13271.6|13279.5|13264.5|13287.1|13272.1|13278.2|13263.2|2
1653480780000|2022-05-25 12:13:00|13279.7|13264.7|13279.7|13264.7|13279.7|13264.7|13279.7|13264.7|0
1653480790000|2022-05-25 12:13:10|13280.1|13265.1|13288.5|13273.5|13288.5|13273.5|13280.1|13265.1|1
1653480800000|2022-05-25 12:13:20|13288|13273|13289|13274|13289|13274|13286.5|13271.5|1
1653480810000|2022-05-25 12:13:30|13288.3|13273.3|13284.4|13269.4|13288.3|13273.3|13280.3|13262|7
1653480820000|2022-05-25 12:13:40|13284.2|13269.2|13283.6|13268.6|13284.2|13269.2|13283.3|13268.3|0
1653480830000|2022-05-25 12:13:50|13284.7|13269.7|13279.6|13264.6|13285.6|13270.6|13279.2|13264.2|2
1653480840000|2022-05-25 12:14:00|13280.9|13265.9|13267.7|13252.7|13282.4|13265.9|13267.7|13252.7|4
1653480850000|2022-05-25 12:14:10|||||||||1
1653480860000|2022-05-25 12:14:20|13269.3|13254.3|13271.8|13256.8|13271.8|13256.8|13269.3|13254.3|2
1653480880000|2022-05-25 12:14:40|13272.4|13257.4|13272.4|13257.4|13272.4|13257.4|13272.4|13257.4|0
1653480890000|2022-05-25 12:14:50|13273.7|13258.7|13274.2|13259.2|13274.8|13259.8|13273.7|13258.7|2
1653480900000|2022-05-25 12:15:00|13269.9|13232.4|13267.7|13230.2|13269.9|13232.4|13267.7|13230.2|2
1653480910000|2022-05-25 12:15:10|13267.4|13229.9|13267.4|13229.9|13267.4|13229.9|13267.4|13229.9|0
1653480920000|2022-05-25 12:15:20|13269.7|13232.2|13270.3|13232.8|13270.3|13232.8|13269.7|13232.2|0
1653480930000|2022-05-25 12:15:30|13264.7|13249.7|13264.7|13249.7|13264.7|13249.7|13264.7|13249.7|0
1653480960000|2022-05-25 12:16:00|13267.4|13252.4|13270.1|13255.1|13273.6|13258.6|13267.4|13252.4|3
1653480970000|2022-05-25 12:16:10|13267.4|13252.4|13267.4|13252.4|13267.4|13252.4|13267.4|13252.4|1
1653480980000|2022-05-25 12:16:20|13267.9|13252.9|13267.9|13252.9|13267.9|13252.9|13267.6|13252.6|0
1653480990000|2022-05-25 12:16:30|13266.8|13251.8|13266.8|13251.8|13266.8|13251.8|13266.8|13251.8|0
1653481020000|2022-05-25 12:17:00|13271.1|13246.1|13268.5|13243.5|13271.1|13246.1|13268.5|13243.5|2
1653481030000|2022-05-25 12:17:10|13269|13244|13263.6|13248.6|13276.9|13249.3|13263.6|13239.4|7
1653481040000|2022-05-25 12:17:20|13263.1|13248.1|13263.1|13248.1|13263.1|13248.1|13262.9|13247.9|0
1653481050000|2022-05-25 12:17:30|13262.8|13247.8|13262.8|13247.8|13263.3|13248.3|13262.8|13247.8|0
1653481060000|2022-05-25 12:17:40|13263.1|13248.1|13263.3|13248.3|13263.8|13248.8|13263.1|13248.1|1
1653481080000|2022-05-25 12:18:00|13263.1|13248.1|13263.1|13248.1|13263.1|13248.1|13263.1|13248.1|0
1653481100000|2022-05-25 12:18:20|13268.2|13253.2|13265.8|13250.8|13268.2|13253.2|13265.8|13250.8|10
1653481120000|2022-05-25 12:18:40|13266|13251|13266|13251|13266.3|13251.3|13265.8|13250.8|0
1653481130000|2022-05-25 12:18:50|13265.8|13250.8|13265.8|13250.8|13266|13251|13265.8|13250.8|0
1653481160000|2022-05-25 12:19:20|13265.3|13250.3|13265.3|13250.3|13265.3|13250.3|13265.3|13250.3|0
1653481180000|2022-05-25 12:19:40|13264|13249|13264|13249|13264|13249|13264|13249|0
1653481200000|2022-05-25 12:20:00|13265.4|13250.4|13274.6|13259.6|13274.8|13259.8|13265.4|13250.4|6
1653481210000|2022-05-25 12:20:10|13274.1|13259.1|13272.9|13257.9|13274.1|13259.1|13272.9|13257.9|0
1653481220000|2022-05-25 12:20:20|||||||||1
1653481230000|2022-05-25 12:20:30|13272.7|13257.7|13272.5|13257.5|13272.7|13257.7|13272.5|13257.5|0
1653481240000|2022-05-25 12:20:40|13272.7|13257.7|13272.2|13257.2|13272.7|13257.7|13272.2|13257.2|0
1653481250000|2022-05-25 12:20:50|13272.5|13257.5|13272.2|13257.2|13272.5|13257.5|13272.2|13257.2|0
1653481270000|2022-05-25 12:21:10|13273|13258|13272.6|13257.6|13273|13258|13272.6|13257.6|0
1653481280000|2022-05-25 12:21:20|13271.7|13256.7|13270.9|13255.9|13271.7|13256.7|13270.9|13255.9|3
1653481320000|2022-05-25 12:22:00|13271.9|13256.9|13272.6|13257.6|13272.6|13257.6|13271.9|13256.9|1
1653481330000|2022-05-25 12:22:10|13274.5|13259.5|13274.5|13259.5|13274.5|13259.5|13274.5|13259.5|1
1653481340000|2022-05-25 12:22:20|13274.8|13259.8|13275.8|13260.8|13276.3|13261.3|13274.8|13259.8|4
1653481350000|2022-05-25 12:22:30|13276.1|13261.1|13276.1|13261.1|13276.1|13261.1|13276.1|13261.1|0
1653481410000|2022-05-25 12:23:30|13277.1|13262.1|13276.9|13261.9|13277.1|13262.1|13276.9|13261.9|1
1653481420000|2022-05-25 12:23:40|13277.2|13252.2|13272|13257|13277.2|13257.2|13272|13252.2|2
1653481440000|2022-05-25 12:24:00|13271.7|13256.7|13271.7|13256.7|13271.7|13256.7|13271.7|13256.7|0
1653481480000|2022-05-25 12:24:40|13272.9|13257.9|13270.7|13255.7|13272.9|13257.9|13270|13255|0
1653481490000|2022-05-25 12:24:50|13270.5|13255.5|13275.8|13260.8|13275.8|13260.8|13270.3|13255.3|1
1653481500000|2022-05-25 12:25:00|13277.1|13262.1|13274.6|13259.6|13277.1|13262.1|13274.6|13259.6|1
1653481510000|2022-05-25 12:25:10|13275.4|13260.4|13269.2|13254.2|13275.4|13260.4|13268.9|13253.9|11
1653481520000|2022-05-25 12:25:20|13268.9|13253.9|13267.5|13252.5|13270.4|13255.4|13267.5|13252.5|9
1653481530000|2022-05-25 12:25:30|13267.8|13252.8|13267.8|13252.8|13267.8|13252.8|13267.8|13252.8|0
1653481560000|2022-05-25 12:26:00|13270.8|13255.8|13270.8|13255.8|13270.8|13255.8|13270.8|13255.8|0
1653481570000|2022-05-25 12:26:10|13273|13258|13272.5|13257.5|13273|13258|13272.5|13257.5|1
1653481590000|2022-05-25 12:26:30|13273.7|13258.7|13273.7|13258.7|13273.7|13258.7|13273.7|13258.7|2
1653481620000|2022-05-25 12:27:00|||||||||3
1653481630000|2022-05-25 12:27:10|||||||||7
1653481640000|2022-05-25 12:27:20|13278.6|13263.6|13278.6|13263.6|13278.6|13263.6|13278.6|13263.6|1
1653481650000|2022-05-25 12:27:30|13276.2|13261.2|13272.9|13257.9|13276.2|13261.2|13272.9|13257.9|1
1653481660000|2022-05-25 12:27:40|13272.6|13257.6|13269.4|13254.4|13272.6|13257.6|13268.8|13253.8|1
1653481670000|2022-05-25 12:27:50|13268.9|13253.9|13260.5|13245.5|13268.9|13253.9|13260.5|13245.5|2
1653481680000|2022-05-25 12:28:00|13259.4|13244.4|13259.4|13244.4|13259.4|13244.4|13259.4|13244.4|0
1653481690000|2022-05-25 12:28:10|||||||||1
1653481700000|2022-05-25 12:28:20|13259.1|13244.1|13259.1|13244.1|13259.1|13244.1|13259.1|13244.1|0
1653481710000|2022-05-25 12:28:30|13257.4|13242.4|13257.4|13242.4|13257.4|13242.4|13257.4|13242.4|1
1653481720000|2022-05-25 12:28:40|13256.1|13241.1|13256.1|13241.1|13256.1|13241.1|13256.1|13241.1|9
1653481730000|2022-05-25 12:28:50|13255.9|13240.9|13255.9|13240.9|13255.9|13240.9|13255.9|13240.9|2
1653481740000|2022-05-25 12:29:00|13255.6|13240.6|13264.6|13249.6|13265.6|13250.6|13255.6|13240.6|6
1653481800000|2022-05-25 12:30:00|13266.8|13251.8|13265.4|13250.4|13266.8|13251.8|13265.4|13250.4|2
1653481820000|2022-05-25 12:30:20|13265.6|13250.6|13266.1|13251.1|13266.8|13251.8|13265.6|13250.6|0
1653481830000|2022-05-25 12:30:30|13265.9|13250.9|13265.9|13250.9|13266.1|13251.1|13265.9|13250.9|11
1653481840000|2022-05-25 12:30:40|13266.8|13251.8|13269.4|13254.4|13269.4|13254.4|13265.2|13250.2|1
1653481850000|2022-05-25 12:30:50|13269.2|13254.2|13267.2|13252.2|13269.5|13254.5|13266.9|13251.9|4
1653481900000|2022-05-25 12:31:40|13262.3|13247.3|13262.3|13247.3|13262.3|13247.3|13262.3|13247.3|1
1653481910000|2022-05-25 12:31:50|13262.5|13247.5|13262.8|13247.8|13262.8|13247.8|13262.5|13247.5|0
1653481930000|2022-05-25 12:32:10|13262.6|13247.6|13261.7|13246.7|13263.9|13248.9|13261.5|13246.5|3
1653481940000|2022-05-25 12:32:20|13261.5|13246.5|13261.5|13246.5|13262.5|13247.5|13261.2|13246.2|2
1653481950000|2022-05-25 12:32:30|13261.4|13246.4|13269.8|13254.8|13272.5|13257.5|13261.4|13246.4|12
1653481960000|2022-05-25 12:32:40|13270.3|13255.3|13270.8|13255.8|13270.8|13255.8|13270.3|13255.3|0
1653481980000|2022-05-25 12:33:00|13270.5|13255.5|13270.5|13255.5|13270.5|13255.5|13270.5|13255.5|3
1653481990000|2022-05-25 12:33:10|13271.1|13256.1|13271.1|13256.1|13271.1|13256.1|13271.1|13256.1|0
1653482000000|2022-05-25 12:33:20|||||||||1
1653482020000|2022-05-25 12:33:40|13271.3|13256.3|13271.3|13256.3|13271.3|13256.3|13271.3|13256.3|0
1653482060000|2022-05-25 12:34:20|13271.6|13256.6|13281.3|13266.3|13281.3|13266.3|13271.1|13256.1|13
1653482070000|2022-05-25 12:34:30|13281.5|13266.5|13277.9|13262.9|13282.5|13267.5|13277.9|13262.9|4
1653482090000|2022-05-25 12:34:50|13277.4|13262.4|13276.4|13261.4|13277.4|13262.4|13276.4|13261.4|0
1653482100000|2022-05-25 12:35:00|13272.9|13257.9|13274.8|13259.8|13277.3|13262.3|13272.9|13257.9|3
1653482110000|2022-05-25 12:35:10|13275.3|13260.3|13277.1|13262.1|13277.1|13262.1|13275.3|13260.3|2
1653482150000|2022-05-25 12:35:50|13276.6|13261.6|13276.1|13261.1|13276.6|13261.6|13276.1|13261.1|1
1653482160000|2022-05-25 12:36:00|13275.6|13260.6|13277.6|13262.6|13278.3|13263.3|13275.6|13260.6|2
1653482170000|2022-05-25 12:36:10|13277.9|13262.9|13279.1|13264.1|13279.1|13264.1|13277.9|13262.9|5
1653482180000|2022-05-25 12:36:20|13281.6|13266.6|13282.1|13267.1|13282.1|13267.1|13281.6|13266.6|13
1653482190000|2022-05-25 12:36:30|13283.1|13268.1|13283.1|13268.1|13283.1|13268.1|13282.9|13267.9|25
1653482210000|2022-05-25 12:36:50|13282.8|13267.8|13282.8|13267.8|13282.8|13267.8|13282.8|13267.8|0
1653482220000|2022-05-25 12:37:00|13281.3|13266.3|13283.6|13268.6|13283.8|13268.8|13278.8|13263.8|7
1653482230000|2022-05-25 12:37:10|13284.9|13269.9|13281.6|13266.6|13284.9|13269.9|13281.6|13266.6|2
1653482240000|2022-05-25 12:37:20|13282.3|13267.3|13283.8|13268.8|13283.8|13268.8|13282.3|13267.3|4
1653482250000|2022-05-25 12:37:30|13283|13268|13283.8|13268.8|13283.8|13268.8|13281.3|13266.3|13
1653482260000|2022-05-25 12:37:40|13283.3|13268.3|13282.8|13267.8|13283.8|13268.8|13282.3|13267.3|4
1653482270000|2022-05-25 12:37:50|13291.1|13276.1|13291.6|13276.6|13293.1|13278.1|13291.1|13276.1|34
1653482280000|2022-05-25 12:38:00|13291.3|13276.3|13293.3|13278.3|13293.6|13278.6|13291.1|13276.1|8
1653482290000|2022-05-25 12:38:10|||||||||4
1653482330000|2022-05-25 12:38:50|13301.2|13286.2|13305.3|13290.3|13305.6|13290.6|13298.8|13283.8|41
1653482340000|2022-05-25 12:39:00|13305.1|13290.1|13303.2|13288.2|13305.1|13290.1|13302.9|13287.9|1
1653482360000|2022-05-25 12:39:20|13303.5|13288.5|13302.4|13287.4|13303.5|13288.5|13296.9|13281.9|2
1653482370000|2022-05-25 12:39:30|13303.3|13288.3|13303.7|13288.7|13303.9|13288.9|13303.3|13288.3|2
1653482380000|2022-05-25 12:39:40|13303.9|13288.9|13303.7|13288.7|13303.9|13288.9|13303.7|13288.7|0
1653482390000|2022-05-25 12:39:50|13298.7|13283.7|13296.7|13281.7|13298.7|13283.7|13295.8|13280.8|8
1653482400000|2022-05-25 12:40:00|13297|13282|13307.1|13292.1|13307.2|13292.2|13296.7|13281.7|10
1653482410000|2022-05-25 12:40:10|13307.4|13292.4|13310|13295|13310.3|13295.3|13307.4|13292.4|4
1653482420000|2022-05-25 12:40:20|13311|13296|13311|13296|13311|13296|13311|13296|1
1653482430000|2022-05-25 12:40:30|13313.5|13298.5|13318.9|13303.9|13321|13306|13313.5|13298.5|21
1653482440000|2022-05-25 12:40:40|13317.8|13302.8|13320.5|13305.5|13320.5|13305.5|13317.8|13302.8|1
1653482450000|2022-05-25 12:40:50|13318.5|13303.5|13317.6|13302.6|13318.5|13303.5|13317.6|13302.6|2
1653482460000|2022-05-25 12:41:00|13317.3|13302.3|13311.3|13296.3|13317.3|13302.3|13309.6|13294.6|9
1653482470000|2022-05-25 12:41:10|13311.6|13296.6|13319.2|13304.2|13319.2|13304.2|13311.6|13296.6|2
1653482480000|2022-05-25 12:41:20|13317.6|13302.6|13315.6|13300.6|13317.6|13302.6|13314.6|13299.6|2
1653482490000|2022-05-25 12:41:30|13316.1|13301.1|13319|13304|13319|13304|13316.1|13301.1|1
1653482500000|2022-05-25 12:41:40|13320|13305|13320|13305|13320|13305|13319.5|13304.5|2
1653482510000|2022-05-25 12:41:50|13319.7|13304.7|13319.5|13304.5|13319.7|13304.7|13319|13304|1
1653482520000|2022-05-25 12:42:00|13319|13304|13320.2|13305.2|13320.5|13305.5|13318.5|13303.5|7
1653482530000|2022-05-25 12:42:10|13320|13305|13316.5|13301.5|13320|13305|13315.7|13300.7|2
1653482560000|2022-05-25 12:42:40|13316.4|13301.4|13315.4|13300.4|13316.4|13301.4|13314.2|13299.2|3
1653482570000|2022-05-25 12:42:50|13312.4|13297.4|13308.3|13293.3|13312.4|13297.4|13308.3|13293.3|2
1653482580000|2022-05-25 12:43:00|13306.1|13291.1|13303.3|13288.3|13306.1|13291.1|13303.3|13288.3|1
1653482590000|2022-05-25 12:43:10|13303.2|13288.2|13303.2|13288.2|13303.2|13288.2|13303.2|13288.2|0
1653482600000|2022-05-25 12:43:20|13306.2|13291.2|13314.7|13299.7|13314.9|13299.9|13306.2|13291.2|5
1653482610000|2022-05-25 12:43:30|13314.4|13299.4|13312.9|13297.9|13314.4|13299.4|13312.9|13297.9|2
1653482620000|2022-05-25 12:43:40|13313.2|13298.2|13314.9|13299.9|13315.4|13300.4|13313.2|13298.2|1
1653482630000|2022-05-25 12:43:50|13314.5|13299.5|13308.2|13293.2|13314.5|13299.5|13306.4|13291.4|2
1653482640000|2022-05-25 12:44:00|13308.5|13293.5|13308.7|13293.7|13308.7|13293.7|13306.7|13291.7|0
1653482650000|2022-05-25 12:44:10|13309|13294|13309.2|13294.2|13309.5|13294.5|13309|13294|3
1653482670000|2022-05-25 12:44:30|||||||||1
1653482700000|2022-05-25 12:45:00|13311.6|13296.6|13308.8|13293.8|13315.9|13300.9|13308.8|13293.8|14
1653482710000|2022-05-25 12:45:10|13309.1|13294.1|13309.1|13294.1|13309.1|13294.1|13309.1|13294.1|0
1653482720000|2022-05-25 12:45:20|13309.3|13294.3|13308.6|13293.6|13309.3|13294.3|13308.6|13293.6|1
1653482730000|2022-05-25 12:45:30|13308.4|13293.4|13307|13292|13308.4|13293.4|13307|13292|1
1653482740000|2022-05-25 12:45:40|13306.7|13291.7|13302.3|13287.3|13307.3|13292.3|13301.1|13286.1|9
1653482750000|2022-05-25 12:45:50|13300.6|13285.6|13299.7|13284.7|13300.6|13285.6|13297.9|13282.9|6
1653482770000|2022-05-25 12:46:10|13299.9|13284.9|13293.9|13278.9|13299.9|13284.9|13293.9|13278.9|18
1653482780000|2022-05-25 12:46:20|13294.1|13279.1|13293.8|13278.8|13301.3|13286.3|13293.3|13278.3|25
1653482790000|2022-05-25 12:46:30|13292.7|13277.7|13294.7|13279.7|13297.6|13282.6|13292.7|13277.7|1
1653482800000|2022-05-25 12:46:40|13294.4|13279.4|13294.4|13279.4|13294.4|13279.4|13294.4|13279.4|0
1653482810000|2022-05-25 12:46:50|13295.2|13280.2|13298|13283|13298|13283|13295.2|13280.2|1
1653482820000|2022-05-25 12:47:00|13299.1|13284.1|13299.1|13284.1|13299.1|13284.1|13299.1|13284.1|0
1653482830000|2022-05-25 12:47:10|13298.6|13283.6|13299.6|13284.6|13299.6|13284.6|13298.6|13283.6|0
1653482840000|2022-05-25 12:47:20|13299.3|13284.3|13300|13285|13300|13285|13299.3|13284.3|0
1653482850000|2022-05-25 12:47:30|13299.6|13284.6|13292.9|13277.9|13299.6|13284.6|13292.6|13277.6|3
1653482870000|2022-05-25 12:47:50|13292.6|13277.6|13300|13285|13300|13285|13292.6|13277.6|2
1653482890000|2022-05-25 12:48:10|13298.5|13283.5|13298.5|13283.5|13298.5|13283.5|13298.5|13283.5|1
1653482900000|2022-05-25 12:48:20|13299|13284|13299.5|13284.5|13299.5|13284.5|13298.5|13283.5|1
1653482910000|2022-05-25 12:48:30|13299.3|13284.3|13300.3|13285.3|13300.3|13285.3|13299.3|13284.3|2
1653482930000|2022-05-25 12:48:50|13302.2|13287.2|13302.2|13287.2|13302.2|13287.2|13302.2|13287.2|1
1653482940000|2022-05-25 12:49:00|13303|13288|13302.3|13287.3|13303|13288|13302.3|13287.3|0
1653482950000|2022-05-25 12:49:10|13303|13288|13305|13290|13305|13290|13303|13288|2
1653482960000|2022-05-25 12:49:20|13309.8|13294.8|13309.8|13294.8|13309.8|13294.8|13309.8|13294.8|2
1653482970000|2022-05-25 12:49:30|13310.9|13295.9|13312|13297|13312.5|13297.5|13310.9|13295.9|2
1653482980000|2022-05-25 12:49:40|13313|13298|13314|13299|13314|13299|13313|13298|4
1653482990000|2022-05-25 12:49:50|||||||||1
1653483000000|2022-05-25 12:50:00|13319.2|13304.2|13320|13305|13320|13305|13319.2|13304.2|26
1653483010000|2022-05-25 12:50:10|||||||||1
1653483020000|2022-05-25 12:50:20|13320.2|13305.2|13320.4|13305.4|13320.4|13305.4|13320.2|13305.2|5
1653483050000|2022-05-25 12:50:50|13321|13306|13321.4|13306.4|13321.4|13306.4|13321|13306|2
1653483060000|2022-05-25 12:51:00|13319.4|13304.4|13316.2|13301.2|13319.4|13304.4|13316.2|13301.2|0
1653483070000|2022-05-25 12:51:10|13316.1|13301.1|13318.1|13303.1|13318.4|13303.4|13316.1|13301.1|0
1653483090000|2022-05-25 12:51:30|13318.4|13303.4|13321.4|13306.4|13321.4|13306.4|13318.4|13303.4|1
1653483100000|2022-05-25 12:51:40|||||||||2
1653483110000|2022-05-25 12:51:50|13320.9|13305.9|13321.4|13306.4|13321.4|13306.4|13320.9|13305.9|3
1653483120000|2022-05-25 12:52:00|13321.1|13306.1|13320.9|13305.9|13321.1|13306.1|13320.9|13305.9|1
1653483130000|2022-05-25 12:52:10|13322.4|13307.4|13322.4|13307.4|13322.4|13307.4|13322.4|13307.4|0
1653483150000|2022-05-25 12:52:30|13322.3|13307.3|13322.3|13307.3|13322.3|13307.3|13322.3|13307.3|0
1653483160000|2022-05-25 12:52:40|13322.4|13307.4|13322.4|13307.4|13322.4|13307.4|13322.4|13307.4|2
1653483170000|2022-05-25 12:52:50|13322.8|13307.8|13323.4|13308.4|13323.4|13308.4|13322.6|13307.6|3
1653483180000|2022-05-25 12:53:00|13323.1|13308.1|13323.4|13308.4|13323.6|13308.6|13323.1|13308.1|20
1653483200000|2022-05-25 12:53:20|13322.9|13307.9|13323.4|13308.4|13323.4|13308.4|13322.9|13307.9|11
1653483210000|2022-05-25 12:53:30|13323.9|13308.9|13323.9|13308.9|13323.9|13308.9|13323.9|13308.9|2
1653483220000|2022-05-25 12:53:40|13323.6|13308.6|13323.9|13308.9|13323.9|13308.9|13323.6|13308.6|15
1653483230000|2022-05-25 12:53:50|13323.7|13308.7|13324.1|13309.1|13324.4|13309.4|13323.7|13308.7|2
1653483240000|2022-05-25 12:54:00|13323.9|13308.9|13323.9|13308.9|13323.9|13308.9|13323.9|13308.9|3
1653483270000|2022-05-25 12:54:30|13324.4|13309.4|13323.9|13308.9|13324.4|13309.4|13323.9|13308.9|0
1653483280000|2022-05-25 12:54:40|13324.1|13309.1|13324.1|13309.1|13324.1|13309.1|13324.1|13309.1|0
1653483290000|2022-05-25 12:54:50|13326.1|13311.1|13327.1|13312.1|13327.1|13312.1|13326.1|13311.1|10
1653483300000|2022-05-25 12:55:00|13327.6|13312.6|13333.2|13318.2|13333.2|13318.2|13326.6|13311.6|47
1653483310000|2022-05-25 12:55:10|13333|13318|13333|13318|13333|13318|13333|13318|1
1653483320000|2022-05-25 12:55:20|13332.5|13317.5|13329.5|13314.5|13332.5|13317.5|13326.3|13311.3|3
1653483330000|2022-05-25 12:55:30|13329.7|13314.7|13329.7|13314.7|13329.7|13314.7|13329.7|13314.7|0
1653483340000|2022-05-25 12:55:40|13331|13316|13331|13316|13331|13316|13331|13316|0
1653483350000|2022-05-25 12:55:50|13332|13317|13332.2|13317.2|13332.2|13317.2|13332|13317|1
1653483360000|2022-05-25 12:56:00|13332.5|13317.5|13332.5|13317.5|13332.5|13317.5|13332.5|13317.5|0
1653483370000|2022-05-25 12:56:10|13333.3|13318.3|13333.5|13318.5|13333.9|13318.9|13333.3|13318.3|3
1653483380000|2022-05-25 12:56:20|13330|13315|13326.1|13311.1|13330|13315|13325.8|13310.8|2
1653483390000|2022-05-25 12:56:30|13326.9|13311.9|13323.5|13308.5|13326.9|13311.9|13323.5|13308.5|16
1653483400000|2022-05-25 12:56:40|13325.1|13310.1|13327|13312|13327|13312|13325.1|13310.1|4
1653483410000|2022-05-25 12:56:50|13327.2|13312.2|13326|13311|13327.2|13312.2|13326|13311|1
1653483420000|2022-05-25 12:57:00|13325.8|13310.8|13323.4|13308.4|13325.8|13310.8|13323.1|13308.1|4
1653483430000|2022-05-25 12:57:10|13322.8|13307.8|13327.2|13312.2|13327.2|13312.2|13322.8|13307.8|2
1653483450000|2022-05-25 12:57:30|13327|13312|13332.2|13317.2|13332.2|13317.2|13327|13312|1
1653483460000|2022-05-25 12:57:40|13332|13317|13332|13317|13332.2|13317.2|13331.7|13316.7|0
1653483470000|2022-05-25 12:57:50|13331.7|13316.7|13332.2|13317.2|13332.2|13317.2|13331.7|13316.7|1
1653483480000|2022-05-25 12:58:00|13331.9|13316.9|13331.7|13316.7|13331.9|13316.9|13331.7|13316.7|1
1653483490000|2022-05-25 12:58:10|13332.2|13317.2|13333.8|13318.8|13333.8|13318.8|13332.2|13317.2|6
1653483500000|2022-05-25 12:58:20|13333.3|13318.3|13329.6|13314.6|13333.5|13318.5|13329.6|13314.6|3
1653483510000|2022-05-25 12:58:30|13329.8|13314.8|13330.3|13315.3|13331.8|13316.8|13329.6|13314.6|0
1653483520000|2022-05-25 12:58:40|13329.8|13314.8|13330.7|13315.7|13330.7|13315.7|13329.8|13314.8|1
1653483530000|2022-05-25 12:58:50|13330.2|13315.2|13332.2|13317.2|13332.2|13317.2|13330.2|13315.2|1
1653483540000|2022-05-25 12:59:00|13332.7|13317.7|13333.2|13318.2|13333.2|13318.2|13332.7|13317.7|2
1653483590000|2022-05-25 12:59:50|13333.7|13318.7|13333.5|13318.5|13333.7|13318.7|13333.5|13318.5|3
1653483600000|2022-05-25 13:00:00|13333.2|13318.2|13334.2|13319.2|13334.2|13319.2|13333.2|13318.2|3
1653483610000|2022-05-25 13:00:10|13333|13318|13333.2|13318.2|13333.3|13318.3|13330|13315|9
1653483620000|2022-05-25 13:00:20|13333.4|13318.4|13334.5|13319.5|13335.2|13320.2|13333.4|13318.4|2
1653483630000|2022-05-25 13:00:30|13334.2|13319.2|13336.8|13321.8|13337.8|13322.8|13334|13319|11
1653483640000|2022-05-25 13:00:40|13337.3|13322.3|13337.8|13322.8|13337.8|13322.8|13337.3|13322.3|3
1653483650000|2022-05-25 13:00:50|13338.3|13323.3|13338.3|13323.3|13338.3|13323.3|13338.3|13323.3|2
1653483660000|2022-05-25 13:01:00|13339.2|13324.2|13348.1|13333.1|13350.1|13335.1|13339.2|13324.2|39
1653483670000|2022-05-25 13:01:10|13347.9|13332.9|13347.1|13332.1|13347.9|13332.9|13342|13327|4
1653483680000|2022-05-25 13:01:20|13347.6|13332.6|13348.6|13333.6|13351.1|13336.1|13347.6|13332.6|7
1653483690000|2022-05-25 13:01:30|13351.1|13336.1|13348.9|13333.9|13351.1|13336.1|13347.4|13332.4|2
1653483700000|2022-05-25 13:01:40|13349.1|13334.1|13355.5|13340.5|13355.9|13340.9|13349.1|13334.1|19
1653483710000|2022-05-25 13:01:50|13354.5|13339.5|13357|13342|13357|13342|13354.5|13339.5|4
1653483720000|2022-05-25 13:02:00|13356.1|13341.1|13356.8|13341.8|13357.3|13342.3|13356.1|13341.1|5
1653483730000|2022-05-25 13:02:10|13356.1|13341.1|13357.3|13342.3|13357.3|13342.3|13356.1|13341.1|7
1653483760000|2022-05-25 13:02:40|||||||||1
1653483770000|2022-05-25 13:02:50|13361|13346|13360.2|13345.2|13361|13346|13360.2|13345.2|5
1653483780000|2022-05-25 13:03:00|13362.2|13347.2|13346.5|13331.5|13362.2|13347.2|13345|13330|10
1653483790000|2022-05-25 13:03:10|13347.2|13332.2|13352.6|13337.6|13352.6|13337.6|13342.6|13327.6|6
1653483800000|2022-05-25 13:03:20|13349.2|13334.2|13345.4|13330.4|13351.6|13336.6|13345.2|13330.2|1
1653483810000|2022-05-25 13:03:30|13345.7|13330.7|13345.8|13330.8|13350.6|13335.6|13345.4|13330.4|11
1653483820000|2022-05-25 13:03:40|13344.3|13329.3|13345.3|13330.3|13345.3|13330.3|13344|13329|0
1653483830000|2022-05-25 13:03:50|13345.5|13330.5|13350.5|13335.5|13350.6|13335.6|13345.5|13330.5|6
1653483840000|2022-05-25 13:04:00|13351.4|13336.4|13341.9|13326.9|13352.5|13337.5|13341.7|13326.7|3
1653483850000|2022-05-25 13:04:10|13341.4|13326.4|13338.9|13323.9|13341.8|13326.8|13338.9|13323.9|0
1653483860000|2022-05-25 13:04:20|13339.2|13324.2|13339|13324|13343.2|13328.2|13336.3|13321.3|6
1653483870000|2022-05-25 13:04:30|13339.7|13324.7|13334.8|13319.8|13340.2|13325.2|13334.4|13319.4|4
1653483880000|2022-05-25 13:04:40|13334.3|13319.3|13337.7|13322.7|13337.7|13322.7|13334.3|13319.3|3
1653483890000|2022-05-25 13:04:50|13336|13321|13336.7|13321.7|13346.1|13331.1|13336|13321|18
1653483900000|2022-05-25 13:05:00|13326.3|13311.3|13322.8|13307.8|13326.3|13311.3|13322.8|13307.8|7
1653483920000|2022-05-25 13:05:20|13322.2|13307.2|13324.5|13309.5|13324.8|13309.8|13320.3|13305.3|1
1653483930000|2022-05-25 13:05:30|13324.8|13309.8|13324.8|13309.8|13324.8|13309.8|13324.8|13309.8|0
1653483940000|2022-05-25 13:05:40|13324.5|13309.5|13328.4|13313.4|13328.4|13313.4|13324.5|13309.5|1
1653483950000|2022-05-25 13:05:50|13328.2|13313.2|13328.2|13313.2|13328.2|13313.2|13326|13311|0
1653483960000|2022-05-25 13:06:00|13329|13314|13338.7|13323.7|13339.2|13324.2|13329|13314|1
1653483970000|2022-05-25 13:06:10|13339.2|13324.2|13341.4|13326.4|13341.7|13326.7|13339.2|13324.2|0
1653483980000|2022-05-25 13:06:20|13330.9|13315.9|13332.2|13317.2|13333|13318|13330.9|13315.9|2
1653483990000|2022-05-25 13:06:30|13332|13317|13329|13314|13332.5|13317.5|13328.7|13313.7|4
1653484010000|2022-05-25 13:06:50|13331.2|13316.2|13332.8|13317.8|13333|13318|13331.2|13316.2|1
1653484020000|2022-05-25 13:07:00|13332.5|13317.5|13330.7|13315.7|13332.5|13317.5|13330.2|13315.2|3
1653484030000|2022-05-25 13:07:10|13331.2|13316.2|13330.7|13315.7|13331.2|13316.2|13330.4|13315.4|0
1653484040000|2022-05-25 13:07:20|13331.1|13316.1|13330.7|13315.7|13331.4|13316.4|13330.7|13315.7|0
1653484060000|2022-05-25 13:07:40|13331.7|13316.7|13320.5|13305.5|13331.7|13316.7|13320.3|13305.3|2
1653484070000|2022-05-25 13:07:50|13321.3|13306.3|13320.3|13305.3|13321.5|13306.5|13320.3|13305.3|1
1653484080000|2022-05-25 13:08:00|13320.8|13305.8|13327.5|13312.5|13327.5|13312.5|13320.8|13305.8|7
1653484090000|2022-05-25 13:08:10|13327|13312|13327.2|13312.2|13327.2|13312.2|13327|13312|25
1653484110000|2022-05-25 13:08:30|13327.5|13312.5|13331|13316|13331.5|13316.5|13327.5|13312.5|2
1653484120000|2022-05-25 13:08:40|13330.9|13315.9|13330.9|13315.9|13330.9|13315.9|13330.9|13315.9|0
1653484130000|2022-05-25 13:08:50|13332.3|13317.3|13333.4|13318.4|13333.4|13318.4|13332.3|13317.3|2
1653484140000|2022-05-25 13:09:00|13333.2|13318.2|13319.5|13304.5|13333.4|13318.4|13319.5|13304.5|2
1653484150000|2022-05-25 13:09:10|13319.8|13304.8|13319.7|13304.7|13320.4|13305.4|13319.7|13304.7|5
1653484170000|2022-05-25 13:09:30|13319|13304|13306|13291|13319|13304|13306|13291|3
1653484180000|2022-05-25 13:09:40|13311|13296|13323.7|13308.7|13323.7|13308.7|13311|13296|5
1653484200000|2022-05-25 13:10:00|13324|13309|13325|13310|13326|13311|13324|13309|1
1653484210000|2022-05-25 13:10:10|13328.3|13313.3|13322.7|13307.7|13330.4|13315.4|13322.7|13307.7|5
1653484220000|2022-05-25 13:10:20|13322.2|13307.2|13315.4|13300.4|13322.2|13307.2|13315.4|13300.4|3
1653484230000|2022-05-25 13:10:30|13315.9|13300.9|13314.7|13299.7|13315.9|13300.9|13313.2|13298.2|2
1653484240000|2022-05-25 13:10:40|13319.2|13304.2|13319.7|13304.7|13319.7|13304.7|13319.2|13304.2|1
1653484250000|2022-05-25 13:10:50|13319.9|13304.9|13323.2|13308.2|13323.2|13308.2|13319.9|13304.9|1
1653484260000|2022-05-25 13:11:00|13317.2|13302.2|13319.2|13304.2|13320.2|13305.2|13316.2|13301.2|3
1653484270000|2022-05-25 13:11:10|13319.4|13304.4|13319.4|13304.4|13319.4|13304.4|13319.4|13304.4|1
1653484280000|2022-05-25 13:11:20|13320.9|13305.9|13322.9|13307.9|13323.4|13308.4|13320.9|13305.9|0
1653484290000|2022-05-25 13:11:30|13328.4|13313.4|13324.4|13309.4|13328.4|13313.4|13324.4|13309.4|2
1653484300000|2022-05-25 13:11:40|13320.1|13305.1|13319.9|13304.9|13320.1|13305.1|13315.4|13300.4|5
1653484310000|2022-05-25 13:11:50|13320.4|13305.4|13317.9|13302.9|13320.4|13305.4|13316.9|13301.9|0
1653484320000|2022-05-25 13:12:00|13315.4|13300.4|13314.9|13299.9|13316.4|13301.4|13313.6|13298.6|0
1653484330000|2022-05-25 13:12:10|13314.6|13299.6|13321.9|13306.9|13321.9|13306.9|13314.1|13299.1|2
1653484340000|2022-05-25 13:12:20|13322.1|13307.1|13320.8|13305.8|13322.1|13307.1|13320.3|13305.3|0
1653484350000|2022-05-25 13:12:30|13321.8|13306.8|13321.8|13306.8|13321.8|13306.8|13320.8|13305.8|0
1653484360000|2022-05-25 13:12:40|13322|13307|13321.5|13306.5|13323|13308|13321.3|13306.3|1
1653484370000|2022-05-25 13:12:50|13320.8|13305.8|13320.8|13305.8|13320.8|13305.8|13320.8|13305.8|0
1653484380000|2022-05-25 13:13:00|13320.5|13305.5|13322|13307|13322|13307|13320.5|13305.5|0
1653484390000|2022-05-25 13:13:10|13322.6|13307.6|13317.8|13302.8|13322.6|13307.6|13317.1|13302.1|3
1653484400000|2022-05-25 13:13:20|13317.6|13302.6|13317.8|13302.8|13318.1|13303.1|13317.6|13302.6|0
1653484410000|2022-05-25 13:13:30|13318.1|13303.1|13317.3|13302.3|13318.1|13303.1|13317.3|13302.3|0
1653484420000|2022-05-25 13:13:40|13317.5|13302.5|13318.1|13303.1|13318.1|13303.1|13316.6|13301.6|4
1653484430000|2022-05-25 13:13:50|||||||||1
1653484440000|2022-05-25 13:14:00|||||||||1
1653484450000|2022-05-25 13:14:10|13314.2|13299.2|13310.5|13295.5|13314.2|13299.2|13309.6|13294.6|6
1653484460000|2022-05-25 13:14:20|13309.5|13294.5|13304.6|13289.6|13309.5|13294.5|13304.3|13289.3|3
1653484470000|2022-05-25 13:14:30|||||||||2
1653484480000|2022-05-25 13:14:40|13305.3|13290.3|13309.1|13294.1|13309.1|13294.1|13305.3|13290.3|1
1653484490000|2022-05-25 13:14:50|13309.6|13294.6|13308.8|13293.8|13314|13299|13308.8|13293.8|5
1653484500000|2022-05-25 13:15:00|13310.7|13295.7|13314|13299|13314|13299|13309.1|13294.1|8
1653484510000|2022-05-25 13:15:10|13313.5|13298.5|13306.5|13291.5|13314|13299|13306.5|13291.5|5
1653484520000|2022-05-25 13:15:20|13307.3|13292.3|13307.3|13292.3|13307.3|13292.3|13307.3|13292.3|0
1653484530000|2022-05-25 13:15:30|13307.5|13292.5|13307.5|13292.5|13307.5|13292.5|13307.5|13292.5|0
1653484540000|2022-05-25 13:15:40|13310.2|13295.2|13310.5|13295.5|13310.5|13295.5|13310.2|13295.2|0
1653484550000|2022-05-25 13:15:50|13311|13296|13311.6|13296.6|13311.6|13296.6|13311|13296|1
1653484560000|2022-05-25 13:16:00|13311.3|13296.3|13305.3|13290.3|13311.3|13296.3|13305.3|13290.3|6
1653484570000|2022-05-25 13:16:10|13308|13293|13313|13298|13313|13298|13308|13293|4
1653484580000|2022-05-25 13:16:20|||||||||1
1653484600000|2022-05-25 13:16:40|13312.9|13297.9|13308.7|13293.7|13312.9|13297.9|13308.7|13293.7|3
1653484610000|2022-05-25 13:16:50|13309.5|13294.5|13307.2|13292.2|13310.2|13295.2|13307.2|13292.2|1
1653484620000|2022-05-25 13:17:00|||||||||2
1653484630000|2022-05-25 13:17:10|13308|13293|13303.8|13288.8|13308|13293|13303.8|13288.8|2
1653484640000|2022-05-25 13:17:20|13303.5|13288.5|13299.8|13284.8|13303.5|13288.5|13299.8|13284.8|3
1653484650000|2022-05-25 13:17:30|13299|13284|13304.7|13289.7|13304.7|13289.7|13299|13284|1
1653484660000|2022-05-25 13:17:40|||||||||1
1653484670000|2022-05-25 13:17:50|13305.7|13290.7|13307.9|13292.9|13307.9|13292.9|13305.7|13290.7|2
1653484680000|2022-05-25 13:18:00|13308.4|13293.4|13314|13299|13314|13299|13308.4|13293.4|4
1653484690000|2022-05-25 13:18:10|13314.3|13299.3|13314.3|13299.3|13314.3|13299.3|13314.3|13299.3|2
1653484700000|2022-05-25 13:18:20|13304.8|13289.8|13307.8|13292.8|13307.8|13292.8|13304.8|13289.8|8
1653484710000|2022-05-25 13:18:30|13307.2|13292.2|13305.8|13290.8|13307.2|13292.2|13305.8|13290.8|4
1653484720000|2022-05-25 13:18:40|13303.5|13288.5|13304.3|13289.3|13304.8|13289.8|13299.8|13284.8|8
1653484730000|2022-05-25 13:18:50|13303.8|13288.8|13298.3|13283.3|13303.8|13288.8|13298.3|13283.3|5
1653484740000|2022-05-25 13:19:00|13299.3|13284.3|13301.3|13286.3|13301.3|13286.3|13299.3|13284.3|4
1653484750000|2022-05-25 13:19:10|13301.2|13286.2|13301.2|13286.2|13301.2|13286.2|13301.2|13286.2|0
1653484760000|2022-05-25 13:19:20|||||||||1
1653484770000|2022-05-25 13:19:30|13301|13286|13293.4|13278.4|13301|13286|13293.2|13278.2|6
1653484780000|2022-05-25 13:19:40|13294.2|13279.2|13293.2|13278.2|13294.2|13279.2|13293.2|13278.2|5
1653484790000|2022-05-25 13:19:50|13298|13283|13308.7|13293.7|13308.7|13293.7|13298|13283|4
1653484800000|2022-05-25 13:20:00|13310.4|13295.4|13312.2|13297.2|13312.2|13297.2|13309.7|13294.7|3
1653484810000|2022-05-25 13:20:10|13313.7|13298.7|13313.7|13298.7|13313.7|13298.7|13313.7|13298.7|0
1653484820000|2022-05-25 13:20:20|13313.9|13298.9|13318.6|13303.6|13318.9|13303.9|13313.9|13298.9|6
1653484830000|2022-05-25 13:20:30|13318.4|13303.4|13320.1|13305.1|13320.1|13305.1|13318.4|13303.4|0
1653484840000|2022-05-25 13:20:40|13320.4|13305.4|13329.9|13314.9|13329.9|13314.9|13320.4|13305.4|4
1653484850000|2022-05-25 13:20:50|13328.8|13313.8|13324.2|13309.2|13328.8|13313.8|13322.2|13307.2|2
1653484860000|2022-05-25 13:21:00|13327|13312|13323.2|13308.2|13327|13312|13322.7|13307.7|0
1653484870000|2022-05-25 13:21:10|13322.7|13307.7|13325.2|13310.2|13332.6|13317.6|13322.7|13307.7|4
1653484880000|2022-05-25 13:21:20|13314.2|13299.2|13327.2|13312.2|13327.2|13312.2|13314.2|13299.2|24
1653484890000|2022-05-25 13:21:30|13328.7|13313.7|13314.7|13299.7|13328.7|13313.7|13314.4|13299.4|33
1653484900000|2022-05-25 13:21:40|13314.6|13299.6|13315.4|13300.4|13315.4|13300.4|13312.6|13297.6|2
1653484910000|2022-05-25 13:21:50|13313.6|13298.6|13314.4|13299.4|13314.4|13299.4|13313.1|13298.1|1
1653484920000|2022-05-25 13:22:00|13314.1|13299.1|13314.6|13299.6|13314.6|13299.6|13313.6|13298.6|1
1653484930000|2022-05-25 13:22:10|13315.2|13300.2|13314.1|13299.1|13317.1|13302.1|13313.1|13298.1|5
1653484940000|2022-05-25 13:22:20|13313.6|13298.6|13312.9|13297.9|13314.4|13299.4|13312.9|13297.9|1
1653484950000|2022-05-25 13:22:30|13312.6|13297.6|13312.9|13297.9|13312.9|13297.9|13312.6|13297.6|1
1653484970000|2022-05-25 13:22:50|13311.9|13296.9|13313.9|13298.9|13313.9|13298.9|13311.9|13296.9|2
1653484980000|2022-05-25 13:23:00|13313.6|13298.6|13313.6|13298.6|13313.6|13298.6|13313.6|13298.6|0
1653484990000|2022-05-25 13:23:10|13316.4|13301.4|13316.4|13301.4|13316.4|13301.4|13316.4|13301.4|8
1653485000000|2022-05-25 13:23:20|13318.4|13303.4|13318.4|13303.4|13319.4|13304.4|13316.4|13301.4|3
1653485010000|2022-05-25 13:23:30|13318.6|13303.6|13318.6|13303.6|13318.6|13303.6|13318.6|13303.6|0
1653485020000|2022-05-25 13:23:40|13317.1|13302.1|13316.1|13301.1|13317.1|13302.1|13316.1|13301.1|0
1653485030000|2022-05-25 13:23:50|13313.1|13298.1|13306.6|13291.6|13313.1|13298.1|13303.9|13288.9|8
1653485040000|2022-05-25 13:24:00|13306.1|13291.1|13305.4|13290.4|13306.1|13291.1|13305.1|13290.1|1
1653485050000|2022-05-25 13:24:10|13305.1|13290.1|13300.9|13285.9|13305.1|13290.1|13300.9|13285.9|2
1653485060000|2022-05-25 13:24:20|13299.2|13284.2|13284.9|13269.9|13299.2|13284.2|13284.9|13269.9|19
1653485070000|2022-05-25 13:24:30|13283.4|13268.4|13285.9|13270.9|13285.9|13270.9|13283.4|13268.4|2
1653485080000|2022-05-25 13:24:40|13285.4|13270.4|13282.9|13267.9|13286.4|13271.4|13281.4|13266.4|3
1653485090000|2022-05-25 13:24:50|||||||||1
1653485100000|2022-05-25 13:25:00|13283.2|13268.2|13293.6|13278.6|13293.6|13278.6|13283.2|13268.2|19
1653485120000|2022-05-25 13:25:20|13292.6|13277.6|13292.6|13277.6|13292.6|13277.6|13292.6|13277.6|0
1653485130000|2022-05-25 13:25:30|13290.7|13275.7|13286.9|13271.9|13290.7|13275.7|13286.9|13271.9|1
1653485140000|2022-05-25 13:25:40|||||||||2
1653485150000|2022-05-25 13:25:50|13289.8|13274.8|13289.8|13274.8|13289.8|13274.8|13289.8|13274.8|2
1653485160000|2022-05-25 13:26:00|13290.1|13275.1|13286.8|13271.8|13290.3|13275.3|13286.8|13271.8|1
1653485170000|2022-05-25 13:26:10|||||||||1
1653485180000|2022-05-25 13:26:20|13288.3|13273.3|13287.8|13272.8|13288.3|13273.3|13287.8|13272.8|3
1653485190000|2022-05-25 13:26:30|13288.6|13273.6|13288.4|13273.4|13288.6|13273.6|13288.4|13273.4|4
1653485200000|2022-05-25 13:26:40|13288.9|13273.9|13288.9|13273.9|13288.9|13273.9|13286.9|13271.9|1
1653485210000|2022-05-25 13:26:50|13289.4|13274.4|13288.9|13273.9|13289.4|13274.4|13288.9|13273.9|1
1653485220000|2022-05-25 13:27:00|13289.2|13274.2|13287.4|13272.4|13289.4|13274.4|13287.4|13272.4|0
1653485230000|2022-05-25 13:27:10|||||||||1
1653485250000|2022-05-25 13:27:30|13292.2|13277.2|13292.2|13277.2|13292.2|13277.2|13292.2|13277.2|5
1653485270000|2022-05-25 13:27:50|13292.9|13277.9|13292.9|13277.9|13292.9|13277.9|13292.9|13277.9|1
1653485280000|2022-05-25 13:28:00|13293.4|13278.4|13292.4|13277.4|13293.4|13278.4|13292.4|13277.4|0
1653485290000|2022-05-25 13:28:10|||||||||1
1653485320000|2022-05-25 13:28:40|13292.7|13277.7|13292.9|13277.9|13293.7|13278.7|13292.7|13277.7|4
1653485340000|2022-05-25 13:29:00|13293.2|13278.2|13293.6|13278.6|13293.6|13278.6|13293.2|13278.2|2
1653485350000|2022-05-25 13:29:10|13292.8|13277.8|13291.7|13276.7|13292.8|13277.8|13291.7|13276.7|1
1653485370000|2022-05-25 13:29:30|||||||||1
1653485390000|2022-05-25 13:29:50|13292.2|13277.2|13292.5|13277.5|13292.5|13277.5|13292.2|13277.2|1
1653485400000|2022-05-25 13:30:00|13292.8|13277.8|13282.1|13267.1|13292.8|13277.8|13282.1|13267.1|8
1653485410000|2022-05-25 13:30:10|13282.4|13267.4|13284.2|13269.2|13284.2|13269.2|13282.4|13267.4|6
1653485420000|2022-05-25 13:30:20|13280|13265|13287.7|13272.7|13287.7|13272.7|13278|13263|13
1653485430000|2022-05-25 13:30:30|13288|13273|13287.9|13272.9|13289.6|13274.6|13287.7|13272.7|0
1653485440000|2022-05-25 13:30:40|||||||||3
1653485460000|2022-05-25 13:31:00|13288.4|13273.4|13283.5|13268.5|13290.2|13275.2|13282.8|13267.8|9
1653485470000|2022-05-25 13:31:10|13288|13273|13289.2|13274.2|13290|13275|13288|13273|5
1653485480000|2022-05-25 13:31:20|13287.6|13272.6|13282.1|13267.1|13287.6|13272.6|13282.1|13267.1|1
1653485490000|2022-05-25 13:31:30|13282.3|13267.3|13283|13268|13283|13268|13282.3|13267.3|0
1653485500000|2022-05-25 13:31:40|13282.8|13267.8|13282.5|13267.5|13283|13268|13282.3|13267.3|0
1653485510000|2022-05-25 13:31:50|13284.6|13269.6|13290.4|13275.4|13290.4|13275.4|13284.6|13269.6|7
1653485520000|2022-05-25 13:32:00|13287.2|13272.2|13302.5|13287.5|13303.5|13288.5|13286.6|13271.6|9
1653485530000|2022-05-25 13:32:10|13303.2|13288.2|13303.5|13288.5|13303.5|13288.5|13303.2|13288.2|0
1653485540000|2022-05-25 13:32:20|13299.3|13284.3|13302.3|13287.3|13303.6|13288.6|13296.5|13281.5|4
1653485550000|2022-05-25 13:32:30|13302.8|13287.8|13303.3|13288.3|13303.3|13288.3|13302.3|13287.3|0
1653485560000|2022-05-25 13:32:40|13303.8|13288.8|13298.1|13283.1|13305.6|13290.6|13298.1|13283.1|4
1653485570000|2022-05-25 13:32:50|13296.2|13281.2|13297.6|13282.6|13297.6|13282.6|13295.4|13280.4|2
1653485580000|2022-05-25 13:33:00|13302.7|13287.7|13302.2|13287.2|13302.7|13287.7|13302.2|13287.2|1
1653485590000|2022-05-25 13:33:10|13302.7|13287.7|13304.9|13289.9|13304.9|13289.9|13302.7|13287.7|1
1653485600000|2022-05-25 13:33:20|13295.9|13280.9|13307.9|13292.9|13307.9|13292.9|13295.8|13280.8|12
1653485610000|2022-05-25 13:33:30|13307.3|13292.3|13303.4|13288.4|13307.3|13292.3|13303.4|13288.4|1
1653485620000|2022-05-25 13:33:40|13303.9|13288.9|13305.4|13290.4|13305.4|13290.4|13303.6|13288.6|0
1653485630000|2022-05-25 13:33:50|13305.8|13290.8|13308.5|13293.5|13312.3|13297.3|13305.8|13290.8|4
1653485640000|2022-05-25 13:34:00|13309.6|13294.6|13314.1|13299.1|13315.5|13300.5|13309.6|13294.6|4
1653485650000|2022-05-25 13:34:10|13311.8|13296.8|13313.1|13298.1|13313.3|13298.3|13311.3|13296.3|1
1653485660000|2022-05-25 13:34:20|13313.6|13298.6|13312.1|13297.1|13319.1|13304.1|13312.1|13297.1|5
1653485670000|2022-05-25 13:34:30|13311.6|13296.6|13301.3|13286.3|13311.6|13296.6|13300.9|13285.9|4
1653485680000|2022-05-25 13:34:40|13301.8|13286.8|13311.9|13296.9|13312.1|13297.1|13301.8|13286.8|2
1653485690000|2022-05-25 13:34:50|13311.3|13296.3|13311.3|13296.3|13311.3|13296.3|13310.1|13295.1|1
1653485700000|2022-05-25 13:35:00|13309.5|13294.5|13302.9|13287.9|13309.5|13294.5|13299|13284|7
1653485710000|2022-05-25 13:35:10|13302.2|13287.2|13300.4|13285.4|13302.2|13287.2|13300.4|13285.4|0
1653485720000|2022-05-25 13:35:20|13300.7|13285.7|13306.3|13291.3|13306.8|13291.8|13300.2|13285.2|37
1653485730000|2022-05-25 13:35:30|13306.8|13291.8|13308.1|13293.1|13308.1|13293.1|13306.6|13291.6|1
1653485740000|2022-05-25 13:35:40|13308.3|13293.3|13308.8|13293.8|13311.3|13296.3|13308.3|13293.3|3
1653485750000|2022-05-25 13:35:50|13309.3|13294.3|13318.1|13303.1|13318.8|13303.8|13309.3|13294.3|5
1653485760000|2022-05-25 13:36:00|13318|13303|13318|13303|13318|13303|13318|13303|2
1653485770000|2022-05-25 13:36:10|||||||||1
1653485780000|2022-05-25 13:36:20|13310.1|13295.1|13307|13292|13310.9|13295.9|13307|13292|14
1653485790000|2022-05-25 13:36:30|13307.2|13292.2|13309.5|13294.5|13310.9|13295.9|13307.2|13292.2|3
1653485800000|2022-05-25 13:36:40|13308.5|13293.5|13310.2|13295.2|13310.2|13295.2|13308.5|13293.5|1
1653485810000|2022-05-25 13:36:50|13309.5|13294.5|13308.7|13293.7|13309.5|13294.5|13307.7|13292.7|2
1653485820000|2022-05-25 13:37:00|13308.2|13293.2|13312.1|13297.1|13312.5|13297.5|13308.2|13293.2|4
1653485840000|2022-05-25 13:37:20|13312.3|13297.3|13312.6|13297.6|13312.6|13297.6|13312.3|13297.3|0
1653485850000|2022-05-25 13:37:30|||||||||2
1653485860000|2022-05-25 13:37:40|13312.3|13297.3|13313.5|13298.5|13314|13299|13312.3|13297.3|10
1653485870000|2022-05-25 13:37:50|13313.2|13298.2|13310.3|13295.3|13313.2|13298.2|13307.1|13292.1|5
1653485880000|2022-05-25 13:38:00|13309.5|13294.5|13310|13295|13310.3|13295.3|13309.5|13294.5|1
1653485890000|2022-05-25 13:38:10|13310.8|13295.8|13310.1|13295.1|13311.3|13296.3|13310.1|13295.1|9
1653485900000|2022-05-25 13:38:20|||||||||5
1653485910000|2022-05-25 13:38:30|||||||||1
1653485920000|2022-05-25 13:38:40|13311.9|13296.9|13311.9|13296.9|13311.9|13296.9|13311.9|13296.9|2
1653485930000|2022-05-25 13:38:50|13311.7|13296.7|13292.2|13277.2|13311.7|13296.7|13291.2|13276.2|11
1653485940000|2022-05-25 13:39:00|13293.5|13278.5|13293.9|13278.9|13296.1|13281.1|13293.5|13278.5|12
1653485950000|2022-05-25 13:39:10|13294.1|13279.1|13293.9|13278.9|13294.1|13279.1|13293.9|13278.9|2
1653485960000|2022-05-25 13:39:20|13293.4|13278.4|13287.8|13272.8|13293.4|13278.4|13287.4|13272.4|29
1653485970000|2022-05-25 13:39:30|13288.5|13273.5|13286.3|13271.3|13292.1|13277.1|13286.1|13271.1|3
1653485980000|2022-05-25 13:39:40|13287.1|13272.1|13293.3|13278.3|13293.3|13278.3|13287.1|13272.1|2
1653485990000|2022-05-25 13:39:50|13296.3|13281.3|13298.1|13283.1|13299.3|13284.3|13296.3|13281.3|1
1653486000000|2022-05-25 13:40:00|13297.7|13282.7|13294.7|13279.7|13300.1|13285.1|13294.7|13279.7|12
1653486010000|2022-05-25 13:40:10|13293.6|13278.6|13293.6|13278.6|13293.6|13278.6|13293.6|13278.6|0
1653486020000|2022-05-25 13:40:20|13294.1|13279.1|13295.6|13280.6|13295.6|13280.6|13294.1|13279.1|3
1653486030000|2022-05-25 13:40:30|13297.6|13282.6|13297.6|13282.6|13297.6|13282.6|13297.6|13282.6|1
1653486040000|2022-05-25 13:40:40|13299.2|13284.2|13301.1|13286.1|13301.4|13286.4|13299.2|13284.2|2
1653486050000|2022-05-25 13:40:50|13300.6|13285.6|13300.6|13285.6|13300.6|13285.6|13300.6|13285.6|0
1653486060000|2022-05-25 13:41:00|13301.5|13286.5|13300.6|13285.6|13301.5|13286.5|13300.6|13285.6|2
1653486090000|2022-05-25 13:41:30|13301.8|13286.8|13301.8|13286.8|13301.8|13286.8|13301.8|13286.8|2
1653486100000|2022-05-25 13:41:40|13302.9|13287.9|13301.1|13286.1|13302.9|13287.9|13301.1|13286.1|4
1653486110000|2022-05-25 13:41:50|13301.9|13286.9|13301.6|13286.6|13301.9|13286.9|13300.9|13285.9|3
1653486120000|2022-05-25 13:42:00|13301.4|13286.4|13294.8|13279.8|13301.4|13286.4|13293.8|13278.8|7
1653486130000|2022-05-25 13:42:10|13295|13280|13291.8|13276.8|13295|13280|13291.6|13276.6|1
1653486140000|2022-05-25 13:42:20|13291.6|13276.6|13291.8|13276.8|13291.8|13276.8|13291.6|13276.6|2
1653486150000|2022-05-25 13:42:30|13284.6|13269.6|13297.2|13282.2|13297.2|13282.2|13284.6|13269.6|5
1653486160000|2022-05-25 13:42:40|13298.4|13283.4|13300.7|13285.7|13300.7|13285.7|13298.4|13283.4|1
1653486170000|2022-05-25 13:42:50|13301|13286|13300.5|13285.5|13301|13286|13300.5|13285.5|1
1653486180000|2022-05-25 13:43:00|||||||||1
1653486190000|2022-05-25 13:43:10|13298|13283|13294.1|13279.1|13298|13283|13294.1|13279.1|1
1653486210000|2022-05-25 13:43:30|13293.8|13278.8|13298|13283|13298|13283|13293.8|13278.8|1
1653486220000|2022-05-25 13:43:40|13298.2|13283.2|13299.2|13284.2|13299.2|13284.2|13298.2|13283.2|3
1653486230000|2022-05-25 13:43:50|13298.9|13283.9|13296.6|13281.6|13298.9|13283.9|13294.5|13279.5|2
1653486240000|2022-05-25 13:44:00|13296.1|13281.1|13298.1|13283.1|13298.6|13283.6|13295.9|13280.9|1
1653486260000|2022-05-25 13:44:20|13297.6|13282.6|13297.4|13282.4|13297.6|13282.6|13297.4|13282.4|0
1653486270000|2022-05-25 13:44:30|13293.2|13278.2|13290.8|13275.8|13293.2|13278.2|13290.8|13275.8|1
1653486280000|2022-05-25 13:44:40|13291.5|13276.5|13295.2|13280.2|13295.6|13280.6|13291.5|13276.5|3
1653486290000|2022-05-25 13:44:50|13295.4|13280.4|13296.9|13281.9|13297.4|13282.4|13295.4|13280.4|1
1653486300000|2022-05-25 13:45:00|13297.7|13282.7|13296.9|13281.9|13297.7|13282.7|13296.9|13281.9|0
1653486310000|2022-05-25 13:45:10|13296|13281|13298.7|13283.7|13298.7|13283.7|13295.5|13280.5|0
1653486330000|2022-05-25 13:45:30|13298.6|13283.6|13294.9|13279.9|13299.4|13284.4|13293.2|13278.2|4
1653486340000|2022-05-25 13:45:40|13295.1|13280.1|13299.4|13284.4|13299.4|13284.4|13294.9|13279.9|9
1653486350000|2022-05-25 13:45:50|||||||||1
1653486370000|2022-05-25 13:46:10|13299.6|13284.6|13309.5|13294.5|13309.8|13294.8|13299.6|13284.6|13
1653486380000|2022-05-25 13:46:20|13309.3|13294.3|13308|13293|13312.4|13297.4|13306.2|13291.2|7
1653486390000|2022-05-25 13:46:30|13307.7|13292.7|13308.9|13293.9|13309.9|13294.9|13302.8|13287.8|7
1653486400000|2022-05-25 13:46:40|13309.4|13294.4|13309.8|13294.8|13310.4|13295.4|13306.6|13291.6|14
1653486410000|2022-05-25 13:46:50|13310.7|13295.7|13310.7|13295.7|13310.7|13295.7|13309.9|13294.9|3
1653486420000|2022-05-25 13:47:00|13311.1|13296.1|13313.6|13298.6|13313.8|13298.8|13309.2|13294.2|10
1653486430000|2022-05-25 13:47:10|13312.6|13297.6|13306.9|13291.9|13312.6|13297.6|13305.1|13290.1|12
1653486440000|2022-05-25 13:47:20|13306.3|13291.3|13306.8|13291.8|13306.8|13291.8|13306.3|13291.3|1
1653486450000|2022-05-25 13:47:30|13307.1|13292.1|13308.3|13293.3|13308.3|13293.3|13307.1|13292.1|1
1653486460000|2022-05-25 13:47:40|13310.3|13295.3|13312.6|13297.6|13312.8|13297.8|13309.3|13294.3|7
1653486470000|2022-05-25 13:47:50|13312.3|13297.3|13311.3|13296.3|13312.3|13297.3|13311.3|13296.3|1
1653486480000|2022-05-25 13:48:00|13311.1|13296.1|13308.3|13293.3|13311.1|13296.1|13305.9|13290.9|4
1653486490000|2022-05-25 13:48:10|13307.8|13292.8|13307.8|13292.8|13307.8|13292.8|13307.8|13292.8|0
1653486500000|2022-05-25 13:48:20|13308.3|13293.3|13308.8|13293.8|13308.8|13293.8|13308.3|13293.3|0
1653486510000|2022-05-25 13:48:30|13309.3|13294.3|13323.4|13308.4|13327.8|13312.8|13309.3|13294.3|21
1653486520000|2022-05-25 13:48:40|13323.2|13308.2|13326.6|13311.6|13326.6|13311.6|13322.7|13307.7|8
1653486530000|2022-05-25 13:48:50|13326.4|13311.4|13327.8|13312.8|13328.5|13313.5|13326.4|13311.4|11
1653486540000|2022-05-25 13:49:00|||||||||2
1653486550000|2022-05-25 13:49:10|13327.7|13312.7|13327.7|13312.7|13327.7|13312.7|13327.7|13312.7|0
1653486560000|2022-05-25 13:49:20|13328|13313|13327.7|13312.7|13328|13313|13327.7|13312.7|2
1653486570000|2022-05-25 13:49:30|13328.2|13313.2|13341.3|13326.3|13342.3|13327.3|13328.2|13313.2|13
1653486580000|2022-05-25 13:49:40|13341.6|13326.6|13340.6|13325.6|13341.6|13326.6|13337|13322|3
1653486590000|2022-05-25 13:49:50|13340.8|13325.8|13341.1|13326.1|13341.1|13326.1|13340.6|13325.6|2
1653486600000|2022-05-25 13:50:00|13340.8|13325.8|13343.7|13328.7|13343.7|13328.7|13340.4|13325.4|11
1653486610000|2022-05-25 13:50:10|13344|13329|13350.1|13335.1|13350.5|13335.5|13344|13329|7
1653486620000|2022-05-25 13:50:20|13349.6|13334.6|13346|13331|13350.1|13335.1|13344.3|13329.3|2
1653486630000|2022-05-25 13:50:30|13347.1|13332.1|13348.3|13333.3|13348.3|13333.3|13347.1|13332.1|4
1653486640000|2022-05-25 13:50:40|13349.5|13334.5|13351.2|13336.2|13351.5|13336.5|13349.5|13334.5|0
1653486650000|2022-05-25 13:50:50|13351|13336|13350.6|13335.6|13351|13336|13348.9|13333.9|16
1653486660000|2022-05-25 13:51:00|13353.8|13338.8|13355.6|13340.6|13355.6|13340.6|13353.8|13338.8|10
1653486670000|2022-05-25 13:51:10|13356.1|13341.1|13356|13341|13356.3|13341.3|13356|13341|11
1653486680000|2022-05-25 13:51:20|13356.2|13341.2|13357.9|13342.9|13357.9|13342.9|13356.2|13341.2|5
1653486700000|2022-05-25 13:51:40|13357.8|13342.8|13356.3|13341.3|13357.8|13342.8|13354.9|13339.9|6
1653486710000|2022-05-25 13:51:50|||||||||1
1653486720000|2022-05-25 13:52:00|13355.8|13340.8|13356.3|13341.3|13356.3|13341.3|13355.8|13340.8|1
1653486730000|2022-05-25 13:52:10|13355.8|13340.8|13355.6|13340.6|13355.8|13340.8|13355.3|13340.3|3
1653486740000|2022-05-25 13:52:20|13357.2|13342.2|13356.9|13341.9|13357.2|13342.2|13355.1|13340.1|1
1653486750000|2022-05-25 13:52:30|13357.1|13342.1|13357.8|13342.8|13357.8|13342.8|13357.1|13342.1|3
1653486760000|2022-05-25 13:52:40|13352|13337|13352.9|13337.9|13353.4|13338.4|13349.4|13334.4|6
1653486770000|2022-05-25 13:52:50|13353.1|13338.1|13355|13340|13355|13340|13352.9|13337.9|1
1653486780000|2022-05-25 13:53:00|13355.9|13340.9|13355.6|13340.6|13358.3|13343.3|13354.4|13339.4|5
1653486790000|2022-05-25 13:53:10|13355.3|13340.3|13355.4|13340.4|13355.4|13340.4|13355.3|13340.3|0
1653486800000|2022-05-25 13:53:20|13354|13339|13350.8|13335.8|13354|13339|13350.5|13335.5|4
1653486810000|2022-05-25 13:53:30|13350.6|13335.6|13345.6|13330.6|13350.6|13335.6|13345.6|13330.6|0
1653486820000|2022-05-25 13:53:40|13343.7|13328.7|13339.1|13324.1|13343.7|13328.7|13338.9|13323.9|4
1653486830000|2022-05-25 13:53:50|13337.2|13322.2|13336.4|13321.4|13337.2|13322.2|13335.9|13320.9|2
1653486840000|2022-05-25 13:54:00|13336.6|13321.6|13334|13319|13336.6|13321.6|13334|13319|0
1653486850000|2022-05-25 13:54:10|13335.1|13320.1|13336.7|13321.7|13337.2|13322.2|13335.1|13320.1|3
1653486860000|2022-05-25 13:54:20|13337.2|13322.2|13337.2|13322.2|13337.2|13322.2|13337.2|13322.2|0
1653486870000|2022-05-25 13:54:30|13337.5|13322.5|13348|13333|13348.5|13333.5|13337.5|13322.5|10
1653486880000|2022-05-25 13:54:40|13348.3|13333.3|13347.8|13332.8|13348.5|13333.5|13347|13332|1
1653486890000|2022-05-25 13:54:50|13348.5|13333.5|13349.6|13334.6|13349.6|13334.6|13348.5|13333.5|1
1653486900000|2022-05-25 13:55:00|13349|13334|13341.9|13326.9|13350.1|13335.1|13341|13326|7
1653486910000|2022-05-25 13:55:10|13341.2|13326.2|13337.8|13322.8|13341.2|13326.2|13337.8|13322.8|0
1653486920000|2022-05-25 13:55:20|13336.8|13321.8|13336.5|13321.5|13337.3|13322.3|13336|13321|0
1653486930000|2022-05-25 13:55:30|13336.7|13321.7|13342.4|13327.4|13342.4|13327.4|13336.7|13321.7|1
1653486940000|2022-05-25 13:55:40|13342.7|13327.7|13342.7|13327.7|13342.7|13327.7|13342.7|13327.7|0
1653486950000|2022-05-25 13:55:50|13342.4|13327.4|13346.2|13331.2|13346.6|13331.6|13342.4|13327.4|3
1653486960000|2022-05-25 13:56:00|13345.6|13330.6|13350.3|13335.3|13350.5|13335.5|13345.6|13330.6|2
1653486970000|2022-05-25 13:56:10|13351|13336|13351|13336|13351|13336|13351|13336|1
1653486980000|2022-05-25 13:56:20|13349.8|13334.8|13350.4|13335.4|13351|13336|13342.8|13327.8|9
1653486990000|2022-05-25 13:56:30|13350.6|13335.6|13349.1|13334.1|13350.6|13335.6|13348.4|13333.4|0
1653487000000|2022-05-25 13:56:40|13349.6|13334.6|13342.8|13327.8|13349.6|13334.6|13337.2|13322.2|29
1653487010000|2022-05-25 13:56:50|13343.3|13328.3|13343.3|13328.3|13343.3|13328.3|13343.3|13328.3|0
1653487020000|2022-05-25 13:57:00|13343.6|13328.6|13342|13327|13343.6|13328.6|13342|13327|1
1653487030000|2022-05-25 13:57:10|13342.8|13327.8|13349.2|13334.2|13349.2|13334.2|13342.8|13327.8|2
1653487040000|2022-05-25 13:57:20|13348.7|13333.7|13348.4|13333.4|13348.9|13333.9|13347.7|13332.7|1
1653487050000|2022-05-25 13:57:30|13348.2|13333.2|13348.2|13333.2|13348.2|13333.2|13348|13333|0
1653487060000|2022-05-25 13:57:40|13343.6|13328.6|13342.9|13327.9|13343.6|13328.6|13341.7|13326.7|4
1653487080000|2022-05-25 13:58:00|13343.7|13328.7|13343.9|13328.9|13343.9|13328.9|13343.4|13328.4|1
1653487090000|2022-05-25 13:58:10|13344.8|13329.8|13343.1|13328.1|13344.8|13329.8|13343.1|13328.1|4
1653487110000|2022-05-25 13:58:30|13343.7|13328.7|13350.3|13335.3|13350.5|13335.5|13343.7|13328.7|10
1653487120000|2022-05-25 13:58:40|13350.5|13335.5|13344.5|13329.5|13350.5|13335.5|13340.9|13325.9|24
1653487140000|2022-05-25 13:59:00|13344|13329|13344|13329|13344|13329|13343.7|13328.7|0
1653487150000|2022-05-25 13:59:10|13343.7|13328.7|13343.5|13328.5|13344|13329|13343.5|13328.5|0
1653487160000|2022-05-25 13:59:20|13343.3|13328.3|13344.3|13329.3|13344.3|13329.3|13343.3|13328.3|3
1653487170000|2022-05-25 13:59:30|13344|13329|13344|13329|13344|13329|13344|13329|0
1653487180000|2022-05-25 13:59:40|13345.3|13330.3|13345.2|13330.2|13345.3|13330.3|13345.2|13330.2|1
1653487190000|2022-05-25 13:59:50|13345.7|13330.7|13345.2|13330.2|13345.7|13330.7|13344.4|13329.4|1
1653487200000|2022-05-25 14:00:00|13344.7|13329.7|13347.6|13332.6|13347.6|13332.6|13344.7|13329.7|2
1653487210000|2022-05-25 14:00:10|13348.7|13333.7|13348.7|13333.7|13348.7|13333.7|13348.7|13333.7|0
1653487220000|2022-05-25 14:00:20|13349.2|13334.2|13345.2|13330.2|13349.2|13334.2|13345|13330|2
1653487230000|2022-05-25 14:00:30|13345|13330|13344.7|13329.7|13345|13330|13344.7|13329.7|1
1653487240000|2022-05-25 14:00:40|13346.2|13331.2|13346.2|13331.2|13346.7|13331.7|13346.2|13331.2|1
1653487250000|2022-05-25 14:00:50|13345.7|13330.7|13346.5|13331.5|13346.5|13331.5|13345.7|13330.7|2
1653487260000|2022-05-25 14:01:00|13348.2|13333.2|13348.9|13333.9|13349.4|13334.4|13348.1|13333.1|4
1653487270000|2022-05-25 14:01:10|13349.1|13334.1|13349.4|13334.4|13349.4|13334.4|13349.1|13334.1|0
1653487280000|2022-05-25 14:01:20|13349.7|13334.7|13352.7|13337.7|13352.7|13337.7|13349.7|13334.7|2
1653487290000|2022-05-25 14:01:30|13352.5|13337.5|13349.8|13334.8|13352.7|13337.7|13349.4|13334.4|0
1653487300000|2022-05-25 14:01:40|13350.1|13335.1|13356.1|13341.1|13358.1|13343.1|13350.1|13335.1|12
1653487310000|2022-05-25 14:01:50|13355.9|13340.9|13356.2|13341.2|13356.2|13341.2|13355.9|13340.9|0
1653487320000|2022-05-25 14:02:00|13356.1|13341.1|13360.6|13345.6|13361.6|13346.6|13356.1|13341.1|8
1653487330000|2022-05-25 14:02:10|13361.3|13346.3|13361.3|13346.3|13361.3|13346.3|13361.3|13346.3|2
1653487340000|2022-05-25 14:02:20|13361.6|13346.6|13357.5|13342.5|13361.6|13346.6|13357.2|13342.2|7
1653487350000|2022-05-25 14:02:30|13353.1|13338.1|13353.1|13338.1|13353.1|13338.1|13353.1|13338.1|1
1653487360000|2022-05-25 14:02:40|13352.8|13337.8|13358.3|13343.3|13358.3|13343.3|13352.8|13337.8|3
1653487380000|2022-05-25 14:03:00|13359.1|13344.1|13360.3|13345.3|13360.3|13345.3|13359.1|13344.1|1
1653487390000|2022-05-25 14:03:10|13360.1|13345.1|13360.6|13345.6|13360.6|13345.6|13360.1|13345.1|0
1653487400000|2022-05-25 14:03:20|13360.1|13345.1|13360.1|13345.1|13360.1|13345.1|13360.1|13345.1|0
1653487410000|2022-05-25 14:03:30|13360.8|13345.8|13360.8|13345.8|13360.8|13345.8|13360.8|13345.8|0
1653487420000|2022-05-25 14:03:40|13361.1|13346.1|13362.3|13347.3|13362.3|13347.3|13361.1|13346.1|0
1653487430000|2022-05-25 14:03:50|13361.1|13346.1|13354.5|13339.5|13361.1|13346.1|13354|13339|4
1653487440000|2022-05-25 14:04:00|13354.8|13339.8|13353.8|13338.8|13354.8|13339.8|13353.8|13338.8|0
1653487450000|2022-05-25 14:04:10|13353.6|13338.6|13354|13339|13354|13339|13353.6|13338.6|1
1653487460000|2022-05-25 14:04:20|13353.8|13338.8|13353.8|13338.8|13353.8|13338.8|13353.8|13338.8|0
1653487470000|2022-05-25 14:04:30|13355.2|13340.2|13360|13345|13360|13345|13355.2|13340.2|1
1653487480000|2022-05-25 14:04:40|||||||||1
1653487490000|2022-05-25 14:04:50|13357.4|13342.4|13358.6|13343.6|13358.6|13343.6|13357.4|13342.4|10
1653487500000|2022-05-25 14:05:00|13359.2|13344.2|13357.7|13342.7|13359.2|13344.2|13357.2|13342.2|4
1653487510000|2022-05-25 14:05:10|13353.4|13338.4|13352.6|13337.6|13353.4|13338.4|13352.6|13337.6|10
1653487520000|2022-05-25 14:05:20|13352.2|13337.2|13352.5|13337.5|13352.5|13337.5|13352.2|13337.2|0
1653487530000|2022-05-25 14:05:30|13352.7|13337.7|13355.2|13340.2|13355.2|13340.2|13352.7|13337.7|0
1653487540000|2022-05-25 14:05:40|13355.4|13340.4|13355.9|13340.9|13355.9|13340.9|13355.4|13340.4|0
1653487550000|2022-05-25 14:05:50|13355.7|13340.7|13353.2|13338.2|13355.7|13340.7|13353|13338|5
1653487570000|2022-05-25 14:06:10|13353.5|13338.5|13353.2|13338.2|13353.5|13338.5|13353.2|13338.2|0
1653487580000|2022-05-25 14:06:20|13353.5|13338.5|13354.6|13339.6|13354.6|13339.6|13353.2|13338.2|5
1653487590000|2022-05-25 14:06:30|13354.9|13339.9|13354.9|13339.9|13354.9|13339.9|13354.9|13339.9|0
1653487600000|2022-05-25 14:06:40|13355.1|13340.1|13356.4|13341.4|13356.4|13341.4|13355.1|13340.1|0
1653487610000|2022-05-25 14:06:50|13356.9|13341.9|13356.1|13341.1|13356.9|13341.9|13351.7|13336.7|4
1653487620000|2022-05-25 14:07:00|13356.4|13341.4|13353.7|13338.7|13356.4|13341.4|13352.5|13337.5|4
1653487630000|2022-05-25 14:07:10|13352|13337|13352|13337|13352|13337|13352|13337|1
1653487640000|2022-05-25 14:07:20|13351.8|13336.8|13351.2|13336.2|13353|13338|13351.2|13336.2|5
1653487650000|2022-05-25 14:07:30|13351|13336|13351|13336|13351|13336|13351|13336|0
1653487680000|2022-05-25 14:08:00|13352.5|13337.5|13352.5|13337.5|13352.8|13337.8|13352.5|13337.5|0
1653487690000|2022-05-25 14:08:10|13352.3|13337.3|13352.5|13337.5|13352.5|13337.5|13352.3|13337.3|5
1653487700000|2022-05-25 14:08:20|13352.3|13337.3|13352|13337|13352.3|13337.3|13352|13337|0
1653487710000|2022-05-25 14:08:30|13352.5|13337.5|13354.7|13339.7|13354.7|13339.7|13352.5|13337.5|1
1653487720000|2022-05-25 14:08:40|13355.2|13340.2|13355.7|13340.7|13355.7|13340.7|13355.2|13340.2|0
1653487730000|2022-05-25 14:08:50|13354.6|13339.6|13354.6|13339.6|13354.6|13339.6|13354.6|13339.6|4
1653487740000|2022-05-25 14:09:00|13354.4|13339.4|13353.8|13338.8|13354.4|13339.4|13353.8|13338.8|0
1653487760000|2022-05-25 14:09:20|13351.2|13336.2|13350.5|13335.5|13353.5|13338.5|13350|13335|20
1653487790000|2022-05-25 14:09:50|||||||||1
1653487800000|2022-05-25 14:10:00|13347.8|13332.8|13345.4|13330.4|13347.8|13332.8|13345.2|13330.2|26
1653487810000|2022-05-25 14:10:10|13345.1|13330.1|13345.1|13330.1|13345.1|13330.1|13345.1|13330.1|0
1653487820000|2022-05-25 14:10:20|13345.4|13330.4|13345.4|13330.4|13345.4|13330.4|13345.4|13330.4|0
1653487830000|2022-05-25 14:10:30|13345.6|13330.6|13345.4|13330.4|13345.6|13330.6|13345.4|13330.4|1
1653487840000|2022-05-25 14:10:40|13344.7|13329.7|13354.3|13339.3|13354.3|13339.3|13344.7|13329.7|14
1653487860000|2022-05-25 14:11:00|13354.8|13339.8|13360.7|13345.7|13360.7|13345.7|13354.8|13339.8|2
1653487870000|2022-05-25 14:11:10|13360.4|13345.4|13359.8|13344.8|13364|13349|13359.1|13344.1|13
1653487880000|2022-05-25 14:11:20|13359.6|13344.6|13358.2|13343.2|13359.9|13344.9|13357.7|13342.7|4
1653487890000|2022-05-25 14:11:30|13358.1|13343.1|13359.3|13344.3|13359.6|13344.6|13357|13342|3
1653487900000|2022-05-25 14:11:40|13358.9|13343.9|13355.2|13340.2|13358.9|13343.9|13355.2|13340.2|1
1653487920000|2022-05-25 14:12:00|13355|13340|13349.4|13334.4|13355|13340|13349.4|13334.4|3
1653487930000|2022-05-25 14:12:10|13349.7|13334.7|13357|13342|13357|13342|13349.1|13334.1|1
1653487940000|2022-05-25 14:12:20|13357.5|13342.5|13357.5|13342.5|13357.5|13342.5|13357.5|13342.5|0
1653487950000|2022-05-25 14:12:30|13358|13343|13353.1|13338.1|13360.3|13345.3|13350.9|13335.9|2
1653487960000|2022-05-25 14:12:40|13353.4|13338.4|13357|13342|13357|13342|13353.1|13338.1|0
1653487970000|2022-05-25 14:12:50|13359.9|13344.9|13360.2|13345.2|13360.2|13345.2|13359.9|13344.9|1
1653487980000|2022-05-25 14:13:00|13364.8|13349.8|13366.1|13351.1|13366.3|13351.3|13364.8|13349.8|5
1653487990000|2022-05-25 14:13:10|13364.5|13349.5|13366.3|13351.3|13366.3|13351.3|13364|13349|0
1653488000000|2022-05-25 14:13:20|13366.8|13351.8|13366.8|13351.8|13366.8|13351.8|13366.8|13351.8|1
1653488010000|2022-05-25 14:13:30|13366.6|13351.6|13366.6|13351.6|13366.6|13351.6|13366.6|13351.6|0
1653488020000|2022-05-25 14:13:40|13366.3|13351.3|13366.9|13351.9|13366.9|13351.9|13366.1|13351.1|2
1653488030000|2022-05-25 14:13:50|13368.4|13353.4|13368.4|13353.4|13368.4|13353.4|13368.4|13353.4|1
1653488050000|2022-05-25 14:14:10|13368.9|13353.9|13368.9|13353.9|13368.9|13353.9|13368.9|13353.9|1
1653488060000|2022-05-25 14:14:20|13369.1|13354.1|13373.6|13358.6|13374.6|13359.6|13369.1|13354.1|18
1653488070000|2022-05-25 14:14:30|13366.4|13351.4|13372.1|13357.1|13372.1|13357.1|13366.4|13351.4|5
1653488080000|2022-05-25 14:14:40|13371.8|13356.8|13368.8|13353.8|13371.8|13356.8|13367.6|13352.6|3
1653488090000|2022-05-25 14:14:50|13368.6|13353.6|13367.8|13352.8|13369.5|13354.5|13367.3|13352.3|12
1653488100000|2022-05-25 14:15:00|13367.6|13352.6|13369.3|13354.3|13369.3|13354.3|13367.1|13352.1|1
1653488110000|2022-05-25 14:15:10|13369.9|13354.9|13383.5|13368.5|13384.9|13369.9|13369.9|13354.9|15
1653488120000|2022-05-25 14:15:20|13383.2|13368.2|13383.7|13368.7|13383.9|13368.9|13383|13368|15
1653488130000|2022-05-25 14:15:30|13382.2|13367.2|13383.7|13368.7|13383.7|13368.7|13382|13367|2
1653488140000|2022-05-25 14:15:40|13383.4|13368.4|13382.3|13367.3|13383.7|13368.7|13382.3|13367.3|3
1653488150000|2022-05-25 14:15:50|13381.5|13366.5|13378.8|13363.8|13381.5|13366.5|13378.5|13363.5|3
1653488160000|2022-05-25 14:16:00|13379.1|13364.1|13380.1|13365.1|13381.1|13366.1|13379.1|13364.1|2
1653488170000|2022-05-25 14:16:10|13378.7|13363.7|13379.1|13364.1|13379.5|13364.5|13378.7|13363.7|1
1653488180000|2022-05-25 14:16:20|13377.4|13362.4|13385.8|13370.8|13386.1|13371.1|13376.7|13361.7|3
1653488190000|2022-05-25 14:16:30|13385.3|13370.3|13385.4|13370.4|13385.6|13370.6|13384.3|13369.3|3
1653488200000|2022-05-25 14:16:40|13385.3|13370.3|13390.7|13375.7|13390.7|13375.7|13381.9|13366.9|31
1653488210000|2022-05-25 14:16:50|13390.4|13375.4|13391.2|13376.2|13391.2|13376.2|13390.4|13375.4|7
1653488220000|2022-05-25 14:17:00|13391.5|13376.5|13392.6|13377.6|13392.9|13377.9|13391.5|13376.5|3
1653488230000|2022-05-25 14:17:10|13393.5|13378.5|13394.1|13379.1|13394.1|13379.1|13393.5|13378.5|4
1653488240000|2022-05-25 14:17:20|13394.7|13379.7|13394.6|13379.6|13394.9|13379.9|13394.6|13379.6|10
1653488250000|2022-05-25 14:17:30|13394.2|13379.2|13392.8|13377.8|13394.4|13379.4|13392.8|13377.8|4
1653488260000|2022-05-25 14:17:40|13393|13378|13393|13378|13393|13378|13393|13378|1
1653488270000|2022-05-25 14:17:50|13392.5|13377.5|13392.5|13377.5|13392.5|13377.5|13392.5|13377.5|0
1653488280000|2022-05-25 14:18:00|13392.3|13377.3|13392.5|13377.5|13392.8|13377.8|13392.3|13377.3|1
1653488290000|2022-05-25 14:18:10|13394.5|13379.5|13393.5|13378.5|13394.5|13379.5|13393.5|13378.5|4
1653488300000|2022-05-25 14:18:20|13394|13379|13393.8|13378.8|13394|13379|13393.8|13378.8|1
1653488320000|2022-05-25 14:18:40|13394.3|13379.3|13395.2|13380.2|13395.2|13380.2|13394.3|13379.3|1
1653488330000|2022-05-25 14:18:50|13393|13378|13389.8|13374.8|13393.3|13378.3|13388.5|13373.5|39
1653488340000|2022-05-25 14:19:00|13389|13374|13388.8|13373.8|13389|13374|13388.5|13373.5|5
1653488350000|2022-05-25 14:19:10|13388.3|13373.3|13407.6|13392.6|13407.6|13392.6|13388.3|13373.3|70
1653488360000|2022-05-25 14:19:20|13403.9|13388.9|13404.2|13389.2|13406.9|13391.9|13403|13388|30
1653488370000|2022-05-25 14:19:30|13404.8|13389.8|13423.2|13408.2|13423.2|13408.2|13404.8|13389.8|137
1653488380000|2022-05-25 14:19:40|13419.8|13404.8|13422.1|13407.1|13422.5|13407.5|13419.8|13404.8|1
1653488390000|2022-05-25 14:19:50|13423|13408|13423.7|13408.7|13423.7|13408.7|13423|13408|4
1653488400000|2022-05-25 14:20:00|13424.2|13409.2|13425.5|13410.5|13425.5|13410.5|13424.2|13409.2|1
1653488410000|2022-05-25 14:20:10|13423.8|13408.8|13422.3|13407.3|13425|13410|13419.9|13404.9|7
1653488420000|2022-05-25 14:20:20|13422.1|13407.1|13421.8|13406.8|13422.8|13407.8|13421.5|13406.5|5
1653488430000|2022-05-25 14:20:30|13420.1|13405.1|13423.4|13408.4|13423.4|13408.4|13420.1|13405.1|6
1653488440000|2022-05-25 14:20:40|13424|13409|13425.6|13410.6|13428.1|13413.1|13424|13409|11
1653488450000|2022-05-25 14:20:50|13424.8|13409.8|13425.8|13410.8|13426.7|13411.7|13424.5|13409.5|3
1653488460000|2022-05-25 14:21:00|13426|13411|13427.3|13412.3|13427.5|13412.5|13426|13411|1
1653488470000|2022-05-25 14:21:10|13427|13412|13429.4|13414.4|13429.4|13414.4|13426.5|13411.5|1
1653488480000|2022-05-25 14:21:20|13429.6|13414.6|13431.8|13416.8|13434.5|13419.5|13429.6|13414.6|13
1653488490000|2022-05-25 14:21:30|13431.6|13416.6|13434.8|13419.8|13436|13421|13431.3|13416.3|15
1653488500000|2022-05-25 14:21:40|13434.3|13419.3|13432.7|13417.7|13434.5|13419.5|13432.2|13417.2|5
1653488510000|2022-05-25 14:21:50|13433.7|13418.7|13433.1|13418.1|13434.8|13419.8|13433.1|13418.1|4
1653488520000|2022-05-25 14:22:00|13432.8|13417.8|13431.1|13416.1|13432.8|13417.8|13431.1|13416.1|6
1653488530000|2022-05-25 14:22:10|13430.1|13415.1|13431.8|13416.8|13432.7|13417.7|13428.2|13413.2|6
1653488540000|2022-05-25 14:22:20|13432|13417|13433.9|13418.9|13434.6|13419.6|13432|13417|7
1653488550000|2022-05-25 14:22:30|13433.6|13418.6|13424.7|13409.7|13433.6|13418.6|13424.7|13409.7|10
1653488560000|2022-05-25 14:22:40|13425.4|13410.4|13425.5|13410.5|13425.7|13410.7|13425.4|13410.4|1
1653488570000|2022-05-25 14:22:50|13424.7|13409.7|13421.8|13406.8|13424.7|13409.7|13419.8|13404.8|7
1653488580000|2022-05-25 14:23:00|13421.3|13406.3|13412.2|13397.2|13422.1|13407.1|13412.2|13397.2|13
1653488590000|2022-05-25 14:23:10|13412|13397|13413.7|13398.7|13413.7|13398.7|13404|13389|4
1653488600000|2022-05-25 14:23:20|13413.4|13398.4|13411.5|13396.5|13413.7|13398.7|13409.5|13394.5|7
1653488610000|2022-05-25 14:23:30|13412|13397|13415.8|13400.8|13417.2|13402.2|13412|13397|4
1653488620000|2022-05-25 14:23:40|13415.7|13400.7|13412.2|13397.2|13415.7|13400.7|13411.8|13396.8|7
1653488630000|2022-05-25 14:23:50|13412|13397|13415.7|13400.7|13416.7|13401.7|13412|13397|7
1653488640000|2022-05-25 14:24:00|13415.2|13400.2|13414.1|13399.1|13415.2|13400.2|13414.1|13399.1|0
1653488650000|2022-05-25 14:24:10|13414.3|13399.3|13417.5|13402.5|13417.5|13402.5|13414.3|13399.3|6
1653488660000|2022-05-25 14:24:20|13417.4|13402.4|13418.9|13403.9|13419.1|13404.1|13417.4|13402.4|0
1653488670000|2022-05-25 14:24:30|13422.4|13407.4|13423.4|13408.4|13423.6|13408.6|13422.4|13407.4|0
1653488680000|2022-05-25 14:24:40|13424.4|13409.4|13426.1|13411.1|13426.1|13411.1|13424.4|13409.4|3
1653488690000|2022-05-25 14:24:50|13427.5|13412.5|13427.4|13412.4|13427.9|13412.9|13427.4|13412.4|2
1653488700000|2022-05-25 14:25:00|13428.4|13413.4|13431.6|13416.6|13431.6|13416.6|13428.4|13413.4|2
1653488710000|2022-05-25 14:25:10|13432.1|13417.1|13436.8|13421.8|13436.8|13421.8|13432.1|13417.1|9
1653488720000|2022-05-25 14:25:20|13437.9|13422.9|13445.2|13430.2|13446.1|13431.1|13437.9|13422.9|21
1653488730000|2022-05-25 14:25:30|13445.7|13430.7|13448|13433|13448|13433|13445.5|13430.5|38
1653488740000|2022-05-25 14:25:40|13442.5|13427.5|13440.2|13425.2|13442.5|13427.5|13440|13425|1
1653488750000|2022-05-25 14:25:50|13440.8|13425.8|13444|13429|13445.6|13430.6|13440.7|13425.7|7
1653488760000|2022-05-25 14:26:00|13444.5|13429.5|13440.8|13425.8|13445.5|13430.5|13440.5|13425.5|24
1653488770000|2022-05-25 14:26:10|13440.7|13425.7|13439.1|13424.1|13443.7|13428.7|13436|13421|6
1653488780000|2022-05-25 14:26:20|13439.3|13424.3|13448.7|13433.7|13448.7|13433.7|13439.3|13424.3|4
1653488790000|2022-05-25 14:26:30|13449.2|13434.2|13450.3|13435.3|13450.3|13435.3|13449.2|13434.2|4
1653488800000|2022-05-25 14:26:40|13450.6|13435.6|13450.1|13435.1|13450.8|13435.8|13450.1|13435.1|2
1653488810000|2022-05-25 14:26:50|13450.3|13435.3|13451|13436|13451|13436|13450.3|13435.3|2
1653488820000|2022-05-25 14:27:00|13449.8|13434.8|13451.3|13436.3|13451.3|13436.3|13449.8|13434.8|5
1653488830000|2022-05-25 14:27:10|13451|13436|13451.3|13436.3|13451.3|13436.3|13450.8|13435.8|6
1653488840000|2022-05-25 14:27:20|13451.1|13436.1|13459|13444|13460|13445|13451|13436|33
1653488850000|2022-05-25 14:27:30|13458.4|13443.4|13462.5|13447.5|13463.2|13448.2|13458.4|13443.4|39
1653488860000|2022-05-25 14:27:40|13464.5|13449.5|13464.8|13449.8|13466.6|13451.6|13464.3|13449.3|17
1653488870000|2022-05-25 14:27:50|13465|13450|13460.9|13445.9|13466|13451|13460.1|13445.1|24
1653488880000|2022-05-25 14:28:00|13460.6|13445.6|13460.3|13445.3|13461.3|13445.6|13445.6|13423.8|66
1653488890000|2022-05-25 14:28:10|13459.8|13444.8|13458.1|13443.1|13460.9|13445.9|13457.7|13442.7|4
1653488900000|2022-05-25 14:28:20|13456.5|13441.5|13455.1|13440.1|13456.7|13441.7|13453.4|13438.4|4
1653488910000|2022-05-25 14:28:30|13454.3|13439.3|13444|13429|13454.3|13439.3|13443.8|13428.8|18
1653488920000|2022-05-25 14:28:40|13444.3|13429.3|13437.9|13422.9|13444.3|13429.3|13436.8|13421.8|19
1653488930000|2022-05-25 14:28:50|13437.7|13422.7|13432.4|13417.4|13437.7|13422.7|13432.4|13417.4|6
1653488940000|2022-05-25 14:29:00|13433.3|13418.3|13432.8|13417.8|13433.3|13418.3|13431.2|13416.2|4
1653488950000|2022-05-25 14:29:10|13432.6|13417.6|13432.4|13417.4|13432.6|13417.6|13432.4|13417.4|1
1653488970000|2022-05-25 14:29:30|13432.2|13417.2|13434.7|13419.7|13434.7|13419.7|13432.2|13417.2|3
1653488980000|2022-05-25 14:29:40|13435|13420|13439.4|13424.4|13439.6|13424.6|13435|13420|9
1653488990000|2022-05-25 14:29:50|13439.2|13424.2|13441.6|13426.6|13441.6|13426.6|13437.9|13422.9|7
1653489000000|2022-05-25 14:30:00|13441.3|13426.3|13447.6|13432.6|13447.6|13432.6|13440.7|13425.7|27
1653489010000|2022-05-25 14:30:10|13448.1|13433.1|13452|13437|13454|13439|13446.8|13431.8|14
1653489020000|2022-05-25 14:30:20|13452.3|13437.3|13452.7|13437.7|13452.7|13437.7|13451.8|13436.8|0
1653489030000|2022-05-25 14:30:30|13452.9|13437.9|13458.2|13443.2|13458.2|13443.2|13452.9|13437.9|6
1653489040000|2022-05-25 14:30:40|13457.2|13442.2|13459.3|13444.3|13459.3|13444.3|13457.2|13442.2|3
1653489050000|2022-05-25 14:30:50|13458.8|13443.8|13459.8|13444.8|13459.8|13444.8|13458.8|13443.8|0
1653489060000|2022-05-25 14:31:00|13460.4|13445.4|13454.3|13439.3|13460.4|13445.4|13451.8|13436.8|3
1653489070000|2022-05-25 14:31:10|13455.1|13440.1|13453.1|13438.1|13455.1|13440.1|13453.1|13438.1|7
1653489080000|2022-05-25 14:31:20|13453.2|13438.2|13445.9|13430.9|13453.2|13438.2|13437.5|13422.5|65
1653489090000|2022-05-25 14:31:30|13446.1|13431.1|13439.4|13424.4|13446.1|13431.1|13439|13424|9
1653489100000|2022-05-25 14:31:40|13439|13424|13439.5|13424.5|13439.8|13424.8|13438.3|13423.3|1
1653489110000|2022-05-25 14:31:50|13439.1|13424.1|13443.5|13428.5|13443.5|13428.5|13439.1|13424.1|2
1653489120000|2022-05-25 14:32:00|13444.2|13429.2|13440.9|13425.9|13444.9|13429.9|13438.1|13423.1|7
1653489130000|2022-05-25 14:32:10|13441.1|13426.1|13443|13428|13443|13428|13440.8|13425.8|3
1653489150000|2022-05-25 14:32:30|13443.3|13428.3|13446.4|13431.4|13446.4|13431.4|13443.3|13428.3|1
1653489160000|2022-05-25 14:32:40|13449.4|13434.4|13452.1|13437.1|13453.1|13438.1|13449.4|13434.4|3
1653489170000|2022-05-25 14:32:50|13452.6|13437.6|13453.1|13438.1|13453.1|13438.1|13452.6|13437.6|0
1653489180000|2022-05-25 14:33:00|13453.7|13438.7|13448.1|13433.1|13453.8|13438.8|13443.4|13428.4|9
1653489190000|2022-05-25 14:33:10|13448.3|13433.3|13447.8|13432.8|13448.3|13433.3|13447.8|13432.8|1
1653489200000|2022-05-25 14:33:20|13449.3|13434.3|13454.8|13439.8|13454.8|13439.8|13449.1|13434.1|7
1653489210000|2022-05-25 14:33:30|13455.3|13440.3|13455.3|13440.3|13455.8|13440.8|13454.3|13439.3|5
1653489220000|2022-05-25 14:33:40|13455|13440|13455.3|13440.3|13456|13441|13455|13440|3
1653489230000|2022-05-25 14:33:50|13448.6|13433.6|13449.9|13434.9|13449.9|13434.9|13448.6|13433.6|1
1653489240000|2022-05-25 14:34:00|13451.4|13436.4|13453.5|13438.5|13454|13439|13451.4|13436.4|7
1653489250000|2022-05-25 14:34:10|13453.3|13438.3|13453.4|13438.4|13453.5|13438.5|13453.1|13438.1|0
1653489260000|2022-05-25 14:34:20|13452.6|13437.6|13453.3|13438.3|13453.3|13438.3|13452.6|13437.6|1
1653489270000|2022-05-25 14:34:30|13453.5|13438.5|13452.6|13437.6|13454|13439|13452.6|13437.6|5
1653489280000|2022-05-25 14:34:40|13453.7|13438.7|13444.8|13429.8|13453.7|13438.7|13444.4|13429.4|4
1653489290000|2022-05-25 14:34:50|13445.1|13430.1|13444.1|13429.1|13445.1|13430.1|13444.1|13429.1|0
1653489300000|2022-05-25 14:35:00|13443.7|13428.7|13449.4|13434.4|13449.4|13434.4|13443.7|13428.7|18
1653489310000|2022-05-25 14:35:10|13450.6|13435.6|13451.2|13436.2|13452.6|13437.6|13450.6|13435.6|3
1653489320000|2022-05-25 14:35:20|13451|13436|13450.7|13435.7|13451|13436|13449.8|13434.8|3
1653489330000|2022-05-25 14:35:30|13450.5|13435.5|13450.1|13435.1|13450.6|13435.6|13449.2|13434.2|2
1653489340000|2022-05-25 14:35:40|13451|13436|13456.9|13441.9|13456.9|13441.9|13451|13436|38
1653489350000|2022-05-25 14:35:50|13456.6|13441.6|13457.8|13442.8|13457.8|13442.8|13456.6|13441.6|2
1653489360000|2022-05-25 14:36:00|13458.9|13443.9|13459.2|13444.2|13459.2|13444.2|13458.5|13443.5|24
1653489370000|2022-05-25 14:36:10|13459.5|13444.5|13459.5|13444.5|13459.5|13444.5|13459.5|13444.5|0
1653489380000|2022-05-25 14:36:20|13459.7|13444.7|13463.3|13448.3|13463.3|13448.3|13459.7|13444.7|24
1653489390000|2022-05-25 14:36:30|13463.8|13448.8|13464.4|13449.4|13464.4|13449.4|13463.8|13448.8|1
1653489400000|2022-05-25 14:36:40|13464.7|13449.7|13464.9|13449.9|13464.9|13449.9|13464.7|13449.7|7
1653489410000|2022-05-25 14:36:50|13465.1|13450.1|13465.1|13450.1|13465.1|13450.1|13465.1|13450.1|0
1653489420000|2022-05-25 14:37:00|13465.3|13450.3|13461.9|13446.9|13465.6|13450.6|13461.4|13446.4|7
1653489430000|2022-05-25 14:37:10|13462.7|13447.7|13468.3|13453.3|13468.3|13453.3|13462.7|13447.7|30
1653489440000|2022-05-25 14:37:20|13468.1|13453.1|13467.8|13452.8|13468.1|13453.1|13467.8|13452.8|1
1653489450000|2022-05-25 14:37:30|13468.1|13453.1|13469.2|13454.2|13469.4|13454.4|13468.1|13453.1|3
1653489460000|2022-05-25 14:37:40|13469.7|13454.7|13471.5|13456.5|13471.5|13456.5|13469.7|13454.7|2
1653489470000|2022-05-25 14:37:50|13471.2|13456.2|13471.2|13456.2|13471.2|13456.2|13471|13456|5
1653489480000|2022-05-25 14:38:00|13471.4|13456.4|13473.9|13458.9|13473.9|13458.9|13471.4|13456.4|4
1653489490000|2022-05-25 14:38:10|13474.3|13459.3|13476.4|13461.4|13476.4|13461.4|13473.8|13458.8|30
1653489500000|2022-05-25 14:38:20|13476.1|13461.1|13475|13460|13476.1|13461.1|13473.8|13458.8|9
1653489510000|2022-05-25 14:38:30|13474.4|13459.4|13471.8|13456.8|13474.4|13459.4|13471.8|13456.8|3
1653489520000|2022-05-25 14:38:40|13472.3|13457.3|13471.3|13456.3|13472.5|13457.5|13471.3|13456.3|8
1653489530000|2022-05-25 14:38:50|13471.5|13456.5|13471.3|13456.3|13471.8|13456.8|13471.3|13456.3|1
1653489540000|2022-05-25 14:39:00|13471.5|13456.5|13472.7|13457.7|13472.7|13457.7|13471.3|13456.3|1
1653489550000|2022-05-25 14:39:10|13473.5|13458.5|13471.5|13456.5|13474.4|13459.4|13471|13456|2
1653489560000|2022-05-25 14:39:20|13471.7|13456.7|13469.8|13454.8|13472|13457|13467.1|13452.1|5
1653489570000|2022-05-25 14:39:30|13468.7|13453.7|13463.2|13448.2|13468.7|13453.7|13460.7|13445.7|6
1653489580000|2022-05-25 14:39:40|13464.3|13449.3|13464.9|13449.9|13465.4|13450.4|13464.3|13449.3|2
1653489590000|2022-05-25 14:39:50|13463|13448|13465.8|13450.8|13466.2|13451.2|13462.7|13447.7|7
1653489600000|2022-05-25 14:40:00|13466.1|13451.1|13469.5|13454.5|13471.2|13456.2|13466.1|13451.1|19
1653489610000|2022-05-25 14:40:10|13469.7|13454.7|13469.7|13454.7|13469.7|13454.7|13469.7|13454.7|0
1653489620000|2022-05-25 14:40:20|13470.4|13455.4|13475.6|13460.6|13475.6|13460.6|13470.4|13455.4|5
1653489630000|2022-05-25 14:40:30|13475.9|13460.9|13479.1|13464.1|13481.6|13466.6|13475.9|13460.9|4
1653489640000|2022-05-25 14:40:40|13480.1|13465.1|13485.1|13470.1|13485.4|13470.4|13480.1|13465.1|36
1653489650000|2022-05-25 14:40:50|13484.1|13469.1|13484.1|13469.1|13485.1|13470.1|13482.1|13467.1|23
1653489660000|2022-05-25 14:41:00|13484.3|13469.3|13477.6|13462.6|13485.2|13470.2|13477.1|13462.1|15
1653489670000|2022-05-25 14:41:10|13478.6|13463.6|13478.2|13463.2|13482.4|13467.4|13478|13463|16
1653489680000|2022-05-25 14:41:20|13476.5|13461.5|13468.8|13453.8|13476.5|13461.5|13468.8|13453.8|13
1653489690000|2022-05-25 14:41:30|13468.5|13453.5|13470.6|13455.6|13475.2|13460.2|13468.5|13453.5|8
1653489700000|2022-05-25 14:41:40|13470.3|13455.3|13470.6|13455.6|13470.6|13455.6|13470.3|13455.3|1
1653489710000|2022-05-25 14:41:50|13471.4|13456.4|13469.9|13454.9|13471.4|13456.4|13465.7|13450.7|6
1653489720000|2022-05-25 14:42:00|13470.2|13455.2|13469.9|13454.9|13472.3|13457.3|13469.9|13454.9|7
1653489730000|2022-05-25 14:42:10|13471.6|13456.6|13472.2|13457.2|13472.6|13457.6|13471.6|13456.6|3
1653489740000|2022-05-25 14:42:20|13471.5|13456.5|13486|13471|13486|13471|13470.7|13455.7|30
1653489750000|2022-05-25 14:42:30|13485.8|13470.8|13478|13463|13486|13471|13477.7|13462.7|5
1653489760000|2022-05-25 14:42:40|13477.7|13462.7|13479.9|13464.9|13479.9|13464.9|13476.8|13461.8|12
1653489770000|2022-05-25 14:42:50|13480.1|13465.1|13481.6|13466.6|13484|13469|13480.1|13465.1|2
1653489780000|2022-05-25 14:43:00|13481.3|13466.3|13483.1|13468.1|13483.1|13468.1|13481.3|13466.3|1
1653489790000|2022-05-25 14:43:10|13483.6|13468.6|13483.1|13468.1|13483.6|13468.6|13483.1|13468.1|0
1653489800000|2022-05-25 14:43:20|13485.3|13470.3|13485.8|13470.8|13485.9|13470.9|13485.3|13470.3|11
1653489810000|2022-05-25 14:43:30|13486.1|13471.1|13486.8|13471.8|13486.8|13471.8|13485.8|13470.8|5
1653489820000|2022-05-25 14:43:40|13487.1|13472.1|13483.2|13468.2|13487.1|13472.1|13480.7|13465.7|11
1653489830000|2022-05-25 14:43:50|13483.5|13468.5|13483.7|13468.7|13483.7|13468.7|13483.5|13468.5|0
1653489840000|2022-05-25 14:44:00|13484.2|13469.2|13485.6|13470.6|13485.6|13470.6|13484.2|13469.2|0
1653489850000|2022-05-25 14:44:10|13485.4|13470.4|13486.6|13471.6|13486.6|13471.6|13485.4|13470.4|3
1653489860000|2022-05-25 14:44:20|13486.8|13471.8|13482.8|13467.8|13487.8|13472.8|13482.8|13467.8|4
1653489870000|2022-05-25 14:44:30|13482.5|13467.5|13472|13457|13482.5|13467.5|13471.2|13456.2|48
1653489880000|2022-05-25 14:44:40|13466.3|13451.3|13465.9|13450.9|13468.8|13453.8|13463.2|13448.2|5
1653489890000|2022-05-25 14:44:50|13464.7|13449.7|13482.2|13467.2|13482.2|13467.2|13464.2|13449.2|49
1653489900000|2022-05-25 14:45:00|13481.7|13466.7|13481.5|13466.5|13481.7|13466.7|13481.4|13466.4|0
1653489910000|2022-05-25 14:45:10|13481.2|13466.2|13474.8|13459.8|13481.6|13466.6|13474.8|13459.8|12
1653489920000|2022-05-25 14:45:20|13474.3|13459.3|13476.9|13461.9|13476.9|13461.9|13470|13455|9
1653489930000|2022-05-25 14:45:30|13477.1|13462.1|13471.2|13456.2|13477.6|13462.6|13469.3|13454.3|8
1653489940000|2022-05-25 14:45:40|13475.3|13460.3|13475.9|13460.9|13475.9|13460.9|13475.3|13460.3|1
1653489950000|2022-05-25 14:45:50|13476.7|13461.7|13485|13470|13485|13470|13476.7|13461.7|4
1653489960000|2022-05-25 14:46:00|13485.2|13470.2|13485.2|13470.2|13486.3|13471.3|13485.2|13470.2|2
1653489970000|2022-05-25 14:46:10|13485.6|13470.6|13484.2|13469.2|13485.7|13470.7|13482.4|13467.4|16
1653489980000|2022-05-25 14:46:20|13483.2|13468.2|13481|13466|13483.4|13468.4|13479.3|13464.3|7
1653489990000|2022-05-25 14:46:30|13480.2|13465.2|13487.1|13472.1|13487.1|13472.1|13479.9|13464.9|6
1653490000000|2022-05-25 14:46:40|13487.6|13472.6|13484.2|13469.2|13489.3|13474.3|13484.2|13469.2|8
1653490010000|2022-05-25 14:46:50|13483.9|13468.9|13483.5|13468.5|13483.9|13468.9|13483.5|13468.5|0
1653490020000|2022-05-25 14:47:00|13483.9|13468.9|13484.4|13469.4|13484.4|13469.4|13483|13468|2
1653490050000|2022-05-25 14:47:30|13484.1|13469.1|13485.3|13470.3|13485.3|13470.3|13484.1|13469.1|4
1653490060000|2022-05-25 14:47:40|13491.8|13476.8|13493.6|13478.6|13494.3|13479.3|13491.8|13476.8|73
1653490070000|2022-05-25 14:47:50|13493.4|13478.4|13497.4|13482.4|13497.4|13482.4|13492.8|13477.8|31
1653490080000|2022-05-25 14:48:00|13497.2|13482.2|13490.8|13475.8|13497.4|13482.4|13490.5|13475.5|6
1653490090000|2022-05-25 14:48:10|13491.2|13476.2|13491.8|13476.8|13492|13477|13491.2|13476.2|0
1653490100000|2022-05-25 14:48:20|13492|13477|13488.6|13473.6|13492.2|13477.2|13486.8|13471.8|11
1653490110000|2022-05-25 14:48:30|13488.8|13473.8|13487|13472|13489.8|13474.8|13486.7|13471.7|4
1653490120000|2022-05-25 14:48:40|13487.3|13472.3|13488.4|13473.4|13489.5|13474.5|13487.3|13472.3|4
1653490130000|2022-05-25 14:48:50|13489.1|13474.1|13488.9|13473.9|13491|13476|13488.9|13473.9|24
1653490140000|2022-05-25 14:49:00|13489.4|13474.4|13488.4|13473.4|13489.4|13474.4|13488.4|13473.4|2
1653490150000|2022-05-25 14:49:10|13488.2|13473.2|13486.1|13471.1|13488.2|13473.2|13486.1|13471.1|0
1653490160000|2022-05-25 14:49:20|13485.5|13470.5|13481.9|13466.9|13485.5|13470.5|13480.4|13465.4|6
1653490170000|2022-05-25 14:49:30|||||||||2
1653490180000|2022-05-25 14:49:40|13481.6|13466.6|13477.6|13462.6|13481.6|13466.6|13477.6|13462.6|3
1653490190000|2022-05-25 14:49:50|13483.8|13468.8|13483.2|13468.2|13484.2|13469.2|13483.2|13468.2|23
1653490200000|2022-05-25 14:50:00|13483.6|13468.6|13483.8|13468.8|13483.8|13468.8|13483.6|13468.6|0
1653490210000|2022-05-25 14:50:10|13484.4|13469.4|13488.2|13473.2|13488.2|13473.2|13480.5|13465.5|25
1653490220000|2022-05-25 14:50:20|13489|13474|13493|13478|13493.3|13478.3|13489|13474|1
1653490230000|2022-05-25 14:50:30|13493.2|13478.2|13493.2|13478.2|13493.2|13478.2|13492.5|13477.5|1
1653490240000|2022-05-25 14:50:40|13493.4|13478.4|13493.4|13478.4|13493.4|13478.4|13493.4|13478.4|0
1653490250000|2022-05-25 14:50:50|13492.9|13477.9|13481.4|13466.4|13492.9|13477.9|13480.3|13465.3|17
1653490260000|2022-05-25 14:51:00|13488.8|13473.8|13488.8|13473.8|13489.5|13474.5|13488.3|13473.3|14
1653490270000|2022-05-25 14:51:10|13489.3|13474.3|13489.1|13474.1|13489.3|13474.3|13488.8|13473.8|9
1653490280000|2022-05-25 14:51:20|13486.8|13471.8|13492.9|13477.9|13493.9|13478.9|13485.1|13470.1|16
1653490290000|2022-05-25 14:51:30|13492.4|13477.4|13495.1|13480.1|13495.1|13480.1|13492.2|13477.2|6
1653490300000|2022-05-25 14:51:40|13495.3|13480.3|13501.3|13486.3|13502.4|13487.4|13495.3|13480.3|23
1653490310000|2022-05-25 14:51:50|13499.2|13484.2|13501.2|13486.2|13501.2|13486.2|13499.2|13484.2|1
1653490320000|2022-05-25 14:52:00|13500.3|13485.3|13500|13485|13500.3|13485.3|13500|13485|0
1653490330000|2022-05-25 14:52:10|13499.8|13484.8|13498.6|13483.6|13499.8|13484.8|13498.6|13483.6|1
1653490350000|2022-05-25 14:52:30|13498.8|13483.8|13498.8|13483.8|13498.8|13483.8|13498.8|13483.8|1
1653490360000|2022-05-25 14:52:40|13501.2|13486.2|13501.9|13486.9|13501.9|13486.9|13501.2|13486.2|1
1653490370000|2022-05-25 14:52:50|13502.2|13487.2|13504.1|13489.1|13507.9|13492.9|13502.2|13487.2|13
1653490380000|2022-05-25 14:53:00|13504.4|13489.4|13504.4|13489.4|13504.4|13489.4|13504.4|13489.4|1
1653490390000|2022-05-25 14:53:10|13504.2|13489.2|13507.3|13492.3|13507.3|13492.3|13504.2|13489.2|1
1653490410000|2022-05-25 14:53:30|13509|13494|13510.9|13495.9|13510.9|13495.9|13509|13494|2
1653490420000|2022-05-25 14:53:40|13520|13505|13522.8|13507.8|13531.3|13516.3|13520|13505|64
1653490430000|2022-05-25 14:53:50|13523.9|13508.9|13527.1|13512.1|13527.1|13512.1|13523.2|13508.2|16
1653490440000|2022-05-25 14:54:00|13526.9|13511.9|13519.7|13504.7|13526.9|13511.9|13518.7|13503.7|12
1653490450000|2022-05-25 14:54:10|13520|13505|13524.9|13509.9|13524.9|13509.9|13520|13505|1
1653490460000|2022-05-25 14:54:20|13525.1|13510.1|13524.3|13509.3|13525.6|13510.6|13524.3|13509.3|4
1653490470000|2022-05-25 14:54:30|13524.8|13509.8|13526.3|13511.3|13526.3|13511.3|13524.6|13509.6|0
1653490480000|2022-05-25 14:54:40|13526.5|13511.5|13526.5|13511.5|13526.5|13511.5|13526.5|13511.5|0
1653490490000|2022-05-25 14:54:50|13526.3|13511.3|13526.3|13511.3|13526.3|13511.3|13526.3|13511.3|1
1653490500000|2022-05-25 14:55:00|13526.5|13511.5|13523.7|13508.7|13527.2|13512.2|13523.7|13508.7|24
1653490510000|2022-05-25 14:55:10|13523.4|13508.4|13518.8|13503.8|13523.4|13508.4|13517.6|13502.6|9
1653490520000|2022-05-25 14:55:20|13518.3|13503.3|13517.1|13502.1|13518.3|13503.3|13517.1|13502.1|2
1653490530000|2022-05-25 14:55:30|13518.4|13503.4|13518.4|13503.4|13518.4|13503.4|13518.4|13503.4|2
1653490540000|2022-05-25 14:55:40|13519.5|13504.5|13521.8|13506.8|13521.8|13506.8|13519.5|13504.5|2
1653490550000|2022-05-25 14:55:50|13521.6|13506.6|13520.1|13505.1|13522.3|13507.3|13520.1|13505.1|1
1653490560000|2022-05-25 14:56:00|13519.9|13504.9|13511.2|13496.2|13519.9|13504.9|13511.2|13496.2|1
1653490570000|2022-05-25 14:56:10|13511.5|13496.5|13510.3|13495.3|13511.5|13496.5|13510.3|13495.3|1
1653490580000|2022-05-25 14:56:20|13508.8|13493.8|13508.3|13493.3|13508.8|13493.8|13508.3|13493.3|1
1653490590000|2022-05-25 14:56:30|13508.1|13493.1|13511.4|13496.4|13511.4|13496.4|13507.1|13492.1|2
1653490600000|2022-05-25 14:56:40|13509.8|13494.8|13513.7|13498.7|13513.7|13498.7|13509.8|13494.8|11
1653490610000|2022-05-25 14:56:50|13513.9|13498.9|13510.5|13495.5|13513.9|13498.9|13510.5|13495.5|2
1653490620000|2022-05-25 14:57:00|13510.1|13495.1|13508.7|13493.7|13510.4|13495.4|13508.5|13493.5|13
1653490630000|2022-05-25 14:57:10|13510.2|13495.2|13510.2|13495.2|13510.2|13495.2|13509.9|13494.9|2
1653490640000|2022-05-25 14:57:20|13510.1|13495.1|13510.1|13495.1|13510.1|13495.1|13510.1|13495.1|1
1653490660000|2022-05-25 14:57:40|13509.9|13494.9|13509.9|13494.9|13509.9|13494.9|13509.7|13494.7|0
1653490670000|2022-05-25 14:57:50|13509.7|13494.7|13509.4|13494.4|13509.7|13494.7|13509.2|13494.2|0
1653490680000|2022-05-25 14:58:00|13508|13493|13508.9|13493.9|13508.9|13493.9|13506.9|13491.9|1
1653490690000|2022-05-25 14:58:10|13509.1|13494.1|13512.2|13497.2|13512.2|13497.2|13509.1|13494.1|5
1653490700000|2022-05-25 14:58:20|13513|13498|13515.2|13500.2|13515.2|13500.2|13513|13498|10
1653490710000|2022-05-25 14:58:30|13515.9|13500.9|13515.9|13500.9|13515.9|13500.9|13515.9|13500.9|4
1653490730000|2022-05-25 14:58:50|13514.9|13499.9|13515.4|13500.4|13515.4|13500.4|13514.9|13499.9|0
1653490740000|2022-05-25 14:59:00|13515.6|13500.6|13513.9|13498.9|13515.6|13500.6|13512.7|13497.7|9
1653490750000|2022-05-25 14:59:10|13514.2|13499.2|13514.2|13499.2|13514.2|13499.2|13514.2|13499.2|4
1653490770000|2022-05-25 14:59:30|13513.9|13498.9|13513.9|13498.9|13513.9|13498.9|13513.9|13498.9|0
1653490780000|2022-05-25 14:59:40|13513.6|13498.6|13515.2|13500.2|13516.8|13501.8|13513.6|13498.6|11
1653490790000|2022-05-25 14:59:50|13515.4|13500.4|13515.4|13500.4|13515.4|13500.4|13515.4|13500.4|1
1653490800000|2022-05-25 15:00:00|13515.7|13500.7|13515.7|13500.7|13515.7|13500.7|13515.7|13500.7|2
1653490810000|2022-05-25 15:00:10|13515.4|13500.4|13519.4|13504.4|13519.6|13504.6|13515.4|13500.4|12
1653490820000|2022-05-25 15:00:20|13519.1|13504.1|13519.6|13504.6|13522.7|13507.7|13519.1|13504.1|12
1653490830000|2022-05-25 15:00:30|13520.1|13505.1|13522.7|13507.7|13522.7|13507.7|13520.1|13505.1|1
1653490840000|2022-05-25 15:00:40|13522.9|13507.9|13523.1|13508.1|13523.1|13508.1|13522.9|13507.9|2
1653490850000|2022-05-25 15:00:50|13523.3|13508.3|13523.3|13508.3|13523.3|13508.3|13523.3|13508.3|2
1653490860000|2022-05-25 15:01:00|13523.6|13508.6|13529.3|13514.3|13529.3|13514.3|13523.6|13508.6|19
1653490870000|2022-05-25 15:01:10|13529.6|13514.6|13528.9|13513.9|13529.6|13514.6|13528.9|13513.9|6
1653490880000|2022-05-25 15:01:20|13528.6|13513.6|13522.7|13507.7|13528.6|13513.6|13519.6|13504.6|10
1653490890000|2022-05-25 15:01:30|13522.5|13507.5|13522.5|13507.5|13522.7|13507.7|13521.8|13506.8|4
1653490900000|2022-05-25 15:01:40|13517.3|13502.3|13515.9|13500.9|13517.3|13502.3|13515.1|13500.1|3
1653490910000|2022-05-25 15:01:50|13515.3|13500.3|13514.5|13499.5|13515.3|13500.3|13514.5|13499.5|1
1653490920000|2022-05-25 15:02:00|13514.8|13499.8|13515|13500|13515|13500|13514.8|13499.8|6
1653490930000|2022-05-25 15:02:10|13515.6|13500.6|13508.7|13493.7|13515.6|13500.6|13508.4|13493.4|4
1653490940000|2022-05-25 15:02:20|13509.5|13494.5|13512.5|13497.5|13512.5|13497.5|13509.5|13494.5|8
1653490950000|2022-05-25 15:02:30|13513.8|13498.8|13515|13500|13515.7|13500.7|13513.8|13498.8|7
1653490960000|2022-05-25 15:02:40|13515.2|13500.2|13515.7|13500.7|13515.7|13500.7|13515.2|13500.2|4
1653490970000|2022-05-25 15:02:50|13516|13501|13527.7|13512.7|13527.7|13512.7|13516|13501|3
1653490980000|2022-05-25 15:03:00|13524.1|13509.1|13522.8|13507.8|13528.2|13513.2|13522.1|13507.1|9
1653490990000|2022-05-25 15:03:10|13523.3|13508.3|13524.6|13509.6|13524.6|13509.6|13523.3|13508.3|2
1653491000000|2022-05-25 15:03:20|13524.9|13509.9|13525.1|13510.1|13525.1|13510.1|13524.9|13509.9|12
1653491010000|2022-05-25 15:03:30|13524.9|13509.9|13523.3|13508.3|13524.9|13509.9|13523.3|13508.3|3
1653491020000|2022-05-25 15:03:40|13524.9|13509.9|13525.4|13510.4|13525.4|13510.4|13524.9|13509.9|2
1653491040000|2022-05-25 15:04:00|13525.9|13510.9|13527.5|13512.5|13527.5|13512.5|13525.9|13510.9|11
1653491050000|2022-05-25 15:04:10|13526.2|13511.2|13521.9|13506.9|13526.2|13511.2|13521.9|13506.9|13
1653491060000|2022-05-25 15:04:20|13521.7|13506.7|13521.2|13506.2|13522.4|13507.4|13521.2|13506.2|33
1653491070000|2022-05-25 15:04:30|13521|13506|13516.7|13501.7|13521.3|13506.3|13516.7|13501.7|8
1653491080000|2022-05-25 15:04:40|13516.5|13501.5|13518.6|13503.6|13518.6|13503.6|13515.2|13500.2|4
1653491090000|2022-05-25 15:04:50|13519.9|13504.9|13521.2|13506.2|13521.7|13506.7|13519.9|13504.9|2
1653491100000|2022-05-25 15:05:00|13520|13505|13520.5|13505.5|13522|13507|13520|13505|4
1653491110000|2022-05-25 15:05:10|13520.7|13505.7|13520.7|13505.7|13520.7|13505.7|13520.7|13505.7|3
1653491120000|2022-05-25 15:05:20|||||||||1
1653491130000|2022-05-25 15:05:30|13521|13506|13521|13506|13521|13506|13521|13506|0
1653491140000|2022-05-25 15:05:40|13522.1|13507.1|13522.3|13507.3|13522.6|13507.6|13522.1|13507.1|3
1653491160000|2022-05-25 15:06:00|13522.7|13507.7|13521.7|13506.7|13523|13508|13521.7|13506.7|1
1653491170000|2022-05-25 15:06:10|||||||||1
1653491180000|2022-05-25 15:06:20|13521.5|13506.5|13516.6|13501.6|13521.7|13506.7|13516.6|13501.6|6
1653491190000|2022-05-25 15:06:30|13516.3|13501.3|13511.4|13496.4|13516.3|13501.3|13511.4|13496.4|3
1653491200000|2022-05-25 15:06:40|13510.9|13495.9|13511.6|13496.6|13512.3|13497.3|13510.9|13495.9|2
1653491210000|2022-05-25 15:06:50|13511.8|13496.8|13508.8|13493.8|13511.8|13496.8|13508.8|13493.8|31
1653491220000|2022-05-25 15:07:00|13508.6|13493.6|13512.3|13497.3|13512.3|13497.3|13508.4|13493.4|8
1653491230000|2022-05-25 15:07:10|13511.6|13496.6|13505.9|13490.9|13511.8|13496.8|13505.2|13490.2|7
1653491240000|2022-05-25 15:07:20|13506.1|13491.1|13506.9|13491.9|13506.9|13491.9|13506.1|13491.1|0
1653491250000|2022-05-25 15:07:30|13506.1|13491.1|13506.4|13491.4|13507.1|13492.1|13505.9|13490.9|1
1653491260000|2022-05-25 15:07:40|13506.6|13491.6|13506.2|13491.2|13506.6|13491.6|13506.2|13491.2|1
1653491270000|2022-05-25 15:07:50|13508.9|13493.9|13512.6|13497.6|13512.6|13497.6|13508.9|13493.9|36
1653491280000|2022-05-25 15:08:00|13513.1|13498.1|13513.8|13498.8|13513.8|13498.8|13513.1|13498.1|5
1653491290000|2022-05-25 15:08:10|13513.6|13498.6|13513.4|13498.4|13513.6|13498.6|13513.1|13498.1|1
1653491300000|2022-05-25 15:08:20|13508|13493|13508.7|13493.7|13509.4|13494.4|13508|13493|12
1653491310000|2022-05-25 15:08:30|13508.5|13493.5|13507.8|13492.8|13508.5|13493.5|13507.8|13492.8|2
1653491330000|2022-05-25 15:08:50|13507|13492|13505.3|13490.3|13507|13492|13505.3|13490.3|5
1653491340000|2022-05-25 15:09:00|13501.9|13486.9|13501.5|13486.5|13501.9|13486.9|13501.5|13486.5|1
1653491350000|2022-05-25 15:09:10|13501.7|13486.7|13493.3|13478.3|13501.7|13486.7|13490.1|13475.1|16
1653491360000|2022-05-25 15:09:20|13493.1|13478.1|13491.4|13476.4|13493.1|13478.1|13491.4|13476.4|9
1653491370000|2022-05-25 15:09:30|13490.9|13475.9|13496.5|13481.5|13496.5|13481.5|13489.9|13474.9|4
1653491380000|2022-05-25 15:09:40|13496.7|13481.7|13497.8|13482.8|13500.4|13485.4|13496.7|13481.7|38
1653491390000|2022-05-25 15:09:50|13495.7|13480.7|13495.3|13480.3|13497.3|13482.3|13494.1|13479.1|5
1653491400000|2022-05-25 15:10:00|13497|13482|13501.8|13486.8|13501.8|13486.8|13497|13482|1
1653491410000|2022-05-25 15:10:10|13501.3|13486.3|13501.1|13486.1|13501.3|13486.3|13501.1|13486.1|1
1653491420000|2022-05-25 15:10:20|13500.9|13485.9|13500.9|13485.9|13501.4|13486.4|13500.9|13485.9|0
1653491430000|2022-05-25 15:10:30|13501|13486|13501|13486|13501.2|13486.2|13500.9|13485.9|5
1653491440000|2022-05-25 15:10:40|13498.7|13483.7|13497.5|13482.5|13498.7|13483.7|13496|13481|34
1653491450000|2022-05-25 15:10:50|13497.7|13482.7|13499.5|13484.5|13500|13485|13497.3|13482.3|5
1653491460000|2022-05-25 15:11:00|13499.2|13484.2|13500.4|13485.4|13500.4|13485.4|13499.2|13484.2|4
1653491470000|2022-05-25 15:11:10|13500.7|13485.7|13500.6|13485.6|13501|13486|13497.7|13482.7|5
1653491480000|2022-05-25 15:11:20|13499.8|13484.8|13500.1|13485.1|13500.1|13485.1|13499.8|13484.8|5
1653491490000|2022-05-25 15:11:30|13500.6|13485.6|13502.5|13487.5|13502.5|13487.5|13500.6|13485.6|5
1653491500000|2022-05-25 15:11:40|13502.2|13487.2|13501.7|13486.7|13502.2|13487.2|13501.7|13486.7|2
1653491510000|2022-05-25 15:11:50|13501.5|13486.5|13501.8|13486.8|13501.8|13486.8|13501.5|13486.5|0
1653491520000|2022-05-25 15:12:00|13502.3|13487.3|13504.4|13489.4|13504.6|13489.6|13502.3|13487.3|6
1653491530000|2022-05-25 15:12:10|13504|13489|13503.5|13488.5|13504|13489|13503.5|13488.5|0
1653491540000|2022-05-25 15:12:20|13503.2|13488.2|13503.6|13488.6|13503.9|13488.9|13503.2|13488.2|12
1653491550000|2022-05-25 15:12:30|13504.1|13489.1|13504.3|13489.3|13504.3|13489.3|13504.1|13489.1|2
1653491560000|2022-05-25 15:12:40|13504.5|13489.5|13504.5|13489.5|13504.5|13489.5|13504.5|13489.5|0
1653491570000|2022-05-25 15:12:50|13504.8|13489.8|13510.5|13495.5|13510.5|13495.5|13504.8|13489.8|9
1653491580000|2022-05-25 15:13:00|13510.4|13495.4|13507.2|13492.2|13510.4|13495.4|13504.5|13489.5|4
1653491590000|2022-05-25 15:13:10|13501.1|13486.1|13500.8|13485.8|13505.7|13490.7|13500.7|13485.7|12
1653491600000|2022-05-25 15:13:20|13501.2|13486.2|13500.8|13485.8|13503|13488|13498.7|13483.7|3
1653491610000|2022-05-25 15:13:30|13501.6|13486.6|13505|13490|13505.9|13490.9|13501.5|13486.5|9
1653491620000|2022-05-25 15:13:40|13503.1|13488.1|13501.6|13486.6|13503.1|13488.1|13501.1|13486.1|1
1653491630000|2022-05-25 15:13:50|13500.2|13485.2|13497.8|13482.8|13500.2|13485.2|13496.9|13481.9|2
1653491640000|2022-05-25 15:14:00|13497.6|13482.6|13499.6|13484.6|13499.6|13484.6|13497.6|13482.6|0
1653491650000|2022-05-25 15:14:10|13501.8|13486.8|13502.3|13487.3|13502.3|13487.3|13501.8|13486.8|6
1653491670000|2022-05-25 15:14:30|13501.8|13486.8|13501.8|13486.8|13501.8|13486.8|13501.8|13486.8|0
1653491680000|2022-05-25 15:14:40|13503.7|13488.7|13503.7|13488.7|13503.7|13488.7|13503.7|13488.7|0
1653491690000|2022-05-25 15:14:50|13504.2|13489.2|13499.1|13484.1|13505|13490|13499.1|13484.1|13
1653491700000|2022-05-25 15:15:00|13493.4|13478.4|13499.8|13484.8|13500|13485|13493.4|13478.4|29
1653491710000|2022-05-25 15:15:10|13499.2|13484.2|13499.2|13484.2|13499.2|13484.2|13499.2|13484.2|0
1653491720000|2022-05-25 15:15:20|13498.7|13483.7|13509.2|13494.2|13509.2|13494.2|13495|13480|13
1653491730000|2022-05-25 15:15:30|13509.8|13494.8|13510.5|13495.5|13510.5|13495.5|13509.2|13494.2|4
1653491740000|2022-05-25 15:15:40|13506.4|13491.4|13506.1|13491.1|13510.5|13495.5|13503.8|13488.8|23
1653491750000|2022-05-25 15:15:50|13509.3|13494.3|13509.5|13494.5|13509.5|13494.5|13509.3|13494.3|4
1653491760000|2022-05-25 15:16:00|13514.5|13499.5|13514|13499|13514.5|13499.5|13514|13499|1
1653491770000|2022-05-25 15:16:10|13512.4|13497.4|13510.5|13495.5|13512.4|13497.4|13510.5|13495.5|2
1653491780000|2022-05-25 15:16:20|13510.9|13495.9|13506.3|13491.3|13511.5|13496.5|13506.3|13491.3|3
1653491790000|2022-05-25 15:16:30|13504.2|13489.2|13504.8|13489.8|13504.8|13489.8|13500.8|13485.8|8
1653491800000|2022-05-25 15:16:40|13504.5|13489.5|13506|13491|13506|13491|13503.3|13488.3|1
1653491810000|2022-05-25 15:16:50|13505.9|13490.9|13504.1|13489.1|13505.9|13490.9|13504.1|13489.1|2
1653491820000|2022-05-25 15:17:00|13504.4|13489.4|13506.2|13491.2|13510.8|13495.8|13504.4|13489.4|7
1653491830000|2022-05-25 15:17:10|13505.7|13490.7|13505.7|13490.7|13505.7|13490.7|13505.7|13490.7|0
1653491840000|2022-05-25 15:17:20|13505.9|13490.9|13505.1|13490.1|13506.1|13491.1|13505.1|13490.1|0
1653491850000|2022-05-25 15:17:30|13505.6|13490.6|13505.6|13490.6|13505.6|13490.6|13505.6|13490.6|0
1653491860000|2022-05-25 15:17:40|13506.1|13491.1|13506.1|13491.1|13506.1|13491.1|13506.1|13491.1|3
1653491870000|2022-05-25 15:17:50|13505.9|13490.9|13504|13489|13505.9|13490.9|13504|13489|0
1653491880000|2022-05-25 15:18:00|13503.7|13488.7|13503.5|13488.5|13504.5|13489.5|13503.5|13488.5|1
1653491890000|2022-05-25 15:18:10|13500.3|13485.3|13500.3|13485.3|13500.3|13485.3|13500.3|13485.3|16
1653491910000|2022-05-25 15:18:30|13498.1|13483.1|13497.1|13482.1|13498.1|13483.1|13497.1|13482.1|1
1653491920000|2022-05-25 15:18:40|||||||||1
1653491940000|2022-05-25 15:19:00|13497.4|13482.4|13497.6|13482.6|13497.6|13482.6|13497.4|13482.4|1
1653491950000|2022-05-25 15:19:10|13502.3|13487.3|13502.3|13487.3|13502.6|13487.6|13502.3|13487.3|1
1653491960000|2022-05-25 15:19:20|13500.8|13485.8|13500.8|13485.8|13500.8|13485.8|13500.8|13485.8|1
1653491970000|2022-05-25 15:19:30|13500|13485|13500|13485|13500|13485|13500|13485|0
1653492000000|2022-05-25 15:20:00|13499.6|13484.6|13499.6|13484.6|13499.6|13484.6|13499.6|13484.6|1
1653492010000|2022-05-25 15:20:10|13499.3|13484.3|13499.3|13484.3|13499.3|13484.3|13499.3|13484.3|1
1653492020000|2022-05-25 15:20:20|13499.1|13484.1|13499.1|13484.1|13499.1|13484.1|13499.1|13484.1|0
1653492030000|2022-05-25 15:20:30|13499.3|13484.3|13499.3|13484.3|13499.3|13484.3|13499.3|13484.3|0
1653492050000|2022-05-25 15:20:50|13498.8|13483.8|13483.4|13468.4|13498.8|13483.8|13481.9|13466.9|14
1653492060000|2022-05-25 15:21:00|13482.9|13467.9|13479.6|13464.6|13485.1|13470.1|13479.6|13464.6|2
1653492070000|2022-05-25 15:21:10|13479.4|13464.4|13478.9|13463.9|13479.4|13464.4|13478.9|13463.9|8
1653492080000|2022-05-25 15:21:20|13480.8|13465.8|13479.6|13464.6|13481|13466|13478.6|13463.6|8
1653492090000|2022-05-25 15:21:30|13479.9|13464.9|13479.9|13464.9|13479.9|13464.9|13479.9|13464.9|0
1653492100000|2022-05-25 15:21:40|13476|13461|13476.4|13461.4|13476.6|13461.6|13475.5|13460.5|25
1653492120000|2022-05-25 15:22:00|13475|13460|13474.7|13459.7|13475|13460|13474.5|13459.5|3
1653492130000|2022-05-25 15:22:10|13474.5|13459.5|13474.5|13459.5|13474.5|13459.5|13474.5|13459.5|0
1653492140000|2022-05-25 15:22:20|13474.7|13459.7|13479.9|13464.9|13479.9|13464.9|13474.7|13459.7|3
1653492150000|2022-05-25 15:22:30|13480.2|13465.2|13480.4|13465.4|13480.4|13465.4|13480.2|13465.2|1
1653492170000|2022-05-25 15:22:50|13480.7|13465.7|13484.6|13469.6|13484.6|13469.6|13480.7|13465.7|1
1653492180000|2022-05-25 15:23:00|13485.7|13470.7|13494|13479|13494|13479|13485.7|13470.7|5
1653492190000|2022-05-25 15:23:10|13493.7|13478.7|13488.9|13473.9|13493.7|13478.7|13488.4|13473.4|2
1653492200000|2022-05-25 15:23:20|13488.6|13473.6|13473.7|13458.7|13489.6|13474.6|13472.9|13457.9|6
1653492210000|2022-05-25 15:23:30|13473.9|13458.9|13468|13453|13474.4|13459.4|13465.1|13450.1|13
1653492220000|2022-05-25 15:23:40|13467.1|13452.1|13468.8|13453.8|13474.5|13459.5|13467.1|13452.1|40
1653492230000|2022-05-25 15:23:50|13469.4|13454.4|13472.4|13457.4|13472.4|13457.4|13469.4|13454.4|5
1653492240000|2022-05-25 15:24:00|13473|13458|13474.1|13459.1|13474.1|13459.1|13473|13458|1
1653492250000|2022-05-25 15:24:10|13478.6|13463.6|13477.9|13462.9|13478.6|13463.6|13477.1|13462.1|10
1653492260000|2022-05-25 15:24:20|13478.6|13463.6|13478.6|13463.6|13478.6|13463.6|13478.6|13463.6|1
1653492270000|2022-05-25 15:24:30|13478.3|13463.3|13486.6|13471.6|13486.6|13471.6|13477.8|13462.8|7
1653492280000|2022-05-25 15:24:40|13486.4|13471.4|13488.6|13473.6|13488.9|13473.9|13485.9|13470.9|4
1653492290000|2022-05-25 15:24:50|13489.2|13474.2|13489.2|13474.2|13489.2|13474.2|13488.9|13473.9|1
1653492300000|2022-05-25 15:25:00|13489.4|13474.4|13489.7|13474.7|13489.9|13474.9|13488.6|13473.6|5
1653492310000|2022-05-25 15:25:10|13483.8|13468.8|13484.1|13469.1|13485.1|13470.1|13483.8|13468.8|8
1653492320000|2022-05-25 15:25:20|13484.6|13469.6|13470.5|13455.5|13484.6|13469.6|13470.5|13455.5|18
1653492340000|2022-05-25 15:25:40|13470.4|13455.4|13470.4|13455.4|13470.4|13455.4|13470.4|13455.4|1
1653492350000|2022-05-25 15:25:50|13473.8|13458.8|13482.7|13467.7|13482.7|13467.7|13473.8|13458.8|3
1653492360000|2022-05-25 15:26:00|13482.4|13467.4|13482.9|13467.9|13482.9|13467.9|13482|13467|1
1653492370000|2022-05-25 15:26:10|||||||||1
1653492380000|2022-05-25 15:26:20|13478|13463|13474.2|13459.2|13478.2|13463.2|13474.2|13459.2|8
1653492390000|2022-05-25 15:26:30|13473.4|13458.4|13473.4|13458.4|13473.4|13458.4|13473.4|13458.4|0
1653492410000|2022-05-25 15:26:50|13475.8|13460.8|13475.8|13460.8|13475.8|13460.8|13475.8|13460.8|0
1653492420000|2022-05-25 15:27:00|13476|13461|13478.9|13463.9|13478.9|13463.9|13470.2|13455.2|5
1653492430000|2022-05-25 15:27:10|13478.4|13463.4|13483.4|13468.4|13483.4|13468.4|13477.2|13462.2|4
1653492440000|2022-05-25 15:27:20|13483.5|13468.5|13488.5|13473.5|13489|13474|13483.5|13468.5|4
1653492450000|2022-05-25 15:27:30|13488.3|13473.3|13488.5|13473.5|13488.5|13473.5|13488.3|13473.3|2
1653492470000|2022-05-25 15:27:50|13485|13470|13485|13470|13485|13470|13485|13470|2
1653492480000|2022-05-25 15:28:00|13485.3|13470.3|13485.5|13470.5|13485.5|13470.5|13485.3|13470.3|0
1653492490000|2022-05-25 15:28:10|13486.3|13471.3|13488.5|13473.5|13488.5|13473.5|13486.3|13471.3|2
1653492510000|2022-05-25 15:28:30|13489|13474|13482.1|13467.1|13489|13474|13481.9|13466.9|3
1653492520000|2022-05-25 15:28:40|13481.9|13466.9|13484.2|13469.2|13486.1|13471.1|13479.1|13464.1|3
1653492530000|2022-05-25 15:28:50|13483.7|13468.7|13480.4|13465.4|13483.7|13468.7|13480.4|13465.4|1
1653492540000|2022-05-25 15:29:00|13480.6|13465.6|13481.4|13466.4|13481.6|13466.6|13480.6|13465.6|0
1653492550000|2022-05-25 15:29:10|13480.2|13465.2|13480.2|13465.2|13480.2|13465.2|13480.2|13465.2|0
1653492560000|2022-05-25 15:29:20|13478.5|13463.5|13478.5|13463.5|13478.5|13463.5|13478.5|13463.5|0
1653492580000|2022-05-25 15:29:40|13479.3|13464.3|13479.3|13464.3|13479.3|13464.3|13479.3|13464.3|1
1653492590000|2022-05-25 15:29:50|13480.7|13465.7|13480.5|13465.5|13480.7|13465.7|13480.5|13465.5|1
1653492600000|2022-05-25 15:30:00|13480.2|13465.2|13476.1|13461.1|13480.2|13465.2|13475|13460|6
1653492610000|2022-05-25 15:30:10|13476.8|13461.8|13479.8|13464.8|13479.8|13464.8|13476.8|13461.8|4
1653492620000|2022-05-25 15:30:20|13480.3|13465.3|13480.5|13465.5|13480.5|13465.5|13480.3|13465.3|0
1653492630000|2022-05-25 15:30:30|13482.2|13467.2|13484.6|13469.6|13484.6|13469.6|13482.2|13467.2|5
1653492640000|2022-05-25 15:30:40|13484.4|13469.4|13485.1|13470.1|13486|13471|13482.9|13467.9|3
1653492650000|2022-05-25 15:30:50|13484.4|13469.4|13483.3|13468.3|13484.4|13469.4|13482.6|13467.6|6
1653492660000|2022-05-25 15:31:00|13483|13468|13481.1|13466.1|13483.5|13468.5|13480.1|13465.1|4
1653492670000|2022-05-25 15:31:10|13480.8|13465.8|13479.6|13464.6|13480.8|13465.8|13479.6|13464.6|0
1653492690000|2022-05-25 15:31:30|13480.3|13465.3|13480.8|13465.8|13480.8|13465.8|13480.3|13465.3|1
1653492700000|2022-05-25 15:31:40|13479.6|13464.6|13477.6|13462.6|13481.1|13466.1|13477.3|13462.3|7
1653492710000|2022-05-25 15:31:50|13478|13463|13479.8|13464.8|13479.8|13464.8|13478|13463|0
1653492720000|2022-05-25 15:32:00|13479.4|13464.4|13477.7|13462.7|13479.4|13464.4|13477.7|13462.7|2
1653492730000|2022-05-25 15:32:10|13477.9|13462.9|13476.1|13461.1|13478.1|13463.1|13475.7|13460.7|3
1653492750000|2022-05-25 15:32:30|13475.4|13460.4|13475.7|13460.7|13475.9|13460.9|13475.4|13460.4|3
1653492760000|2022-05-25 15:32:40|13475.4|13460.4|13465.2|13450.2|13475.4|13460.4|13465.2|13450.2|18
1653492770000|2022-05-25 15:32:50|13465|13450|13463.2|13448.2|13465|13450|13455.6|13440.6|3
1653492780000|2022-05-25 15:33:00|13463.4|13448.4|13453.5|13438.5|13463.4|13448.4|13450.8|13435.8|8
1653492790000|2022-05-25 15:33:10|13457.6|13442.6|13468.2|13453.2|13469.9|13454.9|13453.4|13438.4|12
1653492800000|2022-05-25 15:33:20|13467.1|13452.1|13465.1|13450.1|13467.1|13452.1|13465.1|13450.1|3
1653492810000|2022-05-25 15:33:30|13464.5|13449.5|13468.2|13453.2|13468.2|13453.2|13464.3|13449.3|5
1653492820000|2022-05-25 15:33:40|13466.8|13451.8|13467.5|13452.5|13467.5|13452.5|13466.8|13451.8|2
1653492830000|2022-05-25 15:33:50|13467.7|13452.7|13468.9|13453.9|13468.9|13453.9|13467.7|13452.7|0
1653492840000|2022-05-25 15:34:00|13468.4|13453.4|13465.8|13450.8|13469.1|13454.1|13463.2|13448.2|6
1653492860000|2022-05-25 15:34:20|13468.7|13453.7|13469.1|13454.1|13469.1|13454.1|13468.7|13453.7|2
1653492870000|2022-05-25 15:34:30|||||||||1
1653492890000|2022-05-25 15:34:50|13468.8|13453.8|13466.7|13451.7|13468.8|13453.8|13466.7|13451.7|1
1653492900000|2022-05-25 15:35:00|13467.9|13452.9|13468.6|13453.6|13468.6|13453.6|13467.9|13452.9|6
1653492910000|2022-05-25 15:35:10|13469.1|13454.1|13467.7|13452.7|13469.1|13454.1|13467.7|13452.7|0
1653492920000|2022-05-25 15:35:20|13467.9|13452.9|13466|13451|13467.9|13452.9|13466|13451|2
1653492930000|2022-05-25 15:35:30|13465.7|13450.7|13464.4|13449.4|13465.7|13450.7|13464.4|13449.4|4
1653492940000|2022-05-25 15:35:40|13463.9|13448.9|13462.8|13447.8|13463.9|13448.9|13462.1|13447.1|10
1653492950000|2022-05-25 15:35:50|13463|13448|13462.8|13447.8|13463|13448|13462.5|13447.5|1
1653492960000|2022-05-25 15:36:00|13462.5|13447.5|13458|13443|13462.5|13447.5|13454.2|13439.2|2
1653492970000|2022-05-25 15:36:10|13458.5|13443.5|13456.7|13441.7|13459.6|13444.6|13455.4|13440.4|3
1653492980000|2022-05-25 15:36:20|13457.1|13442.1|13456.9|13441.9|13457.1|13442.1|13456.4|13441.4|3
1653492990000|2022-05-25 15:36:30|13457.9|13442.9|13463.3|13448.3|13463.3|13448.3|13457.9|13442.9|1
1653493000000|2022-05-25 15:36:40|13462|13447|13461.8|13446.8|13462|13447|13461.8|13446.8|0
1653493010000|2022-05-25 15:36:50|13461.6|13446.6|13467.8|13452.8|13467.8|13452.8|13461.3|13446.3|3
1653493020000|2022-05-25 15:37:00|13466.9|13451.9|13464.3|13449.3|13466.9|13451.9|13464.1|13449.1|5
1653493030000|2022-05-25 15:37:10|13462.9|13447.9|13463.5|13448.5|13463.7|13448.7|13462.9|13447.9|7
1653493040000|2022-05-25 15:37:20|13464.3|13449.3|13463.1|13448.1|13464.3|13449.3|13463.1|13448.1|0
1653493050000|2022-05-25 15:37:30|13464.3|13449.3|13463.3|13448.3|13464.6|13449.6|13463|13448|1
1653493060000|2022-05-25 15:37:40|13464|13449|13470.2|13455.2|13470.7|13455.7|13464|13449|7
1653493070000|2022-05-25 15:37:50|13469.8|13454.8|13470|13455|13470|13455|13469.5|13454.5|1
1653493080000|2022-05-25 15:38:00|13469.3|13454.3|13470|13455|13470|13455|13469.3|13454.3|0
1653493090000|2022-05-25 15:38:10|||||||||1
1653493100000|2022-05-25 15:38:20|13470.1|13455.1|13470.7|13455.7|13470.7|13455.7|13470.1|13455.1|0
1653493110000|2022-05-25 15:38:30|13467.7|13452.7|13467.7|13452.7|13467.7|13452.7|13467.7|13452.7|0
1653493120000|2022-05-25 15:38:40|13467.2|13452.2|13466.4|13451.4|13468.1|13453.1|13466.4|13451.4|3
1653493130000|2022-05-25 15:38:50|13466.1|13451.1|13450.8|13435.8|13466.1|13451.1|13449.7|13434.7|10
1653493140000|2022-05-25 15:39:00|13452.3|13437.3|13434.2|13419.2|13456.2|13441.2|13431.6|13416.6|10
1653493150000|2022-05-25 15:39:10|13434|13419|13439.8|13424.8|13440.4|13425.4|13434|13419|1
1653493160000|2022-05-25 15:39:20|13439.5|13424.5|13435.2|13420.2|13439.7|13424.7|13434.4|13419.4|15
1653493170000|2022-05-25 15:39:30|13435.4|13420.4|13435.4|13420.4|13435.4|13420.4|13435.4|13420.4|0
1653493180000|2022-05-25 15:39:40|13434.9|13419.9|13435.1|13420.1|13435.1|13420.1|13434.2|13419.2|2
1653493190000|2022-05-25 15:39:50|13436.9|13421.9|13434.4|13419.4|13439.1|13424.1|13434.4|13419.4|1
1653493200000|2022-05-25 15:40:00|13431.2|13416.2|13431.2|13416.2|13431.2|13416.2|13431.2|13416.2|2
1653493220000|2022-05-25 15:40:20|||||||||1
1653493230000|2022-05-25 15:40:30|||||||||1
1653493240000|2022-05-25 15:40:40|13430.5|13415.5|13431|13416|13431|13416|13430.5|13415.5|1
1653493260000|2022-05-25 15:41:00|13432|13417|13435|13420|13435|13420|13432|13417|1
1653493270000|2022-05-25 15:41:10|13436.8|13421.8|13425.8|13410.8|13437|13422|13425.8|13410.8|15
1653493280000|2022-05-25 15:41:20|13427.6|13412.6|13416.7|13401.7|13427.6|13412.6|13414.2|13399.2|31
1653493290000|2022-05-25 15:41:30|13417.2|13402.2|13414.9|13399.9|13419|13404|13412.6|13397.6|17
1653493300000|2022-05-25 15:41:40|13414.7|13399.7|13415.6|13400.6|13415.6|13400.6|13414.7|13399.7|1
1653493320000|2022-05-25 15:42:00|13416.9|13401.9|13419.7|13404.7|13419.7|13404.7|13416.9|13401.9|1
1653493330000|2022-05-25 15:42:10|13420|13405|13423.3|13408.3|13423.3|13408.3|13417.8|13402.8|4
1653493340000|2022-05-25 15:42:20|13422.8|13407.8|13427.9|13412.9|13427.9|13412.9|13422.6|13407.6|2
1653493350000|2022-05-25 15:42:30|13428.1|13413.1|13428.8|13413.8|13428.8|13413.8|13426.1|13411.1|0
1653493360000|2022-05-25 15:42:40|13428.3|13413.3|13428|13413|13428.3|13413.3|13426.7|13411.7|0
1653493380000|2022-05-25 15:43:00|13428.5|13413.5|13428|13413|13428.7|13413.7|13428|13413|1
1653493390000|2022-05-25 15:43:10|13427.9|13412.9|13427.9|13412.9|13427.9|13412.9|13427.7|13412.7|1
1653493400000|2022-05-25 15:43:20|13428.8|13413.8|13425|13410|13429.3|13414.3|13423.4|13408.4|8
1653493410000|2022-05-25 15:43:30|13425.2|13410.2|13425|13410|13425.5|13410.5|13423.1|13408.1|3
1653493420000|2022-05-25 15:43:40|13425.5|13410.5|13425.8|13410.8|13426|13411|13425.5|13410.5|0
1653493440000|2022-05-25 15:44:00|13426.2|13411.2|13427.2|13412.2|13427.2|13412.2|13426.2|13411.2|0
1653493450000|2022-05-25 15:44:10|13426.8|13411.8|13422.8|13407.8|13426.8|13411.8|13422.8|13407.8|3
1653493460000|2022-05-25 15:44:20|13424|13409|13422.7|13407.7|13424.5|13409.5|13422.5|13407.5|3
1653493470000|2022-05-25 15:44:30|13422.4|13407.4|13422.4|13407.4|13422.4|13407.4|13422.4|13407.4|0
1653493490000|2022-05-25 15:44:50|13422.7|13407.7|13422.9|13407.9|13423.2|13408.2|13422.7|13407.7|0
1653493500000|2022-05-25 15:45:00|13420.4|13405.4|13421.7|13406.7|13421.7|13406.7|13420.4|13405.4|1
1653493510000|2022-05-25 15:45:10|13421.9|13406.9|13420.7|13405.7|13421.9|13406.9|13420.7|13405.7|1
1653493520000|2022-05-25 15:45:20|13420.9|13405.9|13420.4|13405.4|13420.9|13405.9|13420.4|13405.4|1
1653493530000|2022-05-25 15:45:30|13414.2|13399.2|13414.4|13399.4|13414.4|13399.4|13414.2|13399.2|3
1653493540000|2022-05-25 15:45:40|13415.2|13400.2|13414.2|13399.2|13415.2|13400.2|13414.2|13399.2|2
1653493550000|2022-05-25 15:45:50|13413.5|13398.5|13413|13398|13413.5|13398.5|13413|13398|1
1653493560000|2022-05-25 15:46:00|13413.5|13398.5|13411.6|13396.6|13413.5|13398.5|13411.6|13396.6|0
1653493570000|2022-05-25 15:46:10|13412|13397|13411.3|13396.3|13412|13397|13411.3|13396.3|0
1653493580000|2022-05-25 15:46:20|13411|13396|13411|13396|13411|13396|13411|13396|1
1653493590000|2022-05-25 15:46:30|13410.8|13395.8|13409.9|13394.9|13411.4|13396.4|13408.8|13393.8|3
1653493600000|2022-05-25 15:46:40|13408.9|13393.9|13409.7|13394.7|13409.7|13394.7|13408.9|13393.9|2
1653493610000|2022-05-25 15:46:50|13410.4|13395.4|13408.9|13393.9|13411.6|13396.6|13408.9|13393.9|3
1653493620000|2022-05-25 15:47:00|13409.2|13394.2|13408.4|13393.4|13409.2|13394.2|13407.1|13392.1|0
1653493630000|2022-05-25 15:47:10|13408.2|13393.2|13409.1|13394.1|13409.1|13394.1|13408.2|13393.2|0
1653493640000|2022-05-25 15:47:20|13408.9|13393.9|13409.9|13394.9|13410.1|13395.1|13408.7|13393.7|0
1653493650000|2022-05-25 15:47:30|13410.1|13395.1|13410.6|13395.6|13410.6|13395.6|13407.7|13392.7|2
1653493660000|2022-05-25 15:47:40|13411.2|13396.2|13409.8|13394.8|13411.4|13396.4|13409.8|13394.8|1
1653493680000|2022-05-25 15:48:00|13411.2|13396.2|13416.5|13401.5|13416.8|13401.8|13411.2|13396.2|3
1653493690000|2022-05-25 15:48:10|13417.3|13402.3|13417.5|13402.5|13417.8|13402.8|13417.3|13402.3|1
1653493700000|2022-05-25 15:48:20|13417.6|13402.6|13417.5|13402.5|13418|13403|13417.3|13402.3|0
1653493710000|2022-05-25 15:48:30|13417.6|13402.6|13423.2|13408.2|13423.2|13408.2|13416.2|13401.2|2
1653493720000|2022-05-25 15:48:40|13424.3|13409.3|13423.6|13408.6|13424.3|13409.3|13423|13408|1
1653493730000|2022-05-25 15:48:50|13424.2|13409.2|13424.6|13409.6|13424.6|13409.6|13424.2|13409.2|0
1653493740000|2022-05-25 15:49:00|13424.3|13409.3|13421.9|13406.9|13424.3|13409.3|13421.9|13406.9|1
1653493750000|2022-05-25 15:49:10|13421.7|13406.7|13423.2|13408.2|13423.2|13408.2|13421.2|13406.2|1
1653493770000|2022-05-25 15:49:30|13423|13408|13422.8|13407.8|13423.3|13408.3|13422.3|13407.3|1
1653493780000|2022-05-25 15:49:40|13426.8|13411.8|13425.4|13410.4|13426.8|13411.8|13425.2|13410.2|6
1653493790000|2022-05-25 15:49:50|13426|13411|13426|13411|13426|13411|13426|13411|0
1653493800000|2022-05-25 15:50:00|13423.5|13408.5|13423.3|13408.3|13423.6|13408.6|13423.3|13408.3|0
1653493810000|2022-05-25 15:50:10|13419.5|13404.5|13419.5|13404.5|13419.7|13404.7|13419.5|13404.5|4
1653493820000|2022-05-25 15:50:20|13416.6|13401.6|13417.2|13402.2|13417.2|13402.2|13416.6|13401.6|4
1653493830000|2022-05-25 15:50:30|13417.4|13402.4|13418.1|13403.1|13418.1|13403.1|13417.4|13402.4|0
1653493840000|2022-05-25 15:50:40|13419.9|13404.9|13420.8|13405.8|13420.8|13405.8|13419.9|13404.9|0
1653493860000|2022-05-25 15:51:00|13422.4|13407.4|13422.4|13407.4|13422.4|13407.4|13422.4|13407.4|0
1653493870000|2022-05-25 15:51:10|13423.2|13408.2|13423.2|13408.2|13423.2|13408.2|13423.2|13408.2|0
1653493880000|2022-05-25 15:51:20|13422.5|13407.5|13413.7|13398.7|13422.5|13407.5|13413.7|13398.7|3
1653493930000|2022-05-25 15:52:10|13413.4|13398.4|13411|13396|13413.4|13398.4|13411|13396|1
1653493940000|2022-05-25 15:52:20|13410.1|13395.1|13412.7|13397.7|13412.7|13397.7|13410.1|13395.1|1
1653493950000|2022-05-25 15:52:30|13412.9|13397.9|13412.9|13397.9|13413.4|13398.4|13412.9|13397.9|1
1653493960000|2022-05-25 15:52:40|13412.7|13397.7|13411.6|13396.6|13412.9|13397.9|13411.6|13396.6|0
1653493970000|2022-05-25 15:52:50|13411|13396|13410.8|13395.8|13411|13396|13410.8|13395.8|1
1653494010000|2022-05-25 15:53:30|13410.5|13395.5|13410.5|13395.5|13410.5|13395.5|13410.5|13395.5|0
1653494020000|2022-05-25 15:53:40|13410.8|13395.8|13410.5|13395.5|13410.8|13395.8|13410.5|13395.5|1
1653494030000|2022-05-25 15:53:50|13410.1|13395.1|13410.1|13395.1|13410.1|13395.1|13410.1|13395.1|0
1653494040000|2022-05-25 15:54:00|13410.4|13395.4|13411.5|13396.5|13411.9|13396.9|13410.4|13395.4|5
1653494050000|2022-05-25 15:54:10|13412|13397|13403.6|13388.6|13414.8|13399.8|13401.3|13386.3|50
1653494060000|2022-05-25 15:54:20|13403.8|13388.8|13403.4|13388.4|13403.8|13388.8|13402.6|13387.6|4
1653494070000|2022-05-25 15:54:30|13403.2|13388.2|13403.6|13388.6|13403.6|13388.6|13403.2|13388.2|0
1653494080000|2022-05-25 15:54:40|13403.4|13388.4|13403.4|13388.4|13403.4|13388.4|13403.4|13388.4|0
1653494100000|2022-05-25 15:55:00|13402.9|13387.9|13404.1|13389.1|13404.1|13389.1|13402.9|13387.9|2
1653494110000|2022-05-25 15:55:10|13404.4|13389.4|13404.4|13389.4|13404.4|13389.4|13404.4|13389.4|0
1653494120000|2022-05-25 15:55:20|13405.6|13390.6|13405.8|13390.8|13406.3|13391.3|13405.6|13390.6|2
1653494130000|2022-05-25 15:55:30|13405.6|13390.6|13413|13398|13413|13398|13405.6|13390.6|5
1653494140000|2022-05-25 15:55:40|13413.3|13398.3|13412.6|13397.6|13413.3|13398.3|13412.6|13397.6|3
1653494150000|2022-05-25 15:55:50|13412.1|13397.1|13412.4|13397.4|13412.4|13397.4|13412.1|13397.1|2
1653494160000|2022-05-25 15:56:00|13412.7|13397.7|13418.4|13403.4|13418.4|13403.4|13409|13394|14
1653494170000|2022-05-25 15:56:10|13418.6|13403.6|13419.6|13404.6|13419.8|13404.8|13418.1|13403.1|4
1653494190000|2022-05-25 15:56:30|13418.9|13403.9|13419.4|13404.4|13419.4|13404.4|13418.9|13403.9|2
1653494200000|2022-05-25 15:56:40|13419.1|13404.1|13419.4|13404.4|13419.4|13404.4|13419.1|13404.1|0
1653494220000|2022-05-25 15:57:00|13419.7|13404.7|13420.7|13405.7|13420.7|13405.7|13419.7|13404.7|3
1653494230000|2022-05-25 15:57:10|13422.7|13407.7|13421.4|13406.4|13422.7|13407.7|13421.4|13406.4|1
1653494240000|2022-05-25 15:57:20|||||||||1
1653494270000|2022-05-25 15:57:50|13421.1|13406.1|13420.6|13405.6|13421.1|13406.1|13420.6|13405.6|5
1653494280000|2022-05-25 15:58:00|13419.8|13404.8|13412.9|13397.9|13419.8|13404.8|13412.5|13397.5|3
1653494290000|2022-05-25 15:58:10|13414|13399|13414.9|13399.9|13414.9|13399.9|13414|13399|0
1653494300000|2022-05-25 15:58:20|13414.4|13399.4|13414.6|13399.6|13414.6|13399.6|13414.4|13399.4|2
1653494310000|2022-05-25 15:58:30|13414.9|13399.9|13414.1|13399.1|13414.9|13399.9|13414.1|13399.1|2
1653494320000|2022-05-25 15:58:40|13415.4|13400.4|13414.1|13399.1|13415.6|13400.6|13414.1|13399.1|1
1653494330000|2022-05-25 15:58:50|13413.9|13398.9|13413.9|13398.9|13413.9|13398.9|13413.9|13398.9|0
1653494340000|2022-05-25 15:59:00|13414.2|13399.2|13414.2|13399.2|13414.2|13399.2|13414.2|13399.2|4
1653494360000|2022-05-25 15:59:20|13414.7|13399.7|13413.4|13398.4|13414.9|13399.9|13413.4|13398.4|8
1653494370000|2022-05-25 15:59:30|13415.3|13400.3|13415.3|13400.3|13415.3|13400.3|13415.3|13400.3|0
1653494380000|2022-05-25 15:59:40|13416.1|13401.1|13416.1|13401.1|13416.1|13401.1|13416.1|13401.1|4
1653494390000|2022-05-25 15:59:50|13415.8|13400.8|13416.6|13401.6|13416.6|13401.6|13415.8|13400.8|1
1653494400000|2022-05-25 16:00:00|13414.7|13399.7|13414.4|13399.4|13416.2|13401.2|13414.2|13399.2|1
1653494410000|2022-05-25 16:00:10|13412.9|13397.9|13409.3|13394.3|13412.9|13397.9|13409.3|13394.3|1
1653494420000|2022-05-25 16:00:20|13403.4|13388.4|13403.4|13388.4|13403.4|13388.4|13403.4|13388.4|10
1653494430000|2022-05-25 16:00:30|13403.1|13388.1|13402.9|13387.9|13403.6|13388.6|13402.9|13387.9|0
1653494440000|2022-05-25 16:00:40|13402.3|13387.3|13402.3|13387.3|13402.3|13387.3|13402.3|13387.3|0
1653494450000|2022-05-25 16:00:50|13391.8|13376.8|13392.8|13377.8|13393.3|13378.3|13391.8|13376.8|4
1653494460000|2022-05-25 16:01:00|13392.6|13377.6|13394.2|13379.2|13394.2|13379.2|13392.3|13377.3|1
1653494470000|2022-05-25 16:01:10|13393.6|13378.6|13394.1|13379.1|13394.1|13379.1|13392.5|13377.5|1
1653494480000|2022-05-25 16:01:20|13396.9|13381.9|13398.4|13383.4|13400.1|13385.1|13396.9|13381.9|3
1653494490000|2022-05-25 16:01:30|13399.4|13384.4|13399.5|13384.5|13399.9|13384.9|13399.4|13384.4|1
1653494500000|2022-05-25 16:01:40|13399.4|13384.4|13398.2|13383.2|13399.7|13384.7|13397.2|13382.2|1
1653494510000|2022-05-25 16:01:50|13402.1|13387.1|13402.1|13387.1|13402.1|13387.1|13402.1|13387.1|9
1653494520000|2022-05-25 16:02:00|13403|13388|13401.8|13386.8|13403.2|13388.2|13401.8|13386.8|0
1653494530000|2022-05-25 16:02:10|13400.8|13385.8|13401|13386|13401|13386|13400.2|13385.2|2
1653494540000|2022-05-25 16:02:20|13401.5|13386.5|13404.3|13389.3|13404.6|13389.6|13401.5|13386.5|2
1653494550000|2022-05-25 16:02:30|13404.6|13389.6|13404.6|13389.6|13404.6|13389.6|13404.6|13389.6|0
1653494580000|2022-05-25 16:03:00|13404.8|13389.8|13411.3|13396.3|13413.2|13398.2|13404.8|13389.8|4
1653494590000|2022-05-25 16:03:10|13410.8|13395.8|13404.7|13389.7|13410.8|13395.8|13404.7|13389.7|2
1653494600000|2022-05-25 16:03:20|13404.5|13389.5|13404.3|13389.3|13404.5|13389.5|13404.3|13389.3|4
1653494610000|2022-05-25 16:03:30|13404|13389|13401|13386|13404|13389|13401|13386|1
1653494620000|2022-05-25 16:03:40|13400.8|13385.8|13400.8|13385.8|13400.8|13385.8|13400.8|13385.8|0
1653494630000|2022-05-25 16:03:50|13401.3|13386.3|13396.3|13381.3|13401.3|13386.3|13396.3|13381.3|1
1653494640000|2022-05-25 16:04:00|13394.7|13379.7|13396.5|13381.5|13396.5|13381.5|13391.7|13376.7|3
1653494650000|2022-05-25 16:04:10|13397.2|13382.2|13394|13379|13397.2|13382.2|13394|13379|0
1653494660000|2022-05-25 16:04:20|13394.5|13379.5|13396.4|13381.4|13396.4|13381.4|13394.5|13379.5|1
1653494670000|2022-05-25 16:04:30|13399.5|13384.5|13398.2|13383.2|13399.5|13384.5|13396.1|13381.1|3
1653494690000|2022-05-25 16:04:50|13398.4|13383.4|13398.9|13383.9|13398.9|13383.9|13398.4|13383.4|0
1653494700000|2022-05-25 16:05:00|13400|13385|13404.4|13389.4|13407.3|13392.3|13400|13385|2
1653494710000|2022-05-25 16:05:10|13404.5|13389.5|13404.5|13389.5|13404.5|13389.5|13404.3|13389.3|0
1653494720000|2022-05-25 16:05:20|13405.2|13390.2|13406.7|13391.7|13406.7|13391.7|13405.2|13390.2|0
1653494730000|2022-05-25 16:05:30|13406.2|13391.2|13404.4|13389.4|13406.2|13391.2|13403.9|13388.9|3
1653494740000|2022-05-25 16:05:40|13404.9|13389.9|13405.7|13390.7|13405.7|13390.7|13404.9|13389.9|1
1653494750000|2022-05-25 16:05:50|13405.4|13390.4|13404.8|13389.8|13405.4|13390.4|13404.3|13389.3|3
1653494760000|2022-05-25 16:06:00|13404|13389|13409.2|13394.2|13409.2|13394.2|13404|13389|10
1653494770000|2022-05-25 16:06:10|13409|13394|13409.4|13394.4|13409.4|13394.4|13409|13394|0
1653494780000|2022-05-25 16:06:20|13408|13393|13408|13393|13408|13393|13408|13393|0
1653494800000|2022-05-25 16:06:40|13406.9|13391.9|13408|13393|13408|13393|13406.9|13391.9|1
1653494810000|2022-05-25 16:06:50|13408.1|13393.1|13408.1|13393.1|13408.1|13393.1|13408.1|13393.1|0
1653494820000|2022-05-25 16:07:00|13406.7|13391.7|13405.8|13390.8|13406.7|13391.7|13404.4|13389.4|5
1653494840000|2022-05-25 16:07:20|13405.7|13390.7|13403.4|13388.4|13405.7|13390.7|13401.8|13386.8|20
1653494850000|2022-05-25 16:07:30|13403.2|13388.2|13403.2|13388.2|13403.2|13388.2|13403.2|13388.2|0
1653494860000|2022-05-25 16:07:40|13402.9|13387.9|13402.6|13387.6|13402.9|13387.9|13402.6|13387.6|5
1653494890000|2022-05-25 16:08:10|13402.9|13387.9|13402.7|13387.7|13402.9|13387.9|13402.7|13387.7|8
1653494900000|2022-05-25 16:08:20|13402.9|13387.9|13402.9|13387.9|13402.9|13387.9|13402.9|13387.9|5
1653494910000|2022-05-25 16:08:30|13402.7|13387.7|13397.6|13382.6|13402.7|13387.7|13397.1|13382.1|4
1653494920000|2022-05-25 16:08:40|13397.4|13382.4|13396.4|13381.4|13397.4|13382.4|13396.4|13381.4|1
1653494930000|2022-05-25 16:08:50|13396.2|13381.2|13395.9|13380.9|13396.2|13381.2|13395.9|13380.9|1
1653494940000|2022-05-25 16:09:00|13396.2|13381.2|13399.4|13384.4|13399.4|13384.4|13395.7|13380.7|12
1653494960000|2022-05-25 16:09:20|13399.1|13384.1|13399.1|13384.1|13399.1|13384.1|13399.1|13384.1|2
1653494970000|2022-05-25 16:09:30|13399.7|13384.7|13384.4|13369.4|13399.7|13384.7|13384.4|13369.4|40
1653494980000|2022-05-25 16:09:40|13382|13367|13381.3|13366.3|13382|13367|13381.3|13366.3|0
1653494990000|2022-05-25 16:09:50|13381.5|13366.5|13382|13367|13382|13367|13381.5|13366.5|1
1653495000000|2022-05-25 16:10:00|13381.7|13366.7|13390.1|13375.1|13390.1|13375.1|13381.7|13366.7|7
1653495010000|2022-05-25 16:10:10|13390.7|13375.7|13393.3|13378.3|13393.7|13378.7|13390.7|13375.7|8
1653495020000|2022-05-25 16:10:20|13392.8|13377.8|13389.6|13374.6|13393.6|13378.6|13389.2|13374.2|14
1653495030000|2022-05-25 16:10:30|13389.3|13374.3|13388.8|13373.8|13389.3|13374.3|13388.8|13373.8|3
1653495040000|2022-05-25 16:10:40|13385.4|13370.4|13385.4|13370.4|13385.4|13370.4|13385.4|13370.4|1
1653495050000|2022-05-25 16:10:50|13383.7|13368.7|13381.9|13366.9|13383.7|13368.7|13381.7|13366.7|0
1653495060000|2022-05-25 16:11:00|13383.5|13368.5|13387.3|13372.3|13387.3|13372.3|13383.4|13368.4|1
1653495070000|2022-05-25 16:11:10|13387.8|13372.8|13390.3|13375.3|13390.6|13375.6|13387.8|13372.8|1
1653495080000|2022-05-25 16:11:20|13390.1|13375.1|13383.7|13368.7|13390.1|13375.1|13383.7|13368.7|0
1653495090000|2022-05-25 16:11:30|||||||||2
1653495100000|2022-05-25 16:11:40|13383.5|13368.5|13382.1|13367.1|13383.5|13368.5|13382.1|13367.1|1
1653495120000|2022-05-25 16:12:00|13382.4|13367.4|13382.4|13367.4|13382.4|13367.4|13380.9|13365.9|1
1653495130000|2022-05-25 16:12:10|13382.7|13367.7|13382|13367|13383|13368|13382|13367|16
1653495140000|2022-05-25 16:12:20|13382.7|13367.7|13382.7|13367.7|13382.7|13367.7|13382.7|13367.7|0
1653495150000|2022-05-25 16:12:30|13384.1|13369.1|13390.4|13375.4|13390.7|13375.7|13384.1|13369.1|4
1653495160000|2022-05-25 16:12:40|13390.9|13375.9|13394.9|13379.9|13394.9|13379.9|13390.9|13375.9|0
1653495170000|2022-05-25 16:12:50|13395.7|13380.7|13396.2|13381.2|13396.2|13381.2|13395.7|13380.7|2
1653495180000|2022-05-25 16:13:00|13396.1|13381.1|13396.6|13381.6|13396.6|13381.6|13396.1|13381.1|1
1653495190000|2022-05-25 16:13:10|13397.7|13382.7|13391.2|13376.2|13397.7|13382.7|13391.2|13376.2|3
1653495210000|2022-05-25 16:13:30|13390.9|13375.9|13387.8|13372.8|13390.9|13375.9|13387.8|13372.8|2
1653495220000|2022-05-25 16:13:40|13388.3|13373.3|13389.7|13374.7|13390.4|13375.4|13388.3|13373.3|1
1653495230000|2022-05-25 16:13:50|13387.8|13372.8|13385.1|13370.1|13387.8|13372.8|13385.1|13370.1|1
1653495240000|2022-05-25 16:14:00|13384.8|13369.8|13384.8|13369.8|13384.8|13369.8|13384.8|13369.8|0
1653495250000|2022-05-25 16:14:10|13385.4|13370.4|13385.7|13370.7|13385.7|13370.7|13385.4|13370.4|1
1653495260000|2022-05-25 16:14:20|13385.4|13370.4|13385.4|13370.4|13385.4|13370.4|13385.4|13370.4|0
1653495270000|2022-05-25 16:14:30|13385.2|13370.2|13384.9|13369.9|13385.2|13370.2|13384.9|13369.9|0
1653495280000|2022-05-25 16:14:40|13385.1|13370.1|13385.1|13370.1|13385.1|13370.1|13385.1|13370.1|1
1653495290000|2022-05-25 16:14:50|13386.5|13371.5|13388.4|13373.4|13388.4|13373.4|13386.5|13371.5|6
1653495300000|2022-05-25 16:15:00|13388.9|13373.9|13388.9|13373.9|13388.9|13373.9|13388.9|13373.9|0
1653495310000|2022-05-25 16:15:10|13389.2|13374.2|13388.9|13373.9|13389.2|13374.2|13388.9|13373.9|0
1653495320000|2022-05-25 16:15:20|||||||||1
1653495330000|2022-05-25 16:15:30|13389.7|13374.7|13389.2|13374.2|13389.7|13374.7|13389.2|13374.2|2
1653495340000|2022-05-25 16:15:40|13390.1|13375.1|13392.1|13377.1|13392.1|13377.1|13389.7|13374.7|8
1653495360000|2022-05-25 16:16:00|13391.8|13376.8|13391.7|13376.7|13391.8|13376.8|13391.7|13376.7|0
1653495370000|2022-05-25 16:16:10|13392.2|13377.2|13398.2|13383.2|13398.2|13383.2|13392.2|13377.2|7
1653495390000|2022-05-25 16:16:30|13398.7|13383.7|13398.7|13383.7|13399.5|13384.5|13398.5|13383.5|4
1653495400000|2022-05-25 16:16:40|13399|13384|13399|13384|13399|13384|13399|13384|0
1653495410000|2022-05-25 16:16:50|13397.4|13382.4|13397.4|13382.4|13397.4|13382.4|13397.4|13382.4|67
1653495420000|2022-05-25 16:17:00|13397.5|13382.5|13407.1|13392.1|13407.1|13392.1|13397.5|13382.5|24
1653495430000|2022-05-25 16:17:10|13411.9|13396.9|13415.7|13400.7|13415.7|13400.7|13411.8|13396.8|34
1653495440000|2022-05-25 16:17:20|13416|13401|13418.5|13403.5|13418.5|13403.5|13413|13398|8
1653495450000|2022-05-25 16:17:30|13418.9|13403.9|13418.9|13403.9|13419.2|13404.2|13418.9|13403.9|0
1653495460000|2022-05-25 16:17:40|13419.2|13404.2|13419.5|13404.5|13419.5|13404.5|13419.2|13404.2|3
1653495470000|2022-05-25 16:17:50|13419.2|13404.2|13417.8|13402.8|13419.5|13404.5|13415.4|13400.4|2
1653495480000|2022-05-25 16:18:00|13418|13403|13412.4|13397.4|13418|13403|13411.7|13396.7|2
1653495490000|2022-05-25 16:18:10|13413.2|13398.2|13413.5|13398.5|13413.5|13398.5|13413.2|13398.2|1
1653495500000|2022-05-25 16:18:20|13407.1|13392.1|13406.5|13391.5|13407.1|13392.1|13406.5|13391.5|2
1653495510000|2022-05-25 16:18:30|13407.3|13392.3|13407.3|13392.3|13407.3|13392.3|13407.3|13392.3|3
1653495520000|2022-05-25 16:18:40|13407.5|13392.5|13404.7|13389.7|13407.5|13392.5|13404.5|13389.5|1
1653495530000|2022-05-25 16:18:50|13404.2|13389.2|13405|13390|13405|13390|13404.2|13389.2|0
1653495540000|2022-05-25 16:19:00|13406.1|13391.1|13411.8|13396.8|13412|13397|13406.1|13391.1|7
1653495550000|2022-05-25 16:19:10|13410.6|13395.6|13413.2|13398.2|13413.2|13398.2|13410.2|13395.2|2
1653495570000|2022-05-25 16:19:30|13411.9|13396.9|13413|13398|13413|13398|13411.6|13396.6|1
1653495590000|2022-05-25 16:19:50|13408.6|13393.6|13408.6|13393.6|13408.6|13393.6|13408.6|13393.6|1
1653495600000|2022-05-25 16:20:00|13409.1|13394.1|13407.2|13392.2|13409.1|13394.1|13406.5|13391.5|0
1653495610000|2022-05-25 16:20:10|13407.8|13392.8|13414.1|13399.1|13414.1|13399.1|13407.8|13392.8|3
1653495620000|2022-05-25 16:20:20|13416.3|13401.3|13416.3|13401.3|13416.3|13401.3|13416.3|13401.3|0
1653495630000|2022-05-25 16:20:30|13416.9|13401.9|13418.9|13403.9|13419.2|13404.2|13416.9|13401.9|2
1653495640000|2022-05-25 16:20:40|13417.8|13402.8|13415.4|13400.4|13418.3|13403.3|13412.9|13397.9|5
1653495650000|2022-05-25 16:20:50|13416.1|13401.1|13416.4|13401.4|13416.4|13401.4|13416.1|13401.1|0
1653495660000|2022-05-25 16:21:00|13415.9|13400.9|13417.7|13402.7|13418.4|13403.4|13415.9|13400.9|4
1653495670000|2022-05-25 16:21:10|13417.6|13402.6|13412|13397|13417.6|13402.6|13412|13397|1
1653495680000|2022-05-25 16:21:20|13411|13396|13410.5|13395.5|13411|13396|13410.5|13395.5|1
1653495690000|2022-05-25 16:21:30|13410.3|13395.3|13410.3|13395.3|13410.3|13395.3|13410.3|13395.3|0
1653495700000|2022-05-25 16:21:40|13410.1|13395.1|13404.7|13389.7|13410.1|13395.1|13404.2|13389.2|4
1653495710000|2022-05-25 16:21:50|13405|13390|13401.2|13386.2|13405|13390|13401.2|13386.2|5
1653495720000|2022-05-25 16:22:00|13400.7|13385.7|13398|13383|13401.5|13386.5|13398|13383|6
1653495730000|2022-05-25 16:22:10|13398.5|13383.5|13397.9|13382.9|13398.5|13383.5|13397.9|13382.9|5
1653495740000|2022-05-25 16:22:20|13396.8|13381.8|13396.9|13381.9|13396.9|13381.9|13396.1|13381.1|1
1653495750000|2022-05-25 16:22:30|13397.4|13382.4|13397.4|13382.4|13397.4|13382.4|13397.4|13382.4|2
1653495760000|2022-05-25 16:22:40|13397.9|13382.9|13397.9|13382.9|13397.9|13382.9|13397.9|13382.9|0
1653495780000|2022-05-25 16:23:00|13398.1|13383.1|13408.3|13393.3|13408.5|13393.5|13398.1|13383.1|1
1653495790000|2022-05-25 16:23:10|13408.6|13393.6|13408.6|13393.6|13408.6|13393.6|13408.6|13393.6|0
1653495820000|2022-05-25 16:23:40|13408.7|13393.7|13408.7|13393.7|13408.7|13393.7|13408.7|13393.7|1
1653495840000|2022-05-25 16:24:00|13408.9|13393.9|13412.1|13397.1|13412.1|13397.1|13407.5|13392.5|34
1653495850000|2022-05-25 16:24:10|||||||||6
1653495880000|2022-05-25 16:24:40|13413.7|13398.7|13414.4|13399.4|13414.4|13399.4|13413.7|13398.7|0
1653495890000|2022-05-25 16:24:50|13414.6|13399.6|13415.4|13400.4|13415.4|13400.4|13414.6|13399.6|0
1653495900000|2022-05-25 16:25:00|13415.6|13400.6|13416.8|13401.8|13416.8|13401.8|13414.2|13399.2|5
1653495920000|2022-05-25 16:25:20|13413.1|13398.1|13412.9|13397.9|13413.1|13398.1|13412.6|13397.6|5
1653495930000|2022-05-25 16:25:30|13412.6|13397.6|13412.6|13397.6|13412.6|13397.6|13412.6|13397.6|2
1653495940000|2022-05-25 16:25:40|13412.2|13397.2|13408.1|13393.1|13413.7|13397.2|13407.9|13388.7|4
1653495950000|2022-05-25 16:25:50|13408.3|13393.3|13409.8|13394.8|13410|13395|13408.3|13393.3|3
1653495960000|2022-05-25 16:26:00|13410.5|13395.5|13414.6|13399.6|13414.6|13399.6|13410.5|13395.5|4
1653495970000|2022-05-25 16:26:10|13415.4|13400.4|13412.9|13397.9|13415.4|13400.4|13412.9|13397.9|11
1653495990000|2022-05-25 16:26:30|13413.5|13398.5|13414.2|13399.2|13414.2|13399.2|13413.5|13398.5|1
1653496000000|2022-05-25 16:26:40|13414.4|13399.4|13414.4|13399.4|13414.4|13399.4|13414.4|13399.4|0
1653496020000|2022-05-25 16:27:00|13417.7|13402.7|13415.7|13400.7|13421.1|13406.1|13415.7|13400.7|12
1653496030000|2022-05-25 16:27:10|13416.5|13401.5|13417.5|13402.5|13417.7|13402.7|13416.5|13401.5|1
1653496040000|2022-05-25 16:27:20|13417.2|13402.2|13417.4|13402.4|13418.3|13403.3|13417.1|13402.1|4
1653496050000|2022-05-25 16:27:30|13418.6|13403.6|13418.4|13403.4|13418.6|13403.6|13417.9|13402.9|3
1653496070000|2022-05-25 16:27:50|13417.9|13402.9|13417|13402|13417.9|13402.9|13417|13402|1
1653496080000|2022-05-25 16:28:00|13416.8|13401.8|13418.2|13403.2|13418.2|13403.2|13416.8|13401.8|2
1653496090000|2022-05-25 16:28:10|13418|13403|13418|13403|13418|13403|13418|13403|0
1653496100000|2022-05-25 16:28:20|13418.7|13403.7|13418.7|13403.7|13418.7|13403.7|13418.7|13403.7|0
1653496110000|2022-05-25 16:28:30|||||||||1
1653496130000|2022-05-25 16:28:50|13419|13404|13418.5|13403.5|13419|13404|13418.5|13403.5|3
1653496140000|2022-05-25 16:29:00|13418.7|13403.7|13408.2|13393.2|13418.7|13403.7|13405|13390|5
1653496170000|2022-05-25 16:29:30|13408.7|13393.7|13407.2|13392.2|13409.8|13394.8|13407.2|13392.2|4
1653496180000|2022-05-25 16:29:40|13406.3|13391.3|13406.3|13391.3|13407.4|13392.4|13406.3|13391.3|8
1653496200000|2022-05-25 16:30:00|13407.7|13392.7|13414.7|13399.7|13416.2|13401.2|13407.7|13392.7|8
1653496210000|2022-05-25 16:30:10|13414.4|13399.4|13414.2|13399.2|13414.4|13399.4|13414.2|13399.2|4
1653496220000|2022-05-25 16:30:20|||||||||1
1653496230000|2022-05-25 16:30:30|13414.7|13399.7|13415.6|13400.6|13415.6|13400.6|13414.5|13399.5|0
1653496240000|2022-05-25 16:30:40|13416.7|13401.7|13417.9|13402.9|13417.9|13402.9|13416.7|13401.7|0
1653496250000|2022-05-25 16:30:50|13418.2|13403.2|13418.4|13403.4|13418.4|13403.4|13418.2|13403.2|0
1653496260000|2022-05-25 16:31:00|13418.1|13403.1|13417.3|13402.3|13418.1|13403.1|13417.3|13402.3|8
1653496270000|2022-05-25 16:31:10|13417.1|13402.1|13417.1|13402.1|13417.1|13402.1|13416.9|13401.9|0
1653496290000|2022-05-25 16:31:30|13417.6|13402.6|13417.6|13402.6|13417.6|13402.6|13417.6|13402.6|0
1653496300000|2022-05-25 16:31:40|13417.8|13402.8|13417.8|13402.8|13417.8|13402.8|13417.8|13402.8|0
1653496320000|2022-05-25 16:32:00|13416.7|13401.7|13417.8|13402.8|13417.8|13402.8|13416.7|13401.7|1
1653496330000|2022-05-25 16:32:10|13418.1|13403.1|13418.1|13403.1|13418.1|13403.1|13418.1|13403.1|5
1653496380000|2022-05-25 16:33:00|13417.2|13402.2|13416.8|13401.8|13417.2|13402.2|13415.3|13400.3|0
1653496400000|2022-05-25 16:33:20|||||||||1
1653496440000|2022-05-25 16:34:00|13417.9|13402.9|13412.8|13397.8|13419.8|13404.8|13412.8|13397.8|8
1653496450000|2022-05-25 16:34:10|13412.6|13397.6|13412.9|13397.9|13412.9|13397.9|13412.1|13397.1|5
1653496460000|2022-05-25 16:34:20|13413|13398|13416.9|13401.9|13416.9|13401.9|13412.7|13397.7|1
1653496470000|2022-05-25 16:34:30|13416.6|13401.6|13411.5|13396.5|13416.6|13401.6|13411.2|13396.2|5
1653496480000|2022-05-25 16:34:40|13411.7|13396.7|13409.1|13394.1|13412.4|13397.4|13409.1|13394.1|0
1653496490000|2022-05-25 16:34:50|13409.4|13394.4|13410.5|13395.5|13410.7|13395.7|13408.5|13393.5|2
1653496500000|2022-05-25 16:35:00|13407.7|13392.7|13407.5|13392.5|13407.7|13392.7|13407.5|13392.5|1
1653496510000|2022-05-25 16:35:10|13407|13392|13408.3|13393.3|13408.6|13393.6|13405.8|13390.8|4
1653496520000|2022-05-25 16:35:20|13408.1|13393.1|13411.3|13396.3|13413.5|13398.5|13408.1|13393.1|3
1653496530000|2022-05-25 16:35:30|13411.7|13396.7|13411.9|13396.9|13411.9|13396.9|13411.4|13396.4|0
1653496540000|2022-05-25 16:35:40|13412.2|13397.2|13412.1|13397.1|13412.2|13397.2|13412.1|13397.1|1
1653496560000|2022-05-25 16:36:00|13409.3|13394.3|13412.1|13397.1|13412.1|13397.1|13409|13394|5
1653496580000|2022-05-25 16:36:20|13409|13394|13408.3|13393.3|13409|13394|13408.1|13393.1|1
1653496590000|2022-05-25 16:36:30|13408.1|13393.1|13408.5|13393.5|13408.5|13393.5|13407.6|13392.6|0
1653496610000|2022-05-25 16:36:50|13408.1|13393.1|13408|13393|13408.1|13393.1|13408|13393|2
1653496620000|2022-05-25 16:37:00|13406.6|13391.6|13403.6|13388.6|13406.6|13391.6|13403.6|13388.6|13
1653496650000|2022-05-25 16:37:30|13403.4|13388.4|13398.4|13383.4|13403.4|13388.4|13398.4|13383.4|1
1653496660000|2022-05-25 16:37:40|13399|13384|13404|13389|13408.7|13389|13399|13383.7|1
1653496670000|2022-05-25 16:37:50|13405.7|13390.7|13408.3|13393.3|13408.3|13393.3|13402.1|13387.1|2
1653496680000|2022-05-25 16:38:00|13407.4|13392.4|13406.4|13391.4|13407.4|13392.4|13406.4|13391.4|1
1653496690000|2022-05-25 16:38:10|13406.6|13391.6|13407.1|13392.1|13407.1|13392.1|13406.6|13391.6|1
1653496700000|2022-05-25 16:38:20|13407.3|13392.3|13408|13393|13408|13393|13407.3|13392.3|1
1653496710000|2022-05-25 16:38:30|13408.1|13393.1|13411.3|13396.3|13411.6|13396.6|13408.1|13393.1|0
1653496720000|2022-05-25 16:38:40|13410.8|13395.8|13410.8|13395.8|13410.8|13395.8|13410.8|13395.8|0
1653496740000|2022-05-25 16:39:00|13410.6|13395.6|13410.9|13395.9|13410.9|13395.9|13410.6|13395.6|0
1653496750000|2022-05-25 16:39:10|13412.4|13397.4|13412.4|13397.4|13412.4|13397.4|13412.4|13397.4|0
1653496760000|2022-05-25 16:39:20|13412.6|13397.6|13412.6|13397.6|13412.6|13397.6|13412.6|13397.6|1
1653496770000|2022-05-25 16:39:30|13412.9|13397.9|13412.4|13397.4|13412.9|13397.9|13412.1|13397.1|1
1653496780000|2022-05-25 16:39:40|13412.6|13397.6|13412.6|13397.6|13412.6|13397.6|13412.6|13397.6|0
1653496790000|2022-05-25 16:39:50|||||||||4
1653496800000|2022-05-25 16:40:00|13412.9|13397.9|13412.9|13397.9|13412.9|13397.9|13412.9|13397.9|1
1653496810000|2022-05-25 16:40:10|13413.1|13398.1|13413.6|13398.6|13413.6|13398.6|13413.1|13398.1|1
1653496820000|2022-05-25 16:40:20|13415.5|13400.5|13415.5|13400.5|13415.8|13400.8|13415.5|13400.5|2
1653496830000|2022-05-25 16:40:30|13415.1|13400.1|13415.5|13400.5|13415.5|13400.5|13415.1|13400.1|1
1653496840000|2022-05-25 16:40:40|13415|13400|13413.8|13398.8|13415|13400|13413.8|13398.8|0
1653496860000|2022-05-25 16:41:00|13413.5|13398.5|13414.2|13399.2|13414.2|13399.2|13412.6|13397.6|5
1653496870000|2022-05-25 16:41:10|13413.7|13398.7|13414.5|13399.5|13414.5|13399.5|13413.7|13398.7|2
1653496880000|2022-05-25 16:41:20|13414.7|13399.7|13418.8|13403.8|13418.8|13403.8|13414.7|13399.7|2
1653496890000|2022-05-25 16:41:30|13419|13404|13423.5|13408.5|13424|13409|13419|13404|3
1653496900000|2022-05-25 16:41:40|13424|13409|13423.8|13408.8|13424|13409|13423.3|13408.3|2
1653496920000|2022-05-25 16:42:00|13423.3|13408.3|13423.3|13408.3|13423.3|13408.3|13423.3|13408.3|0
1653496930000|2022-05-25 16:42:10|13423.1|13408.1|13413.5|13398.5|13423.3|13408.3|13413.5|13398.5|5
1653496940000|2022-05-25 16:42:20|13411.1|13396.1|13413|13398|13413.6|13398.6|13411.1|13396.1|3
1653496950000|2022-05-25 16:42:30|13413.6|13398.6|13413.6|13398.6|13413.6|13398.6|13413.6|13398.6|0
1653496960000|2022-05-25 16:42:40|13413.8|13398.8|13415.3|13400.3|13415.3|13400.3|13413.8|13398.8|0
1653496980000|2022-05-25 16:43:00|13415.1|13400.1|13415.5|13400.5|13415.5|13400.5|13413.9|13398.9|5
1653496990000|2022-05-25 16:43:10|13415.7|13400.7|13410.2|13395.2|13415.7|13400.7|13410.2|13395.2|1
1653497010000|2022-05-25 16:43:30|13411|13396|13411|13396|13411|13396|13411|13396|0
1653497030000|2022-05-25 16:43:50|13412|13397|13412|13397|13412|13397|13412|13397|0
1653497040000|2022-05-25 16:44:00|13412.3|13397.3|13406.8|13391.8|13412.3|13397.3|13406.6|13391.6|4
1653497050000|2022-05-25 16:44:10|13408.2|13393.2|13409.2|13394.2|13411.5|13396.5|13408.2|13393.2|22
1653497070000|2022-05-25 16:44:30|13409.5|13394.5|13409.3|13394.3|13409.5|13394.5|13409.3|13394.3|0
1653497080000|2022-05-25 16:44:40|13410.7|13395.7|13419.1|13404.1|13419.1|13404.1|13410.7|13395.7|3
1653497090000|2022-05-25 16:44:50|13416.5|13401.5|13415.3|13400.3|13416.5|13401.5|13415.3|13400.3|1
1653497100000|2022-05-25 16:45:00|13414.9|13399.9|13415.8|13400.8|13416.8|13401.8|13413|13398|1
1653497110000|2022-05-25 16:45:10|13416.1|13401.1|13416.6|13401.6|13416.6|13401.6|13416.1|13401.1|0
1653497120000|2022-05-25 16:45:20|13416.9|13401.9|13416.1|13401.1|13416.9|13401.9|13416.1|13401.1|2
1653497130000|2022-05-25 16:45:30|13415.6|13400.6|13415.6|13400.6|13415.6|13400.6|13415.6|13400.6|0
1653497160000|2022-05-25 16:46:00|13416|13401|13416|13401|13416|13401|13416|13401|0
1653497190000|2022-05-25 16:46:30|13414.2|13399.2|13414.2|13399.2|13414.2|13399.2|13414.2|13399.2|3
1653497220000|2022-05-25 16:47:00|13414.1|13399.1|13415.9|13400.9|13415.9|13400.9|13413.7|13398.7|2
1653497230000|2022-05-25 16:47:10|13408|13393|13409|13394|13409|13394|13408|13393|1
1653497240000|2022-05-25 16:47:20|13409.5|13394.5|13408.5|13393.5|13409.5|13394.5|13408.5|13393.5|0
1653497250000|2022-05-25 16:47:30|13408.3|13393.3|13408.5|13393.5|13408.8|13393.8|13408.3|13393.3|1
1653497260000|2022-05-25 16:47:40|13408.8|13393.8|13408.6|13393.6|13408.8|13393.8|13408.6|13393.6|1
1653497280000|2022-05-25 16:48:00|13408.8|13393.8|13408.8|13393.8|13408.8|13393.8|13408.2|13393.2|2
1653497290000|2022-05-25 16:48:10|13408.3|13393.3|13402.2|13387.2|13408.3|13393.3|13401.5|13386.5|2
1653497300000|2022-05-25 16:48:20|13402|13387|13401.6|13386.6|13402|13387|13399.9|13384.9|0
1653497310000|2022-05-25 16:48:30|13402.6|13387.6|13402.6|13387.6|13402.6|13387.6|13402.6|13387.6|0
1653497320000|2022-05-25 16:48:40|13403.1|13388.1|13403.1|13388.1|13403.1|13388.1|13403.1|13388.1|0
1653497330000|2022-05-25 16:48:50|13404.1|13389.1|13406.1|13391.1|13406.1|13391.1|13404.1|13389.1|2
1653497340000|2022-05-25 16:49:00|13407.2|13392.2|13407.4|13392.4|13407.4|13392.4|13407.2|13392.2|2
1653497360000|2022-05-25 16:49:20|13410.6|13395.6|13409.1|13394.1|13410.6|13395.6|13409.1|13394.1|1
1653497370000|2022-05-25 16:49:30|13410.4|13395.4|13410.1|13395.1|13410.4|13395.4|13410.1|13395.1|0
1653497380000|2022-05-25 16:49:40|13409.2|13394.2|13409.4|13394.4|13409.4|13394.4|13409.2|13394.2|0
1653497390000|2022-05-25 16:49:50|13409.8|13394.8|13410.8|13395.8|13411.1|13396.1|13409.8|13394.8|6
1653497400000|2022-05-25 16:50:00|13410.1|13395.1|13414.9|13399.9|13416.1|13401.1|13410.1|13395.1|40
1653497410000|2022-05-25 16:50:10|13414.7|13399.7|13415|13400|13415|13400|13414.2|13399.2|1
1653497420000|2022-05-25 16:50:20|13413.8|13398.8|13414|13399|13414|13399|13413.8|13398.8|2
1653497430000|2022-05-25 16:50:30|13413.8|13398.8|13406.9|13391.9|13413.8|13398.8|13406.9|13391.9|1
1653497460000|2022-05-25 16:51:00|13405.8|13390.8|13406.1|13391.1|13406.1|13391.1|13405.8|13390.8|1
1653497470000|2022-05-25 16:51:10|13405.8|13390.8|13405.8|13390.8|13405.8|13390.8|13405.8|13390.8|1
1653497480000|2022-05-25 16:51:20|13405.6|13390.6|13400.7|13385.7|13405.6|13390.6|13400.7|13385.7|7
1653497490000|2022-05-25 16:51:30|13400.2|13385.2|13400.4|13385.4|13400.4|13385.4|13400.2|13385.2|2
1653497500000|2022-05-25 16:51:40|13400.1|13385.1|13400.4|13385.4|13400.4|13385.4|13400.1|13385.1|0
1653497510000|2022-05-25 16:51:50|13400.1|13385.1|13399.1|13384.1|13400.1|13385.1|13399.1|13384.1|0
1653497520000|2022-05-25 16:52:00|13398.6|13383.6|13398.6|13383.6|13398.6|13383.6|13398.3|13383.3|2
1653497530000|2022-05-25 16:52:10|13398.3|13383.3|13394.6|13379.6|13398.3|13383.3|13394.6|13379.6|2
1653497540000|2022-05-25 16:52:20|13396|13381|13397.3|13382.3|13397.3|13382.3|13396|13381|1
1653497550000|2022-05-25 16:52:30|13397|13382|13397.3|13382.3|13397.3|13382.3|13397|13382|4
1653497560000|2022-05-25 16:52:40|||||||||1
1653497570000|2022-05-25 16:52:50|13396.3|13381.3|13396.3|13381.3|13396.3|13381.3|13396.3|13381.3|1
1653497580000|2022-05-25 16:53:00|13396.1|13381.1|13396.3|13381.3|13396.3|13381.3|13395.8|13380.8|9
1653497590000|2022-05-25 16:53:10|13396.1|13381.1|13396.1|13381.1|13396.1|13381.1|13396.1|13381.1|0
1653497600000|2022-05-25 16:53:20|13395.5|13380.5|13395.5|13380.5|13395.5|13380.5|13395.5|13380.5|1
1653497620000|2022-05-25 16:53:40|||||||||2
1653497630000|2022-05-25 16:53:50|||||||||1
1653497640000|2022-05-25 16:54:00|13396.1|13381.1|13396.3|13381.3|13396.3|13381.3|13396.1|13381.1|3
1653497680000|2022-05-25 16:54:40|||||||||1
1653497690000|2022-05-25 16:54:50|13392|13377|13386.5|13371.5|13392|13377|13386.5|13371.5|11
1653497700000|2022-05-25 16:55:00|13386.8|13371.8|13386.7|13371.7|13389.9|13374.9|13385.4|13370.4|29
1653497710000|2022-05-25 16:55:10|13387.8|13372.8|13389.2|13374.2|13390.2|13375.2|13387.8|13372.8|6
1653497720000|2022-05-25 16:55:20|13389.4|13374.4|13388.9|13373.9|13390.2|13375.2|13388.4|13373.4|5
1653497730000|2022-05-25 16:55:30|13389.2|13374.2|13392.4|13377.4|13392.9|13377.9|13387.7|13372.7|2
1653497740000|2022-05-25 16:55:40|13393|13378|13393.7|13378.7|13393.7|13378.7|13393|13378|3
1653497750000|2022-05-25 16:55:50|13394|13379|13396.9|13381.9|13396.9|13381.9|13394|13379|7
1653497760000|2022-05-25 16:56:00|13396.4|13381.4|13396.4|13381.4|13396.4|13381.4|13396.4|13381.4|3
1653497770000|2022-05-25 16:56:10|13396|13381|13394.1|13379.1|13396|13381|13393.9|13378.9|4
1653497780000|2022-05-25 16:56:20|13394.4|13379.4|13394.2|13379.2|13394.4|13379.4|13394.2|13379.2|0
1653497800000|2022-05-25 16:56:40|13394.9|13379.9|13393.7|13378.7|13394.9|13379.9|13393.7|13378.7|7
1653497810000|2022-05-25 16:56:50|13393.5|13378.5|13393.5|13378.5|13393.5|13378.5|13393.5|13378.5|2
1653497820000|2022-05-25 16:57:00|13393.2|13378.2|13388.4|13373.4|13393.2|13378.2|13387.2|13372.2|4
1653497830000|2022-05-25 16:57:10|13388.7|13373.7|13388.7|13373.7|13388.7|13373.7|13388.7|13373.7|0
1653497840000|2022-05-25 16:57:20|13388.9|13373.9|13388.9|13373.9|13388.9|13373.9|13388.9|13373.9|4
1653497850000|2022-05-25 16:57:30|13389.4|13374.4|13389.7|13374.7|13389.7|13374.7|13389.4|13374.4|0
1653497860000|2022-05-25 16:57:40|13389.6|13374.6|13389.6|13374.6|13389.6|13374.6|13389.6|13374.6|0
1653497870000|2022-05-25 16:57:50|13389.4|13374.4|13396.5|13381.5|13397.2|13382.2|13388.1|13373.1|2
1653497880000|2022-05-25 16:58:00|13397|13382|13396.7|13381.7|13398.7|13383.7|13395.1|13380.1|4
1653497890000|2022-05-25 16:58:10|13396.3|13381.3|13393.2|13378.2|13396.3|13381.3|13392.7|13377.7|1
1653497900000|2022-05-25 16:58:20|13391.5|13376.5|13392|13377|13392|13377|13391.5|13376.5|0
1653497910000|2022-05-25 16:58:30|13392.5|13377.5|13392.3|13377.3|13392.5|13377.5|13392.3|13377.3|1
1653497940000|2022-05-25 16:59:00|13391.3|13376.3|13388.2|13373.2|13391.3|13376.3|13386.3|13371.3|1
1653497950000|2022-05-25 16:59:10|13388.4|13373.4|13393.7|13378.7|13393.7|13378.7|13388.4|13373.4|1
1653497960000|2022-05-25 16:59:20|13394.2|13379.2|13405.6|13390.6|13405.6|13390.6|13394.2|13379.2|25
1653497970000|2022-05-25 16:59:30|13400.5|13385.5|13394.5|13379.5|13400.7|13385.7|13394.5|13379.5|3
1653497980000|2022-05-25 16:59:40|13392.6|13377.6|13398.1|13383.1|13399.1|13384.1|13392.6|13377.6|7
1653497990000|2022-05-25 16:59:50|13398.5|13383.5|13395.4|13380.4|13399.9|13384.9|13395|13380|2
1653498000000|2022-05-25 17:00:00|13395.7|13380.7|13397.6|13382.6|13397.6|13382.6|13395.4|13380.4|6
1653498010000|2022-05-25 17:00:10|13398.9|13383.9|13407.8|13392.8|13410.3|13395.3|13398.9|13383.9|13
1653498020000|2022-05-25 17:00:20|13406.5|13391.5|13400.9|13385.9|13406.5|13391.5|13399.9|13384.9|1
1653498030000|2022-05-25 17:00:30|13400.1|13385.1|13400.1|13385.1|13400.1|13385.1|13400.1|13385.1|0
1653498040000|2022-05-25 17:00:40|13398.8|13383.8|13401|13386|13401|13386|13398.8|13383.8|1
1653498050000|2022-05-25 17:00:50|13400.8|13385.8|13402|13387|13402.7|13387.7|13400.8|13385.8|2
1653498060000|2022-05-25 17:01:00|13401.5|13386.5|13400.4|13385.4|13401.5|13386.5|13399.1|13384.1|2
1653498070000|2022-05-25 17:01:10|13400.7|13385.7|13400.8|13385.8|13401|13386|13400.7|13385.7|1
1653498080000|2022-05-25 17:01:20|13400.3|13385.3|13400.6|13385.6|13400.6|13385.6|13400.3|13385.3|0
1653498090000|2022-05-25 17:01:30|13395.9|13380.9|13395.9|13380.9|13395.9|13380.9|13395.9|13380.9|1
1653498100000|2022-05-25 17:01:40|||||||||1
1653498110000|2022-05-25 17:01:50|13395.2|13380.2|13395.2|13380.2|13395.2|13380.2|13395.2|13380.2|0
1653498120000|2022-05-25 17:02:00|13394.5|13379.5|13394.5|13379.5|13394.5|13379.5|13394.5|13379.5|0
1653498130000|2022-05-25 17:02:10|13394.8|13379.8|13394.8|13379.8|13394.8|13379.8|13394.8|13379.8|1
1653498140000|2022-05-25 17:02:20|13396.7|13381.7|13393.7|13378.7|13396.7|13381.7|13393.7|13378.7|4
1653498150000|2022-05-25 17:02:30|13391.8|13376.8|13392.3|13377.3|13392.3|13377.3|13391.8|13376.8|0
1653498160000|2022-05-25 17:02:40|13392.9|13377.9|13392.6|13377.6|13392.9|13377.9|13392.6|13377.6|1
1653498170000|2022-05-25 17:02:50|13392.9|13377.9|13398.8|13383.8|13399.4|13384.4|13392.9|13377.9|5
1653498180000|2022-05-25 17:03:00|13398.3|13383.3|13398.3|13383.3|13398.3|13383.3|13398.3|13383.3|1
1653498190000|2022-05-25 17:03:10|13398.8|13383.8|13398.8|13383.8|13398.8|13383.8|13398.8|13383.8|0
1653498200000|2022-05-25 17:03:20|||||||||1
1653498230000|2022-05-25 17:03:50|13396|13381|13395.2|13380.2|13396|13381|13392.8|13377.8|6
1653498250000|2022-05-25 17:04:10|13395.5|13380.5|13395.5|13380.5|13395.5|13380.5|13395.5|13380.5|4
1653498260000|2022-05-25 17:04:20|13398.2|13383.2|13398|13383|13398.2|13383.2|13398|13383|2
1653498270000|2022-05-25 17:04:30|13397.8|13382.8|13396.8|13381.8|13397.8|13382.8|13396.8|13381.8|1
1653498280000|2022-05-25 17:04:40|13396.5|13381.5|13394.9|13379.9|13396.5|13381.5|13394.9|13379.9|1
1653498290000|2022-05-25 17:04:50|13394.4|13379.4|13394.4|13379.4|13394.4|13379.4|13394.4|13379.4|0
1653498300000|2022-05-25 17:05:00|13395|13380|13396|13381|13398.6|13383.6|13395|13380|9
1653498310000|2022-05-25 17:05:10|13397.6|13382.6|13393.9|13378.9|13397.6|13382.6|13393.9|13378.9|3
1653498330000|2022-05-25 17:05:30|13394.2|13379.2|13394.2|13379.2|13394.2|13379.2|13394.2|13379.2|9
1653498340000|2022-05-25 17:05:40|||||||||1
1653498350000|2022-05-25 17:05:50|13393.5|13378.5|13392.5|13377.5|13393.5|13378.5|13392.5|13377.5|0
1653498360000|2022-05-25 17:06:00|13391.1|13376.1|13390.9|13375.9|13391.4|13376.4|13389.5|13374.5|11
1653498370000|2022-05-25 17:06:10|13390.7|13375.7|13390.7|13375.7|13390.7|13375.7|13390.7|13375.7|1
1653498380000|2022-05-25 17:06:20|13390.2|13375.2|13389.3|13374.3|13390.2|13375.2|13389.3|13374.3|3
1653498390000|2022-05-25 17:06:30|13388.5|13373.5|13387|13372|13388.5|13373.5|13386.8|13371.8|2
1653498400000|2022-05-25 17:06:40|13387.3|13372.3|13393.8|13378.8|13394.9|13379.9|13386.8|13371.8|16
1653498410000|2022-05-25 17:06:50|13393.3|13378.3|13391.4|13376.4|13393.3|13378.3|13391.4|13376.4|2
1653498420000|2022-05-25 17:07:00|13391.7|13376.7|13392.3|13377.3|13392.3|13377.3|13391.7|13376.7|1
1653498430000|2022-05-25 17:07:10|13392.9|13377.9|13391.3|13376.3|13392.9|13377.9|13386.2|13371.2|30
1653498440000|2022-05-25 17:07:20|13390.7|13375.7|13388.9|13373.9|13390.7|13375.7|13388.9|13373.9|0
1653498450000|2022-05-25 17:07:30|13389.4|13374.4|13389.4|13374.4|13389.4|13374.4|13389.4|13374.4|3
1653498460000|2022-05-25 17:07:40|13392.6|13377.6|13386.6|13371.6|13392.6|13377.6|13386.6|13371.6|5
1653498470000|2022-05-25 17:07:50|13392.6|13377.6|13391.8|13376.8|13392.6|13377.6|13391.1|13376.1|2
1653498480000|2022-05-25 17:08:00|13391.6|13376.6|13386.2|13371.2|13391.8|13376.8|13386.2|13371.2|6
1653498490000|2022-05-25 17:08:10|13386.5|13371.5|13389|13374|13389|13374|13386.5|13371.5|5
1653498500000|2022-05-25 17:08:20|13388.8|13373.8|13387.1|13372.1|13388.8|13373.8|13387.1|13372.1|0
1653498510000|2022-05-25 17:08:30|13386.5|13371.5|13386.6|13371.6|13387.1|13372.1|13386.5|13371.5|0
1653498530000|2022-05-25 17:08:50|13386.4|13371.4|13386.2|13371.2|13386.4|13371.4|13386.2|13371.2|1
1653498540000|2022-05-25 17:09:00|13385.4|13370.4|13378.2|13363.2|13385.4|13370.4|13377.4|13362.4|20
1653498550000|2022-05-25 17:09:10|13381.4|13366.4|13381.4|13366.4|13381.4|13366.4|13381.4|13366.4|1
1653498560000|2022-05-25 17:09:20|13381.2|13366.2|13376.1|13361.1|13381.2|13366.2|13375.7|13360.7|7
1653498570000|2022-05-25 17:09:30|13375.9|13360.9|13375.3|13360.3|13375.9|13360.9|13374.1|13359.1|3
1653498580000|2022-05-25 17:09:40|13376|13361|13374.4|13359.4|13376|13361|13374.1|13359.1|2
1653498590000|2022-05-25 17:09:50|13375.5|13360.5|13376.6|13361.6|13377.1|13362.1|13375.5|13360.5|2
1653498610000|2022-05-25 17:10:10|13375.8|13360.8|13372.4|13357.4|13375.8|13360.8|13372.4|13357.4|1
1653498620000|2022-05-25 17:10:20|13372|13357|13371.7|13356.7|13372|13357|13371.7|13356.7|0
1653498630000|2022-05-25 17:10:30|||||||||1
1653498650000|2022-05-25 17:10:50|13374.7|13359.7|13375.8|13360.8|13375.8|13360.8|13374.7|13359.7|4
1653498660000|2022-05-25 17:11:00|13374.7|13359.7|13373.6|13358.6|13374.7|13359.7|13373.6|13358.6|0
1653498670000|2022-05-25 17:11:10|13373.9|13358.9|13373.9|13358.9|13373.9|13358.9|13373.9|13358.9|0
1653498700000|2022-05-25 17:11:40|13372.5|13357.5|13372.5|13357.5|13372.5|13357.5|13372.5|13357.5|0
1653498710000|2022-05-25 17:11:50|13367.1|13352.1|13367.6|13352.6|13368.9|13353.9|13367.1|13352.1|23
1653498720000|2022-05-25 17:12:00|13367.1|13352.1|13367.4|13352.4|13373.7|13358.7|13367.1|13352.1|4
1653498730000|2022-05-25 17:12:10|||||||||1
1653498740000|2022-05-25 17:12:20|13367.1|13352.1|13367.1|13352.1|13367.1|13352.1|13367.1|13352.1|0
1653498750000|2022-05-25 17:12:30|13366.3|13351.3|13366.3|13351.3|13366.3|13351.3|13366.3|13351.3|2
1653498760000|2022-05-25 17:12:40|13366.6|13351.6|13370.9|13355.9|13372.8|13357.8|13366|13351|5
1653498770000|2022-05-25 17:12:50|13371.2|13356.2|13370.3|13355.3|13371.2|13356.2|13370.3|13355.3|1
1653498780000|2022-05-25 17:13:00|13369.6|13354.6|13374|13359|13375.7|13360.7|13367.8|13352.8|11
1653498790000|2022-05-25 17:13:10|13373.5|13358.5|13370.8|13355.8|13373.5|13358.5|13370.8|13355.8|2
1653498800000|2022-05-25 17:13:20|13370.6|13355.6|13370.1|13355.1|13370.6|13355.6|13370.1|13355.1|1
1653498810000|2022-05-25 17:13:30|13369.9|13354.9|13369.9|13354.9|13369.9|13354.9|13369.9|13354.9|2
1653498820000|2022-05-25 17:13:40|13369.1|13354.1|13368.9|13353.9|13369.1|13354.1|13368.9|13353.9|6
1653498830000|2022-05-25 17:13:50|13368.6|13353.6|13367.2|13352.2|13370.2|13355.2|13367|13352|2
1653498840000|2022-05-25 17:14:00|13367.5|13352.5|13374.6|13359.6|13374.6|13359.6|13367.5|13352.5|5
1653498850000|2022-05-25 17:14:10|13375|13360|13375.6|13360.6|13375.6|13360.6|13375|13360|1
1653498860000|2022-05-25 17:14:20|13373.7|13358.7|13369.6|13354.6|13373.7|13358.7|13369.6|13354.6|1
1653498870000|2022-05-25 17:14:30|13371.5|13356.5|13375.4|13360.4|13375.7|13360.7|13371.5|13356.5|3
1653498890000|2022-05-25 17:14:50|13375.2|13360.2|13375.2|13360.2|13375.2|13360.2|13375.2|13360.2|0
1653498900000|2022-05-25 17:15:00|13375.4|13360.4|13375.4|13360.4|13375.4|13360.4|13375.4|13360.4|0
1653498910000|2022-05-25 17:15:10|13375.2|13360.2|13373.6|13358.6|13375.2|13360.2|13373.6|13358.6|0
1653498920000|2022-05-25 17:15:20|13373.3|13358.3|13373.3|13358.3|13373.3|13358.3|13373.3|13358.3|2
1653498930000|2022-05-25 17:15:30|13372.2|13357.2|13373.9|13358.9|13373.9|13358.9|13372.2|13357.2|2
1653498940000|2022-05-25 17:15:40|13373.6|13358.6|13368.3|13353.3|13373.6|13358.6|13368.3|13353.3|14
1653498950000|2022-05-25 17:15:50|13368.6|13353.6|13370.3|13355.3|13371.3|13356.3|13367.7|13352.7|4
1653498960000|2022-05-25 17:16:00|13370.5|13355.5|13369.8|13354.8|13370.5|13355.5|13369.6|13354.6|0
1653498990000|2022-05-25 17:16:30|13367.9|13352.9|13369.3|13354.3|13370.3|13355.3|13367.9|13352.9|6
1653499000000|2022-05-25 17:16:40|13369.4|13354.4|13369.4|13354.4|13369.4|13354.4|13369.4|13354.4|2
1653499010000|2022-05-25 17:16:50|13369.6|13354.6|13369.4|13354.4|13369.6|13354.6|13369.4|13354.4|1
1653499020000|2022-05-25 17:17:00|13369.6|13354.6|13368.8|13353.8|13369.6|13354.6|13368.6|13353.6|10
1653499030000|2022-05-25 17:17:10|13369.3|13354.3|13369.3|13354.3|13369.3|13354.3|13369.3|13354.3|0
1653499080000|2022-05-25 17:18:00|13369.9|13354.9|13375.8|13360.8|13375.8|13360.8|13369.8|13354.8|4
1653499090000|2022-05-25 17:18:10|13376|13361|13375.8|13360.8|13376|13361|13375.8|13360.8|1
1653499110000|2022-05-25 17:18:30|13375.5|13360.5|13375.5|13360.5|13375.5|13360.5|13375.5|13360.5|0
1653499140000|2022-05-25 17:19:00|13371.2|13356.2|13371|13356|13371.2|13356.2|13371|13356|2
1653499160000|2022-05-25 17:19:20|||||||||1
1653499200000|2022-05-25 17:20:00|13371.8|13356.8|13384.4|13369.4|13385.3|13370.3|13371.8|13356.8|23
1653499210000|2022-05-25 17:20:10|13384.1|13369.1|13384.6|13369.6|13384.6|13369.6|13383.9|13368.9|0
1653499220000|2022-05-25 17:20:20|13384.7|13369.7|13384.9|13369.9|13384.9|13369.9|13384.7|13369.7|2
1653499260000|2022-05-25 17:21:00|13384.5|13369.5|13379.5|13364.5|13384.5|13369.5|13377.7|13362.7|5
1653499270000|2022-05-25 17:21:10|13379.7|13364.7|13379.7|13364.7|13379.7|13364.7|13379.7|13364.7|4
1653499280000|2022-05-25 17:21:20|13380.4|13365.4|13381.6|13366.6|13381.7|13366.7|13380.4|13365.4|0
1653499290000|2022-05-25 17:21:30|13381|13366|13381.9|13366.9|13381.9|13366.9|13381|13366|2
1653499300000|2022-05-25 17:21:40|13382.4|13367.4|13382.4|13367.4|13382.4|13367.4|13381.6|13366.6|0
1653499320000|2022-05-25 17:22:00|13383.8|13368.8|13386.9|13371.9|13386.9|13371.9|13383.8|13368.8|2
1653499340000|2022-05-25 17:22:20|13386|13371|13386.8|13371.8|13386.8|13371.8|13386|13371|1
1653499350000|2022-05-25 17:22:30|13387.3|13372.3|13387|13372|13387.3|13372.3|13386.5|13371.5|1
1653499360000|2022-05-25 17:22:40|13386.8|13371.8|13383.7|13368.7|13386.8|13371.8|13379.9|13364.9|6
1653499380000|2022-05-25 17:23:00|13381.9|13366.9|13382.1|13367.1|13382.1|13367.1|13380.2|13365.2|0
1653499390000|2022-05-25 17:23:10|13383.3|13368.3|13384.8|13369.8|13384.8|13369.8|13383.3|13368.3|1
1653499400000|2022-05-25 17:23:20|13384.9|13369.9|13385.1|13370.1|13385.1|13370.1|13384.9|13369.9|0
1653499410000|2022-05-25 17:23:30|13384.8|13369.8|13384.8|13369.8|13384.8|13369.8|13384.8|13369.8|0
1653499420000|2022-05-25 17:23:40|13385.3|13370.3|13385.3|13370.3|13385.3|13370.3|13385.3|13370.3|2
1653499430000|2022-05-25 17:23:50|13384.9|13369.9|13384.9|13369.9|13384.9|13369.9|13384.9|13369.9|0
1653499440000|2022-05-25 17:24:00|13385.4|13370.4|13385.4|13370.4|13385.4|13370.4|13385.4|13370.4|0
1653499450000|2022-05-25 17:24:10|13376.5|13361.5|13377.7|13362.7|13377.7|13362.7|13376.2|13361.2|5
1653499460000|2022-05-25 17:24:20|13378.4|13363.4|13379.4|13364.4|13379.4|13364.4|13378.4|13363.4|0
1653499480000|2022-05-25 17:24:40|13378.9|13363.9|13378.9|13363.9|13378.9|13363.9|13377.9|13362.9|0
1653499500000|2022-05-25 17:25:00|13378.2|13363.2|13376|13361|13378.2|13363.2|13375.7|13360.7|0
1653499510000|2022-05-25 17:25:10|13375.7|13360.7|13372.2|13357.2|13375.7|13360.7|13371.8|13356.8|3
1653499520000|2022-05-25 17:25:20|13373.3|13358.3|13373.3|13358.3|13373.3|13358.3|13373|13358|1
1653499530000|2022-05-25 17:25:30|13373.5|13358.5|13377.6|13362.6|13377.6|13362.6|13373|13358|10
1653499540000|2022-05-25 17:25:40|13378.3|13363.3|13379.1|13364.1|13379.3|13364.3|13378.1|13363.1|1
1653499550000|2022-05-25 17:25:50|13379.9|13364.9|13383.5|13368.5|13383.5|13368.5|13379.9|13364.9|2
1653499560000|2022-05-25 17:26:00|13383.7|13368.7|13383.7|13368.7|13383.7|13368.7|13383.7|13368.7|0
1653499570000|2022-05-25 17:26:10|||||||||1
1653499580000|2022-05-25 17:26:20|13384|13369|13384|13369|13384|13369|13384|13369|0
1653499600000|2022-05-25 17:26:40|13383.8|13368.8|13383.8|13368.8|13383.8|13368.8|13383.8|13368.8|0
1653499610000|2022-05-25 17:26:50|13383.6|13368.6|13383.1|13368.1|13383.6|13368.6|13383.1|13368.1|5
1653499620000|2022-05-25 17:27:00|13383.6|13368.6|13387.1|13372.1|13387.1|13372.1|13383.6|13368.6|1
1653499630000|2022-05-25 17:27:10|13387.4|13372.4|13380.6|13365.6|13387.4|13372.4|13378.4|13363.4|7
1653499640000|2022-05-25 17:27:20|13381.4|13366.4|13385.2|13370.2|13385.5|13370.5|13381.4|13366.4|10
1653499650000|2022-05-25 17:27:30|13384.7|13369.7|13384|13369|13384.7|13369.7|13384|13369|2
1653499660000|2022-05-25 17:27:40|13383.7|13368.7|13383.7|13368.7|13383.7|13368.7|13383.7|13368.7|0
1653499670000|2022-05-25 17:27:50|13384.4|13369.4|13384.7|13369.7|13384.7|13369.7|13384.4|13369.4|0
1653499680000|2022-05-25 17:28:00|13384.9|13369.9|13385.9|13370.9|13385.9|13370.9|13384.9|13369.9|0
1653499690000|2022-05-25 17:28:10|13386.2|13371.2|13386.2|13371.2|13386.2|13371.2|13386.2|13371.2|0
1653499720000|2022-05-25 17:28:40|13386.5|13371.5|13386.5|13371.5|13386.5|13371.5|13386.5|13371.5|0
1653499730000|2022-05-25 17:28:50|13394.3|13379.3|13394.1|13379.1|13394.3|13379.3|13393.8|13378.8|7
1653499750000|2022-05-25 17:29:10|13393.8|13378.8|13390|13375|13393.8|13378.8|13390|13375|1
1653499760000|2022-05-25 17:29:20|13391.3|13376.3|13390.1|13375.1|13391.3|13376.3|13390.1|13375.1|0
1653499780000|2022-05-25 17:29:40|13390|13375|13386.7|13371.7|13390|13375|13385.9|13370.9|5
1653499790000|2022-05-25 17:29:50|13386.4|13371.4|13386.7|13371.7|13386.7|13371.7|13386.4|13371.4|0
1653499810000|2022-05-25 17:30:10|13386|13371|13383.3|13368.3|13386|13371|13378.8|13363.8|3
1653499840000|2022-05-25 17:30:40|13383.2|13368.2|13383.2|13368.2|13383.2|13368.2|13383.2|13368.2|0
1653499850000|2022-05-25 17:30:50|13383.5|13368.5|13382.9|13367.9|13383.5|13368.5|13382.9|13367.9|9
1653499860000|2022-05-25 17:31:00|13383.6|13368.6|13383.9|13368.9|13384.1|13369.1|13383.4|13368.4|0
1653499900000|2022-05-25 17:31:40|13384.1|13369.1|13384.1|13369.1|13384.1|13369.1|13384.1|13369.1|0
1653499930000|2022-05-25 17:32:10|13384.4|13369.4|13384.4|13369.4|13384.4|13369.4|13384.4|13369.4|0
1653499940000|2022-05-25 17:32:20|13384.2|13369.2|13384.2|13369.2|13384.2|13369.2|13384.2|13369.2|0
1653499950000|2022-05-25 17:32:30|13383.7|13368.7|13383.7|13368.7|13383.7|13368.7|13383.7|13368.7|0
1653499970000|2022-05-25 17:32:50|13383.4|13368.4|13383.4|13368.4|13383.4|13368.4|13383.4|13368.4|0
1653499980000|2022-05-25 17:33:00|13383.7|13368.7|13375.4|13360.4|13383.7|13368.7|13374.2|13359.2|17
1653499990000|2022-05-25 17:33:10|13375|13360|13375|13360|13375.4|13360.4|13375|13360|0
1653500010000|2022-05-25 17:33:30|13375.2|13360.2|13375.2|13360.2|13375.2|13360.2|13375.2|13360.2|1
1653500040000|2022-05-25 17:34:00|13374.5|13359.5|13374.5|13359.5|13374.5|13359.5|13374.5|13359.5|1
1653500050000|2022-05-25 17:34:10|13374.8|13359.8|13374.8|13359.8|13374.8|13359.8|13374.8|13359.8|1
1653500070000|2022-05-25 17:34:30|13375|13360|13375|13360|13375|13360|13375|13360|0
1653500080000|2022-05-25 17:34:40|13374.7|13359.7|13374.7|13359.7|13374.7|13359.7|13374.7|13359.7|0
1653500090000|2022-05-25 17:34:50|13375|13360|13375|13360|13375|13360|13375|13360|2
1653500100000|2022-05-25 17:35:00|13375.5|13360.5|13382|13367|13382.5|13367.5|13375.5|13360.5|11
1653500110000|2022-05-25 17:35:10|13381.2|13366.2|13381.2|13366.2|13381.2|13366.2|13381.2|13366.2|0
1653500140000|2022-05-25 17:35:40|13381.4|13366.4|13381.4|13366.4|13381.4|13366.4|13381.4|13366.4|0
1653500160000|2022-05-25 17:36:00|13380.8|13365.8|13377.4|13362.4|13380.8|13365.8|13377.4|13362.4|3
1653500170000|2022-05-25 17:36:10|13377.9|13362.9|13375.6|13360.6|13378.1|13363.1|13375.6|13360.6|8
1653500180000|2022-05-25 17:36:20|13375.3|13360.3|13375.3|13360.3|13375.3|13360.3|13375.3|13360.3|0
1653500190000|2022-05-25 17:36:30|13375.1|13360.1|13375.1|13360.1|13375.1|13360.1|13375.1|13360.1|0
1653500200000|2022-05-25 17:36:40|13374.9|13359.9|13376.6|13361.6|13376.6|13361.6|13374.9|13359.9|1
1653500220000|2022-05-25 17:37:00|13376.3|13361.3|13376.8|13361.8|13376.8|13361.8|13376.3|13361.3|1
1653500230000|2022-05-25 17:37:10|13379.1|13364.1|13384.3|13369.3|13384.3|13369.3|13379.1|13364.1|2
1653500240000|2022-05-25 17:37:20|||||||||1
1653500250000|2022-05-25 17:37:30|13384.9|13369.9|13384.9|13369.9|13384.9|13369.9|13384.9|13369.9|0
1653500260000|2022-05-25 17:37:40|||||||||1
1653500280000|2022-05-25 17:38:00|13385.1|13370.1|13396.8|13381.8|13397.1|13382.1|13385.1|13370.1|6
1653500290000|2022-05-25 17:38:10|13396.3|13381.3|13397.3|13382.3|13397.3|13382.3|13396.3|13381.3|9
1653500300000|2022-05-25 17:38:20|13397.5|13382.5|13398.4|13383.4|13398.4|13383.4|13397.5|13382.5|1
1653500310000|2022-05-25 17:38:30|||||||||3
1653500330000|2022-05-25 17:38:50|13398.2|13383.2|13398.4|13383.4|13398.4|13383.4|13398.2|13383.2|0
1653500340000|2022-05-25 17:39:00|13398.2|13383.2|13392.6|13377.6|13398.2|13383.2|13392.6|13377.6|1
1653500350000|2022-05-25 17:39:10|13392.5|13377.5|13392.5|13377.5|13392.5|13377.5|13392.5|13377.5|0
1653500360000|2022-05-25 17:39:20|13392|13377|13392|13377|13392|13377|13392|13377|3
1653500370000|2022-05-25 17:39:30|13393.6|13378.6|13396.7|13381.7|13396.8|13381.8|13393.6|13378.6|2
1653500380000|2022-05-25 17:39:40|13396.9|13381.9|13396.9|13381.9|13396.9|13381.9|13396.9|13381.9|2
1653500400000|2022-05-25 17:40:00|13397.8|13382.8|13400.2|13385.2|13400.2|13385.2|13397.8|13382.8|7
1653500410000|2022-05-25 17:40:10|13400|13385|13400.3|13385.3|13400.3|13385.3|13400|13385|0
1653500460000|2022-05-25 17:41:00|13400.1|13385.1|13395.4|13380.4|13400.1|13385.1|13395.4|13380.4|1
1653500470000|2022-05-25 17:41:10|13397.1|13382.1|13396.6|13381.6|13397.1|13382.1|13396.6|13381.6|0
1653500490000|2022-05-25 17:41:30|13397.7|13382.7|13399.2|13384.2|13399.2|13384.2|13397.7|13382.7|0
1653500500000|2022-05-25 17:41:40|13399|13384|13398.5|13383.5|13399.2|13384.2|13398.5|13383.5|1
1653500510000|2022-05-25 17:41:50|||||||||2
1653500520000|2022-05-25 17:42:00|13398.3|13383.3|13398.3|13383.3|13398.3|13383.3|13398.3|13383.3|0
1653500530000|2022-05-25 17:42:10|13398.5|13383.5|13411.6|13396.6|13411.6|13396.6|13398.5|13383.5|4
1653500540000|2022-05-25 17:42:20|13410|13395|13408|13393|13410|13395|13407.1|13392.1|1
1653500570000|2022-05-25 17:42:50|13406.1|13391.1|13403.3|13388.3|13406.1|13391.1|13402.6|13387.6|1
1653500580000|2022-05-25 17:43:00|13403.8|13388.8|13402.1|13387.1|13403.8|13388.8|13402.1|13387.1|9
1653500590000|2022-05-25 17:43:10|13402.4|13387.4|13403.9|13388.9|13404.1|13389.1|13402.4|13387.4|1
1653500600000|2022-05-25 17:43:20|13403.6|13388.6|13403.4|13388.4|13403.6|13388.6|13403.4|13388.4|3
1653500630000|2022-05-25 17:43:50|13403.1|13388.1|13403.1|13388.1|13403.1|13388.1|13403.1|13388.1|0
1653500640000|2022-05-25 17:44:00|13396|13381|13396|13381|13396|13381|13396|13381|1
1653500650000|2022-05-25 17:44:10|13396.2|13381.2|13396.7|13381.7|13396.7|13381.7|13396.2|13381.2|1
1653500670000|2022-05-25 17:44:30|13394.4|13379.4|13392.9|13377.9|13394.4|13379.4|13392.9|13377.9|0
1653500700000|2022-05-25 17:45:00|13390.1|13375.1|13384.6|13369.6|13390.1|13375.1|13384.1|13369.1|5
1653500710000|2022-05-25 17:45:10|13384|13369|13382.7|13367.7|13384|13369|13382.7|13367.7|0
1653500730000|2022-05-25 17:45:30|13382.2|13367.2|13380.9|13365.9|13382.2|13367.2|13380.4|13365.4|1
1653500740000|2022-05-25 17:45:40|13381.7|13366.7|13381.7|13366.7|13381.7|13366.7|13381.7|13366.7|2
1653500750000|2022-05-25 17:45:50|||||||||1
1653500760000|2022-05-25 17:46:00|13381.4|13366.4|13381.2|13366.2|13381.4|13366.4|13381.2|13366.2|7
1653500770000|2022-05-25 17:46:10|13381.4|13366.4|13387.4|13372.4|13387.7|13372.7|13379.4|13364.4|13
1653500780000|2022-05-25 17:46:20|13386.7|13371.7|13384.5|13369.5|13388|13373|13384.5|13369.5|3
1653500790000|2022-05-25 17:46:30|||||||||1
1653500810000|2022-05-25 17:46:50|13384.3|13369.3|13384.3|13369.3|13384.3|13369.3|13384.3|13369.3|0
1653500820000|2022-05-25 17:47:00|13384.1|13369.1|13385.2|13370.2|13385.2|13370.2|13383.4|13368.4|1
1653500830000|2022-05-25 17:47:10|13385.7|13370.7|13385.7|13370.7|13385.7|13370.7|13385.7|13370.7|3
1653500870000|2022-05-25 17:47:50|13385.3|13370.3|13385.7|13370.7|13385.7|13370.7|13385.3|13370.3|1
1653500890000|2022-05-25 17:48:10|||||||||2
1653500900000|2022-05-25 17:48:20|13379.6|13364.6|13379.9|13364.9|13380.6|13365.6|13377.7|13362.7|4
1653500930000|2022-05-25 17:48:50|13379.6|13364.6|13383.7|13368.7|13383.7|13368.7|13379.6|13364.6|4
1653500940000|2022-05-25 17:49:00|13384.1|13369.1|13383.9|13368.9|13384.1|13369.1|13383.9|13368.9|0
1653500950000|2022-05-25 17:49:10|13390.5|13365.5|13384|13369|13390.5|13370.3|13384|13365.5|3
1653501000000|2022-05-25 17:50:00|13383.3|13368.3|13383.9|13368.9|13383.9|13368.9|13383.3|13368.3|0
1653501010000|2022-05-25 17:50:10|13384.8|13369.8|13384.8|13369.8|13384.8|13369.8|13384.8|13369.8|0
1653501020000|2022-05-25 17:50:20|13385|13370|13385|13370|13385|13370|13385|13370|1
1653501030000|2022-05-25 17:50:30|13384.8|13369.8|13384.8|13369.8|13384.8|13369.8|13384.6|13369.6|0
1653501040000|2022-05-25 17:50:40|13385.9|13370.9|13384.4|13369.4|13385.9|13370.9|13384.4|13369.4|0
1653501050000|2022-05-25 17:50:50|13384.2|13369.2|13383.7|13368.7|13384.2|13369.2|13383.7|13368.7|1
1653501060000|2022-05-25 17:51:00|13383.4|13368.4|13383.6|13368.6|13383.6|13368.6|13383.4|13368.4|0
1653501070000|2022-05-25 17:51:10|13383.9|13368.9|13383.6|13368.6|13383.9|13368.9|13383.6|13368.6|6
1653501080000|2022-05-25 17:51:20|||||||||5
1653501100000|2022-05-25 17:51:40|13385.5|13370.5|13385.7|13370.7|13388|13373|13385.3|13370.3|11
1653501110000|2022-05-25 17:51:50|13386.2|13371.2|13386.2|13371.2|13386.2|13371.2|13386.2|13371.2|0
1653501120000|2022-05-25 17:52:00|13386.7|13371.7|13386|13371|13386.7|13371.7|13386|13371|0
1653501150000|2022-05-25 17:52:30|13385.7|13370.7|13385.7|13370.7|13385.7|13370.7|13385.7|13370.7|0
1653501160000|2022-05-25 17:52:40|13386|13371|13385.7|13370.7|13386|13371|13385.7|13370.7|0
1653501170000|2022-05-25 17:52:50|13386|13371|13386|13371|13386|13371|13386|13371|2
1653501180000|2022-05-25 17:53:00|13386.3|13371.3|13390|13375|13390|13375|13386.3|13371.3|2
1653501220000|2022-05-25 17:53:40|13391.8|13376.8|13391.8|13376.8|13391.8|13376.8|13391.8|13376.8|0
1653501230000|2022-05-25 17:53:50|13391|13376|13391|13376|13391|13376|13391|13376|3
1653501240000|2022-05-25 17:54:00|13391.8|13376.8|13392.3|13377.3|13392.6|13377.6|13391.8|13376.8|5
1653501260000|2022-05-25 17:54:20|13392.8|13377.8|13386.2|13371.2|13392.8|13377.8|13385.8|13370.8|3
1653501270000|2022-05-25 17:54:30|13385.3|13370.3|13386.6|13371.6|13387.3|13372.3|13385.3|13370.3|8
1653501290000|2022-05-25 17:54:50|13386.8|13371.8|13386.8|13371.8|13386.8|13371.8|13386.8|13371.8|0
1653501300000|2022-05-25 17:55:00|13387|13372|13385.2|13370.2|13387|13372|13385.2|13370.2|0
1653501330000|2022-05-25 17:55:30|13385.4|13370.4|13385.2|13370.2|13385.4|13370.4|13385.2|13370.2|3
1653501340000|2022-05-25 17:55:40|13385.4|13370.4|13385.7|13370.7|13385.7|13370.7|13385.4|13370.4|3
1653501350000|2022-05-25 17:55:50|13387.1|13372.1|13395|13380|13395|13380|13387.1|13372.1|6
1653501360000|2022-05-25 17:56:00|13395.6|13380.6|13393|13378|13395.8|13380.8|13393|13378|4
1653501380000|2022-05-25 17:56:20|13390|13375|13391.5|13376.5|13391.5|13376.5|13390|13375|1
1653501390000|2022-05-25 17:56:30|13392.7|13377.7|13393.3|13378.3|13393.3|13378.3|13392|13377|2
1653501400000|2022-05-25 17:56:40|13393.6|13378.6|13392.8|13377.8|13393.6|13378.6|13392.8|13377.8|0
1653501430000|2022-05-25 17:57:10|||||||||2
1653501440000|2022-05-25 17:57:20|||||||||1
1653501450000|2022-05-25 17:57:30|13391.8|13376.8|13391.8|13376.8|13391.8|13376.8|13391.8|13376.8|0
1653501470000|2022-05-25 17:57:50|13390.7|13375.7|13395.1|13380.1|13395.1|13380.1|13389.4|13374.4|9
1653501480000|2022-05-25 17:58:00|13399.8|13384.8|13400.5|13385.5|13400.5|13385.5|13397.9|13382.9|4
1653501490000|2022-05-25 17:58:10|13401.8|13386.8|13401.8|13386.8|13401.8|13386.8|13401|13386|0
1653501500000|2022-05-25 17:58:20|13401.6|13386.6|13400.7|13385.7|13401.8|13386.8|13400.5|13385.5|1
1653501510000|2022-05-25 17:58:30|13401.2|13386.2|13401.9|13386.9|13401.9|13386.9|13401.2|13386.2|4
1653501520000|2022-05-25 17:58:40|13401.7|13386.7|13401.9|13386.9|13401.9|13386.9|13401.7|13386.7|0
1653501540000|2022-05-25 17:59:00|13402.2|13387.2|13401.7|13386.7|13402.2|13387.2|13401.7|13386.7|2
1653501550000|2022-05-25 17:59:10|13401.5|13386.5|13397.3|13382.3|13402|13387|13397.3|13382.3|1
1653501570000|2022-05-25 17:59:30|13398|13383|13397.5|13382.5|13398|13383|13397.5|13382.5|1
1653501580000|2022-05-25 17:59:40|13397.3|13382.3|13397.3|13382.3|13397.3|13382.3|13397.3|13382.3|0
1653501590000|2022-05-25 17:59:50|13396.8|13381.8|13398.1|13383.1|13398.1|13383.1|13395.6|13380.6|2
1653501600000|2022-05-25 18:00:00|13398.3|13383.3|13398.3|13383.3|13398.3|13383.3|13397.9|13382.9|1
1653501610000|2022-05-25 18:00:10|13399.5|13384.5|13403.1|13388.1|13404.7|13389.7|13399.5|13384.5|7
1653501620000|2022-05-25 18:00:20|13403.9|13388.9|13410|13395|13410.5|13395.5|13403.9|13388.9|4
1653501630000|2022-05-25 18:00:30|13410.2|13395.2|13423.6|13408.6|13423.6|13408.6|13410.2|13395.2|15
1653501640000|2022-05-25 18:00:40|13422|13407|13419|13404|13422|13407|13419|13404|7
1653501650000|2022-05-25 18:00:50|13419.9|13404.9|13419|13404|13420.2|13405.2|13419|13404|0
1653501660000|2022-05-25 18:01:00|13418.5|13403.5|13413.3|13398.3|13418.5|13403.5|13412.5|13397.5|2
1653501670000|2022-05-25 18:01:10|13414|13399|13414|13399|13414.2|13399.2|13413.7|13398.7|0
1653501680000|2022-05-25 18:01:20|13414.5|13399.5|13417.5|13402.5|13417.5|13402.5|13414.5|13399.5|1
1653501690000|2022-05-25 18:01:30|13417.2|13402.2|13428.8|13413.8|13428.8|13413.8|13417.2|13402.2|15
1653501700000|2022-05-25 18:01:40|13428.5|13413.5|13426.7|13411.7|13428.5|13413.5|13423.8|13408.8|4
1653501710000|2022-05-25 18:01:50|13426.9|13411.9|13426.9|13411.9|13426.9|13411.9|13426.9|13411.9|0
1653501720000|2022-05-25 18:02:00|13427.4|13412.4|13429.1|13414.1|13430.2|13415.2|13427.4|13412.4|5
1653501730000|2022-05-25 18:02:10|13428.6|13413.6|13424.6|13409.6|13429.4|13414.4|13424.6|13409.6|11
1653501740000|2022-05-25 18:02:20|13425.1|13410.1|13425.1|13410.1|13425.6|13410.6|13424.6|13409.6|2
1653501760000|2022-05-25 18:02:40|13426.2|13411.2|13419.9|13394.9|13426.2|13411.2|13419.9|13394.9|8
1653501770000|2022-05-25 18:02:50|13419.7|13394.7|13415.1|13400.1|13419.7|13400.3|13414.7|13394.2|0
1653501780000|2022-05-25 18:03:00|13415|13400|13419.9|13404.9|13419.9|13404.9|13415|13400|3
1653501810000|2022-05-25 18:03:30|||||||||1
1653501820000|2022-05-25 18:03:40|13420.8|13405.8|13420.8|13405.8|13420.8|13405.8|13420.8|13405.8|0
1653501830000|2022-05-25 18:03:50|13421|13406|13421|13406|13421|13406|13421|13406|1
1653501840000|2022-05-25 18:04:00|13420.8|13405.8|13421|13406|13421|13406|13420.8|13405.8|0
1653501860000|2022-05-25 18:04:20|13420.8|13405.8|13421|13406|13421|13406|13420.8|13405.8|0
1653501870000|2022-05-25 18:04:30|13420.8|13405.8|13419.8|13404.8|13420.8|13405.8|13419.8|13404.8|0
1653501880000|2022-05-25 18:04:40|13419.9|13404.9|13419.9|13404.9|13419.9|13404.9|13419.4|13404.4|0
1653501890000|2022-05-25 18:04:50|13419.7|13404.7|13421.1|13406.1|13421.1|13406.1|13419.7|13404.7|1
1653501900000|2022-05-25 18:05:00|13421|13406|13417.8|13402.8|13421|13406|13416.5|13401.5|2
1653501910000|2022-05-25 18:05:10|13418.1|13403.1|13418.7|13403.7|13418.7|13403.7|13418.1|13403.1|2
1653501920000|2022-05-25 18:05:20|13418.2|13403.2|13418.7|13403.7|13418.7|13403.7|13418.2|13403.2|0
1653501930000|2022-05-25 18:05:30|13419.9|13404.9|13417.4|13402.4|13419.9|13404.9|13416.9|13401.9|4
1653501940000|2022-05-25 18:05:40|13415.7|13400.7|13416.9|13401.9|13416.9|13401.9|13415.7|13400.7|1
1653501950000|2022-05-25 18:05:50|13417.7|13402.7|13417.5|13402.5|13417.7|13402.7|13417.5|13402.5|0
1653501960000|2022-05-25 18:06:00|13417.8|13402.8|13417.8|13402.8|13417.8|13402.8|13417.8|13402.8|1
1653501970000|2022-05-25 18:06:10|13417.7|13402.7|13419|13404|13419|13404|13417.7|13402.7|0
1653501980000|2022-05-25 18:06:20|13413.9|13398.9|13413.9|13398.9|13413.9|13398.9|13413.9|13398.9|6
1653501990000|2022-05-25 18:06:30|13414.7|13399.7|13414.7|13399.7|13414.7|13399.7|13414.7|13399.7|0
1653502000000|2022-05-25 18:06:40|13415|13400|13415|13400|13415|13400|13415|13400|4
1653502010000|2022-05-25 18:06:50|13413.9|13398.9|13407.1|13392.1|13413.9|13398.9|13407.1|13392.1|2
1653502020000|2022-05-25 18:07:00|13404.6|13389.6|13402.6|13387.6|13404.6|13389.6|13402.6|13387.6|2
1653502030000|2022-05-25 18:07:10|13403.1|13388.1|13404.2|13389.2|13404.2|13389.2|13403.1|13388.1|6
1653502050000|2022-05-25 18:07:30|13402.9|13387.9|13402.1|13387.1|13402.9|13387.9|13402.1|13387.1|2
1653502060000|2022-05-25 18:07:40|13400.2|13385.2|13401.8|13386.8|13401.8|13386.8|13399.2|13384.2|6
1653502070000|2022-05-25 18:07:50|13398.7|13383.7|13401.3|13386.3|13401.3|13386.3|13398.7|13383.7|0
1653502080000|2022-05-25 18:08:00|13401.6|13386.6|13399.7|13384.7|13401.6|13386.6|13399.7|13384.7|1
1653502100000|2022-05-25 18:08:20|13399.6|13384.6|13399.6|13384.6|13399.6|13384.6|13399.6|13384.6|1
1653502110000|2022-05-25 18:08:30|13399.9|13384.9|13399.6|13384.6|13399.9|13384.9|13399.6|13384.6|1
1653502120000|2022-05-25 18:08:40|13401.5|13386.5|13401.7|13386.7|13401.7|13386.7|13401.5|13386.5|1
1653502130000|2022-05-25 18:08:50|||||||||4
1653502140000|2022-05-25 18:09:00|13402.4|13387.4|13401.3|13386.3|13402.4|13387.4|13401.3|13386.3|1
1653502150000|2022-05-25 18:09:10|13398.5|13383.5|13399|13384|13399.4|13384.4|13398.4|13383.4|1
1653502160000|2022-05-25 18:09:20|13396.4|13381.4|13395.1|13380.1|13396.4|13381.4|13395.1|13380.1|1
1653502170000|2022-05-25 18:09:30|13395.4|13380.4|13395.2|13380.2|13395.4|13380.4|13395.1|13380.1|7
1653502180000|2022-05-25 18:09:40|13395.7|13380.7|13392.9|13377.9|13395.9|13380.9|13392.7|13377.7|17
1653502190000|2022-05-25 18:09:50|13392.7|13377.7|13393.9|13378.9|13393.9|13378.9|13392.7|13377.7|1
1653502200000|2022-05-25 18:10:00|13393.7|13378.7|13398.1|13383.1|13399.2|13384.2|13393.2|13378.2|6
1653502210000|2022-05-25 18:10:10|13399.1|13384.1|13397.3|13382.3|13399.1|13384.1|13397.3|13382.3|4
1653502220000|2022-05-25 18:10:20|13397.8|13382.8|13396.6|13381.6|13397.8|13382.8|13396.3|13381.3|1
1653502230000|2022-05-25 18:10:30|13396.3|13381.3|13397.4|13382.4|13397.4|13382.4|13396.3|13381.3|14
1653502240000|2022-05-25 18:10:40|13397.9|13382.9|13397.8|13382.8|13397.9|13382.9|13396|13381|12
1653502250000|2022-05-25 18:10:50|||||||||4
1653502260000|2022-05-25 18:11:00|13398.6|13383.6|13398.6|13383.6|13398.6|13383.6|13398.6|13383.6|8
1653502270000|2022-05-25 18:11:10|13401.4|13386.4|13401.4|13386.4|13401.4|13386.4|13401.4|13386.4|4
1653502280000|2022-05-25 18:11:20|||||||||5
1653502290000|2022-05-25 18:11:30|13400.9|13385.9|13400.9|13385.9|13400.9|13385.9|13400.9|13385.9|0
1653502300000|2022-05-25 18:11:40|13399.8|13384.8|13399.1|13384.1|13399.8|13384.8|13398.1|13383.1|12
1653502310000|2022-05-25 18:11:50|||||||||33
1653502320000|2022-05-25 18:12:00|13400|13385|13400.7|13385.7|13401.2|13386.2|13400|13385|20
1653502330000|2022-05-25 18:12:10|13401|13386|13401|13386|13401|13386|13400.7|13385.7|8
1653502340000|2022-05-25 18:12:20|13400.8|13385.8|13403.7|13388.7|13404|13389|13400.5|13385.5|11
1653502350000|2022-05-25 18:12:30|13403.1|13388.1|13401.1|13386.1|13403.1|13388.1|13401.1|13386.1|5
1653502360000|2022-05-25 18:12:40|13401.4|13386.4|13398.8|13383.8|13401.4|13386.4|13398.8|13383.8|12
1653502370000|2022-05-25 18:12:50|13399.3|13384.3|13399|13384|13399.5|13384.5|13398.3|13383.3|7
1653502380000|2022-05-25 18:13:00|13399.3|13384.3|13403|13388|13403|13388|13398.6|13383.6|45
1653502390000|2022-05-25 18:13:10|13404.8|13389.8|13410.2|13395.2|13410.4|13395.4|13404.8|13389.8|18
1653502400000|2022-05-25 18:13:20|13410.4|13395.4|13411.3|13396.3|13411.9|13396.9|13408.7|13393.7|11
1653502410000|2022-05-25 18:13:30|13411.5|13396.5|13407.7|13392.7|13415.2|13400.2|13407.4|13392.4|28
1653502420000|2022-05-25 18:13:40|13407|13392|13400.5|13385.5|13407|13392|13399.6|13384.6|49
1653502430000|2022-05-25 18:13:50|13400.8|13385.8|13399.5|13384.5|13402|13387|13397.2|13382.2|141
1653502440000|2022-05-25 18:14:00|13399.8|13384.8|13396.7|13381.7|13401.1|13386.1|13395.4|13380.4|110
1653502450000|2022-05-25 18:14:10|13397.2|13382.2|13402.5|13387.5|13405.9|13390.9|13396.2|13381.2|77
1653502460000|2022-05-25 18:14:20|13402.3|13387.3|13399.5|13384.5|13414.1|13399.1|13399.5|13384.5|98
1653502470000|2022-05-25 18:14:30|13399.2|13384.2|13407.8|13392.8|13409.7|13394.7|13398.8|13383.8|86
1653502480000|2022-05-25 18:14:40|13407.5|13392.5|13404.1|13389.1|13407.5|13392.5|13404.1|13389.1|69
1653502490000|2022-05-25 18:14:50|13402.8|13387.8|13400.4|13385.4|13405.2|13390.2|13399.3|13384.3|80
1653502500000|2022-05-25 18:15:00|13399.9|13384.9|13400.6|13385.6|13401.3|13386.3|13399.9|13384.9|18
1653502510000|2022-05-25 18:15:10|13400.8|13385.8|13401.5|13386.5|13401.5|13386.5|13400.8|13385.8|5
1653502520000|2022-05-25 18:15:20|13403.5|13388.5|13402.4|13387.4|13404.7|13389.7|13402.4|13387.4|11
1653502530000|2022-05-25 18:15:30|13397.5|13382.5|13398.1|13383.1|13398.3|13383.3|13396.4|13381.4|7
1653502540000|2022-05-25 18:15:40|13398.3|13383.3|13398.8|13383.8|13398.8|13383.8|13398.3|13383.3|1
1653502560000|2022-05-25 18:16:00|13396.5|13381.5|13377.9|13362.9|13396.5|13381.5|13376.9|13361.9|22
1653502570000|2022-05-25 18:16:10|13378.1|13363.1|13380.6|13365.6|13386.5|13366.3|13377.6|13361.5|2
1653502580000|2022-05-25 18:16:20|13380.4|13365.4|13378.6|13363.6|13380.4|13365.4|13378.1|13363.1|0
1653502590000|2022-05-25 18:16:30|13378.3|13363.3|13378.1|13363.1|13378.5|13363.5|13378.1|13363.1|0
1653502600000|2022-05-25 18:16:40|13378.5|13363.5|13375.5|13360.5|13378.5|13363.5|13373.1|13358.1|6
1653502610000|2022-05-25 18:16:50|13375.3|13360.3|13375.3|13360.3|13375.3|13360.3|13375.3|13360.3|0
1653502620000|2022-05-25 18:17:00|13374|13359|13374|13359|13374.2|13359.2|13374|13359|6
1653502630000|2022-05-25 18:17:10|13376.1|13361.1|13374.2|13359.2|13376.1|13361.1|13374.2|13359.2|5
1653502640000|2022-05-25 18:17:20|13373.3|13358.3|13372.8|13357.8|13373.3|13358.3|13372.8|13357.8|1
1653502650000|2022-05-25 18:17:30|13372.6|13357.6|13373.1|13358.1|13373.5|13358.5|13372.6|13357.6|7
1653502660000|2022-05-25 18:17:40|13372.8|13357.8|13370.7|13355.7|13372.8|13357.8|13370.3|13355.3|9
1653502670000|2022-05-25 18:17:50|13370.4|13355.4|13368.8|13353.8|13370.4|13355.4|13368.8|13353.8|4
1653502680000|2022-05-25 18:18:00|13369.7|13354.7|13370|13355|13370|13355|13368.8|13353.8|5
1653502690000|2022-05-25 18:18:10|13369.7|13354.7|13363|13338|13375|13354.7|13363|13332.8|11
1653502700000|2022-05-25 18:18:20|13362.6|13337.6|13354.3|13339.3|13362.6|13339.3|13354.3|13337.3|3
1653502710000|2022-05-25 18:18:30|13354.6|13339.6|13354.3|13339.3|13354.6|13339.6|13354.3|13339.3|5
1653502720000|2022-05-25 18:18:40|13354.5|13339.5|13354.5|13339.5|13354.5|13339.5|13354.3|13339.3|9
1653502730000|2022-05-25 18:18:50|13354.3|13339.3|13352.8|13337.8|13354.3|13339.3|13352.8|13337.8|5
1653502740000|2022-05-25 18:19:00|13352.3|13337.3|13354.8|13339.8|13358|13343|13352.3|13337.3|8
1653502750000|2022-05-25 18:19:10|13357.1|13342.1|13362.8|13347.8|13364|13349|13357.1|13342.1|3
1653502760000|2022-05-25 18:19:20|13362.5|13347.5|13359.9|13344.9|13362.5|13347.5|13359.2|13344.2|4
1653502770000|2022-05-25 18:19:30|13360.1|13345.1|13359.2|13344.2|13360.1|13345.1|13359|13344|0
1653502780000|2022-05-25 18:19:40|13359.4|13344.4|13360|13345|13360|13345|13359.4|13344.4|2
1653502790000|2022-05-25 18:19:50|13359.7|13344.7|13361.1|13346.1|13362.2|13347.2|13359.5|13344.5|9
1653526800000|2022-05-26 01:00:00|13341.7|13326.7|13343.4|13318.4|13343.4|13326.7|13334.8|13318.4|2
1653526810000|2022-05-26 01:00:10|13343.6|13318.6|13351|13313.5|13351.2|13318.6|13343.6|13313.5|2
1653526820000|2022-05-26 01:00:20|13356.5|13319|13356.7|13319.2|13356.7|13319.2|13356.5|13319|5
1653526830000|2022-05-26 01:00:30|||||||||1
1653526840000|2022-05-26 01:00:40|13355|13317.5|13341.8|13326.8|13355|13326.8|13341.8|13317.5|1
1653526850000|2022-05-26 01:00:50|13342.3|13327.3|13342.3|13327.3|13342.3|13327.3|13342.3|13327.3|0
1653526860000|2022-05-26 01:01:00|13342.5|13327.5|13342.4|13327.4|13343.4|13328.4|13342.4|13327.4|0
1653526870000|2022-05-26 01:01:10|13342.1|13327.1|13342.3|13327.3|13342.3|13327.3|13341.9|13326.9|0
1653526880000|2022-05-26 01:01:20|13340.1|13325.1|13339.6|13324.6|13343|13325.1|13337.1|13318|2
1653526890000|2022-05-26 01:01:30|13340.1|13325.1|13342.1|13327.1|13342.6|13327.6|13340.1|13325.1|3
1653526900000|2022-05-26 01:01:40|13341.1|13326.1|13341.6|13326.6|13341.6|13326.6|13341.1|13326.1|0
1653526910000|2022-05-26 01:01:50|13341.3|13326.3|13338.5|13323.5|13341.3|13326.3|13338.1|13323.1|3
1653526920000|2022-05-26 01:02:00|13338.8|13323.8|13339.3|13324.3|13339.5|13324.5|13338.8|13323.8|4
1653526930000|2022-05-26 01:02:10|13338.4|13323.4|13338.4|13323.4|13338.4|13323.4|13338.4|13323.4|0
1653526960000|2022-05-26 01:02:40|13338.6|13323.6|13338.6|13323.6|13338.6|13323.6|13338.6|13323.6|0
1653526980000|2022-05-26 01:03:00|13338.4|13323.4|13344.5|13329.5|13344.5|13329.5|13338.4|13323.4|3
1653526990000|2022-05-26 01:03:10|13344.3|13329.3|13339.9|13324.9|13345|13330|13339.9|13324.9|1
1653527000000|2022-05-26 01:03:20|13339.5|13324.5|13339.5|13324.5|13339.5|13324.5|13339.5|13324.5|0
1653527010000|2022-05-26 01:03:30|13339.3|13324.3|13339.3|13324.3|13339.3|13324.3|13339.3|13324.3|1
1653527020000|2022-05-26 01:03:40|13339|13324|13339|13324|13339|13324|13339|13324|2
1653527040000|2022-05-26 01:04:00|13339.2|13324.2|13341.4|13326.4|13346.7|13326.4|13339.2|13321.7|4
1653527050000|2022-05-26 01:04:10|13341.7|13326.7|13341.7|13326.7|13341.7|13326.7|13341.7|13326.7|0
1653527230000|2022-05-26 01:07:10|13341.6|13326.6|13341.6|13326.6|13341.6|13326.6|13341.6|13326.6|0
1653527240000|2022-05-26 01:07:20|13365.1|13327.6|13365.1|13327.6|13365.1|13327.6|13365.1|13327.6|1
1653527260000|2022-05-26 01:07:40|13364.5|13327|13364.5|13327|13364.5|13327|13364.5|13327|0
1653527270000|2022-05-26 01:07:50|13369.2|13344.2|13364.9|13349.9|13369.6|13349.9|13364.9|13344.2|0
1653527280000|2022-05-26 01:08:00|13367.6|13352.6|13368.1|13353.1|13368.1|13353.1|13367.6|13352.6|4
1653527290000|2022-05-26 01:08:10|13368|13353|13368|13353|13368|13353|13368|13353|0
1653527300000|2022-05-26 01:08:20|13371.9|13334.4|13371.6|13334.1|13372.1|13334.6|13371.4|13333.9|7
1653527340000|2022-05-26 01:09:00|||||||||1
1653527360000|2022-05-26 01:09:20|13371.8|13334.3|13368|13353|13371.8|13353|13368|13334.3|1
1653527370000|2022-05-26 01:09:30|13368.6|13353.6|13368.6|13353.6|13368.6|13353.6|13368.6|13353.6|0
1653527390000|2022-05-26 01:09:50|13369.2|13354.2|13369.7|13354.7|13369.7|13354.7|13369.2|13354.2|1
1653527410000|2022-05-26 01:10:10|13370|13355|13370|13355|13370|13355|13370|13355|0
1653527420000|2022-05-26 01:10:20|13370.2|13355.2|13369.9|13354.9|13370.2|13355.2|13369.7|13354.7|4
1653527450000|2022-05-26 01:10:50|||||||||3
1653527480000|2022-05-26 01:11:20|13371.1|13356.1|13386.4|13371.4|13386.4|13371.4|13371.1|13356.1|4
1653527490000|2022-05-26 01:11:30|13386.2|13371.2|13386.4|13371.4|13386.4|13371.4|13386.1|13371.1|0
1653527510000|2022-05-26 01:11:50|13385.6|13370.6|13388.6|13351.1|13388.6|13370.6|13385.6|13350.3|20
1653527520000|2022-05-26 01:12:00|13382.8|13357.8|13382.4|13357.4|13383.5|13358.5|13382.2|13357.2|0
1653527540000|2022-05-26 01:12:20|13379.9|13354.9|13369.3|13344.3|13379.9|13354.9|13368.8|13343.8|1
1653527550000|2022-05-26 01:12:30|13367.5|13342.5|13368|13343|13368|13343|13367.5|13342.5|0
1653527560000|2022-05-26 01:12:40|13367.7|13342.7|13363.4|13348.4|13368.9|13349.8|13363.1|13342.5|1
1653527570000|2022-05-26 01:12:50|13363.1|13348.1|13363.3|13348.3|13363.4|13348.4|13362.6|13347.6|2
1653527580000|2022-05-26 01:13:00|13362.9|13347.9|13363.3|13348.3|13363.3|13348.3|13362.9|13347.9|4
1653527590000|2022-05-26 01:13:10|13362.3|13347.3|13362.3|13347.3|13362.3|13347.3|13362.3|13347.3|0
1653527600000|2022-05-26 01:13:20|13362.5|13347.5|13362.5|13347.5|13362.5|13347.5|13362.5|13347.5|0
1653527610000|2022-05-26 01:13:30|13362.3|13347.3|13362.5|13347.5|13362.5|13347.5|13362.3|13347.3|0
1653527620000|2022-05-26 01:13:40|13362.1|13347.1|13365|13340|13370.8|13347.1|13362.1|13333.3|1
1653527630000|2022-05-26 01:13:50|13365.5|13340.5|13365.5|13340.5|13365.5|13340.5|13365.3|13340.3|2
1653527660000|2022-05-26 01:14:20|13365.3|13340.3|13365.3|13340.3|13365.3|13340.3|13365.3|13340.3|0
1653527680000|2022-05-26 01:14:40|13365.2|13340.2|13365.2|13340.2|13365.2|13340.2|13365.2|13340.2|0
1653527690000|2022-05-26 01:14:50|13365.5|13340.5|13365.5|13340.5|13365.7|13340.7|13365.5|13340.5|2
1653527730000|2022-05-26 01:15:30|13363.8|13348.8|13363.8|13348.8|13363.8|13348.8|13363.8|13348.8|0
1653527750000|2022-05-26 01:15:50|13364|13349|13364|13349|13364|13349|13364|13349|2
1653527760000|2022-05-26 01:16:00|||||||||2
1653527770000|2022-05-26 01:16:10|13364.3|13349.3|13364.3|13349.3|13364.3|13349.3|13364.3|13349.3|0
1653527790000|2022-05-26 01:16:30|13365.9|13340.9|13365.5|13340.5|13372|13341.4|13365|13334|5
1653527800000|2022-05-26 01:16:40|13365.2|13340.2|13364.7|13339.7|13370.8|13340.2|13364.7|13333.3|1
1653527810000|2022-05-26 01:16:50|13365.2|13340.2|13371|13333.5|13371|13340.2|13365.2|13333.3|1
1653527820000|2022-05-26 01:17:00|13371.2|13333.7|13365.2|13340.2|13371.2|13340.2|13365.2|13333.7|0
1653527850000|2022-05-26 01:17:30|13365.4|13340.4|13365.4|13340.4|13365.4|13340.4|13365.4|13340.4|0
1653527870000|2022-05-26 01:17:50|13365.7|13340.7|13366.1|13341.1|13366.1|13341.1|13365.6|13340.6|2
1653527880000|2022-05-26 01:18:00|13365.9|13340.9|13365.9|13340.9|13365.9|13340.9|13365.9|13340.9|0
1653527890000|2022-05-26 01:18:10|13361.1|13346.1|13365.6|13340.6|13365.6|13346.1|13361.1|13340.2|0
1653527900000|2022-05-26 01:18:20|13360.1|13345.1|13360.3|13345.3|13361.1|13346.1|13360.1|13345.1|0
1653527930000|2022-05-26 01:18:50|13360.6|13345.6|13361|13346|13361|13346|13360.6|13345.6|1
1653527960000|2022-05-26 01:19:20|13360.8|13345.8|13360.8|13345.8|13360.8|13345.8|13360.8|13345.8|0
1653527990000|2022-05-26 01:19:50|13361.3|13346.3|13361.3|13346.3|13361.3|13346.3|13361.3|13346.3|1
1653528000000|2022-05-26 01:20:00|13361|13346|13361|13346|13361|13346|13361|13346|0
1653528020000|2022-05-26 01:20:20|13360.8|13345.8|13360.8|13345.8|13360.8|13345.8|13360.8|13345.8|0
1653528040000|2022-05-26 01:20:40|13361.1|13346.1|13361.1|13346.1|13361.1|13346.1|13361.1|13346.1|0
1653528060000|2022-05-26 01:21:00|13361|13346|13361|13346|13361|13346|13361|13346|0
1653528070000|2022-05-26 01:21:10|13349.8|13334.8|13349.8|13334.8|13349.8|13334.8|13349.8|13334.8|0
1653528090000|2022-05-26 01:21:30|13346.5|13331.5|13346.5|13331.5|13346.5|13331.5|13346.5|13331.5|1
1653528100000|2022-05-26 01:21:40|13352.3|13314.8|13351.7|13314.2|13352.3|13314.8|13351.4|13313.9|2
1653528110000|2022-05-26 01:21:50|13352.1|13314.6|13352.1|13314.6|13352.1|13314.6|13352.1|13314.6|0
1653528140000|2022-05-26 01:22:20|13353.2|13315.7|13353.4|13315.9|13353.4|13315.9|13353.2|13315.7|0
1653528230000|2022-05-26 01:23:50|13344|13319|13352.1|13314.6|13352.1|13319.1|13344|13312.8|1
1653528240000|2022-05-26 01:24:00|13351.7|13314.2|13351.9|13314.4|13352.1|13314.6|13351.7|13314.2|0
1653528250000|2022-05-26 01:24:10|13345.4|13320.4|13345.4|13320.4|13345.4|13320.4|13345.4|13320.4|0
1653528370000|2022-05-26 01:26:10|13335.8|13320.8|13341.2|13316.2|13341.2|13320.8|13332.8|13315.6|0
1653528380000|2022-05-26 01:26:20|13340.8|13315.8|13340.8|13315.8|13340.8|13315.8|13340.8|13315.8|1
1653528410000|2022-05-26 01:26:50|13341.2|13316.2|13341.2|13316.2|13341.2|13316.2|13341.2|13316.2|0
1653528450000|2022-05-26 01:27:30|13341|13316|13341|13316|13341|13316|13341|13316|0
1653528460000|2022-05-26 01:27:40|13341.4|13316.4|13341.2|13316.2|13341.4|13316.4|13341.2|13316.2|0
1653528480000|2022-05-26 01:28:00|13321|13306|13324.8|13299.8|13324.8|13306|13321|13299.8|11
1653528490000|2022-05-26 01:28:10|13322.9|13297.9|13322.9|13297.9|13322.9|13297.9|13322.9|13297.9|0
1653528510000|2022-05-26 01:28:30|13322.6|13297.6|13322.6|13297.6|13322.6|13297.6|13322.6|13297.6|0
1653528540000|2022-05-26 01:29:00|13319.9|13304.9|13319.9|13304.9|13319.9|13304.9|13319.9|13304.9|0
1653528580000|2022-05-26 01:29:40|13319.8|13304.8|13319.8|13304.8|13319.8|13304.8|13319.8|13304.8|0
1653528600000|2022-05-26 01:30:00|13319.4|13304.4|13319.4|13304.4|13319.4|13304.4|13319.4|13304.4|2
1653528620000|2022-05-26 01:30:20|13326.9|13301.9|13326.9|13301.9|13326.9|13301.9|13326.9|13301.9|0
1653528630000|2022-05-26 01:30:30|13334.5|13297|13310.3|13295.3|13334.5|13297|13310.3|13293.7|8
1653528640000|2022-05-26 01:30:40|13313.9|13288.9|13313.9|13288.9|13313.9|13288.9|13313.9|13288.9|0
1653528660000|2022-05-26 01:31:00|13313.7|13288.7|13301.5|13276.5|13313.7|13288.7|13301.3|13276.3|0
1653528680000|2022-05-26 01:31:20|13300.6|13275.6|13300.6|13275.6|13300.6|13275.6|13300.6|13275.6|0
1653528690000|2022-05-26 01:31:30|13299.8|13274.8|13299.8|13274.8|13299.8|13274.8|13299.8|13274.8|0
1653528700000|2022-05-26 01:31:40|13304.5|13279.5|13302.3|13277.3|13304.5|13279.5|13293.5|13275.1|3
1653528710000|2022-05-26 01:31:50|13302|13277|13302.5|13277.5|13302.5|13277.5|13302|13277|0
1653528720000|2022-05-26 01:32:00|13299|13274|13295.4|13280.4|13299|13280.4|13294|13274|2
1653528730000|2022-05-26 01:32:10|13292.6|13277.6|13292.6|13277.6|13292.6|13277.6|13292.6|13277.6|1
1653528740000|2022-05-26 01:32:20|13289.4|13274.4|13289.3|13274.3|13289.4|13274.4|13284.4|13269.4|1
1653528760000|2022-05-26 01:32:40|13285.4|13270.4|13285.7|13270.7|13285.7|13270.7|13285.4|13270.4|0
1653528770000|2022-05-26 01:32:50|13285.9|13270.9|13285.5|13270.5|13285.9|13270.9|13285.5|13270.5|2
1653528780000|2022-05-26 01:33:00|13285.7|13270.7|13286.4|13271.4|13286.4|13271.4|13285.7|13270.7|0
1653528790000|2022-05-26 01:33:10|13285|13270|13285|13270|13285|13270|13285|13270|0
1653528810000|2022-05-26 01:33:30|13284.5|13269.5|13284.7|13269.7|13284.7|13269.7|13284.5|13269.5|0
1653528890000|2022-05-26 01:34:50|13285.9|13270.9|13285.9|13270.9|13285.9|13270.9|13285.9|13270.9|0
1653528900000|2022-05-26 01:35:00|||||||||2
1653528960000|2022-05-26 01:36:00|13286.2|13271.2|13284.9|13269.9|13286.2|13271.2|13284.2|13269.2|3
1653528970000|2022-05-26 01:36:10|13285.2|13270.2|13280.1|13265.1|13285.2|13270.2|13280.1|13265.1|0
1653528980000|2022-05-26 01:36:20|13279.8|13264.8|13280.1|13265.1|13280.1|13265.1|13279.8|13264.8|1
1653528990000|2022-05-26 01:36:30|13282.7|13267.7|13277.8|13262.8|13282.7|13267.7|13277.8|13262.8|6
1653529000000|2022-05-26 01:36:40|13278|13263|13278|13263|13278|13263|13278|13263|0
1653529010000|2022-05-26 01:36:50|13277.8|13262.8|13278|13263|13278|13263|13277.8|13262.8|0
1653529030000|2022-05-26 01:37:10|13276.6|13261.6|13276.6|13261.6|13276.6|13261.6|13276.6|13261.6|0
1653529040000|2022-05-26 01:37:20|13276.1|13261.1|13272.3|13257.3|13276.4|13261.4|13272.1|13257.1|5
1653529050000|2022-05-26 01:37:30|13273.2|13258.2|13274.6|13259.6|13275.4|13260.4|13273.2|13258.2|0
1653529060000|2022-05-26 01:37:40|13276.4|13238.9|13264.6|13239.6|13276.4|13239.8|13264.6|13238.9|9
1653529080000|2022-05-26 01:38:00|13264.9|13239.9|13248.4|13223.4|13264.9|13240.1|13248.4|13221.7|2
1653529090000|2022-05-26 01:38:10|13248.1|13223.1|13236.5|13221.5|13248.3|13223.3|13236.5|13221.5|1
1653529100000|2022-05-26 01:38:20|13236.7|13221.7|13236.7|13221.7|13236.9|13221.9|13236.7|13221.7|0
1653529110000|2022-05-26 01:38:30|13236.5|13221.5|13235.6|13220.6|13236.5|13221.5|13235.6|13220.6|0
1653529120000|2022-05-26 01:38:40|13235.4|13220.4|13228.6|13203.6|13243|13220.6|13228.6|13201.4|2
1653529130000|2022-05-26 01:38:50|13228.8|13203.8|13228.8|13203.8|13228.8|13203.8|13228.8|13203.8|1
1653529150000|2022-05-26 01:39:10|13221.5|13206.5|13215.5|13200.5|13221.5|13206.5|13215.5|13200.5|0
1653529160000|2022-05-26 01:39:20|13203.7|13188.7|13203.7|13188.7|13203.7|13188.7|13203.7|13188.7|2
1653529170000|2022-05-26 01:39:30|13199.9|13184.9|13196|13171|13199.9|13184.9|13196|13171|2
1653529180000|2022-05-26 01:39:40|13195.7|13170.7|13202.8|13187.8|13202.8|13187.8|13188.2|13170.7|1
1653529190000|2022-05-26 01:39:50|13202.5|13187.5|13207.2|13182.2|13207.4|13187.5|13202.5|13182.2|0
1653529200000|2022-05-26 01:40:00|13207.4|13182.4|13207.2|13182.2|13207.4|13182.4|13207.2|13182.2|0
1653529230000|2022-05-26 01:40:30|13207.4|13182.4|13213.2|13175.7|13213.2|13182.4|13207.4|13175.7|0
1653529240000|2022-05-26 01:40:40|13204.5|13167|13185.4|13170.4|13204.5|13170.4|13185.4|13164.8|0
1653529260000|2022-05-26 01:41:00|13185.1|13170.1|13180.8|13165.8|13185.1|13170.1|13180.8|13165.8|1
1653529270000|2022-05-26 01:41:10|13187.4|13162.4|13177.4|13162.4|13187.4|13166.7|13177.4|13161.5|0
1653529280000|2022-05-26 01:41:20|13179.7|13164.7|13185.4|13160.4|13185.4|13164.7|13179.7|13160.4|0
1653529290000|2022-05-26 01:41:30|13184.9|13159.9|13179.7|13164.7|13185.6|13164.7|13179.5|13159.9|0
1653529300000|2022-05-26 01:41:40|13179.2|13164.2|13181.6|13144.1|13181.6|13164.2|13178.7|13144.1|2
1653529310000|2022-05-26 01:41:50|13167.7|13142.7|13167.1|13142.1|13167.7|13142.7|13167.1|13142.1|0
1653529320000|2022-05-26 01:42:00|13161.9|13146.9|13167.4|13142.4|13167.4|13147.2|13161.9|13142.4|0
1653529330000|2022-05-26 01:42:10|13162.2|13147.2|13167.4|13142.4|13167.4|13147.2|13162.2|13142.4|0
1653529340000|2022-05-26 01:42:20|13160.4|13145.4|13151.9|13136.9|13160.4|13145.4|13151.9|13136.9|1
1653529350000|2022-05-26 01:42:30|13151.5|13136.5|13155.5|13130.5|13155.5|13136.5|13150.9|13130.5|0
1653529360000|2022-05-26 01:42:40|13152.2|13127.2|13152.2|13127.2|13152.2|13127.2|13152.2|13127.2|0
1653529370000|2022-05-26 01:42:50|13151.9|13126.9|13130.8|13105.8|13154.9|13129.9|13126.1|13101.1|14
1653529380000|2022-05-26 01:43:00|13136.9|13099.4|13136.9|13099.4|13136.9|13099.4|13136.9|13099.4|0
1653529390000|2022-05-26 01:43:10|13130.8|13105.8|13130.8|13105.8|13130.8|13105.8|13130.8|13105.8|0
1653529410000|2022-05-26 01:43:30|13132.4|13107.4|13140|13102.5|13140|13107.4|13132.4|13102.5|2
1653529420000|2022-05-26 01:43:40|13139.8|13102.3|13139.8|13102.3|13139.8|13102.3|13139.8|13102.3|0
1653529430000|2022-05-26 01:43:50|13139.3|13101.8|13139.8|13102.3|13139.8|13102.3|13139.3|13101.8|0
1653529440000|2022-05-26 01:44:00|13139.7|13102.2|13134.7|13109.7|13139.7|13109.7|13134.2|13102.2|0
1653529450000|2022-05-26 01:44:10|13134|13109|13141.4|13103.9|13141.4|13109|13134|13103.9|0
1653529480000|2022-05-26 01:44:40|13126.1|13111.1|13120|13105|13126.1|13111.1|13120|13105|2
1653529500000|2022-05-26 01:45:00|13129.9|13104.9|13117.5|13102.5|13129.9|13110.1|13117.3|13102.3|2
1653529510000|2022-05-26 01:45:10|||||||||6
1653529520000|2022-05-26 01:45:20|13117|13102|13117.2|13102.2|13117.5|13102.5|13117|13102|17
1653529530000|2022-05-26 01:45:30|13118.6|13103.6|13117.5|13102.5|13118.6|13103.6|13117|13102|0
1653529540000|2022-05-26 01:45:40|13117.7|13102.7|13124.8|13099.8|13125|13102.7|13117.5|13099.8|3
1653529550000|2022-05-26 01:45:50|13125.5|13100.5|13125.5|13100.5|13125.5|13100.5|13125.5|13100.5|0
1653529560000|2022-05-26 01:46:00|13125|13100|13120.2|13105.2|13125|13105.2|13120.2|13100|2
1653529570000|2022-05-26 01:46:10|13123.5|13108.5|13135.7|13098.2|13135.7|13108.5|13123.5|13098.2|2
1653529580000|2022-05-26 01:46:20|13129.9|13104.9|13136.1|13098.6|13136.1|13104.9|13129.4|13098.2|3
1653529590000|2022-05-26 01:46:30|13135.7|13098.2|13137.6|13100.1|13137.6|13104.7|13129.7|13098.2|1
1653529600000|2022-05-26 01:46:40|13132.4|13107.4|13132.4|13107.4|13132.4|13107.4|13132.4|13107.4|0
1653529630000|2022-05-26 01:47:10|13132.1|13107.1|13132.1|13107.1|13132.1|13107.1|13132.1|13107.1|0
1653529640000|2022-05-26 01:47:20|13134.8|13109.8|13139.5|13114.5|13139.5|13114.5|13134.8|13109.8|1
1653529650000|2022-05-26 01:47:30|13137.6|13112.6|13145.5|13108|13145.5|13112.6|13137.6|13107.3|1
1653529660000|2022-05-26 01:47:40|13145.8|13108.3|13146.9|13109.4|13146.9|13109.4|13145.8|13108.3|1
1653529670000|2022-05-26 01:47:50|13146.4|13108.9|13145.5|13108|13146.4|13108.9|13145.5|13108|2
1653529680000|2022-05-26 01:48:00|13145.9|13108.4|13143.4|13105.9|13145.9|13108.4|13143.4|13105.9|2
1653529690000|2022-05-26 01:48:10|13142|13104.5|13136|13098.5|13142|13104.5|13136|13098.5|1
1653529700000|2022-05-26 01:48:20|13135.8|13098.3|13135.8|13098.3|13135.8|13098.3|13135.8|13098.3|0
1653529720000|2022-05-26 01:48:40|13135.4|13097.9|13132.6|13095.1|13135.4|13097.9|13132.6|13095.1|1
1653529730000|2022-05-26 01:48:50|13132.1|13094.6|13128.7|13091.2|13132.1|13094.6|13128.7|13091.2|0
1653529740000|2022-05-26 01:49:00|13129|13091.5|13128|13090.5|13129|13091.5|13128|13090.5|0
1653529750000|2022-05-26 01:49:10|13127|13089.5|13124|13086.5|13127|13089.5|13124|13086.5|0
1653529760000|2022-05-26 01:49:20|13123.4|13085.9|13124.3|13086.8|13124.3|13086.8|13123.2|13085.7|1
1653529770000|2022-05-26 01:49:30|13124|13086.5|13124|13086.5|13124|13086.5|13124|13086.5|0
1653529790000|2022-05-26 01:49:50|13124.3|13086.8|13123.4|13085.9|13124.3|13086.8|13123.4|13085.9|1
1653529830000|2022-05-26 01:50:30|||||||||1
1653529840000|2022-05-26 01:50:40|13124.5|13087|13124.5|13087|13124.5|13087|13124.5|13087|0
1653529850000|2022-05-26 01:50:50|13124.2|13086.7|13124.1|13086.6|13124.2|13086.7|13123.5|13086|1
1653529860000|2022-05-26 01:51:00|13126.6|13089.1|13128.6|13091.1|13128.6|13091.1|13126.6|13089.1|1
1653529870000|2022-05-26 01:51:10|13130.8|13093.3|13130.8|13093.3|13130.8|13093.3|13130.8|13093.3|2
1653529880000|2022-05-26 01:51:20|13132.4|13094.9|13132.3|13094.8|13132.4|13094.9|13132.3|13094.8|0
1653529900000|2022-05-26 01:51:40|13132.5|13095|13132.8|13095.3|13132.8|13095.3|13132.5|13095|0
1653529910000|2022-05-26 01:51:50|13133.2|13095.7|13134.1|13096.6|13134.1|13096.6|13133.2|13095.7|2
1653529920000|2022-05-26 01:52:00|13133.8|13096.3|13134.7|13097.2|13134.7|13097.2|13133.8|13096.3|0
1653529930000|2022-05-26 01:52:10|13135.6|13098.1|13136.2|13098.7|13136.2|13098.7|13135.6|13098.1|0
1653529950000|2022-05-26 01:52:30|13137.1|13099.6|13137.1|13099.6|13137.1|13099.6|13137.1|13099.6|0
1653529960000|2022-05-26 01:52:40|13137.3|13099.8|13137.3|13099.8|13137.3|13099.8|13137.3|13099.8|0
1653529970000|2022-05-26 01:52:50|13134.2|13096.7|13134.2|13096.7|13134.4|13096.9|13134.2|13096.7|1
1653529980000|2022-05-26 01:53:00|13133.9|13096.4|13133.9|13096.4|13133.9|13096.4|13133.9|13096.4|0
1653529990000|2022-05-26 01:53:10|13133.7|13096.2|13133.7|13096.2|13133.7|13096.2|13133.7|13096.2|0
1653530020000|2022-05-26 01:53:40|13133.6|13096.1|13133.6|13096.1|13133.6|13096.1|13133.6|13096.1|0
1653530060000|2022-05-26 01:54:20|13133.2|13095.7|13133.2|13095.7|13133.2|13095.7|13133.2|13095.7|0
1653530070000|2022-05-26 01:54:30|13132.7|13095.2|13132.3|13094.8|13132.7|13095.2|13132.3|13094.8|0
1653530080000|2022-05-26 01:54:40|13131.8|13094.3|13130.9|13093.4|13131.8|13094.3|13130.9|13093.4|0
1653530090000|2022-05-26 01:54:50|13130.7|13093.2|13130.9|13093.4|13130.9|13093.4|13130.7|13093.2|0
1653530110000|2022-05-26 01:55:10|13126.9|13101.9|13131.4|13093.9|13131.4|13101.9|13126.9|13093.9|0
1653530140000|2022-05-26 01:55:40|13128.2|13103.2|13136.1|13098.6|13136.1|13103.7|13128.2|13090.7|0
1653530150000|2022-05-26 01:55:50|13127.2|13089.7|13121.4|13096.4|13127.2|13096.4|13121.4|13089.5|0
1653530160000|2022-05-26 01:56:00|13120.8|13095.8|13129.9|13104.9|13136.9|13104.9|13120.8|13090.3|0
1653530170000|2022-05-26 01:56:10|13132.7|13107.7|13136.7|13099.2|13137.6|13107.9|13132.2|13099.2|0
1653530190000|2022-05-26 01:56:30|13136.2|13098.7|13136.2|13098.7|13136.2|13098.7|13136.2|13098.7|1
1653530220000|2022-05-26 01:57:00|13136|13098.5|13136|13098.5|13136|13098.5|13136|13098.5|1
1653530250000|2022-05-26 01:57:30|||||||||1
1653530260000|2022-05-26 01:57:40|13135.5|13098|13135.1|13097.6|13135.5|13098|13135.1|13097.6|2
1653530280000|2022-05-26 01:58:00|13134|13096.5|13134|13096.5|13134|13096.5|13134|13096.5|1
1653530290000|2022-05-26 01:58:10|13134.4|13096.9|13135.1|13097.6|13135.1|13097.6|13134.4|13096.9|0
1653530300000|2022-05-26 01:58:20|13131.3|13106.3|13131.3|13106.3|13131.3|13106.3|13131.3|13106.3|0
1653530310000|2022-05-26 01:58:30|13136|13098.5|13135.5|13098|13136|13098.5|13135.5|13098|1
1653530350000|2022-05-26 01:59:10|13135.8|13098.3|13135.5|13098|13135.8|13098.3|13135.5|13098|0
1653530360000|2022-05-26 01:59:20|13136.8|13099.3|13136.8|13099.3|13137.5|13100|13136.8|13099.3|0
1653530370000|2022-05-26 01:59:30|13137.3|13099.8|13137.3|13099.8|13137.3|13099.8|13137.3|13099.8|0
1653530390000|2022-05-26 01:59:50|13137.5|13100|13136.9|13099.4|13137.5|13100|13136.9|13099.4|0
1653530420000|2022-05-26 02:00:20|13138.2|13100.7|13141.8|13104.3|13141.8|13104.3|13138.2|13100.7|0
1653530430000|2022-05-26 02:00:30|13142|13104.5|13146.7|13109.2|13146.7|13109.2|13142|13104.5|0
1653530440000|2022-05-26 02:00:40|13140.7|13115.7|13140.7|13115.7|13140.7|13115.7|13140.7|13115.7|0
1653530450000|2022-05-26 02:00:50|13136.8|13121.8|13136.8|13121.8|13136.8|13121.8|13136.8|13121.8|0
1653530490000|2022-05-26 02:01:30|13140.7|13115.7|13140.7|13115.7|13140.7|13115.7|13140.7|13115.7|0
1653530500000|2022-05-26 02:01:40|13140.4|13115.4|13140.4|13115.4|13140.4|13115.4|13140.4|13115.4|1
1653530510000|2022-05-26 02:01:50|13145|13107.5|13145|13107.5|13145|13107.5|13145|13107.5|0
1653530530000|2022-05-26 02:02:10|13145.7|13108.2|13172.2|13134.7|13172.2|13136.2|13145.7|13108.2|2
1653530540000|2022-05-26 02:02:20|13175.8|13138.3|13175.3|13137.8|13175.8|13138.3|13175.3|13137.8|0
1653530550000|2022-05-26 02:02:30|13159.7|13122.2|13160.1|13122.6|13160.1|13122.6|13159.7|13122.2|0
1653530560000|2022-05-26 02:02:40|13159.6|13122.1|13151.9|13136.9|13159.6|13136.9|13151.9|13120.1|0
1653530580000|2022-05-26 02:03:00|13150.8|13135.8|13150.8|13135.8|13150.8|13135.8|13150.8|13135.8|0
1653530610000|2022-05-26 02:03:30|13158.7|13121.2|13157.8|13120.3|13158.9|13127|13152|13120.3|5
1653530620000|2022-05-26 02:03:40|13144.3|13129.3|13144.3|13129.3|13144.3|13129.3|13144.3|13129.3|0
1653530630000|2022-05-26 02:03:50|13143.8|13128.8|13143.8|13128.8|13143.8|13128.8|13143.8|13128.8|0
1653530640000|2022-05-26 02:04:00|13143.6|13128.6|13144.3|13129.3|13144.3|13129.3|13143.4|13128.4|0
1653530680000|2022-05-26 02:04:40|13144.5|13129.5|13144.3|13129.3|13144.5|13129.5|13144.3|13129.3|0
1653530690000|2022-05-26 02:04:50|13144|13129|13144|13129|13144|13129|13144|13129|0
1653530700000|2022-05-26 02:05:00|13159.6|13122.1|13160|13122.5|13160|13122.5|13159.6|13122.1|1
1653530710000|2022-05-26 02:05:10|13161|13123.5|13159.6|13122.1|13161|13123.5|13159.6|13122.1|0
1653530720000|2022-05-26 02:05:20|13160.7|13123.2|13159.9|13122.4|13160.7|13123.2|13159.5|13122|0
1653530730000|2022-05-26 02:05:30|13159.7|13122.2|13153.2|13128.2|13159.9|13128.5|13153|13122|0
1653530740000|2022-05-26 02:05:40|13153.5|13128.5|13155.5|13130.5|13161.1|13130.5|13153.5|13123.1|0
1653530760000|2022-05-26 02:06:00|13163.1|13125.6|13163.1|13125.6|13163.1|13125.6|13163.1|13125.6|1
1653530780000|2022-05-26 02:06:20|13162.6|13125.1|13163.5|13126|13163.5|13126|13162.6|13125.1|0
1653530800000|2022-05-26 02:06:40|13156.8|13131.8|13156.8|13131.8|13156.8|13131.8|13156.8|13131.8|0
1653530830000|2022-05-26 02:07:10|13156.5|13131.5|13155.8|13130.8|13156.5|13131.5|13155.6|13130.6|0
1653530840000|2022-05-26 02:07:20|13155.6|13130.6|13156.8|13131.8|13156.8|13135.4|13150.4|13130.6|4
1653530850000|2022-05-26 02:07:30|13156.7|13131.7|13181.8|13144.3|13181.8|13144.3|13156.7|13128.4|2
1653530860000|2022-05-26 02:07:40|13182|13144.5|13183.4|13145.9|13183.4|13145.9|13182|13144.5|0
1653530870000|2022-05-26 02:07:50|13184.9|13147.4|13184.9|13147.4|13184.9|13147.4|13184.9|13147.4|1
1653530880000|2022-05-26 02:08:00|13184.7|13147.2|13184.7|13147.2|13184.7|13147.2|13184.7|13147.2|0
1653530910000|2022-05-26 02:08:30|13185.7|13148.2|13185.7|13148.2|13185.7|13148.2|13184.6|13147.1|0
1653530920000|2022-05-26 02:08:40|13178.9|13141.4|13178.7|13141.2|13178.9|13141.4|13178.7|13141.2|0
1653530930000|2022-05-26 02:08:50|13178.3|13140.8|13181.3|13156.3|13187.3|13156.3|13178.3|13140.8|0
1653530950000|2022-05-26 02:09:10|13181.1|13156.1|13175.6|13160.6|13181.1|13160.6|13175.6|13155.8|0
1653530960000|2022-05-26 02:09:20|13175.4|13160.4|13191.8|13154.3|13191.8|13160.4|13175.2|13154.3|1
1653530970000|2022-05-26 02:09:30|13191.6|13154.1|13190.9|13153.4|13191.6|13154.1|13190.4|13152.9|0
1653530990000|2022-05-26 02:09:50|13188.6|13151.1|13188.4|13150.9|13188.6|13151.1|13188.4|13150.9|9
1653531030000|2022-05-26 02:10:30|13189.2|13151.7|13189.2|13151.7|13189.2|13151.7|13189.2|13151.7|0
1653531070000|2022-05-26 02:11:10|13190|13152.5|13190.2|13152.7|13190.2|13152.7|13190|13152.5|0
1653531080000|2022-05-26 02:11:20|13191.5|13154|13191.5|13154|13191.5|13154|13191.5|13154|0
1653531090000|2022-05-26 02:11:30|13192.2|13154.7|13192.2|13154.7|13192.2|13154.7|13192.2|13154.7|0
1653531100000|2022-05-26 02:11:40|13192.1|13154.6|13192.1|13154.6|13192.1|13154.6|13192.1|13154.6|0
1653531110000|2022-05-26 02:11:50|13193.9|13156.4|13191.7|13166.7|13193.9|13170.6|13185.6|13156|0
1653531120000|2022-05-26 02:12:00|13192|13167|13203.1|13165.6|13203.1|13167|13192|13161.2|0
1653531130000|2022-05-26 02:12:10|13203.8|13166.3|13195|13180|13203.8|13180|13195|13166|0
1653531140000|2022-05-26 02:12:20|13202.1|13177.1|13201.6|13176.6|13202.1|13177.1|13201.6|13176.6|1
1653531150000|2022-05-26 02:12:30|13201.3|13176.3|13201.5|13176.5|13201.5|13176.5|13201.3|13176.3|0
1653531160000|2022-05-26 02:12:40|13196.1|13181.1|13195.6|13180.6|13196.1|13181.1|13195.6|13180.6|0
1653531170000|2022-05-26 02:12:50|13203.3|13165.8|13199.8|13162.3|13203.3|13165.8|13198.5|13161|0
1653531180000|2022-05-26 02:13:00|13199.5|13162|13195.7|13158.2|13199.5|13167.8|13192.8|13158.2|0
1653531190000|2022-05-26 02:13:10|13195.3|13157.8|13194.1|13156.6|13195.3|13157.8|13194.1|13156.6|0
1653531200000|2022-05-26 02:13:20|13193.7|13156.2|13193.7|13156.2|13193.7|13156.2|13193.7|13156.2|0
1653531210000|2022-05-26 02:13:30|13193.2|13155.7|13192.8|13155.3|13193.2|13155.7|13192.8|13155.3|0
1653531220000|2022-05-26 02:13:40|13192.6|13155.1|13193.7|13156.2|13194.9|13157.4|13192.3|13154.8|0
1653531230000|2022-05-26 02:13:50|13193.3|13155.8|13186.6|13161.6|13193.3|13161.6|13186.6|13155.6|0
1653531250000|2022-05-26 02:14:10|13187.9|13162.9|13187.9|13162.9|13187.9|13162.9|13187.9|13162.9|0
1653531280000|2022-05-26 02:14:40|13188.1|13163.1|13193.2|13155.7|13193.2|13163.1|13187.4|13155.5|0
1653531290000|2022-05-26 02:14:50|13193|13155.5|13186.1|13161.1|13193|13161.5|13185.9|13155.5|0
1653531300000|2022-05-26 02:15:00|13185.9|13160.9|13185.6|13160.6|13186.1|13161.1|13185.6|13160.6|0
1653531310000|2022-05-26 02:15:10|13185.4|13160.4|13194.8|13157.3|13195.5|13160.4|13185.2|13155.7|0
1653531320000|2022-05-26 02:15:20|13194.3|13156.8|13187.9|13162.9|13194.3|13162.9|13187.6|13156.8|0
1653531330000|2022-05-26 02:15:30|13193.4|13155.9|13193.2|13155.7|13193.4|13155.9|13193.2|13155.7|0
1653531380000|2022-05-26 02:16:20|13193.4|13155.9|13193.4|13155.9|13193.4|13155.9|13193.4|13155.9|0
1653531400000|2022-05-26 02:16:40|13190.4|13152.9|13190.2|13152.7|13190.4|13152.9|13190.2|13152.7|1
1653531410000|2022-05-26 02:16:50|13182.4|13144.9|13182.4|13144.9|13182.4|13144.9|13182.4|13144.9|1
1653531430000|2022-05-26 02:17:10|13189.3|13151.8|13189.3|13151.8|13189.3|13151.8|13189.3|13151.8|0
1653531440000|2022-05-26 02:17:20|13182.6|13157.6|13181.9|13156.9|13182.6|13157.6|13181.9|13156.9|0
1653531450000|2022-05-26 02:17:30|13181.7|13156.7|13181.7|13156.7|13181.7|13156.7|13181.4|13156.4|0
1653531460000|2022-05-26 02:17:40|13177.8|13162.8|13181.7|13156.7|13181.7|13162.8|13177.8|13156.7|0
1653531470000|2022-05-26 02:17:50|13176.2|13161.2|13176|13161|13176.2|13161.2|13176|13161|0
1653531480000|2022-05-26 02:18:00|13175.5|13160.5|13175.5|13160.5|13175.5|13160.5|13175.5|13160.5|0
1653531490000|2022-05-26 02:18:10|13175.3|13160.3|13175.3|13160.3|13175.3|13160.3|13175.3|13160.3|0
1653531520000|2022-05-26 02:18:40|13175.1|13160.1|13174.8|13159.8|13175.1|13160.1|13174.8|13159.8|0
1653531570000|2022-05-26 02:19:30|13181.9|13166.9|13181.9|13166.9|13181.9|13166.9|13181.9|13166.9|1
1653531580000|2022-05-26 02:19:40|13181.1|13166.1|13181.1|13166.1|13181.1|13166.1|13180.9|13165.9|0
1653531590000|2022-05-26 02:19:50|13180.7|13165.7|13180.9|13165.9|13180.9|13165.9|13180.7|13165.7|0
1653531600000|2022-05-26 02:20:00|13180.7|13165.7|13181.5|13166.5|13182|13167|13180.7|13165.7|0
1653531610000|2022-05-26 02:20:10|13181.3|13166.3|13180.8|13165.8|13181.5|13166.5|13180.6|13165.6|0
1653531620000|2022-05-26 02:20:20|13180.4|13165.4|13181.3|13166.3|13181.5|13166.5|13180.4|13165.4|0
1653531630000|2022-05-26 02:20:30|13181.5|13166.5|13188.1|13163.1|13188.5|13166.5|13181.1|13162.9|0
1653531640000|2022-05-26 02:20:40|13187.6|13162.6|13181.7|13166.7|13187.6|13167|13181.7|13162.2|0
1653531710000|2022-05-26 02:21:50|13181.3|13166.3|13181.2|13166.2|13181.3|13166.3|13181|13166|0
1653531720000|2022-05-26 02:22:00|13181|13166|13186.6|13161.6|13186.6|13166.8|13180.7|13161.6|0
1653531770000|2022-05-26 02:22:50|13180.9|13165.9|13180.9|13165.9|13180.9|13165.9|13180.9|13165.9|0
1653531780000|2022-05-26 02:23:00|13180.4|13165.4|13179.7|13164.7|13180.6|13165.6|13179.7|13164.7|0
1653531850000|2022-05-26 02:24:10|13179|13164|13179|13164|13179|13164|13179|13164|0
1653531860000|2022-05-26 02:24:20|13178.8|13163.8|13178.5|13163.5|13178.8|13163.8|13178.5|13163.5|0
1653531890000|2022-05-26 02:24:50|13184.6|13169.6|13202.7|13165.2|13202.9|13170.1|13184.6|13165.2|2
1653531910000|2022-05-26 02:25:10|13202.5|13165|13202.8|13165.3|13202.8|13165.3|13202.5|13165|0
1653531930000|2022-05-26 02:25:30|13203.6|13166.1|13203.6|13166.1|13203.6|13166.1|13203.6|13166.1|0
1653531940000|2022-05-26 02:25:40|13203.3|13165.8|13203.3|13165.8|13203.3|13165.8|13203.3|13165.8|0
1653531960000|2022-05-26 02:26:00|13202|13164.5|13202|13164.5|13202|13164.5|13202|13164.5|0
1653531970000|2022-05-26 02:26:10|13200.6|13163.1|13191.6|13176.6|13200.6|13176.6|13191.6|13163.1|0
1653531990000|2022-05-26 02:26:30|13192.7|13177.7|13192.7|13177.7|13192.7|13177.7|13192.7|13177.7|0
1653532030000|2022-05-26 02:27:10|13192.2|13177.2|13193.8|13168.8|13201.2|13177.2|13189.1|13163.7|0
1653532040000|2022-05-26 02:27:20|13189.1|13174.1|13188.2|13173.2|13193.6|13174.1|13188.2|13168.6|0
1653532050000|2022-05-26 02:27:30|13188.1|13173.1|13188.1|13173.1|13188.4|13173.4|13187.9|13172.9|0
1653532070000|2022-05-26 02:27:50|13187.9|13172.9|13187.9|13172.9|13187.9|13172.9|13187.9|13172.9|1
1653532120000|2022-05-26 02:28:40|13187.8|13172.8|13199.5|13174.5|13200|13179.4|13187.8|13172.8|1
1653532140000|2022-05-26 02:29:00|13199.3|13174.3|13199.3|13174.3|13199.3|13174.3|13199.3|13174.3|0
1653532150000|2022-05-26 02:29:10|13199.2|13174.2|13196.4|13181.4|13199.2|13181.4|13194.2|13174.2|1
1653532160000|2022-05-26 02:29:20|13201.7|13176.7|13209.3|13171.8|13209.3|13181.2|13196.2|13170.4|0
1653532170000|2022-05-26 02:29:30|13196.1|13181.1|13196.1|13181.1|13196.1|13181.1|13196.1|13181.1|6
1653532180000|2022-05-26 02:29:40|13194.4|13179.4|13194.4|13179.4|13194.4|13179.4|13194.4|13179.4|0
1653532210000|2022-05-26 02:30:10|13194|13179|13200.2|13175.2|13207.7|13179.2|13194|13170.2|0
1653532240000|2022-05-26 02:30:40|13199.8|13174.8|13200.4|13175.4|13200.4|13175.4|13199.8|13174.8|0
1653532290000|2022-05-26 02:31:30|13200.2|13175.2|13207.3|13169.8|13207.6|13175.2|13200.2|13169.8|1
1653532300000|2022-05-26 02:31:40|13207.6|13170.1|13207.6|13170.1|13207.6|13170.1|13207.6|13170.1|0
1653532330000|2022-05-26 02:32:10|13201.8|13176.8|13202|13177|13202|13177|13201.8|13176.8|0
1653532360000|2022-05-26 02:32:40|13203.1|13178.1|13203.1|13178.1|13203.1|13178.1|13203.1|13178.1|0
1653532370000|2022-05-26 02:32:50|13202.9|13177.9|13202.6|13177.6|13202.9|13181.9|13196.7|13177.2|0
1653532380000|2022-05-26 02:33:00|13207.9|13170.4|13201.9|13176.9|13207.9|13176.9|13201.9|13170.4|0
1653532390000|2022-05-26 02:33:10|13201.4|13176.4|13201.4|13176.4|13201.4|13176.4|13201.4|13176.4|0
1653532400000|2022-05-26 02:33:20|13201.2|13176.2|13200.4|13175.4|13201.2|13180.9|13195.4|13175.4|0
1653532430000|2022-05-26 02:33:50|13200.5|13175.5|13195.7|13180.7|13200.5|13180.7|13195.7|13175.5|0
1653532440000|2022-05-26 02:34:00|13195.4|13180.4|13195.6|13180.6|13195.6|13180.6|13195.4|13180.4|0
1653532450000|2022-05-26 02:34:10|13200|13185|13200|13185|13200|13185|13200|13185|0
1653532460000|2022-05-26 02:34:20|13206.9|13191.9|13216.9|13191.9|13222.7|13191.9|13206.9|13184.7|1
1653532470000|2022-05-26 02:34:30|13217.1|13192.1|13224.2|13186.7|13224.9|13192.1|13216.6|13186.7|0
1653532480000|2022-05-26 02:34:40|13224.5|13187|13224.5|13187|13224.5|13187|13224.5|13187|0
1653532490000|2022-05-26 02:34:50|13217.8|13192.8|13224.2|13186.7|13224.2|13192.8|13217.8|13186.7|0
1653532500000|2022-05-26 02:35:00|13224.4|13186.9|13218.9|13193.9|13224.4|13193.9|13218.4|13186|0
1653532510000|2022-05-26 02:35:10|13218.4|13193.4|13218|13193|13222.6|13193.4|13217.5|13185.1|0
1653532520000|2022-05-26 02:35:20|13224.7|13187.2|13225.2|13187.7|13225.2|13194.1|13219.1|13187.2|0
1653532530000|2022-05-26 02:35:30|13224.9|13187.4|13228.1|13190.6|13228.1|13194.3|13219.1|13187.4|1
1653532540000|2022-05-26 02:35:40|13226.7|13189.2|13227.4|13189.9|13227.4|13189.9|13226.7|13189.2|0
1653532550000|2022-05-26 02:35:50|13226.9|13189.4|13227.6|13190.1|13227.6|13190.1|13226.9|13189.4|1
1653532560000|2022-05-26 02:36:00|13227.2|13189.7|13226.5|13189|13227.2|13189.7|13226.5|13189|0
1653532570000|2022-05-26 02:36:10|13226.2|13188.7|13219.5|13194.5|13226.2|13194.5|13219.5|13188.7|1
1653532580000|2022-05-26 02:36:20|13223.5|13186|13224|13186.5|13224|13186.5|13223.2|13185.7|0
1653532590000|2022-05-26 02:36:30|13224.2|13186.7|13223.5|13186|13224.2|13186.7|13223.5|13186|0
1653532610000|2022-05-26 02:36:50|13223|13185.5|13223|13185.5|13223|13185.5|13223|13185.5|0
1653532650000|2022-05-26 02:37:30|13223.5|13186|13224.3|13186.8|13224.3|13186.8|13223.5|13186|0
1653532660000|2022-05-26 02:37:40|13218.3|13193.3|13217.6|13192.6|13218.3|13193.3|13217.6|13192.6|0
1653532670000|2022-05-26 02:37:50|13217.4|13192.4|13222|13184.5|13222|13192.4|13216.9|13184.5|0
1653532680000|2022-05-26 02:38:00|13215.3|13190.3|13214.9|13189.9|13215.8|13190.8|13214.9|13189.9|0
1653532700000|2022-05-26 02:38:20|13215.1|13190.1|13209.4|13194.4|13215.4|13194.4|13209.2|13189.4|0
1653532710000|2022-05-26 02:38:30|13209.7|13194.7|13209.2|13194.2|13209.7|13194.7|13209.2|13194.2|0
1653532720000|2022-05-26 02:38:40|13208.9|13193.9|13208.9|13193.9|13208.9|13193.9|13208.9|13193.9|0
1653532740000|2022-05-26 02:39:00|13208.7|13193.7|13208.7|13193.7|13208.7|13193.7|13208.7|13193.7|0
1653532750000|2022-05-26 02:39:10|13208.6|13193.6|13208.6|13193.6|13208.6|13193.6|13208.6|13193.6|0
1653532760000|2022-05-26 02:39:20|13208.9|13193.9|13208.9|13193.9|13208.9|13193.9|13208.9|13193.9|0
1653532810000|2022-05-26 02:40:10|13208.6|13193.6|13208.6|13193.6|13208.6|13193.6|13208.6|13193.6|0
1653532830000|2022-05-26 02:40:30|13208.3|13193.3|13211.3|13196.3|13211.3|13196.3|13208.3|13193.3|0
1653532840000|2022-05-26 02:40:40|13211.8|13196.8|13211.8|13196.8|13211.8|13196.8|13211.8|13196.8|0
1653532850000|2022-05-26 02:40:50|13215.6|13200.6|13225.6|13188.1|13225.6|13200.6|13215.6|13188.1|1
1653532870000|2022-05-26 02:41:10|13229.1|13191.6|13223.7|13198.7|13230.4|13198.9|13223.7|13191.6|0
1653532880000|2022-05-26 02:41:20|13223.9|13198.9|13223.9|13198.9|13223.9|13198.9|13223.9|13198.9|0
1653532890000|2022-05-26 02:41:30|13222.4|13197.4|13223.8|13186.3|13227.1|13197.4|13222.4|13185|0
1653532970000|2022-05-26 02:42:50|13223.3|13185.8|13222.9|13185.4|13223.3|13185.8|13222.9|13185.4|0
1653532980000|2022-05-26 02:43:00|13222.7|13185.2|13222.7|13185.2|13222.7|13185.2|13222.7|13185.2|0
1653532990000|2022-05-26 02:43:10|13222.6|13185.1|13222.6|13185.1|13222.6|13185.1|13222.6|13185.1|0
1653533000000|2022-05-26 02:43:20|13222.9|13185.4|13222.9|13185.4|13222.9|13185.4|13222.9|13185.4|0
1653533020000|2022-05-26 02:43:40|13222.6|13185.1|13222.6|13185.1|13222.6|13185.1|13222.6|13185.1|0
1653533060000|2022-05-26 02:44:20|13220.5|13183|13220.5|13183|13220.5|13183|13220.5|13183|0
1653533110000|2022-05-26 02:45:10|13220.4|13182.9|13220.4|13182.9|13220.4|13182.9|13220.4|13182.9|0
1653533160000|2022-05-26 02:46:00|13222|13197|13222.5|13197.5|13222.5|13197.5|13222|13197|0
1653533170000|2022-05-26 02:46:10|13227.9|13190.4|13222.5|13197.5|13227.9|13197.5|13222.5|13190.4|0
1653533180000|2022-05-26 02:46:20|13223|13198|13223|13198|13228.1|13198|13222.1|13184.6|0
1653533190000|2022-05-26 02:46:30|13222.1|13184.6|13222.1|13184.6|13230.3|13199|13222.1|13184.6|0
1653533200000|2022-05-26 02:46:40|13224|13199|13222.1|13184.6|13231.7|13205.5|13220.5|13184.6|0
1653533220000|2022-05-26 02:47:00|13220|13205|13220|13205|13220|13205|13220|13205|0
1653533230000|2022-05-26 02:47:10|13222.1|13184.6|13222.1|13184.6|13222.1|13184.6|13222.1|13184.6|0
1653533250000|2022-05-26 02:47:30|13222|13184.5|13222|13184.5|13222|13184.5|13222|13184.5|0
1653533280000|2022-05-26 02:48:00|13216.2|13191.2|13226.7|13189.2|13226.7|13196.5|13216.2|13184.5|0
1653533290000|2022-05-26 02:48:10|13222|13197|13221.2|13196.2|13222|13197|13221.2|13196.2|0
1653533300000|2022-05-26 02:48:20|13221.4|13196.4|13215.8|13190.8|13221.4|13196.4|13215.2|13190.2|0
1653533310000|2022-05-26 02:48:30|13221|13196|13225.4|13187.9|13225.4|13196|13220.8|13187.9|0
1653533320000|2022-05-26 02:48:40|13219.8|13182.3|13220.5|13183|13220.5|13183|13219.8|13182.3|0
1653533330000|2022-05-26 02:48:50|13220.7|13183.2|13221|13183.5|13221|13183.5|13220.7|13183.2|0
1653533370000|2022-05-26 02:49:30|13220.9|13183.4|13220.9|13183.4|13220.9|13183.4|13220.9|13183.4|0
1653533380000|2022-05-26 02:49:40|13218.6|13203.6|13219.1|13181.6|13221|13205.6|13215.4|13181.6|0
1653533390000|2022-05-26 02:49:50|13209.8|13194.8|13211.5|13196.5|13220.7|13196.5|13209.8|13183.2|0
1653533400000|2022-05-26 02:50:00|13218.4|13203.4|13222.8|13207.8|13229.6|13208.1|13214.6|13183.2|2
1653533410000|2022-05-26 02:50:10|13221.1|13183.6|13221.1|13183.6|13221.1|13183.6|13221.1|13183.6|0
1653533420000|2022-05-26 02:50:20|13223|13185.5|13222.7|13185.2|13223|13185.5|13222.5|13185|1
1653533430000|2022-05-26 02:50:30|13223.5|13186|13217.9|13192.9|13223.5|13192.9|13217.7|13186|0
1653533440000|2022-05-26 02:50:40|13217.4|13192.4|13217.7|13192.7|13217.7|13192.7|13217.4|13192.4|0
1653533450000|2022-05-26 02:50:50|13217.4|13192.4|13217.7|13192.7|13217.7|13192.7|13217.4|13192.4|0
1653533460000|2022-05-26 02:51:00|13217.1|13192.1|13217.1|13192.1|13217.1|13192.1|13217.1|13192.1|0
1653533470000|2022-05-26 02:51:10|13217.3|13192.3|13217.1|13192.1|13217.3|13192.3|13217.1|13192.1|0
1653533510000|2022-05-26 02:51:50|13216.1|13191.1|13216.3|13191.3|13216.3|13191.3|13216.1|13191.1|0
1653533570000|2022-05-26 02:52:50|13211.8|13196.8|13211.8|13196.8|13211.8|13196.8|13211.8|13196.8|0
1653533590000|2022-05-26 02:53:10|13212|13197|13212.5|13197.5|13212.5|13197.5|13212|13197|0
1653533740000|2022-05-26 02:55:40|13212.4|13197.4|13212.4|13197.4|13212.4|13197.4|13212.4|13197.4|0
1653533760000|2022-05-26 02:56:00|13216.5|13191.5|13216.5|13191.5|13216.5|13191.5|13216.5|13191.5|0
1653533770000|2022-05-26 02:56:10|13216.3|13191.3|13216.3|13191.3|13216.3|13191.3|13215.6|13190.6|0
1653533820000|2022-05-26 02:57:00|13216.2|13191.2|13216.2|13191.2|13216.2|13191.2|13216.2|13191.2|0
1653533870000|2022-05-26 02:57:50|13224.5|13187|13224.5|13187|13224.5|13187|13224.5|13187|1
1653533880000|2022-05-26 02:58:00|13224|13186.5|13224|13186.5|13224|13186.5|13224|13186.5|0
1653533910000|2022-05-26 02:58:30|13223.6|13186.1|13223.4|13185.9|13224|13186.5|13223.4|13185.9|0
1653533920000|2022-05-26 02:58:40|13216.9|13191.9|13224|13186.5|13224|13191.9|13216.9|13185.9|0
1653533970000|2022-05-26 02:59:30|13221.8|13184.3|13221.8|13184.3|13221.8|13184.3|13221.8|13184.3|2
1653534000000|2022-05-26 03:00:00|13225.4|13187.9|13225.4|13187.9|13225.4|13187.9|13225.4|13187.9|0
1653534060000|2022-05-26 03:01:00|13225.3|13187.8|13225.3|13187.8|13225.3|13187.8|13225.3|13187.8|0
1653534210000|2022-05-26 03:03:30|13221.2|13196.2|13221.2|13196.2|13221.2|13196.2|13221.2|13196.2|0
1653534360000|2022-05-26 03:06:00|13220.9|13195.9|13220.9|13195.9|13220.9|13195.9|13220.9|13195.9|0
1653534430000|2022-05-26 03:07:10|13220.8|13195.8|13220.8|13195.8|13220.8|13195.8|13220.8|13195.8|0
1653534470000|2022-05-26 03:07:50|13220.6|13195.6|13220.7|13195.7|13221.3|13196.3|13220.6|13195.6|0
1653534480000|2022-05-26 03:08:00|13220.4|13195.4|13214.2|13199.2|13220.4|13199.7|13214.2|13194.9|0
1653534510000|2022-05-26 03:08:30|13214.1|13199.1|13219.5|13194.5|13219.5|13199.1|13213.1|13194.5|0
1653534520000|2022-05-26 03:08:40|13220.4|13195.4|13220.4|13195.4|13220.4|13195.4|13220.4|13195.4|0
1653534550000|2022-05-26 03:09:10|13220.1|13195.1|13219.9|13194.9|13220.1|13199.6|13214.6|13194.6|0
1653534560000|2022-05-26 03:09:20|13214.6|13199.6|13219.8|13194.8|13219.9|13199.6|13214.6|13194.8|0
1653534570000|2022-05-26 03:09:30|13214.6|13199.6|13214.6|13199.6|13219.8|13199.6|13214.6|13194.6|0
1653534580000|2022-05-26 03:09:40|13219.6|13194.6|13219.8|13194.8|13219.8|13199.6|13214.6|13194.6|0
1653534590000|2022-05-26 03:09:50|13214.6|13199.6|13214.6|13199.6|13219.8|13199.6|13214.6|13194.6|0
1653534600000|2022-05-26 03:10:00|13219.8|13194.8|13219.8|13194.8|13219.8|13199.6|13214.6|13194.8|0
1653534610000|2022-05-26 03:10:10|13214.6|13199.6|13219.8|13194.8|13219.8|13199.6|13214.6|13194.6|0
1653534620000|2022-05-26 03:10:20|13214.6|13199.6|13215.9|13190.9|13219.8|13199.6|13214.1|13190.9|0
1653534630000|2022-05-26 03:10:30|13216.3|13191.3|13216.3|13191.3|13216.3|13191.3|13216.3|13191.3|0
1653534640000|2022-05-26 03:10:40|13208.2|13193.2|13207.1|13192.1|13208.2|13193.2|13207.1|13192.1|0
1653534650000|2022-05-26 03:10:50|13206.9|13191.9|13206.9|13191.9|13206.9|13191.9|13206.9|13191.9|1
1653534660000|2022-05-26 03:11:00|13206.6|13191.6|13206.6|13191.6|13206.6|13191.6|13206.6|13191.6|0
1653534670000|2022-05-26 03:11:10|13205.5|13190.5|13205.5|13190.5|13205.5|13190.5|13205.5|13190.5|0
1653534690000|2022-05-26 03:11:30|13204.9|13189.9|13204.9|13189.9|13207.6|13192.6|13204.9|13189.9|0
1653534720000|2022-05-26 03:12:00|13204.7|13189.7|13204.7|13189.7|13204.9|13189.9|13204.7|13189.7|0
1653534760000|2022-05-26 03:12:40|13203.8|13188.8|13203.8|13188.8|13203.8|13188.8|13203.8|13188.8|0
1653534870000|2022-05-26 03:14:30|13203.5|13188.5|13203.5|13188.5|13203.5|13188.5|13203.5|13188.5|0
1653535000000|2022-05-26 03:16:40|13204.1|13189.1|13204.4|13189.4|13204.4|13189.4|13204.1|13189.1|0
1653535030000|2022-05-26 03:17:10|13211.9|13186.9|13211.9|13186.9|13211.9|13186.9|13211.9|13186.9|1
1653535070000|2022-05-26 03:17:50|13207.9|13192.9|13207.9|13192.9|13207.9|13192.9|13207.9|13192.9|0
1653535090000|2022-05-26 03:18:10|13208.8|13193.8|13208.8|13193.8|13208.8|13193.8|13208.8|13193.8|0
1653535160000|2022-05-26 03:19:20|13209|13194|13209|13194|13209|13194|13209|13194|0
1653535180000|2022-05-26 03:19:40|13208.8|13193.8|13208|13193|13208.8|13193.8|13208|13193|0
1653535190000|2022-05-26 03:19:50|13207.8|13192.8|13206.1|13191.1|13207.8|13192.8|13206.1|13191.1|0
1653535200000|2022-05-26 03:20:00|13206.5|13191.5|13206.5|13191.5|13207|13192|13206.5|13191.5|0
1653535210000|2022-05-26 03:20:10|13206|13191|13205.6|13190.6|13206|13191|13205.6|13190.6|0
1653535260000|2022-05-26 03:21:00|13205.1|13190.1|13204.6|13189.6|13205.1|13190.1|13204.6|13189.6|0
1653535270000|2022-05-26 03:21:10|13204.4|13189.4|13223.5|13186|13223.5|13189.4|13203.9|13186|0
1653535280000|2022-05-26 03:21:20|13216.5|13191.5|13216.5|13191.5|13216.5|13191.5|13216.5|13191.5|0
1653535290000|2022-05-26 03:21:30|13216.1|13191.1|13223.2|13185.7|13223.2|13191.5|13216.1|13185.7|0
1653535300000|2022-05-26 03:21:40|13217.4|13192.4|13219.1|13194.1|13219.1|13194.1|13217.4|13192.4|0
1653535310000|2022-05-26 03:21:50|13218.1|13193.1|13218.8|13193.8|13219.5|13200.4|13215.4|13193.1|0
1653535320000|2022-05-26 03:22:00|13213.4|13198.4|13219.1|13194.1|13224.9|13198.4|13213.4|13187.4|0
1653535330000|2022-05-26 03:22:10|13219.5|13194.5|13219.5|13194.5|13219.5|13194.5|13219.5|13194.5|0
1653535500000|2022-05-26 03:25:00|13216.4|13191.4|13216.4|13191.4|13216.4|13191.4|13216.4|13191.4|0
1653535640000|2022-05-26 03:27:20|13215|13190|13215|13190|13215|13190|13215|13190|0
1653535680000|2022-05-26 03:28:00|13214.9|13189.9|13214.9|13189.9|13214.9|13189.9|13214.9|13189.9|0
1653535720000|2022-05-26 03:28:40|13213.8|13188.8|13214|13189|13214.5|13189.5|13213.8|13188.8|1
1653535750000|2022-05-26 03:29:10|13213.3|13188.3|13208.1|13193.1|13213.3|13193.1|13207.9|13188.3|0
1653535760000|2022-05-26 03:29:20|13207.9|13192.9|13208.8|13193.8|13208.8|13193.8|13207.9|13192.9|0
1653535770000|2022-05-26 03:29:30|13208.3|13193.3|13208.8|13193.8|13208.8|13193.8|13208.3|13193.3|0
1653535780000|2022-05-26 03:29:40|13207.7|13192.7|13207.7|13192.7|13207.7|13192.7|13207.7|13192.7|0
1653535860000|2022-05-26 03:31:00|13207.6|13192.6|13207.9|13192.9|13207.9|13192.9|13207.6|13192.6|0
1653535870000|2022-05-26 03:31:10|13208.1|13193.1|13208.1|13193.1|13208.1|13193.1|13208.1|13193.1|0
1653535880000|2022-05-26 03:31:20|13207.9|13192.9|13207.9|13192.9|13207.9|13192.9|13207.9|13192.9|0
1653535920000|2022-05-26 03:32:00|13207.8|13192.8|13207.8|13192.8|13207.8|13192.8|13207.8|13192.8|0
1653536170000|2022-05-26 03:36:10|13207.7|13192.7|13207.7|13192.7|13207.7|13192.7|13207.7|13192.7|0
1653536270000|2022-05-26 03:37:50|13207.3|13192.3|13207.3|13192.3|13207.5|13192.5|13207.3|13192.3|0
1653536310000|2022-05-26 03:38:30|13207.2|13192.2|13207.2|13192.2|13207.2|13192.2|13207.2|13192.2|0
1653536400000|2022-05-26 03:40:00|13207.4|13192.4|13207.4|13192.4|13207.4|13192.4|13207.4|13192.4|0
1653536410000|2022-05-26 03:40:10|13207.2|13192.2|13207.2|13192.2|13207.2|13192.2|13207.2|13192.2|0
1653536550000|2022-05-26 03:42:30|13207.1|13192.1|13207.1|13192.1|13207.1|13192.1|13207.1|13192.1|0
1653536640000|2022-05-26 03:44:00|13204.7|13189.7|13204.9|13189.9|13204.9|13189.9|13204.7|13189.7|0
1653536650000|2022-05-26 03:44:10|13205.1|13190.1|13208.2|13193.2|13208.2|13193.2|13205.1|13190.1|0
1653536660000|2022-05-26 03:44:20|13203.3|13188.3|13203.8|13188.8|13203.8|13188.8|13203.3|13188.3|0
1653536670000|2022-05-26 03:44:30|13204|13189|13208.2|13193.2|13208.4|13193.4|13204|13189|0
1653536680000|2022-05-26 03:44:40|13207.5|13192.5|13201.9|13186.9|13208.2|13193.2|13201.9|13186.9|0
1653536690000|2022-05-26 03:44:50|13200.1|13185.1|13205.7|13190.7|13205.7|13190.7|13199.8|13184.8|1
1653536700000|2022-05-26 03:45:00|13204.3|13189.3|13204.1|13189.1|13204.3|13189.3|13198.5|13183.5|0
1653536710000|2022-05-26 03:45:10|13203.6|13188.6|13203.1|13188.1|13203.6|13188.6|13197.3|13182.3|0
1653536720000|2022-05-26 03:45:20|13194.4|13179.4|13194.4|13179.4|13194.4|13179.4|13194.4|13179.4|3
1653536730000|2022-05-26 03:45:30|13202.7|13187.7|13202.7|13187.7|13202.7|13187.7|13202.7|13187.7|0
1653536740000|2022-05-26 03:45:40|13203.7|13188.7|13202.7|13187.7|13204.7|13189.7|13202.5|13187.5|0
1653536750000|2022-05-26 03:45:50|13202.5|13187.5|13202.7|13187.7|13202.7|13187.7|13202.5|13187.5|0
1653536760000|2022-05-26 03:46:00|13202.4|13187.4|13202.4|13187.4|13202.4|13187.4|13202|13187|0
1653536790000|2022-05-26 03:46:30|13203.5|13188.5|13197|13182|13203.5|13188.5|13197|13182|0
1653536800000|2022-05-26 03:46:40|13196.6|13181.6|13190.6|13175.6|13196.6|13181.6|13190.6|13175.6|1
1653536820000|2022-05-26 03:47:00|13190.1|13175.1|13190.1|13175.1|13190.1|13175.1|13190.1|13175.1|0
1653536840000|2022-05-26 03:47:20|13189.9|13174.9|13190.1|13175.1|13190.6|13175.6|13189.9|13174.9|0
1653536860000|2022-05-26 03:47:40|13189.5|13174.5|13189.5|13174.5|13189.5|13174.5|13189.5|13174.5|0
1653536880000|2022-05-26 03:48:00|13189.8|13174.8|13189.8|13174.8|13189.8|13174.8|13189.8|13174.8|0
1653536890000|2022-05-26 03:48:10|13189.3|13174.3|13189.1|13174.1|13189.3|13174.3|13189.1|13174.1|0
1653536980000|2022-05-26 03:49:40|13189|13174|13189|13174|13189|13174|13189|13174|0
1653537020000|2022-05-26 03:50:20|13188.8|13173.8|13188.8|13173.8|13188.8|13173.8|13188.8|13173.8|1
1653537040000|2022-05-26 03:50:40|13188.7|13173.7|13188.7|13173.7|13188.7|13173.7|13188.7|13173.7|0
1653537080000|2022-05-26 03:51:20|13195.1|13170.1|13195.1|13170.1|13195.1|13170.1|13195.1|13170.1|0
1653537120000|2022-05-26 03:52:00|13189.8|13174.8|13189.8|13174.8|13189.8|13174.8|13189.8|13174.8|0
1653537130000|2022-05-26 03:52:10|13195.1|13170.1|13195.1|13170.1|13195.1|13170.1|13195.1|13170.1|1
1653537150000|2022-05-26 03:52:30|13195|13170|13187.6|13172.6|13195|13172.6|13187.4|13168|0
1653537160000|2022-05-26 03:52:40|13193|13168|13193.5|13168.5|13193.5|13172.4|13186.9|13167.1|0
1653537230000|2022-05-26 03:53:50|13194.5|13169.5|13194.5|13169.5|13194.5|13169.5|13194.5|13169.5|0
1653537250000|2022-05-26 03:54:10|13190.5|13175.5|13190.5|13175.5|13190.5|13175.5|13190.5|13175.5|0
1653537260000|2022-05-26 03:54:20|13190.2|13175.2|13190.2|13175.2|13190.2|13175.2|13190.2|13175.2|0
1653537330000|2022-05-26 03:55:30|13190.4|13175.4|13190.4|13175.4|13190.4|13175.4|13190.4|13175.4|0
1653537520000|2022-05-26 03:58:40|13190.3|13175.3|13190.3|13175.3|13190.3|13175.3|13190.3|13175.3|0
1653537580000|2022-05-26 03:59:40|13189.5|13174.5|13188.8|13173.8|13189.5|13174.5|13188.8|13173.8|1
1653537610000|2022-05-26 04:00:10|13188.3|13173.3|13187.8|13172.8|13188.3|13173.3|13187.8|13172.8|1
1653537730000|2022-05-26 04:02:10|13189.1|13174.1|13188.6|13173.6|13189.1|13174.1|13188.6|13173.6|0
1653537760000|2022-05-26 04:02:40|13188.5|13173.5|13188.5|13173.5|13188.5|13173.5|13188.5|13173.5|0
1653538000000|2022-05-26 04:06:40|13188.4|13173.4|13188.4|13173.4|13188.4|13173.4|13188.4|13173.4|0
1653538020000|2022-05-26 04:07:00|13203.1|13165.6|13209.1|13171.6|13209.1|13171.6|13203.1|13165.6|0
1653538030000|2022-05-26 04:07:10|13209.3|13171.8|13209.3|13171.8|13209.3|13171.8|13209.3|13171.8|0
1653538040000|2022-05-26 04:07:20|13209.8|13172.3|13210.3|13172.8|13210.3|13172.8|13209.8|13172.3|0
1653538150000|2022-05-26 04:09:10|13211.3|13173.8|13212.8|13175.3|13212.8|13175.3|13211.3|13173.8|0
1653538260000|2022-05-26 04:11:00|13213.9|13176.4|13213.9|13176.4|13213.9|13176.4|13213.9|13176.4|0
1653538410000|2022-05-26 04:13:30|13213.8|13176.3|13213.8|13176.3|13213.8|13176.3|13213.8|13176.3|0
1653538620000|2022-05-26 04:17:00|13206.6|13181.6|13206.6|13181.6|13206.6|13181.6|13206.6|13181.6|0
1653538640000|2022-05-26 04:17:20|13203.8|13188.8|13203.8|13188.8|13203.8|13188.8|13203.8|13188.8|0
1653538650000|2022-05-26 04:17:30|13212.1|13197.1|13212.1|13197.1|13212.1|13197.1|13212.1|13197.1|0
1653538680000|2022-05-26 04:18:00|13211.7|13196.7|13211.7|13196.7|13211.7|13196.7|13211.7|13196.7|0
1653538700000|2022-05-26 04:18:20|13211|13196|13211|13196|13211|13196|13211|13196|0
1653538750000|2022-05-26 04:19:10|13213|13198|13213|13198|13213|13198|13213|13198|0
1653538780000|2022-05-26 04:19:40|13212.5|13197.5|13212.5|13197.5|13212.5|13197.5|13212.5|13197.5|0
1653538960000|2022-05-26 04:22:40|13212.4|13197.4|13212.4|13197.4|13212.4|13197.4|13212.4|13197.4|0
1653539020000|2022-05-26 04:23:40|13211.8|13196.8|13211.8|13196.8|13211.8|13196.8|13211.8|13196.8|1
1653539040000|2022-05-26 04:24:00|13211.7|13196.7|13211.7|13196.7|13211.7|13196.7|13211.7|13196.7|0
1653539180000|2022-05-26 04:26:20|13215.5|13200.5|13215.5|13200.5|13215.5|13200.5|13215.5|13200.5|0
1653539400000|2022-05-26 04:30:00|13215.4|13200.4|13215.4|13200.4|13215.4|13200.4|13215.4|13200.4|0
1653539650000|2022-05-26 04:34:10|13215.3|13200.3|13215.3|13200.3|13215.3|13200.3|13215.3|13200.3|0
1653539910000|2022-05-26 04:38:30|13215.2|13200.2|13215.2|13200.2|13215.2|13200.2|13215.2|13200.2|0
1653540160000|2022-05-26 04:42:40|13215.1|13200.1|13215.1|13200.1|13215.1|13200.1|13215.1|13200.1|0
1653540220000|2022-05-26 04:43:40|13216.5|13201.5|13220.1|13205.1|13220.1|13205.1|13216.5|13201.5|0
1653540240000|2022-05-26 04:44:00|13220.6|13205.6|13220.6|13205.6|13220.6|13205.6|13220.6|13205.6|0
1653540250000|2022-05-26 04:44:10|13221.7|13206.7|13221.7|13206.7|13221.7|13206.7|13221.7|13206.7|0
1653540290000|2022-05-26 04:44:50|13221.9|13206.9|13221.7|13206.7|13221.9|13206.9|13221.7|13206.7|0
1653540330000|2022-05-26 04:45:30|13220.7|13205.7|13220.7|13205.7|13220.7|13205.7|13220.7|13205.7|0
1653540340000|2022-05-26 04:45:40|13217.8|13202.8|13217.8|13202.8|13217.8|13202.8|13217.8|13202.8|0
1653540430000|2022-05-26 04:47:10|13217.7|13202.7|13217.7|13202.7|13217.7|13202.7|13217.7|13202.7|0
1653540460000|2022-05-26 04:47:40|13217.5|13202.5|13217.5|13202.5|13217.5|13202.5|13217.5|13202.5|0
1653540500000|2022-05-26 04:48:20|13219.1|13204.1|13219.1|13204.1|13219.1|13204.1|13219.1|13204.1|0
1653540540000|2022-05-26 04:49:00|13219|13204|13219|13204|13219|13204|13219|13204|0
1653540790000|2022-05-26 04:53:10|13218.9|13203.9|13218.9|13203.9|13218.9|13203.9|13218.9|13203.9|0
1653541050000|2022-05-26 04:57:30|13218.8|13203.8|13218.8|13203.8|13218.8|13203.8|13218.8|13203.8|0
1653541140000|2022-05-26 04:59:00|13219|13204|13219|13204|13219|13204|13219|13204|0
1653541190000|2022-05-26 04:59:50|13220.4|13205.4|13220.4|13205.4|13220.4|13205.4|13220.4|13205.4|0
1653541200000|2022-05-26 05:00:00|13221|13206|13221|13206|13221|13206|13221|13206|1
1653541230000|2022-05-26 05:00:30|13221.5|13206.5|13221.5|13206.5|13221.5|13206.5|13221.5|13206.5|0
1653541260000|2022-05-26 05:01:00|13221.4|13206.4|13221.4|13206.4|13221.4|13206.4|13221.4|13206.4|0
1653541280000|2022-05-26 05:01:20|13221.7|13206.7|13221.9|13206.9|13221.9|13206.9|13221.7|13206.7|0
1653541300000|2022-05-26 05:01:40|13228.2|13203.2|13228.2|13203.2|13228.4|13203.4|13228.2|13203.2|0
1653541310000|2022-05-26 05:01:50|13228.4|13203.4|13228.4|13203.4|13228.4|13203.4|13228.4|13203.4|0
1653541320000|2022-05-26 05:02:00|13229.4|13204.4|13229.4|13204.4|13229.4|13204.4|13229.4|13204.4|0
1653541390000|2022-05-26 05:03:10|13224.6|13209.6|13224.9|13209.9|13224.9|13209.9|13224.6|13209.6|0
1653541470000|2022-05-26 05:04:30|13225.1|13210.1|13225.4|13210.4|13225.4|13210.4|13225.1|13210.1|0
1653541520000|2022-05-26 05:05:20|13230.6|13205.6|13230.6|13205.6|13230.6|13205.6|13230.6|13205.6|0
1653541530000|2022-05-26 05:05:30|13229.5|13204.5|13229.5|13204.5|13229.5|13204.5|13229.5|13204.5|0
1653541590000|2022-05-26 05:06:30|13229.4|13204.4|13229.4|13204.4|13229.4|13204.4|13229.4|13204.4|0
1653541620000|2022-05-26 05:07:00|13224|13209|13223.8|13208.8|13230.3|13209|13223.8|13204.4|0
1653541630000|2022-05-26 05:07:10|13230.3|13205.3|13229|13204|13230.3|13205.3|13229|13204|0
1653541640000|2022-05-26 05:07:20|13229.3|13204.3|13222.6|13207.6|13229.3|13208.1|13222.4|13203.8|0
1653541840000|2022-05-26 05:10:40|13222.3|13207.3|13222.3|13207.3|13222.3|13207.3|13222.3|13207.3|0
1653541960000|2022-05-26 05:12:40|13222.2|13207.2|13222.2|13207.2|13222.2|13207.2|13222.2|13207.2|0
1653542180000|2022-05-26 05:16:20|13222.4|13207.4|13222.4|13207.4|13222.4|13207.4|13222.4|13207.4|0
1653542260000|2022-05-26 05:17:40|13222.3|13207.3|13222.3|13207.3|13222.3|13207.3|13222.3|13207.3|0
1653542510000|2022-05-26 05:21:50|13222.2|13207.2|13232.6|13207.6|13232.6|13212.1|13222.2|13207.2|1
1653542620000|2022-05-26 05:23:40|13232.5|13207.5|13232.5|13207.5|13232.5|13207.5|13232.5|13207.5|0
1653542770000|2022-05-26 05:26:10|13233.6|13208.6|13236.4|13221.4|13241.2|13221.4|13231.7|13203.7|1
1653542790000|2022-05-26 05:26:30|13236.6|13221.6|13244.8|13219.8|13244.8|13221.6|13236.6|13218|0
1653542800000|2022-05-26 05:26:40|13240.3|13225.3|13240.3|13225.3|13240.3|13225.3|13240.3|13225.3|0
1653542820000|2022-05-26 05:27:00|13240.2|13225.2|13240.2|13225.2|13240.2|13225.2|13240.2|13225.2|0
1653542840000|2022-05-26 05:27:20|||||||||1
1653542850000|2022-05-26 05:27:30|13245.9|13220.9|13245.9|13220.9|13245.9|13220.9|13245.9|13220.9|2
1653542860000|2022-05-26 05:27:40|13246.1|13221.1|13246.1|13221.1|13246.1|13221.1|13246.1|13221.1|0
1653542890000|2022-05-26 05:28:10|13246.3|13221.3|13241.6|13226.6|13246.3|13226.6|13241.6|13221.3|1
1653542920000|2022-05-26 05:28:40|13241.5|13226.5|13241.5|13226.5|13241.5|13226.5|13241.5|13226.5|0
1653543000000|2022-05-26 05:30:00|13247.2|13222.2|13249.7|13224.7|13249.7|13224.7|13246.7|13221.7|2
1653543010000|2022-05-26 05:30:10|13243.2|13228.2|13243.2|13228.2|13243.2|13228.2|13243.2|13228.2|0
1653543030000|2022-05-26 05:30:30|13241|13226|13241|13226|13241|13226|13241|13226|0
1653543040000|2022-05-26 05:30:40|13240.9|13225.9|13240.9|13225.9|13240.9|13225.9|13240.9|13225.9|0
1653543050000|2022-05-26 05:30:50|13238.2|13213.2|13238.2|13213.2|13238.2|13213.2|13238.2|13213.2|3
1653543060000|2022-05-26 05:31:00|13237.1|13212.1|13237.1|13212.1|13243.2|13212.1|13237.1|13205.7|0
1653543070000|2022-05-26 05:31:10|13243.2|13205.7|13243.2|13205.7|13243.2|13205.7|13243.2|13205.7|0
1653543090000|2022-05-26 05:31:30|13241.8|13204.3|13241.8|13204.3|13241.8|13204.3|13241.8|13204.3|0
1653543150000|2022-05-26 05:32:30|13241.7|13204.2|13241.7|13204.2|13241.7|13204.2|13241.7|13204.2|0
1653543160000|2022-05-26 05:32:40|13228.9|13213.9|13225|13210|13228.9|13213.9|13225|13210|0
1653543170000|2022-05-26 05:32:50|13225.1|13210.1|13224.8|13209.8|13242.9|13210.3|13224.6|13201.2|0
1653543180000|2022-05-26 05:33:00|13224.5|13209.5|13224.5|13209.5|13224.5|13209.5|13224.5|13209.5|0
1653543190000|2022-05-26 05:33:10|13224.8|13209.8|13224.8|13209.8|13224.8|13209.8|13224.8|13209.8|0
1653543240000|2022-05-26 05:34:00|13224.7|13209.7|13224.7|13209.7|13224.7|13209.7|13224.7|13209.7|0
1653543250000|2022-05-26 05:34:10|13223.2|13208.2|13223|13208|13223.2|13208.2|13223|13208|0
1653543270000|2022-05-26 05:34:30|13222.7|13207.7|13222.7|13207.7|13222.7|13207.7|13222.7|13207.7|0
1653543310000|2022-05-26 05:35:10|13222.9|13207.9|13223.2|13208.2|13223.2|13208.2|13222.9|13207.9|0
1653543320000|2022-05-26 05:35:20|13223|13208|13223.2|13208.2|13223.2|13208.2|13223|13208|0
1653543350000|2022-05-26 05:35:50|13222.9|13207.9|13222.7|13207.7|13222.9|13207.9|13222.7|13207.7|1
1653543360000|2022-05-26 05:36:00|13226.3|13211.3|13233.5|13208.5|13233.5|13211.3|13226.3|13208.5|2
1653543490000|2022-05-26 05:38:10|13225.6|13210.6|13233.5|13208.5|13233.5|13210.6|13225.6|13208.3|0
1653543570000|2022-05-26 05:39:30|13233.4|13208.4|13233.4|13208.4|13233.4|13208.4|13233.4|13208.4|0
1653543650000|2022-05-26 05:40:50|13233.2|13208.2|13233.7|13208.7|13233.7|13208.7|13233.2|13208.2|0
1653543760000|2022-05-26 05:42:40|13233.4|13208.4|13233.4|13208.4|13233.4|13208.4|13233.4|13208.4|0
1653543820000|2022-05-26 05:43:40|13233.3|13208.3|13233.3|13208.3|13233.3|13208.3|13233.3|13208.3|0
1653543990000|2022-05-26 05:46:30|13232.8|13207.8|13233|13208|13233|13208|13232.8|13207.8|2
1653544000000|2022-05-26 05:46:40|13232.8|13207.8|13232.8|13207.8|13232.8|13207.8|13232.8|13207.8|2
1653544010000|2022-05-26 05:46:50|13233|13208|13233.3|13208.3|13233.3|13208.3|13233|13208|0
1653544020000|2022-05-26 05:47:00|13233|13208|13233|13208|13233|13208|13233|13208|0
1653544030000|2022-05-26 05:47:10|13233.3|13208.3|13233.3|13208.3|13233.3|13208.3|13233.3|13208.3|0
1653544060000|2022-05-26 05:47:40|13233.5|13208.5|13233.5|13208.5|13233.5|13208.5|13233.5|13208.5|0
1653544140000|2022-05-26 05:49:00|13233.8|13208.8|13233.8|13208.8|13233.8|13208.8|13233.8|13208.8|0
1653544150000|2022-05-26 05:49:10|13234.2|13209.2|13234.2|13209.2|13234.2|13209.2|13234.2|13209.2|0
1653544160000|2022-05-26 05:49:20|13234.3|13209.3|13234.3|13209.3|13234.3|13209.3|13234.3|13209.3|0
1653544320000|2022-05-26 05:52:00|13233.1|13208.1|13233.1|13208.1|13233.1|13208.1|13233.1|13208.1|0
1653544340000|2022-05-26 05:52:20|13223.8|13208.8|13223.8|13208.8|13223.8|13208.8|13223.8|13208.8|0
1653544350000|2022-05-26 05:52:30|13231.8|13206.8|13224.1|13209.1|13231.8|13209.3|13224.1|13206.8|0
1653544360000|2022-05-26 05:52:40|13232|13207|13229.7|13204.7|13232|13208.7|13222.6|13204.6|1
1653544370000|2022-05-26 05:52:50|13229.3|13204.3|13217.8|13202.8|13229.3|13205.7|13217.8|13202.8|0
1653544380000|2022-05-26 05:53:00|13225.2|13200.2|13218.7|13203.7|13228.2|13203.7|13218.7|13200.2|1
1653544390000|2022-05-26 05:53:10|13222|13207|13218.3|13203.3|13223.5|13208.5|13218.3|13203.3|0
1653544400000|2022-05-26 05:53:20|13218.5|13203.5|13223.3|13208.3|13223.3|13208.3|13218.5|13203.5|0
1653544410000|2022-05-26 05:53:30|13223.5|13208.5|13225|13210|13225|13210|13223.5|13208.5|0
1653544420000|2022-05-26 05:53:40|13220.7|13205.7|13216.5|13201.5|13223.5|13208.5|13216.5|13201.5|4
1653544440000|2022-05-26 05:54:00|13218.2|13203.2|13219.2|13204.2|13219.2|13204.2|13217.7|13202.7|0
1653544450000|2022-05-26 05:54:10|13214|13199|13214.8|13199.8|13215.3|13200.3|13213.1|13198.1|1
1653544460000|2022-05-26 05:54:20|13215.5|13200.5|13208.8|13193.8|13216.3|13201.3|13208.8|13193.8|2
1653544470000|2022-05-26 05:54:30|13209|13194|13208.6|13193.6|13209|13194|13208.6|13193.6|1
1653544480000|2022-05-26 05:54:40|13209.4|13194.4|13209|13194|13209.4|13194.4|13209|13194|1
1653544490000|2022-05-26 05:54:50|13210.2|13195.2|13210.4|13195.4|13213.8|13195.4|13207|13188.8|3
1653544500000|2022-05-26 05:55:00|13210.9|13195.9|13210.9|13195.9|13210.9|13195.9|13210.9|13195.9|2
1653544510000|2022-05-26 05:55:10|13209.5|13194.5|13211.2|13196.2|13211.2|13196.2|13209.3|13194.3|3
1653544520000|2022-05-26 05:55:20|||||||||1
1653544530000|2022-05-26 05:55:30|13211.7|13196.7|13208.8|13193.8|13211.7|13196.7|13206|13191|1
1653544540000|2022-05-26 05:55:40|13208.4|13193.4|13209.3|13194.3|13209.3|13194.3|13208.1|13193.1|0
1653544560000|2022-05-26 05:56:00|13209.2|13194.2|13209.2|13194.2|13209.2|13194.2|13209.2|13194.2|0
1653544570000|2022-05-26 05:56:10|13210.1|13195.1|13211.2|13196.2|13211.2|13196.2|13210.1|13195.1|0
1653544580000|2022-05-26 05:56:20|13211.4|13196.4|13213.4|13198.4|13214.1|13199.1|13211.4|13196.4|0
1653544590000|2022-05-26 05:56:30|13213.7|13198.7|13213|13198|13215.1|13200.1|13213|13198|2
1653544620000|2022-05-26 05:57:00|13213.2|13198.2|13213.2|13198.2|13213.2|13198.2|13213.2|13198.2|0
1653544650000|2022-05-26 05:57:30|13214.3|13199.3|13215|13200|13215.4|13200.4|13214.3|13199.3|1
1653544680000|2022-05-26 05:58:00|13215.9|13200.9|13215.9|13200.9|13215.9|13200.9|13215.9|13200.9|0
1653544690000|2022-05-26 05:58:10|13216.1|13201.1|13218|13203|13218.2|13203.2|13215.9|13200.9|0
1653544700000|2022-05-26 05:58:20|13217.7|13202.7|13214.4|13199.4|13217.7|13202.7|13212.7|13197.7|7
1653544710000|2022-05-26 05:58:30|13213.9|13198.9|13212.1|13197.1|13215.5|13200.5|13212.1|13197.1|1
1653544720000|2022-05-26 05:58:40|13213.9|13198.9|13208.3|13193.3|13213.9|13198.9|13208.3|13193.3|4
1653544730000|2022-05-26 05:58:50|13206.7|13191.7|13205.9|13190.9|13206.7|13191.7|13205.7|13190.7|0
1653544740000|2022-05-26 05:59:00|13205.7|13190.7|13206.8|13191.8|13209.6|13194.6|13205.7|13190.7|7
1653544750000|2022-05-26 05:59:10|13208.6|13193.6|13206.8|13191.8|13208.6|13193.6|13206.8|13191.8|1
1653544770000|2022-05-26 05:59:30|13207|13192|13207.5|13192.5|13207.5|13192.5|13205.9|13190.9|0
1653544780000|2022-05-26 05:59:40|13206.3|13191.3|13207.9|13192.9|13207.9|13192.9|13206.3|13191.3|0
1653544810000|2022-05-26 06:00:10|13210.3|13195.3|13209.5|13194.5|13210.3|13195.3|13209.5|13194.5|0
1653544820000|2022-05-26 06:00:20|13209.3|13194.3|13209.1|13194.1|13209.3|13194.3|13207.8|13192.8|2
1653544830000|2022-05-26 06:00:30|13208.9|13193.9|13208.9|13193.9|13208.9|13193.9|13208.9|13193.9|0
1653544840000|2022-05-26 06:00:40|13208.4|13193.4|13209.3|13194.3|13211.7|13196.7|13207.6|13192.6|0
1653544850000|2022-05-26 06:00:50|13208.9|13193.9|13208.6|13193.6|13209.1|13194.1|13208.6|13193.6|0
1653544860000|2022-05-26 06:01:00|13213|13198|13208.6|13193.6|13213|13198|13208.1|13193.1|0
1653544870000|2022-05-26 06:01:10|13208.3|13193.3|13208.6|13193.6|13208.8|13193.8|13208.1|13193.1|2
1653544880000|2022-05-26 06:01:20|13210.6|13195.6|13209.4|13194.4|13210.6|13195.6|13209|13194|2
1653544910000|2022-05-26 06:01:50|13209.2|13194.2|13209.2|13194.2|13209.4|13194.4|13209.2|13194.2|0
1653544920000|2022-05-26 06:02:00|13211.2|13196.2|13211.4|13196.4|13211.4|13196.4|13211|13196|1
1653544930000|2022-05-26 06:02:10|13211.2|13196.2|13212.4|13197.4|13212.6|13197.6|13211.2|13196.2|0
1653544940000|2022-05-26 06:02:20|13211.9|13196.9|13214.1|13199.1|13214.6|13199.6|13211.9|13196.9|2
1653544950000|2022-05-26 06:02:30|13213.8|13198.8|13213.8|13198.8|13213.8|13198.8|13213.8|13198.8|0
1653544960000|2022-05-26 06:02:40|13213.3|13198.3|13212.8|13197.8|13213.3|13198.3|13212.8|13197.8|0
1653544970000|2022-05-26 06:02:50|13212.9|13197.9|13214.8|13199.8|13214.8|13199.8|13212.9|13197.9|1
1653544980000|2022-05-26 06:03:00|13212.6|13197.6|13212.8|13197.8|13213.8|13198.8|13212.6|13197.6|0
1653544990000|2022-05-26 06:03:10|13213.1|13198.1|13213.8|13198.8|13213.8|13198.8|13213.1|13198.1|1
1653545000000|2022-05-26 06:03:20|13212.3|13197.3|13212.3|13197.3|13212.3|13197.3|13212.3|13197.3|0
1653545020000|2022-05-26 06:03:40|13212.5|13197.5|13213.7|13198.7|13213.7|13198.7|13212.5|13197.5|2
1653545050000|2022-05-26 06:04:10|13213.2|13198.2|13213|13198|13213.2|13198.2|13213|13198|0
1653545060000|2022-05-26 06:04:20|13213.2|13198.2|13213.2|13198.2|13213.2|13198.2|13213.2|13198.2|1
1653545070000|2022-05-26 06:04:30|13213.8|13198.8|13214.7|13199.7|13214.7|13199.7|13213.8|13198.8|1
1653545080000|2022-05-26 06:04:40|13214|13199|13213.5|13198.5|13214|13199|13213.5|13198.5|0
1653545100000|2022-05-26 06:05:00|13214|13199|13215|13200|13215|13200|13212.3|13197.3|2
1653545110000|2022-05-26 06:05:10|13214.7|13199.7|13215.7|13200.7|13215.7|13200.7|13214.7|13199.7|4
1653545130000|2022-05-26 06:05:30|13215.9|13200.9|13218.2|13203.2|13218.7|13203.7|13215.9|13200.9|0
1653545160000|2022-05-26 06:06:00|13219|13204|13221.4|13206.4|13221.4|13206.4|13219|13204|0
1653545170000|2022-05-26 06:06:10|13221.9|13206.9|13222.4|13207.4|13222.4|13207.4|13221.9|13206.9|0
1653545180000|2022-05-26 06:06:20|13225.9|13210.9|13227.2|13212.2|13227.6|13212.6|13225.9|13210.9|2
1653545190000|2022-05-26 06:06:30|13226.9|13211.9|13227.4|13212.4|13227.4|13212.4|13226.9|13211.9|0
1653545200000|2022-05-26 06:06:40|13228.1|13213.1|13232.6|13217.6|13232.6|13217.6|13228.1|13213.1|1
1653545210000|2022-05-26 06:06:50|13233.1|13218.1|13233.3|13218.3|13233.3|13218.3|13232.4|13217.4|0
1653545220000|2022-05-26 06:07:00|13235.5|13220.5|13235.8|13220.8|13236.2|13221.2|13229.4|13214.4|0
1653545230000|2022-05-26 06:07:10|13235.6|13220.6|13236.7|13221.7|13236.7|13221.7|13235.6|13220.6|0
1653545240000|2022-05-26 06:07:20|13232.6|13217.6|13237.2|13222.2|13237.6|13222.6|13232.3|13217.3|1
1653545270000|2022-05-26 06:07:50|13233.2|13218.2|13243|13218|13243|13218.2|13233.2|13215.2|0
1653545280000|2022-05-26 06:08:00|13243.7|13218.7|13244.6|13219.6|13244.8|13223|13234.6|13218.7|0
1653545340000|2022-05-26 06:09:00|13238.9|13223.9|13238.9|13223.9|13238.9|13223.9|13238.9|13223.9|0
1653545370000|2022-05-26 06:09:30|13238.7|13223.7|13238.7|13223.7|13238.7|13223.7|13238.7|13223.7|0
1653545400000|2022-05-26 06:10:00|13238.9|13223.9|13238.4|13223.4|13238.9|13223.9|13238.4|13223.4|0
1653545420000|2022-05-26 06:10:20|13239.1|13224.1|13235.8|13220.8|13239.1|13224.1|13235.8|13220.8|1
1653545430000|2022-05-26 06:10:30|13236|13221|13235.3|13220.3|13236|13221|13232.3|13217.3|0
1653545440000|2022-05-26 06:10:40|13235.5|13220.5|13234.3|13219.3|13235.5|13220.5|13233.6|13218.6|4
1653545450000|2022-05-26 06:10:50|13234.1|13219.1|13230.5|13215.5|13234.8|13219.8|13230.3|13215.3|0
1653545460000|2022-05-26 06:11:00|13232.2|13217.2|13233|13218|13234.1|13219.1|13231.7|13216.7|0
1653545470000|2022-05-26 06:11:10|13232.7|13217.7|13232.5|13217.5|13232.7|13217.7|13232.5|13217.5|0
1653545480000|2022-05-26 06:11:20|13231.4|13216.4|13231.6|13216.6|13231.6|13216.6|13230.8|13215.8|0
1653545500000|2022-05-26 06:11:40|13230.8|13215.8|13231.1|13216.1|13231.1|13216.1|13230.6|13215.6|0
1653545510000|2022-05-26 06:11:50|13231.3|13216.3|13230.8|13215.8|13231.3|13216.3|13229.4|13214.4|2
1653545520000|2022-05-26 06:12:00|13230.9|13215.9|13230.4|13215.4|13230.9|13215.9|13230.4|13215.4|0
1653545530000|2022-05-26 06:12:10|13229.9|13214.9|13230.4|13215.4|13230.9|13215.9|13229.9|13214.9|0
1653545540000|2022-05-26 06:12:20|13230.9|13215.9|13231.4|13216.4|13231.6|13216.6|13227.8|13212.8|0
1653545550000|2022-05-26 06:12:30|13231.1|13216.1|13230.4|13215.4|13231.1|13216.1|13229.9|13214.9|2
1653545570000|2022-05-26 06:12:50|13229.9|13214.9|13225.8|13210.8|13230.1|13215.1|13225.8|13210.8|4
1653545580000|2022-05-26 06:13:00|13225.6|13210.6|13225.6|13210.6|13225.6|13210.6|13225.6|13210.6|0
1653545590000|2022-05-26 06:13:10|13224.5|13209.5|13224.5|13209.5|13224.5|13209.5|13224.5|13209.5|0
1653545610000|2022-05-26 06:13:30|13223.4|13208.4|13223.4|13208.4|13223.4|13208.4|13223.4|13208.4|0
1653545640000|2022-05-26 06:14:00|13223.2|13208.2|13220.1|13205.1|13223.2|13208.2|13220.1|13205.1|1
1653545650000|2022-05-26 06:14:10|13219.7|13204.7|13219.3|13204.3|13219.7|13204.7|13219|13204|0
1653545660000|2022-05-26 06:14:20|13218.8|13203.8|13219.5|13204.5|13219.7|13204.7|13218.8|13203.8|0
1653545670000|2022-05-26 06:14:30|13220.4|13205.4|13220.4|13205.4|13220.4|13205.4|13220.4|13205.4|2
1653545700000|2022-05-26 06:15:00|13221.7|13206.7|13221|13206|13221.7|13206.7|13221|13206|0
1653545710000|2022-05-26 06:15:10|13220.3|13205.3|13219.8|13204.8|13220.3|13205.3|13219.6|13204.6|0
1653545720000|2022-05-26 06:15:20|13218.9|13203.9|13217.7|13202.7|13219.1|13204.1|13216.8|13201.8|0
1653545730000|2022-05-26 06:15:30|13216.8|13201.8|13216.8|13201.8|13218.7|13203.7|13216.8|13201.8|0
1653545740000|2022-05-26 06:15:40|13217.5|13202.5|13216.3|13201.3|13217.5|13202.5|13216.3|13201.3|0
1653545760000|2022-05-26 06:16:00|13216.5|13201.5|13214.8|13199.8|13216.5|13201.5|13214.4|13199.4|0
1653545770000|2022-05-26 06:16:10|13215.1|13200.1|13214.9|13199.9|13215.8|13200.8|13214.4|13199.4|0
1653545780000|2022-05-26 06:16:20|13214.4|13199.4|13214.6|13199.6|13215.1|13200.1|13214.4|13199.4|0
1653545790000|2022-05-26 06:16:30|13214.4|13199.4|13214.4|13199.4|13214.4|13199.4|13214.4|13199.4|0
1653545820000|2022-05-26 06:17:00|13214.8|13199.8|13212.9|13197.9|13215.2|13200.2|13212.9|13197.9|0
1653545880000|2022-05-26 06:18:00|13211.4|13196.4|13211.4|13196.4|13212.2|13197.2|13210.9|13195.9|0
1653545940000|2022-05-26 06:19:00|13210.7|13195.7|13210.2|13195.2|13210.7|13195.7|13209.7|13194.7|0
1653545950000|2022-05-26 06:19:10|13210|13195|13206.2|13191.2|13210|13195|13205.7|13190.7|0
1653545960000|2022-05-26 06:19:20|13206|13191|13206.4|13191.4|13206.6|13191.6|13206|13191|0
1653545970000|2022-05-26 06:19:30|13206.2|13191.2|13206.6|13191.6|13206.9|13191.9|13205.9|13190.9|0
1653545980000|2022-05-26 06:19:40|13206.4|13191.4|13206.9|13191.9|13206.9|13191.9|13206.2|13191.2|0
1653546000000|2022-05-26 06:20:00|13206.8|13191.8|13211.4|13196.4|13211.4|13196.4|13206.8|13191.8|1
1653546010000|2022-05-26 06:20:10|13211.1|13196.1|13211.1|13196.1|13211.1|13196.1|13211.1|13196.1|0
1653546030000|2022-05-26 06:20:30|13210.9|13195.9|13211.1|13196.1|13211.1|13196.1|13210.9|13195.9|0
1653546040000|2022-05-26 06:20:40|13210.6|13195.6|13211.2|13196.2|13211.2|13196.2|13210.6|13195.6|0
1653546060000|2022-05-26 06:21:00|13211.5|13196.5|13211.5|13196.5|13211.5|13196.5|13211.5|13196.5|0
1653546070000|2022-05-26 06:21:10|13211.4|13196.4|13211.2|13196.2|13211.4|13196.4|13211.2|13196.2|0
1653546180000|2022-05-26 06:23:00|13210.9|13195.9|13208.9|13193.9|13210.9|13195.9|13208.9|13193.9|1
1653546250000|2022-05-26 06:24:10|13209.1|13194.1|13209.1|13194.1|13209.1|13194.1|13209.1|13194.1|0
1653546260000|2022-05-26 06:24:20|13209.4|13194.4|13209.4|13194.4|13209.4|13194.4|13209.4|13194.4|0
1653546300000|2022-05-26 06:25:00|13209.3|13194.3|13209.3|13194.3|13209.3|13194.3|13209.3|13194.3|0
1653546410000|2022-05-26 06:26:50|13209.1|13194.1|13209.5|13194.5|13209.5|13194.5|13209.1|13194.1|1
1653546420000|2022-05-26 06:27:00|13209.3|13194.3|13209.5|13194.5|13209.5|13194.5|13209.3|13194.3|0
1653546430000|2022-05-26 06:27:10|13209.3|13194.3|13209.5|13194.5|13209.5|13194.5|13209.3|13194.3|0
1653546440000|2022-05-26 06:27:20|13209.3|13194.3|13223.3|13198.3|13233.3|13202|13209.3|13194.3|1
1653546450000|2022-05-26 06:27:30|13223.1|13198.1|13223.1|13198.1|13223.1|13198.1|13223.1|13198.1|0
1653546480000|2022-05-26 06:28:00|13217.2|13202.2|13214.4|13199.4|13221.1|13202.2|13214.4|13195.6|0
1653546490000|2022-05-26 06:28:10|13213.5|13198.5|13213.5|13198.5|13213.5|13198.5|13213.3|13198.3|0
1653546500000|2022-05-26 06:28:20|13213.3|13198.3|13213.5|13198.5|13213.5|13198.5|13213.3|13198.3|0
1653546540000|2022-05-26 06:29:00|13213|13198|13213|13198|13213.3|13198.3|13213|13198|0
1653546560000|2022-05-26 06:29:20|13212.5|13197.5|13213|13198|13213.2|13198.2|13212.5|13197.5|0
1653546590000|2022-05-26 06:29:50|13212.5|13197.5|13213|13198|13213.2|13198.2|13212.5|13197.5|0
1653546600000|2022-05-26 06:30:00|13213.2|13198.2|13212.8|13197.8|13213.2|13198.2|13212.8|13197.8|0
1653546610000|2022-05-26 06:30:10|13212.5|13197.5|13212.5|13197.5|13212.5|13197.5|13212.5|13197.5|0
1653546660000|2022-05-26 06:31:00|13212.7|13197.7|13213.2|13198.2|13213.5|13198.5|13212.7|13197.7|5
1653546670000|2022-05-26 06:31:10|13213|13198|13213.8|13198.8|13214.6|13199.6|13213|13198|0
1653546690000|2022-05-26 06:31:30|13214.1|13199.1|13214.1|13199.1|13214.1|13199.1|13214.1|13199.1|0
1653546720000|2022-05-26 06:32:00|13214.6|13199.6|13213.3|13198.3|13214.6|13199.6|13212.6|13197.6|0
1653546730000|2022-05-26 06:32:10|13212.8|13197.8|13212.8|13197.8|13212.8|13197.8|13212.3|13197.3|1
1653546740000|2022-05-26 06:32:20|13213|13198|13212.8|13197.8|13213|13198|13212.3|13197.3|0
1653546770000|2022-05-26 06:32:50|13213|13198|13213|13198|13213|13198|13213|13198|0
1653546780000|2022-05-26 06:33:00|13213.4|13198.4|13212.8|13197.8|13213.4|13198.4|13212.3|13197.3|0
1653546800000|2022-05-26 06:33:20|13212.5|13197.5|13212.7|13197.7|13213|13198|13212.5|13197.5|0
1653546840000|2022-05-26 06:34:00|13213.2|13198.2|13212.7|13197.7|13213.2|13198.2|13212.3|13197.3|0
1653546860000|2022-05-26 06:34:20|13212.5|13197.5|13212.7|13197.7|13212.7|13197.7|13212.3|13197.3|0
1653546900000|2022-05-26 06:35:00|13213.2|13198.2|13212.7|13197.7|13213.2|13198.2|13212.5|13197.5|0
1653546920000|2022-05-26 06:35:20|13212.5|13197.5|13212.7|13197.7|13212.7|13197.7|13212.5|13197.5|0
1653546940000|2022-05-26 06:35:40|13212.5|13197.5|13212.5|13197.5|13213.1|13198.1|13212.2|13197.2|0
1653546950000|2022-05-26 06:35:50|13212.9|13197.9|13212.9|13197.9|13212.9|13197.9|13212.5|13197.5|0
1653546960000|2022-05-26 06:36:00|13213.4|13198.4|13212.7|13197.7|13213.4|13198.4|13212.2|13197.2|0
1653546990000|2022-05-26 06:36:30|13212.4|13197.4|13212.7|13197.7|13212.7|13197.7|13212.2|13197.2|0
1653547020000|2022-05-26 06:37:00|13218.6|13193.6|13212.9|13197.9|13218.6|13198.8|13212.2|13193.6|0
1653547030000|2022-05-26 06:37:10|13212.7|13197.7|13213.1|13198.1|13213.3|13198.3|13212.7|13197.7|0
1653547040000|2022-05-26 06:37:20|13212.9|13197.9|13213.3|13198.3|13213.3|13198.3|13212.7|13197.7|0
1653547050000|2022-05-26 06:37:30|13212.9|13197.9|13212.9|13197.9|13213.3|13198.3|13212.6|13197.6|0
1653547060000|2022-05-26 06:37:40|13212.6|13197.6|13213.3|13198.3|13213.3|13198.3|13212.6|13197.6|0
1653547070000|2022-05-26 06:37:50|13212.9|13197.9|13213.3|13198.3|13213.3|13198.3|13212.9|13197.9|0
1653547080000|2022-05-26 06:38:00|13212.9|13197.9|13212.9|13197.9|13213.8|13198.8|13212.6|13197.6|0
1653547090000|2022-05-26 06:38:10|13212.6|13197.6|13212.9|13197.9|13213.3|13198.3|13212.4|13197.4|0
1653547100000|2022-05-26 06:38:20|13213.3|13198.3|13212.6|13197.6|13213.3|13198.3|13212.6|13197.6|0
1653547110000|2022-05-26 06:38:30|13213.1|13198.1|13213.3|13198.3|13213.3|13198.3|13212.6|13197.6|0
1653547120000|2022-05-26 06:38:40|13213.1|13198.1|13212.8|13197.8|13213.3|13198.3|13212.6|13197.6|0
1653547130000|2022-05-26 06:38:50|13213.3|13198.3|13212.8|13197.8|13213.3|13198.3|13212.6|13197.6|0
1653547140000|2022-05-26 06:39:00|13212.6|13197.6|13212.6|13197.6|13214|13199|13212.6|13197.6|0
1653547150000|2022-05-26 06:39:10|13212.8|13197.8|13213.3|13198.3|13213.3|13198.3|13212.6|13197.6|0
1653547180000|2022-05-26 06:39:40|13213|13198|13212.4|13197.4|13213|13198|13212.1|13197.1|0
1653547190000|2022-05-26 06:39:50|13212.6|13197.6|13212.6|13197.6|13212.8|13197.8|13212.1|13197.1|0
1653547200000|2022-05-26 06:40:00|13212.1|13197.1|13212.8|13197.8|13218.9|13198|13212.1|13193.9|1
1653547210000|2022-05-26 06:40:10|13212.6|13197.6|13214.4|13199.4|13220.9|13200.3|13212.6|13195.5|1
1653547220000|2022-05-26 06:40:20|13214.6|13199.6|13214.4|13199.4|13214.8|13199.8|13214.4|13199.4|0
1653547230000|2022-05-26 06:40:30|13214.6|13199.6|13214.4|13199.4|13214.6|13199.6|13214.4|13199.4|0
1653547240000|2022-05-26 06:40:40|13214.6|13199.6|13213.9|13198.9|13214.6|13199.6|13213.2|13198.2|0
1653547250000|2022-05-26 06:40:50|13214.1|13199.1|13214.1|13199.1|13218.6|13199.1|13213.9|13193.6|0
1653547260000|2022-05-26 06:41:00|13213.4|13198.4|13212.7|13197.7|13213.9|13198.9|13212.5|13197.5|0
1653547270000|2022-05-26 06:41:10|13212.5|13197.5|13212.5|13197.5|13213.2|13198.2|13211.8|13196.8|0
1653547280000|2022-05-26 06:41:20|13212.3|13197.3|13212.3|13197.3|13212.7|13197.7|13211.8|13196.8|0
1653547290000|2022-05-26 06:41:30|13212.1|13197.1|13211.6|13196.6|13212.3|13197.3|13211.6|13196.6|0
1653547320000|2022-05-26 06:42:00|13211.4|13196.4|13211.6|13196.6|13212.3|13197.3|13211.4|13196.4|0
1653547380000|2022-05-26 06:43:00|13211.8|13196.8|13211.3|13196.3|13211.8|13196.8|13211.3|13196.3|0
1653547440000|2022-05-26 06:44:00|13211.1|13196.1|13211.1|13196.1|13211.1|13196.1|13211.1|13196.1|0
1653547500000|2022-05-26 06:45:00|13210.4|13195.4|13205.7|13190.7|13210.4|13195.4|13205.7|13190.7|3
1653547510000|2022-05-26 06:45:10|13205.4|13190.4|13205.2|13190.2|13205.4|13190.4|13205.2|13190.2|0
1653547530000|2022-05-26 06:45:30|13204.9|13189.9|13204.9|13189.9|13204.9|13189.9|13204.9|13189.9|0
1653547560000|2022-05-26 06:46:00|13205.2|13190.2|13204.7|13189.7|13205.2|13190.2|13204.7|13189.7|0
1653547570000|2022-05-26 06:46:10|13205.1|13190.1|13209.4|13194.4|13216.3|13195.2|13205.1|13190.1|2
1653547580000|2022-05-26 06:46:20|13209.2|13194.2|13208.9|13193.9|13209.8|13194.8|13208.7|13193.7|0
1653547590000|2022-05-26 06:46:30|13209.2|13194.2|13208.5|13193.5|13209.6|13194.6|13208.3|13193.3|0
1653547600000|2022-05-26 06:46:40|13208.3|13193.3|13208.7|13193.7|13209.1|13194.1|13208.3|13193.3|0
1653547610000|2022-05-26 06:46:50|13209.1|13194.1|13209.1|13194.1|13209.6|13194.6|13208.5|13193.5|0
1653547620000|2022-05-26 06:47:00|13208.9|13193.9|13208.2|13193.2|13208.9|13193.9|13208.2|13193.2|0
1653547650000|2022-05-26 06:47:30|13208.5|13193.5|13208.7|13193.7|13208.7|13193.7|13208.5|13193.5|0
1653547660000|2022-05-26 06:47:40|13208.9|13193.9|13208.9|13193.9|13208.9|13193.9|13208.9|13193.9|0
1653547680000|2022-05-26 06:48:00|13209.3|13194.3|13208.4|13193.4|13209.3|13194.3|13208.4|13193.4|0
1653547700000|2022-05-26 06:48:20|13208.2|13193.2|13208.2|13193.2|13208.2|13193.2|13208.2|13193.2|0
1653547740000|2022-05-26 06:49:00|13208|13193|13207.8|13192.8|13208.2|13193.2|13207.8|13192.8|0
1653547750000|2022-05-26 06:49:10|13207.7|13192.7|13207.7|13192.7|13207.7|13192.7|13207.7|13192.7|0
1653547760000|2022-05-26 06:49:20|13208|13193|13208|13193|13208|13193|13208|13193|0
1653547780000|2022-05-26 06:49:40|13207.7|13192.7|13207.7|13192.7|13207.7|13192.7|13207.7|13192.7|0
1653547800000|2022-05-26 06:50:00|13208|13193|13208.6|13193.6|13208.6|13193.6|13208|13193|0
1653547830000|2022-05-26 06:50:30|13207.9|13192.9|13208.4|13193.4|13208.4|13193.4|13207.9|13192.9|0
1653547840000|2022-05-26 06:50:40|13208.6|13193.6|13208.2|13193.2|13208.6|13193.6|13208.2|13193.2|0
1653547850000|2022-05-26 06:50:50|13208.4|13193.4|13208.4|13193.4|13208.4|13193.4|13208.4|13193.4|0
1653547860000|2022-05-26 06:51:00|13207.9|13192.9|13207.7|13192.7|13207.9|13192.9|13207.5|13192.5|0
1653547880000|2022-05-26 06:51:20|13207.5|13192.5|13207.5|13192.5|13207.5|13192.5|13207.5|13192.5|0
1653547920000|2022-05-26 06:52:00|13207.7|13192.7|13207.2|13192.2|13207.7|13192.7|13207.2|13192.2|0
1653547940000|2022-05-26 06:52:20|13207.5|13192.5|13207.5|13192.5|13207.5|13192.5|13207.5|13192.5|0
1653547950000|2022-05-26 06:52:30|13207.4|13192.4|13207.4|13192.4|13207.4|13192.4|13207.4|13192.4|0
1653547980000|2022-05-26 06:53:00|13206.5|13191.5|13207.9|13192.9|13208.1|13193.1|13206.5|13191.5|0
1653547990000|2022-05-26 06:53:10|13208.1|13193.1|13207.9|13192.9|13208.1|13193.1|13207.7|13192.7|0
1653548000000|2022-05-26 06:53:20|13208.1|13193.1|13207.9|13192.9|13208.1|13193.1|13207.6|13192.6|0
1653548010000|2022-05-26 06:53:30|13208.1|13193.1|13207.9|13192.9|13208.1|13193.1|13207.6|13192.6|0
1653548020000|2022-05-26 06:53:40|13208.1|13193.1|13207.9|13192.9|13208.1|13193.1|13207.6|13192.6|0
1653548030000|2022-05-26 06:53:50|13207.6|13192.6|13207.9|13192.9|13207.9|13192.9|13207.6|13192.6|0
1653548040000|2022-05-26 06:54:00|13207.6|13192.6|13207.4|13192.4|13207.9|13192.9|13207.4|13192.4|0
1653548080000|2022-05-26 06:54:40|13207.6|13192.6|13207.6|13192.6|13207.6|13192.6|13207.6|13192.6|0
1653548100000|2022-05-26 06:55:00|13207.4|13192.4|13207.2|13192.2|13207.4|13192.4|13207.2|13192.2|0
1653548140000|2022-05-26 06:55:40|13207.1|13192.1|13207.1|13192.1|13207.1|13192.1|13207.1|13192.1|0
1653548150000|2022-05-26 06:55:50|13207.6|13192.6|13207.6|13192.6|13207.6|13192.6|13207.6|13192.6|0
1653548160000|2022-05-26 06:56:00|13206.6|13191.6|13206.6|13191.6|13206.6|13191.6|13206.6|13191.6|0
1653548170000|2022-05-26 06:56:10|13206.9|13191.9|13206.9|13191.9|13206.9|13191.9|13206.9|13191.9|0
1653548180000|2022-05-26 06:56:20|13206.1|13191.1|13206.1|13191.1|13206.1|13191.1|13206.1|13191.1|0
1653548220000|2022-05-26 06:57:00|13206.3|13191.3|13205.6|13190.6|13206.3|13191.3|13205.6|13190.6|0
1653548230000|2022-05-26 06:57:10|13205.8|13190.8|13205.8|13190.8|13205.8|13190.8|13205.8|13190.8|0
1653548280000|2022-05-26 06:58:00|13204.4|13189.4|13202.6|13187.6|13204.4|13189.4|13202.6|13187.6|1
1653548290000|2022-05-26 06:58:10|13202.9|13187.9|13202.9|13187.9|13202.9|13187.9|13202.9|13187.9|1
1653548300000|2022-05-26 06:58:20|13202.8|13187.8|13215.7|13190.7|13224|13191.7|13202.8|13186.2|2
1653548310000|2022-05-26 06:58:30|13216.3|13191.3|13214.7|13189.7|13216.3|13191.3|13214.7|13189.7|0
1653548340000|2022-05-26 06:59:00|13209.5|13194.5|13206.1|13191.1|13209.5|13194.5|13204.8|13189.8|1
1653548350000|2022-05-26 06:59:10|13206.6|13191.6|13208.8|13193.8|13214|13193.8|13206.6|13189|0
1653548380000|2022-05-26 06:59:40|13207.9|13192.9|13207.1|13192.1|13207.9|13192.9|13207.1|13192.1|1
1653548390000|2022-05-26 06:59:50|13207.5|13192.5|13207|13192|13207.5|13192.5|13207|13192|0
1653548400000|2022-05-26 07:00:00|13207.3|13192.3|13204.7|13189.7|13207.3|13192.3|13201.8|13186.8|1
1653548410000|2022-05-26 07:00:10|13207.4|13192.4|13206.9|13191.9|13207.4|13192.4|13206.9|13191.9|0
1653548430000|2022-05-26 07:00:30|13206.6|13191.6|13206.6|13191.6|13206.6|13191.6|13206.6|13191.6|0
1653548460000|2022-05-26 07:01:00|13206.8|13191.8|13207.3|13192.3|13207.3|13192.3|13206.8|13191.8|1
1653548470000|2022-05-26 07:01:10|13207.5|13192.5|13207.5|13192.5|13207.5|13192.5|13207.5|13192.5|0
1653548520000|2022-05-26 07:02:00|13207.2|13192.2|13205|13190|13207.2|13192.2|13204.8|13189.8|4
1653548530000|2022-05-26 07:02:10|13205.2|13190.2|13205.2|13190.2|13205.2|13190.2|13205.2|13190.2|1
1653548540000|2022-05-26 07:02:20|13204.8|13189.8|13204.8|13189.8|13204.8|13189.8|13204.8|13189.8|0
1653548550000|2022-05-26 07:02:30|13206.3|13191.3|13206.3|13191.3|13206.3|13191.3|13206.3|13191.3|1
1653548560000|2022-05-26 07:02:40|13206.5|13191.5|13205.6|13190.6|13206.5|13191.5|13205.6|13190.6|0
1653548580000|2022-05-26 07:03:00|13206|13191|13205.8|13190.8|13206|13191|13205.8|13190.8|0
1653548640000|2022-05-26 07:04:00|13206|13191|13205.6|13190.6|13206|13191|13205.6|13190.6|0
1653548700000|2022-05-26 07:05:00|13205.5|13190.5|13205.3|13190.3|13205.5|13190.5|13205.3|13190.3|0
1653548710000|2022-05-26 07:05:10|13204.3|13189.3|13204.3|13189.3|13204.3|13189.3|13204.3|13189.3|1
1653548720000|2022-05-26 07:05:20|13203.6|13188.6|13203.2|13188.2|13203.6|13188.6|13203.2|13188.2|1
1653548750000|2022-05-26 07:05:50|13203.4|13188.4|13203.4|13188.4|13203.4|13188.4|13203.4|13188.4|0
1653548760000|2022-05-26 07:06:00|13202.4|13187.4|13202.4|13187.4|13202.4|13187.4|13202.4|13187.4|0
1653548770000|2022-05-26 07:06:10|13202.1|13187.1|13202.1|13187.1|13202.1|13187.1|13202.1|13187.1|0
1653548790000|2022-05-26 07:06:30|13223.3|13185.8|13209.6|13194.6|13223.3|13194.6|13208.5|13184.9|19
1653548800000|2022-05-26 07:06:40|13209.8|13194.8|13208.4|13193.4|13209.8|13194.8|13208.2|13193.2|1
1653548810000|2022-05-26 07:06:50|13208.7|13193.7|13209.1|13194.1|13209.1|13194.1|13208.7|13193.7|0
1653548830000|2022-05-26 07:07:10|13208.5|13193.5|13208.5|13193.5|13208.5|13193.5|13208.5|13193.5|0
1653548840000|2022-05-26 07:07:20|13208.3|13193.3|13208|13193|13208.3|13193.3|13208|13193|0
1653548850000|2022-05-26 07:07:30|13208.3|13193.3|13208.3|13193.3|13208.3|13193.3|13208.3|13193.3|0
1653548880000|2022-05-26 07:08:00|13208.5|13193.5|13208.5|13193.5|13208.5|13193.5|13208.5|13193.5|0
1653548910000|2022-05-26 07:08:30|13208.2|13193.2|13208.2|13193.2|13208.2|13193.2|13208.2|13193.2|0
1653548950000|2022-05-26 07:09:10|13208|13193|13207.7|13192.7|13208|13193|13207.7|13192.7|0
1653548980000|2022-05-26 07:09:40|13207.5|13192.5|13207.7|13192.7|13207.7|13192.7|13207.5|13192.5|0
1653549020000|2022-05-26 07:10:20|13207.5|13192.5|13207.7|13192.7|13207.7|13192.7|13207.5|13192.5|0
1653549060000|2022-05-26 07:11:00|13207.5|13192.5|13209.3|13194.3|13209.3|13194.3|13207.2|13192.2|3
1653549070000|2022-05-26 07:11:10|13209.1|13194.1|13209.1|13194.1|13209.1|13194.1|13209.1|13194.1|0
1653549090000|2022-05-26 07:11:30|13208.8|13193.8|13208.8|13193.8|13208.8|13193.8|13208.8|13193.8|1
1653549100000|2022-05-26 07:11:40|13208.6|13193.6|13208.6|13193.6|13208.6|13193.6|13208.6|13193.6|0
1653549120000|2022-05-26 07:12:00|13208.3|13193.3|13205.3|13190.3|13208.3|13193.3|13205.3|13190.3|3
1653549140000|2022-05-26 07:12:20|13205.7|13190.7|13205.7|13190.7|13205.7|13190.7|13205.7|13190.7|0
1653549230000|2022-05-26 07:13:50|13205.2|13190.2|13205.4|13190.4|13205.4|13190.4|13205.2|13190.2|0
1653549240000|2022-05-26 07:14:00|13205.7|13190.7|13205.7|13190.7|13205.7|13190.7|13205.7|13190.7|0
1653549280000|2022-05-26 07:14:40|13205.6|13190.6|13205.6|13190.6|13205.6|13190.6|13205.6|13190.6|0
1653549400000|2022-05-26 07:16:40|13206.5|13191.5|13206.2|13191.2|13206.5|13191.5|13206.2|13191.2|1
1653549420000|2022-05-26 07:17:00|13206|13191|13205.1|13190.1|13206.2|13191.2|13204.1|13189.1|4
1653549480000|2022-05-26 07:18:00|13204.6|13189.6|13204.1|13189.1|13204.6|13189.6|13204.1|13189.1|0
1653549540000|2022-05-26 07:19:00|13204.5|13189.5|13203.1|13188.1|13204.5|13189.5|13201.6|13186.6|3
1653549600000|2022-05-26 07:20:00|13203.3|13188.3|13202.6|13187.6|13203.3|13188.3|13202.6|13187.6|0
1653549660000|2022-05-26 07:21:00|13202.8|13187.8|13202.1|13187.1|13202.8|13187.8|13202.1|13187.1|0
1653549670000|2022-05-26 07:21:10|13202|13187|13202|13187|13202|13187|13202|13187|0
1653549680000|2022-05-26 07:21:20|13203.4|13188.4|13206.8|13191.8|13206.8|13191.8|13203.4|13188.4|1
1653549690000|2022-05-26 07:21:30|13207|13192|13207|13192|13207|13192|13207|13192|0
1653549740000|2022-05-26 07:22:20|13207.9|13192.9|13208.3|13193.3|13208.3|13193.3|13207.9|13192.9|0
1653549790000|2022-05-26 07:23:10|13207.2|13192.2|13207.5|13192.5|13207.5|13192.5|13207.2|13192.2|1
1653549800000|2022-05-26 07:23:20|13208.3|13193.3|13208.3|13193.3|13208.3|13193.3|13208.3|13193.3|0
1653549810000|2022-05-26 07:23:30|13208.6|13193.6|13209|13194|13209|13194|13208.6|13193.6|0
1653549820000|2022-05-26 07:23:40|13208.8|13193.8|13211.2|13196.2|13211.2|13196.2|13208.8|13193.8|1
1653549890000|2022-05-26 07:24:50|13213.4|13198.4|13211.9|13196.9|13213.4|13198.4|13211.9|13196.9|0
1653549900000|2022-05-26 07:25:00|13211.4|13196.4|13211.4|13196.4|13211.4|13196.4|13211.4|13196.4|0
1653549910000|2022-05-26 07:25:10|13211.2|13196.2|13211.2|13196.2|13211.2|13196.2|13211.2|13196.2|0
1653549920000|2022-05-26 07:25:20|13220.9|13205.9|13230.3|13215.3|13230.8|13215.8|13219.9|13204.9|2
1653549930000|2022-05-26 07:25:30|13230.1|13215.1|13223.9|13208.9|13230.1|13215.1|13221.7|13203.6|2
1653549940000|2022-05-26 07:25:40|13223.6|13208.6|13222.7|13207.7|13223.6|13208.6|13222.2|13207.2|0
1653549950000|2022-05-26 07:25:50|13223.8|13208.8|13221.4|13206.4|13223.8|13208.8|13221.4|13206.4|0
1653549960000|2022-05-26 07:26:00|13222.4|13207.4|13221.4|13206.4|13222.4|13207.4|13221.4|13206.4|0
1653549970000|2022-05-26 07:26:10|13223.1|13208.1|13223.3|13208.3|13223.3|13208.3|13223.1|13208.1|0
1653550000000|2022-05-26 07:26:40|13231|13216|13231|13216|13231|13216|13231|13216|1
1653550010000|2022-05-26 07:26:50|13231.5|13216.5|13231|13216|13231.5|13216.5|13231|13216|1
1653550020000|2022-05-26 07:27:00|13231.4|13216.4|13239.9|13214.9|13239.9|13216.4|13231.4|13214.9|1
1653550030000|2022-05-26 07:27:10|13235.3|13220.3|13235.3|13220.3|13235.3|13220.3|13235.3|13220.3|0
1653550060000|2022-05-26 07:27:40|13237.1|13222.1|13236.6|13221.6|13237.1|13222.1|13236.6|13221.6|0
1653550110000|2022-05-26 07:28:30|13242.4|13217.4|13242.4|13217.4|13242.4|13217.4|13242.4|13217.4|0
1653550140000|2022-05-26 07:29:00|13237|13222|13236.8|13221.8|13237|13222|13235.5|13220.5|0
1653550150000|2022-05-26 07:29:10|13235.9|13220.9|13236.5|13221.5|13236.5|13221.5|13235.9|13220.9|0
1653550160000|2022-05-26 07:29:20|13237|13222|13237|13222|13237.2|13222.2|13236.8|13221.8|0
1653550190000|2022-05-26 07:29:50|13237.2|13222.2|13237.5|13222.5|13237.5|13222.5|13237.2|13222.2|0
1653550240000|2022-05-26 07:30:40|13237.4|13222.4|13237.4|13222.4|13237.4|13222.4|13237.4|13222.4|0
1653550260000|2022-05-26 07:31:00|13238.4|13223.4|13237.3|13222.3|13238.4|13223.4|13237|13222|0
1653550270000|2022-05-26 07:31:10|13237|13222|13237.3|13222.3|13237.7|13222.7|13236.8|13221.8|0
1653550280000|2022-05-26 07:31:20|13237|13222|13237.2|13222.2|13237.7|13222.7|13236.8|13221.8|0
1653550290000|2022-05-26 07:31:30|13237.3|13222.3|13239.4|13224.4|13239.4|13224.4|13236.8|13221.8|0
1653550300000|2022-05-26 07:31:40|13240.5|13225.5|13241.9|13226.9|13241.9|13226.9|13240.5|13225.5|0
1653550310000|2022-05-26 07:31:50|13242|13227|13242|13227|13242|13227|13242|13227|0
1653550320000|2022-05-26 07:32:00|13241.7|13226.7|13235.1|13220.1|13241.7|13226.7|13235.1|13220.1|2
1653550330000|2022-05-26 07:32:10|13235.4|13220.4|13235.4|13220.4|13235.4|13220.4|13235.4|13220.4|0
1653550340000|2022-05-26 07:32:20|13234.1|13219.1|13233.2|13218.2|13234.1|13219.1|13233|13218|0
1653550350000|2022-05-26 07:32:30|13232.8|13217.8|13232.6|13217.6|13233|13218|13232.3|13217.3|0
1653550360000|2022-05-26 07:32:40|13231.9|13216.9|13229.8|13214.8|13232.3|13217.3|13229.8|13214.8|0
1653550370000|2022-05-26 07:32:50|13230.2|13215.2|13229.8|13214.8|13230.2|13215.2|13229.1|13214.1|0
1653550380000|2022-05-26 07:33:00|13229.3|13214.3|13225.8|13210.8|13234.8|13214.8|13225.8|13209.8|1
1653550410000|2022-05-26 07:33:30|13226.3|13211.3|13226.3|13211.3|13226.3|13211.3|13226.3|13211.3|0
1653550450000|2022-05-26 07:34:10|13228.1|13213.1|13228.1|13213.1|13228.1|13213.1|13228.1|13213.1|0
1653550460000|2022-05-26 07:34:20|13228.3|13213.3|13226.5|13211.5|13228.6|13213.6|13226.5|13211.5|0
1653550470000|2022-05-26 07:34:30|13225.7|13210.7|13225.7|13210.7|13225.7|13210.7|13225.7|13210.7|0
1653550480000|2022-05-26 07:34:40|13226.2|13211.2|13229.4|13214.4|13229.4|13214.4|13226.2|13211.2|0
1653550490000|2022-05-26 07:34:50|13238.5|13223.5|13237.7|13222.7|13238.5|13223.5|13237.7|13222.7|3
1653550500000|2022-05-26 07:35:00|13238|13223|13236.8|13221.8|13244|13229|13236.5|13221.5|3
1653550510000|2022-05-26 07:35:10|13237.7|13222.7|13237.7|13222.7|13237.7|13222.7|13237.7|13222.7|0
1653550520000|2022-05-26 07:35:20|13240.9|13225.9|13240.9|13225.9|13240.9|13225.9|13240.9|13225.9|0
1653550530000|2022-05-26 07:35:30|13241.2|13226.2|13244.7|13229.7|13244.7|13229.7|13241.2|13226.2|4
1653550540000|2022-05-26 07:35:40|13246.9|13231.9|13248.4|13233.4|13248.4|13233.4|13246.9|13231.9|1
1653550770000|2022-05-26 07:39:30|13248.3|13233.3|13248.3|13233.3|13248.3|13233.3|13248.3|13233.3|0
1653550800000|2022-05-26 07:40:00|13248.6|13233.6|13256.5|13241.5|13262.4|13242.7|13248.6|13233.6|1
1653550810000|2022-05-26 07:40:10|13257|13242|13257.7|13242.7|13257.9|13242.9|13257|13242|0
1653550820000|2022-05-26 07:40:20|13257.9|13242.9|13263.4|13238.4|13263.4|13242.9|13257.9|13238.4|0
1653550860000|2022-05-26 07:41:00|13263.7|13238.7|13258.5|13243.5|13263.7|13243.5|13258.3|13238.7|0
1653550870000|2022-05-26 07:41:10|13264.4|13239.4|13258|13243|13264.4|13243.5|13258|13239.2|0
1653550900000|2022-05-26 07:41:40|13257.8|13242.8|13259|13244|13259|13244|13257.8|13242.8|0
1653550910000|2022-05-26 07:41:50|13259.5|13244.5|13259.5|13244.5|13259.5|13244.5|13259.5|13244.5|0
1653550920000|2022-05-26 07:42:00|13260.2|13245.2|13260|13245|13260.6|13245.6|13260|13245|0
1653550930000|2022-05-26 07:42:10|13260.3|13245.3|13260.3|13245.3|13260.3|13245.3|13260.3|13245.3|0
1653550990000|2022-05-26 07:43:10|13260|13245|13260|13245|13260|13245|13260|13245|0
1653551020000|2022-05-26 07:43:40|13261|13246|13261|13246|13261|13246|13261|13246|0
1653551030000|2022-05-26 07:43:50|13262|13247|13262.5|13247.5|13262.5|13247.5|13262|13247|0
1653551070000|2022-05-26 07:44:30|13262.4|13247.4|13262.4|13247.4|13262.4|13247.4|13262.4|13247.4|0
1653551110000|2022-05-26 07:45:10|13262.9|13247.9|13263.4|13248.4|13263.4|13248.4|13262.9|13247.9|0
1653551130000|2022-05-26 07:45:30|13262.9|13247.9|13262.9|13247.9|13262.9|13247.9|13261.7|13246.7|1
1653551160000|2022-05-26 07:46:00|13263.1|13248.1|13263.4|13248.4|13263.4|13248.4|13262.4|13247.4|0
1653551300000|2022-05-26 07:48:20|13262.9|13247.9|13257.3|13242.3|13262.9|13247.9|13257.3|13242.3|1
1653551310000|2022-05-26 07:48:30|13253.3|13238.3|13251.8|13236.8|13253.3|13238.3|13251.3|13236.3|3
1653551330000|2022-05-26 07:48:50|13252.1|13237.1|13252.1|13237.1|13252.1|13237.1|13252.1|13237.1|0
1653551340000|2022-05-26 07:49:00|13251.8|13236.8|13251.8|13236.8|13251.8|13236.8|13251.8|13236.8|0
1653551430000|2022-05-26 07:50:30|13252.2|13237.2|13253.3|13238.3|13253.3|13238.3|13252.2|13237.2|0
1653551460000|2022-05-26 07:51:00|13252.8|13237.8|13252.8|13237.8|13252.8|13237.8|13252.8|13237.8|0
1653551470000|2022-05-26 07:51:10|13254.8|13239.8|13254.8|13239.8|13254.8|13239.8|13254.8|13239.8|2
1653551520000|2022-05-26 07:52:00|13252.5|13237.5|13252.5|13237.5|13252.8|13237.8|13251.8|13236.8|1
1653551540000|2022-05-26 07:52:20|13252.3|13237.3|13252.3|13237.3|13252.3|13237.3|13252|13237|0
1653551630000|2022-05-26 07:53:50|13253.4|13238.4|13254.8|13239.8|13254.8|13239.8|13253.4|13238.4|1
1653551650000|2022-05-26 07:54:10|13255.2|13240.2|13255.8|13240.8|13255.8|13240.8|13255.2|13240.2|0
1653551660000|2022-05-26 07:54:20|13255.1|13240.1|13253.8|13238.8|13255.1|13240.1|13253|13238|0
1653551700000|2022-05-26 07:55:00|13253.7|13238.7|13253.7|13238.7|13253.7|13238.7|13253.7|13238.7|0
1653551740000|2022-05-26 07:55:40|13253.5|13238.5|13253.7|13238.7|13253.7|13238.7|13253.5|13238.5|0
1653551750000|2022-05-26 07:55:50|13253.5|13238.5|13253|13238|13253.5|13238.5|13253|13238|0
1653551760000|2022-05-26 07:56:00|13253.2|13238.2|13253|13238|13253.5|13238.5|13253|13238|0
1653551770000|2022-05-26 07:56:10|13254.1|13239.1|13254.1|13239.1|13254.1|13239.1|13254.1|13239.1|1
1653551780000|2022-05-26 07:56:20|13254.3|13239.3|13254.6|13239.6|13254.6|13239.6|13254.3|13239.3|0
1653551790000|2022-05-26 07:56:30|13254.1|13239.1|13254.1|13239.1|13254.1|13239.1|13254.1|13239.1|0
1653551800000|2022-05-26 07:56:40|13254.3|13239.3|13254.1|13239.1|13254.3|13239.3|13254.1|13239.1|0
1653551830000|2022-05-26 07:57:10|||||||||1
1653551900000|2022-05-26 07:58:20|13254|13239|13254|13239|13254|13239|13254|13239|1
1653551980000|2022-05-26 07:59:40|13254.5|13239.5|13254.3|13239.3|13254.5|13239.5|13254.3|13239.3|0
1653552000000|2022-05-26 08:00:00|13254|13239|13254.3|13239.3|13254.5|13239.5|13254|13239|0
1653552010000|2022-05-26 08:00:10|13254|13239|13254.2|13239.2|13254.2|13239.2|13254|13239|0
1653552020000|2022-05-26 08:00:20|13253.5|13238.5|13253.5|13238.5|13253.5|13238.5|13253.5|13238.5|0
1653552040000|2022-05-26 08:00:40|13253|13238|13253|13238|13253|13238|13253|13238|0
1653552050000|2022-05-26 08:00:50|13249.1|13234.1|13247.5|13232.5|13249.1|13234.1|13247.5|13232.5|4
1653552060000|2022-05-26 08:01:00|13247.3|13232.3|13246.8|13231.8|13247.3|13232.3|13246.8|13231.8|0
1653552070000|2022-05-26 08:01:10|13245.5|13230.5|13245.5|13230.5|13245.5|13230.5|13245.3|13230.3|0
1653552080000|2022-05-26 08:01:20|13245.3|13230.3|13244.1|13229.1|13245.3|13230.3|13244.1|13229.1|0
1653552090000|2022-05-26 08:01:30|13243.9|13228.9|13243.9|13228.9|13243.9|13228.9|13243.9|13228.9|0
1653552100000|2022-05-26 08:01:40|13242.5|13227.5|13242.5|13227.5|13242.5|13227.5|13242.5|13227.5|0
1653552180000|2022-05-26 08:03:00|||||||||1
1653552240000|2022-05-26 08:04:00|13243.2|13228.2|13243.5|13228.5|13243.5|13228.5|13243.2|13228.2|0
1653552270000|2022-05-26 08:04:30|13246.9|13231.9|13246.9|13231.9|13246.9|13231.9|13246.9|13231.9|0
1653552280000|2022-05-26 08:04:40|13247.7|13232.7|13247.7|13232.7|13247.7|13232.7|13247.7|13232.7|5
1653552330000|2022-05-26 08:05:30|13248.2|13233.2|13247.2|13232.2|13248.2|13233.2|13247.2|13232.2|1
1653552340000|2022-05-26 08:05:40|13247.1|13232.1|13242.6|13227.6|13247.1|13232.1|13242.6|13227.6|1
1653552350000|2022-05-26 08:05:50|13242.4|13227.4|13242.1|13227.1|13242.4|13227.4|13242.1|13227.1|1
1653552370000|2022-05-26 08:06:10|13242.4|13227.4|13242.4|13227.4|13242.4|13227.4|13242.4|13227.4|0
1653552460000|2022-05-26 08:07:40|13242.2|13227.2|13241.6|13226.6|13242.2|13227.2|13240.6|13225.6|0
1653552540000|2022-05-26 08:09:00|13239.7|13224.7|13243.8|13218.8|13243.8|13224.7|13239.7|13218.8|1
1653552630000|2022-05-26 08:10:30|13241.6|13216.6|13241.8|13216.8|13249|13220.8|13233.9|13209.8|2
1653552640000|2022-05-26 08:10:40|13237.8|13222.8|13237.8|13222.8|13237.8|13222.8|13237.8|13222.8|0
1653552650000|2022-05-26 08:10:50|13238|13223|13238.8|13223.8|13238.8|13223.8|13238|13223|0
1653552660000|2022-05-26 08:11:00|13239.3|13224.3|13239.3|13224.3|13239.3|13224.3|13239.3|13224.3|0
1653552670000|2022-05-26 08:11:10|13239.5|13224.5|13239.6|13224.6|13239.8|13224.8|13239.5|13224.5|0
1653552690000|2022-05-26 08:11:30|13239.3|13224.3|13239.3|13224.3|13239.3|13224.3|13239.3|13224.3|0
1653552700000|2022-05-26 08:11:40|13242.3|13227.3|13242.3|13227.3|13242.3|13227.3|13242.3|13227.3|1
1653552730000|2022-05-26 08:12:10|13240.3|13225.3|13240.8|13215.8|13241|13225.3|13238.8|13215.8|1
1653552740000|2022-05-26 08:12:20|13246|13208.5|13246|13208.5|13246|13208.5|13246|13208.5|0
1653552750000|2022-05-26 08:12:30|13244.3|13206.8|13244.3|13206.8|13244.3|13206.8|13244.3|13206.8|0
1653552910000|2022-05-26 08:15:10|13244|13206.5|13244|13206.5|13244|13206.5|13244|13206.5|0
1653552970000|2022-05-26 08:16:10|13244.3|13206.8|13244.3|13206.8|13244.3|13206.8|13244.3|13206.8|0
1653552980000|2022-05-26 08:16:20|13243.1|13205.6|13243.1|13205.6|13243.1|13205.6|13243.1|13205.6|2
1653553090000|2022-05-26 08:18:10|13243.6|13206.1|13243.6|13206.1|13243.6|13206.1|13243.6|13206.1|0
1653553160000|2022-05-26 08:19:20|13243.8|13206.3|13243.8|13206.3|13243.8|13206.3|13243.8|13206.3|0
1653553170000|2022-05-26 08:19:30|13243.3|13205.8|13242|13204.5|13243.3|13205.8|13242|13204.5|0
1653553180000|2022-05-26 08:19:40|13241.7|13204.2|13241.7|13204.2|13241.7|13204.2|13241.7|13204.2|0
1653553260000|2022-05-26 08:21:00|13237.5|13200|13237.5|13200|13237.5|13200|13237.5|13200|0
1653553290000|2022-05-26 08:21:30|13219.3|13204.3|13219.3|13204.3|13219.3|13204.3|13219.3|13204.3|0
1653553330000|2022-05-26 08:22:10|13219.2|13204.2|13219.2|13204.2|13219.2|13204.2|13219.2|13204.2|0
1653553350000|2022-05-26 08:22:30|13225.6|13200.6|13226|13201|13226|13201|13225.6|13200.6|0
1653553370000|2022-05-26 08:22:50|13216.2|13201.2|13215.2|13200.2|13216.2|13201.2|13215.2|13200.2|0
1653553410000|2022-05-26 08:23:30|13213|13198|13225|13200|13225|13200|13213|13198|1
1653553440000|2022-05-26 08:24:00|13213|13198|13212.7|13197.7|13213|13198|13212.5|13197.5|1
1653553450000|2022-05-26 08:24:10|13212.9|13197.9|13212.7|13197.7|13212.9|13197.9|13212.7|13197.7|0
1653553500000|2022-05-26 08:25:00|13212.5|13197.5|13212.2|13197.2|13214|13199|13211.5|13196.5|5
1653553510000|2022-05-26 08:25:10|13212|13197|13209.7|13194.7|13212|13197|13209.7|13194.7|1
1653553520000|2022-05-26 08:25:20|13209.9|13194.9|13209.9|13194.9|13210.2|13195.2|13209.9|13194.9|4
1653553560000|2022-05-26 08:26:00|13209.7|13194.7|13209.7|13194.7|13209.7|13194.7|13209.7|13194.7|0
1653553660000|2022-05-26 08:27:40|13209.9|13194.9|13209.9|13194.9|13209.9|13194.9|13209.7|13194.7|0
1653553710000|2022-05-26 08:28:30|13209.6|13194.6|13209.6|13194.6|13209.6|13194.6|13209.6|13194.6|1
1653553740000|2022-05-26 08:29:00|13210.1|13195.1|13210.1|13195.1|13210.1|13195.1|13210.1|13195.1|0
1653553800000|2022-05-26 08:30:00|13210.4|13195.4|13210.3|13195.3|13210.4|13195.4|13210.3|13195.3|0
1653553990000|2022-05-26 08:33:10|13210.5|13195.5|13210.5|13195.5|13210.5|13195.5|13210.5|13195.5|0
1653554010000|2022-05-26 08:33:30|13210.2|13195.2|13210.2|13195.2|13210.2|13195.2|13210.2|13195.2|0
1653554040000|2022-05-26 08:34:00|13210.5|13195.5|13210.5|13195.5|13210.5|13195.5|13210.5|13195.5|0
1653554070000|2022-05-26 08:34:30|13210.4|13195.4|13210.4|13195.4|13210.4|13195.4|13210.4|13195.4|0
1653554090000|2022-05-26 08:34:50|13209.8|13194.8|13210|13195|13210|13195|13208.6|13193.6|0
1653554120000|2022-05-26 08:35:20|13210.5|13195.5|13210.5|13195.5|13210.5|13195.5|13210.5|13195.5|0
1653554150000|2022-05-26 08:35:50|13210.7|13195.7|13210.7|13195.7|13210.7|13195.7|13210.7|13195.7|0
1653554190000|2022-05-26 08:36:30|13210.5|13195.5|13210.5|13195.5|13210.5|13195.5|13210.5|13195.5|0
1653554220000|2022-05-26 08:37:00|13210.4|13195.4|13210.4|13195.4|13210.4|13195.4|13210.4|13195.4|0
1653554370000|2022-05-26 08:39:30|||||||||3
1653554380000|2022-05-26 08:39:40|13211.1|13196.1|13211.1|13196.1|13211.1|13196.1|13211.1|13196.1|0
1653554410000|2022-05-26 08:40:10|13212|13197|13212|13197|13212|13197|13212|13197|0
1653554460000|2022-05-26 08:41:00|13211.5|13196.5|13206.5|13191.5|13211.5|13196.5|13206.5|13191.5|5
1653554470000|2022-05-26 08:41:10|13206.9|13191.9|13207|13192|13207.2|13192.2|13206.9|13191.9|0
1653554480000|2022-05-26 08:41:20|13206.7|13191.7|13206.4|13191.4|13206.7|13191.7|13206.4|13191.4|0
1653554520000|2022-05-26 08:42:00|13207.4|13192.4|13207.4|13192.4|13207.6|13192.6|13207.4|13192.4|0
1653554580000|2022-05-26 08:43:00|13207.9|13192.9|13209.6|13194.6|13209.6|13194.6|13207.9|13192.9|0
1653554590000|2022-05-26 08:43:10|13210.1|13195.1|13210.3|13195.3|13210.4|13195.4|13210.1|13195.1|0
1653554660000|2022-05-26 08:44:20|13210.8|13195.8|13210.8|13195.8|13210.8|13195.8|13210.8|13195.8|0
1653554670000|2022-05-26 08:44:30|13208.9|13193.9|13208.9|13193.9|13208.9|13193.9|13208.9|13193.9|0
1653554710000|2022-05-26 08:45:10|13209.4|13194.4|13209.4|13194.4|13209.4|13194.4|13209.4|13194.4|0
1653554730000|2022-05-26 08:45:30|13208.4|13193.4|13208.1|13193.1|13208.8|13193.8|13207.4|13192.4|1
1653554740000|2022-05-26 08:45:40|13207.6|13192.6|13207.6|13192.6|13207.6|13192.6|13207.6|13192.6|0
1653554800000|2022-05-26 08:46:40|13207.5|13192.5|13208.8|13193.8|13208.8|13193.8|13207.5|13192.5|0
1653554830000|2022-05-26 08:47:10|13209|13194|13209|13194|13209|13194|13209|13194|0
1653554840000|2022-05-26 08:47:20|13209.1|13194.1|13208.8|13193.8|13209.1|13194.1|13208.8|13193.8|0
1653554950000|2022-05-26 08:49:10|13209|13194|13209.3|13194.3|13209.3|13194.3|13209|13194|1
1653554960000|2022-05-26 08:49:20|13208.8|13193.8|13208.3|13193.3|13208.8|13193.8|13208.3|13193.3|0
1653554980000|2022-05-26 08:49:40|13207.8|13192.8|13207.7|13192.7|13207.8|13192.8|13207.7|13192.7|0
1653555000000|2022-05-26 08:50:00|13207.4|13192.4|13206.5|13191.5|13207.4|13192.4|13206.5|13191.5|1
1653555030000|2022-05-26 08:50:30|13206.3|13191.3|13206.3|13191.3|13206.3|13191.3|13206.3|13191.3|0
1653555040000|2022-05-26 08:50:40|13207.4|13192.4|13206.7|13191.7|13207.4|13192.4|13206.7|13191.7|1
1653555050000|2022-05-26 08:50:50|13207.4|13192.4|13207.6|13192.6|13207.6|13192.6|13207.4|13192.4|0
1653555060000|2022-05-26 08:51:00|13207.4|13192.4|13206.9|13191.9|13207.4|13192.4|13206.9|13191.9|0
1653555070000|2022-05-26 08:51:10|13206.7|13191.7|13206.7|13191.7|13206.7|13191.7|13206.7|13191.7|0
1653555100000|2022-05-26 08:51:40|13206.6|13191.6|13206.6|13191.6|13206.6|13191.6|13206.6|13191.6|0
1653555110000|2022-05-26 08:51:50|13207.8|13192.8|13207.1|13192.1|13207.8|13192.8|13207.1|13192.1|0
1653555140000|2022-05-26 08:52:20|13207.6|13192.6|13207.6|13192.6|13207.6|13192.6|13207.6|13192.6|0
1653555150000|2022-05-26 08:52:30|13208|13193|13207.6|13192.6|13208|13193|13207.6|13192.6|0
1653555160000|2022-05-26 08:52:40|13207.8|13192.8|13207.6|13192.6|13207.8|13192.8|13207.6|13192.6|0
1653555200000|2022-05-26 08:53:20|13207.8|13192.8|13207.8|13192.8|13207.8|13192.8|13207.8|13192.8|0
1653555210000|2022-05-26 08:53:30|13207.5|13192.5|13207.5|13192.5|13207.5|13192.5|13207.5|13192.5|0
1653555220000|2022-05-26 08:53:40|13207.8|13192.8|13208|13193|13208.2|13193.2|13207.8|13192.8|0
1653555250000|2022-05-26 08:54:10|13212.7|13197.7|13216.5|13201.5|13216.5|13201.5|13212.7|13197.7|1
1653555330000|2022-05-26 08:55:30|13216.4|13201.4|13216.4|13201.4|13216.4|13201.4|13216.4|13201.4|0
1653555340000|2022-05-26 08:55:40|13216.2|13201.2|13216.2|13201.2|13216.2|13201.2|13216.2|13201.2|0
1653555360000|2022-05-26 08:56:00|13215.7|13200.7|13215.7|13200.7|13215.7|13200.7|13215.7|13200.7|3
1653555380000|2022-05-26 08:56:20|13215.9|13200.9|13221.3|13206.3|13223|13208|13215.9|13200.9|1
1653555390000|2022-05-26 08:56:30|13221.5|13206.5|13222.1|13207.1|13223.1|13208.1|13221.5|13206.5|0
1653555400000|2022-05-26 08:56:40|13222.8|13207.8|13222.9|13207.9|13223.1|13208.1|13222.8|13207.8|0
1653555420000|2022-05-26 08:57:00|13224.4|13209.4|13224.6|13209.6|13224.6|13209.6|13224.4|13209.4|0
1653555440000|2022-05-26 08:57:20|13226.3|13211.3|13227.6|13212.6|13227.6|13212.6|13226.3|13211.3|0
1653555450000|2022-05-26 08:57:30|13227.3|13212.3|13228|13213|13228|13213|13227.3|13212.3|0
1653555460000|2022-05-26 08:57:40|13229.9|13214.9|13229.5|13214.5|13229.9|13214.9|13229|13214|0
1653555470000|2022-05-26 08:57:50|13230.2|13215.2|13229.4|13214.4|13230.2|13215.2|13229.4|13214.4|0
1653555480000|2022-05-26 08:58:00|13229.7|13214.7|13230.4|13215.4|13230.4|13215.4|13229.7|13214.7|1
1653555540000|2022-05-26 08:59:00|13229.9|13214.9|13229.9|13214.9|13229.9|13214.9|13229.9|13214.9|0
1653555580000|2022-05-26 08:59:40|13229.8|13214.8|13229.8|13214.8|13229.8|13214.8|13229.8|13214.8|0
1653555600000|2022-05-26 09:00:00|13231.6|13216.6|13231.6|13216.6|13231.6|13216.6|13231.6|13216.6|0
1653555640000|2022-05-26 09:00:40|13231.5|13216.5|13231.5|13216.5|13231.5|13216.5|13231.5|13216.5|0
1653555660000|2022-05-26 09:01:00|13231.3|13216.3|13229.8|13214.8|13231.3|13216.3|13229.8|13214.8|0
1653555690000|2022-05-26 09:01:30|13229.5|13214.5|13232|13217|13232|13217|13229.5|13214.5|1
1653555700000|2022-05-26 09:01:40|13232.2|13217.2|13227.9|13212.9|13232.2|13217.2|13225.7|13210.7|3
1653555720000|2022-05-26 09:02:00|13227.8|13212.8|13225.9|13210.9|13227.8|13212.8|13225.9|13210.9|0
1653555730000|2022-05-26 09:02:10|13224.1|13209.1|13223.6|13208.6|13224.1|13209.1|13223.6|13208.6|0
1653555780000|2022-05-26 09:03:00|13223.8|13208.8|13223.8|13208.8|13223.8|13208.8|13223.8|13208.8|0
1653555790000|2022-05-26 09:03:10|13224.8|13209.8|13217.9|13202.9|13224.8|13209.8|13217.9|13202.9|2
1653555800000|2022-05-26 09:03:20|13217.6|13202.6|13217.6|13202.6|13217.6|13202.6|13217.6|13202.6|0
1653555840000|2022-05-26 09:04:00|13220.6|13205.6|13220.6|13205.6|13220.6|13205.6|13220.6|13205.6|1
1653555850000|2022-05-26 09:04:10|13219.9|13204.9|13219.1|13204.1|13219.9|13204.9|13219.1|13204.1|0
1653555890000|2022-05-26 09:04:50|13219.3|13204.3|13219.3|13204.3|13219.3|13204.3|13219.3|13204.3|0
1653555910000|2022-05-26 09:05:10|13219.1|13204.1|13219.1|13204.1|13219.1|13204.1|13219.1|13204.1|0
1653555940000|2022-05-26 09:05:40|13218.6|13203.6|13215.6|13200.6|13218.6|13203.6|13215.6|13200.6|2
1653555950000|2022-05-26 09:05:50|13214.9|13199.9|13209.9|13194.9|13214.9|13199.9|13209.9|13194.9|2
1653555960000|2022-05-26 09:06:00|13211.3|13196.3|13204.9|13189.9|13211.3|13196.3|13204.9|13189.9|7
1653555970000|2022-05-26 09:06:10|13208.1|13193.1|13208.1|13193.1|13208.1|13193.1|13208.1|13193.1|4
1653555990000|2022-05-26 09:06:30|13207.6|13192.6|13207.6|13192.6|13207.6|13192.6|13205.4|13190.4|1
1653556000000|2022-05-26 09:06:40|13207.4|13192.4|13206.9|13191.9|13207.4|13192.4|13206.9|13191.9|0
1653556070000|2022-05-26 09:07:50|13210.7|13195.7|13211.6|13196.6|13211.8|13196.8|13210.7|13195.7|1
1653556080000|2022-05-26 09:08:00|13211.4|13196.4|13210.9|13195.9|13211.4|13196.4|13210.9|13195.9|0
1653556150000|2022-05-26 09:09:10|13210.6|13195.6|13210.6|13195.6|13210.6|13195.6|13210.6|13195.6|0
1653556200000|2022-05-26 09:10:00|13210.3|13195.3|13209|13194|13210.3|13195.3|13209|13194|1
1653556210000|2022-05-26 09:10:10|13209.5|13194.5|13206.8|13191.8|13209.7|13194.7|13206.8|13191.8|2
1653556220000|2022-05-26 09:10:20|13206.3|13191.3|13205.3|13190.3|13206.3|13191.3|13205.3|13190.3|1
1653556230000|2022-05-26 09:10:30|13206.8|13191.8|13207.5|13192.5|13208.8|13193.8|13206.8|13191.8|1
1653556320000|2022-05-26 09:12:00|13207.2|13192.2|13207.2|13192.2|13207.2|13192.2|13207.2|13192.2|0
1653556330000|2022-05-26 09:12:10|13207.5|13192.5|13206.8|13191.8|13207.5|13192.5|13206.8|13191.8|2
1653556340000|2022-05-26 09:12:20|13207|13192|13207|13192|13207|13192|13207|13192|0
1653556350000|2022-05-26 09:12:30|13206.5|13191.5|13206.5|13191.5|13206.5|13191.5|13206.5|13191.5|0
1653556360000|2022-05-26 09:12:40|13207.3|13192.3|13210.3|13195.3|13210.3|13195.3|13207.3|13192.3|1
1653556390000|2022-05-26 09:13:10|13210.2|13195.2|13210.2|13195.2|13210.5|13195.5|13210.2|13195.2|0
1653556410000|2022-05-26 09:13:30|13210|13195|13208.9|13193.9|13210|13195|13208.9|13193.9|0
1653556490000|2022-05-26 09:14:50|13209.5|13194.5|13209.3|13194.3|13209.5|13194.5|13209.3|13194.3|0
1653556510000|2022-05-26 09:15:10|13209.8|13194.8|13210.4|13195.4|13210.4|13195.4|13209.8|13194.8|0
1653556520000|2022-05-26 09:15:20|13210.2|13195.2|13210.4|13195.4|13210.4|13195.4|13210.2|13195.2|0
1653556610000|2022-05-26 09:16:50|13212|13197|13212|13197|13212|13197|13212|13197|0
1653556620000|2022-05-26 09:17:00|13212.8|13197.8|13212.8|13197.8|13212.8|13197.8|13212.8|13197.8|0
1653556640000|2022-05-26 09:17:20|13210.9|13195.9|13210.9|13195.9|13212.4|13197.4|13210.6|13195.6|1
1653556700000|2022-05-26 09:18:20|13210.8|13195.8|13211.2|13196.2|13211.2|13196.2|13210.8|13195.8|1
1653556730000|2022-05-26 09:18:50|13210.8|13195.8|13211|13196|13211.2|13196.2|13210.1|13195.1|0
1653556740000|2022-05-26 09:19:00|13211.2|13196.2|13210.8|13195.8|13211.2|13196.2|13210.8|13195.8|0
1653556790000|2022-05-26 09:19:50|13209.9|13194.9|13210.1|13195.1|13210.1|13195.1|13209.9|13194.9|0
1653556800000|2022-05-26 09:20:00|13209.8|13194.8|13209.8|13194.8|13209.8|13194.8|13209.8|13194.8|0
1653556860000|2022-05-26 09:21:00|13211.1|13196.1|13211.2|13196.2|13211.2|13196.2|13210.7|13195.7|0
1653556870000|2022-05-26 09:21:10|13210.9|13195.9|13210.9|13195.9|13210.9|13195.9|13210.9|13195.9|0
1653556880000|2022-05-26 09:21:20|13210.7|13195.7|13210.7|13195.7|13210.7|13195.7|13210.7|13195.7|0
1653556890000|2022-05-26 09:21:30|13210.9|13195.9|13211.1|13196.1|13211.1|13196.1|13210.9|13195.9|0
1653556930000|2022-05-26 09:22:10|13210.6|13195.6|13211.6|13196.6|13212.1|13197.1|13210.1|13195.1|0
1653556940000|2022-05-26 09:22:20|13211.4|13196.4|13207.6|13192.6|13212.1|13197.1|13207.6|13192.6|2
1653556970000|2022-05-26 09:22:50|13207.8|13192.8|13207.3|13192.3|13207.8|13192.8|13207.3|13192.3|0
1653557060000|2022-05-26 09:24:20|13207.5|13192.5|13207.5|13192.5|13207.5|13192.5|13207.5|13192.5|0
1653557160000|2022-05-26 09:26:00|13207.4|13192.4|13207.4|13192.4|13207.4|13192.4|13207.4|13192.4|0
1653557210000|2022-05-26 09:26:50|13207.6|13192.6|13209|13194|13209|13194|13207.6|13192.6|0
1653557220000|2022-05-26 09:27:00|13208.8|13193.8|13208.8|13193.8|13208.8|13193.8|13208.8|13193.8|0
1653557250000|2022-05-26 09:27:30|13208.1|13193.1|13208.1|13193.1|13208.1|13193.1|13208.1|13193.1|1
1653557260000|2022-05-26 09:27:40|13207.8|13192.8|13207.8|13192.8|13207.8|13192.8|13207.8|13192.8|0
1653557340000|2022-05-26 09:29:00|13207.5|13192.5|13207.5|13192.5|13207.5|13192.5|13207.5|13192.5|0
1653557360000|2022-05-26 09:29:20|13207|13192|13206.8|13191.8|13207|13192|13206.8|13191.8|1
1653557380000|2022-05-26 09:29:40|13206.2|13191.2|13206.2|13191.2|13206.2|13191.2|13206.2|13191.2|0
1653557410000|2022-05-26 09:30:10|13206.5|13191.5|13206.5|13191.5|13206.5|13191.5|13206.5|13191.5|0
1653557460000|2022-05-26 09:31:00|13206.2|13191.2|13206.2|13191.2|13206.2|13191.2|13206.2|13191.2|1
1653557470000|2022-05-26 09:31:10|13206.5|13191.5|13206.5|13191.5|13206.5|13191.5|13206.5|13191.5|0
1653557520000|2022-05-26 09:32:00|13206|13191|13205.7|13190.7|13206|13191|13205.7|13190.7|0
1653557530000|2022-05-26 09:32:10|13206|13191|13206|13191|13206|13191|13206|13191|0
1653557560000|2022-05-26 09:32:40|13207.9|13192.9|13212.1|13197.1|13212.3|13197.3|13207.9|13192.9|1
1653557570000|2022-05-26 09:32:50|13212.3|13197.3|13213.2|13198.2|13213.2|13198.2|13212.3|13197.3|0
1653557580000|2022-05-26 09:33:00|13213.4|13198.4|13212.9|13197.9|13213.4|13198.4|13212.9|13197.9|0
1653557590000|2022-05-26 09:33:10|13213.2|13198.2|13218.8|13203.8|13219.1|13204.1|13213.2|13198.2|2
1653557620000|2022-05-26 09:33:40|13219.3|13204.3|13219.3|13204.3|13219.3|13204.3|13219.3|13204.3|0
1653557640000|2022-05-26 09:34:00|13219.7|13204.7|13219.7|13204.7|13219.7|13204.7|13219.7|13204.7|0
1653557660000|2022-05-26 09:34:20|13219.5|13204.5|13219.5|13204.5|13219.5|13204.5|13219.2|13204.2|0
1653557720000|2022-05-26 09:35:20|13220.6|13205.6|13220.6|13205.6|13220.6|13205.6|13220.6|13205.6|0
1653557740000|2022-05-26 09:35:40|13220.4|13205.4|13220.2|13205.2|13220.4|13205.4|13220.2|13205.2|0
1653557750000|2022-05-26 09:35:50|13219.7|13204.7|13219.7|13204.7|13219.7|13204.7|13219.7|13204.7|0
1653557770000|2022-05-26 09:36:10|13220.5|13205.5|13220.5|13205.5|13220.5|13205.5|13220.5|13205.5|0
1653557840000|2022-05-26 09:37:20|13220.2|13205.2|13220.5|13205.5|13220.5|13205.5|13220.2|13205.2|0
1653557850000|2022-05-26 09:37:30|13220.9|13205.9|13220.9|13205.9|13220.9|13205.9|13220.9|13205.9|0
1653557910000|2022-05-26 09:38:30|13221.2|13206.2|13221.2|13206.2|13221.2|13206.2|13221.2|13206.2|0
1653557940000|2022-05-26 09:39:00|13222|13207|13222|13207|13222|13207|13222|13207|0
1653558120000|2022-05-26 09:42:00|13222.5|13207.5|13223|13208|13223|13208|13222.5|13207.5|0
1653558130000|2022-05-26 09:42:10|13224|13209|13224|13209|13224|13209|13224|13209|0
1653558150000|2022-05-26 09:42:30|13222.8|13207.8|13228.6|13213.6|13228.6|13213.6|13222.8|13207.8|1
1653558180000|2022-05-26 09:43:00|13229.6|13214.6|13229.6|13214.6|13229.6|13214.6|13229.6|13214.6|0
1653558190000|2022-05-26 09:43:10|13230.4|13215.4|13230.4|13215.4|13230.4|13215.4|13230.4|13215.4|0
1653558240000|2022-05-26 09:44:00|13230.2|13215.2|13230.4|13215.4|13230.4|13215.4|13227.9|13212.9|0
1653558300000|2022-05-26 09:45:00|13228.9|13213.9|13229.8|13214.8|13229.8|13214.8|13228.9|13213.9|0
1653558310000|2022-05-26 09:45:10|13230.9|13215.9|13230.9|13215.9|13230.9|13215.9|13230.9|13215.9|0
1653558360000|2022-05-26 09:46:00|13228.9|13213.9|13229.9|13214.9|13229.9|13214.9|13228.9|13213.9|0
1653558400000|2022-05-26 09:46:40|13229.8|13214.8|13229.8|13214.8|13229.8|13214.8|13229.8|13214.8|0
1653558420000|2022-05-26 09:47:00|13230.1|13215.1|13230.3|13215.3|13230.3|13215.3|13230.1|13215.1|0
1653558430000|2022-05-26 09:47:10|13230.6|13215.6|13230.6|13215.6|13230.6|13215.6|13230.6|13215.6|0
1653558480000|2022-05-26 09:48:00|13231.1|13216.1|13229.7|13214.7|13231.1|13216.1|13229.3|13214.3|0
1653558520000|2022-05-26 09:48:40|13229.5|13214.5|13229.5|13214.5|13229.5|13214.5|13229.5|13214.5|0
1653558540000|2022-05-26 09:49:00|13229.2|13214.2|13229.7|13214.7|13229.9|13214.9|13229.2|13214.2|0
1653558570000|2022-05-26 09:49:30|13229.9|13214.9|13229.9|13214.9|13229.9|13214.9|13229.9|13214.9|3
1653558590000|2022-05-26 09:49:50|13230.3|13215.3|13230.5|13215.5|13230.5|13215.5|13230.3|13215.3|0
1653558600000|2022-05-26 09:50:00|13227.9|13212.9|13234.7|13219.7|13235|13220|13227.9|13212.9|2
1653558620000|2022-05-26 09:50:20|13234.2|13219.2|13234.7|13219.7|13234.7|13219.7|13234.2|13219.2|1
1653558630000|2022-05-26 09:50:30|13234.2|13219.2|13235.7|13220.7|13235.7|13220.7|13234.2|13219.2|2
1653558640000|2022-05-26 09:50:40|13236.5|13221.5|13236.5|13221.5|13236.5|13221.5|13236.5|13221.5|1
1653558660000|2022-05-26 09:51:00|13235.9|13220.9|13230.8|13215.8|13235.9|13220.9|13230.4|13215.4|1
1653558670000|2022-05-26 09:51:10|13230.6|13215.6|13230.6|13215.6|13230.6|13215.6|13230.4|13215.4|0
1653558700000|2022-05-26 09:51:40|13230.1|13215.1|13230.3|13215.3|13230.3|13215.3|13230.1|13215.1|0
1653558730000|2022-05-26 09:52:10|13230.5|13215.5|13230.5|13215.5|13230.5|13215.5|13230.5|13215.5|0
1653558840000|2022-05-26 09:54:00|13228.5|13213.5|13228.5|13213.5|13228.5|13213.5|13228.5|13213.5|0
1653558850000|2022-05-26 09:54:10|13227.1|13212.1|13227.1|13212.1|13227.1|13212.1|13227.1|13212.1|0
1653558870000|2022-05-26 09:54:30|13226.9|13211.9|13227.1|13212.1|13227.1|13212.1|13226.9|13211.9|0
1653558930000|2022-05-26 09:55:30|13227.3|13212.3|13227.3|13212.3|13227.3|13212.3|13227.3|13212.3|0
1653558940000|2022-05-26 09:55:40|13226.2|13211.2|13226.2|13211.2|13226.2|13211.2|13226.2|13211.2|0
1653558950000|2022-05-26 09:55:50|13225.9|13210.9|13225.7|13210.7|13226|13211|13225.5|13210.5|1
1653558960000|2022-05-26 09:56:00|13226|13211|13226|13211|13226|13211|13226|13211|0
1653558970000|2022-05-26 09:56:10|13225.1|13210.1|13224|13209|13225.1|13210.1|13224|13209|0
1653558990000|2022-05-26 09:56:30|13223.9|13208.9|13220.9|13205.9|13223.9|13208.9|13219.2|13204.2|6
1653559010000|2022-05-26 09:56:50|13221.1|13206.1|13221.8|13206.8|13221.8|13206.8|13221.1|13206.1|0
1653559020000|2022-05-26 09:57:00|13222|13207|13221.8|13206.8|13222|13207|13221.8|13206.8|1
1653559030000|2022-05-26 09:57:10|13221.5|13206.5|13221.5|13206.5|13221.5|13206.5|13221.5|13206.5|0
1653559040000|2022-05-26 09:57:20|13222.8|13207.8|13212.9|13197.9|13223.8|13207.8|13212.9|13197.9|49
1653559050000|2022-05-26 09:57:30|||||||||7
1653559070000|2022-05-26 09:57:50|13213.1|13198.1|13213.1|13198.1|13213.5|13198.5|13213.1|13198.1|0
1653559080000|2022-05-26 09:58:00|13214|13199|13214|13199|13214|13199|13214|13199|0
1653559120000|2022-05-26 09:58:40|13214.2|13199.2|13214|13199|13214.2|13199.2|13214|13199|0
1653559140000|2022-05-26 09:59:00|13213.9|13198.9|13213.9|13198.9|13213.9|13198.9|13213.9|13198.9|0
1653559150000|2022-05-26 09:59:10|13214.6|13199.6|13213.9|13198.9|13214.6|13199.6|13213.9|13198.9|0
1653559180000|2022-05-26 09:59:40|13211|13196|13211|13196|13211.7|13196.7|13210.8|13195.8|1
1653559190000|2022-05-26 09:59:50|13211.3|13196.3|13208.8|13193.8|13211.3|13196.3|13208.8|13193.8|1
1653559200000|2022-05-26 10:00:00|||||||||1
1653559240000|2022-05-26 10:00:40|13206.2|13191.2|13206|13191|13206.2|13191.2|13206|13191|1
1653559250000|2022-05-26 10:00:50|13205.8|13190.8|13205.1|13190.1|13205.8|13190.8|13204.7|13189.7|0
1653559260000|2022-05-26 10:01:00|13204.8|13189.8|13204.8|13189.8|13204.8|13189.8|13204.8|13189.8|0
1653559310000|2022-05-26 10:01:50|13215.5|13190.5|13208.7|13193.7|13215.5|13193.7|13208.5|13190.3|1
1653559330000|2022-05-26 10:02:10|13210.5|13195.5|13209.8|13194.8|13210.7|13195.7|13209.8|13194.8|1
1653559340000|2022-05-26 10:02:20|13209.6|13194.6|13209.8|13194.8|13209.8|13194.8|13209.6|13194.6|0
1653559390000|2022-05-26 10:03:10|13210|13195|13210|13195|13210|13195|13210|13195|0
1653559400000|2022-05-26 10:03:20|13209.6|13194.6|13209.6|13194.6|13209.6|13194.6|13209.3|13194.3|0
1653559410000|2022-05-26 10:03:30|13209.3|13194.3|13209.1|13194.1|13209.6|13194.6|13209.1|13194.1|0
1653559420000|2022-05-26 10:03:40|13209.3|13194.3|13209.1|13194.1|13209.3|13194.3|13209.1|13194.1|0
1653559440000|2022-05-26 10:04:00|13209.3|13194.3|13209.3|13194.3|13209.5|13194.5|13209.3|13194.3|0
1653559450000|2022-05-26 10:04:10|13209.5|13194.5|13209.5|13194.5|13209.5|13194.5|13209.3|13194.3|0
1653559460000|2022-05-26 10:04:20|13210.3|13195.3|13210.9|13195.9|13210.9|13195.9|13210.3|13195.3|0
1653559510000|2022-05-26 10:05:10|13210.7|13195.7|13210.7|13195.7|13210.7|13195.7|13210.7|13195.7|0
1653559620000|2022-05-26 10:07:00|13209.3|13194.3|13213.1|13198.1|13213.1|13198.1|13209.3|13194.3|0
1653559640000|2022-05-26 10:07:20|13214.7|13199.7|13214.3|13199.3|13214.7|13199.7|13214.1|13199.1|1
1653559720000|2022-05-26 10:08:40|13213.6|13198.6|13214.3|13199.3|13214.3|13199.3|13213.6|13198.6|0
1653559750000|2022-05-26 10:09:10|13214.1|13199.1|13214.1|13199.1|13214.1|13199.1|13214.1|13199.1|0
1653559790000|2022-05-26 10:09:50|13215.9|13200.9|13217.5|13202.5|13217.5|13202.5|13215.9|13200.9|0
1653559800000|2022-05-26 10:10:00|13220.7|13205.7|13220.7|13205.7|13220.7|13205.7|13220.7|13205.7|1
1653559810000|2022-05-26 10:10:10|13222.2|13207.2|13239|13224|13242.6|13227.6|13222.2|13207.2|2
1653559820000|2022-05-26 10:10:20|13238.8|13223.8|13241.2|13226.2|13241.2|13226.2|13238.6|13223.6|1
1653559830000|2022-05-26 10:10:30|13241.4|13226.4|13241.4|13226.4|13241.4|13226.4|13241.4|13226.4|0
1653559840000|2022-05-26 10:10:40|13241.7|13226.7|13253.4|13228.4|13253.4|13228.4|13241.7|13226.7|1
1653559870000|2022-05-26 10:11:10|13253|13228|13255.2|13230.2|13257.2|13236.4|13251|13228|0
1653559880000|2022-05-26 10:11:20|13252.7|13237.7|13252.7|13237.7|13252.7|13237.7|13252.7|13237.7|0
1653559910000|2022-05-26 10:11:50|13248.6|13233.6|13248.6|13233.6|13248.6|13233.6|13248.6|13233.6|0
1653559940000|2022-05-26 10:12:20|||||||||1
1653559980000|2022-05-26 10:13:00|13243.9|13228.9|13248.6|13233.6|13248.8|13233.8|13243|13228|17
1653559990000|2022-05-26 10:13:10|13248.3|13233.3|13248.1|13233.1|13248.8|13233.8|13248.1|13233.1|0
1653560030000|2022-05-26 10:13:50|13248.3|13233.3|13248.3|13233.3|13248.3|13233.3|13248.3|13233.3|0
1653560050000|2022-05-26 10:14:10|13248.1|13233.1|13248.1|13233.1|13248.1|13233.1|13248.1|13233.1|0
1653560120000|2022-05-26 10:15:20|13245.9|13230.9|13246.1|13231.1|13246.1|13231.1|13245.9|13230.9|0
1653560230000|2022-05-26 10:17:10|13247|13232|13250.5|13235.5|13250.5|13235.5|13247|13232|0
1653560240000|2022-05-26 10:17:20|13249.8|13234.8|13244.2|13229.2|13250.5|13235.5|13244.2|13229.2|1
1653560250000|2022-05-26 10:17:30|13242.2|13227.2|13242.2|13227.2|13242.2|13227.2|13242.2|13227.2|0
1653560270000|2022-05-26 10:17:50|13241.5|13226.5|13241.3|13226.3|13241.5|13226.5|13241.3|13226.3|0
1653560290000|2022-05-26 10:18:10|13241.5|13226.5|13241.5|13226.5|13241.5|13226.5|13241.3|13226.3|0
1653560340000|2022-05-26 10:19:00|13240.4|13225.4|13240.1|13225.1|13240.4|13225.4|13240.1|13225.1|0
1653560350000|2022-05-26 10:19:10|13240.4|13225.4|13240.4|13225.4|13240.4|13225.4|13240.4|13225.4|0
1653560360000|2022-05-26 10:19:20|13241|13226|13240.8|13225.8|13241|13226|13240.8|13225.8|0
1653560390000|2022-05-26 10:19:50|13240.6|13225.6|13240.6|13225.6|13240.6|13225.6|13240.6|13225.6|0
1653560430000|2022-05-26 10:20:30|13240.5|13225.5|13240.5|13225.5|13240.5|13225.5|13240.5|13225.5|0
1653560470000|2022-05-26 10:21:10|13238.9|13223.9|13238.9|13223.9|13238.9|13223.9|13238.9|13223.9|0
1653560480000|2022-05-26 10:21:20|13239.1|13224.1|13239.1|13224.1|13239.1|13224.1|13239.1|13224.1|0
1653560590000|2022-05-26 10:23:10|13239.3|13224.3|13239.1|13224.1|13239.5|13224.5|13239.1|13224.1|0
1653560600000|2022-05-26 10:23:20|13239.5|13224.5|13239.3|13224.3|13239.5|13224.5|13239.3|13224.3|0
1653560710000|2022-05-26 10:25:10|13241.3|13226.3|13244.7|13229.7|13244.9|13229.9|13241.3|13226.3|3
1653560720000|2022-05-26 10:25:20|13244.9|13229.9|13244.9|13229.9|13244.9|13229.9|13244.9|13229.9|0
1653560740000|2022-05-26 10:25:40|13244.7|13229.7|13241.5|13226.5|13244.7|13229.7|13241.5|13226.5|0
1653560840000|2022-05-26 10:27:20|13239.5|13224.5|13238.1|13223.1|13239.5|13224.5|13238.1|13223.1|0
1653560920000|2022-05-26 10:28:40|13237|13222|13230.3|13215.3|13237|13222|13229.9|13214.9|1
1653560940000|2022-05-26 10:29:00|13231.4|13216.4|13232.3|13217.3|13232.3|13217.3|13231.4|13216.4|0
1653560980000|2022-05-26 10:29:40|13231.4|13216.4|13230.1|13215.1|13231.4|13216.4|13230.1|13215.1|0
1653561000000|2022-05-26 10:30:00|13229.9|13214.9|13229.9|13214.9|13230.1|13215.1|13229.9|13214.9|0
1653561010000|2022-05-26 10:30:10|13229.7|13214.7|13229.7|13214.7|13229.7|13214.7|13229.7|13214.7|0
1653561020000|2022-05-26 10:30:20|13229.9|13214.9|13229.9|13214.9|13229.9|13214.9|13229.9|13214.9|0
1653561030000|2022-05-26 10:30:30|13228.3|13213.3|13227.5|13212.5|13228.3|13213.3|13227.5|13212.5|0
1653561080000|2022-05-26 10:31:20|13225.5|13210.5|13225.5|13210.5|13225.5|13210.5|13225.5|13210.5|1
1653561090000|2022-05-26 10:31:30|13224.6|13209.6|13224.8|13209.8|13224.8|13209.8|13224.6|13209.6|0
1653561120000|2022-05-26 10:32:00|13223.9|13208.9|13223.9|13208.9|13223.9|13208.9|13223.9|13208.9|0
1653561130000|2022-05-26 10:32:10|13223.1|13208.1|13223.1|13208.1|13223.1|13208.1|13223.1|13208.1|0
1653561150000|2022-05-26 10:32:30|13223|13208|13225.8|13210.8|13226.8|13211.8|13223|13208|1
1653561160000|2022-05-26 10:32:40|13225.5|13210.5|13225.3|13210.3|13225.5|13210.5|13225.3|13210.3|0
1653561180000|2022-05-26 10:33:00|13226.5|13211.5|13225.5|13210.5|13226.5|13211.5|13225.5|13210.5|0
1653561190000|2022-05-26 10:33:10|13225.3|13210.3|13225.3|13210.3|13225.3|13210.3|13225.3|13210.3|0
1653561210000|2022-05-26 10:33:30|13225.2|13210.2|13225.2|13210.2|13225.2|13210.2|13225.2|13210.2|0
1653561240000|2022-05-26 10:34:00|13224.8|13209.8|13224|13209|13224.8|13209.8|13224|13209|0
1653561310000|2022-05-26 10:35:10|13224.4|13209.4|13225|13210|13225|13210|13224.4|13209.4|0
1653561320000|2022-05-26 10:35:20|13224.8|13209.8|13223|13208|13224.8|13209.8|13222.8|13207.8|0
1653561340000|2022-05-26 10:35:40|13223.5|13208.5|13227.4|13212.4|13227.4|13212.4|13223.5|13208.5|0
1653561350000|2022-05-26 10:35:50|13227.6|13212.6|13227.1|13212.1|13227.6|13212.6|13227.1|13212.1|0
1653561410000|2022-05-26 10:36:50|13233|13208|13227.8|13212.8|13233|13212.8|13227.8|13208|0
1653561440000|2022-05-26 10:37:20|13227|13212|13224.9|13209.9|13227|13212|13224.4|13209.4|1
1653561550000|2022-05-26 10:39:10|13225.1|13210.1|13225.1|13210.1|13225.1|13210.1|13225.1|13210.1|1
1653561590000|2022-05-26 10:39:50|13226.4|13211.4|13226.4|13211.4|13226.4|13211.4|13226.4|13211.4|0
1653561600000|2022-05-26 10:40:00|13225.9|13210.9|13223.4|13208.4|13225.9|13210.9|13223.4|13208.4|5
1653561660000|2022-05-26 10:41:00|13223.3|13208.3|13223.3|13208.3|13223.3|13208.3|13223.3|13208.3|2
1653561670000|2022-05-26 10:41:10|||||||||1
1653561810000|2022-05-26 10:43:30|13223.2|13208.2|13223.3|13208.3|13223.3|13208.3|13223.2|13208.2|0
1653561840000|2022-05-26 10:44:00|||||||||1
1653561900000|2022-05-26 10:45:00|13224.9|13209.9|13225.2|13210.2|13226.9|13211.9|13224.9|13209.9|1
1653561930000|2022-05-26 10:45:30|13223.7|13208.7|13223.7|13208.7|13223.7|13208.7|13223.7|13208.7|1
1653561990000|2022-05-26 10:46:30|13226.9|13211.9|13227.3|13212.3|13227.3|13212.3|13226.2|13211.2|3
1653562010000|2022-05-26 10:46:50|13231.9|13216.9|13230.8|13215.8|13232.2|13217.2|13230.8|13215.8|2
1653562020000|2022-05-26 10:47:00|13230.5|13215.5|13230.5|13215.5|13230.5|13215.5|13230.5|13215.5|0
1653562040000|2022-05-26 10:47:20|13226.9|13211.9|13226.9|13211.9|13226.9|13211.9|13226.9|13211.9|3
1653562050000|2022-05-26 10:47:30|13226.7|13211.7|13224.7|13209.7|13226.7|13211.7|13224.2|13209.2|3
1653562170000|2022-05-26 10:49:30|13224.6|13209.6|13224.6|13209.6|13224.6|13209.6|13224.6|13209.6|0
1653562220000|2022-05-26 10:50:20|13224.1|13209.1|13223.6|13208.6|13224.1|13209.1|13223.6|13208.6|1
1653562250000|2022-05-26 10:50:50|13224.1|13209.1|13222.6|13207.6|13224.1|13209.1|13222.6|13207.6|0
1653562350000|2022-05-26 10:52:30|||||||||7
1653562370000|2022-05-26 10:52:50|13222.8|13207.8|13222.8|13207.8|13226.8|13211.8|13222.8|13207.8|2
1653562380000|2022-05-26 10:53:00|13222.6|13207.6|13222.6|13207.6|13222.6|13207.6|13222.6|13207.6|0
1653562390000|2022-05-26 10:53:10|||||||||1
1653562400000|2022-05-26 10:53:20|13222.8|13207.8|13222.8|13207.8|13222.8|13207.8|13222.8|13207.8|1
1653562430000|2022-05-26 10:53:50|13222.5|13207.5|13222.5|13207.5|13222.5|13207.5|13222.5|13207.5|0
1653562450000|2022-05-26 10:54:10|13226.3|13211.3|13225.5|13210.5|13226.3|13211.3|13225.5|13210.5|2
1653562470000|2022-05-26 10:54:30|||||||||2
1653562490000|2022-05-26 10:54:50|13225.7|13210.7|13225.7|13210.7|13225.7|13210.7|13225.7|13210.7|0
1653562600000|2022-05-26 10:56:40|13226.4|13211.4|13226.4|13211.4|13226.4|13211.4|13226.4|13211.4|0
1653562650000|2022-05-26 10:57:30|13226.3|13211.3|13226.3|13211.3|13226.3|13211.3|13226.3|13211.3|0
1653562740000|2022-05-26 10:59:00|13226.8|13211.8|13229.3|13214.3|13231|13216|13226.8|13211.8|2
1653562750000|2022-05-26 10:59:10|13229.2|13214.2|13229.2|13214.2|13229.2|13214.2|13229.2|13214.2|0
1653562760000|2022-05-26 10:59:20|13229.5|13214.5|13229.5|13214.5|13229.5|13214.5|13229.5|13214.5|0
1653562780000|2022-05-26 10:59:40|13228.7|13213.7|13228.7|13213.7|13228.7|13213.7|13228.7|13213.7|0
1653562800000|2022-05-26 11:00:00|13228.5|13213.5|13226.5|13211.5|13228.5|13213.5|13226.5|13211.5|1
1653562810000|2022-05-26 11:00:10|13226|13211|13226|13211|13226|13211|13226|13211|1
1653562830000|2022-05-26 11:00:30|13226.3|13211.3|13226.3|13211.3|13226.3|13211.3|13226.3|13211.3|0
1653562840000|2022-05-26 11:00:40|13226|13211|13226|13211|13226|13211|13226|13211|0
1653562910000|2022-05-26 11:01:50|13225.7|13210.7|13222.9|13207.9|13225.7|13210.7|13222.9|13207.9|2
1653562930000|2022-05-26 11:02:10|13222.8|13207.8|13222.8|13207.8|13222.8|13207.8|13222.8|13207.8|0
1653562940000|2022-05-26 11:02:20|13225.8|13210.8|13225.3|13210.3|13225.8|13210.8|13225.3|13210.3|2
1653563010000|2022-05-26 11:03:30|13226.8|13211.8|13227.3|13212.3|13227.3|13212.3|13226.8|13211.8|0
1653563080000|2022-05-26 11:04:40|||||||||1
1653563110000|2022-05-26 11:05:10|13230.8|13215.8|13228.3|13213.3|13230.8|13215.8|13228.3|13213.3|1
1653563120000|2022-05-26 11:05:20|13228.1|13213.1|13227.8|13212.8|13228.1|13213.1|13227.8|13212.8|0
1653563130000|2022-05-26 11:05:30|13227.3|13212.3|13227.3|13212.3|13227.3|13212.3|13227.3|13212.3|0
1653563190000|2022-05-26 11:06:30|13227.2|13212.2|13226.7|13211.7|13227.2|13212.2|13226.7|13211.7|0
1653563230000|2022-05-26 11:07:10|13226.2|13211.2|13226.2|13211.2|13226.2|13211.2|13226.2|13211.2|2
1653563250000|2022-05-26 11:07:30|13228.4|13213.4|13228.4|13213.4|13229.2|13214.2|13228.4|13213.4|1
1653563260000|2022-05-26 11:07:40|13228.2|13213.2|13228|13213|13228.2|13213.2|13228|13213|0
1653563270000|2022-05-26 11:07:50|13227.2|13212.2|13227.2|13212.2|13227.2|13212.2|13227.2|13212.2|0
1653563440000|2022-05-26 11:10:40|13227.1|13212.1|13226.6|13211.6|13227.1|13212.1|13226.6|13211.6|0
1653563540000|2022-05-26 11:12:20|13219.8|13204.8|13224.1|13209.1|13224.6|13209.6|13219.8|13204.8|5
1653563550000|2022-05-26 11:12:30|13223|13208|13221|13206|13223|13208|13221|13206|2
1653563560000|2022-05-26 11:12:40|13220.7|13205.7|13220.3|13205.3|13220.7|13205.7|13220.3|13205.3|0
1653563590000|2022-05-26 11:13:10|13220.2|13205.2|13220.2|13205.2|13220.2|13205.2|13220.2|13205.2|0
1653563600000|2022-05-26 11:13:20|13220.4|13205.4|13220.2|13205.2|13220.4|13205.4|13220.2|13205.2|0
1653563760000|2022-05-26 11:16:00|13220.1|13205.1|13220.1|13205.1|13220.1|13205.1|13220.1|13205.1|0
1653563800000|2022-05-26 11:16:40|13222.1|13207.1|13230.6|13205.6|13230.8|13211.1|13222.1|13205.6|5
1653563830000|2022-05-26 11:17:10|13229.7|13204.7|13229.7|13204.7|13229.7|13204.7|13229.7|13204.7|1
1653563840000|2022-05-26 11:17:20|13224.1|13199.1|13229|13191.5|13229|13199.1|13223.2|13191.5|3
1653563930000|2022-05-26 11:18:50|13229.2|13191.7|13229.2|13191.7|13229.2|13191.7|13229.2|13191.7|0
1653563960000|2022-05-26 11:19:20|13223.3|13198.3|13223.3|13198.3|13223.3|13198.3|13223.3|13198.3|0
1653564050000|2022-05-26 11:20:50|13222.7|13197.7|13215.8|13200.8|13222.7|13201.5|13215.8|13197.7|3
1653564060000|2022-05-26 11:21:00|13216|13201|13216|13201|13216.3|13201.3|13216|13201|1
1653564100000|2022-05-26 11:21:40|13215.6|13200.6|13214.8|13199.8|13215.6|13200.6|13214.8|13199.8|1
1653564120000|2022-05-26 11:22:00|13217.2|13202.2|13215.1|13200.1|13217.2|13202.2|13215.1|13200.1|4
1653564130000|2022-05-26 11:22:10|13214.8|13199.8|13214.8|13199.8|13214.8|13199.8|13214.8|13199.8|0
1653564150000|2022-05-26 11:22:30|13215|13200|13215|13200|13215|13200|13215|13200|0
1653564160000|2022-05-26 11:22:40|13215.2|13200.2|13215.2|13200.2|13215.2|13200.2|13215.2|13200.2|0
1653564180000|2022-05-26 11:23:00|13220.7|13205.7|13217.6|13202.6|13220.7|13205.7|13217.6|13202.6|3
1653564190000|2022-05-26 11:23:10|13216.2|13201.2|13215.7|13200.7|13216.4|13201.4|13215.7|13200.7|1
1653564240000|2022-05-26 11:24:00|13219.1|13204.1|13214.7|13199.7|13219.1|13204.1|13214.7|13199.7|3
1653564250000|2022-05-26 11:24:10|13215.6|13200.6|13216.8|13201.8|13217.7|13202.7|13215.6|13200.6|1
1653564280000|2022-05-26 11:24:40|13216.6|13201.6|13216.6|13201.6|13216.6|13201.6|13216.6|13201.6|0
1653564300000|2022-05-26 11:25:00|13217.1|13202.1|13215|13200|13218.4|13203.4|13215|13200|5
1653564310000|2022-05-26 11:25:10|13214.7|13199.7|13214.7|13199.7|13214.7|13199.7|13214.7|13199.7|0
1653564440000|2022-05-26 11:27:20|13214.4|13199.4|13210.9|13195.9|13214.4|13199.4|13210.8|13195.8|2
1653564480000|2022-05-26 11:28:00|13211.7|13196.7|13211.7|13196.7|13211.7|13196.7|13211.7|13196.7|0
1653564530000|2022-05-26 11:28:50|13211.4|13196.4|13211.9|13196.9|13211.9|13196.9|13211.4|13196.4|2
1653564540000|2022-05-26 11:29:00|13211.6|13196.6|13207.9|13192.9|13214.2|13199.2|13207.9|13192.9|6
1653564550000|2022-05-26 11:29:10|13207.1|13192.1|13207.1|13192.1|13207.1|13192.1|13207.1|13192.1|0
1653564630000|2022-05-26 11:30:30|13207|13192|13207|13192|13207|13192|13207|13192|0
1653564650000|2022-05-26 11:30:50|13207.7|13192.7|13205.6|13190.6|13207.7|13192.7|13205.6|13190.6|0
1653564660000|2022-05-26 11:31:00|13207.8|13192.8|13212.9|13197.9|13213.1|13198.1|13207.8|13192.8|7
1653564670000|2022-05-26 11:31:10|13213|13198|13213|13198|13213|13198|13213|13198|0
1653564690000|2022-05-26 11:31:30|13213.2|13198.2|13213.7|13198.7|13213.7|13198.7|13213.2|13198.2|0
1653564700000|2022-05-26 11:31:40|13214|13199|13212.7|13197.7|13214|13199|13212.7|13197.7|2
1653564720000|2022-05-26 11:32:00|13212.9|13197.9|13212.9|13197.9|13212.9|13197.9|13212.9|13197.9|0
1653564740000|2022-05-26 11:32:20|13212.1|13197.1|13205.3|13190.3|13212.1|13197.1|13205.3|13190.3|3
1653564750000|2022-05-26 11:32:30|13203.6|13188.6|13201.1|13186.1|13203.6|13188.6|13201.1|13186.1|22
1653564760000|2022-05-26 11:32:40|13196.6|13181.6|13189.8|13174.8|13196.6|13181.6|13189.6|13174.6|9
1653564770000|2022-05-26 11:32:50|13189.1|13174.1|13188.1|13173.1|13189.1|13174.1|13188.1|13173.1|0
1653564780000|2022-05-26 11:33:00|13192.7|13177.7|13191|13176|13192.7|13177.7|13191|13176|6
1653564790000|2022-05-26 11:33:10|13190.4|13175.4|13190.4|13175.4|13190.4|13175.4|13190.4|13175.4|0
1653564890000|2022-05-26 11:34:50|13190.1|13175.1|13188|13173|13190.1|13175.1|13188|13173|1
1653564900000|2022-05-26 11:35:00|13189.3|13174.3|13191.2|13176.2|13191.2|13176.2|13189.3|13174.3|3
1653564910000|2022-05-26 11:35:10|13190.9|13175.9|13190|13175|13190.9|13175.9|13189.7|13174.7|1
1653564930000|2022-05-26 11:35:30|13189.7|13174.7|13187|13172|13189.9|13174.9|13186.5|13171.5|8
1653564940000|2022-05-26 11:35:40|13186.8|13171.8|13168.5|13153.5|13186.8|13171.8|13168.5|13153.5|14
1653564950000|2022-05-26 11:35:50|13168|13153|13168|13153|13168|13153|13168|13153|1
1653564960000|2022-05-26 11:36:00|13169.9|13154.9|13169.9|13154.9|13170.1|13155.1|13169.9|13154.9|3
1653564990000|2022-05-26 11:36:30|13169.6|13154.6|13165.5|13150.5|13169.6|13154.6|13165.5|13150.5|2
1653565010000|2022-05-26 11:36:50|13164.8|13149.8|13163|13148|13164.8|13149.8|13163|13148|1
1653565020000|2022-05-26 11:37:00|||||||||5
1653565030000|2022-05-26 11:37:10|13162.5|13147.5|13162.5|13147.5|13162.5|13147.5|13162.5|13147.5|1
1653565040000|2022-05-26 11:37:20|13161.7|13146.7|13161.5|13146.5|13161.9|13146.9|13161.2|13146.2|2
1653565050000|2022-05-26 11:37:30|13161.2|13146.2|13161|13146|13161.2|13146.2|13161|13146|6
1653565070000|2022-05-26 11:37:50|13165.5|13150.5|13165.5|13150.5|13165.8|13150.8|13165.5|13150.5|3
1653565080000|2022-05-26 11:38:00|13165.8|13150.8|13169.3|13154.3|13169.3|13154.3|13165.8|13150.8|1
1653565090000|2022-05-26 11:38:10|13168.6|13153.6|13169.6|13154.6|13169.6|13154.6|13168.6|13153.6|0
1653565110000|2022-05-26 11:38:30|13169.4|13154.4|13168.3|13153.3|13172.1|13157.1|13168.3|13153.3|2
1653565140000|2022-05-26 11:39:00|13169|13154|13164.7|13149.7|13169|13154|13164.4|13149.4|1
1653565150000|2022-05-26 11:39:10|13164.4|13149.4|13164.4|13149.4|13164.4|13149.4|13164.4|13149.4|0
1653565180000|2022-05-26 11:39:40|13163.2|13148.2|13162.9|13147.9|13163.2|13148.2|13162.9|13147.9|0
1653565220000|2022-05-26 11:40:20|13163.4|13148.4|13165.9|13150.9|13168.2|13153.2|13163.4|13148.4|2
1653565230000|2022-05-26 11:40:30|13165.4|13150.4|13165.6|13150.6|13167.1|13152.1|13164.6|13149.6|2
1653565240000|2022-05-26 11:40:40|13165.1|13150.1|13163.4|13148.4|13165.1|13150.1|13163.4|13148.4|1
1653565260000|2022-05-26 11:41:00|13162.9|13147.9|13162.9|13147.9|13162.9|13147.9|13162.9|13147.9|1
1653565280000|2022-05-26 11:41:20|13161.6|13146.6|13163.1|13148.1|13163.1|13148.1|13161.6|13146.6|4
1653565290000|2022-05-26 11:41:30|13162.8|13147.8|13162.6|13147.6|13162.8|13147.8|13162.6|13147.6|1
1653565320000|2022-05-26 11:42:00|13163.9|13148.9|13165.7|13150.7|13166.6|13151.6|13163.9|13148.9|3
1653565330000|2022-05-26 11:42:10|13166.8|13151.8|13166.8|13151.8|13166.8|13151.8|13166.8|13151.8|1
1653565340000|2022-05-26 11:42:20|13168.9|13153.9|13166.8|13151.8|13168.9|13153.9|13166.8|13151.8|7
1653565380000|2022-05-26 11:43:00|13169.9|13154.9|13168.6|13153.6|13175.6|13160.6|13168.6|13153.6|4
1653565390000|2022-05-26 11:43:10|13168.3|13153.3|13168.3|13153.3|13168.3|13153.3|13168.3|13153.3|0
1653565400000|2022-05-26 11:43:20|13169.8|13154.8|13169.8|13154.8|13169.8|13154.8|13169.8|13154.8|0
1653565410000|2022-05-26 11:43:30|13168.9|13153.9|13166.8|13151.8|13168.9|13153.9|13166.8|13151.8|2
1653565440000|2022-05-26 11:44:00|13166|13151|13166|13151|13166|13151|13166|13151|0
1653565450000|2022-05-26 11:44:10|13165.9|13150.9|13165.9|13150.9|13165.9|13150.9|13165.9|13150.9|0
1653565470000|2022-05-26 11:44:30|13166.4|13151.4|13166.2|13151.2|13166.6|13151.6|13166.2|13151.2|0
1653565480000|2022-05-26 11:44:40|13165.9|13150.9|13164.9|13149.9|13165.9|13150.9|13164.9|13149.9|0
1653565510000|2022-05-26 11:45:10|13164.7|13149.7|13164.4|13149.4|13164.7|13149.7|13164.4|13149.4|0
1653565520000|2022-05-26 11:45:20|13164.5|13149.5|13163.9|13148.9|13164.5|13149.5|13163.9|13148.9|0
1653565530000|2022-05-26 11:45:30|13164.2|13149.2|13164.2|13149.2|13164.2|13149.2|13164.2|13149.2|0
1653565610000|2022-05-26 11:46:50|13165.8|13150.8|13165.8|13150.8|13165.8|13150.8|13165.8|13150.8|0
1653565630000|2022-05-26 11:47:10|13167.4|13152.4|13169.4|13154.4|13169.4|13154.4|13167.4|13152.4|2
1653565710000|2022-05-26 11:48:30|13170.2|13155.2|13170.4|13155.4|13171.8|13156.8|13170.2|13155.2|2
1653565720000|2022-05-26 11:48:40|13167.5|13152.5|13167.5|13152.5|13167.7|13152.7|13167.5|13152.5|3
1653565740000|2022-05-26 11:49:00|13168.8|13153.8|13169.7|13154.7|13170.4|13155.4|13168.8|13153.8|1
1653565760000|2022-05-26 11:49:20|13169.2|13154.2|13169.2|13154.2|13169.4|13154.4|13169.2|13154.2|0
1653565790000|2022-05-26 11:49:50|13168.5|13153.5|13166.2|13151.2|13168.5|13153.5|13166.2|13151.2|1
1653565870000|2022-05-26 11:51:10|13165.9|13150.9|13165.9|13150.9|13165.9|13150.9|13165.9|13150.9|0
1653565900000|2022-05-26 11:51:40|13166.2|13151.2|13166.2|13151.2|13166.2|13151.2|13166.2|13151.2|0
1653565920000|2022-05-26 11:52:00|13169.4|13154.4|13169.4|13154.4|13169.4|13154.4|13169.4|13154.4|1
1653565930000|2022-05-26 11:52:10|13169.1|13154.1|13169.1|13154.1|13169.1|13154.1|13169.1|13154.1|0
1653565970000|2022-05-26 11:52:50|13172.6|13157.6|13172.1|13157.1|13172.6|13157.6|13172.1|13157.1|1
1653565980000|2022-05-26 11:53:00|13171.9|13156.9|13171.9|13156.9|13171.9|13156.9|13171.9|13156.9|0
1653566010000|2022-05-26 11:53:30|13169.3|13154.3|13169.3|13154.3|13169.3|13154.3|13169.3|13154.3|1
1653566020000|2022-05-26 11:53:40|13170|13155|13170|13155|13170|13155|13170|13155|0
1653566040000|2022-05-26 11:54:00|13167.5|13152.5|13164.2|13149.2|13167.5|13152.5|13164.2|13149.2|1
1653566050000|2022-05-26 11:54:10|13163.6|13148.6|13172.7|13157.7|13172.7|13157.7|13163.6|13148.6|10
1653566060000|2022-05-26 11:54:20|13171.7|13156.7|13170.2|13155.2|13171.7|13156.7|13170.2|13155.2|0
1653566070000|2022-05-26 11:54:30|13173.4|13158.4|13171.6|13156.6|13173.4|13158.4|13171.6|13156.6|2
1653566080000|2022-05-26 11:54:40|13171.3|13156.3|13171.3|13156.3|13171.3|13156.3|13171.3|13156.3|1
1653566100000|2022-05-26 11:55:00|13171.6|13156.6|13171.6|13156.6|13171.6|13156.6|13171.6|13156.6|0
1653566150000|2022-05-26 11:55:50|13172|13157|13172.9|13157.9|13173.8|13158.8|13172|13157|1
1653566160000|2022-05-26 11:56:00|13172.5|13157.5|13172.9|13157.9|13172.9|13157.9|13172.5|13157.5|0
1653566190000|2022-05-26 11:56:30|13172.2|13157.2|13174.2|13159.2|13174.4|13159.4|13171.8|13156.8|5
1653566200000|2022-05-26 11:56:40|13173.7|13158.7|13173.7|13158.7|13173.7|13158.7|13173.7|13158.7|0
1653566210000|2022-05-26 11:56:50|13173.5|13158.5|13172.9|13157.9|13173.5|13158.5|13172.4|13157.4|0
1653566230000|2022-05-26 11:57:10|13172.4|13157.4|13171.8|13156.8|13172.6|13157.6|13171.8|13156.8|1
1653566240000|2022-05-26 11:57:20|13171.5|13156.5|13171.5|13156.5|13171.5|13156.5|13171.5|13156.5|0
1653566260000|2022-05-26 11:57:40|13171.7|13156.7|13171.5|13156.5|13171.7|13156.7|13171.5|13156.5|0
1653566270000|2022-05-26 11:57:50|13171.7|13156.7|13171.7|13156.7|13171.7|13156.7|13171.7|13156.7|0
1653566310000|2022-05-26 11:58:30|13172|13157|13172|13157|13172|13157|13172|13157|0
1653566320000|2022-05-26 11:58:40|13171.9|13156.9|13171.9|13156.9|13171.9|13156.9|13171.9|13156.9|0
1653566340000|2022-05-26 11:59:00|13171.5|13156.5|13171.5|13156.5|13171.5|13156.5|13171.5|13156.5|0
1653566350000|2022-05-26 11:59:10|13172.7|13157.7|13172.7|13157.7|13172.7|13157.7|13172.7|13157.7|1
1653566370000|2022-05-26 11:59:30|13172.6|13157.6|13171.5|13156.5|13172.6|13157.6|13171.5|13156.5|2
1653566400000|2022-05-26 12:00:00|13171.9|13156.9|13171.7|13156.7|13172.1|13157.1|13171.5|13156.5|5
1653566430000|2022-05-26 12:00:30|13171.2|13156.2|13169.6|13154.6|13171.2|13156.2|13169.6|13154.6|14
1653566440000|2022-05-26 12:00:40|13165.2|13150.2|13158.9|13143.9|13165.2|13150.2|13158.9|13143.9|16
1653566450000|2022-05-26 12:00:50|13158.4|13143.4|13157.8|13142.8|13158.4|13143.4|13157.8|13142.8|9
1653566460000|2022-05-26 12:01:00|13159.2|13144.2|13141.8|13126.8|13159.2|13144.2|13141.8|13126.8|25
1653566470000|2022-05-26 12:01:10|13141.5|13126.5|13143.6|13128.6|13145|13130|13140.5|13125.5|8
1653566480000|2022-05-26 12:01:20|13143.9|13128.9|13143.6|13128.6|13147|13132|13142.7|13127.7|2
1653566490000|2022-05-26 12:01:30|13142.7|13127.7|13142.7|13127.7|13142.7|13127.7|13142.7|13127.7|0
1653566500000|2022-05-26 12:01:40|13142|13127|13142|13127|13142|13127|13142|13127|1
1653566510000|2022-05-26 12:01:50|13141.5|13126.5|13139|13124|13141.5|13126.5|13139|13124|0
1653566520000|2022-05-26 12:02:00|13138.7|13123.7|13139.5|13124.5|13139.5|13124.5|13137.1|13122.1|4
1653566530000|2022-05-26 12:02:10|||||||||1
1653566540000|2022-05-26 12:02:20|13140|13125|13140|13125|13140|13125|13140|13125|0
1653566550000|2022-05-26 12:02:30|13140.4|13125.4|13139.9|13124.9|13140.4|13125.4|13139.9|13124.9|3
1653566560000|2022-05-26 12:02:40|13139.1|13124.1|13139.3|13124.3|13139.3|13124.3|13137.8|13122.8|3
1653566590000|2022-05-26 12:03:10|13145.6|13130.6|13139.9|13124.9|13145.6|13130.6|13139.9|13124.9|2
1653566600000|2022-05-26 12:03:20|13138.3|13123.3|13140.8|13125.8|13142.3|13127.3|13138.3|13123.3|1
1653566610000|2022-05-26 12:03:30|13140.5|13125.5|13138.9|13123.9|13140.5|13125.5|13138.9|13123.9|1
1653566620000|2022-05-26 12:03:40|13138.6|13123.6|13138.6|13123.6|13138.6|13123.6|13138.6|13123.6|0
1653566630000|2022-05-26 12:03:50|13138.9|13123.9|13136.1|13121.1|13139.1|13124.1|13136.1|13121.1|2
1653566640000|2022-05-26 12:04:00|13140|13125|13140.1|13125.1|13140.8|13125.8|13137.1|13122.1|16
1653566650000|2022-05-26 12:04:10|13139.9|13124.9|13139.9|13124.9|13139.9|13124.9|13139.9|13124.9|5
1653566670000|2022-05-26 12:04:30|13139|13124|13138.3|13123.3|13139|13124|13138.3|13123.3|1
1653566680000|2022-05-26 12:04:40|13138.5|13123.5|13134.8|13119.8|13138.5|13123.5|13134.8|13119.8|1
1653566690000|2022-05-26 12:04:50|13134.2|13119.2|13134.2|13119.2|13134.2|13119.2|13134.2|13119.2|1
1653566700000|2022-05-26 12:05:00|13137.1|13122.1|13142.8|13127.8|13144.6|13129.6|13137.1|13122.1|16
1653566710000|2022-05-26 12:05:10|13142.2|13127.2|13141.4|13126.4|13142.2|13127.2|13141.4|13126.4|1
1653566720000|2022-05-26 12:05:20|13141.7|13126.7|13142.1|13127.1|13142.1|13127.1|13141.7|13126.7|2
1653566730000|2022-05-26 12:05:30|13141.8|13126.8|13137.9|13122.9|13141.8|13126.8|13137.7|13122.7|5
1653566740000|2022-05-26 12:05:40|13136.1|13121.1|13134.1|13119.1|13136.1|13121.1|13134.1|13119.1|15
1653566750000|2022-05-26 12:05:50|13134.4|13119.4|13134.4|13119.4|13134.4|13119.4|13134.4|13119.4|3
1653566760000|2022-05-26 12:06:00|13134.1|13119.1|13144.3|13129.3|13144.3|13129.3|13134.1|13119.1|15
1653566780000|2022-05-26 12:06:20|13144.5|13129.5|13144.5|13129.5|13144.5|13129.5|13144.5|13129.5|0
1653566790000|2022-05-26 12:06:30|13144.3|13129.3|13144.5|13129.5|13144.5|13129.5|13144.3|13129.3|0
1653566800000|2022-05-26 12:06:40|13144.7|13129.7|13155.3|13140.3|13155.3|13140.3|13144.7|13129.7|1
1653566810000|2022-05-26 12:06:50|13153.8|13138.8|13153.9|13138.9|13154.2|13139.2|13153.4|13138.4|1
1653566820000|2022-05-26 12:07:00|13154.1|13139.1|13154.1|13139.1|13154.1|13139.1|13154.1|13139.1|0
1653566830000|2022-05-26 12:07:10|13154.9|13139.9|13154.9|13139.9|13154.9|13139.9|13154.9|13139.9|0
1653566850000|2022-05-26 12:07:30|13155.5|13140.5|13165.3|13150.3|13165.3|13150.3|13152.4|13137.4|3
1653566860000|2022-05-26 12:07:40|13165.8|13150.8|13165.1|13150.1|13165.8|13150.8|13164.9|13149.9|0
1653566870000|2022-05-26 12:07:50|13165.3|13150.3|13166.1|13151.1|13166.3|13151.3|13165.1|13150.1|1
1653566880000|2022-05-26 12:08:00|13166.3|13151.3|13165.2|13150.2|13166.3|13151.3|13161|13146|3
1653566890000|2022-05-26 12:08:10|13164.5|13149.5|13167.3|13152.3|13167.3|13152.3|13164.5|13149.5|5
1653566910000|2022-05-26 12:08:30|13166.8|13151.8|13166.8|13151.8|13166.8|13151.8|13166.8|13151.8|1
1653566990000|2022-05-26 12:09:50|13166.2|13151.2|13164.9|13149.9|13166.2|13151.2|13164.9|13149.9|5
1653567000000|2022-05-26 12:10:00|13165.1|13150.1|13165.1|13150.1|13165.1|13150.1|13165.1|13150.1|0
1653567020000|2022-05-26 12:10:20|13165.6|13150.6|13165.6|13150.6|13165.6|13150.6|13165.6|13150.6|1
1653567030000|2022-05-26 12:10:30|13165.4|13150.4|13165.6|13150.6|13165.6|13150.6|13165.4|13150.4|2
1653567040000|2022-05-26 12:10:40|13166|13151|13166.5|13151.5|13166.5|13151.5|13165|13150|0
1653567050000|2022-05-26 12:10:50|13166.3|13151.3|13165.2|13150.2|13166.3|13151.3|13165.2|13150.2|1
1653567060000|2022-05-26 12:11:00|13165.4|13150.4|13172.9|13157.9|13178|13158.1|13165.4|13150.4|2
1653567080000|2022-05-26 12:11:20|13173.1|13158.1|13173.1|13158.1|13173.1|13158.1|13173.1|13158.1|0
1653567090000|2022-05-26 12:11:30|13173.6|13158.6|13173.6|13158.6|13173.6|13158.6|13173.6|13158.6|0
1653567100000|2022-05-26 12:11:40|13176.3|13161.3|13179.8|13164.8|13185.7|13165.2|13176.3|13160.1|2
1653567110000|2022-05-26 12:11:50|13180.6|13165.6|13177.9|13162.9|13180.6|13165.6|13177.4|13162.4|2
1653567120000|2022-05-26 12:12:00|13178.1|13163.1|13178.1|13163.1|13178.1|13163.1|13178.1|13163.1|0
1653567150000|2022-05-26 12:12:30|13178|13163|13179.2|13164.2|13179.2|13164.2|13178|13163|0
1653567160000|2022-05-26 12:12:40|13180|13165|13170.6|13155.6|13180|13165|13170.6|13155.6|5
1653567170000|2022-05-26 12:12:50|13169.3|13154.3|13169.8|13154.8|13169.8|13154.8|13169.3|13154.3|4
1653567180000|2022-05-26 12:13:00|13168.9|13153.9|13169.4|13154.4|13169.4|13154.4|13167.8|13152.8|1
1653567190000|2022-05-26 12:13:10|13169.6|13154.6|13169.4|13154.4|13169.6|13154.6|13169|13154|0
1653567220000|2022-05-26 12:13:40|13171.9|13156.9|13171.9|13156.9|13171.9|13156.9|13171.9|13156.9|0
1653567230000|2022-05-26 12:13:50|13173.4|13158.4|13173.9|13158.9|13173.9|13158.9|13173.4|13158.4|1
1653567250000|2022-05-26 12:14:10|13173.8|13158.8|13173.8|13158.8|13173.8|13158.8|13173.8|13158.8|0
1653567260000|2022-05-26 12:14:20|13177.5|13162.5|13178.7|13163.7|13179.5|13164.5|13177.5|13162.5|1
1653567270000|2022-05-26 12:14:30|13180|13165|13180|13165|13180|13165|13180|13165|0
1653567280000|2022-05-26 12:14:40|13179.9|13164.9|13180.4|13165.4|13180.4|13165.4|13179.9|13164.9|0
1653567290000|2022-05-26 12:14:50|13180.2|13165.2|13180.2|13165.2|13180.2|13165.2|13180.2|13165.2|1
1653567300000|2022-05-26 12:15:00|13176.8|13161.8|13174.3|13159.3|13176.8|13161.8|13174|13159|2
1653567350000|2022-05-26 12:15:50|13174|13159|13174|13159|13174|13159|13174|13159|1
1653567360000|2022-05-26 12:16:00|13174.2|13159.2|13174.2|13159.2|13174.2|13159.2|13174.2|13159.2|0
1653567410000|2022-05-26 12:16:50|13173.9|13158.9|13173.9|13158.9|13173.9|13158.9|13173.9|13158.9|1
1653567420000|2022-05-26 12:17:00|13174.2|13159.2|13176.7|13161.7|13176.7|13161.7|13174.2|13159.2|1
1653567430000|2022-05-26 12:17:10|13177.7|13162.7|13177.7|13162.7|13177.7|13162.7|13177.7|13162.7|0
1653567450000|2022-05-26 12:17:30|13175.1|13160.1|13175.1|13160.1|13175.1|13160.1|13175.1|13160.1|0
1653567460000|2022-05-26 12:17:40|13174.5|13159.5|13174.3|13159.3|13174.5|13159.5|13174.3|13159.3|0
1653567470000|2022-05-26 12:17:50|13173.1|13158.1|13172.4|13157.4|13173.1|13158.1|13172.4|13157.4|1
1653567480000|2022-05-26 12:18:00|13171.1|13156.1|13170.8|13155.8|13171.1|13156.1|13170.2|13155.2|1
1653567490000|2022-05-26 12:18:10|13170.3|13155.3|13170.3|13155.3|13170.3|13155.3|13170.3|13155.3|0
1653567500000|2022-05-26 12:18:20|13170|13155|13169.8|13154.8|13170|13155|13169.8|13154.8|0
1653567510000|2022-05-26 12:18:30|13169.7|13154.7|13168.8|13153.8|13169.7|13154.7|13168.8|13153.8|1
1653567530000|2022-05-26 12:18:50|13168.5|13153.5|13168.1|13153.1|13168.5|13153.5|13168.1|13153.1|1
1653567540000|2022-05-26 12:19:00|13169.5|13154.5|13171|13156|13171|13156|13169.5|13154.5|1
1653567560000|2022-05-26 12:19:20|13170.8|13155.8|13169.6|13154.6|13170.8|13155.8|13169.6|13154.6|8
1653567570000|2022-05-26 12:19:30|13170.1|13155.1|13173.1|13158.1|13173.1|13158.1|13170.1|13155.1|0
1653567590000|2022-05-26 12:19:50|13173.6|13158.6|13173.6|13158.6|13173.6|13158.6|13173.6|13158.6|5
1653567600000|2022-05-26 12:20:00|13175.1|13160.1|13175.6|13160.6|13175.6|13160.6|13175.1|13160.1|4
1653567630000|2022-05-26 12:20:30|13176.6|13161.6|13176.4|13161.4|13176.6|13161.6|13176.4|13161.4|11
1653567640000|2022-05-26 12:20:40|13175.1|13160.1|13175.3|13160.3|13175.3|13160.3|13174.9|13159.9|3
1653567650000|2022-05-26 12:20:50|13175.5|13160.5|13177.8|13162.8|13177.8|13162.8|13175.5|13160.5|0
1653567660000|2022-05-26 12:21:00|13178.1|13163.1|13173|13158|13179.1|13164.1|13172.8|13157.8|2
1653567670000|2022-05-26 12:21:10|13172.8|13157.8|13169.7|13154.7|13176.4|13161.4|13169.7|13154.7|3
1653567680000|2022-05-26 12:21:20|13169.4|13154.4|13168.3|13153.3|13169.4|13154.4|13168.3|13153.3|3
1653567690000|2022-05-26 12:21:30|13168.6|13153.6|13164.1|13149.1|13168.6|13153.6|13163.7|13148.7|9
1653567700000|2022-05-26 12:21:40|13163.8|13148.8|13163.6|13148.6|13163.8|13148.8|13163.6|13148.6|5
1653567710000|2022-05-26 12:21:50|13161.3|13146.3|13161.6|13146.6|13161.6|13146.6|13161.3|13146.3|2
1653567720000|2022-05-26 12:22:00|13162.5|13147.5|13160.8|13145.8|13162.5|13147.5|13160.8|13145.8|7
1653567730000|2022-05-26 12:22:10|||||||||2
1653567740000|2022-05-26 12:22:20|||||||||1
1653567750000|2022-05-26 12:22:30|||||||||2
1653567760000|2022-05-26 12:22:40|13161|13146|13161.3|13146.3|13161.3|13146.3|13161|13146|2
1653567770000|2022-05-26 12:22:50|||||||||3
1653567780000|2022-05-26 12:23:00|13162.4|13147.4|13171.5|13156.5|13171.5|13156.5|13162.4|13147.4|8
1653567800000|2022-05-26 12:23:20|13171.7|13156.7|13171.7|13156.7|13171.7|13156.7|13171.7|13156.7|0
1653567810000|2022-05-26 12:23:30|13171.5|13156.5|13171.5|13156.5|13171.5|13156.5|13171.5|13156.5|2
1653567820000|2022-05-26 12:23:40|13171.2|13156.2|13177.5|13162.5|13177.5|13162.5|13171.2|13156.2|11
1653567830000|2022-05-26 12:23:50|13177.8|13162.8|13178.6|13163.6|13179.6|13164.6|13177.6|13162.6|5
1653567840000|2022-05-26 12:24:00|13178.9|13163.9|13170.1|13155.1|13178.9|13163.9|13168.2|13153.2|3
1653567850000|2022-05-26 12:24:10|13169.4|13154.4|13167.5|13152.5|13169.4|13154.4|13167.5|13152.5|4
1653567860000|2022-05-26 12:24:20|13168.1|13153.1|13167.6|13152.6|13168.1|13153.1|13167.6|13152.6|0
1653567870000|2022-05-26 12:24:30|13167.3|13152.3|13166.9|13151.9|13167.3|13152.3|13166.9|13151.9|1
1653567880000|2022-05-26 12:24:40|||||||||2
1653567890000|2022-05-26 12:24:50|13167.5|13152.5|13167.5|13152.5|13167.5|13152.5|13167.5|13152.5|1
1653567900000|2022-05-26 12:25:00|13167.4|13152.4|13167.4|13152.4|13167.4|13152.4|13167.4|13152.4|2
1653567910000|2022-05-26 12:25:10|13167.2|13152.2|13167.2|13152.2|13167.2|13152.2|13167.2|13152.2|0
1653567930000|2022-05-26 12:25:30|||||||||1
1653567950000|2022-05-26 12:25:50|13167.6|13152.6|13173.7|13158.7|13175.2|13160.2|13167.6|13152.6|1
1653567960000|2022-05-26 12:26:00|13175.7|13160.7|13178.2|13163.2|13178.2|13163.2|13175.7|13160.7|4
1653567970000|2022-05-26 12:26:10|13179.3|13164.3|13179.3|13164.3|13179.3|13164.3|13179.3|13164.3|0
1653567980000|2022-05-26 12:26:20|13180.4|13165.4|13184.5|13169.5|13184.5|13169.5|13180.4|13165.4|2
1653567990000|2022-05-26 12:26:30|13189.1|13174.1|13186|13171|13189.1|13174.1|13183.4|13168.4|4
1653568000000|2022-05-26 12:26:40|13186.3|13171.3|13190.3|13175.3|13191.3|13176.3|13184.7|13169.7|5
1653568010000|2022-05-26 12:26:50|13190|13175|13180.6|13165.6|13190|13175|13180.6|13165.6|11
1653568020000|2022-05-26 12:27:00|13180.3|13165.3|13179.3|13164.3|13180.3|13165.3|13179.3|13164.3|0
1653568030000|2022-05-26 12:27:10|13179|13164|13180.6|13165.6|13180.6|13165.6|13179|13164|4
1653568040000|2022-05-26 12:27:20|13181.8|13166.8|13181.8|13166.8|13181.8|13166.8|13181.8|13166.8|6
1653568050000|2022-05-26 12:27:30|13182|13167|13173.5|13158.5|13182|13167|13173.5|13158.5|1
1653568060000|2022-05-26 12:27:40|13173.9|13158.9|13173.7|13158.7|13174.5|13159.5|13173.7|13158.7|1
1653568080000|2022-05-26 12:28:00|13174.3|13159.3|13174.3|13159.3|13174.3|13159.3|13174|13159|2
1653568090000|2022-05-26 12:28:10|13174.6|13159.6|13181|13166|13181.7|13166.7|13174.6|13159.6|2
1653568120000|2022-05-26 12:28:40|13181.4|13166.4|13181.9|13166.9|13181.9|13166.9|13181.4|13166.4|0
1653568130000|2022-05-26 12:28:50|13181.7|13166.7|13181|13166|13181.7|13166.7|13181|13166|0
1653568150000|2022-05-26 12:29:10|13181.5|13166.5|13181.8|13166.8|13181.8|13166.8|13181.5|13166.5|1
1653568160000|2022-05-26 12:29:20|13180.5|13165.5|13181|13166|13181|13166|13178.5|13163.5|1
1653568170000|2022-05-26 12:29:30|13189|13164|13189|13164|13189|13164|13189|13164|2
1653568190000|2022-05-26 12:29:50|13189.5|13164.5|13193.8|13156.3|13193.8|13164.5|13188.4|13156.3|2
1653568200000|2022-05-26 12:30:00|13194.1|13156.6|13183|13168|13194.3|13168.3|13183|13156.3|48
1653568210000|2022-05-26 12:30:10|13181.9|13166.9|13193.7|13156.2|13196.8|13171.3|13181.9|13155.8|15
1653568220000|2022-05-26 12:30:20|13186.3|13161.3|13193.7|13156.2|13194.5|13167.3|13182.3|13156.2|5
1653568240000|2022-05-26 12:30:40|13186.9|13161.9|13187|13162|13187|13162|13186.8|13161.8|0
1653568250000|2022-05-26 12:30:50|13195.8|13158.3|13198|13160.5|13198|13160.5|13195.8|13158.3|0
1653568260000|2022-05-26 12:31:00|13199.5|13162|13192.4|13177.4|13199.5|13177.4|13192.4|13162|1
1653568270000|2022-05-26 12:31:10|13192.6|13177.6|13192.7|13167.7|13192.7|13177.6|13192.4|13167.7|1
1653568310000|2022-05-26 12:31:50|13190.9|13175.9|13191|13176|13191|13176|13190.9|13175.9|1
1653568320000|2022-05-26 12:32:00|13191.4|13176.4|13186.7|13171.7|13191.4|13176.4|13186.7|13171.7|4
1653568330000|2022-05-26 12:32:10|13188.8|13173.8|13188.4|13173.4|13190.1|13175.1|13188.4|13173.4|0
1653568350000|2022-05-26 12:32:30|13190.9|13175.9|13190.9|13175.9|13190.9|13175.9|13190.9|13175.9|1
1653568360000|2022-05-26 12:32:40|13190.4|13175.4|13188.7|13173.7|13190.4|13175.4|13188.5|13173.5|1
1653568370000|2022-05-26 12:32:50|13188.5|13173.5|13188.5|13173.5|13189.9|13174.9|13188.5|13173.5|6
1653568380000|2022-05-26 12:33:00|13188.7|13173.7|13188.7|13173.7|13188.7|13173.7|13188.7|13173.7|0
1653568410000|2022-05-26 12:33:30|13188.5|13173.5|13187.8|13172.8|13188.5|13173.5|13187.6|13172.6|2
1653568420000|2022-05-26 12:33:40|13188.1|13173.1|13188.1|13173.1|13188.1|13173.1|13188.1|13173.1|0
1653568430000|2022-05-26 12:33:50|13188.3|13173.3|13188.3|13173.3|13188.3|13173.3|13188.3|13173.3|1
1653568440000|2022-05-26 12:34:00|13187.3|13172.3|13187.8|13172.8|13187.8|13172.8|13187.3|13172.3|6
1653568450000|2022-05-26 12:34:10|13188.1|13173.1|13188.1|13173.1|13191.2|13176.2|13187.9|13172.9|7
1653568460000|2022-05-26 12:34:20|13187.8|13172.8|13190|13175|13190|13175|13187.8|13172.8|6
1653568470000|2022-05-26 12:34:30|13189.2|13174.2|13189.2|13174.2|13189.2|13174.2|13189.2|13174.2|2
1653568480000|2022-05-26 12:34:40|13189.1|13174.1|13189.1|13174.1|13189.1|13174.1|13189.1|13174.1|0
1653568490000|2022-05-26 12:34:50|13187.5|13172.5|13198.5|13183.5|13199.2|13184.2|13187.5|13172.5|5
1653568500000|2022-05-26 12:35:00|13198.1|13183.1|13198|13183|13198.1|13183.1|13195|13180|1
1653568510000|2022-05-26 12:35:10|13198.9|13183.9|13199.7|13184.7|13199.7|13184.7|13198.9|13183.9|0
1653568520000|2022-05-26 12:35:20|13200|13185|13207|13192|13207|13192|13200|13185|2
1653568530000|2022-05-26 12:35:30|13207.2|13192.2|13204|13189|13207.2|13192.2|13204|13189|0
1653568540000|2022-05-26 12:35:40|13203.8|13188.8|13212.2|13197.2|13212.2|13197.2|13203.5|13188.5|1
1653568550000|2022-05-26 12:35:50|13211.9|13196.9|13211.9|13196.9|13211.9|13196.9|13211.9|13196.9|2
1653568560000|2022-05-26 12:36:00|||||||||1
1653568570000|2022-05-26 12:36:10|13210.5|13195.5|13210.5|13195.5|13210.5|13195.5|13210.5|13195.5|0
1653568580000|2022-05-26 12:36:20|13210.9|13195.9|13211.4|13196.4|13211.4|13196.4|13210.9|13195.9|1
1653568590000|2022-05-26 12:36:30|13209.9|13194.9|13209.9|13194.9|13209.9|13194.9|13209.2|13194.2|1
1653568600000|2022-05-26 12:36:40|13206.9|13191.9|13207|13192|13207|13192|13206.9|13191.9|0
1653568640000|2022-05-26 12:37:20|13206.6|13191.6|13206.1|13191.1|13207.1|13192.1|13205.6|13190.6|0
1653568650000|2022-05-26 12:37:30|13204.6|13189.6|13202.9|13187.9|13204.6|13189.6|13202.6|13187.6|18
1653568660000|2022-05-26 12:37:40|13202.6|13187.6|13202.1|13187.1|13202.6|13187.6|13202.1|13187.1|0
1653568670000|2022-05-26 12:37:50|13201.6|13186.6|13201.4|13186.4|13202.4|13187.4|13201.4|13186.4|15
1653568680000|2022-05-26 12:38:00|13201.6|13186.6|13203.9|13188.9|13204.1|13189.1|13201.1|13186.1|1
1653568690000|2022-05-26 12:38:10|13204.3|13189.3|13203.9|13188.9|13204.6|13189.6|13203.9|13188.9|2
1653568700000|2022-05-26 12:38:20|13203.1|13188.1|13203.1|13188.1|13203.1|13188.1|13203.1|13188.1|5
1653568710000|2022-05-26 12:38:30|13202.8|13187.8|13204.4|13189.4|13204.4|13189.4|13202.8|13187.8|6
1653568720000|2022-05-26 12:38:40|13204.7|13189.7|13205.5|13190.5|13205.8|13190.8|13204.4|13189.4|0
1653568750000|2022-05-26 12:39:10|13205.7|13190.7|13205|13190|13205.7|13190.7|13205|13190|0
1653568770000|2022-05-26 12:39:30|13204.5|13189.5|13204.5|13189.5|13204.5|13189.5|13204.3|13189.3|0
1653568780000|2022-05-26 12:39:40|13204.8|13189.8|13206.3|13191.3|13206.5|13191.5|13204.5|13189.5|1
1653568790000|2022-05-26 12:39:50|13206.5|13191.5|13207.1|13192.1|13207.1|13192.1|13204.2|13189.2|2
1653568800000|2022-05-26 12:40:00|13207.4|13192.4|13204|13189|13207.4|13192.4|13204|13189|3
1653568810000|2022-05-26 12:40:10|13204.5|13189.5|13206.3|13191.3|13206.5|13191.5|13204.5|13189.5|5
1653568820000|2022-05-26 12:40:20|13206.1|13191.1|13204.8|13189.8|13206.1|13191.1|13204.8|13189.8|1
1653568830000|2022-05-26 12:40:30|13207.9|13192.9|13217.5|13202.5|13218|13203|13207.9|13192.9|11
1653568840000|2022-05-26 12:40:40|13218.5|13203.5|13218.3|13203.3|13218.5|13203.5|13218.3|13203.3|1
1653568850000|2022-05-26 12:40:50|13223.2|13208.2|13221.3|13206.3|13223.2|13208.2|13221.3|13206.3|2
1653568860000|2022-05-26 12:41:00|13222.6|13207.6|13224|13209|13224|13209|13222.6|13207.6|0
1653568870000|2022-05-26 12:41:10|13225.1|13210.1|13226.5|13211.5|13226.5|13211.5|13224.6|13209.6|2
1653568880000|2022-05-26 12:41:20|13227.2|13212.2|13232.9|13217.9|13234.9|13219.9|13227.2|13212.2|4
1653568890000|2022-05-26 12:41:30|13232.7|13217.7|13241.7|13216.7|13241.7|13220.7|13228.8|13213.8|8
1653568900000|2022-05-26 12:41:40|13240.9|13215.9|13239.4|13224.4|13242.5|13224.6|13237.9|13215.9|0
1653568910000|2022-05-26 12:41:50|13239.9|13224.9|13237.5|13222.5|13240|13225|13231.8|13216.8|7
1653568920000|2022-05-26 12:42:00|13237.2|13222.2|13237.2|13222.2|13237.2|13222.2|13237.2|13222.2|0
1653568930000|2022-05-26 12:42:10|13236.7|13221.7|13236.7|13221.7|13236.7|13221.7|13236.7|13221.7|0
1653568940000|2022-05-26 12:42:20|13238.1|13223.1|13243.4|13228.4|13243.4|13228.4|13238.1|13223.1|0
1653568950000|2022-05-26 12:42:30|13249.3|13234.3|13249.2|13234.2|13251.2|13236.2|13247.6|13232.6|2
1653568960000|2022-05-26 12:42:40|13249.4|13234.4|13247.3|13222.3|13249.4|13234.4|13247.3|13222.3|1
1653568970000|2022-05-26 12:42:50|13247.6|13222.6|13249.7|13224.7|13249.7|13224.7|13247.6|13222.6|2
1653568980000|2022-05-26 12:43:00|13249.6|13224.6|13250.8|13225.8|13250.8|13225.8|13249.4|13224.4|5
1653568990000|2022-05-26 12:43:10|13242.9|13227.9|13244.6|13229.6|13244.6|13229.6|13241.9|13226.9|1
1653569000000|2022-05-26 12:43:20|13244.8|13229.8|13234.2|13219.2|13245.7|13230.7|13232.5|13217.5|5
1653569010000|2022-05-26 12:43:30|13234.5|13219.5|13232.8|13217.8|13240.8|13225.8|13229.4|13214.4|2
1653569020000|2022-05-26 12:43:40|13233|13218|13233.5|13218.5|13233.6|13218.6|13232.1|13217.1|3
1653569030000|2022-05-26 12:43:50|13233|13218|13227|13212|13233.8|13218.8|13227|13212|2
1653569040000|2022-05-26 12:44:00|13227.8|13212.8|13225.8|13210.8|13227.8|13212.8|13225.8|13210.8|0
1653569060000|2022-05-26 12:44:20|13219|13204|13218.9|13203.9|13219|13204|13218.9|13203.9|0
1653569070000|2022-05-26 12:44:30|13214.8|13199.8|13214.8|13199.8|13214.8|13199.8|13214.8|13199.8|0
1653569080000|2022-05-26 12:44:40|13209.9|13194.9|13202.8|13187.8|13209.9|13194.9|13202.8|13187.8|4
1653569090000|2022-05-26 12:44:50|13203.3|13188.3|13208.7|13193.7|13208.7|13193.7|13202.8|13187.8|1
1653569100000|2022-05-26 12:45:00|13209|13194|13210.5|13195.5|13210.5|13195.5|13209|13194|0
1653569110000|2022-05-26 12:45:10|13211.1|13196.1|13211.4|13196.4|13211.8|13196.8|13211.1|13196.1|0
1653569120000|2022-05-26 12:45:20|13211.6|13196.6|13211.6|13196.6|13211.8|13196.8|13211.6|13196.6|1
1653569150000|2022-05-26 12:45:50|13215.7|13200.7|13210.8|13195.8|13219.1|13204.1|13210.8|13195.8|4
1653569160000|2022-05-26 12:46:00|13211.4|13196.4|13211.4|13196.4|13211.4|13196.4|13211.4|13196.4|1
1653569170000|2022-05-26 12:46:10|13210.6|13195.6|13210.1|13195.1|13210.6|13195.6|13210.1|13195.1|0
1653569180000|2022-05-26 12:46:20|13210.8|13195.8|13210.8|13195.8|13210.8|13195.8|13210.8|13195.8|2
1653569190000|2022-05-26 12:46:30|13209.8|13194.8|13209.8|13194.8|13209.8|13194.8|13209.8|13194.8|0
1653569200000|2022-05-26 12:46:40|13214.2|13199.2|13215.4|13200.4|13215.4|13200.4|13214.2|13199.2|2
1653569210000|2022-05-26 12:46:50|13217.1|13202.1|13217.1|13202.1|13217.1|13202.1|13217.1|13202.1|2
1653569220000|2022-05-26 12:47:00|13210.1|13195.1|13208.5|13193.5|13210.1|13195.1|13208.5|13193.5|1
1653569230000|2022-05-26 12:47:10|13210.5|13195.5|13212.4|13197.4|13212.4|13197.4|13210.5|13195.5|3
1653569250000|2022-05-26 12:47:30|13212.6|13197.6|13213.1|13198.1|13213.6|13198.6|13212.6|13197.6|1
1653569270000|2022-05-26 12:47:50|13211.5|13196.5|13209.4|13194.4|13211.5|13196.5|13209.4|13194.4|1
1653569290000|2022-05-26 12:48:10|13210.1|13195.1|13209.7|13194.7|13210.7|13195.7|13209.7|13194.7|2
1653569300000|2022-05-26 12:48:20|13210.3|13195.3|13210.3|13195.3|13210.3|13195.3|13210.3|13195.3|0
1653569310000|2022-05-26 12:48:30|13210.6|13195.6|13210.2|13195.2|13210.6|13195.6|13210.2|13195.2|0
1653569320000|2022-05-26 12:48:40|13210.7|13195.7|13210.7|13195.7|13210.7|13195.7|13210.7|13195.7|1
1653569340000|2022-05-26 12:49:00|13211|13196|13211|13196|13211|13196|13211|13196|1
1653569350000|2022-05-26 12:49:10|13204.1|13189.1|13205.1|13190.1|13205.1|13190.1|13203.8|13188.8|3
1653569370000|2022-05-26 12:49:30|13204.4|13189.4|13204.1|13189.1|13204.4|13189.4|13204.1|13189.1|8
1653569380000|2022-05-26 12:49:40|13203.9|13188.9|13203.9|13188.9|13203.9|13188.9|13203.9|13188.9|0
1653569390000|2022-05-26 12:49:50|13201.9|13186.9|13201.4|13186.4|13201.9|13186.9|13201.4|13186.4|1
1653569400000|2022-05-26 12:50:00|||||||||3
1653569410000|2022-05-26 12:50:10|13200.9|13185.9|13200.9|13185.9|13200.9|13185.9|13200.9|13185.9|1
1653569420000|2022-05-26 12:50:20|13202.5|13187.5|13197.3|13182.3|13202.5|13187.5|13196.4|13181.4|19
1653569430000|2022-05-26 12:50:30|13198.9|13183.9|13196.8|13181.8|13199.4|13184.4|13196.3|13181.3|3
1653569440000|2022-05-26 12:50:40|13197|13182|13200.3|13185.3|13201.8|13186.8|13197|13182|8
1653569450000|2022-05-26 12:50:50|13200.5|13185.5|13200.5|13185.5|13200.5|13185.5|13200.5|13185.5|0
1653569470000|2022-05-26 12:51:10|13200.3|13185.3|13198.4|13183.4|13200.3|13185.3|13198.4|13183.4|0
1653569480000|2022-05-26 12:51:20|13198.3|13183.3|13199.7|13184.7|13199.7|13184.7|13198.1|13183.1|5
1653569490000|2022-05-26 12:51:30|13199.3|13184.3|13198.6|13183.6|13199.8|13184.8|13198.6|13183.6|1
1653569500000|2022-05-26 12:51:40|13198.8|13183.8|13198.4|13183.4|13199.1|13184.1|13198.4|13183.4|0
1653569510000|2022-05-26 12:51:50|13198.2|13183.2|13199.8|13184.8|13199.8|13184.8|13198.2|13183.2|3
1653569520000|2022-05-26 12:52:00|13198.7|13183.7|13198.7|13183.7|13198.7|13183.7|13198.7|13183.7|3
1653569530000|2022-05-26 12:52:10|13198.1|13183.1|13198.3|13183.3|13198.3|13183.3|13198.1|13183.1|1
1653569550000|2022-05-26 12:52:30|13198.4|13183.4|13196.4|13181.4|13198.4|13183.4|13196.2|13181.2|2
1653569560000|2022-05-26 12:52:40|13193.5|13178.5|13196.6|13181.6|13197.4|13182.4|13191.5|13176.5|2
1653569570000|2022-05-26 12:52:50|13194.7|13179.7|13195.7|13180.7|13195.7|13180.7|13194.5|13179.5|0
1653569580000|2022-05-26 12:53:00|13196.3|13181.3|13199.4|13184.4|13200.4|13185.4|13195.8|13180.8|7
1653569590000|2022-05-26 12:53:10|13199.6|13184.6|13196.5|13181.5|13199.6|13184.6|13196|13181|5
1653569600000|2022-05-26 12:53:20|13196|13181|13195.3|13180.3|13196|13181|13195.3|13180.3|1
1653569610000|2022-05-26 12:53:30|13195.5|13180.5|13195.8|13180.8|13195.8|13180.8|13195.5|13180.5|4
1653569620000|2022-05-26 12:53:40|13195.3|13180.3|13195|13180|13195.3|13180.3|13194.8|13179.8|0
1653569630000|2022-05-26 12:53:50|13194.1|13179.1|13194.1|13179.1|13194.1|13179.1|13194.1|13179.1|0
1653569640000|2022-05-26 12:54:00|13193.1|13178.1|13194.1|13179.1|13194.4|13179.4|13192.4|13177.4|5
1653569650000|2022-05-26 12:54:10|13193.1|13178.1|13193.1|13178.1|13193.1|13178.1|13193.1|13178.1|2
1653569660000|2022-05-26 12:54:20|13193.4|13178.4|13193.4|13178.4|13193.4|13178.4|13193.4|13178.4|2
1653569670000|2022-05-26 12:54:30|||||||||1
1653569680000|2022-05-26 12:54:40|13193.6|13178.6|13191.3|13176.3|13193.6|13178.6|13189.7|13174.7|11
1653569690000|2022-05-26 12:54:50|13191|13176|13187.4|13172.4|13197.6|13182.6|13187.4|13172.4|8
1653569700000|2022-05-26 12:55:00|13186.9|13171.9|13186.4|13171.4|13187.5|13172.5|13186.4|13171.4|1
1653569710000|2022-05-26 12:55:10|13188.1|13173.1|13189.6|13174.6|13192.1|13177.1|13188.1|13173.1|5
1653569720000|2022-05-26 12:55:20|13191.1|13176.1|13191.1|13176.1|13191.8|13176.8|13188.8|13173.8|6
1653569730000|2022-05-26 12:55:30|13190.6|13175.6|13191.3|13176.3|13192.8|13177.8|13190.6|13175.6|2
1653569740000|2022-05-26 12:55:40|13192.1|13177.1|13192.1|13177.1|13192.1|13177.1|13192.1|13177.1|0
1653569750000|2022-05-26 12:55:50|13188.8|13173.8|13188.8|13173.8|13188.8|13173.8|13188.8|13173.8|0
1653569770000|2022-05-26 12:56:10|13192.1|13177.1|13194.3|13179.3|13195.7|13180.7|13192.1|13177.1|9
1653569780000|2022-05-26 12:56:20|13194.7|13179.7|13192.1|13177.1|13194.7|13179.7|13192.1|13177.1|4
1653569790000|2022-05-26 12:56:30|13192.5|13177.5|13186.9|13171.9|13192.8|13177.8|13185.4|13170.4|2
1653569800000|2022-05-26 12:56:40|13187.1|13172.1|13187.4|13172.4|13187.9|13172.9|13186.9|13171.9|0
1653569810000|2022-05-26 12:56:50|13188.8|13173.8|13189.6|13174.6|13191|13176|13188.4|13173.4|1
1653569830000|2022-05-26 12:57:10|13190.9|13175.9|13189.9|13174.9|13192.3|13177.3|13189.9|13174.9|2
1653569850000|2022-05-26 12:57:30|13187.6|13172.6|13188|13173|13188.2|13173.2|13186.1|13171.1|7
1653569860000|2022-05-26 12:57:40|||||||||2
1653569870000|2022-05-26 12:57:50|13187.6|13172.6|13186.9|13171.9|13187.6|13172.6|13186.9|13171.9|0
1653569880000|2022-05-26 12:58:00|||||||||1
1653569890000|2022-05-26 12:58:10|13187.2|13172.2|13187.2|13172.2|13187.2|13172.2|13187.2|13172.2|1
1653569910000|2022-05-26 12:58:30|13177.1|13162.1|13171.1|13156.1|13184.5|13169.5|13169.3|13154.3|29
1653569920000|2022-05-26 12:58:40|13172.2|13157.2|13169.3|13154.3|13172.2|13157.2|13167.4|13152.4|7
1653569930000|2022-05-26 12:58:50|13171.8|13156.8|13173.6|13158.6|13174.8|13159.8|13171.8|13156.8|11
1653569940000|2022-05-26 12:59:00|13173.9|13158.9|13172.5|13157.5|13173.9|13158.9|13171.6|13156.6|2
1653569950000|2022-05-26 12:59:10|13172.6|13157.6|13170.2|13155.2|13172.7|13157.7|13170.2|13155.2|0
1653569960000|2022-05-26 12:59:20|13170.7|13155.7|13170.7|13155.7|13170.7|13155.7|13170.2|13155.2|0
1653569970000|2022-05-26 12:59:30|13170.2|13155.2|13168.7|13153.7|13170.7|13155.7|13168|13153|3
1653569980000|2022-05-26 12:59:40|13168.2|13153.2|13167.5|13152.5|13168.2|13153.2|13167.5|13152.5|1
1653570000000|2022-05-26 13:00:00|13167.8|13152.8|13169.9|13154.9|13173.2|13158.2|13167.8|13152.8|10
1653570010000|2022-05-26 13:00:10|13170.5|13155.5|13179.8|13164.8|13183.7|13168.7|13169.4|13154.4|7
1653570020000|2022-05-26 13:00:20|13180.3|13165.3|13180.3|13165.3|13181.3|13166.3|13179.3|13164.3|2
1653570030000|2022-05-26 13:00:30|13178.6|13163.6|13176.6|13161.6|13178.6|13163.6|13174.2|13159.2|6
1653570040000|2022-05-26 13:00:40|13176.3|13161.3|13172.5|13157.5|13176.4|13161.4|13172.5|13157.5|1
1653570050000|2022-05-26 13:00:50|13172.9|13157.9|13172.9|13157.9|13172.9|13157.9|13172.9|13157.9|1
1653570060000|2022-05-26 13:01:00|13173.3|13158.3|13172.2|13157.2|13173.4|13158.4|13172|13157|3
1653570070000|2022-05-26 13:01:10|13175.8|13160.8|13177.1|13162.1|13180.7|13165.7|13175.8|13160.8|3
1653570080000|2022-05-26 13:01:20|13175.8|13160.8|13180|13165|13180|13165|13175.8|13160.8|1
1653570090000|2022-05-26 13:01:30|13179.3|13164.3|13178.3|13163.3|13179.3|13164.3|13178.3|13163.3|1
1653570100000|2022-05-26 13:01:40|13178.1|13163.1|13176.7|13161.7|13178.2|13163.2|13174|13159|7
1653570120000|2022-05-26 13:02:00|13176.6|13161.6|13175.9|13160.9|13176.6|13161.6|13175.9|13160.9|0
1653570130000|2022-05-26 13:02:10|13175.4|13160.4|13175.4|13160.4|13175.4|13160.4|13175.4|13160.4|0
1653570150000|2022-05-26 13:02:30|13182.7|13167.7|13182.7|13167.7|13182.7|13167.7|13179|13164|9
1653570160000|2022-05-26 13:02:40|13182|13167|13182|13167|13182|13167|13182|13167|0
1653570180000|2022-05-26 13:03:00|13181.4|13166.4|13183.9|13168.9|13184.1|13169.1|13181.4|13166.4|3
1653570190000|2022-05-26 13:03:10|13183.2|13168.2|13183.2|13168.2|13183.2|13168.2|13183.2|13168.2|2
1653570200000|2022-05-26 13:03:20|13183.4|13168.4|13175.9|13160.9|13183.4|13168.4|13175.9|13160.9|12
1653570210000|2022-05-26 13:03:30|13176.2|13161.2|13174.2|13159.2|13177.2|13162.2|13172.7|13157.7|8
1653570220000|2022-05-26 13:03:40|13174.5|13159.5|13180.6|13165.6|13182.4|13167.4|13173.4|13158.4|4
1653570230000|2022-05-26 13:03:50|13180.1|13165.1|13175.9|13160.9|13180.2|13165.2|13174.7|13159.7|7
1653570240000|2022-05-26 13:04:00|13176.2|13161.2|13180.3|13165.3|13182.5|13167.5|13176.2|13161.2|7
1653570270000|2022-05-26 13:04:30|13176.4|13161.4|13172.5|13157.5|13176.4|13161.4|13172.5|13157.5|5
1653570280000|2022-05-26 13:04:40|13172.3|13157.3|13173|13158|13173|13158|13172.3|13157.3|0
1653570290000|2022-05-26 13:04:50|13173.1|13158.1|13174.6|13159.6|13174.6|13159.6|13173.1|13158.1|1
1653570300000|2022-05-26 13:05:00|13173.9|13158.9|13172.5|13157.5|13174.6|13159.6|13172|13157|4
1653570310000|2022-05-26 13:05:10|13172.7|13157.7|13174.9|13159.9|13174.9|13159.9|13172.7|13157.7|0
1653570320000|2022-05-26 13:05:20|13174.5|13159.5|13181.5|13166.5|13181.5|13166.5|13174.5|13159.5|8
1653570330000|2022-05-26 13:05:30|13180.8|13165.8|13174.4|13159.4|13180.8|13165.8|13171.4|13156.4|11
1653570360000|2022-05-26 13:06:00|13174.7|13159.7|13175.2|13160.2|13175.9|13160.9|13174.2|13159.2|1
1653570380000|2022-05-26 13:06:20|13175.7|13160.7|13178.9|13163.9|13179.2|13164.2|13175.7|13160.7|3
1653570390000|2022-05-26 13:06:30|13178.7|13163.7|13187.6|13172.6|13187.6|13172.6|13178.7|13163.7|15
1653570400000|2022-05-26 13:06:40|13187.1|13172.1|13184.8|13169.8|13187.1|13172.1|13184.8|13169.8|0
1653570410000|2022-05-26 13:06:50|13186.3|13171.3|13187|13172|13187|13172|13186.3|13171.3|0
1653570420000|2022-05-26 13:07:00|13187.3|13172.3|13191.3|13176.3|13191.3|13176.3|13187.3|13172.3|1
1653570430000|2022-05-26 13:07:10|13191.8|13176.8|13187.4|13172.4|13193.3|13178.3|13187|13172|8
1653570440000|2022-05-26 13:07:20|13188.3|13173.3|13189.1|13174.1|13189.8|13174.8|13188.3|13173.3|3
1653570450000|2022-05-26 13:07:30|13188.9|13173.9|13186.9|13171.9|13188.9|13173.9|13186.9|13171.9|2
1653570460000|2022-05-26 13:07:40|13185|13170|13184.3|13169.3|13185|13170|13181.6|13166.6|3
1653570470000|2022-05-26 13:07:50|13184.8|13169.8|13183.5|13168.5|13184.8|13169.8|13183.5|13168.5|7
1653570480000|2022-05-26 13:08:00|13183.4|13168.4|13183.2|13168.2|13183.4|13168.4|13183.2|13168.2|0
1653570490000|2022-05-26 13:08:10|13183.7|13168.7|13183.7|13168.7|13183.7|13168.7|13183.7|13168.7|1
1653570500000|2022-05-26 13:08:20|13184|13169|13189.9|13174.9|13190.7|13175.7|13184|13169|2
1653570520000|2022-05-26 13:08:40|13191.6|13176.6|13192.2|13177.2|13192.3|13177.3|13191.6|13176.6|7
1653570540000|2022-05-26 13:09:00|13193.6|13178.6|13196.7|13181.7|13196.7|13181.7|13193.6|13178.6|3
1653570550000|2022-05-26 13:09:10|13196.1|13181.1|13191.2|13176.2|13196.1|13181.1|13191.2|13176.2|11
1653570560000|2022-05-26 13:09:20|13189.7|13174.7|13190.4|13175.4|13190.9|13175.9|13188.1|13173.1|1
1653570570000|2022-05-26 13:09:30|13190.3|13175.3|13188.1|13173.1|13190.3|13175.3|13188.1|13173.1|0
1653570580000|2022-05-26 13:09:40|13187.8|13172.8|13187.6|13172.6|13187.8|13172.8|13187.6|13172.6|0
1653570590000|2022-05-26 13:09:50|13187.8|13172.8|13189.3|13174.3|13189.3|13174.3|13187.8|13172.8|2
1653570600000|2022-05-26 13:10:00|13188.7|13173.7|13182.3|13167.3|13188.7|13173.7|13182.2|13167.2|0
1653570610000|2022-05-26 13:10:10|13182.5|13167.5|13181.3|13166.3|13182.5|13167.5|13181|13166|5
1653570620000|2022-05-26 13:10:20|13181.6|13166.6|13179.6|13164.6|13181.6|13166.6|13179.6|13164.6|7
1653570630000|2022-05-26 13:10:30|13179.2|13164.2|13179.5|13164.5|13179.8|13164.8|13178.6|13163.6|3
1653570640000|2022-05-26 13:10:40|13176|13161|13176.1|13161.1|13176.3|13161.3|13176|13161|5
1653570650000|2022-05-26 13:10:50|13175.8|13160.8|13176|13161|13176|13161|13175.7|13160.7|6
1653570660000|2022-05-26 13:11:00|13175.7|13160.7|13176.2|13161.2|13176.2|13161.2|13175.7|13160.7|3
1653570670000|2022-05-26 13:11:10|13176.5|13161.5|13176.5|13161.5|13176.5|13161.5|13176.5|13161.5|0
1653570690000|2022-05-26 13:11:30|13177.3|13162.3|13173.5|13158.5|13177.6|13162.6|13172.8|13157.8|9
1653570700000|2022-05-26 13:11:40|13172.9|13157.9|13172.9|13157.9|13173.1|13158.1|13172.9|13157.9|1
1653570710000|2022-05-26 13:11:50|||||||||1
1653570720000|2022-05-26 13:12:00|13172.5|13157.5|13173.6|13158.6|13175.3|13160.3|13172.5|13157.5|17
1653570730000|2022-05-26 13:12:10|13176.1|13161.1|13173.1|13158.1|13176.1|13161.1|13173|13158|0
1653570740000|2022-05-26 13:12:20|||||||||1
1653570750000|2022-05-26 13:12:30|13173.3|13158.3|13174.9|13159.9|13174.9|13159.9|13173.3|13158.3|1
1653570760000|2022-05-26 13:12:40|13175.2|13160.2|13175.2|13160.2|13175.2|13160.2|13175.2|13160.2|0
1653570770000|2022-05-26 13:12:50|13187.5|13172.5|13189.5|13174.5|13189.5|13174.5|13187.5|13172.5|2
1653570780000|2022-05-26 13:13:00|13190.7|13175.7|13190.9|13175.9|13190.9|13175.9|13190.7|13175.7|0
1653570790000|2022-05-26 13:13:10|13201|13186|13197.9|13182.9|13201|13186|13197.9|13182.9|37
1653570800000|2022-05-26 13:13:20|13196.4|13181.4|13194.1|13179.1|13196.4|13181.4|13194.1|13179.1|0
1653570810000|2022-05-26 13:13:30|13194.4|13179.4|13193.4|13178.4|13194.4|13179.4|13193.4|13178.4|1
1653570820000|2022-05-26 13:13:40|13193.1|13178.1|13192.9|13177.9|13193.1|13178.1|13192.9|13177.9|0
1653570830000|2022-05-26 13:13:50|13192.4|13177.4|13188.9|13173.9|13192.4|13177.4|13188.9|13173.9|2
1653570840000|2022-05-26 13:14:00|13187.8|13172.8|13190.2|13175.2|13193.2|13178.2|13187.8|13172.8|1
1653570850000|2022-05-26 13:14:10|13190|13175|13190|13175|13190|13175|13190|13175|2
1653570860000|2022-05-26 13:14:20|13189.8|13174.8|13189.4|13174.4|13189.8|13174.8|13189.4|13174.4|0
1653570870000|2022-05-26 13:14:30|13188.9|13173.9|13186|13171|13188.9|13173.9|13184.9|13169.9|0
1653570880000|2022-05-26 13:14:40|13186.9|13171.9|13186.4|13171.4|13186.9|13171.9|13186.4|13171.4|0
1653570900000|2022-05-26 13:15:00|13183.3|13168.3|13186.2|13171.2|13188.1|13173.1|13179.1|13164.1|4
1653570910000|2022-05-26 13:15:10|13185.4|13170.4|13184.9|13169.9|13185.4|13170.4|13182.3|13167.3|0
1653570920000|2022-05-26 13:15:20|13184.8|13169.8|13179.8|13164.8|13184.8|13169.8|13179.1|13164.1|2
1653570930000|2022-05-26 13:15:30|13179.6|13164.6|13179.6|13164.6|13179.6|13164.6|13179.6|13164.6|0
1653570940000|2022-05-26 13:15:40|13182.3|13167.3|13184.8|13169.8|13185.8|13170.8|13182.3|13167.3|5
1653570950000|2022-05-26 13:15:50|13185.3|13170.3|13185.3|13170.3|13185.3|13170.3|13185.3|13170.3|0
1653570960000|2022-05-26 13:16:00|13182.6|13167.6|13183.1|13168.1|13183.1|13168.1|13182.6|13167.6|0
1653570970000|2022-05-26 13:16:10|13185.9|13170.9|13185.6|13170.6|13185.9|13170.9|13185.3|13170.3|5
1653570980000|2022-05-26 13:16:20|13185.1|13170.1|13184.5|13169.5|13185.1|13170.1|13184.5|13169.5|0
1653570990000|2022-05-26 13:16:30|13182.8|13167.8|13183|13168|13183|13168|13180.8|13165.8|1
1653571000000|2022-05-26 13:16:40|13185.3|13170.3|13187.3|13172.3|13187.3|13172.3|13185.3|13170.3|2
1653571020000|2022-05-26 13:17:00|13188.1|13173.1|13190.8|13175.8|13190.8|13175.8|13188.1|13173.1|5
1653571030000|2022-05-26 13:17:10|13191.2|13176.2|13193.5|13178.5|13193.5|13178.5|13190.8|13175.8|26
1653571040000|2022-05-26 13:17:20|13195.5|13180.5|13194.3|13179.3|13195.5|13180.5|13193.8|13178.8|7
1653571050000|2022-05-26 13:17:30|13189.1|13174.1|13190.8|13175.8|13190.8|13175.8|13189.1|13174.1|0
1653571060000|2022-05-26 13:17:40|13191.3|13176.3|13190.3|13175.3|13192.6|13177.6|13190.3|13175.3|4
1653571070000|2022-05-26 13:17:50|13190.6|13175.6|13190.8|13175.8|13191.6|13176.6|13190.6|13175.6|0
1653571080000|2022-05-26 13:18:00|13189.1|13174.1|13188.8|13173.8|13189.6|13174.6|13188.8|13173.8|0
1653571090000|2022-05-26 13:18:10|13188.3|13173.3|13187.8|13172.8|13188.3|13173.3|13187.8|13172.8|0
1653571120000|2022-05-26 13:18:40|13188|13173|13188.3|13173.3|13188.3|13173.3|13188|13173|0
1653571130000|2022-05-26 13:18:50|13188|13173|13195.8|13180.8|13196|13181|13188|13173|19
1653571140000|2022-05-26 13:19:00|13195.5|13180.5|13197.5|13182.5|13197.5|13182.5|13192.4|13177.4|6
1653571150000|2022-05-26 13:19:10|13197.7|13182.7|13193.4|13178.4|13197.7|13182.7|13193.4|13178.4|1
1653571160000|2022-05-26 13:19:20|13191.7|13176.7|13193|13178|13193|13178|13191.1|13176.1|4
1653571170000|2022-05-26 13:19:30|13192.1|13177.1|13197.5|13182.5|13198|13183|13191.6|13176.6|3
1653571180000|2022-05-26 13:19:40|13195.8|13180.8|13194.2|13179.2|13195.8|13180.8|13193.3|13178.3|4
1653571190000|2022-05-26 13:19:50|13194.4|13179.4|13194.4|13179.4|13195.3|13180.3|13194.4|13179.4|1
1653571200000|2022-05-26 13:20:00|13193.7|13178.7|13197.3|13182.3|13197.3|13182.3|13193.2|13178.2|1
1653571210000|2022-05-26 13:20:10|13196.6|13181.6|13193.1|13178.1|13196.6|13181.6|13193.1|13178.1|0
1653571220000|2022-05-26 13:20:20|13200.5|13185.5|13198|13183|13200.5|13185.5|13198|13183|2
1653571230000|2022-05-26 13:20:30|13198.3|13183.3|13199.6|13184.6|13199.6|13184.6|13196.4|13181.4|4
1653571240000|2022-05-26 13:20:40|13202.5|13187.5|13200.6|13185.6|13203.3|13188.3|13199.9|13184.9|2
1653571260000|2022-05-26 13:21:00|13199.8|13184.8|13198.8|13183.8|13199.8|13184.8|13198.5|13183.5|0
1653571270000|2022-05-26 13:21:10|13198|13183|13199.5|13184.5|13199.5|13184.5|13198|13183|0
1653571280000|2022-05-26 13:21:20|13199.3|13184.3|13197.1|13182.1|13199.3|13184.3|13195.9|13180.9|0
1653571290000|2022-05-26 13:21:30|13196.9|13181.9|13185.5|13170.5|13196.9|13181.9|13182.5|13167.5|8
1653571300000|2022-05-26 13:21:40|13185.6|13170.6|13185.3|13170.3|13186.5|13171.5|13185.3|13170.3|2
1653571310000|2022-05-26 13:21:50|13185.6|13170.6|13185.1|13170.1|13185.6|13170.6|13185.1|13170.1|0
1653571320000|2022-05-26 13:22:00|13184.9|13169.9|13184|13169|13185.1|13170.1|13184|13169|2
1653571330000|2022-05-26 13:22:10|13182.9|13167.9|13182.9|13167.9|13182.9|13167.9|13182.9|13167.9|0
1653571340000|2022-05-26 13:22:20|13181.2|13166.2|13179.8|13164.8|13181.2|13166.2|13179.8|13164.8|1
1653571350000|2022-05-26 13:22:30|13179.1|13164.1|13179.1|13164.1|13179.1|13164.1|13179.1|13164.1|0
1653571360000|2022-05-26 13:22:40|13178.5|13163.5|13177.1|13162.1|13178.5|13163.5|13176.6|13161.6|2
1653571370000|2022-05-26 13:22:50|13176.1|13161.1|13176.1|13161.1|13176.1|13161.1|13176.1|13161.1|0
1653571380000|2022-05-26 13:23:00|13176.3|13161.3|13176.8|13161.8|13177.1|13162.1|13176.3|13161.3|6
1653571390000|2022-05-26 13:23:10|13177.1|13162.1|13177.1|13162.1|13177.1|13162.1|13177.1|13162.1|0
1653571410000|2022-05-26 13:23:30|13179.6|13164.6|13181.8|13166.8|13182|13167|13179.6|13164.6|1
1653571420000|2022-05-26 13:23:40|13180.8|13165.8|13180.8|13165.8|13180.8|13165.8|13180.8|13165.8|0
1653571430000|2022-05-26 13:23:50|13179.8|13164.8|13177.9|13162.9|13179.8|13164.8|13177.9|13162.9|3
1653571440000|2022-05-26 13:24:00|13177.6|13162.6|13176.6|13161.6|13177.6|13162.6|13176.6|13161.6|0
1653571470000|2022-05-26 13:24:30|13176.3|13161.3|13176.8|13161.8|13176.8|13161.8|13176.3|13161.3|1
1653571480000|2022-05-26 13:24:40|13177.1|13162.1|13177.1|13162.1|13177.1|13162.1|13177.1|13162.1|0
1653571490000|2022-05-26 13:24:50|13176.8|13161.8|13175.8|13160.8|13176.8|13161.8|13175.8|13160.8|1
1653571500000|2022-05-26 13:25:00|13172.3|13157.3|13172.5|13157.5|13172.5|13157.5|13171.8|13156.8|2
1653571510000|2022-05-26 13:25:10|13172.8|13157.8|13172.8|13157.8|13172.8|13157.8|13172.8|13157.8|5
1653571520000|2022-05-26 13:25:20|13172.6|13157.6|13172.8|13157.8|13172.8|13157.8|13172.3|13157.3|2
1653571540000|2022-05-26 13:25:40|13172.5|13157.5|13173.3|13158.3|13176.5|13161.5|13172.3|13157.3|3
1653571560000|2022-05-26 13:26:00|13173.7|13158.7|13174.3|13159.3|13174.3|13159.3|13173.7|13158.7|0
1653571580000|2022-05-26 13:26:20|||||||||2
1653571590000|2022-05-26 13:26:30|13174.8|13159.8|13176.3|13161.3|13176.3|13161.3|13174.8|13159.8|6
1653571610000|2022-05-26 13:26:50|||||||||1
1653571620000|2022-05-26 13:27:00|13176.2|13161.2|13178.7|13163.7|13179.7|13164.7|13176.2|13161.2|2
1653571630000|2022-05-26 13:27:10|13179|13164|13179|13164|13179|13164|13179|13164|0
1653571660000|2022-05-26 13:27:40|13177.5|13162.5|13177.5|13162.5|13177.5|13162.5|13177.5|13162.5|0
1653571670000|2022-05-26 13:27:50|||||||||5
1653571680000|2022-05-26 13:28:00|13176.1|13161.1|13173.2|13158.2|13176.1|13161.1|13173.2|13158.2|3
1653571690000|2022-05-26 13:28:10|13173.7|13158.7|13173.7|13158.7|13173.7|13158.7|13173.7|13158.7|1
1653571710000|2022-05-26 13:28:30|||||||||1
1653571720000|2022-05-26 13:28:40|13172.5|13157.5|13172.7|13157.7|13172.7|13157.7|13172.5|13157.5|1
1653571730000|2022-05-26 13:28:50|13173|13158|13173|13158|13173|13158|13173|13158|2
1653571750000|2022-05-26 13:29:10|||||||||3
1653571760000|2022-05-26 13:29:20|13172.1|13157.1|13172.1|13157.1|13172.1|13157.1|13172.1|13157.1|7
1653571770000|2022-05-26 13:29:30|13173|13158|13170.8|13155.8|13173.2|13158.2|13170.8|13155.8|7
1653571780000|2022-05-26 13:29:40|13170.7|13155.7|13170.7|13155.7|13170.7|13155.7|13170.7|13155.7|0
1653571790000|2022-05-26 13:29:50|13168.8|13153.8|13167|13152|13168.8|13153.8|13167|13152|1
1653571800000|2022-05-26 13:30:00|13170.5|13155.5|13169.5|13154.5|13171.2|13156.2|13168|13153|25
1653571810000|2022-05-26 13:30:10|13173|13158|13169.6|13154.6|13173|13158|13169.1|13154.1|5
1653571820000|2022-05-26 13:30:20|13168.6|13153.6|13168.6|13153.6|13168.6|13153.6|13168.1|13153.1|0
1653571830000|2022-05-26 13:30:30|13170.1|13155.1|13174.4|13159.4|13178.5|13163.5|13170.1|13155.1|11
1653571840000|2022-05-26 13:30:40|13173|13158|13168.8|13153.8|13173|13158|13167.3|13152.3|6
1653571850000|2022-05-26 13:30:50|13167.9|13152.9|13149.4|13134.4|13167.9|13152.9|13149.4|13134.4|86
1653571860000|2022-05-26 13:31:00|13150.1|13135.1|13152.2|13137.2|13154.6|13139.6|13150.1|13135.1|15
1653571870000|2022-05-26 13:31:10|13151.1|13136.1|13153.6|13138.6|13154.7|13139.7|13151.1|13136.1|14
1653571880000|2022-05-26 13:31:20|13154.1|13139.1|13155.8|13140.8|13159.1|13144.1|13154.1|13139.1|2
1653571890000|2022-05-26 13:31:30|13156.1|13141.1|13153.4|13138.4|13156.1|13141.1|13153.4|13138.4|6
1653571900000|2022-05-26 13:31:40|13151.9|13136.9|13136.1|13121.1|13151.9|13136.9|13136.1|13121.1|4
1653571910000|2022-05-26 13:31:50|13139.6|13124.6|13124.4|13109.4|13145.1|13130.1|13124.4|13109.4|31
1653571920000|2022-05-26 13:32:00|13124.2|13109.2|13123.2|13108.2|13124.9|13109.9|13118.6|13103.6|9
1653571930000|2022-05-26 13:32:10|13122.8|13107.8|13118|13103|13122.9|13107.9|13117.2|13102.2|51
1653571940000|2022-05-26 13:32:20|13117.7|13102.7|13119.7|13104.7|13119.7|13104.7|13117.7|13102.7|9
1653571950000|2022-05-26 13:32:30|13118.9|13103.9|13121.2|13106.2|13121.2|13106.2|13118.9|13103.9|0
1653571960000|2022-05-26 13:32:40|13120.8|13105.8|13130.2|13115.2|13132.8|13115.8|13120.8|13105.8|12
1653571970000|2022-05-26 13:32:50|13130.4|13115.4|13130.7|13115.7|13130.7|13115.7|13130.4|13115.4|0
1653571980000|2022-05-26 13:33:00|13130.4|13115.4|13137.3|13122.3|13139.5|13124.5|13124.9|13109.9|13
1653571990000|2022-05-26 13:33:10|13134|13119|13132.5|13117.5|13134|13119|13132.5|13117.5|5
1653572000000|2022-05-26 13:33:20|13134.7|13119.7|13128.8|13113.8|13141.3|13126.3|13127.8|13112.8|8
1653572010000|2022-05-26 13:33:30|13129.6|13114.6|13129.8|13114.8|13130.3|13115.3|13129.6|13114.6|1
1653572020000|2022-05-26 13:33:40|13130|13115|13130.3|13115.3|13130.3|13115.3|13130|13115|0
1653572030000|2022-05-26 13:33:50|13130.5|13115.5|13130.5|13115.5|13130.5|13115.5|13130.5|13115.5|11
1653572040000|2022-05-26 13:34:00|13129.6|13114.6|13129.2|13114.2|13130.2|13115.2|13128.5|13113.5|10
1653572050000|2022-05-26 13:34:10|13126.5|13111.5|13124|13109|13128.5|13113.5|13124|13109|2
1653572060000|2022-05-26 13:34:20|13123.5|13108.5|13131|13116|13131|13116|13123.5|13108.5|2
1653572070000|2022-05-26 13:34:30|13131.5|13116.5|13131.5|13116.5|13131.5|13116.5|13131.5|13116.5|1
1653572080000|2022-05-26 13:34:40|13131.2|13116.2|13130.5|13115.5|13131.2|13116.2|13130.5|13115.5|1
1653572090000|2022-05-26 13:34:50|13130|13115|13131|13116|13131|13116|13129.5|13114.5|3
1653572100000|2022-05-26 13:35:00|13124.9|13109.9|13124|13109|13124.9|13109.9|13115.6|13100.6|55
1653572110000|2022-05-26 13:35:10|13123.7|13108.7|13123.7|13108.7|13123.7|13108.7|13123.7|13108.7|0
1653572120000|2022-05-26 13:35:20|13120.5|13105.5|13119.5|13104.5|13120.5|13105.5|13119.5|13104.5|6
1653572130000|2022-05-26 13:35:30|13118.9|13103.9|13117.2|13102.2|13118.9|13103.9|13112.8|13097.8|28
1653572140000|2022-05-26 13:35:40|13117.7|13102.7|13117.7|13102.7|13117.7|13102.7|13117.7|13102.7|0
1653572150000|2022-05-26 13:35:50|13119|13104|13124.6|13109.6|13129.6|13114.6|13119|13104|19
1653572160000|2022-05-26 13:36:00|13121.6|13106.6|13135.4|13120.4|13138.5|13123.5|13121|13106|46
1653572170000|2022-05-26 13:36:10|13134.1|13119.1|13144|13129|13146.1|13131.1|13131.7|13116.7|16
1653572180000|2022-05-26 13:36:20|13144.5|13129.5|13143.1|13128.1|13144.6|13129.6|13143.1|13128.1|0
1653572190000|2022-05-26 13:36:30|13143.2|13128.2|13143.5|13128.5|13144|13129|13142.5|13127.5|6
1653572200000|2022-05-26 13:36:40|13143.7|13128.7|13149.7|13134.7|13150.6|13135.6|13143.7|13128.7|4
1653572210000|2022-05-26 13:36:50|13149.5|13134.5|13149.6|13134.6|13150.1|13135.1|13143.7|13128.7|7
1653572220000|2022-05-26 13:37:00|13148.5|13133.5|13145.4|13130.4|13148.5|13133.5|13144.9|13129.9|0
1653572230000|2022-05-26 13:37:10|13145.2|13130.2|13160.7|13145.7|13160.7|13145.7|13144.7|13129.7|8
1653572240000|2022-05-26 13:37:20|13169|13144|13164.7|13149.7|13169|13151.9|13159.5|13144|5
1653572250000|2022-05-26 13:37:30|13165|13150|13174.9|13159.9|13176.8|13161.8|13164.3|13149.3|6
1653572260000|2022-05-26 13:37:40|13173.2|13158.2|13164.5|13149.5|13173.2|13158.2|13163.2|13148.2|9
1653572270000|2022-05-26 13:37:50|13165.7|13150.7|13172.8|13157.8|13179|13157.8|13165.7|13150.7|1
1653572280000|2022-05-26 13:38:00|13173.4|13158.4|13167.3|13152.3|13173.4|13158.4|13167.1|13152.1|3
1653572290000|2022-05-26 13:38:10|13167.7|13152.7|13167.7|13152.7|13167.7|13152.7|13167.7|13152.7|4
1653572300000|2022-05-26 13:38:20|13167.3|13152.3|13167.3|13152.3|13167.3|13152.3|13167.3|13152.3|0
1653572310000|2022-05-26 13:38:30|13167.1|13152.1|13167.1|13152.1|13167.1|13152.1|13167.1|13152.1|0
1653572320000|2022-05-26 13:38:40|13167.7|13152.7|13169.4|13154.4|13169.6|13154.6|13167.7|13152.7|0
1653572330000|2022-05-26 13:38:50|13169.9|13154.9|13175.6|13160.6|13175.6|13160.6|13169.7|13154.7|4
1653572340000|2022-05-26 13:39:00|13175.9|13160.9|13174.8|13159.8|13175.9|13160.9|13174.8|13159.8|2
1653572360000|2022-05-26 13:39:20|13175.7|13160.7|13175.6|13160.6|13175.7|13160.7|13175.1|13160.1|0
1653572370000|2022-05-26 13:39:30|13176.1|13161.1|13176.1|13161.1|13176.1|13161.1|13176.1|13161.1|1
1653572380000|2022-05-26 13:39:40|13174.3|13159.3|13175.1|13160.1|13175.4|13160.4|13171.6|13156.6|2
1653572390000|2022-05-26 13:39:50|13175.8|13160.8|13184.4|13169.4|13184.9|13169.9|13175.8|13160.8|13
1653572400000|2022-05-26 13:40:00|13179.2|13164.2|13177.1|13162.1|13180.5|13165.5|13175|13160|7
1653572410000|2022-05-26 13:40:10|13177.3|13162.3|13173.8|13158.8|13177.3|13162.3|13168.4|13148.7|5
1653572420000|2022-05-26 13:40:20|13163|13148|13175.3|13150.3|13175.3|13152.7|13162.8|13147.8|19
1653572430000|2022-05-26 13:40:30|13178.1|13153.1|13177.1|13162.1|13179.3|13164.3|13174.8|13152.8|8
1653572440000|2022-05-26 13:40:40|13177.3|13162.3|13167.3|13152.3|13177.3|13162.3|13167.3|13152.3|15
1653572450000|2022-05-26 13:40:50|13167.1|13152.1|13165.3|13150.3|13167.1|13152.1|13165.3|13150.3|0
1653572460000|2022-05-26 13:41:00|13162.8|13147.8|13161.9|13146.9|13162.8|13147.8|13161.9|13146.9|2
1653572470000|2022-05-26 13:41:10|13160|13145|13154.6|13139.6|13160|13145|13154.6|13139.6|6
1653572480000|2022-05-26 13:41:20|13154.4|13139.4|13148.2|13133.2|13154.4|13139.4|13148.2|13133.2|1
1653572490000|2022-05-26 13:41:30|13148.4|13133.4|13147.7|13132.7|13148.6|13133.6|13147.7|13132.7|6
1653572500000|2022-05-26 13:41:40|13147.9|13132.9|13147.7|13132.7|13147.9|13132.9|13147.7|13132.7|2
1653572510000|2022-05-26 13:41:50|13147.1|13132.1|13144.8|13129.8|13147.3|13132.3|13142.1|13127.1|5
1653572520000|2022-05-26 13:42:00|13144.3|13129.3|13152.2|13137.2|13154.7|13139.7|13144.3|13129.3|4
1653572530000|2022-05-26 13:42:10|13152.5|13137.5|13147|13132|13157.9|13142.9|13147|13132|2
1653572540000|2022-05-26 13:42:20|13142.8|13127.8|13149|13134|13149|13134|13142.8|13127.8|4
1653572550000|2022-05-26 13:42:30|13151.2|13136.2|13153.3|13138.3|13153.3|13138.3|13151.2|13136.2|1
1653572560000|2022-05-26 13:42:40|13153.5|13138.5|13147|13132|13153.5|13138.5|13146|13131|7
1653572570000|2022-05-26 13:42:50|13147.3|13132.3|13142.9|13127.9|13147.3|13132.3|13142.9|13127.9|9
1653572580000|2022-05-26 13:43:00|13143.6|13128.6|13141|13126|13144.4|13129.4|13141|13126|16
1653572590000|2022-05-26 13:43:10|13128.3|13113.3|13126.8|13111.8|13128.3|13113.3|13126.8|13111.8|8
1653572600000|2022-05-26 13:43:20|13125.5|13110.5|13127.7|13112.7|13128.5|13113.5|13125.5|13110.5|12
1653572610000|2022-05-26 13:43:30|13129|13114|13130.2|13115.2|13130.8|13115.8|13128.8|13113.8|2
1653572620000|2022-05-26 13:43:40|13132|13117|13126.1|13111.1|13132|13117|13126.1|13111.1|2
1653572630000|2022-05-26 13:43:50|13125.9|13110.9|13133.2|13118.2|13134.2|13119.2|13125.9|13110.9|11
1653572640000|2022-05-26 13:44:00|13133.8|13118.8|13134.7|13119.7|13135.5|13120.5|13131.9|13116.9|7
1653572650000|2022-05-26 13:44:10|13137.5|13122.5|13138.5|13123.5|13138.5|13123.5|13137.5|13122.5|1
1653572660000|2022-05-26 13:44:20|13139|13124|13140|13125|13140.5|13125.5|13139|13124|0
1653572670000|2022-05-26 13:44:30|13140.5|13125.5|13141.3|13126.3|13141.5|13126.5|13140|13125|1
1653572680000|2022-05-26 13:44:40|13141.5|13126.5|13142.5|13127.5|13142.5|13127.5|13141.5|13126.5|0
1653572690000|2022-05-26 13:44:50|13144|13129|13144.4|13129.4|13144.4|13129.4|13143.4|13128.4|1
1653572700000|2022-05-26 13:45:00|13148.3|13133.3|13153.3|13138.3|13154.1|13139.1|13148.3|13133.3|17
1653572710000|2022-05-26 13:45:10|13154.2|13139.2|13157.8|13142.8|13157.8|13142.8|13154.2|13139.2|2
1653572720000|2022-05-26 13:45:20|13158.3|13143.3|13154.9|13139.9|13158.8|13143.8|13154.9|13139.9|2
1653572730000|2022-05-26 13:45:30|13155.4|13140.4|13153.6|13138.6|13156.9|13141.9|13151.8|13136.8|19
1653572740000|2022-05-26 13:45:40|13154.4|13139.4|13157.4|13142.4|13157.4|13142.4|13154.4|13139.4|4
1653572750000|2022-05-26 13:45:50|13157.2|13142.2|13157.4|13142.4|13157.4|13142.4|13157.2|13142.2|1
1653572760000|2022-05-26 13:46:00|13148.4|13133.4|13156.1|13141.1|13156.1|13141.1|13148.4|13133.4|25
1653572770000|2022-05-26 13:46:10|13156.6|13141.6|13159|13144|13159|13144|13154.9|13139.9|10
1653572780000|2022-05-26 13:46:20|13159.8|13144.8|13159.1|13144.1|13161.9|13146.9|13155.4|13140.4|18
1653572790000|2022-05-26 13:46:30|13159.3|13144.3|13158.6|13143.6|13159.6|13144.6|13157.6|13142.6|3
1653572800000|2022-05-26 13:46:40|13155.4|13140.4|13158.7|13143.7|13158.7|13143.7|13155|13140|9
1653572810000|2022-05-26 13:46:50|13158.5|13143.5|13154.8|13139.8|13158.8|13143.8|13154.8|13139.8|18
1653572820000|2022-05-26 13:47:00|13155.4|13140.4|13159.3|13144.3|13159.8|13144.8|13155.4|13140.4|30
1653572830000|2022-05-26 13:47:10|13159.6|13144.6|13154.3|13139.3|13159.6|13144.6|13152.5|13137.5|32
1653572840000|2022-05-26 13:47:20|13155.1|13140.1|13154.3|13139.3|13156|13141|13150.8|13135.8|5
1653572850000|2022-05-26 13:47:30|13153.9|13138.9|13155.5|13140.5|13158.2|13143.2|13152.1|13137.1|6
1653572860000|2022-05-26 13:47:40|13158.5|13143.5|13158.5|13143.5|13158.5|13143.5|13158.5|13143.5|10
1653572870000|2022-05-26 13:47:50|13158.1|13143.1|13158.5|13143.5|13158.7|13143.7|13158.1|13143.1|0
1653572880000|2022-05-26 13:48:00|13159.1|13144.1|13159.4|13144.4|13159.5|13144.5|13158|13143|1
1653572890000|2022-05-26 13:48:10|13159.2|13144.2|13159|13144|13159.2|13144.2|13159|13144|0
1653572900000|2022-05-26 13:48:20|13158.8|13143.8|13158.5|13143.5|13158.8|13143.8|13158.5|13143.5|0
1653572910000|2022-05-26 13:48:30|13158.8|13143.8|13158.8|13143.8|13158.8|13143.8|13158.8|13143.8|1
1653572920000|2022-05-26 13:48:40|13158.3|13143.3|13158.3|13143.3|13158.3|13143.3|13158.3|13143.3|1
1653572930000|2022-05-26 13:48:50|13158.1|13143.1|13153.6|13138.6|13158.1|13143.1|13150.9|13135.9|40
1653572940000|2022-05-26 13:49:00|13153.1|13138.1|13147.4|13132.4|13153.8|13138.8|13145.7|13130.7|11
1653572950000|2022-05-26 13:49:10|13146.7|13131.7|13146.7|13131.7|13146.7|13131.7|13146.7|13131.7|1
1653572960000|2022-05-26 13:49:20|13143.5|13128.5|13142.7|13127.7|13143.5|13128.5|13142.7|13127.7|10
1653572970000|2022-05-26 13:49:30|||||||||13
1653572980000|2022-05-26 13:49:40|13142.5|13127.5|13138.2|13123.2|13142.5|13127.5|13138.2|13123.2|8
1653572990000|2022-05-26 13:49:50|13138|13123|13125.7|13110.7|13138|13123|13125.7|13110.7|5
1653573000000|2022-05-26 13:50:00|13125.5|13110.5|13127.5|13112.5|13131.7|13116.7|13125.5|13110.5|5
1653573010000|2022-05-26 13:50:10|13127|13112|13127|13112|13127|13112|13127|13112|0
1653573020000|2022-05-26 13:50:20|13126.5|13111.5|13131.9|13116.9|13132.9|13117.9|13125.7|13110.7|39
1653573030000|2022-05-26 13:50:30|13131.5|13116.5|13135.2|13120.2|13139.4|13124.4|13131.5|13116.5|18
1653573040000|2022-05-26 13:50:40|13135.5|13120.5|13131.1|13116.1|13135.5|13120.5|13126|13111|10
1653573050000|2022-05-26 13:50:50|13131|13116|13128|13113|13131.6|13116.6|13128|13113|0
1653573060000|2022-05-26 13:51:00|13126.6|13111.6|13126|13111|13126.6|13111.6|13125.5|13110.5|9
1653573080000|2022-05-26 13:51:20|13126.3|13111.3|13127.9|13112.9|13127.9|13112.9|13120.8|13105.8|6
1653573090000|2022-05-26 13:51:30|13128.1|13113.1|13128.9|13113.9|13128.9|13113.9|13128.1|13113.1|0
1653573100000|2022-05-26 13:51:40|13128.6|13113.6|13127.9|13112.9|13128.6|13113.6|13127.9|13112.9|2
1653573120000|2022-05-26 13:52:00|13131|13116|13129.9|13114.9|13134.1|13119.1|13129.9|13114.9|8
1653573130000|2022-05-26 13:52:10|13128.1|13113.1|13123.8|13108.8|13128.1|13113.1|13123.8|13108.8|5
1653573140000|2022-05-26 13:52:20|13124.2|13109.2|13125|13110|13125|13110|13124.2|13109.2|0
1653573150000|2022-05-26 13:52:30|13125.2|13110.2|13124.7|13109.7|13127.5|13112.5|13124.7|13109.7|5
1653573160000|2022-05-26 13:52:40|13124.2|13109.2|13125.7|13110.7|13125.7|13110.7|13123.2|13108.2|4
1653573170000|2022-05-26 13:52:50|13125|13110|13124|13109|13126|13111|13123|13108|3
1653573180000|2022-05-26 13:53:00|13121.2|13106.2|13117.2|13102.2|13121.2|13106.2|13117.2|13102.2|6
1653573190000|2022-05-26 13:53:10|13116.1|13101.1|13115.6|13100.6|13119.7|13104.7|13113.7|13098.7|33
1653573200000|2022-05-26 13:53:20|13115.9|13100.9|13118.3|13103.3|13123.9|13108.9|13115|13100|51
1653573210000|2022-05-26 13:53:30|13112.6|13097.6|13117.9|13102.9|13120.3|13105.3|13112.6|13097.6|41
1653573220000|2022-05-26 13:53:40|13113.1|13098.1|13113.4|13098.4|13123.7|13108.7|13112.3|13097.3|25
1653573230000|2022-05-26 13:53:50|13115.1|13100.1|13124.4|13109.4|13124.4|13109.4|13115.1|13100.1|26
1653573240000|2022-05-26 13:54:00|13121.2|13106.2|13111.8|13096.8|13121.2|13106.2|13111.8|13096.8|27
1653573250000|2022-05-26 13:54:10|13111.3|13096.3|13112.8|13097.8|13113.3|13098.3|13111.3|13096.3|5
1653573260000|2022-05-26 13:54:20|13112.6|13097.6|13116.6|13101.6|13122|13107|13112.6|13097.6|70
1653573270000|2022-05-26 13:54:30|13117.1|13102.1|13118.7|13103.7|13118.9|13103.9|13117.1|13102.1|20
1653573280000|2022-05-26 13:54:40|13119.2|13104.2|13119.2|13104.2|13119.2|13104.2|13119.2|13104.2|7
1653573290000|2022-05-26 13:54:50|13119.4|13104.4|13127.9|13112.9|13128|13113|13119.4|13104.4|7
1653573300000|2022-05-26 13:55:00|13128.9|13113.9|13128.5|13113.5|13129.5|13114.5|13128.4|13113.4|5
1653573310000|2022-05-26 13:55:10|13128.6|13113.6|13127.7|13112.7|13132.1|13117.1|13125.1|13110.1|13
1653573320000|2022-05-26 13:55:20|13126.8|13111.8|13125.7|13110.7|13126.8|13111.8|13125.7|13110.7|4
1653573330000|2022-05-26 13:55:30|13125.9|13110.9|13131.3|13116.3|13131.3|13116.3|13125.9|13110.9|6
1653573340000|2022-05-26 13:55:40|13131.1|13116.1|13127.9|13112.9|13131.1|13116.1|13127.9|13112.9|14
1653573350000|2022-05-26 13:55:50|13127.1|13112.1|13130.2|13115.2|13131.2|13116.2|13125.4|13110.4|15
1653573360000|2022-05-26 13:56:00|13125.1|13110.1|13127.1|13112.1|13127.1|13112.1|13124.5|13109.5|22
1653573370000|2022-05-26 13:56:10|13128.1|13113.1|13129.2|13114.2|13129.2|13114.2|13128.1|13113.1|8
1653573380000|2022-05-26 13:56:20|13129|13114|13127.8|13112.8|13129|13114|13127.8|13112.8|7
1653573390000|2022-05-26 13:56:30|13128.4|13113.4|13129.4|13114.4|13129.4|13114.4|13128.4|13113.4|10
1653573400000|2022-05-26 13:56:40|13129.6|13114.6|13130.1|13115.1|13133.6|13118.6|13125.1|13110.1|6
1653573410000|2022-05-26 13:56:50|13125.6|13110.6|13122.9|13107.9|13125.9|13110.9|13120.3|13105.3|3
1653573420000|2022-05-26 13:57:00|13123.1|13108.1|13123.7|13108.7|13123.7|13108.7|13122.9|13107.9|4
1653573430000|2022-05-26 13:57:10|13123.4|13108.4|13122.7|13107.7|13123.9|13108.9|13122.7|13107.7|8
1653573440000|2022-05-26 13:57:20|13123.4|13108.4|13123.4|13108.4|13125.4|13110.4|13122.7|13107.7|23
1653573450000|2022-05-26 13:57:30|13123|13108|13122.7|13107.7|13124.9|13109.9|13122.7|13107.7|9
1653573460000|2022-05-26 13:57:40|13121.8|13106.8|13126.4|13111.4|13126.4|13111.4|13119.7|13104.7|25
1653573470000|2022-05-26 13:57:50|13126|13111|13122.9|13107.9|13126|13111|13120.8|13105.8|21
1653573480000|2022-05-26 13:58:00|13122.5|13107.5|13122.9|13107.9|13123.1|13108.1|13120.9|13105.9|42
1653573490000|2022-05-26 13:58:10|13123|13108|13124.3|13109.3|13125.1|13110.1|13122.9|13107.9|10
1653573500000|2022-05-26 13:58:20|13124.7|13109.7|13124.7|13109.7|13124.7|13109.7|13124.7|13109.7|4
1653573510000|2022-05-26 13:58:30|13124.6|13109.6|13129.5|13114.5|13129.5|13114.5|13124.6|13109.6|31
1653573520000|2022-05-26 13:58:40|13130.4|13115.4|13129.3|13114.3|13131.6|13116.6|13129.2|13114.2|4
1653573530000|2022-05-26 13:58:50|13129.1|13114.1|13128.5|13113.5|13129.1|13114.1|13127.7|13112.7|9
1653573540000|2022-05-26 13:59:00|13128.8|13113.8|13130.8|13115.8|13130.8|13115.8|13128.8|13113.8|22
1653573550000|2022-05-26 13:59:10|13130.6|13115.6|13129.4|13114.4|13132.1|13117.1|13129.4|13114.4|4
1653573560000|2022-05-26 13:59:20|13129.2|13114.2|13126.3|13111.3|13129.6|13114.6|13123.9|13108.9|19
1653573570000|2022-05-26 13:59:30|13127.7|13112.7|13122.6|13107.6|13127.7|13112.7|13120.7|13105.7|17
1653573580000|2022-05-26 13:59:40|13123.1|13108.1|13113.8|13098.8|13124.2|13109.2|13113.8|13098.8|16
1653573590000|2022-05-26 13:59:50|13114.1|13099.1|13116.7|13101.7|13116.7|13101.7|13114.1|13099.1|6
1653573600000|2022-05-26 14:00:00|13116.3|13101.3|13107.5|13092.5|13116.7|13101.7|13104.8|13089.8|40
1653573610000|2022-05-26 14:00:10|13107.2|13092.2|13113.8|13098.8|13113.8|13098.8|13106|13091|16
1653573620000|2022-05-26 14:00:20|13113.6|13098.6|13116.7|13101.7|13117.3|13102.3|13108.8|13093.8|23
1653573630000|2022-05-26 14:00:30|13117.2|13102.2|13114.1|13099.1|13119|13104|13113.7|13098.7|15
1653573640000|2022-05-26 14:00:40|13114.3|13099.3|13104.2|13089.2|13114.8|13099.8|13101.9|13086.9|19
1653573650000|2022-05-26 14:00:50|13104.3|13089.3|13104.2|13089.2|13104.5|13089.5|13103.2|13088.2|8
1653573660000|2022-05-26 14:01:00|13107.6|13092.6|13107.5|13092.5|13111.6|13096.6|13107.5|13092.5|13
1653573670000|2022-05-26 14:01:10|13107.3|13092.3|13110.2|13095.2|13110.6|13095.6|13107.3|13092.3|9
1653573680000|2022-05-26 14:01:20|13111.3|13096.3|13109.1|13094.1|13112.9|13097.9|13106.5|13091.5|12
1653573690000|2022-05-26 14:01:30|13107.6|13092.6|13104.1|13089.1|13107.6|13092.6|13103.6|13088.6|14
1653573700000|2022-05-26 14:01:40|13105.2|13090.2|13106.7|13091.7|13106.7|13091.7|13105.2|13090.2|19
1653573710000|2022-05-26 14:01:50|13106.9|13091.9|13105.7|13090.7|13106.9|13091.9|13105.7|13090.7|12
1653573720000|2022-05-26 14:02:00|13107.2|13092.2|13107.2|13092.2|13107.2|13092.2|13106.7|13091.7|13
1653573730000|2022-05-26 14:02:10|13108.5|13093.5|13110.1|13095.1|13111.1|13096.1|13108.5|13093.5|6
1653573740000|2022-05-26 14:02:20|13109.8|13094.8|13109.2|13094.2|13110.7|13095.7|13108.5|13093.5|22
1653573750000|2022-05-26 14:02:30|13109|13094|13108.4|13093.4|13109|13094|13107.7|13092.7|10
1653573760000|2022-05-26 14:02:40|13108.7|13093.7|13106.2|13091.2|13109.7|13094.7|13105|13090|44
1653573770000|2022-05-26 14:02:50|13106.7|13091.7|13106.5|13091.5|13108.5|13093.5|13104.2|13089.2|14
1653573780000|2022-05-26 14:03:00|13106.6|13091.6|13102.3|13087.3|13106.7|13091.7|13100.9|13085.9|22
1653573790000|2022-05-26 14:03:10|13102.5|13087.5|13104.4|13089.4|13104.7|13089.7|13102.3|13087.3|12
1653573800000|2022-05-26 14:03:20|13104.7|13089.7|13105.5|13090.5|13106.2|13091.2|13104.7|13089.7|11
1653573810000|2022-05-26 14:03:30|13105.2|13090.2|13113.5|13098.5|13114.2|13099.2|13104.7|13089.7|9
1653573820000|2022-05-26 14:03:40|13113.6|13098.6|13111|13096|13114.9|13099.9|13110.3|13095.3|6
1653573830000|2022-05-26 14:03:50|13110.5|13095.5|13108.7|13093.7|13110.5|13095.5|13108.7|13093.7|1
1653573840000|2022-05-26 14:04:00|13109.3|13094.3|13117|13102|13117|13102|13109|13094|6
1653573850000|2022-05-26 14:04:10|13119.6|13104.6|13117.1|13102.1|13119.6|13104.6|13117.1|13102.1|12
1653573860000|2022-05-26 14:04:20|13116.8|13101.8|13112.8|13097.8|13116.8|13101.8|13112.8|13097.8|5
1653573870000|2022-05-26 14:04:30|13111.6|13096.6|13111|13096|13111.6|13096.6|13111|13096|7
1653573880000|2022-05-26 14:04:40|13115.7|13100.7|13113.3|13098.3|13116.9|13101.9|13113|13098|10
1653573890000|2022-05-26 14:04:50|13114.1|13099.1|13115.9|13100.9|13115.9|13100.9|13114.1|13099.1|8
1653573900000|2022-05-26 14:05:00|13114.5|13099.5|13112.8|13097.8|13116.1|13101.1|13112.5|13097.5|7
1653573910000|2022-05-26 14:05:10|13113|13098|13113.3|13098.3|13113.3|13098.3|13113|13098|8
1653573920000|2022-05-26 14:05:20|13114.4|13099.4|13115.9|13100.9|13117|13102|13114.4|13099.4|11
1653573930000|2022-05-26 14:05:30|13115.6|13100.6|13115.9|13100.9|13115.9|13100.9|13115.6|13100.6|2
1653573940000|2022-05-26 14:05:40|13116.2|13101.2|13116.7|13101.7|13116.7|13101.7|13116.2|13101.2|7
1653573950000|2022-05-26 14:05:50|13116.5|13101.5|13115.7|13100.7|13116.5|13101.5|13115.7|13100.7|5
1653573960000|2022-05-26 14:06:00|13115|13100|13111.5|13096.5|13115|13100|13111.5|13096.5|9
1653573970000|2022-05-26 14:06:10|13113.2|13098.2|13115.3|13100.3|13115.3|13100.3|13113.2|13098.2|11
1653573980000|2022-05-26 14:06:20|13114.6|13099.6|13115.3|13100.3|13115.3|13100.3|13114.3|13099.3|6
1653573990000|2022-05-26 14:06:30|13115|13100|13115|13100|13115|13100|13115|13100|7
1653574000000|2022-05-26 14:06:40|13112.8|13097.8|13112.8|13097.8|13112.8|13097.8|13112.8|13097.8|8
1653574010000|2022-05-26 14:06:50|13113|13098|13117|13102|13117.5|13102.5|13113|13098|15
1653574020000|2022-05-26 14:07:00|13122.3|13107.3|13122.7|13107.7|13129.6|13114.6|13121.8|13106.8|32
1653574030000|2022-05-26 14:07:10|13123.1|13108.1|13118.2|13103.2|13123.1|13108.1|13117.7|13102.7|7
1653574040000|2022-05-26 14:07:20|13118.5|13103.5|13131.2|13116.2|13133.5|13118.5|13118.2|13103.2|18
1653574050000|2022-05-26 14:07:30|13131.4|13116.4|13129.6|13114.6|13131.4|13116.4|13129.1|13114.1|7
1653574060000|2022-05-26 14:07:40|13129.4|13114.4|13129.2|13114.2|13130.1|13115.1|13128.9|13113.9|9
1653574070000|2022-05-26 14:07:50|||||||||4
1653574080000|2022-05-26 14:08:00|13129.4|13114.4|13124.3|13109.3|13129.7|13114.7|13124.3|13109.3|11
1653574090000|2022-05-26 14:08:10|13125.4|13110.4|13124.5|13109.5|13125.4|13110.4|13124.5|13109.5|8
1653574100000|2022-05-26 14:08:20|13122.9|13107.9|13119.7|13104.7|13122.9|13107.9|13119.7|13104.7|6
1653574110000|2022-05-26 14:08:30|13119.3|13104.3|13120.5|13105.5|13120.5|13105.5|13118.6|13103.6|19
1653574120000|2022-05-26 14:08:40|13120.7|13105.7|13116.8|13101.8|13121.5|13106.5|13114.9|13099.9|19
1653574130000|2022-05-26 14:08:50|13117|13102|13097.9|13082.9|13118.1|13103.1|13097.9|13082.9|23
1653574140000|2022-05-26 14:09:00|13097.3|13082.3|13097.3|13082.3|13097.8|13082.8|13096.8|13081.8|18
1653574150000|2022-05-26 14:09:10|13097.4|13082.4|13096.5|13081.5|13097.7|13082.7|13096.5|13081.5|15
1653574160000|2022-05-26 14:09:20|13097.5|13082.5|13097.3|13082.3|13097.6|13082.6|13096.7|13081.7|13
1653574170000|2022-05-26 14:09:30|13097.4|13082.4|13097.7|13082.7|13097.7|13082.7|13096.9|13081.9|13
1653574180000|2022-05-26 14:09:40|13098|13083|13098|13083|13098.2|13083.2|13097.8|13082.8|9
1653574190000|2022-05-26 14:09:50|13098.3|13083.3|13101.3|13086.3|13101.5|13086.5|13098.3|13083.3|11
1653574200000|2022-05-26 14:10:00|13101.5|13086.5|13102|13087|13103.4|13088.4|13101.5|13086.5|20
1653574210000|2022-05-26 14:10:10|13102.3|13087.3|13100.5|13085.5|13102.3|13087.3|13100.4|13085.4|7
1653574220000|2022-05-26 14:10:20|13100.2|13085.2|13101.5|13086.5|13101.5|13086.5|13099.6|13084.6|18
1653574230000|2022-05-26 14:10:30|13104.7|13089.7|13100.4|13085.4|13104.7|13089.7|13100.4|13085.4|7
1653574240000|2022-05-26 14:10:40|13100.1|13085.1|13102.9|13087.9|13102.9|13087.9|13099.9|13084.9|1
1653574250000|2022-05-26 14:10:50|13102.5|13087.5|13102.5|13087.5|13104|13089|13099.7|13084.7|13
1653574260000|2022-05-26 14:11:00|13102|13087|13103.5|13088.5|13103.5|13088.5|13101.5|13086.5|3
1653574270000|2022-05-26 14:11:10|13103.4|13088.4|13102.6|13087.6|13103.4|13088.4|13102.3|13087.3|0
1653574280000|2022-05-26 14:11:20|13101.1|13086.1|13101|13086|13101.1|13086.1|13101|13086|2
1653574290000|2022-05-26 14:11:30|13100.7|13085.7|13100.7|13085.7|13100.7|13085.7|13100.5|13085.5|0
1653574300000|2022-05-26 14:11:40|13100.5|13085.5|13102.7|13087.7|13102.7|13087.7|13100.5|13085.5|2
1653574310000|2022-05-26 14:11:50|13104.1|13089.1|13104.1|13089.1|13106|13091|13103.5|13088.5|5
1653574320000|2022-05-26 14:12:00|13104.3|13089.3|13107.2|13092.2|13107.2|13092.2|13104.3|13089.3|1
1653574330000|2022-05-26 14:12:10|13107.9|13092.9|13108.3|13093.3|13108.3|13093.3|13106.8|13091.8|5
1653574340000|2022-05-26 14:12:20|13108|13093|13111.9|13096.9|13111.9|13096.9|13108|13093|2
1653574350000|2022-05-26 14:12:30|13112.4|13097.4|13113.9|13098.9|13116.8|13101.8|13112.4|13097.4|9
1653574360000|2022-05-26 14:12:40|13112|13097|13112.5|13097.5|13112.5|13097.5|13110.8|13095.8|1
1653574370000|2022-05-26 14:12:50|13112.3|13097.3|13106.4|13091.4|13112.3|13097.3|13106.4|13091.4|0
1653574380000|2022-05-26 14:13:00|13110.1|13095.1|13110.1|13095.1|13110.1|13095.1|13110.1|13095.1|4
1653574390000|2022-05-26 14:13:10|13109.9|13094.9|13110.7|13095.7|13114.1|13099.1|13109.9|13094.9|12
1653574400000|2022-05-26 14:13:20|13110.8|13095.8|13106.5|13091.5|13111.1|13096.1|13106.5|13091.5|14
1653574410000|2022-05-26 14:13:30|13106.3|13091.3|13102.9|13087.9|13106.8|13091.8|13102.8|13087.8|7
1653574420000|2022-05-26 14:13:40|13102.7|13087.7|13099.6|13084.6|13103|13088|13099.5|13084.5|3
1653574430000|2022-05-26 14:13:50|13100.6|13085.6|13096.5|13081.5|13101.1|13086.1|13096.5|13081.5|3
1653574440000|2022-05-26 14:14:00|13096.3|13081.3|13091.5|13076.5|13096.5|13081.5|13091.5|13076.5|32
1653574450000|2022-05-26 14:14:10|13091.3|13076.3|13091.6|13076.6|13091.8|13076.8|13091.3|13076.3|12
1653574460000|2022-05-26 14:14:20|13091.9|13076.9|13092.4|13077.4|13092.5|13077.5|13091.9|13076.9|3
1653574470000|2022-05-26 14:14:30|13092.1|13077.1|13091.6|13076.6|13093|13078|13091.4|13076.4|10
1653574480000|2022-05-26 14:14:40|13091.1|13076.1|13092.1|13077.1|13092.1|13077.1|13091.1|13076.1|3
1653574490000|2022-05-26 14:14:50|13091.3|13076.3|13091.3|13076.3|13091.3|13076.3|13091.3|13076.3|7
1653574500000|2022-05-26 14:15:00|13090.9|13075.9|13091.7|13076.7|13094.9|13079.9|13090.9|13075.9|7
1653574510000|2022-05-26 14:15:10|13091.6|13076.6|13091.8|13076.8|13092.3|13077.3|13091.6|13076.6|4
1653574520000|2022-05-26 14:15:20|13092.1|13077.1|13092.6|13077.6|13093|13078|13091.8|13076.8|12
1653574530000|2022-05-26 14:15:30|13093.2|13078.2|13094|13079|13094.2|13079.2|13093.2|13078.2|4
1653574540000|2022-05-26 14:15:40|13094.2|13079.2|13095.1|13080.1|13095.1|13080.1|13094.2|13079.2|1
1653574550000|2022-05-26 14:15:50|13094.8|13079.8|13094.1|13079.1|13095.1|13080.1|13094.1|13079.1|0
1653574560000|2022-05-26 14:16:00|13094.6|13079.6|13094.5|13079.5|13095.6|13080.6|13094.4|13079.4|0
1653574570000|2022-05-26 14:16:10|13095|13080|13094.4|13079.4|13096.4|13081.4|13094.3|13079.3|6
1653574580000|2022-05-26 14:16:20|13094.1|13079.1|13094.5|13079.5|13094.5|13079.5|13092.8|13077.8|9
1653574590000|2022-05-26 14:16:30|13094.2|13079.2|13094.7|13079.7|13094.7|13079.7|13094.2|13079.2|2
1653574610000|2022-05-26 14:16:50|13095.8|13080.8|13094.4|13079.4|13098.5|13083.5|13094.2|13079.2|12
1653574620000|2022-05-26 14:17:00|13094.7|13079.7|13094.4|13079.4|13094.8|13079.8|13094.4|13079.4|2
1653574630000|2022-05-26 14:17:10|13094.2|13079.2|13094|13079|13094.2|13079.2|13094|13079|0
1653574640000|2022-05-26 14:17:20|13093.9|13078.9|13097.7|13082.7|13097.7|13082.7|13093.9|13078.9|2
1653574650000|2022-05-26 14:17:30|13097.9|13082.9|13097.9|13082.9|13097.9|13082.9|13097.9|13082.9|0
1653574660000|2022-05-26 14:17:40|13098.4|13083.4|13098.1|13083.1|13098.4|13083.4|13097.9|13082.9|5
1653574670000|2022-05-26 14:17:50|13098.3|13083.3|13098.3|13083.3|13098.3|13083.3|13098.3|13083.3|0
1653574680000|2022-05-26 14:18:00|13101.8|13086.8|13100.2|13085.2|13102|13087|13099.9|13084.9|18
1653574690000|2022-05-26 14:18:10|13100|13085|13098.8|13083.8|13100|13085|13098.8|13083.8|1
1653574700000|2022-05-26 14:18:20|13098.6|13083.6|13102.5|13087.5|13103.2|13088.2|13098.6|13083.6|17
1653574710000|2022-05-26 14:18:30|13102.2|13087.2|13102.7|13087.7|13102.7|13087.7|13101.5|13086.5|4
1653574720000|2022-05-26 14:18:40|13103.8|13088.8|13107.2|13092.2|13110|13095|13103.8|13088.8|9
1653574730000|2022-05-26 14:18:50|13106.6|13091.6|13106.1|13091.1|13108|13093|13105.8|13090.8|15
1653574740000|2022-05-26 14:19:00|13105.8|13090.8|13106.5|13091.5|13107.2|13092.2|13105.8|13090.8|3
1653574760000|2022-05-26 14:19:20|13106.3|13091.3|13106.1|13091.1|13106.3|13091.3|13106.1|13091.1|0
1653574770000|2022-05-26 14:19:30|13105.8|13090.8|13105.8|13090.8|13105.8|13090.8|13105.8|13090.8|0
1653574780000|2022-05-26 14:19:40|13106|13091|13108|13093|13108|13093|13106|13091|2
1653574790000|2022-05-26 14:19:50|13107.4|13092.4|13107.1|13092.1|13107.4|13092.4|13107.1|13092.1|3
1653574800000|2022-05-26 14:20:00|13107.4|13092.4|13094.2|13079.2|13107.4|13092.4|13094.2|13079.2|5
1653574810000|2022-05-26 14:20:10|13093.9|13078.9|13088.7|13073.7|13093.9|13078.9|13088.7|13073.7|167
1653574820000|2022-05-26 14:20:20|13091.3|13076.3|13089.2|13074.2|13091.3|13076.3|13089.2|13074.2|57
1653574830000|2022-05-26 14:20:30|13088.8|13073.8|13077.3|13062.3|13088.8|13073.8|13076.6|13061.6|39
1653574840000|2022-05-26 14:20:40|13074.6|13059.6|13076.4|13061.4|13079.5|13064.5|13074.4|13059.4|12
1653574850000|2022-05-26 14:20:50|13076.2|13061.2|13076.1|13061.1|13076.7|13061.7|13076.1|13061.1|11
1653574860000|2022-05-26 14:21:00|13075.7|13060.7|13066.8|13051.8|13075.9|13060.9|13066.7|13051.7|16
1653574870000|2022-05-26 14:21:10|13068.3|13053.3|13068.8|13053.8|13068.8|13053.8|13067.8|13052.8|16
1653574880000|2022-05-26 14:21:20|13072.1|13057.1|13069.4|13054.4|13073.9|13058.9|13068.4|13053.4|15
1653574890000|2022-05-26 14:21:30|13069.5|13054.5|13065.5|13050.5|13069.5|13054.5|13065.5|13050.5|12
1653574900000|2022-05-26 14:21:40|13066.5|13051.5|13065.8|13050.8|13067|13052|13065.8|13050.8|11
1653574910000|2022-05-26 14:21:50|13066.6|13051.6|13067.3|13052.3|13067.3|13052.3|13065.8|13050.8|8
1653574920000|2022-05-26 14:22:00|13067.2|13052.2|13072.3|13057.3|13081.8|13066.8|13067.2|13052.2|10
1653574930000|2022-05-26 14:22:10|13073.3|13058.3|13078.4|13063.4|13082|13067|13073.3|13058.3|7
1653574940000|2022-05-26 14:22:20|13079.4|13064.4|13079.7|13064.7|13079.7|13064.7|13079.4|13064.4|0
1653574950000|2022-05-26 14:22:30|13079.9|13064.9|13080.2|13065.2|13080.2|13065.2|13079.9|13064.9|0
1653574960000|2022-05-26 14:22:40|13079.7|13064.7|13078.8|13063.8|13080.4|13065.4|13078.8|13063.8|5
1653574970000|2022-05-26 14:22:50|13079.5|13064.5|13079.5|13064.5|13079.5|13064.5|13078.8|13063.8|2
1653574980000|2022-05-26 14:23:00|13081.2|13066.2|13080.3|13065.3|13081.2|13066.2|13079.3|13064.3|1
1653574990000|2022-05-26 14:23:10|13079.8|13064.8|13076.5|13061.5|13079.8|13064.8|13075.2|13060.2|0
1653575000000|2022-05-26 14:23:20|13075.1|13060.1|13073|13058|13076.3|13061.3|13073|13058|9
1653575010000|2022-05-26 14:23:30|13072.8|13057.8|13070.9|13055.9|13073.8|13058.8|13070.3|13055.3|3
1653575020000|2022-05-26 14:23:40|13070.6|13055.6|13071.2|13056.2|13071.2|13056.2|13070.6|13055.6|3
1653575030000|2022-05-26 14:23:50|13076.6|13061.6|13078.3|13063.3|13078.3|13063.3|13076.6|13061.6|5
1653575040000|2022-05-26 14:24:00|13086.7|13071.7|13082.2|13067.2|13086.7|13071.7|13082.2|13067.2|2
1653575050000|2022-05-26 14:24:10|13082.5|13067.5|13082|13067|13082.7|13067.7|13081|13066|1
1653575060000|2022-05-26 14:24:20|13081.8|13066.8|13086.7|13071.7|13086.7|13071.7|13077.6|13062.6|20
1653575070000|2022-05-26 14:24:30|13086.4|13071.4|13086|13071|13086.9|13071.9|13086|13071|2
1653575080000|2022-05-26 14:24:40|13084.9|13069.9|13083.1|13068.1|13084.9|13069.9|13083.1|13068.1|1
1653575090000|2022-05-26 14:24:50|13082.3|13067.3|13080.5|13065.5|13082.3|13067.3|13080.5|13065.5|1
1653575100000|2022-05-26 14:25:00|13079.4|13064.4|13085.7|13070.7|13085.7|13070.7|13077|13062|7
1653575110000|2022-05-26 14:25:10|13090.9|13075.9|13089.7|13074.7|13092.3|13077.3|13089.3|13074.3|4
1653575120000|2022-05-26 14:25:20|13089.5|13074.5|13084.3|13069.3|13090.7|13075.7|13083.9|13068.9|20
1653575130000|2022-05-26 14:25:30|13086.2|13071.2|13094.3|13079.3|13101.2|13086.2|13086.2|13071.2|27
1653575140000|2022-05-26 14:25:40|13093.8|13078.8|13105.6|13090.6|13112|13094.7|13093.8|13078.8|37
1653575150000|2022-05-26 14:25:50|13106|13091|13115.6|13100.6|13116.5|13101.5|13105.3|13090.3|15
1653575160000|2022-05-26 14:26:00|13115.1|13100.1|13117.7|13102.7|13120|13105|13115.1|13100.1|15
1653575170000|2022-05-26 14:26:10|13117.4|13102.4|13117.2|13102.2|13117.4|13102.4|13117|13102|1
1653575180000|2022-05-26 14:26:20|13116.5|13101.5|13117.3|13102.3|13117.8|13102.8|13114.9|13099.9|14
1653575190000|2022-05-26 14:26:30|13117.1|13102.1|13117.8|13102.8|13121.2|13106.2|13116.8|13101.8|2
1653575200000|2022-05-26 14:26:40|13122.8|13107.8|13128.4|13113.4|13128.9|13113.9|13122.8|13107.8|10
1653575210000|2022-05-26 14:26:50|13128.7|13113.7|13127.9|13112.9|13128.7|13113.7|13127.5|13112.5|3
1653575220000|2022-05-26 14:27:00|13133.8|13118.8|13130.8|13115.8|13134.5|13119.5|13129.7|13114.7|11
1653575240000|2022-05-26 14:27:20|13129.9|13114.9|13129|13114|13132.1|13117.1|13129|13114|6
1653575250000|2022-05-26 14:27:30|13128.4|13113.4|13123.2|13108.2|13128.4|13113.4|13122.5|13107.5|3
1653575260000|2022-05-26 14:27:40|13122.5|13107.5|13118.2|13103.2|13122.7|13107.7|13118.2|13103.2|1
1653575270000|2022-05-26 14:27:50|13117.6|13102.6|13113.8|13098.8|13117.6|13102.6|13113.8|13098.8|1
1653575280000|2022-05-26 14:28:00|13114.1|13099.1|13113.5|13098.5|13115.7|13100.7|13112.9|13097.9|7
1653575290000|2022-05-26 14:28:10|13113.2|13098.2|13113.8|13098.8|13115.2|13100.2|13113|13098|3
1653575300000|2022-05-26 14:28:20|13113.1|13098.1|13108.5|13093.5|13114.4|13099.4|13107.6|13092.6|5
1653575310000|2022-05-26 14:28:30|13108.2|13093.2|13103.4|13088.4|13108.5|13093.5|13103.4|13088.4|1
1653575320000|2022-05-26 14:28:40|13102.8|13087.8|13102.1|13087.1|13102.8|13087.8|13101.5|13086.5|1
1653575330000|2022-05-26 14:28:50|13101.2|13086.2|13104.9|13067.4|13108|13086.2|13100.8|13067.1|3
1653575340000|2022-05-26 14:29:00|13098.8|13073.8|13097.7|13082.7|13104.9|13082.7|13097.4|13066.6|6
1653575350000|2022-05-26 14:29:10|13097.2|13082.2|13100.4|13085.4|13100.4|13085.4|13095.1|13080.1|10
1653575360000|2022-05-26 14:29:20|13100.8|13085.8|13101.3|13086.3|13101.8|13086.8|13100.2|13085.2|13
1653575370000|2022-05-26 14:29:30|13101|13086|13103.2|13088.2|13104.4|13089.4|13100.6|13085.6|7
1653575380000|2022-05-26 14:29:40|13103.5|13088.5|13102.7|13087.7|13103.5|13088.5|13101.7|13086.7|2
1653575390000|2022-05-26 14:29:50|13102.9|13087.9|13094.7|13079.7|13103.1|13088.1|13094.7|13079.7|4
1653575400000|2022-05-26 14:30:00|13091.5|13076.5|13085.1|13070.1|13091.5|13076.5|13083.4|13068.4|12
1653575410000|2022-05-26 14:30:10|13087.6|13072.6|13084.6|13069.6|13091.8|13076.8|13084.6|13069.6|4
1653575420000|2022-05-26 14:30:20|13092.2|13077.2|13092.3|13077.3|13092.4|13077.4|13092.2|13077.2|14
1653575430000|2022-05-26 14:30:30|13093.1|13078.1|13093.4|13078.4|13093.9|13078.9|13092.4|13077.4|17
1653575440000|2022-05-26 14:30:40|13093.7|13078.7|13093.7|13078.7|13093.7|13078.7|13093.7|13078.7|2
1653575450000|2022-05-26 14:30:50|13093.5|13078.5|13094.2|13079.2|13094.2|13079.2|13091.5|13076.5|5
1653575460000|2022-05-26 14:31:00|13093.7|13078.7|13085.6|13070.6|13103.6|13088.6|13085.6|13070.6|25
1653575470000|2022-05-26 14:31:10|13086.2|13071.2|13084.6|13069.6|13087.5|13072.5|13084.5|13069.5|9
1653575480000|2022-05-26 14:31:20|13085.9|13070.9|13085.9|13070.9|13085.9|13070.9|13085.9|13070.9|5
1653575490000|2022-05-26 14:31:30|13086.2|13071.2|13085.1|13070.1|13086.2|13071.2|13084.5|13069.5|2
1653575500000|2022-05-26 14:31:40|13085.7|13070.7|13087.3|13072.3|13087.3|13072.3|13085.7|13070.7|4
1653575510000|2022-05-26 14:31:50|13092.4|13077.4|13096.8|13081.8|13098.4|13083.4|13092.4|13077.4|23
1653575520000|2022-05-26 14:32:00|13096.6|13081.6|13096.6|13081.6|13097.8|13082.8|13096.4|13081.4|1
1653575530000|2022-05-26 14:32:10|13096.8|13081.8|13101.1|13086.1|13101.1|13086.1|13096.3|13081.3|3
1653575540000|2022-05-26 14:32:20|13097.3|13082.3|13099|13084|13099.9|13084.9|13095.6|13080.6|3
1653575550000|2022-05-26 14:32:30|13098.2|13083.2|13099.5|13084.5|13100.5|13085.5|13098.2|13083.2|6
1653575560000|2022-05-26 14:32:40|13099.3|13084.3|13099.8|13084.8|13100.3|13085.3|13099.3|13084.3|2
1653575570000|2022-05-26 14:32:50|13107.6|13092.6|13107.4|13092.4|13107.6|13092.6|13106.9|13091.9|7
1653575580000|2022-05-26 14:33:00|13107.6|13092.6|13112.4|13097.4|13117.8|13102.8|13107.4|13092.4|21
1653575590000|2022-05-26 14:33:10|13112.6|13097.6|13110.9|13095.9|13112.6|13097.6|13110.9|13095.9|2
1653575600000|2022-05-26 14:33:20|13109.8|13094.8|13103|13088|13109.8|13094.8|13103|13088|0
1653575610000|2022-05-26 14:33:30|13104.1|13089.1|13104.1|13089.1|13105.2|13090.2|13104.1|13089.1|8
1653575620000|2022-05-26 14:33:40|13103.9|13088.9|13099|13084|13104.4|13089.4|13099|13084|10
1653575630000|2022-05-26 14:33:50|13098.3|13083.3|13093.8|13078.8|13098.3|13083.3|13091.8|13076.8|5
1653575640000|2022-05-26 14:34:00|13091.3|13076.3|13100.6|13085.6|13101.9|13086.9|13090.6|13075.6|10
1653575650000|2022-05-26 14:34:10|13100.9|13085.9|13101.6|13086.6|13101.6|13086.6|13100.6|13085.6|0
1653575660000|2022-05-26 14:34:20|13101.4|13086.4|13100.5|13085.5|13101.7|13086.7|13100.5|13085.5|1
1653575670000|2022-05-26 14:34:30|||||||||7
1653575680000|2022-05-26 14:34:40|13100.8|13085.8|13100.8|13085.8|13100.8|13085.8|13100.8|13085.8|2
1653575690000|2022-05-26 14:34:50|||||||||1
1653575700000|2022-05-26 14:35:00|13104.3|13089.3|13110.1|13095.1|13112.2|13097.2|13104.3|13089.3|19
1653575710000|2022-05-26 14:35:10|13109.6|13094.6|13111.7|13096.7|13111.8|13096.8|13109.6|13094.6|1
1653575720000|2022-05-26 14:35:20|13112|13097|13112|13097|13112.3|13097.3|13111.5|13096.5|3
1653575740000|2022-05-26 14:35:40|||||||||1
1653575750000|2022-05-26 14:35:50|13113.5|13098.5|13104.6|13089.6|13113.5|13098.5|13104.6|13089.6|19
1653575760000|2022-05-26 14:36:00|13104.3|13089.3|13105.3|13090.3|13106.2|13091.2|13104.3|13089.3|4
1653575770000|2022-05-26 14:36:10|13105.1|13090.1|13110.4|13095.4|13110.8|13095.8|13105.1|13090.1|4
1653575780000|2022-05-26 14:36:20|13110.5|13095.5|13110.3|13095.3|13111|13096|13110.1|13095.1|1
1653575790000|2022-05-26 14:36:30|13110.5|13095.5|13110.8|13095.8|13111|13096|13110|13095|5
1653575800000|2022-05-26 14:36:40|13111|13096|13113|13098|13114.2|13099.2|13111|13096|11
1653575810000|2022-05-26 14:36:50|13106.7|13091.7|13109|13094|13109|13094|13106.7|13091.7|11
1653575820000|2022-05-26 14:37:00|13109.2|13094.2|13102.8|13087.8|13109.5|13094.5|13102.6|13087.6|4
1653575830000|2022-05-26 14:37:10|13103.1|13088.1|13096.2|13081.2|13104.6|13089.6|13096.2|13081.2|6
1653575840000|2022-05-26 14:37:20|13096|13081|13095.4|13080.4|13096.4|13081.4|13094.9|13079.9|1
1653575850000|2022-05-26 14:37:30|13095.1|13080.1|13081.4|13066.4|13095.1|13080.1|13081.4|13066.4|26
1653575860000|2022-05-26 14:37:40|13081.2|13066.2|13074.3|13059.3|13081.2|13066.2|13074.3|13059.3|14
1653575870000|2022-05-26 14:37:50|13073.2|13058.2|13070|13055|13073.2|13058.2|13070|13055|2
1653575880000|2022-05-26 14:38:00|13069.5|13054.5|13069.5|13054.5|13070|13055|13069.5|13054.5|2
1653575890000|2022-05-26 14:38:10|13069.2|13054.2|13070.7|13055.7|13070.7|13055.7|13069.2|13054.2|8
1653575900000|2022-05-26 14:38:20|13072.9|13057.9|13073.6|13058.6|13075.7|13060.7|13072.7|13057.7|8
1653575910000|2022-05-26 14:38:30|13073.4|13058.4|13072|13057|13073.4|13058.4|13072|13057|2
1653575920000|2022-05-26 14:38:40|13071.4|13056.4|13071.4|13056.4|13071.4|13056.4|13071.4|13056.4|0
1653575940000|2022-05-26 14:39:00|13070.6|13055.6|13064.2|13049.2|13070.6|13055.6|13064.2|13049.2|29
1653575950000|2022-05-26 14:39:10|13063.5|13048.5|13061.5|13046.5|13063.5|13048.5|13061.5|13046.5|7
1653575960000|2022-05-26 14:39:20|13061.2|13046.2|13067.5|13052.5|13068.5|13053.5|13059.7|13044.7|54
1653575970000|2022-05-26 14:39:30|13067.3|13052.3|13061.6|13046.6|13067.3|13052.3|13061.6|13046.6|4
1653575990000|2022-05-26 14:39:50|13061.9|13046.9|13065.4|13050.4|13065.4|13050.4|13061.9|13046.9|7
1653576000000|2022-05-26 14:40:00|13065.6|13050.6|13063.4|13048.4|13068.9|13053.9|13063.4|13048.4|22
1653576010000|2022-05-26 14:40:10|13064.1|13049.1|13046.9|13031.9|13064.1|13049.1|13046.6|13031.6|16
1653576020000|2022-05-26 14:40:20|13047.4|13032.4|13046.7|13031.7|13047.4|13032.4|13046.4|13031.4|8
1653576030000|2022-05-26 14:40:30|13046.1|13031.1|13047.2|13032.2|13048.2|13033.2|13046.1|13031.1|10
1653576040000|2022-05-26 14:40:40|13047|13032|13043.7|13028.7|13047.2|13032.2|13041.2|13026.2|84
1653576050000|2022-05-26 14:40:50|13045.7|13030.7|13047.7|13032.7|13047.7|13032.7|13045.2|13030.2|12
1653576060000|2022-05-26 14:41:00|13047|13032|13039.7|13024.7|13047|13032|13039.7|13024.7|11
1653576070000|2022-05-26 14:41:10|13042.6|13027.6|13040.9|13025.9|13043.6|13028.6|13040.9|13025.9|22
1653576080000|2022-05-26 14:41:20|13041.4|13026.4|13041.7|13026.7|13041.7|13026.7|13041.4|13026.4|1
1653576090000|2022-05-26 14:41:30|13041.2|13026.2|13044.5|13029.5|13045.1|13030.1|13041.2|13026.2|17
1653576100000|2022-05-26 14:41:40|13044.6|13029.6|13044.4|13029.4|13044.6|13029.6|13044.4|13029.4|0
1653576110000|2022-05-26 14:41:50|13042.6|13027.6|13041.4|13026.4|13042.6|13027.6|13039|13024|40
1653576120000|2022-05-26 14:42:00|13042.5|13027.5|13043.1|13028.1|13046.3|13031.3|13042.5|13027.5|10
1653576130000|2022-05-26 14:42:10|13041.8|13026.8|13041.8|13026.8|13041.8|13026.8|13040.8|13025.8|4
1653576140000|2022-05-26 14:42:20|13043.7|13028.7|13044.9|13029.9|13045.4|13030.4|13043.7|13028.7|2
1653576150000|2022-05-26 14:42:30|13045.1|13030.1|13045.3|13030.3|13045.8|13030.8|13045.1|13030.1|3
1653576160000|2022-05-26 14:42:40|13046.8|13031.8|13043.9|13028.9|13046.8|13031.8|13043.9|13028.9|3
1653576170000|2022-05-26 14:42:50|13044.1|13029.1|13044.1|13029.1|13044.1|13029.1|13044.1|13029.1|3
1653576180000|2022-05-26 14:43:00|13044.4|13029.4|13042.3|13027.3|13045.8|13030.8|13041.8|13026.8|13
1653576190000|2022-05-26 14:43:10|13042.7|13027.7|13041.9|13026.9|13042.7|13027.7|13041.7|13026.7|7
1653576200000|2022-05-26 14:43:20|13041.7|13026.7|13044.1|13029.1|13045.3|13030.3|13041.7|13026.7|35
1653576210000|2022-05-26 14:43:30|13044.7|13029.7|13043.5|13028.5|13045.2|13030.2|13043.4|13028.4|7
1653576220000|2022-05-26 14:43:40|13043.3|13028.3|13041.8|13026.8|13043.5|13028.5|13040.3|13025.3|4
1653576230000|2022-05-26 14:43:50|13040.6|13025.6|13041.2|13026.2|13041.2|13026.2|13040.2|13025.2|5
1653576240000|2022-05-26 14:44:00|13040.9|13025.9|13037.3|13022.3|13040.9|13025.9|13037.3|13022.3|1
1653576250000|2022-05-26 14:44:10|13036.3|13021.3|13036.2|13021.2|13036.3|13021.3|13035.7|13020.7|0
1653576260000|2022-05-26 14:44:20|13036.9|13021.9|13039.2|13024.2|13039.2|13024.2|13036.9|13021.9|3
1653576270000|2022-05-26 14:44:30|13040.7|13025.7|13038.5|13023.5|13040.9|13025.9|13038.5|13023.5|3
1653576280000|2022-05-26 14:44:40|13038.7|13023.7|13039.4|13024.4|13039.8|13024.8|13038.7|13023.7|1
1653576290000|2022-05-26 14:44:50|||||||||1
1653576300000|2022-05-26 14:45:00|13039.9|13024.9|13037.1|13022.1|13039.9|13024.9|13037.1|13022.1|7
1653576310000|2022-05-26 14:45:10|13036.6|13021.6|13040.1|13025.1|13040.9|13025.9|13036.3|13021.3|13
1653576320000|2022-05-26 14:45:20|13039.5|13024.5|13038.2|13023.2|13041|13026|13038.2|13023.2|5
1653576330000|2022-05-26 14:45:30|13037.9|13022.9|13033.2|13018.2|13037.9|13022.9|13032.7|13017.7|45
1653576340000|2022-05-26 14:45:40|13033.7|13018.7|13035.7|13020.7|13035.7|13020.7|13033.7|13018.7|11
1653576350000|2022-05-26 14:45:50|13036.8|13021.8|13036.1|13021.1|13036.8|13021.8|13036.1|13021.1|2
1653576360000|2022-05-26 14:46:00|13035.4|13020.4|13034.1|13019.1|13035.4|13020.4|13034.1|13019.1|4
1653576370000|2022-05-26 14:46:10|13037.9|13022.9|13036.9|13021.9|13038.1|13023.1|13036.9|13021.9|11
1653576380000|2022-05-26 14:46:20|13037.1|13022.1|13037.9|13022.9|13037.9|13022.9|13037.1|13022.1|0
1653576410000|2022-05-26 14:46:50|13036.4|13021.4|13036.4|13021.4|13036.4|13021.4|13036.4|13021.4|6
1653576420000|2022-05-26 14:47:00|13037|13022|13035.5|13020.5|13037|13022|13034.6|13019.6|7
1653576430000|2022-05-26 14:47:10|13035.8|13020.8|13035.8|13020.8|13035.8|13020.8|13035.8|13020.8|0
1653576440000|2022-05-26 14:47:20|13034.7|13019.7|13034.5|13019.5|13034.7|13019.7|13034.5|13019.5|2
1653576460000|2022-05-26 14:47:40|13034.8|13019.8|13035.6|13020.6|13035.6|13020.6|13034.8|13019.8|1
1653576470000|2022-05-26 14:47:50|||||||||1
1653576480000|2022-05-26 14:48:00|13035.8|13020.8|13035.8|13020.8|13035.8|13020.8|13035.8|13020.8|1
1653576490000|2022-05-26 14:48:10|13036.1|13021.1|13036.1|13021.1|13036.1|13021.1|13036.1|13021.1|0
1653576500000|2022-05-26 14:48:20|13037.6|13022.6|13036.9|13021.9|13037.6|13022.6|13036.9|13021.9|2
1653576510000|2022-05-26 14:48:30|13036.1|13021.1|13036.1|13021.1|13036.1|13021.1|13036.1|13021.1|0
1653576520000|2022-05-26 14:48:40|13036.6|13021.6|13036.6|13021.6|13036.6|13021.6|13036.6|13021.6|1
1653576530000|2022-05-26 14:48:50|13038.3|13023.3|13050.1|13035.1|13052.8|13037.8|13037.1|13022.1|6
1653576540000|2022-05-26 14:49:00|13050.3|13035.3|13057.8|13042.8|13061|13046|13050.1|13035.1|21
1653576550000|2022-05-26 14:49:10|13057.6|13042.6|13057.4|13042.4|13057.8|13042.8|13056.9|13041.9|2
1653576560000|2022-05-26 14:49:20|13073.5|13058.5|13071|13056|13075.5|13060.5|13071|13056|3
1653576570000|2022-05-26 14:49:30|13070.2|13055.2|13067.3|13052.3|13070.2|13055.2|13060.6|13045.6|14
1653576580000|2022-05-26 14:49:40|13066|13051|13059.3|13044.3|13066|13051|13058.8|13043.8|9
1653576590000|2022-05-26 14:49:50|13059.5|13044.5|13058.3|13043.3|13059.5|13044.5|13058.3|13043.3|6
1653576600000|2022-05-26 14:50:00|13056.3|13041.3|13056.5|13041.5|13057|13042|13056.3|13041.3|5
1653576610000|2022-05-26 14:50:10|13057|13042|13058|13043|13058|13043|13057|13042|0
1653576620000|2022-05-26 14:50:20|13057.6|13042.6|13057|13042|13057.6|13042.6|13057|13042|0
1653576630000|2022-05-26 14:50:30|13056.5|13041.5|13056.5|13041.5|13056.5|13041.5|13056.5|13041.5|2
1653576640000|2022-05-26 14:50:40|13056.7|13041.7|13056.8|13041.8|13057|13042|13056.7|13041.7|1
1653576660000|2022-05-26 14:51:00|13056.5|13041.5|13054.8|13039.8|13056.5|13041.5|13054.8|13039.8|5
1653576670000|2022-05-26 14:51:10|13054|13039|13049.8|13034.8|13054|13039|13049.8|13034.8|2
1653576680000|2022-05-26 14:51:20|13049.3|13034.3|13049.3|13034.3|13049.3|13034.3|13048.8|13033.8|1
1653576700000|2022-05-26 14:51:40|13049.5|13034.5|13048.3|13033.3|13049.5|13034.5|13048.3|13033.3|1
1653576720000|2022-05-26 14:52:00|13047.6|13032.6|13046|13031|13047.6|13032.6|13046|13031|1
1653576730000|2022-05-26 14:52:10|13045.3|13030.3|13047|13032|13047|13032|13045.3|13030.3|3
1653576740000|2022-05-26 14:52:20|13046.7|13031.7|13045.4|13030.4|13046.7|13031.7|13045.4|13030.4|7
1653576750000|2022-05-26 14:52:30|13046.2|13031.2|13042|13027|13046.2|13031.2|13041.8|13026.8|3
1653576760000|2022-05-26 14:52:40|13041.8|13026.8|13048.4|13033.4|13048.4|13033.4|13041.3|13026.3|9
1653576770000|2022-05-26 14:52:50|13047.5|13032.5|13045.8|13030.8|13047.6|13032.6|13045.6|13030.6|4
1653576780000|2022-05-26 14:53:00|13046|13031|13044.7|13029.7|13046.9|13031.9|13044.7|13029.7|2
1653576790000|2022-05-26 14:53:10|13043.6|13028.6|13041.3|13026.3|13043.6|13028.6|13041.1|13026.1|6
1653576800000|2022-05-26 14:53:20|13042.6|13027.6|13045.2|13030.2|13045.8|13030.8|13042.6|13027.6|2
1653576820000|2022-05-26 14:53:40|13044.2|13029.2|13043.6|13028.6|13044.2|13029.2|13043.1|13028.1|1
1653576830000|2022-05-26 14:53:50|13043.4|13028.4|13043.4|13028.4|13043.6|13028.6|13043.4|13028.4|1
1653576840000|2022-05-26 14:54:00|13036.2|13021.2|13036.2|13021.2|13036.2|13021.2|13036.2|13021.2|10
1653576850000|2022-05-26 14:54:10|13035.9|13020.9|13035.9|13020.9|13035.9|13020.9|13035.9|13020.9|0
1653576860000|2022-05-26 14:54:20|13036.1|13021.1|13045.1|13030.1|13048.9|13033.9|13036.1|13021.1|16
1653576870000|2022-05-26 14:54:30|13045.3|13030.3|13038.5|13023.5|13045.3|13030.3|13036.6|13021.6|23
1653576880000|2022-05-26 14:54:40|13038.7|13023.7|13038.5|13023.5|13039|13024|13038.5|13023.5|0
1653576890000|2022-05-26 14:54:50|13039|13024|13039|13024|13039|13024|13039|13024|0
1653576900000|2022-05-26 14:55:00|13040.7|13025.7|13040.8|13025.8|13041|13026|13040.7|13025.7|6
1653576910000|2022-05-26 14:55:10|13040.7|13025.7|13040.3|13025.3|13041|13026|13040.3|13025.3|5
1653576920000|2022-05-26 14:55:20|||||||||1
1653576930000|2022-05-26 14:55:30|13040|13025|13037.8|13022.8|13040|13025|13037.8|13022.8|4
1653576940000|2022-05-26 14:55:40|13037.5|13022.5|13038.5|13023.5|13038.5|13023.5|13037.5|13022.5|5
1653576950000|2022-05-26 14:55:50|13044.1|13029.1|13043.6|13028.6|13044.1|13029.1|13043.6|13028.6|3
1653576960000|2022-05-26 14:56:00|13042.8|13027.8|13044.4|13029.4|13044.4|13029.4|13042.3|13027.3|5
1653576980000|2022-05-26 14:56:20|13042.8|13027.8|13042.5|13027.5|13042.8|13027.8|13042.2|13027.2|8
1653576990000|2022-05-26 14:56:30|13043.6|13028.6|13043.6|13028.6|13043.6|13028.6|13043.6|13028.6|0
1653577000000|2022-05-26 14:56:40|13044.4|13029.4|13046.9|13031.9|13046.9|13031.9|13044.4|13029.4|2
1653577010000|2022-05-26 14:56:50|13046|13031|13045.5|13030.5|13046|13031|13045.5|13030.5|2
1653577020000|2022-05-26 14:57:00|13043.7|13028.7|13043.7|13028.7|13043.7|13028.7|13043.7|13028.7|5
1653577030000|2022-05-26 14:57:10|13043.5|13028.5|13042.5|13027.5|13043.5|13028.5|13042.5|13027.5|0
1653577040000|2022-05-26 14:57:20|13047.2|13032.2|13047.1|13032.1|13047.2|13032.2|13046.7|13031.7|10
1653577050000|2022-05-26 14:57:30|13047.4|13032.4|13042.5|13027.5|13047.4|13032.4|13042.1|13027.1|14
1653577060000|2022-05-26 14:57:40|13043|13028|13043|13028|13043|13028|13043|13028|0
1653577070000|2022-05-26 14:57:50|13042.9|13027.9|13045.7|13030.7|13045.7|13030.7|13042.7|13027.7|18
1653577080000|2022-05-26 14:58:00|13045.2|13030.2|13056.2|13041.2|13056.2|13041.2|13045.2|13030.2|14
1653577090000|2022-05-26 14:58:10|13055.8|13040.8|13056.4|13041.4|13056.4|13041.4|13055.8|13040.8|0
1653577100000|2022-05-26 14:58:20|13056.7|13041.7|13056.7|13041.7|13056.7|13041.7|13056.7|13041.7|1
1653577110000|2022-05-26 14:58:30|13056.5|13041.5|13056.4|13041.4|13056.5|13041.5|13054.6|13039.6|16
1653577120000|2022-05-26 14:58:40|13057.8|13042.8|13059.6|13044.6|13059.6|13044.6|13057.8|13042.8|4
1653577130000|2022-05-26 14:58:50|13059.9|13044.9|13057.7|13042.7|13060.2|13045.2|13057.7|13042.7|6
1653577140000|2022-05-26 14:59:00|13058.3|13043.3|13055.2|13040.2|13058.3|13043.3|13054.6|13039.6|8
1653577150000|2022-05-26 14:59:10|13057.5|13042.5|13058.6|13043.6|13059.6|13044.6|13057.5|13042.5|5
1653577160000|2022-05-26 14:59:20|13058.3|13043.3|13060.2|13045.2|13060.2|13045.2|13058.3|13043.3|3
1653577170000|2022-05-26 14:59:30|13060|13045|13056.9|13041.9|13060|13045|13056.9|13041.9|7
1653577180000|2022-05-26 14:59:40|13056.3|13041.3|13054.5|13039.5|13056.3|13041.3|13054.5|13039.5|5
1653577190000|2022-05-26 14:59:50|13054.7|13039.7|13054.3|13039.3|13055|13040|13054.3|13039.3|1
1653577200000|2022-05-26 15:00:00|13054.1|13039.1|13057.9|13042.9|13057.9|13042.9|13053.5|13038.5|20
1653577210000|2022-05-26 15:00:10|13056.8|13041.8|13055.2|13040.2|13056.8|13041.8|13055.2|13040.2|3
1653577220000|2022-05-26 15:00:20|13054.1|13039.1|13051.6|13036.6|13054.1|13039.1|13051.4|13036.4|8
1653577230000|2022-05-26 15:00:30|13049.9|13034.9|13040.5|13025.5|13049.9|13034.9|13036.6|13021.6|88
1653577240000|2022-05-26 15:00:40|13040.6|13025.6|13042.4|13027.4|13042.4|13027.4|13038.6|13023.6|6
1653577250000|2022-05-26 15:00:50|13045.3|13030.3|13045.6|13030.6|13045.6|13030.6|13043.9|13028.9|5
1653577260000|2022-05-26 15:01:00|13045.4|13030.4|13042.9|13027.9|13045.4|13030.4|13042.9|13027.9|1
1653577270000|2022-05-26 15:01:10|13041.4|13026.4|13039.1|13024.1|13041.4|13026.4|13039.1|13024.1|3
1653577280000|2022-05-26 15:01:20|13039.3|13024.3|13038.4|13023.4|13039.3|13024.3|13038.4|13023.4|2
1653577290000|2022-05-26 15:01:30|13038.9|13023.9|13038.9|13023.9|13038.9|13023.9|13038.9|13023.9|0
1653577310000|2022-05-26 15:01:50|13038.7|13023.7|13038.7|13023.7|13038.9|13023.9|13038.7|13023.7|3
1653577320000|2022-05-26 15:02:00|13041.4|13026.4|13039.8|13024.8|13041.4|13026.4|13038.3|13023.3|9
1653577330000|2022-05-26 15:02:10|13041.4|13026.4|13041.2|13026.2|13042.7|13027.7|13040.9|13025.9|11
1653577340000|2022-05-26 15:02:20|13040.9|13025.9|13039.5|13024.5|13040.9|13025.9|13038.1|13023.1|2
1653577350000|2022-05-26 15:02:30|13039.2|13024.2|13039.6|13024.6|13040.6|13025.6|13039|13024|3
1653577360000|2022-05-26 15:02:40|13039.1|13024.1|13038.5|13023.5|13039.1|13024.1|13038.5|13023.5|0
1653577370000|2022-05-26 15:02:50|13039.7|13024.7|13039.7|13024.7|13039.7|13024.7|13039.7|13024.7|1
1653577380000|2022-05-26 15:03:00|13039.8|13024.8|13038.8|13023.8|13040|13025|13038.8|13023.8|0
1653577390000|2022-05-26 15:03:10|13039|13024|13041.3|13026.3|13045.5|13030.5|13039|13024|14
1653577400000|2022-05-26 15:03:20|13041.1|13026.1|13041|13026|13041.1|13026.1|13040.5|13025.5|6
1653577410000|2022-05-26 15:03:30|13042.3|13027.3|13048.7|13033.7|13049.3|13034.3|13042.1|13027.1|10
1653577420000|2022-05-26 15:03:40|13049.3|13034.3|13048.2|13033.2|13049.9|13034.9|13048.2|13033.2|3
1653577430000|2022-05-26 15:03:50|13047.6|13032.6|13045.7|13030.7|13047.6|13032.6|13045.7|13030.7|1
1653577440000|2022-05-26 15:04:00|13045.9|13030.9|13047.4|13032.4|13047.4|13032.4|13045.9|13030.9|3
1653577450000|2022-05-26 15:04:10|13049.3|13034.3|13057.9|13042.9|13059|13044|13049.3|13034.3|20
1653577470000|2022-05-26 15:04:30|13058.1|13043.1|13057.9|13042.9|13058.4|13043.4|13057.9|13042.9|0
1653577480000|2022-05-26 15:04:40|13057.7|13042.7|13058.2|13043.2|13058.2|13043.2|13057.7|13042.7|1
1653577490000|2022-05-26 15:04:50|13058.5|13043.5|13055|13040|13061|13046|13055|13040|16
1653577500000|2022-05-26 15:05:00|13054.5|13039.5|13055.4|13040.4|13055.4|13040.4|13054.5|13039.5|0
1653577510000|2022-05-26 15:05:10|13055.1|13040.1|13053.8|13038.8|13055.1|13040.1|13053.8|13038.8|1
1653577520000|2022-05-26 15:05:20|13054.8|13039.8|13050.4|13035.4|13054.8|13039.8|13050.4|13035.4|2
1653577530000|2022-05-26 15:05:30|13049.6|13034.6|13051.4|13036.4|13053.1|13038.1|13048.9|13033.9|24
1653577540000|2022-05-26 15:05:40|13050.1|13035.1|13049.1|13034.1|13050.1|13035.1|13048.9|13033.9|1
1653577550000|2022-05-26 15:05:50|13048.6|13033.6|13045.5|13030.5|13048.6|13033.6|13044.7|13029.7|2
1653577560000|2022-05-26 15:06:00|13047|13032|13047.7|13032.7|13048.2|13033.2|13045.5|13030.5|3
1653577570000|2022-05-26 15:06:10|13048.2|13033.2|13049.7|13034.7|13049.7|13034.7|13048.2|13033.2|0
1653577580000|2022-05-26 15:06:20|13050|13035|13052.3|13037.3|13052.3|13037.3|13050|13035|2
1653577590000|2022-05-26 15:06:30|13052.6|13037.6|13053.7|13038.7|13053.7|13038.7|13052.6|13037.6|1
1653577600000|2022-05-26 15:06:40|13054.2|13039.2|13049.5|13034.5|13056.9|13041.9|13049.3|13034.3|8
1653577610000|2022-05-26 15:06:50|13049.9|13034.9|13051.5|13036.5|13052.8|13037.8|13049.9|13034.9|5
1653577620000|2022-05-26 15:07:00|13051.2|13036.2|13054.1|13039.1|13054.6|13039.6|13051.2|13036.2|17
1653577630000|2022-05-26 15:07:10|13053.6|13038.6|13053.5|13038.5|13054.3|13039.3|13052.6|13037.6|2
1653577640000|2022-05-26 15:07:20|13053.1|13038.1|13053|13038|13053.1|13038.1|13052.4|13037.4|2
1653577650000|2022-05-26 15:07:30|13052.8|13037.8|13052.5|13037.5|13052.8|13037.8|13052.5|13037.5|1
1653577660000|2022-05-26 15:07:40|13051.9|13036.9|13051.6|13036.6|13051.9|13036.9|13051.1|13036.1|0
1653577670000|2022-05-26 15:07:50|13051.9|13036.9|13052.6|13037.6|13052.6|13037.6|13051.9|13036.9|2
1653577680000|2022-05-26 15:08:00|13056.3|13041.3|13055.4|13040.4|13057.1|13042.1|13055.4|13040.4|3
1653577690000|2022-05-26 15:08:10|13055.2|13040.2|13055.5|13040.5|13055.5|13040.5|13055.2|13040.2|0
1653577700000|2022-05-26 15:08:20|13055.2|13040.2|13055.2|13040.2|13055.2|13040.2|13055.2|13040.2|0
1653577710000|2022-05-26 15:08:30|13054.5|13039.5|13049.7|13034.7|13054.5|13039.5|13049.7|13034.7|10
1653577720000|2022-05-26 15:08:40|13050|13035|13057.2|13042.2|13057.7|13042.7|13050|13035|19
1653577730000|2022-05-26 15:08:50|13056.4|13041.4|13056.7|13041.7|13056.7|13041.7|13055.5|13040.5|0
1653577740000|2022-05-26 15:09:00|13055.9|13040.9|13058.9|13043.9|13058.9|13043.9|13054.5|13039.5|15
1653577750000|2022-05-26 15:09:10|13058.7|13043.7|13057.9|13042.9|13058.7|13043.7|13057.9|13042.9|0
1653577770000|2022-05-26 15:09:30|13057.7|13042.7|13057.4|13042.4|13057.7|13042.7|13057.4|13042.4|0
1653577780000|2022-05-26 15:09:40|13057.9|13042.9|13057.9|13042.9|13057.9|13042.9|13057.9|13042.9|1
1653577790000|2022-05-26 15:09:50|13058.4|13043.4|13058.4|13043.4|13058.4|13043.4|13058.4|13043.4|2
1653577800000|2022-05-26 15:10:00|13058.9|13043.9|13062.4|13047.4|13062.9|13047.9|13058.4|13043.4|7
1653577820000|2022-05-26 15:10:20|13059.2|13044.2|13059.9|13044.9|13059.9|13044.9|13059.1|13044.1|1
1653577830000|2022-05-26 15:10:30|13060.1|13045.1|13060.4|13045.4|13060.4|13045.4|13060.1|13045.1|0
1653577840000|2022-05-26 15:10:40|13060.9|13045.9|13063.4|13048.4|13063.6|13048.6|13060.7|13045.7|1
1653577850000|2022-05-26 15:10:50|13063.6|13048.6|13064.7|13049.7|13065.2|13050.2|13063.4|13048.4|4
1653577860000|2022-05-26 15:11:00|13064.6|13049.6|13064.4|13049.4|13064.9|13049.9|13064.4|13049.4|6
1653577870000|2022-05-26 15:11:10|13064.9|13049.9|13073.1|13058.1|13075.3|13060.3|13064.9|13049.9|4
1653577880000|2022-05-26 15:11:20|13073.3|13058.3|13074.1|13059.1|13074.1|13059.1|13073.3|13058.3|0
1653577890000|2022-05-26 15:11:30|13073.8|13058.8|13074.3|13059.3|13074.3|13059.3|13073.8|13058.8|0
1653577900000|2022-05-26 15:11:40|13074|13059|13075.9|13060.9|13080.7|13065.7|13073.9|13058.9|13
1653577910000|2022-05-26 15:11:50|13075.7|13060.7|13077.2|13062.2|13077.2|13062.2|13070.2|13055.2|5
1653577920000|2022-05-26 15:12:00|13076|13061|13072.3|13057.3|13076|13061|13072.3|13057.3|1
1653577930000|2022-05-26 15:12:10|13072|13057|13072|13057|13072|13057|13072|13057|0
1653577940000|2022-05-26 15:12:20|13070.3|13055.3|13071.5|13056.5|13071.5|13056.5|13070.3|13055.3|1
1653577950000|2022-05-26 15:12:30|13072|13057|13072.5|13057.5|13072.5|13057.5|13072|13057|3
1653577960000|2022-05-26 15:12:40|13075.5|13060.5|13073.7|13058.7|13075.7|13060.7|13073.7|13058.7|4
1653577970000|2022-05-26 15:12:50|13072|13057|13070.7|13055.7|13072|13057|13069.8|13054.8|8
1653577980000|2022-05-26 15:13:00|13071.6|13056.6|13070.3|13055.3|13072|13057|13070.3|13055.3|3
1653577990000|2022-05-26 15:13:10|13069.8|13054.8|13069.6|13054.6|13069.8|13054.8|13069.6|13054.6|0
1653578000000|2022-05-26 15:13:20|13069.8|13054.8|13069.8|13054.8|13069.8|13054.8|13069.8|13054.8|1
1653578010000|2022-05-26 15:13:30|13070|13055|13070|13055|13070|13055|13069.8|13054.8|0
1653578020000|2022-05-26 15:13:40|13069.7|13054.7|13070.7|13055.7|13070.9|13055.9|13069.7|13054.7|2
1653578030000|2022-05-26 15:13:50|13070.4|13055.4|13074.1|13059.1|13077.5|13062.5|13070.4|13055.4|3
1653578040000|2022-05-26 15:14:00|13073.8|13058.8|13082|13067|13086.7|13071.7|13073.8|13058.8|5
1653578050000|2022-05-26 15:14:10|13082.8|13067.8|13083.3|13068.3|13085.8|13070.8|13082.8|13067.8|2
1653578060000|2022-05-26 15:14:20|13084.1|13069.1|13083.2|13068.2|13084.1|13069.1|13083.2|13068.2|2
1653578070000|2022-05-26 15:14:30|13086.7|13071.7|13082.5|13067.5|13088.5|13073.5|13082.5|13067.5|4
1653578080000|2022-05-26 15:14:40|13084.9|13069.9|13084.8|13069.8|13088.9|13073.9|13084.6|13069.6|5
1653578090000|2022-05-26 15:14:50|13084.9|13069.9|13090.5|13075.5|13090.5|13075.5|13084.6|13069.6|5
1653578100000|2022-05-26 15:15:00|13090.8|13075.8|13091.8|13076.8|13092|13077|13090.8|13075.8|4
1653578110000|2022-05-26 15:15:10|13091.5|13076.5|13091.8|13076.8|13091.8|13076.8|13091.5|13076.5|1
1653578130000|2022-05-26 15:15:30|13091.7|13076.7|13080.5|13065.5|13091.7|13076.7|13080.5|13065.5|3
1653578140000|2022-05-26 15:15:40|13081|13066|13086.5|13071.5|13086.5|13071.5|13080.3|13065.3|4
1653578150000|2022-05-26 15:15:50|13085.5|13070.5|13085|13070|13085.5|13070.5|13085|13070|0
1653578160000|2022-05-26 15:16:00|13084.8|13069.8|13081.3|13066.3|13086.5|13071.5|13081.3|13066.3|3
1653578170000|2022-05-26 15:16:10|13081.6|13066.6|13081.5|13066.5|13082.5|13067.5|13081.5|13066.5|6
1653578180000|2022-05-26 15:16:20|13082|13067|13082|13067|13082|13067|13082|13067|0
1653578200000|2022-05-26 15:16:40|13081.5|13066.5|13081.2|13066.2|13081.5|13066.5|13081.2|13066.2|0
1653578210000|2022-05-26 15:16:50|13081.3|13066.3|13082|13067|13082|13067|13081.3|13066.3|4
1653578220000|2022-05-26 15:17:00|13085.6|13070.6|13085.3|13070.3|13085.6|13070.6|13084.9|13069.9|5
1653578230000|2022-05-26 15:17:10|13085.6|13070.6|13079|13064|13085.6|13070.6|13078.5|13063.5|19
1653578240000|2022-05-26 15:17:20|13078.7|13063.7|13079.7|13064.7|13079.7|13064.7|13078.7|13063.7|0
1653578250000|2022-05-26 15:17:30|13091|13076|13086.8|13071.8|13091|13076|13086.8|13071.8|7
1653578260000|2022-05-26 15:17:40|13087.1|13072.1|13089.4|13074.4|13089.6|13074.6|13087.1|13072.1|0
1653578280000|2022-05-26 15:18:00|13089.7|13074.7|13093|13078|13098.1|13083.1|13089.7|13074.7|5
1653578290000|2022-05-26 15:18:10|13093.4|13078.4|13098.9|13083.9|13100.8|13085.8|13093.1|13078.1|10
1653578300000|2022-05-26 15:18:20|13099.1|13084.1|13096.2|13081.2|13099.1|13084.1|13095.7|13080.7|2
1653578310000|2022-05-26 15:18:30|13096.9|13081.9|13098.2|13083.2|13098.2|13083.2|13096.9|13081.9|2
1653578320000|2022-05-26 15:18:40|13098.7|13083.7|13099.4|13084.4|13099.4|13084.4|13098.7|13083.7|5
1653578330000|2022-05-26 15:18:50|13099.9|13084.9|13113.4|13098.4|13113.4|13098.4|13099.9|13084.9|3
1653578340000|2022-05-26 15:19:00|13114.2|13099.2|13114.5|13099.5|13115|13100|13114.2|13099.2|1
1653578350000|2022-05-26 15:19:10|13114.3|13099.3|13114.3|13099.3|13114.3|13099.3|13114.3|13099.3|0
1653578360000|2022-05-26 15:19:20|13117.4|13102.4|13110.8|13095.8|13121.6|13106.6|13110.4|13095.4|11
1653578370000|2022-05-26 15:19:30|13111.1|13096.1|13109.9|13094.9|13111.1|13096.1|13109.9|13094.9|2
1653578380000|2022-05-26 15:19:40|13115.1|13100.1|13111|13096|13115.6|13100.6|13111|13096|1
1653578390000|2022-05-26 15:19:50|13110.5|13095.5|13111|13096|13111.2|13096.2|13110.3|13095.3|1
1653578400000|2022-05-26 15:20:00|13111.4|13096.4|13110.4|13095.4|13111.9|13096.9|13110.4|13095.4|0
1653578410000|2022-05-26 15:20:10|13110.9|13095.9|13110.9|13095.9|13111.1|13096.1|13110.9|13095.9|0
1653578420000|2022-05-26 15:20:20|13111.1|13096.1|13110.6|13095.6|13111.1|13096.1|13110.4|13095.4|0
1653578430000|2022-05-26 15:20:30|13110.9|13095.9|13110.6|13095.6|13110.9|13095.9|13110.4|13095.4|0
1653578440000|2022-05-26 15:20:40|13109.7|13094.7|13111.3|13096.3|13111.3|13096.3|13109.7|13094.7|1
1653578450000|2022-05-26 15:20:50|13111.1|13096.1|13111.8|13096.8|13112|13097|13111.1|13096.1|8
1653578460000|2022-05-26 15:21:00|13111.5|13096.5|13109.3|13094.3|13111.5|13096.5|13109.3|13094.3|17
1653578470000|2022-05-26 15:21:10|13109.6|13094.6|13109.6|13094.6|13109.6|13094.6|13109.6|13094.6|1
1653578480000|2022-05-26 15:21:20|||||||||1
1653578500000|2022-05-26 15:21:40|13109.5|13094.5|13109.5|13094.5|13109.5|13094.5|13109.5|13094.5|0
1653578520000|2022-05-26 15:22:00|13111.5|13096.5|13110.8|13095.8|13111.5|13096.5|13110.8|13095.8|6
1653578530000|2022-05-26 15:22:10|13110.9|13095.9|13108.2|13093.2|13110.9|13095.9|13108.2|13093.2|15
1653578550000|2022-05-26 15:22:30|13108.4|13093.4|13108.2|13093.2|13108.4|13093.4|13108.2|13093.2|0
1653578570000|2022-05-26 15:22:50|13108.6|13093.6|13107.6|13092.6|13108.6|13093.6|13107.6|13092.6|1
1653578580000|2022-05-26 15:23:00|13105.2|13090.2|13106.6|13091.6|13106.6|13091.6|13105.2|13090.2|7
1653578610000|2022-05-26 15:23:30|13110.3|13095.3|13110.8|13095.8|13110.8|13095.8|13110.3|13095.3|9
1653578620000|2022-05-26 15:23:40|13111.3|13096.3|13117|13102|13117|13102|13111.3|13096.3|1
1653578630000|2022-05-26 15:23:50|13115.9|13100.9|13117.4|13102.4|13117.4|13102.4|13115.9|13100.9|2
1653578640000|2022-05-26 15:24:00|13121.3|13106.3|13119.7|13104.7|13121.3|13106.3|13119.7|13104.7|6
1653578650000|2022-05-26 15:24:10|13117|13102|13108.7|13093.7|13117|13102|13108.7|13093.7|9
1653578660000|2022-05-26 15:24:20|13108.9|13093.9|13108.9|13093.9|13108.9|13093.9|13108.9|13093.9|10
1653578680000|2022-05-26 15:24:40|13107.2|13092.2|13107.2|13092.2|13107.2|13092.2|13107.2|13092.2|2
1653578690000|2022-05-26 15:24:50|||||||||5
1653578700000|2022-05-26 15:25:00|13101.7|13086.7|13101.2|13086.2|13101.7|13086.7|13101.2|13086.2|4
1653578710000|2022-05-26 15:25:10|13100.7|13085.7|13098.7|13083.7|13101.2|13086.2|13098.7|13083.7|7
1653578730000|2022-05-26 15:25:30|13103.7|13088.7|13103.7|13088.7|13103.7|13088.7|13103.7|13088.7|10
1653578740000|2022-05-26 15:25:40|13107.7|13092.7|13107.7|13092.7|13107.7|13092.7|13107.7|13092.7|2
1653578790000|2022-05-26 15:26:30|13107.6|13092.6|13109.1|13094.1|13109.5|13094.5|13107.6|13092.6|2
1653578800000|2022-05-26 15:26:40|13109.4|13094.4|13108.4|13093.4|13109.4|13094.4|13108.4|13093.4|1
1653578810000|2022-05-26 15:26:50|13107.4|13092.4|13107.9|13092.9|13107.9|13092.9|13107.4|13092.4|2
1653578820000|2022-05-26 15:27:00|13105.9|13090.9|13104.1|13089.1|13105.9|13090.9|13104.1|13089.1|2
1653578840000|2022-05-26 15:27:20|13106.6|13091.6|13105.5|13090.5|13106.6|13091.6|13105.5|13090.5|1
1653578850000|2022-05-26 15:27:30|13104.1|13089.1|13104.1|13089.1|13104.1|13089.1|13104.1|13089.1|0
1653578880000|2022-05-26 15:28:00|13104.9|13089.9|13102.6|13087.6|13108.6|13093.6|13102.6|13087.6|7
1653578890000|2022-05-26 15:28:10|13115.3|13100.3|13116.3|13101.3|13116.3|13101.3|13114.8|13099.8|1
1653578920000|2022-05-26 15:28:40|13115.3|13100.3|13115.3|13100.3|13115.3|13100.3|13115.3|13100.3|0
1653578930000|2022-05-26 15:28:50|13114.8|13099.8|13109.6|13094.6|13114.8|13099.8|13109.6|13094.6|8
1653578940000|2022-05-26 15:29:00|13109.9|13094.9|13107.1|13092.1|13110.1|13095.1|13107.1|13092.1|6
1653578950000|2022-05-26 15:29:10|13106.9|13091.9|13106.6|13091.6|13106.9|13091.9|13106.6|13091.6|0
1653578960000|2022-05-26 15:29:20|13105.9|13090.9|13105.9|13090.9|13105.9|13090.9|13105.9|13090.9|3
1653578990000|2022-05-26 15:29:50|13109.1|13094.1|13110.1|13095.1|13110.6|13095.6|13109.1|13094.1|3
1653579000000|2022-05-26 15:30:00|13110.4|13095.4|13111|13096|13113.6|13098.6|13108.6|13093.6|1
1653579010000|2022-05-26 15:30:10|13109.6|13094.6|13109.6|13094.6|13109.6|13094.6|13109.6|13094.6|1
1653579020000|2022-05-26 15:30:20|13111.1|13096.1|13106.3|13091.3|13111.1|13096.1|13106.3|13091.3|7
1653579030000|2022-05-26 15:30:30|13101.8|13086.8|13108.6|13093.6|13108.6|13093.6|13101.8|13086.8|6
1653579040000|2022-05-26 15:30:40|13107.6|13092.6|13107.6|13092.6|13107.6|13092.6|13107.6|13092.6|0
1653579050000|2022-05-26 15:30:50|13107.3|13092.3|13118.3|13103.3|13118.3|13103.3|13107.3|13092.3|9
1653579060000|2022-05-26 15:31:00|13118|13103|13120|13105|13121.7|13106.7|13117.3|13102.3|4
1653579070000|2022-05-26 15:31:10|13119.8|13104.8|13115.8|13100.8|13119.8|13104.8|13115.8|13100.8|3
1653579080000|2022-05-26 15:31:20|13117.5|13102.5|13119.5|13104.5|13119.8|13104.8|13117.5|13102.5|6
1653579090000|2022-05-26 15:31:30|13120.5|13105.5|13120.5|13105.5|13120.5|13105.5|13120.5|13105.5|2
1653579100000|2022-05-26 15:31:40|13121.8|13106.8|13121.8|13106.8|13121.8|13106.8|13121.8|13106.8|1
1653579110000|2022-05-26 15:31:50|13122|13107|13122|13107|13122|13107|13122|13107|3
1653579120000|2022-05-26 15:32:00|13127|13112|13126.2|13111.2|13127.7|13112.7|13126.2|13111.2|5
1653579130000|2022-05-26 15:32:10|13127.4|13112.4|13127.8|13112.8|13128|13113|13125.6|13110.6|2
1653579140000|2022-05-26 15:32:20|13128.1|13113.1|13126.1|13111.1|13128.1|13113.1|13125.8|13110.8|0
1653579150000|2022-05-26 15:32:30|13126.3|13111.3|13124.2|13109.2|13126.3|13111.3|13123.3|13108.3|3
1653579170000|2022-05-26 15:32:50|13124.7|13109.7|13129.5|13114.5|13129.5|13114.5|13124.7|13109.7|3
1653579180000|2022-05-26 15:33:00|13131|13116|13130.5|13115.5|13131.2|13116.2|13127.9|13112.9|21
1653579190000|2022-05-26 15:33:10|13130.8|13115.8|13136.6|13121.6|13136.6|13121.6|13130.8|13115.8|9
1653579200000|2022-05-26 15:33:20|13137.4|13122.4|13140.3|13125.3|13140.3|13125.3|13136.7|13121.7|7
1653579210000|2022-05-26 15:33:30|13143.4|13128.4|13146.7|13131.7|13147.1|13132.1|13143.4|13128.4|6
1653579220000|2022-05-26 15:33:40|13148.4|13133.4|13148.4|13133.4|13148.4|13133.4|13147.9|13132.9|7
1653579230000|2022-05-26 15:33:50|13147.7|13132.7|13147.1|13132.1|13147.7|13132.7|13147.1|13132.1|0
1653579240000|2022-05-26 15:34:00|13147.4|13132.4|13147|13132|13150.1|13135.1|13147|13132|1
1653579250000|2022-05-26 15:34:10|13147.2|13132.2|13148.7|13133.7|13148.9|13133.9|13147.2|13132.2|1
1653579260000|2022-05-26 15:34:20|13162|13147|13161.7|13146.7|13162.7|13147.7|13161.7|13146.7|11
1653579270000|2022-05-26 15:34:30|13176.3|13161.3|13175|13160|13176.3|13161.3|13174.6|13159.6|4
1653579280000|2022-05-26 15:34:40|13175.2|13160.2|13182.3|13167.3|13187.8|13168.7|13175.2|13160.2|4
1653579290000|2022-05-26 15:34:50|13182.5|13167.5|13182.9|13167.9|13183.2|13168.2|13182.5|13167.5|3
1653579300000|2022-05-26 15:35:00|13183.7|13168.7|13184.7|13169.7|13184.9|13169.9|13182.4|13167.4|4
1653579310000|2022-05-26 15:35:10|13184.9|13169.9|13183.5|13168.5|13184.9|13169.9|13182.9|13167.9|2
1653579320000|2022-05-26 15:35:20|13184.6|13169.6|13180.3|13165.3|13184.6|13169.6|13180.3|13165.3|3
1653579330000|2022-05-26 15:35:30|13180.6|13165.6|13179|13164|13180.6|13165.6|13178.5|13163.5|4
1653579340000|2022-05-26 15:35:40|13182|13167|13181.7|13166.7|13182|13167|13181.7|13166.7|0
1653579350000|2022-05-26 15:35:50|13180.1|13165.1|13180.1|13165.1|13180.1|13165.1|13180.1|13165.1|0
1653579360000|2022-05-26 15:36:00|13181|13166|13179.2|13164.2|13181|13166|13177.2|13162.2|6
1653579370000|2022-05-26 15:36:10|13179|13164|13179|13164|13179|13164|13179|13164|0
1653579380000|2022-05-26 15:36:20|13178.5|13163.5|13178.2|13163.2|13178.5|13163.5|13177.8|13162.8|1
1653579390000|2022-05-26 15:36:30|13178.4|13163.4|13175|13160|13178.4|13163.4|13175|13160|1
1653579400000|2022-05-26 15:36:40|13177.1|13162.1|13177.1|13162.1|13177.1|13162.1|13176.8|13161.8|2
1653579410000|2022-05-26 15:36:50|13183.3|13168.3|13186.3|13171.3|13186.3|13171.3|13183.3|13168.3|26
1653579420000|2022-05-26 15:37:00|13186.5|13171.5|13192.4|13177.4|13192.4|13177.4|13185.9|13170.9|18
1653579430000|2022-05-26 15:37:10|13193.2|13178.2|13203.6|13188.6|13203.6|13188.6|13193.2|13178.2|12
1653579440000|2022-05-26 15:37:20|13204.2|13189.2|13207.2|13192.2|13208.2|13193.2|13204.2|13189.2|6
1653579450000|2022-05-26 15:37:30|13206.9|13191.9|13203.8|13188.8|13206.9|13191.9|13202|13187|10
1653579460000|2022-05-26 15:37:40|13204|13189|13218.4|13203.4|13218.9|13203.9|13203.1|13188.1|3
1653579470000|2022-05-26 15:37:50|13218.5|13203.5|13248.4|13210.9|13248.6|13211.1|13218.5|13203.5|47
1653579480000|2022-05-26 15:38:00|13249.1|13211.6|13236.6|13221.6|13249.6|13222|13236.6|13210.8|5
1653579490000|2022-05-26 15:38:10|13235.1|13220.1|13233.7|13218.7|13235.1|13220.1|13233.7|13218.7|3
1653579500000|2022-05-26 15:38:20|13233.5|13218.5|13231.5|13216.5|13233.5|13218.5|13231.5|13216.5|3
1653579510000|2022-05-26 15:38:30|13230.6|13215.6|13248|13233|13248.7|13233.7|13230.6|13215.6|4
1653579520000|2022-05-26 15:38:40|13248.2|13233.2|13249|13234|13249|13234|13243.1|13228.1|4
1653579530000|2022-05-26 15:38:50|13249.2|13234.2|13245|13230|13249.2|13234.2|13244.3|13229.3|5
1653579540000|2022-05-26 15:39:00|13240.8|13225.8|13243|13228|13246|13231|13231.4|13216.4|13
1653579550000|2022-05-26 15:39:10|13242.4|13227.4|13240.2|13225.2|13246|13227.4|13240.2|13219.5|3
1653579560000|2022-05-26 15:39:20|13244.3|13229.3|13244.1|13219.1|13249|13229.3|13244.1|13219.1|0
1653579570000|2022-05-26 15:39:30|13237.6|13222.6|13237.6|13222.6|13237.6|13222.6|13237.6|13222.6|0
1653579580000|2022-05-26 15:39:40|13258.7|13221.2|13246.4|13231.4|13258.7|13233.1|13246.4|13221.2|20
1653579600000|2022-05-26 15:40:00|13248.4|13233.4|13250.4|13225.4|13250.4|13233.8|13246|13225.4|2
1653579610000|2022-05-26 15:40:10|13248.1|13223.1|13240.5|13225.5|13248.3|13225.5|13240.5|13223.1|0
1653579620000|2022-05-26 15:40:20|13233.2|13218.2|13238.6|13223.6|13240.1|13225.1|13231.9|13216.9|3
1653579630000|2022-05-26 15:40:30|13233.7|13218.7|13233.5|13218.5|13233.7|13218.7|13233.5|13218.5|2
1653579640000|2022-05-26 15:40:40|13232.9|13217.9|13232.9|13217.9|13232.9|13217.9|13232.9|13217.9|0
1653579650000|2022-05-26 15:40:50|13232.6|13217.6|13233.1|13218.1|13233.1|13218.1|13232.6|13217.6|2
1653579660000|2022-05-26 15:41:00|13249.6|13212.1|13238|13223|13249.6|13223|13238|13212.1|10
1653579670000|2022-05-26 15:41:10|13247.3|13232.3|13246.8|13221.8|13266.4|13236.9|13245.4|13215.4|2
1653579680000|2022-05-26 15:41:20|13249.2|13224.2|13249.5|13224.5|13249.5|13224.5|13249.2|13224.2|0
1653579690000|2022-05-26 15:41:30|13250.5|13225.5|13250.5|13225.5|13250.5|13225.5|13250.5|13225.5|0
1653579700000|2022-05-26 15:41:40|13246.2|13231.2|13246.2|13231.2|13246.2|13231.2|13246.2|13231.2|0
1653579710000|2022-05-26 15:41:50|13245.8|13230.8|13248.5|13233.5|13248.5|13233.5|13245.8|13230.8|6
1653579720000|2022-05-26 15:42:00|13249.6|13234.6|13248.5|13233.5|13251.7|13236.7|13248.5|13233.5|3
1653579730000|2022-05-26 15:42:10|13248.3|13233.3|13247.9|13232.9|13248.3|13233.3|13247.9|13232.9|1
1653579740000|2022-05-26 15:42:20|13252.2|13227.2|13245.4|13230.4|13252.2|13231.1|13245.4|13227.2|0
1653579750000|2022-05-26 15:42:30|13245.2|13230.2|13243.7|13228.7|13245.2|13230.2|13243.7|13228.7|0
1653579760000|2022-05-26 15:42:40|13243.4|13228.4|13242.9|13227.9|13243.4|13228.4|13242.9|13227.9|0
1653579770000|2022-05-26 15:42:50|13261.7|13224.2|13255.3|13240.3|13264.3|13240.3|13255.3|13224.2|1
1653579780000|2022-05-26 15:43:00|13257.3|13242.3|13262.8|13237.8|13262.8|13242.3|13257.3|13237.8|19
1653579790000|2022-05-26 15:43:10|13263.4|13238.4|13264.2|13239.2|13264.3|13239.3|13263.4|13238.4|29
1653579800000|2022-05-26 15:43:20|13264.3|13239.3|13258.8|13243.8|13264.3|13243.8|13258.8|13239.3|0
1653579810000|2022-05-26 15:43:30|13258.6|13243.6|13262.7|13247.7|13262.7|13247.7|13258.6|13243.6|6
1653579820000|2022-05-26 15:43:40|13262.9|13247.9|13253.1|13238.1|13266.1|13251.1|13253.1|13233.8|12
1653579830000|2022-05-26 15:43:50|13252.6|13237.6|13249.6|13234.6|13252.7|13237.7|13248.7|13233.7|1
1653579840000|2022-05-26 15:44:00|13249.9|13234.9|13240.9|13225.9|13253.2|13234.9|13240.4|13225.4|4
1653579850000|2022-05-26 15:44:10|13240.7|13225.7|13239.9|13224.9|13240.7|13225.7|13239.9|13224.9|0
1653579860000|2022-05-26 15:44:20|13241.4|13226.4|13242.3|13227.3|13242.3|13227.3|13241.4|13226.4|0
1653579870000|2022-05-26 15:44:30|13241.7|13226.7|13247.4|13222.4|13247.4|13226.7|13238.1|13222.4|5
1653579880000|2022-05-26 15:44:40|13249.4|13234.4|13249.4|13234.4|13249.4|13234.4|13249.4|13234.4|4
1653579890000|2022-05-26 15:44:50|13253.8|13238.8|13251.4|13236.4|13255.1|13240.1|13251.4|13236.4|2
1653579900000|2022-05-26 15:45:00|13249.5|13234.5|13247.7|13232.7|13250|13235|13247.7|13232.7|0
1653579910000|2022-05-26 15:45:10|13245.2|13230.2|13244.9|13229.9|13245.2|13230.2|13244.9|13229.9|0
1653579920000|2022-05-26 15:45:20|13244.8|13229.8|13245.2|13230.2|13245.2|13230.2|13244.5|13229.5|0
1653579930000|2022-05-26 15:45:30|13244.8|13229.8|13233.8|13218.8|13245.2|13230.2|13233.8|13218.8|7
1653579940000|2022-05-26 15:45:40|13229.9|13214.9|13240.5|13225.5|13251|13225.7|13229.9|13212.5|17
1653579950000|2022-05-26 15:45:50|13240.3|13225.3|13241.7|13216.7|13248|13225.3|13233.9|13210.5|5
1653579960000|2022-05-26 15:46:00|13233.9|13218.9|13233.4|13218.4|13233.9|13218.9|13232.9|13217.9|0
1653579970000|2022-05-26 15:46:10|13232.9|13217.9|13256.4|13218.9|13256.4|13218.9|13232.7|13216.1|1
1653579980000|2022-05-26 15:46:20|13251.7|13226.7|13247.4|13232.4|13253.4|13232.6|13247.4|13226.7|4
1653579990000|2022-05-26 15:46:30|13246.8|13231.8|13249.7|13234.7|13249.7|13234.7|13246.6|13231.6|0
1653580000000|2022-05-26 15:46:40|13251.2|13236.2|13252.1|13237.1|13252.8|13237.8|13251.2|13236.2|0
1653580010000|2022-05-26 15:46:50|13253.4|13238.4|13254.7|13239.7|13257.2|13242.2|13253.4|13238.4|3
1653580020000|2022-05-26 15:47:00|13257.6|13242.6|13252.7|13237.7|13257.6|13242.6|13244.9|13226.2|10
1653580030000|2022-05-26 15:47:10|13252.2|13237.2|13245.9|13230.9|13252.2|13237.2|13244.2|13229.2|14
1653580040000|2022-05-26 15:47:20|13242.7|13227.7|13248.7|13233.7|13252.1|13233.8|13242.7|13227.1|2
1653580050000|2022-05-26 15:47:30|13248.9|13233.9|13250.4|13235.4|13253.7|13238.7|13248.9|13233.9|7
1653580060000|2022-05-26 15:47:40|13250.6|13235.6|13258.1|13243.1|13258.1|13243.1|13250.6|13235.6|2
1653580070000|2022-05-26 15:47:50|13257.7|13242.7|13257.7|13242.7|13257.7|13242.7|13257.7|13242.7|1
1653580080000|2022-05-26 15:48:00|13256.1|13241.1|13250.5|13235.5|13256.2|13241.1|13247.6|13228.9|6
1653580090000|2022-05-26 15:48:10|13251|13236|13251|13236|13251|13236|13250.8|13235.8|0
1653580100000|2022-05-26 15:48:20|13256.5|13231.5|13257|13242|13257|13242|13252.7|13231.5|4
1653580110000|2022-05-26 15:48:30|13257.4|13242.4|13255.2|13240.2|13257.9|13242.9|13255|13240|3
1653580120000|2022-05-26 15:48:40|13257.1|13242.1|13258.5|13243.5|13258.7|13243.7|13257.1|13242.1|2
1653580130000|2022-05-26 15:48:50|13258.2|13243.2|13259|13244|13259.5|13244.5|13258.2|13243.2|0
1653580140000|2022-05-26 15:49:00|13254.6|13239.6|13244.5|13229.5|13256.2|13239.6|13244|13229|13
1653580150000|2022-05-26 15:49:10|13244.2|13229.2|13249|13234|13254.3|13239.3|13244.2|13229.2|6
1653580160000|2022-05-26 15:49:20|13248.8|13233.8|13246.2|13231.2|13248.8|13233.8|13244.5|13229.5|0
1653580170000|2022-05-26 15:49:30|13246.5|13231.5|13250.1|13235.1|13257|13242|13244.2|13229.2|9
1653580180000|2022-05-26 15:49:40|13254.2|13239.2|13254.3|13239.3|13254.3|13239.3|13254.2|13239.2|5
1653580190000|2022-05-26 15:49:50|13255.6|13240.6|13255.8|13240.8|13255.8|13240.8|13255.4|13240.4|5
1653580200000|2022-05-26 15:50:00|13255.6|13240.6|13256.8|13241.8|13256.8|13241.8|13255.6|13240.6|2
1653580210000|2022-05-26 15:50:10|13257.1|13242.1|13256.1|13241.1|13257.1|13242.1|13256.1|13241.1|2
1653580220000|2022-05-26 15:50:20|13255.9|13240.9|13255.7|13240.7|13255.9|13240.9|13255.7|13240.7|4
1653580230000|2022-05-26 15:50:30|13256.2|13241.2|13255.7|13240.7|13256.2|13241.2|13255.7|13240.7|3
1653580240000|2022-05-26 15:50:40|13256.1|13241.1|13256.1|13241.1|13256.1|13241.1|13256.1|13241.1|4
1653580250000|2022-05-26 15:50:50|13254.7|13239.7|13251.5|13236.5|13254.7|13239.7|13251.5|13236.5|5
1653580260000|2022-05-26 15:51:00|13256|13241|13257.5|13242.5|13257.7|13242.7|13256|13241|10
1653580270000|2022-05-26 15:51:10|13257.7|13242.7|13257.7|13242.7|13257.7|13242.7|13257.7|13242.7|1
1653580280000|2022-05-26 15:51:20|13257.5|13242.5|13264.4|13249.4|13265.1|13250.1|13257.3|13242.3|5
1653580290000|2022-05-26 15:51:30|13264.2|13249.2|13264.4|13249.4|13264.7|13249.7|13264.2|13249.2|6
1653580300000|2022-05-26 15:51:40|13264.1|13249.1|13264.2|13249.2|13264.2|13249.2|13263.6|13248.6|7
1653580310000|2022-05-26 15:51:50|13264.7|13249.7|13264.7|13249.7|13264.7|13249.7|13264.7|13249.7|1
1653580320000|2022-05-26 15:52:00|13264.4|13249.4|13264.1|13249.1|13264.4|13249.4|13264.1|13249.1|17
1653580330000|2022-05-26 15:52:10|||||||||1
1653580350000|2022-05-26 15:52:30|13264.3|13249.3|13265.3|13250.3|13265.3|13250.3|13264.3|13249.3|5
1653580360000|2022-05-26 15:52:40|13266.3|13251.3|13266.1|13251.1|13266.6|13251.6|13265.8|13250.8|9
1653580370000|2022-05-26 15:52:50|13266.6|13251.6|13266.5|13251.5|13266.6|13251.6|13266.5|13251.5|2
1653580380000|2022-05-26 15:53:00|13266.3|13251.3|13271.4|13256.4|13271.4|13256.4|13266.3|13251.3|31
1653580390000|2022-05-26 15:53:10|13271.2|13256.2|13271.6|13256.6|13271.6|13256.6|13271.1|13256.1|0
1653580400000|2022-05-26 15:53:20|13271.8|13256.8|13278.7|13263.7|13278.7|13263.7|13271.8|13256.8|29
1653580410000|2022-05-26 15:53:30|13281.8|13266.8|13282.4|13267.4|13283.1|13268.1|13281.2|13266.2|6
1653580420000|2022-05-26 15:53:40|13282.2|13267.2|13278.8|13263.8|13282.2|13267.2|13278.8|13263.8|4
1653580430000|2022-05-26 15:53:50|13279|13264|13279.5|13264.5|13280.4|13265.4|13279|13264|0
1653580440000|2022-05-26 15:54:00|13280.1|13265.1|13278.7|13263.7|13280.8|13265.8|13278.5|13263.5|2
1653580450000|2022-05-26 15:54:10|13278.5|13263.5|13279.7|13264.7|13280.2|13265.2|13278.5|13263.5|4
1653580460000|2022-05-26 15:54:20|13280.6|13265.6|13280.7|13265.7|13282.8|13267.8|13280.6|13265.6|4
1653580470000|2022-05-26 15:54:30|13281.2|13266.2|13282.7|13267.7|13282.7|13267.7|13279.9|13264.9|4
1653580480000|2022-05-26 15:54:40|13282.5|13267.5|13280.6|13265.6|13282.5|13267.5|13280.6|13265.6|2
1653580490000|2022-05-26 15:54:50|13280.4|13265.4|13278.4|13263.4|13280.4|13265.4|13278.4|13263.4|6
1653580500000|2022-05-26 15:55:00|13278.7|13263.7|13278.5|13263.5|13278.7|13263.7|13277.8|13262.8|0
1653580510000|2022-05-26 15:55:10|13277.8|13262.8|13276.9|13261.9|13277.8|13262.8|13276.9|13261.9|1
1653580520000|2022-05-26 15:55:20|13276.6|13261.6|13276.3|13261.3|13276.6|13261.6|13276.3|13261.3|1
1653580530000|2022-05-26 15:55:30|13276.9|13261.9|13277.7|13262.7|13277.7|13262.7|13276.9|13261.9|4
1653580550000|2022-05-26 15:55:50|13278|13263|13278.2|13263.2|13278.9|13263.9|13278|13263|3
1653580560000|2022-05-26 15:56:00|13278.3|13263.3|13277.1|13262.1|13278.3|13263.3|13277.1|13262.1|2
1653580570000|2022-05-26 15:56:10|13277.6|13262.6|13278.1|13263.1|13278.1|13263.1|13277.6|13262.6|2
1653580590000|2022-05-26 15:56:30|13279.6|13264.6|13279.3|13264.3|13279.6|13264.6|13279.3|13264.3|5
1653580600000|2022-05-26 15:56:40|13278.5|13263.5|13277.9|13262.9|13278.5|13263.5|13277.9|13262.9|0
1653580620000|2022-05-26 15:57:00|13277.4|13262.4|13276.9|13261.9|13277.4|13262.4|13276.9|13261.9|0
1653580630000|2022-05-26 15:57:10|13281.6|13266.6|13282.6|13267.6|13282.6|13267.6|13281.6|13266.6|2
1653580640000|2022-05-26 15:57:20|13282.2|13267.2|13286|13271|13286|13271|13282.2|13267.2|5
1653580650000|2022-05-26 15:57:30|13286.4|13271.4|13286.5|13271.5|13286.7|13271.7|13286.4|13271.4|9
1653580660000|2022-05-26 15:57:40|13287.6|13272.6|13289.2|13274.2|13289.2|13274.2|13287.6|13272.6|3
1653580670000|2022-05-26 15:57:50|13288.9|13273.9|13288.9|13273.9|13288.9|13273.9|13288.9|13273.9|1
1653580680000|2022-05-26 15:58:00|13289.2|13274.2|13289.2|13274.2|13289.2|13274.2|13289.2|13274.2|17
1653580690000|2022-05-26 15:58:10|13288.5|13273.5|13287.4|13272.4|13288.5|13273.5|13287.4|13272.4|2
1653580700000|2022-05-26 15:58:20|13287.1|13272.1|13282.6|13267.6|13287.1|13272.1|13282|13267|12
1653580710000|2022-05-26 15:58:30|13283.8|13268.8|13284.4|13269.4|13284.6|13269.6|13283|13268|3
1653580720000|2022-05-26 15:58:40|13286.1|13271.1|13283.2|13268.2|13286.3|13271.3|13283.2|13268.2|0
1653580730000|2022-05-26 15:58:50|13282.9|13267.9|13289.2|13274.2|13289.2|13274.2|13282.9|13267.9|14
1653580740000|2022-05-26 15:59:00|13288.7|13273.7|13272.1|13257.1|13288.8|13273.8|13272.1|13257.1|36
1653580750000|2022-05-26 15:59:10|13271.8|13256.8|13273.8|13258.8|13274.3|13259.3|13271.3|13256.3|25
1653580760000|2022-05-26 15:59:20|13274.6|13259.6|13269.8|13254.8|13278.5|13263.5|13269.8|13254.8|5
1653580770000|2022-05-26 15:59:30|13269.3|13254.3|13273.8|13258.8|13273.8|13258.8|13269.3|13254.3|2
1653580780000|2022-05-26 15:59:40|13276.5|13261.5|13288|13273|13289.3|13274.3|13274|13259|22
1653580790000|2022-05-26 15:59:50|13287.8|13272.8|13285.3|13270.3|13287.8|13272.8|13285.3|13270.3|5
1653580800000|2022-05-26 16:00:00|||||||||3
1653580810000|2022-05-26 16:00:10|13283|13268|13283.2|13268.2|13283.2|13268.2|13282.8|13267.8|0
1653580820000|2022-05-26 16:00:20|13283.5|13268.5|13271.5|13256.5|13283.5|13268.5|13271.3|13256.3|14
1653580830000|2022-05-26 16:00:30|13271.3|13256.3|13265.9|13250.9|13273.3|13258.3|13265.9|13250.9|28
1653580840000|2022-05-26 16:00:40|13265.5|13250.5|13270.5|13255.5|13274.3|13259.3|13265.5|13250.5|1
1653580850000|2022-05-26 16:00:50|13272|13257|13284.7|13269.7|13284.7|13269.7|13272|13257|14
1653580860000|2022-05-26 16:01:00|13285|13270|13285.2|13270.2|13285.5|13270.5|13285|13270|0
1653580870000|2022-05-26 16:01:10|13285.7|13270.7|13285.1|13270.1|13285.7|13270.7|13284.4|13269.4|2
1653580880000|2022-05-26 16:01:20|13290.8|13275.8|13287.1|13272.1|13290.8|13275.8|13286.6|13271.6|6
1653580890000|2022-05-26 16:01:30|13287.6|13272.6|13287.6|13272.6|13287.6|13272.6|13286.9|13271.9|0
1653580900000|2022-05-26 16:01:40|13286.4|13271.4|13285.8|13270.8|13286.7|13271.7|13285.8|13270.8|3
1653580910000|2022-05-26 16:01:50|13285.3|13270.3|13283.5|13268.5|13285.3|13270.3|13283.5|13268.5|3
1653580920000|2022-05-26 16:02:00|13283.2|13268.2|13277.4|13262.4|13283.2|13268.2|13274.2|13255.9|36
1653580930000|2022-05-26 16:02:10|13278.5|13263.5|13277.4|13262.4|13278.9|13263.9|13275.7|13260.7|19
1653580940000|2022-05-26 16:02:20|13278.3|13263.3|13275.1|13260.1|13279.3|13264.3|13273.4|13258.4|12
1653580950000|2022-05-26 16:02:30|13275.3|13260.3|13273.7|13258.7|13275.8|13260.8|13273.7|13258.7|3
1653580960000|2022-05-26 16:02:40|13273.9|13258.9|13264|13249|13275.7|13260.7|13262.8|13247.8|16
1653580970000|2022-05-26 16:02:50|13264.2|13249.2|13269.4|13254.4|13269.7|13254.7|13264.2|13249.2|6
1653580980000|2022-05-26 16:03:00|13269.2|13254.2|13263.3|13248.3|13271.2|13256.2|13263.3|13248.3|7
1653580990000|2022-05-26 16:03:10|13263|13248|13262|13247|13265.5|13250.5|13261.8|13246.8|12
1653581000000|2022-05-26 16:03:20|13262.6|13247.6|13256.3|13241.3|13266|13251|13251.8|13236.8|8
1653581010000|2022-05-26 16:03:30|13256.5|13241.5|13258.6|13243.6|13258.7|13243.7|13256.5|13241.5|2
1653581020000|2022-05-26 16:03:40|13258.4|13243.4|13252|13237|13260.8|13245.8|13251|13236|14
1653581030000|2022-05-26 16:03:50|13251.8|13236.8|13251.4|13236.4|13254.9|13239.9|13250.8|13235.8|3
1653581040000|2022-05-26 16:04:00|13252.3|13237.3|13255.2|13240.2|13256.2|13241.2|13251.9|13236.9|10
1653581050000|2022-05-26 16:04:10|13255.4|13240.4|13257|13242|13261.3|13246.3|13255.4|13240.4|4
1653581060000|2022-05-26 16:04:20|13256.8|13241.8|13253.1|13238.1|13257|13242|13251.3|13236.3|3
1653581070000|2022-05-26 16:04:30|13253.5|13238.5|13251|13236|13255|13240|13250.7|13235.7|10
1653581080000|2022-05-26 16:04:40|13250.7|13235.7|13253.5|13238.5|13253.5|13238.5|13246|13231|19
1653581090000|2022-05-26 16:04:50|13253.3|13238.3|13250.2|13235.2|13253.5|13238.5|13246.2|13231.2|5
1653581100000|2022-05-26 16:05:00|13250.7|13235.7|13251|13236|13251|13236|13250.7|13235.7|3
1653581120000|2022-05-26 16:05:20|13250.4|13235.4|13255.4|13240.4|13255.4|13240.4|13250.4|13235.4|2
1653581130000|2022-05-26 16:05:30|13257.2|13242.2|13259.2|13244.2|13259.2|13244.2|13257.2|13242.2|2
1653581140000|2022-05-26 16:05:40|13259.6|13244.6|13259.7|13244.7|13260.2|13245.2|13259.6|13244.6|2
1653581150000|2022-05-26 16:05:50|13260.7|13245.7|13255.6|13240.6|13260.7|13245.7|13252.9|13237.9|8
1653581160000|2022-05-26 16:06:00|13256.1|13241.1|13257.2|13242.2|13258.2|13243.2|13256.1|13241.1|1
1653581170000|2022-05-26 16:06:10|13257.7|13242.7|13257.8|13242.8|13259.1|13244.1|13251.7|13236.7|10
1653581180000|2022-05-26 16:06:20|13257.3|13242.3|13256.4|13241.4|13257.5|13242.5|13256.4|13241.4|0
1653581200000|2022-05-26 16:06:40|13256.5|13241.5|13263.8|13248.8|13263.8|13248.8|13256.5|13241.5|2
1653581210000|2022-05-26 16:06:50|13265.7|13250.7|13268|13253|13276.8|13254.7|13265.7|13250.7|5
1653581220000|2022-05-26 16:07:00|13267.6|13252.6|13265.3|13250.3|13267.6|13252.6|13265.3|13250.3|0
1653581230000|2022-05-26 16:07:10|13265|13250|13269.5|13254.5|13270.4|13255.4|13265|13250|2
1653581240000|2022-05-26 16:07:20|13268.7|13253.7|13265.8|13240.8|13268.7|13253.7|13257.8|13240.8|14
1653581250000|2022-05-26 16:07:30|13262.8|13247.8|13262.8|13247.8|13262.8|13247.8|13262.8|13247.8|0
1653581260000|2022-05-26 16:07:40|13262.5|13247.5|13262.5|13247.5|13262.5|13247.5|13259.9|13244.9|0
1653581270000|2022-05-26 16:07:50|13267|13252|13263.8|13248.8|13268.7|13253.7|13263|13248|1
1653581280000|2022-05-26 16:08:00|13263.5|13248.5|13263.8|13248.8|13264.3|13249.3|13263.5|13248.5|0
1653581290000|2022-05-26 16:08:10|13264|13249|13263.4|13248.4|13264|13249|13263.4|13248.4|0
1653581300000|2022-05-26 16:08:20|13263.9|13248.9|13264|13249|13264|13249|13263.9|13248.9|0
1653581310000|2022-05-26 16:08:30|13264.3|13249.3|13264.3|13249.3|13264.3|13249.3|13264|13249|6
1653581320000|2022-05-26 16:08:40|||||||||1
1653581330000|2022-05-26 16:08:50|13264.4|13249.4|13262.6|13247.6|13264.4|13249.4|13262.6|13247.6|9
1653581340000|2022-05-26 16:09:00|13263.1|13248.1|13267.1|13252.1|13269.5|13254.5|13262.8|13247.8|10
1653581350000|2022-05-26 16:09:10|13267.3|13252.3|13267.6|13252.6|13267.6|13252.6|13267.3|13252.3|1
1653581360000|2022-05-26 16:09:20|13267.4|13252.4|13267.5|13252.5|13267.7|13252.7|13267|13252|0
1653581370000|2022-05-26 16:09:30|13267.3|13252.3|13267.3|13252.3|13267.3|13252.3|13267.3|13252.3|0
1653581380000|2022-05-26 16:09:40|13267|13252|13267|13252|13267|13252|13267|13252|0
1653581390000|2022-05-26 16:09:50|13267.5|13252.5|13266.4|13251.4|13267.5|13252.5|13266.4|13251.4|3
1653581400000|2022-05-26 16:10:00|13266.7|13251.7|13266.4|13251.4|13266.7|13251.7|13266.4|13251.4|0
1653581410000|2022-05-26 16:10:10|13266.9|13251.9|13272.9|13257.9|13273.3|13258.3|13266.9|13251.9|10
1653581420000|2022-05-26 16:10:20|13274.2|13259.2|13273.3|13258.3|13274.2|13259.2|13273.3|13258.3|3
1653581430000|2022-05-26 16:10:30|13273.4|13258.4|13267.3|13252.3|13273.4|13258.4|13267.3|13252.3|3
1653581440000|2022-05-26 16:10:40|13267.5|13252.5|13267.1|13252.1|13268.8|13253.8|13267.1|13252.1|1
1653581450000|2022-05-26 16:10:50|13267.3|13252.3|13267.3|13252.3|13267.3|13252.3|13267.3|13252.3|0
1653581460000|2022-05-26 16:11:00|13266.9|13251.9|13252.7|13237.7|13266.9|13251.9|13252.7|13237.7|6
1653581470000|2022-05-26 16:11:10|13252.2|13237.2|13270.4|13255.4|13270.4|13255.4|13252.2|13237.2|21
1653581480000|2022-05-26 16:11:20|13271.3|13256.3|13276.4|13261.4|13276.6|13261.6|13271.3|13256.3|5
1653581490000|2022-05-26 16:11:30|13276.3|13261.3|13275.1|13260.1|13276.3|13261.3|13275.1|13260.1|0
1653581500000|2022-05-26 16:11:40|13275.6|13260.6|13273.5|13258.5|13276.3|13261.3|13273.5|13258.5|6
1653581510000|2022-05-26 16:11:50|13268.1|13253.1|13267.9|13252.9|13268.1|13253.1|13267.9|13252.9|0
1653581520000|2022-05-26 16:12:00|13267.5|13252.5|13264.5|13249.5|13267.5|13252.5|13264.5|13249.5|0
1653581530000|2022-05-26 16:12:10|13266.1|13251.1|13276.1|13251.1|13276.1|13257.6|13266.1|13251.1|12
1653581540000|2022-05-26 16:12:20|13268.4|13253.4|13267.9|13252.9|13268.4|13253.4|13267.9|13252.9|0
1653581550000|2022-05-26 16:12:30|13267.8|13252.8|13267.8|13252.8|13270.1|13255.1|13267.8|13252.8|2
1653581560000|2022-05-26 16:12:40|13270.4|13255.4|13272.1|13257.1|13272.1|13257.1|13270.4|13255.4|2
1653581580000|2022-05-26 16:13:00|13273.1|13258.1|13273.5|13258.5|13273.5|13258.5|13273.1|13258.1|0
1653581600000|2022-05-26 16:13:20|13273.3|13258.3|13271.5|13256.5|13276.8|13261.8|13270.2|13255.2|2
1653581610000|2022-05-26 16:13:30|13271.2|13256.2|13279.6|13264.6|13279.8|13264.8|13270.4|13255.4|3
1653581620000|2022-05-26 16:13:40|13280.1|13265.1|13276.7|13261.7|13281.8|13266.8|13276.7|13261.7|3
1653581630000|2022-05-26 16:13:50|13276.9|13261.9|13276.5|13261.5|13276.9|13261.9|13276.3|13261.3|0
1653581640000|2022-05-26 16:14:00|13274.4|13259.4|13275.9|13260.9|13275.9|13260.9|13274.2|13259.2|0
1653581650000|2022-05-26 16:14:10|13277|13262|13277|13262|13277|13262|13277|13262|0
1653581660000|2022-05-26 16:14:20|13277.2|13262.2|13277.2|13262.2|13277.2|13262.2|13277.2|13262.2|1
1653581670000|2022-05-26 16:14:30|||||||||1
1653581680000|2022-05-26 16:14:40|13277.5|13262.5|13271.7|13256.7|13277.5|13262.5|13271.7|13256.7|1
1653581690000|2022-05-26 16:14:50|13271.2|13256.2|13272.7|13257.7|13272.7|13257.7|13270.9|13255.9|1
1653581700000|2022-05-26 16:15:00|13273|13258|13271.1|13256.1|13273.2|13258.2|13268.9|13253.9|0
1653581710000|2022-05-26 16:15:10|13272|13257|13272|13257|13272|13257|13272|13257|0
1653581730000|2022-05-26 16:15:30|13273.6|13258.6|13274.7|13259.7|13275.4|13260.4|13273.6|13258.6|1
1653581740000|2022-05-26 16:15:40|13274.3|13259.3|13272.6|13257.6|13274.3|13259.3|13272.6|13257.6|3
1653581750000|2022-05-26 16:15:50|13273.1|13258.1|13270.6|13255.6|13273.1|13258.1|13270.6|13255.6|12
1653581760000|2022-05-26 16:16:00|13271.3|13256.3|13265.1|13250.1|13271.3|13256.3|13265.1|13250.1|3
1653581770000|2022-05-26 16:16:10|13265.3|13250.3|13264.9|13249.9|13265.3|13250.3|13262.9|13247.9|2
1653581800000|2022-05-26 16:16:40|13264.8|13249.8|13264.8|13249.8|13264.8|13249.8|13264.8|13249.8|0
1653581810000|2022-05-26 16:16:50|13265.1|13250.1|13265.1|13250.1|13265.1|13250.1|13265.1|13250.1|2
1653581820000|2022-05-26 16:17:00|13264.6|13249.6|13264.6|13249.6|13264.6|13249.6|13264.6|13249.6|4
1653581830000|2022-05-26 16:17:10|13264.8|13249.8|13275|13260|13275|13260|13264.8|13249.8|19
1653581840000|2022-05-26 16:17:20|13274.6|13259.6|13274.9|13259.9|13275.3|13260.3|13274.6|13259.6|5
1653581850000|2022-05-26 16:17:30|13276.2|13261.2|13278.8|13263.8|13278.8|13263.8|13276.2|13261.2|4
1653581860000|2022-05-26 16:17:40|13278.6|13263.6|13278.6|13263.6|13278.6|13263.6|13278.6|13263.6|0
1653581870000|2022-05-26 16:17:50|13278.7|13263.7|13273.1|13258.1|13278.9|13263.9|13272.8|13257.8|3
1653581880000|2022-05-26 16:18:00|13273.3|13258.3|13273.2|13258.2|13273.5|13258.5|13273|13258|1
1653581890000|2022-05-26 16:18:10|13273.5|13258.5|13272.1|13257.1|13273.5|13258.5|13271.6|13256.6|3
1653581910000|2022-05-26 16:18:30|13271.9|13256.9|13270.8|13255.8|13271.9|13256.9|13270.8|13255.8|0
1653581930000|2022-05-26 16:18:50|13270.6|13255.6|13270.8|13255.8|13270.8|13255.8|13270.6|13255.6|0
1653581960000|2022-05-26 16:19:20|13271.1|13256.1|13265.8|13250.8|13271.2|13256.2|13265.8|13250.8|7
1653581970000|2022-05-26 16:19:30|13265.5|13250.5|13268.4|13253.4|13268.4|13253.4|13264.5|13249.5|20
1653581980000|2022-05-26 16:19:40|13268.7|13253.7|13276.2|13261.2|13276.8|13261.8|13268.3|13253.3|15
1653582000000|2022-05-26 16:20:00|13276.5|13261.5|13271.4|13256.4|13276.5|13261.5|13271.4|13256.4|7
1653582010000|2022-05-26 16:20:10|13271.6|13256.6|13273.3|13258.3|13273.3|13258.3|13271.6|13256.6|1
1653582020000|2022-05-26 16:20:20|13274|13259|13274|13259|13274|13259|13274|13259|0
1653582030000|2022-05-26 16:20:30|13274.2|13259.2|13276|13261|13276|13261|13274.2|13259.2|0
1653582050000|2022-05-26 16:20:50|||||||||1
1653582060000|2022-05-26 16:21:00|13277.5|13262.5|13276|13261|13277.5|13262.5|13276|13261|2
1653582070000|2022-05-26 16:21:10|13275.8|13260.8|13276|13261|13276|13261|13275.8|13260.8|0
1653582080000|2022-05-26 16:21:20|13276.1|13261.1|13276.1|13261.1|13276.1|13261.1|13276.1|13261.1|1
1653582090000|2022-05-26 16:21:30|13276.5|13261.5|13276.5|13261.5|13276.5|13261.5|13276.5|13261.5|2
1653582100000|2022-05-26 16:21:40|13276.6|13261.6|13276.6|13261.6|13276.6|13261.6|13276.1|13261.1|1
1653582110000|2022-05-26 16:21:50|13273.9|13258.9|13273.2|13258.2|13273.9|13258.9|13273.2|13258.2|4
1653582120000|2022-05-26 16:22:00|13273.8|13258.8|13276.4|13261.4|13276.4|13261.4|13273.8|13258.8|6
1653582130000|2022-05-26 16:22:10|13276.7|13261.7|13276.5|13261.5|13276.7|13261.7|13276.5|13261.5|0
1653582140000|2022-05-26 16:22:20|13277|13262|13279.7|13264.7|13281.4|13266.4|13277|13262|13
1653582150000|2022-05-26 16:22:30|13279.5|13264.5|13278.3|13263.3|13279.5|13264.5|13278.3|13263.3|0
1653582180000|2022-05-26 16:23:00|13277.2|13262.2|13266.5|13251.5|13277.2|13262.2|13266.5|13251.5|20
1653582190000|2022-05-26 16:23:10|13266|13251|13266.1|13251.1|13266.1|13251.1|13265.8|13250.8|29
1653582200000|2022-05-26 16:23:20|13265.4|13250.4|13265.4|13250.4|13265.4|13250.4|13265.4|13250.4|2
1653582210000|2022-05-26 16:23:30|13264.4|13249.4|13262.9|13247.9|13264.4|13249.4|13262.9|13247.9|1
1653582220000|2022-05-26 16:23:40|13262.8|13247.8|13262.8|13247.8|13262.8|13247.8|13262.8|13247.8|5
1653582230000|2022-05-26 16:23:50|13259.6|13244.6|13257.9|13242.9|13259.6|13244.6|13257.9|13242.9|54
1653582240000|2022-05-26 16:24:00|13257.6|13242.6|13257.4|13242.4|13258|13243|13253|13238|27
1653582250000|2022-05-26 16:24:10|13267.1|13242.1|13263|13248|13267.1|13249.1|13262.8|13242.1|1
1653582260000|2022-05-26 16:24:20|13262.3|13247.3|13260.2|13245.2|13262.3|13247.3|13260.2|13245.2|0
1653582270000|2022-05-26 16:24:30|13259.6|13244.6|13259.5|13244.5|13259.9|13244.9|13259.2|13244.2|0
1653582280000|2022-05-26 16:24:40|13259.7|13244.7|13260|13245|13260|13245|13259.5|13244.5|0
1653582290000|2022-05-26 16:24:50|13260.4|13245.4|13260.4|13245.4|13260.4|13245.4|13260.4|13245.4|0
1653582300000|2022-05-26 16:25:00|13260.7|13245.7|13262.2|13247.2|13262.4|13247.4|13260.7|13245.7|19
1653582310000|2022-05-26 16:25:10|13260.2|13245.2|13258.6|13243.6|13260.2|13245.2|13258.6|13243.6|2
1653582320000|2022-05-26 16:25:20|13258.4|13243.4|13265.7|13250.7|13265.9|13250.9|13258.2|13243.2|5
1653582330000|2022-05-26 16:25:30|13264.8|13249.8|13261.7|13246.7|13264.8|13249.8|13261.7|13246.7|2
1653582340000|2022-05-26 16:25:40|13261.2|13246.2|13259.9|13244.9|13261.2|13246.2|13259.6|13244.6|0
1653582350000|2022-05-26 16:25:50|13259.7|13244.7|13259.7|13244.7|13259.7|13244.7|13259.7|13244.7|0
1653582360000|2022-05-26 16:26:00|13259.4|13244.4|13254.2|13239.2|13259.4|13244.4|13254.2|13239.2|3
1653582370000|2022-05-26 16:26:10|13253.9|13238.9|13253.7|13238.7|13253.9|13238.9|13252.7|13237.7|0
1653582380000|2022-05-26 16:26:20|13253.1|13238.1|13257.2|13242.2|13260.6|13245.6|13252.2|13237.2|3
1653582400000|2022-05-26 16:26:40|13256.6|13241.6|13254.4|13239.4|13256.6|13241.6|13254.4|13239.4|0
1653582410000|2022-05-26 16:26:50|13254.6|13239.6|13258.9|13243.9|13261.8|13246.8|13254.6|13239.6|5
1653582420000|2022-05-26 16:27:00|13258.3|13243.3|13259.7|13244.7|13261.4|13246.4|13257.5|13242.5|4
1653582430000|2022-05-26 16:27:10|13259.5|13244.5|13256.7|13241.7|13259.5|13244.5|13256.7|13241.7|1
1653582440000|2022-05-26 16:27:20|13256.5|13241.5|13248.7|13233.7|13256.5|13241.5|13248.7|13233.7|4
1653582450000|2022-05-26 16:27:30|13247.7|13232.7|13256.7|13241.7|13256.7|13241.7|13247.2|13232.2|13
1653582460000|2022-05-26 16:27:40|13257.2|13242.2|13252.2|13237.2|13258.3|13243.3|13250.1|13235.1|6
1653582470000|2022-05-26 16:27:50|13251.4|13236.4|13249.9|13234.9|13251.4|13236.4|13248.9|13233.9|0
1653582480000|2022-05-26 16:28:00|13250.2|13235.2|13244.2|13229.2|13250.2|13235.2|13244.2|13229.2|1
1653582490000|2022-05-26 16:28:10|13246.8|13231.8|13248.4|13233.4|13248.4|13233.4|13246.8|13231.8|4
1653582500000|2022-05-26 16:28:20|13250.9|13235.9|13247|13232|13250.9|13235.9|13247|13232|2
1653582510000|2022-05-26 16:28:30|13246.4|13231.4|13246.2|13231.2|13246.4|13231.4|13246.2|13231.2|0
1653582520000|2022-05-26 16:28:40|13246.9|13231.9|13251.2|13236.2|13251.9|13236.9|13246.9|13231.9|4
1653582530000|2022-05-26 16:28:50|13249.9|13234.9|13249.4|13234.4|13249.9|13234.9|13249.4|13234.4|0
1653582540000|2022-05-26 16:29:00|13249.1|13234.1|13249.4|13234.4|13249.4|13234.4|13248.6|13233.6|0
1653582570000|2022-05-26 16:29:30|||||||||5
1653582580000|2022-05-26 16:29:40|13250.8|13235.8|13247.5|13232.5|13251.9|13236.9|13247|13232|11
1653582590000|2022-05-26 16:29:50|13247.7|13232.7|13247.7|13232.7|13247.7|13232.7|13247.7|13232.7|1
1653582600000|2022-05-26 16:30:00|13248|13233|13248|13233|13248|13233|13248|13233|6
1653582610000|2022-05-26 16:30:10|13247.7|13232.7|13252.4|13237.4|13254.6|13239.6|13247.7|13232.7|4
1653582620000|2022-05-26 16:30:20|13253.4|13238.4|13253.1|13238.1|13253.4|13238.4|13252.4|13237.4|0
1653582640000|2022-05-26 16:30:40|13253.4|13238.4|13257.6|13242.6|13257.7|13242.7|13252.9|13237.9|12
1653582650000|2022-05-26 16:30:50|13257.8|13242.8|13259.3|13244.3|13259.5|13244.5|13257.8|13242.8|1
1653582700000|2022-05-26 16:31:40|13259.1|13244.1|13259.1|13244.1|13259.3|13244.3|13259.1|13244.1|2
1653582710000|2022-05-26 16:31:50|13259.8|13244.8|13259.3|13244.3|13259.8|13244.8|13259.3|13244.3|6
1653582720000|2022-05-26 16:32:00|13259.5|13244.5|13262.8|13247.8|13263.3|13248.3|13259.5|13244.5|1
1653582730000|2022-05-26 16:32:10|13263.1|13248.1|13255.4|13240.4|13265|13250|13255.4|13240.4|5
1653582740000|2022-05-26 16:32:20|13254.9|13239.9|13255.6|13240.6|13255.6|13240.6|13252.5|13237.5|2
1653582750000|2022-05-26 16:32:30|13255.9|13240.9|13254.9|13239.9|13255.9|13240.9|13254.9|13239.9|0
1653582760000|2022-05-26 16:32:40|13255.4|13240.4|13256.1|13241.1|13256.1|13241.1|13255.4|13240.4|0
1653582770000|2022-05-26 16:32:50|13255.5|13240.5|13253|13238|13255.5|13240.5|13253|13238|0
1653582780000|2022-05-26 16:33:00|13252.5|13237.5|13246.3|13231.3|13252.5|13237.5|13246.1|13231.1|1
1653582790000|2022-05-26 16:33:10|13246.5|13231.5|13253.8|13238.8|13253.8|13238.8|13246.5|13231.5|5
1653582800000|2022-05-26 16:33:20|13254.9|13239.9|13252.1|13237.1|13254.9|13239.9|13252.1|13237.1|0
1653582810000|2022-05-26 16:33:30|13251.8|13236.8|13252.3|13237.3|13252.3|13237.3|13251.8|13236.8|3
1653582820000|2022-05-26 16:33:40|13252.8|13237.8|13251.8|13236.8|13253.4|13238.4|13251.3|13236.3|1
1653582830000|2022-05-26 16:33:50|13251.3|13236.3|13251.5|13236.5|13251.8|13236.8|13251.3|13236.3|0
1653582840000|2022-05-26 16:34:00|13251.3|13236.3|13251.9|13236.9|13253.4|13238.4|13251.3|13236.3|1
1653582850000|2022-05-26 16:34:10|13250.9|13235.9|13248.5|13233.5|13250.9|13235.9|13248.5|13233.5|3
1653582860000|2022-05-26 16:34:20|||||||||2
1653582900000|2022-05-26 16:35:00|13250|13235|13250|13235|13250|13235|13250|13235|0
1653582910000|2022-05-26 16:35:10|13248.9|13233.9|13248.3|13233.3|13248.9|13233.9|13246.3|13231.3|3
1653582920000|2022-05-26 16:35:20|||||||||1
1653582930000|2022-05-26 16:35:30|13248.5|13233.5|13248.5|13233.5|13248.5|13233.5|13248.5|13233.5|0
1653582940000|2022-05-26 16:35:40|13247.8|13232.8|13248.3|13233.3|13248.3|13233.3|13247.8|13232.8|0
1653582960000|2022-05-26 16:36:00|13248.2|13233.2|13249.5|13234.5|13249.5|13234.5|13248.2|13233.2|1
1653582970000|2022-05-26 16:36:10|13249|13234|13245.1|13230.1|13249|13234|13244.5|13229.5|14
1653582980000|2022-05-26 16:36:20|13245.3|13230.3|13245.7|13230.7|13246|13231|13245.3|13230.3|6
1653583000000|2022-05-26 16:36:40|13245.5|13230.5|13245.5|13230.5|13245.5|13230.5|13245.5|13230.5|2
1653583010000|2022-05-26 16:36:50|13245.2|13230.2|13245.2|13230.2|13245.2|13230.2|13245.2|13230.2|1
1653583020000|2022-05-26 16:37:00|13245.5|13230.5|13245.5|13230.5|13245.5|13230.5|13245.5|13230.5|2
1653583030000|2022-05-26 16:37:10|13245|13230|13244.5|13229.5|13245|13230|13244.5|13229.5|1
1653583040000|2022-05-26 16:37:20|13245|13230|13244.5|13229.5|13245|13230|13244.5|13229.5|0
1653583050000|2022-05-26 16:37:30|13245|13230|13244.5|13229.5|13245|13230|13244.5|13229.5|0
1653583060000|2022-05-26 16:37:40|13244|13229|13244|13229|13244.7|13229.7|13244|13229|5
1653583070000|2022-05-26 16:37:50|||||||||2
1653583090000|2022-05-26 16:38:10|13243.7|13228.7|13243.7|13228.7|13243.7|13228.7|13243.7|13228.7|2
1653583100000|2022-05-26 16:38:20|13243.5|13228.5|13243.5|13228.5|13243.5|13228.5|13243.5|13228.5|2
1653583110000|2022-05-26 16:38:30|13243|13228|13240.6|13225.6|13243|13228|13240.3|13225.3|5
1653583120000|2022-05-26 16:38:40|13239.9|13224.9|13239|13224|13239.9|13224.9|13238|13223|7
1653583130000|2022-05-26 16:38:50|13238.5|13223.5|13238|13223|13238.5|13223.5|13236.9|13221.9|4
1653583140000|2022-05-26 16:39:00|13237.9|13222.9|13238|13223|13238.2|13223.2|13235.8|13220.8|1
1653583150000|2022-05-26 16:39:10|13237.5|13222.5|13237.2|13222.2|13237.5|13222.5|13237.2|13222.2|0
1653583160000|2022-05-26 16:39:20|13236.9|13221.9|13236.9|13221.9|13236.9|13221.9|13236.9|13221.9|0
1653583170000|2022-05-26 16:39:30|13237.1|13222.1|13236.1|13221.1|13237.1|13222.1|13235.9|13220.9|1
1653583180000|2022-05-26 16:39:40|13235.9|13220.9|13234.3|13219.3|13235.9|13220.9|13234.3|13219.3|1
1653583190000|2022-05-26 16:39:50|13234.1|13219.1|13233.9|13218.9|13234.1|13219.1|13233.9|13218.9|4
1653583200000|2022-05-26 16:40:00|13234.1|13219.1|13234.1|13219.1|13234.1|13219.1|13233.9|13218.9|5
1653583210000|2022-05-26 16:40:10|13234.6|13219.6|13237.2|13222.2|13237.2|13222.2|13234.6|13219.6|15
1653583220000|2022-05-26 16:40:20|13236.5|13221.5|13241.3|13226.3|13241.3|13226.3|13236.5|13221.5|12
1653583230000|2022-05-26 16:40:30|13240.8|13225.8|13239.6|13224.6|13243|13228|13239.6|13224.6|4
1653583240000|2022-05-26 16:40:40|13239|13224|13235.9|13220.9|13239|13224|13235.1|13220.1|6
1653583270000|2022-05-26 16:41:10|13235.6|13220.6|13236.1|13221.1|13236.6|13221.6|13234.6|13219.6|1
1653583280000|2022-05-26 16:41:20|13236.6|13221.6|13234.6|13219.6|13236.6|13221.6|13234.6|13219.6|0
1653583300000|2022-05-26 16:41:40|13229.1|13214.1|13228.6|13213.6|13229.1|13214.1|13228.6|13213.6|1
1653583310000|2022-05-26 16:41:50|13229.1|13214.1|13228.6|13213.6|13229.4|13214.4|13228.6|13213.6|0
1653583320000|2022-05-26 16:42:00|13228.1|13213.1|13228.8|13213.8|13229.1|13214.1|13228.1|13213.1|0
1653583330000|2022-05-26 16:42:10|13228.6|13213.6|13227.6|13212.6|13229.1|13214.1|13226.8|13211.8|0
1653583340000|2022-05-26 16:42:20|13226.8|13211.8|13227.3|13212.3|13228.3|13213.3|13226.8|13211.8|0
1653583350000|2022-05-26 16:42:30|13228.3|13213.3|13227.8|13212.8|13228.3|13213.3|13226.8|13211.8|0
1653583360000|2022-05-26 16:42:40|13228.4|13213.4|13229.2|13214.2|13229.7|13214.7|13228.4|13213.4|2
1653583370000|2022-05-26 16:42:50|13228.4|13213.4|13224.6|13209.6|13228.7|13213.7|13224.6|13209.6|1
1653583380000|2022-05-26 16:43:00|13223.5|13208.5|13211.8|13196.8|13223.5|13208.5|13209.8|13194.8|31
1653583400000|2022-05-26 16:43:20|||||||||3
1653583410000|2022-05-26 16:43:30|13212.4|13197.4|13210.1|13195.1|13213.3|13198.3|13209.6|13194.6|3
1653583420000|2022-05-26 16:43:40|13205.7|13190.7|13206.4|13191.4|13206.9|13191.9|13204.9|13189.9|5
1653583430000|2022-05-26 16:43:50|13205.9|13190.9|13208.1|13193.1|13208.6|13193.6|13205.4|13190.4|0
1653583440000|2022-05-26 16:44:00|13209|13194|13214.2|13199.2|13217.4|13202.4|13209|13194|13
1653583450000|2022-05-26 16:44:10|13213.9|13198.9|13213.9|13198.9|13213.9|13198.9|13213.9|13198.9|0
1653583500000|2022-05-26 16:45:00|13215.9|13200.9|13198|13183|13215.9|13200.9|13197.2|13182.2|11
1653583510000|2022-05-26 16:45:10|13199.8|13184.8|13187|13172|13199.8|13184.8|13187|13172|5
1653583520000|2022-05-26 16:45:20|13187.8|13172.8|13203.9|13188.9|13212|13191.3|13184|13169|28
1653583530000|2022-05-26 16:45:30|13203.4|13188.4|13205.7|13190.7|13208.9|13193.9|13200.5|13185.5|7
1653583540000|2022-05-26 16:45:40|13203.5|13188.5|13203.5|13188.5|13203.8|13188.8|13203.3|13188.3|1
1653583550000|2022-05-26 16:45:50|13203.3|13188.3|13203.3|13188.3|13203.3|13188.3|13203.3|13188.3|0
1653583560000|2022-05-26 16:46:00|13203.5|13188.5|13203.5|13188.5|13203.5|13188.5|13203.5|13188.5|1
1653583580000|2022-05-26 16:46:20|13202.7|13187.7|13201.1|13186.1|13202.7|13187.7|13201.1|13186.1|3
1653583590000|2022-05-26 16:46:30|13201.8|13186.8|13201.8|13186.8|13201.8|13186.8|13201.8|13186.8|1
1653583610000|2022-05-26 16:46:50|13202|13187|13202|13187|13202|13187|13202|13187|2
1653583630000|2022-05-26 16:47:10|13201.8|13186.8|13201.8|13186.8|13201.8|13186.8|13201.8|13186.8|2
1653583640000|2022-05-26 16:47:20|13216.4|13191.4|13212.3|13197.3|13216.4|13198.5|13211.5|13191.4|13
1653583650000|2022-05-26 16:47:30|13211.9|13196.9|13211.9|13196.9|13212.1|13197.1|13211.9|13196.9|0
1653583670000|2022-05-26 16:47:50|13212.1|13197.1|13212.4|13197.4|13212.4|13197.4|13212.1|13197.1|1
1653583680000|2022-05-26 16:48:00|13212.1|13197.1|13211.7|13196.7|13212.1|13197.1|13211.7|13196.7|4
1653583700000|2022-05-26 16:48:20|13211.6|13196.6|13211.6|13196.6|13211.6|13196.6|13211.6|13196.6|2
1653583710000|2022-05-26 16:48:30|||||||||1
1653583720000|2022-05-26 16:48:40|13211.9|13196.9|13211.9|13196.9|13211.9|13196.9|13211.9|13196.9|0
1653583740000|2022-05-26 16:49:00|13212.1|13197.1|13211.9|13196.9|13212.1|13197.1|13211.9|13196.9|2
1653583760000|2022-05-26 16:49:20|13211.6|13196.6|13199.9|13184.9|13211.6|13196.6|13199.9|13184.9|11
1653583770000|2022-05-26 16:49:30|13199.6|13184.6|13199.4|13184.4|13199.6|13184.6|13199.4|13184.4|1
1653583780000|2022-05-26 16:49:40|13198.8|13183.8|13198.8|13183.8|13198.8|13183.8|13198.8|13183.8|1
1653583800000|2022-05-26 16:50:00|13199|13184|13199.7|13184.7|13199.7|13184.7|13199|13184|6
1653583820000|2022-05-26 16:50:20|13199.4|13184.4|13199.5|13184.5|13199.5|13184.5|13199|13184|1
1653583830000|2022-05-26 16:50:30|13199.3|13184.3|13208|13193|13208|13193|13199.1|13184.1|5
1653583840000|2022-05-26 16:50:40|13207.8|13192.8|13207.5|13192.5|13207.8|13192.8|13207.5|13192.5|0
1653583850000|2022-05-26 16:50:50|13205.8|13190.8|13203.1|13188.1|13205.8|13190.8|13202.3|13187.3|4
1653583860000|2022-05-26 16:51:00|13202.5|13187.5|13199.5|13184.5|13202.5|13187.5|13198.5|13183.5|3
1653583870000|2022-05-26 16:51:10|||||||||2
1653583880000|2022-05-26 16:51:20|13199.3|13184.3|13199.5|13184.5|13199.5|13184.5|13199.3|13184.3|8
1653583890000|2022-05-26 16:51:30|13199|13184|13199|13184|13199|13184|13199|13184|2
1653583900000|2022-05-26 16:51:40|13198.5|13183.5|13205.1|13190.1|13206.4|13191.4|13198.5|13183.5|11
1653583910000|2022-05-26 16:51:50|13204.9|13189.9|13203|13188|13205.1|13190.1|13203|13188|0
1653583920000|2022-05-26 16:52:00|13202.4|13187.4|13201.4|13186.4|13202.4|13187.4|13201.4|13186.4|1
1653583930000|2022-05-26 16:52:10|13201|13186|13199.4|13184.4|13201|13186|13199.4|13184.4|0
1653583940000|2022-05-26 16:52:20|13201.4|13186.4|13200.5|13185.5|13201.4|13186.4|13198|13183|33
1653583950000|2022-05-26 16:52:30|13200|13185|13200|13185|13200|13185|13200|13185|5
1653583960000|2022-05-26 16:52:40|13199.8|13184.8|13199.7|13184.7|13199.8|13184.8|13199.5|13184.5|1
1653583970000|2022-05-26 16:52:50|13199.5|13184.5|13197.8|13182.8|13199.5|13184.5|13197.5|13182.5|26
1653583980000|2022-05-26 16:53:00|13201.2|13186.2|13201|13186|13201.6|13186.6|13199.6|13184.6|6
1653583990000|2022-05-26 16:53:10|13200.8|13185.8|13201.1|13186.1|13202.3|13187.3|13200.3|13185.3|0
1653584000000|2022-05-26 16:53:20|13201.3|13186.3|13201.5|13186.5|13201.5|13186.5|13201.3|13186.3|0
1653584010000|2022-05-26 16:53:30|13201.1|13186.1|13200.8|13185.8|13201.1|13186.1|13200.8|13185.8|0
1653584020000|2022-05-26 16:53:40|13201|13186|13204.5|13189.5|13204.6|13189.6|13201|13186|8
1653584030000|2022-05-26 16:53:50|13204.3|13189.3|13211.2|13196.2|13211.7|13196.7|13203.4|13188.4|3
1653584040000|2022-05-26 16:54:00|13210.9|13195.9|13202.9|13187.9|13210.9|13195.9|13201.3|13186.3|7
1653584050000|2022-05-26 16:54:10|13202.7|13187.7|13205.9|13190.9|13205.9|13190.9|13202.4|13187.4|4
1653584060000|2022-05-26 16:54:20|13205.8|13190.8|13205.8|13190.8|13205.8|13190.8|13204.4|13189.4|1
1653584070000|2022-05-26 16:54:30|13205.4|13190.4|13205.8|13190.8|13205.8|13190.8|13205.1|13190.1|0
1653584080000|2022-05-26 16:54:40|13196.3|13181.3|13196.3|13181.3|13196.3|13181.3|13196.3|13181.3|25
1653584090000|2022-05-26 16:54:50|13199.1|13184.1|13202.2|13187.2|13202.2|13187.2|13199.1|13184.1|1
1653584100000|2022-05-26 16:55:00|13203.2|13188.2|13194.9|13179.9|13203.2|13188.2|13194.9|13179.9|2
1653584110000|2022-05-26 16:55:10|13193.7|13178.7|13191.6|13176.6|13193.7|13178.7|13190.4|13175.4|2
1653584130000|2022-05-26 16:55:30|13191.4|13176.4|13191.4|13176.4|13191.4|13176.4|13191.4|13176.4|1
1653584140000|2022-05-26 16:55:40|13191.2|13176.2|13193.4|13178.4|13193.6|13178.6|13191.2|13176.2|2
1653584150000|2022-05-26 16:55:50|13193.6|13178.6|13208.6|13183.6|13208.6|13185.5|13193.6|13178.6|2
1653584160000|2022-05-26 16:56:00|13201|13186|13198.5|13183.5|13201|13186|13198.5|13183.5|0
1653584170000|2022-05-26 16:56:10|13199.6|13184.6|13199.6|13184.6|13199.6|13184.6|13199.6|13184.6|1
1653584190000|2022-05-26 16:56:30|13197.7|13182.7|13197.7|13182.7|13197.7|13182.7|13197.7|13182.7|1
1653584200000|2022-05-26 16:56:40|13197.4|13182.4|13197.3|13182.3|13197.8|13182.8|13197.3|13182.3|0
1653584210000|2022-05-26 16:56:50|13196.2|13181.2|13196.4|13181.4|13196.4|13181.4|13196.2|13181.2|3
1653584240000|2022-05-26 16:57:20|13195.9|13180.9|13201.9|13186.9|13201.9|13186.9|13195.9|13180.9|5
1653584250000|2022-05-26 16:57:30|13201.6|13186.6|13199.4|13184.4|13201.6|13186.6|13199.4|13184.4|2
1653584260000|2022-05-26 16:57:40|13199.9|13184.9|13213.3|13188.3|13213.3|13188.3|13199.9|13184.9|6
1653584270000|2022-05-26 16:57:50|13213.6|13188.6|13216.8|13201.8|13217.3|13202.3|13212.8|13188.6|6
1653584280000|2022-05-26 16:58:00|13217|13202|13219.8|13204.8|13226|13206.5|13217|13201|2
1653584290000|2022-05-26 16:58:10|13220.4|13205.4|13227.1|13202.1|13227.1|13206.5|13220.4|13202.1|2
1653584310000|2022-05-26 16:58:30|13227.4|13202.4|13221.2|13206.2|13227.4|13207.2|13221.2|13202.4|1
1653584330000|2022-05-26 16:58:50|13220.8|13205.8|13220.8|13205.8|13220.8|13205.8|13220.8|13205.8|0
1653584340000|2022-05-26 16:59:00|13220.4|13205.4|13219.3|13204.3|13220.4|13205.4|13219.3|13204.3|0
1653584370000|2022-05-26 16:59:30|13219.2|13204.2|13219.6|13204.6|13219.6|13204.6|13219.2|13204.2|0
1653584390000|2022-05-26 16:59:50|13222|13207|13223.4|13208.4|13223.4|13208.4|13222|13207|2
1653584400000|2022-05-26 17:00:00|13224.5|13209.5|13225.4|13210.4|13225.4|13210.4|13223.2|13208.2|2
1653584410000|2022-05-26 17:00:10|13225.2|13210.2|13223.4|13208.4|13225.2|13210.2|13223.4|13208.4|1
1653584440000|2022-05-26 17:00:40|13224.2|13209.2|13225.2|13210.2|13225.2|13210.2|13224.2|13209.2|2
1653584450000|2022-05-26 17:00:50|13225.8|13210.8|13225.8|13210.8|13225.8|13210.8|13225.8|13210.8|1
1653584460000|2022-05-26 17:01:00|13227.1|13212.1|13225.6|13210.6|13228.2|13213.2|13225.6|13210.6|1
1653584470000|2022-05-26 17:01:10|||||||||1
1653584480000|2022-05-26 17:01:20|13227.5|13212.5|13226.6|13211.6|13227.5|13212.5|13226.4|13211.4|2
1653584490000|2022-05-26 17:01:30|13226.4|13211.4|13225.9|13210.9|13226.6|13211.6|13225.9|13210.9|0
1653584500000|2022-05-26 17:01:40|13225.3|13210.3|13226.3|13211.3|13226.3|13211.3|13225.3|13210.3|0
1653584510000|2022-05-26 17:01:50|13225.8|13210.8|13225.8|13210.8|13225.8|13210.8|13224.8|13209.8|0
1653584520000|2022-05-26 17:02:00|13225.1|13210.1|13227.2|13212.2|13227.2|13212.2|13224.8|13209.8|12
1653584530000|2022-05-26 17:02:10|13228.3|13213.3|13230.5|13215.5|13232.3|13217.3|13227.8|13212.8|15
1653584540000|2022-05-26 17:02:20|13230|13215|13242|13217|13242|13222.2|13230|13215|21
1653584550000|2022-05-26 17:02:30|13237.2|13222.2|13234.4|13219.4|13242.2|13222.2|13234.4|13215.9|0
1653584560000|2022-05-26 17:02:40|13233.1|13218.1|13230.4|13215.4|13233.1|13218.1|13229.5|13214.5|1
1653584580000|2022-05-26 17:03:00|13231|13216|13230.5|13215.5|13231|13216|13230.5|13215.5|0
1653584590000|2022-05-26 17:03:10|13230|13215|13223.3|13208.3|13230|13215|13223.3|13208.3|2
1653584600000|2022-05-26 17:03:20|13222.9|13207.9|13222.3|13207.3|13222.9|13207.9|13222.3|13207.3|0
1653584610000|2022-05-26 17:03:30|13222.9|13207.9|13225.9|13210.9|13225.9|13210.9|13222.9|13207.9|1
1653584620000|2022-05-26 17:03:40|13227.9|13212.9|13231.4|13216.4|13231.4|13216.4|13227.9|13212.9|2
1653584630000|2022-05-26 17:03:50|13230.9|13215.9|13231|13216|13231.5|13216.5|13230.5|13215.5|1
1653584640000|2022-05-26 17:04:00|13231.5|13216.5|13232.5|13217.5|13232.5|13217.5|13231.5|13216.5|0
1653584650000|2022-05-26 17:04:10|13232.3|13217.3|13233|13218|13233|13218|13232.3|13217.3|0
1653584670000|2022-05-26 17:04:30|13234|13219|13229.9|13214.9|13234|13219|13229.8|13214.8|1
1653584680000|2022-05-26 17:04:40|13229.1|13214.1|13229.1|13214.1|13229.1|13214.1|13229.1|13214.1|0
1653584690000|2022-05-26 17:04:50|13229.4|13214.4|13224.6|13209.6|13229.4|13214.4|13222.7|13207.7|3
1653584700000|2022-05-26 17:05:00|13225.1|13210.1|13224.1|13209.1|13225.1|13210.1|13222.5|13207.5|4
1653584710000|2022-05-26 17:05:10|13224.6|13209.6|13226.2|13211.2|13226.2|13211.2|13224.6|13209.6|0
1653584720000|2022-05-26 17:05:20|13227.4|13212.4|13226.9|13211.9|13227.4|13212.4|13226.7|13211.7|3
1653584730000|2022-05-26 17:05:30|13226.4|13211.4|13227.4|13212.4|13227.4|13212.4|13226.4|13211.4|0
1653584740000|2022-05-26 17:05:40|13228.4|13213.4|13232.9|13217.9|13233.4|13218.4|13228.4|13213.4|4
1653584750000|2022-05-26 17:05:50|13232.6|13217.6|13233.4|13218.4|13233.5|13218.5|13232.6|13217.6|1
1653584760000|2022-05-26 17:06:00|13233.7|13218.7|13238.5|13223.5|13238.5|13223.5|13233.7|13218.7|12
1653584770000|2022-05-26 17:06:10|13238.2|13223.2|13240.3|13225.3|13240.3|13225.3|13237.6|13222.6|2
1653584780000|2022-05-26 17:06:20|13241.4|13226.4|13246.8|13231.8|13246.8|13231.8|13241.2|13226.2|10
1653584790000|2022-05-26 17:06:30|13248.3|13233.3|13248.3|13233.3|13248.3|13233.3|13248.3|13233.3|2
1653584800000|2022-05-26 17:06:40|13248.8|13233.8|13251.2|13236.2|13251.3|13236.3|13248.8|13233.8|4
1653584810000|2022-05-26 17:06:50|13253.1|13238.1|13253.1|13238.1|13253.1|13238.1|13253.1|13238.1|6
1653584820000|2022-05-26 17:07:00|13252.8|13237.8|13252.7|13237.7|13252.8|13237.8|13252.7|13237.7|0
1653584830000|2022-05-26 17:07:10|13252|13237|13251.2|13236.2|13252|13237|13251.2|13236.2|0
1653584840000|2022-05-26 17:07:20|13251|13236|13250.7|13235.7|13251|13236|13250.7|13235.7|0
1653584850000|2022-05-26 17:07:30|13252.7|13237.7|13252.5|13237.5|13252.7|13237.7|13252.5|13237.5|3
1653584860000|2022-05-26 17:07:40|13252.9|13237.9|13252|13237|13252.9|13237.9|13252|13237|1
1653584880000|2022-05-26 17:08:00|13251.6|13236.6|13240.4|13225.4|13258.1|13236.6|13240.2|13220.6|8
1653584890000|2022-05-26 17:08:10|13240.1|13225.1|13240.1|13225.1|13240.4|13225.4|13240.1|13225.1|0
1653584900000|2022-05-26 17:08:20|13239.6|13224.6|13244.6|13229.6|13244.6|13229.6|13239.6|13224.6|2
1653584910000|2022-05-26 17:08:30|13245.2|13230.2|13245.2|13230.2|13245.2|13230.2|13245.2|13230.2|2
1653584940000|2022-05-26 17:09:00|13244.1|13229.1|13244.4|13229.4|13244.6|13229.6|13244.1|13229.1|2
1653584950000|2022-05-26 17:09:10|13243.5|13228.5|13243.5|13228.5|13243.5|13228.5|13243.5|13228.5|0
1653584960000|2022-05-26 17:09:20|13244.8|13229.8|13245.1|13230.1|13245.6|13230.6|13241.9|13226.9|9
1653584970000|2022-05-26 17:09:30|13244.5|13229.5|13243.3|13228.3|13245.3|13230.3|13242.9|13227.9|1
1653584980000|2022-05-26 17:09:40|13243.1|13228.1|13242.9|13227.9|13243.1|13228.1|13242.9|13227.9|0
1653584990000|2022-05-26 17:09:50|13242.6|13227.6|13242.1|13227.1|13242.6|13227.6|13242.1|13227.1|0
1653585000000|2022-05-26 17:10:00|13241.9|13226.9|13241.3|13226.3|13242.8|13227.8|13241.2|13226.2|2
1653585010000|2022-05-26 17:10:10|13241.5|13226.5|13239.1|13224.1|13242.4|13227.4|13239.1|13224.1|4
1653585030000|2022-05-26 17:10:30|13239.4|13224.4|13237.4|13222.4|13239.4|13224.4|13235.7|13220.7|2
1653585040000|2022-05-26 17:10:40|13236.9|13221.9|13232|13217|13236.9|13221.9|13232|13217|1
1653585050000|2022-05-26 17:10:50|13231.8|13216.8|13233.3|13218.3|13233.3|13218.3|13231.8|13216.8|0
1653585060000|2022-05-26 17:11:00|13233.8|13218.8|13233.8|13218.8|13233.8|13218.8|13233.8|13218.8|1
1653585090000|2022-05-26 17:11:30|13235|13220|13235.2|13220.2|13235.2|13220.2|13234.3|13219.3|2
1653585100000|2022-05-26 17:11:40|13235.7|13220.7|13235.7|13220.7|13235.7|13220.7|13235.7|13220.7|0
1653585110000|2022-05-26 17:11:50|13233.7|13218.7|13233.7|13218.7|13233.7|13218.7|13233.7|13218.7|0
1653585120000|2022-05-26 17:12:00|13230.1|13215.1|13224.8|13209.8|13230.1|13215.1|13224.8|13209.8|2
1653585130000|2022-05-26 17:12:10|13224.9|13209.9|13224.9|13209.9|13224.9|13209.9|13224.9|13209.9|1
1653585140000|2022-05-26 17:12:20|13225|13210|13222.5|13207.5|13225|13210|13222|13207|2
1653585160000|2022-05-26 17:12:40|13222.7|13207.7|13222.5|13207.5|13222.7|13207.7|13222.5|13207.5|0
1653585190000|2022-05-26 17:13:10|13223.5|13208.5|13223.5|13208.5|13223.5|13208.5|13223.5|13208.5|6
1653585200000|2022-05-26 17:13:20|13222.5|13207.5|13222.5|13207.5|13222.5|13207.5|13222.5|13207.5|4
1653585210000|2022-05-26 17:13:30|13221.8|13206.8|13221.8|13206.8|13221.8|13206.8|13221.8|13206.8|0
1653585220000|2022-05-26 17:13:40|13221|13206|13226.9|13211.9|13226.9|13211.9|13221|13206|1
1653585240000|2022-05-26 17:14:00|||||||||1
1653585260000|2022-05-26 17:14:20|13223.9|13208.9|13224|13209|13224.4|13209.4|13223.9|13208.9|2
1653585270000|2022-05-26 17:14:30|13224.3|13209.3|13219.8|13204.8|13224.3|13209.3|13219.6|13204.6|2
1653585280000|2022-05-26 17:14:40|13220.3|13205.3|13217.7|13202.7|13220.5|13205.5|13217.7|13202.7|0
1653585290000|2022-05-26 17:14:50|13217.5|13202.5|13212.6|13197.6|13217.5|13202.5|13212.6|13197.6|3
1653585300000|2022-05-26 17:15:00|13208.6|13193.6|13210.6|13195.6|13210.6|13195.6|13208.6|13193.6|4
1653585310000|2022-05-26 17:15:10|13210.7|13195.7|13210.6|13195.6|13211.2|13196.2|13210.6|13195.6|0
1653585320000|2022-05-26 17:15:20|13210.7|13195.7|13211.2|13196.2|13211.2|13196.2|13210.7|13195.7|0
1653585330000|2022-05-26 17:15:30|13209.3|13194.3|13209|13194|13209.3|13194.3|13208.6|13193.6|1
1653585340000|2022-05-26 17:15:40|13208.8|13193.8|13208.8|13193.8|13208.8|13193.8|13208.3|13193.3|4
1653585350000|2022-05-26 17:15:50|13208.6|13193.6|13207|13192|13209|13194|13207|13192|4
1653585360000|2022-05-26 17:16:00|13206.7|13191.7|13205.2|13190.2|13206.7|13191.7|13205.2|13190.2|0
1653585370000|2022-05-26 17:16:10|13205.7|13190.7|13206.7|13191.7|13206.7|13191.7|13205.7|13190.7|0
1653585390000|2022-05-26 17:16:30|13206.3|13191.3|13206.3|13191.3|13206.3|13191.3|13206.3|13191.3|1
1653585400000|2022-05-26 17:16:40|13206.8|13191.8|13199|13184|13206.8|13191.8|13199|13184|7
1653585410000|2022-05-26 17:16:50|13197.9|13182.9|13197.7|13182.7|13197.9|13182.9|13197.7|13182.7|1
1653585420000|2022-05-26 17:17:00|13197.1|13182.1|13196.9|13181.9|13197.1|13182.1|13196.9|13181.9|2
1653585450000|2022-05-26 17:17:30|13196.8|13181.8|13201.8|13186.8|13202.3|13187.3|13196.8|13181.8|13
1653585460000|2022-05-26 17:17:40|13201.1|13186.1|13200.3|13185.3|13201.1|13186.1|13200.3|13185.3|5
1653585490000|2022-05-26 17:18:10|13200.5|13185.5|13200.7|13185.7|13200.7|13185.7|13200.5|13185.5|3
1653585500000|2022-05-26 17:18:20|13201.2|13186.2|13201.2|13186.2|13201.2|13186.2|13201.2|13186.2|3
1653585510000|2022-05-26 17:18:30|13201.1|13186.1|13201.1|13186.1|13201.1|13186.1|13201.1|13186.1|1
1653585520000|2022-05-26 17:18:40|13201.9|13186.9|13201.5|13186.5|13201.9|13186.9|13201.2|13186.2|1
1653585540000|2022-05-26 17:19:00|13201.8|13186.8|13199.7|13184.7|13201.8|13186.8|13199.3|13184.3|4
1653585550000|2022-05-26 17:19:10|||||||||1
1653585560000|2022-05-26 17:19:20|13201.3|13186.3|13201.3|13186.3|13201.3|13186.3|13201.3|13186.3|2
1653585570000|2022-05-26 17:19:30|13201.5|13186.5|13201.4|13186.4|13201.5|13186.5|13201.3|13186.3|3
1653585590000|2022-05-26 17:19:50|||||||||5
1653585600000|2022-05-26 17:20:00|13201.6|13186.6|13201.6|13186.6|13201.6|13186.6|13201.6|13186.6|3
1653585620000|2022-05-26 17:20:20|13201|13186|13201.1|13186.1|13201.7|13186.7|13200.7|13185.7|1
1653585630000|2022-05-26 17:20:30|13201|13186|13200.6|13185.6|13201.7|13186.7|13199.6|13184.6|8
1653585650000|2022-05-26 17:20:50|13199.9|13184.9|13199.1|13184.1|13200.8|13185.8|13199.1|13184.1|11
1653585660000|2022-05-26 17:21:00|13199.4|13184.4|13203.2|13188.2|13206.1|13191.1|13199.4|13184.4|4
1653585670000|2022-05-26 17:21:10|13203.4|13188.4|13203.4|13188.4|13203.4|13188.4|13203.4|13188.4|0
1653585680000|2022-05-26 17:21:20|13203.2|13188.2|13201.8|13186.8|13203.2|13188.2|13201.8|13186.8|1
1653585690000|2022-05-26 17:21:30|||||||||1
1653585700000|2022-05-26 17:21:40|13202.3|13187.3|13202.3|13187.3|13202.3|13187.3|13202.3|13187.3|0
1653585710000|2022-05-26 17:21:50|13204|13189|13204|13189|13204|13189|13204|13189|3
1653585720000|2022-05-26 17:22:00|13204.2|13189.2|13203.3|13188.3|13204.2|13189.2|13203.3|13188.3|0
1653585750000|2022-05-26 17:22:30|13203.9|13188.9|13202.1|13187.1|13203.9|13188.9|13202.1|13187.1|3
1653585760000|2022-05-26 17:22:40|13201.8|13186.8|13194.6|13179.6|13201.8|13186.8|13194.6|13179.6|8
1653585770000|2022-05-26 17:22:50|||||||||4
1653585780000|2022-05-26 17:23:00|13194.9|13179.9|13195.9|13180.9|13195.9|13180.9|13193.6|13178.6|1
1653585790000|2022-05-26 17:23:10|13195.6|13180.6|13195.6|13180.6|13195.6|13180.6|13195.6|13180.6|0
1653585810000|2022-05-26 17:23:30|13195.3|13180.3|13195.3|13180.3|13195.3|13180.3|13195.3|13180.3|0
1653585820000|2022-05-26 17:23:40|13195.1|13180.1|13195.1|13180.1|13195.1|13180.1|13195.1|13180.1|1
1653585830000|2022-05-26 17:23:50|13195.3|13180.3|13195.3|13180.3|13195.3|13180.3|13195.3|13180.3|6
1653585840000|2022-05-26 17:24:00|13195.6|13180.6|13195.8|13180.8|13195.8|13180.8|13195.6|13180.6|0
1653585850000|2022-05-26 17:24:10|13197.6|13182.6|13197|13182|13197.6|13182.6|13197|13182|4
1653585860000|2022-05-26 17:24:20|13196.3|13181.3|13196.3|13181.3|13196.3|13181.3|13196.3|13181.3|0
1653585890000|2022-05-26 17:24:50|13196|13181|13196|13181|13196|13181|13196|13181|1
1653585900000|2022-05-26 17:25:00|13195.8|13180.8|13196|13181|13196|13181|13195.8|13180.8|2
1653585910000|2022-05-26 17:25:10|13196.2|13181.2|13196.2|13181.2|13196.2|13181.2|13196.2|13181.2|0
1653585930000|2022-05-26 17:25:30|13198.2|13183.2|13197.1|13182.1|13200.7|13185.7|13197.1|13182.1|10
1653585940000|2022-05-26 17:25:40|13198.9|13183.9|13199.2|13184.2|13199.2|13184.2|13198.7|13183.7|0
1653585950000|2022-05-26 17:25:50|13198.1|13183.1|13196.9|13181.9|13198.4|13183.4|13196.7|13181.7|13
1653585960000|2022-05-26 17:26:00|13197.2|13182.2|13197.5|13182.5|13197.5|13182.5|13197|13182|4
1653585970000|2022-05-26 17:26:10|13196.7|13181.7|13194.2|13179.2|13196.7|13181.7|13194.2|13179.2|5
1653585980000|2022-05-26 17:26:20|13192|13177|13189.9|13174.9|13192|13177|13189.9|13174.9|9
1653585990000|2022-05-26 17:26:30|||||||||2
1653586000000|2022-05-26 17:26:40|13194.2|13179.2|13192.9|13177.9|13194.2|13179.2|13190.5|13175.5|9
1653586010000|2022-05-26 17:26:50|13193.7|13178.7|13192.8|13177.8|13193.7|13178.7|13192.8|13177.8|0
1653586020000|2022-05-26 17:27:00|13191.6|13176.6|13191.6|13176.6|13191.6|13176.6|13191.6|13176.6|0
1653586030000|2022-05-26 17:27:10|13191.3|13176.3|13191.3|13176.3|13191.3|13176.3|13191.3|13176.3|0
1653586050000|2022-05-26 17:27:30|13191|13176|13191|13176|13191|13176|13191|13176|0
1653586060000|2022-05-26 17:27:40|13191.3|13176.3|13191.3|13176.3|13191.3|13176.3|13191.3|13176.3|0
1653586080000|2022-05-26 17:28:00|13190.7|13175.7|13192.4|13177.4|13192.4|13177.4|13190.5|13175.5|4
1653586090000|2022-05-26 17:28:10|13191.9|13176.9|13191.9|13176.9|13191.9|13176.9|13191.9|13176.9|0
1653586100000|2022-05-26 17:28:20|13191.7|13176.7|13190.9|13175.9|13191.7|13176.7|13190.9|13175.9|2
1653586110000|2022-05-26 17:28:30|13190.7|13175.7|13190.4|13175.4|13190.7|13175.7|13190.4|13175.4|0
1653586120000|2022-05-26 17:28:40|13190.6|13175.6|13190.4|13175.4|13190.6|13175.6|13190.1|13175.1|5
1653586130000|2022-05-26 17:28:50|13190|13175|13190|13175|13190|13175|13190|13175|0
1653586140000|2022-05-26 17:29:00|13190.9|13175.9|13193.9|13178.9|13194.3|13179.3|13190.9|13175.9|3
1653586150000|2022-05-26 17:29:10|13192.8|13177.8|13192.8|13177.8|13192.8|13177.8|13192.8|13177.8|0
1653586160000|2022-05-26 17:29:20|13192.6|13177.6|13192.6|13177.6|13192.6|13177.6|13192.6|13177.6|0
1653586180000|2022-05-26 17:29:40|13192.8|13177.8|13193.1|13178.1|13193.1|13178.1|13192.8|13177.8|0
1653586200000|2022-05-26 17:30:00|13193.4|13178.4|13193.7|13178.7|13194.1|13179.1|13193.4|13178.4|4
1653586210000|2022-05-26 17:30:10|13193.1|13178.1|13192.7|13177.7|13193.1|13178.1|13192.7|13177.7|1
1653586230000|2022-05-26 17:30:30|13192.6|13177.6|13195.7|13180.7|13195.7|13180.7|13192.6|13177.6|6
1653586240000|2022-05-26 17:30:40|13196.2|13181.2|13196.7|13181.7|13196.7|13181.7|13196.2|13181.2|0
1653586260000|2022-05-26 17:31:00|13196.5|13181.5|13196.4|13181.4|13196.5|13181.5|13196.4|13181.4|0
1653586280000|2022-05-26 17:31:20|||||||||2
1653586300000|2022-05-26 17:31:40|13197.4|13182.4|13198.9|13183.9|13198.9|13183.9|13197.4|13182.4|1
1653586310000|2022-05-26 17:31:50|13200|13185|13200.9|13185.9|13200.9|13185.9|13200|13185|1
1653586320000|2022-05-26 17:32:00|13200.4|13185.4|13200.4|13185.4|13200.4|13185.4|13200.4|13185.4|1
1653586340000|2022-05-26 17:32:20|13200.6|13185.6|13203.8|13188.8|13203.8|13188.8|13200.6|13185.6|14
1653586350000|2022-05-26 17:32:30|13203.6|13188.6|13206.3|13191.3|13206.3|13191.3|13203.4|13188.4|8
1653586360000|2022-05-26 17:32:40|13206.8|13191.8|13206.5|13191.5|13206.8|13191.8|13206.5|13191.5|2
1653586370000|2022-05-26 17:32:50|13206.3|13191.3|13198.2|13183.2|13206.3|13191.3|13197.8|13182.8|10
1653586380000|2022-05-26 17:33:00|13197.5|13182.5|13198.5|13183.5|13198.8|13183.8|13197.5|13182.5|2
1653586390000|2022-05-26 17:33:10|13196.8|13181.8|13196.5|13181.5|13196.8|13181.8|13196.5|13181.5|0
1653586400000|2022-05-26 17:33:20|13197.1|13182.1|13202.8|13187.8|13203|13188|13197.1|13182.1|8
1653586410000|2022-05-26 17:33:30|13202.5|13187.5|13202|13187|13202.5|13187.5|13202|13187|0
1653586420000|2022-05-26 17:33:40|13202.7|13187.7|13202.8|13187.8|13203|13188|13202.7|13187.7|2
1653586430000|2022-05-26 17:33:50|13203|13188|13202.9|13187.9|13203.2|13188.2|13202.3|13187.3|3
1653586440000|2022-05-26 17:34:00|13203.8|13188.8|13202.5|13187.5|13203.8|13188.8|13202.5|13187.5|0
1653586460000|2022-05-26 17:34:20|13202|13187|13202|13187|13202|13187|13202|13187|0
1653586470000|2022-05-26 17:34:30|13202.3|13187.3|13202.3|13187.3|13202.3|13187.3|13202.3|13187.3|0
1653586500000|2022-05-26 17:35:00|13202.8|13187.8|13203.3|13188.3|13203.3|13188.3|13202.8|13187.8|1
1653586510000|2022-05-26 17:35:10|||||||||1
1653586560000|2022-05-26 17:36:00|13202.7|13187.7|13202.7|13187.7|13202.7|13187.7|13202.7|13187.7|0
1653586570000|2022-05-26 17:36:10|13203|13188|13203|13188|13203|13188|13203|13188|5
1653586590000|2022-05-26 17:36:30|13202.7|13187.7|13202.5|13187.5|13204.1|13189.1|13202.5|13187.5|1
1653586600000|2022-05-26 17:36:40|13203.2|13188.2|13201|13186|13203.4|13188.4|13201|13186|1
1653586620000|2022-05-26 17:37:00|13201.4|13186.4|13202.7|13187.7|13202.9|13187.9|13200.8|13185.8|2
1653586630000|2022-05-26 17:37:10|13202.5|13187.5|13202.5|13187.5|13202.8|13187.8|13202.5|13187.5|0
1653586640000|2022-05-26 17:37:20|13201.6|13186.6|13202.8|13187.8|13202.8|13187.8|13201.6|13186.6|1
1653586650000|2022-05-26 17:37:30|13200.7|13185.7|13199.3|13184.3|13200.7|13185.7|13199.3|13184.3|1
1653586660000|2022-05-26 17:37:40|13198.9|13183.9|13198.8|13183.8|13199.1|13184.1|13198.8|13183.8|1
1653586670000|2022-05-26 17:37:50|||||||||1
1653586680000|2022-05-26 17:38:00|13199.3|13184.3|13199.2|13184.2|13199.3|13184.3|13199|13184|3
1653586690000|2022-05-26 17:38:10|13199.5|13184.5|13199.5|13184.5|13199.5|13184.5|13199.5|13184.5|0
1653586700000|2022-05-26 17:38:20|13199.3|13184.3|13199.3|13184.3|13199.3|13184.3|13199.3|13184.3|1
1653586710000|2022-05-26 17:38:30|13199|13184|13198.8|13183.8|13199|13184|13198.8|13183.8|0
1653586720000|2022-05-26 17:38:40|13198.5|13183.5|13201.9|13186.9|13202.9|13187.9|13198.5|13183.5|1
1653586760000|2022-05-26 17:39:20|13200.5|13185.5|13199|13184|13200.5|13185.5|13198.8|13183.8|4
1653586790000|2022-05-26 17:39:50|13198.5|13183.5|13196.3|13181.3|13198.5|13183.5|13196.3|13181.3|7
1653586800000|2022-05-26 17:40:00|13196.2|13181.2|13196.2|13181.2|13196.2|13181.2|13196.2|13181.2|2
1653586810000|2022-05-26 17:40:10|13195.2|13180.2|13196.2|13181.2|13196.2|13181.2|13195.2|13180.2|1
1653586820000|2022-05-26 17:40:20|||||||||1
1653586830000|2022-05-26 17:40:30|13196.5|13181.5|13200.6|13185.6|13201.8|13186.8|13196.5|13181.5|5
1653586840000|2022-05-26 17:40:40|13200.2|13185.2|13199.6|13184.6|13200.4|13185.4|13199.6|13184.6|1
1653586850000|2022-05-26 17:40:50|13199.1|13184.1|13199.1|13184.1|13199.1|13184.1|13199.1|13184.1|1
1653586880000|2022-05-26 17:41:20|13198.9|13183.9|13198.9|13183.9|13199.4|13184.4|13198.9|13183.9|3
1653586900000|2022-05-26 17:41:40|13199.8|13184.8|13200.2|13185.2|13200.9|13185.9|13199.8|13184.8|6
1653586910000|2022-05-26 17:41:50|13199.8|13184.8|13200.4|13185.4|13200.4|13185.4|13199.2|13184.2|0
1653586920000|2022-05-26 17:42:00|13199.7|13184.7|13198.9|13183.9|13199.7|13184.7|13198.9|13183.9|1
1653586930000|2022-05-26 17:42:10|13199.6|13184.6|13199.8|13184.8|13200.7|13185.7|13198.9|13183.9|0
1653586950000|2022-05-26 17:42:30|13199.2|13184.2|13199.2|13184.2|13199.2|13184.2|13199.2|13184.2|1
1653586970000|2022-05-26 17:42:50|13199|13184|13198.7|13183.7|13199|13184|13198.7|13183.7|0
1653586980000|2022-05-26 17:43:00|13198.2|13183.2|13189.6|13174.6|13198.2|13183.2|13189.6|13174.6|3
1653586990000|2022-05-26 17:43:10|13189.1|13174.1|13190.8|13175.8|13190.8|13175.8|13189.1|13174.1|8
1653587000000|2022-05-26 17:43:20|13189.9|13174.9|13189.3|13174.3|13191.3|13176.3|13189.3|13174.3|0
1653587010000|2022-05-26 17:43:30|13190.8|13175.8|13190.8|13175.8|13190.8|13175.8|13190.8|13175.8|0
1653587020000|2022-05-26 17:43:40|13191.1|13176.1|13193|13178|13193.5|13178.5|13191.1|13176.1|2
1653587030000|2022-05-26 17:43:50|13194.1|13179.1|13194.7|13179.7|13195|13180|13194.1|13179.1|1
1653587040000|2022-05-26 17:44:00|13195|13180|13192.7|13177.7|13195|13180|13192.5|13177.5|0
1653587050000|2022-05-26 17:44:10|13192.2|13177.2|13192.2|13177.2|13192.2|13177.2|13192.2|13177.2|0
1653587060000|2022-05-26 17:44:20|13193.9|13178.9|13196.6|13181.6|13196.6|13181.6|13193.9|13178.9|1
1653587090000|2022-05-26 17:44:50|13195.9|13180.9|13196.4|13181.4|13198.2|13183.2|13195.9|13180.9|2
1653587100000|2022-05-26 17:45:00|13196.7|13181.7|13193.7|13178.7|13196.9|13181.9|13193.7|13178.7|1
1653587110000|2022-05-26 17:45:10|13192.8|13177.8|13191.3|13176.3|13192.8|13177.8|13191.3|13176.3|0
1653587130000|2022-05-26 17:45:30|13191.6|13176.6|13190.2|13175.2|13191.6|13176.6|13189.2|13174.2|0
1653587140000|2022-05-26 17:45:40|13189.8|13174.8|13188.7|13173.7|13190.3|13175.3|13187.4|13172.4|7
1653587150000|2022-05-26 17:45:50|13188.5|13173.5|13190.6|13175.6|13190.9|13175.9|13188|13173|2
1653587160000|2022-05-26 17:46:00|13190.9|13175.9|13187.3|13172.3|13191.1|13176.1|13186.8|13171.8|0
1653587170000|2022-05-26 17:46:10|13186.8|13171.8|13188|13173|13188|13173|13186.5|13171.5|1
1653587190000|2022-05-26 17:46:30|13188.3|13173.3|13188.5|13173.5|13188.5|13173.5|13188.3|13173.3|0
1653587200000|2022-05-26 17:46:40|13191.6|13176.6|13191.1|13176.1|13191.9|13176.9|13190.1|13175.1|3
1653587220000|2022-05-26 17:47:00|13190.8|13175.8|13190.9|13175.9|13191.1|13176.1|13190.3|13175.3|1
1653587230000|2022-05-26 17:47:10|13191.4|13176.4|13192.5|13177.5|13192.5|13177.5|13191.4|13176.4|0
1653587250000|2022-05-26 17:47:30|13193.2|13178.2|13197.8|13182.8|13197.8|13182.8|13193.2|13178.2|3
1653587260000|2022-05-26 17:47:40|13198.1|13183.1|13202.7|13187.7|13203.1|13188.1|13198.1|13183.1|2
1653587270000|2022-05-26 17:47:50|13204.3|13189.3|13203.4|13188.4|13204.3|13189.3|13203.4|13188.4|0
1653587280000|2022-05-26 17:48:00|13203.9|13188.9|13198.3|13183.3|13203.9|13188.9|13198.3|13183.3|1
1653587290000|2022-05-26 17:48:10|13198.2|13183.2|13198.4|13183.4|13198.5|13183.5|13198.2|13183.2|0
1653587300000|2022-05-26 17:48:20|13199.4|13184.4|13197.9|13182.9|13199.4|13184.4|13197.9|13182.9|0
1653587310000|2022-05-26 17:48:30|13197.5|13182.5|13198.5|13183.5|13198.5|13183.5|13197|13182|0
1653587340000|2022-05-26 17:49:00|13198.2|13183.2|13197.7|13182.7|13198.2|13183.2|13197.7|13182.7|13
1653587360000|2022-05-26 17:49:20|13197.9|13182.9|13197.9|13182.9|13197.9|13182.9|13197.9|13182.9|0
1653587370000|2022-05-26 17:49:30|13198.2|13183.2|13198.5|13183.5|13198.5|13183.5|13198|13183|0
1653587380000|2022-05-26 17:49:40|13199.5|13184.5|13201.5|13186.5|13201.5|13186.5|13199.5|13184.5|1
1653587390000|2022-05-26 17:49:50|13202|13187|13202|13187|13202|13187|13202|13187|0
1653587410000|2022-05-26 17:50:10|13202.5|13187.5|13202.5|13187.5|13202.5|13187.5|13202.5|13187.5|3
1653587420000|2022-05-26 17:50:20|13203|13188|13202.5|13187.5|13203|13188|13202.5|13187.5|4
1653587460000|2022-05-26 17:51:00|13204.2|13189.2|13203.2|13188.2|13204.2|13189.2|13202.9|13187.9|2
1653587470000|2022-05-26 17:51:10|13201.7|13186.7|13198.4|13183.4|13201.7|13186.7|13198.2|13183.2|3
1653587480000|2022-05-26 17:51:20|13199.1|13184.1|13196.7|13181.7|13200.1|13185.1|13196.7|13181.7|6
1653587490000|2022-05-26 17:51:30|13195.6|13180.6|13193.8|13178.8|13195.6|13180.6|13193.8|13178.8|2
1653587500000|2022-05-26 17:51:40|13193.5|13178.5|13193.5|13178.5|13193.5|13178.5|13193.5|13178.5|0
1653587510000|2022-05-26 17:51:50|13192.9|13177.9|13190|13175|13192.9|13177.9|13190|13175|0
1653587520000|2022-05-26 17:52:00|13189.7|13174.7|13189.7|13174.7|13189.9|13174.9|13189.7|13174.7|0
1653587530000|2022-05-26 17:52:10|13189.5|13174.5|13188.8|13173.8|13189.5|13174.5|13188.4|13173.4|15
1653587540000|2022-05-26 17:52:20|13188.9|13173.9|13188.6|13173.6|13188.9|13173.9|13188.6|13173.6|0
1653587550000|2022-05-26 17:52:30|13187.8|13172.8|13187.8|13172.8|13187.8|13172.8|13187.3|13172.3|0
1653587560000|2022-05-26 17:52:40|13186.6|13171.6|13189.6|13174.6|13189.6|13174.6|13186.1|13171.1|11
1653587580000|2022-05-26 17:53:00|13186.9|13171.9|13186.9|13171.9|13186.9|13171.9|13186.9|13171.9|1
1653587590000|2022-05-26 17:53:10|13186.1|13171.1|13186.1|13171.1|13186.1|13171.1|13186.1|13171.1|0
1653587620000|2022-05-26 17:53:40|13186.2|13171.2|13186.2|13171.2|13186.2|13171.2|13186.2|13171.2|2
1653587640000|2022-05-26 17:54:00|13186.5|13171.5|13186.7|13171.7|13186.7|13171.7|13186.5|13171.5|2
1653587650000|2022-05-26 17:54:10|13186.5|13171.5|13184.7|13169.7|13186.5|13171.5|13184.7|13169.7|11
1653587660000|2022-05-26 17:54:20|13184.4|13169.4|13184.4|13169.4|13184.4|13169.4|13184.4|13169.4|1
1653587670000|2022-05-26 17:54:30|13184.7|13169.7|13180|13165|13184.9|13169.9|13180|13165|7
1653587680000|2022-05-26 17:54:40|13179.8|13164.8|13177.4|13162.4|13179.8|13164.8|13177.1|13162.1|9
1653587690000|2022-05-26 17:54:50|13178.3|13163.3|13177.9|13162.9|13178.5|13163.5|13177.9|13162.9|10
1653587700000|2022-05-26 17:55:00|13177.6|13162.6|13178.1|13163.1|13178.1|13163.1|13177.6|13162.6|0
1653587710000|2022-05-26 17:55:10|13178.8|13163.8|13177.4|13162.4|13178.8|13163.8|13177.4|13162.4|7
1653587720000|2022-05-26 17:55:20|13177.6|13162.6|13178.7|13163.7|13178.7|13163.7|13177.6|13162.6|24
1653587730000|2022-05-26 17:55:30|13178.5|13163.5|13178.7|13163.7|13178.7|13163.7|13178.5|13163.5|2
1653587740000|2022-05-26 17:55:40|13178.3|13163.3|13172.9|13157.9|13178.3|13163.3|13172.9|13157.9|3
1653587750000|2022-05-26 17:55:50|13173.4|13158.4|13172.9|13157.9|13173.4|13158.4|13172.9|13157.9|11
1653587760000|2022-05-26 17:56:00|13172.7|13157.7|13167.3|13152.3|13172.7|13157.7|13167.3|13152.3|8
1653587770000|2022-05-26 17:56:10|13165.9|13150.9|13167.2|13152.2|13167.2|13152.2|13165.7|13150.7|8
1653587780000|2022-05-26 17:56:20|13166.9|13151.9|13166.7|13151.7|13166.9|13151.9|13166.7|13151.7|5
1653587790000|2022-05-26 17:56:30|13166.3|13151.3|13167.3|13152.3|13167.8|13152.8|13166.3|13151.3|4
1653587800000|2022-05-26 17:56:40|13166.8|13151.8|13167.4|13152.4|13167.4|13152.4|13166.6|13151.6|9
1653587810000|2022-05-26 17:56:50|13166.9|13151.9|13167.3|13152.3|13167.3|13152.3|13166.6|13151.6|4
1653587820000|2022-05-26 17:57:00|13169.4|13154.4|13169.9|13154.9|13171.5|13156.5|13169.1|13154.1|13
1653587830000|2022-05-26 17:57:10|13170.1|13155.1|13171.2|13156.2|13171.4|13156.4|13170.1|13155.1|7
1653587840000|2022-05-26 17:57:20|13172|13157|13172.1|13157.1|13172.1|13157.1|13172|13157|1
1653587850000|2022-05-26 17:57:30|||||||||1
1653587860000|2022-05-26 17:57:40|13171.8|13156.8|13171.7|13156.7|13172.1|13157.1|13171.5|13156.5|2
1653587870000|2022-05-26 17:57:50|13171.9|13156.9|13167.8|13152.8|13171.9|13156.9|13167.8|13152.8|1
1653587880000|2022-05-26 17:58:00|13166.8|13151.8|13167.9|13152.9|13170.1|13155.1|13166.8|13151.8|4
1653587890000|2022-05-26 17:58:10|13167.4|13152.4|13167.4|13152.4|13167.9|13152.9|13166.8|13151.8|0
1653587900000|2022-05-26 17:58:20|13167.2|13152.2|13167.9|13152.9|13167.9|13152.9|13167.1|13152.1|0
1653587910000|2022-05-26 17:58:30|13167.7|13152.7|13167.6|13152.6|13167.7|13152.7|13167.2|13152.2|2
1653587920000|2022-05-26 17:58:40|13167.3|13152.3|13167.7|13152.7|13167.7|13152.7|13167.3|13152.3|2
1653587930000|2022-05-26 17:58:50|13168|13153|13166.2|13151.2|13168|13153|13166.2|13151.2|4
1653587940000|2022-05-26 17:59:00|13168.3|13153.3|13167.7|13152.7|13168.3|13153.3|13167.4|13152.4|2
1653587950000|2022-05-26 17:59:10|13167.9|13152.9|13167.6|13152.6|13168.1|13153.1|13167.4|13152.4|1
1653587960000|2022-05-26 17:59:20|13167.9|13152.9|13168|13153|13168|13153|13167.9|13152.9|1
1653587970000|2022-05-26 17:59:30|13167.8|13152.8|13168.4|13153.4|13168.4|13153.4|13167.8|13152.8|6
1653587990000|2022-05-26 17:59:50|13168.9|13153.9|13168.4|13153.4|13169|13154|13168.4|13153.4|23
1653588000000|2022-05-26 18:00:00|13168|13153|13168|13153|13168|13153|13168|13153|1
1653588010000|2022-05-26 18:00:10|13168.4|13153.4|13168.4|13153.4|13168.4|13153.4|13168.4|13153.4|1
1653588020000|2022-05-26 18:00:20|13168.5|13153.5|13172.4|13157.4|13172.4|13157.4|13168.3|13153.3|13
1653588030000|2022-05-26 18:00:30|13174.3|13159.3|13173.9|13158.9|13176.9|13161.9|13172.6|13157.6|5
1653588040000|2022-05-26 18:00:40|13170.9|13155.9|13172.7|13157.7|13172.7|13157.7|13170.9|13155.9|2
1653588050000|2022-05-26 18:00:50|13172.4|13157.4|13172.9|13157.9|13172.9|13157.9|13172.4|13157.4|2
1653588060000|2022-05-26 18:01:00|13173|13158|13173.1|13158.1|13173.1|13158.1|13172.6|13157.6|1
1653588070000|2022-05-26 18:01:10|13172.9|13157.9|13172.6|13157.6|13173.1|13158.1|13172.6|13157.6|1
1653588080000|2022-05-26 18:01:20|13172.4|13157.4|13172.7|13157.7|13172.7|13157.7|13172.1|13157.1|2
1653588090000|2022-05-26 18:01:30|13172.9|13157.9|13173|13158|13174.3|13159.3|13172.9|13157.9|5
1653588100000|2022-05-26 18:01:40|13174|13159|13174|13159|13174|13159|13174|13159|0
1653588110000|2022-05-26 18:01:50|13174.3|13159.3|13172.1|13157.1|13174.3|13159.3|13172.1|13157.1|4
1653588120000|2022-05-26 18:02:00|13171.8|13156.8|13174.6|13159.6|13174.6|13159.6|13171.8|13156.8|6
1653588140000|2022-05-26 18:02:20|13174.1|13159.1|13172.2|13157.2|13174.1|13159.1|13171.4|13156.4|7
1653588160000|2022-05-26 18:02:40|13172.4|13157.4|13171.4|13156.4|13172.4|13157.4|13171.4|13156.4|42
1653588170000|2022-05-26 18:02:50|13170.3|13155.3|13173.8|13158.8|13173.8|13158.8|13170.3|13155.3|1
1653588180000|2022-05-26 18:03:00|13174.3|13159.3|13180.1|13165.1|13180.5|13165.5|13173.8|13158.8|8
1653588190000|2022-05-26 18:03:10|13180|13165|13178.4|13163.4|13180.8|13165.8|13178.4|13163.4|15
1653588200000|2022-05-26 18:03:20|13178.2|13163.2|13179.1|13164.1|13179.3|13164.3|13178.2|13163.2|5
1653588210000|2022-05-26 18:03:30|13179.3|13164.3|13179.8|13164.8|13179.8|13164.8|13178.8|13163.8|0
1653588220000|2022-05-26 18:03:40|13180.1|13165.1|13180.1|13165.1|13180.1|13165.1|13179.6|13164.6|5
1653588230000|2022-05-26 18:03:50|13181.2|13166.2|13183|13168|13184|13169|13181.2|13166.2|3
1653588240000|2022-05-26 18:04:00|13182.7|13167.7|13183.2|13168.2|13183.2|13168.2|13182.7|13167.7|0
1653588250000|2022-05-26 18:04:10|||||||||4
1653588260000|2022-05-26 18:04:20|13184.3|13169.3|13185.5|13170.5|13185.5|13170.5|13184.3|13169.3|16
1653588270000|2022-05-26 18:04:30|13185.8|13170.8|13185.5|13170.5|13185.8|13170.8|13185.5|13170.5|3
1653588280000|2022-05-26 18:04:40|13185.3|13170.3|13186|13171|13186|13171|13185.1|13170.1|3
1653588290000|2022-05-26 18:04:50|13186.3|13171.3|13190.7|13175.7|13190.9|13175.9|13186.3|13171.3|13
1653588300000|2022-05-26 18:05:00|13191.8|13176.8|13193.1|13178.1|13193.1|13178.1|13191.8|13176.8|3
1653588310000|2022-05-26 18:05:10|13192.8|13177.8|13191.1|13176.1|13192.8|13177.8|13190.6|13175.6|3
1653588320000|2022-05-26 18:05:20|13190.9|13175.9|13185.8|13170.8|13190.9|13175.9|13185.6|13170.6|2
1653588330000|2022-05-26 18:05:30|13185.4|13170.4|13184.5|13169.5|13185.4|13170.4|13184.2|13169.2|0
1653588340000|2022-05-26 18:05:40|13184.7|13169.7|13184.7|13169.7|13185|13170|13184.7|13169.7|3
1653588350000|2022-05-26 18:05:50|13184.2|13169.2|13181.5|13166.5|13184.2|13169.2|13179.2|13164.2|13
1653588360000|2022-05-26 18:06:00|13180.8|13165.8|13179.2|13164.2|13180.8|13165.8|13179|13164|5
1653588370000|2022-05-26 18:06:10|13179.4|13164.4|13179|13164|13179.4|13164.4|13179|13164|3
1653588380000|2022-05-26 18:06:20|13178.5|13163.5|13176.5|13161.5|13178.5|13163.5|13176.5|13161.5|3
1653588390000|2022-05-26 18:06:30|13175.9|13160.9|13177.2|13162.2|13177.5|13162.5|13175.9|13160.9|4
1653588400000|2022-05-26 18:06:40|13177.5|13162.5|13177.6|13162.6|13178.2|13163.2|13176.9|13161.9|7
1653588410000|2022-05-26 18:06:50|13175.9|13160.9|13175.9|13160.9|13175.9|13160.9|13175.9|13160.9|0
1653588420000|2022-05-26 18:07:00|13176.4|13161.4|13176.2|13161.2|13177.3|13162.3|13175.9|13160.9|2
1653588430000|2022-05-26 18:07:10|13176.4|13161.4|13176.4|13161.4|13176.4|13161.4|13175.6|13160.6|4
1653588440000|2022-05-26 18:07:20|13176.2|13161.2|13179.7|13164.7|13179.7|13164.7|13176.2|13161.2|2
1653588450000|2022-05-26 18:07:30|13180.7|13165.7|13181.2|13166.2|13181.2|13166.2|13180.2|13165.2|1
1653588460000|2022-05-26 18:07:40|13181.8|13166.8|13181.2|13166.2|13181.8|13166.8|13181.2|13166.2|3
1653588470000|2022-05-26 18:07:50|13181.3|13166.3|13180.5|13165.5|13181.9|13166.9|13179.7|13164.7|31
1653588480000|2022-05-26 18:08:00|||||||||2
1653588490000|2022-05-26 18:08:10|13181.6|13166.6|13182|13167|13182|13167|13181.2|13166.2|2
1653588500000|2022-05-26 18:08:20|13181.4|13166.4|13181.7|13166.7|13182|13167|13181.2|13166.2|4
1653588510000|2022-05-26 18:08:30|13181.5|13166.5|13190.4|13175.4|13190.4|13175.4|13181.5|13166.5|26
1653588520000|2022-05-26 18:08:40|13190.7|13175.7|13192.9|13177.9|13193.8|13178.8|13190.7|13175.7|5
1653588530000|2022-05-26 18:08:50|13192.3|13177.3|13188.2|13173.2|13192.8|13177.8|13188.2|13173.2|7
1653588540000|2022-05-26 18:09:00|13188.5|13173.5|13188.7|13173.7|13188.7|13173.7|13187.9|13172.9|6
1653588550000|2022-05-26 18:09:10|13188.4|13173.4|13188.7|13173.7|13188.7|13173.7|13188.4|13173.4|6
1653588560000|2022-05-26 18:09:20|13188.8|13173.8|13188.6|13173.6|13189.1|13174.1|13188|13173|7
1653588570000|2022-05-26 18:09:30|13188.3|13173.3|13189.9|13174.9|13190.1|13175.1|13188.1|13173.1|14
1653588580000|2022-05-26 18:09:40|13190.2|13175.2|13192.7|13177.7|13192.7|13177.7|13189.2|13174.2|13
1653588590000|2022-05-26 18:09:50|13193.2|13178.2|13192|13177|13193.2|13178.2|13191.7|13176.7|5
1653588600000|2022-05-26 18:10:00|13191.7|13176.7|13192.4|13177.4|13192.4|13177.4|13190.7|13175.7|7
1653588610000|2022-05-26 18:10:10|13192.6|13177.6|13192.4|13177.4|13192.9|13177.9|13192.4|13177.4|20
1653588620000|2022-05-26 18:10:20|13191.9|13176.9|13191.5|13176.5|13192.1|13177.1|13191.3|13176.3|18
1653588630000|2022-05-26 18:10:30|13191.8|13176.8|13190.5|13175.5|13191.8|13176.8|13190.3|13175.3|13
1653588640000|2022-05-26 18:10:40|13189.9|13174.9|13190.6|13175.6|13191.1|13176.1|13189.6|13174.6|8
1653588650000|2022-05-26 18:10:50|13190.3|13175.3|13190.1|13175.1|13190.6|13175.6|13190.1|13175.1|10
1653588660000|2022-05-26 18:11:00|13190.3|13175.3|13188.5|13173.5|13190.6|13175.6|13188.4|13173.4|21
1653588670000|2022-05-26 18:11:10|13186.3|13171.3|13188.5|13173.5|13188.9|13173.9|13186.3|13171.3|21
1653588680000|2022-05-26 18:11:20|13188.3|13173.3|13181.8|13166.8|13188.3|13173.3|13181.4|13166.4|6
1653588690000|2022-05-26 18:11:30|13182.6|13167.6|13182.7|13167.7|13182.7|13167.7|13182.6|13167.6|38
1653588700000|2022-05-26 18:11:40|13183.2|13168.2|13184.7|13169.7|13186|13171|13183.2|13168.2|22
1653588710000|2022-05-26 18:11:50|13184.5|13169.5|13181.8|13166.8|13184.5|13169.5|13181.1|13166.1|7
1653588720000|2022-05-26 18:12:00|13182|13167|13172.7|13157.7|13182|13167|13172.7|13157.7|22
1653588730000|2022-05-26 18:12:10|13173.2|13158.2|13170.2|13155.2|13174.5|13159.5|13170.2|13155.2|5
1653588740000|2022-05-26 18:12:20|13170|13155|13158.6|13143.6|13170|13155|13158.6|13143.6|41
1653588750000|2022-05-26 18:12:30|13160.1|13145.1|13160.3|13145.3|13160.3|13145.3|13157.2|13142.2|32
1653588760000|2022-05-26 18:12:40|13161.2|13146.2|13164.2|13149.2|13164.7|13149.7|13161.2|13146.2|23
1653588770000|2022-05-26 18:12:50|13164.4|13149.4|13158.9|13143.9|13164.4|13149.4|13158.7|13143.7|10
1653588780000|2022-05-26 18:13:00|13156.4|13141.4|13150.3|13135.3|13157.4|13142.4|13150.3|13135.3|14
1653588790000|2022-05-26 18:13:10|13150.5|13135.5|13149.6|13134.6|13150.8|13135.8|13149.6|13134.6|3
1653588800000|2022-05-26 18:13:20|13148.9|13133.9|13141.2|13126.2|13148.9|13133.9|13140.4|13125.4|28
1653588810000|2022-05-26 18:13:30|13141.5|13126.5|13141.6|13126.6|13144.9|13129.9|13138.2|13123.2|13
1653588820000|2022-05-26 18:13:40|13142.2|13127.2|13139.5|13124.5|13142.6|13127.6|13138.7|13123.7|26
1653588830000|2022-05-26 18:13:50|13139.2|13124.2|13139.9|13124.9|13143.6|13128.6|13139.1|13124.1|36
1653588840000|2022-05-26 18:14:00|13142.6|13127.6|13158|13143|13160.8|13145.8|13142.4|13127.4|143
1653588850000|2022-05-26 18:14:10|13158.1|13143.1|13159.4|13144.4|13160.6|13145.6|13150.6|13135.6|121
1653588860000|2022-05-26 18:14:20|13158.3|13143.3|13148.8|13133.8|13158.3|13143.3|13148.3|13133.3|178
1653588870000|2022-05-26 18:14:30|13149.5|13134.5|13158.2|13143.2|13160.5|13145.5|13149.5|13134.5|110
1653588880000|2022-05-26 18:14:40|13158|13143|13156.9|13141.9|13164.2|13149.2|13155.7|13140.7|188
1653588890000|2022-05-26 18:14:50|13156.2|13141.2|13156.4|13141.4|13158.9|13143.9|13154.7|13139.7|94
1653588900000|2022-05-26 18:15:00|13155.9|13140.9|13155.2|13140.2|13156.9|13141.9|13153.9|13138.9|15
1653588910000|2022-05-26 18:15:10|13155.5|13140.5|13162|13147|13162|13147|13155.3|13140.3|14
1653588920000|2022-05-26 18:15:20|13161.6|13146.6|13160.1|13145.1|13161.6|13146.6|13158.4|13143.4|20
1653588930000|2022-05-26 18:15:30|13160.4|13145.4|13158.3|13143.3|13160.7|13145.7|13158.3|13143.3|7
1653588940000|2022-05-26 18:15:40|13157.5|13142.5|13157.3|13142.3|13158.1|13143.1|13157.3|13142.3|19
1653588950000|2022-05-26 18:15:50|13157.6|13142.6|13157.8|13142.8|13159|13144|13157.5|13142.5|8
1653588960000|2022-05-26 18:16:00|13156.1|13141.1|13148.1|13133.1|13157.8|13142.8|13145.6|13130.6|26
1653588970000|2022-05-26 18:16:10|13148.6|13133.6|13148.6|13133.6|13148.6|13133.6|13148.6|13133.6|2
1653588980000|2022-05-26 18:16:20|13149.5|13134.5|13148.3|13133.3|13149.9|13134.9|13148.3|13133.3|1
1653588990000|2022-05-26 18:16:30|13150.1|13135.1|13147.9|13132.9|13150.1|13135.1|13147.9|13132.9|15
1653589000000|2022-05-26 18:16:40|13148.7|13133.7|13148.3|13133.3|13150.1|13135.1|13148.1|13133.1|7
1653589010000|2022-05-26 18:16:50|13148.8|13133.8|13150.1|13135.1|13152.1|13137.1|13148.8|13133.8|1
1653589020000|2022-05-26 18:17:00|13149.8|13134.8|13148.1|13133.1|13149.8|13134.8|13147.1|13132.1|5
1653589030000|2022-05-26 18:17:10|13147.5|13132.5|13149.3|13134.3|13149.3|13134.3|13147|13132|4
1653589040000|2022-05-26 18:17:20|13149.5|13134.5|13147.2|13132.2|13149.5|13134.5|13147.2|13132.2|2
1653589050000|2022-05-26 18:17:30|13148.2|13133.2|13145.7|13130.7|13148.2|13133.2|13145.7|13130.7|6
1653589060000|2022-05-26 18:17:40|13146.5|13131.5|13149.5|13134.5|13149.5|13134.5|13146.5|13131.5|6
1653589070000|2022-05-26 18:17:50|13148.6|13133.6|13146.7|13131.7|13148.6|13133.6|13146.7|13131.7|1
1653589080000|2022-05-26 18:18:00|13147|13132|13149.2|13134.2|13149.2|13134.2|13147|13132|6
1653589090000|2022-05-26 18:18:10|13148.3|13133.3|13148.3|13133.3|13148.3|13133.3|13148.3|13133.3|16
1653589100000|2022-05-26 18:18:20|13148.5|13133.5|13147.8|13132.8|13148.5|13133.5|13147.8|13132.8|4
1653589110000|2022-05-26 18:18:30|13147.2|13132.2|13148.4|13133.4|13148.4|13133.4|13147.2|13132.2|2
1653589120000|2022-05-26 18:18:40|13148.9|13133.9|13148.2|13133.2|13148.9|13133.9|13148.2|13133.2|8
1653589130000|2022-05-26 18:18:50|13148.4|13133.4|13149.2|13134.2|13149.2|13134.2|13148.4|13133.4|2
1653589140000|2022-05-26 18:19:00|13148.8|13133.8|13148.8|13133.8|13148.8|13133.8|13148.8|13133.8|8
1653589150000|2022-05-26 18:19:10|13147.2|13132.2|13145.8|13130.8|13147.2|13132.2|13145.8|13130.8|29
1653589160000|2022-05-26 18:19:20|13144.9|13129.9|13146.5|13131.5|13147.5|13132.5|13144.9|13129.9|17
1653589170000|2022-05-26 18:19:30|13148.2|13133.2|13149.5|13134.5|13150|13135|13148.2|13133.2|3
1653589180000|2022-05-26 18:19:40|13149.4|13134.4|13150|13135|13150|13135|13149.2|13134.2|20
1653589190000|2022-05-26 18:19:50|13149.7|13134.7|13150.5|13135.5|13151.2|13136.2|13148.7|13133.7|65
1653613200000|2022-05-27 01:00:00|13137.7|13122.7|13137.8|13122.8|13137.8|13122.8|13134.2|13119.2|11
1653613210000|2022-05-27 01:00:10|13138.4|13123.4|13131.2|13116.2|13138.6|13123.6|13131.2|13116.2|2
1653613220000|2022-05-27 01:00:20|13142.2|13117.2|13133.4|13118.4|13142.2|13123.4|13133.3|13117.2|5
1653613230000|2022-05-27 01:00:30|13133.1|13118.1|13131.8|13116.8|13133.3|13118.3|13131.8|13116.8|5
1653613240000|2022-05-27 01:00:40|13130.8|13115.8|13130.8|13115.8|13130.8|13115.8|13130.8|13115.8|0
1653613250000|2022-05-27 01:00:50|13131.8|13116.8|13130.8|13115.8|13133.3|13118.3|13130.8|13115.8|6
1653613260000|2022-05-27 01:01:00|13131|13116|13131.1|13116.1|13131.7|13116.7|13131|13116|1
1653613270000|2022-05-27 01:01:10|||||||||1
1653613300000|2022-05-27 01:01:40|13131.3|13116.3|13132.1|13117.1|13132.1|13117.1|13131.3|13116.3|1
1653613310000|2022-05-27 01:01:50|13133.3|13118.3|13133.5|13118.5|13133.5|13118.5|13133.3|13118.3|1
1653613320000|2022-05-27 01:02:00|||||||||1
1653613330000|2022-05-27 01:02:10|13133.3|13118.3|13134.6|13119.6|13134.6|13119.6|13133.3|13118.3|1
1653613350000|2022-05-27 01:02:30|13133.5|13118.5|13143.7|13118.7|13150.4|13120.6|13132.8|13112.9|6
1653613360000|2022-05-27 01:02:40|13144.2|13119.2|13143.7|13128.7|13144.2|13128.7|13142.9|13119.2|6
1653613370000|2022-05-27 01:02:50|13142.9|13127.9|13141.6|13126.6|13143.2|13128.2|13141.6|13126.6|0
1653613380000|2022-05-27 01:03:00|13142.1|13127.1|13142.1|13127.1|13142.1|13127.1|13142.1|13127.1|0
1653613390000|2022-05-27 01:03:10|13141.9|13126.9|13133.4|13118.4|13145.4|13126.9|13128.9|13113.9|3
1653613400000|2022-05-27 01:03:20|13133.6|13118.6|13133.7|13118.7|13133.9|13118.9|13133.6|13118.6|0
1653613410000|2022-05-27 01:03:30|13132.7|13117.7|13132.7|13117.7|13132.7|13117.7|13132.7|13117.7|0
1653613420000|2022-05-27 01:03:40|13141.9|13126.9|13136.2|13121.2|13141.9|13126.9|13136.2|13121.2|1
1653613430000|2022-05-27 01:03:50|13135.5|13120.5|13135.7|13120.7|13138.7|13123.7|13134.1|13119.1|8
1653613440000|2022-05-27 01:04:00|13134.3|13119.3|13141.6|13126.6|13142.6|13127.6|13134.1|13119.1|4
1653613450000|2022-05-27 01:04:10|13141.9|13126.9|13141.9|13126.9|13141.9|13126.9|13141.9|13126.9|0
1653613460000|2022-05-27 01:04:20|13143|13128|13144.7|13129.7|13144.7|13129.7|13143|13128|0
1653613470000|2022-05-27 01:04:30|13145.6|13130.6|13142.2|13127.2|13145.6|13130.6|13142.2|13127.2|1
1653613480000|2022-05-27 01:04:40|13143.5|13128.5|13155.2|13140.2|13155.2|13140.2|13143.5|13128.5|4
1653613490000|2022-05-27 01:04:50|13154.7|13139.7|13180.9|13143.4|13183.8|13151.5|13154.7|13139.7|3
1653613500000|2022-05-27 01:05:00|13171.6|13146.6|13161.5|13146.5|13171.6|13147|13161.5|13144.3|0
1653613510000|2022-05-27 01:05:10|13161.3|13146.3|13160|13145|13161.3|13146.3|13160|13145|0
1653613520000|2022-05-27 01:05:20|13158.5|13143.5|13158.5|13143.5|13159|13144|13158.5|13143.5|0
1653613530000|2022-05-27 01:05:30|13159|13144|13156.4|13141.4|13159.3|13144.3|13156.4|13141.4|2
1653613540000|2022-05-27 01:05:40|13157.4|13142.4|13158.6|13143.6|13158.6|13143.6|13155.9|13140.9|0
1653613550000|2022-05-27 01:05:50|13158.4|13143.4|13160.4|13145.4|13165.4|13146.4|13158.4|13140.4|0
1653613560000|2022-05-27 01:06:00|13161.3|13146.3|13161.9|13146.9|13162.4|13147.4|13161.3|13146.3|0
1653613570000|2022-05-27 01:06:10|13160.9|13145.9|13160.9|13145.9|13160.9|13145.9|13160.9|13145.9|1
1653613580000|2022-05-27 01:06:20|13161.4|13146.4|13162.4|13147.4|13162.4|13147.4|13161.4|13146.4|0
1653613590000|2022-05-27 01:06:30|13161.9|13146.9|13162.7|13147.7|13162.7|13147.7|13161.9|13146.9|0
1653613610000|2022-05-27 01:06:50|13161.2|13146.2|13161.2|13146.2|13161.7|13146.7|13161.2|13146.2|0
1653613620000|2022-05-27 01:07:00|13160.7|13145.7|13160.2|13145.2|13160.7|13145.7|13160.2|13145.2|0
1653613630000|2022-05-27 01:07:10|13160.4|13145.4|13160.2|13145.2|13160.7|13145.7|13160.2|13145.2|0
1653613640000|2022-05-27 01:07:20|13160|13145|13161.3|13146.3|13161.3|13146.3|13159.7|13144.7|10
1653613650000|2022-05-27 01:07:30|13161|13146|13160.8|13145.8|13161|13146|13160.8|13145.8|1
1653613660000|2022-05-27 01:07:40|13161.7|13146.7|13159|13144|13161.7|13146.7|13159|13144|1
1653613680000|2022-05-27 01:08:00|13158.4|13143.4|13158.4|13143.4|13158.4|13143.4|13158.4|13143.4|0
1653613700000|2022-05-27 01:08:20|13157.8|13142.8|13157.5|13142.5|13157.8|13142.8|13157.5|13142.5|1
1653613710000|2022-05-27 01:08:30|13158.4|13143.4|13165.5|13150.5|13165.5|13150.5|13158.4|13143.4|0
1653613720000|2022-05-27 01:08:40|13165.3|13150.3|13165.3|13150.3|13165.3|13150.3|13165.3|13150.3|1
1653613730000|2022-05-27 01:08:50|13162.7|13147.7|13158.2|13143.2|13162.7|13147.7|13158.2|13143.2|0
1653613740000|2022-05-27 01:09:00|13156.8|13141.8|13160.2|13145.2|13161.2|13146.2|13153.7|13138.7|2
1653613750000|2022-05-27 01:09:10|13161.2|13146.2|13165.7|13150.7|13168.2|13153.2|13161.2|13146.2|2
1653613760000|2022-05-27 01:09:20|13166|13151|13171.7|13156.7|13171.7|13156.7|13166|13151|7
1653613770000|2022-05-27 01:09:30|13176.8|13161.8|13176.8|13161.8|13176.8|13161.8|13176.8|13161.8|2
1653613780000|2022-05-27 01:09:40|13178.3|13163.3|13167|13152|13178.5|13163.5|13167|13152|2
1653613790000|2022-05-27 01:09:50|13169.3|13154.3|13172|13157|13172|13157|13169.3|13154.3|0
1653613800000|2022-05-27 01:10:00|13171.4|13156.4|13177|13162|13177|13162|13171.4|13156.4|2
1653613810000|2022-05-27 01:10:10|13177.5|13162.5|13179.5|13164.5|13179.5|13164.5|13177.5|13162.5|2
1653613830000|2022-05-27 01:10:30|||||||||3
1653613840000|2022-05-27 01:10:40|13179.4|13164.4|13179.4|13164.4|13179.4|13164.4|13179.4|13164.4|0
1653613850000|2022-05-27 01:10:50|13176.7|13151.7|13176.7|13151.7|13176.7|13151.7|13176.7|13151.7|5
1653613860000|2022-05-27 01:11:00|13176.4|13151.4|13176.5|13151.5|13176.5|13151.5|13176.2|13151.2|2
1653613870000|2022-05-27 01:11:10|13178.5|13163.5|13175.4|13160.4|13181.9|13166.9|13168.4|13153.4|9
1653613880000|2022-05-27 01:11:20|13181.1|13156.1|13181.1|13156.1|13181.1|13156.1|13181.1|13156.1|0
1653613910000|2022-05-27 01:11:50|13185.1|13147.6|13180|13165|13185.1|13165|13173.8|13147.6|0
1653613920000|2022-05-27 01:12:00|13180.3|13165.3|13179.7|13164.7|13180.5|13165.5|13179.7|13164.7|1
1653613930000|2022-05-27 01:12:10|13179.2|13164.2|13183.9|13146.4|13183.9|13167.2|13176.8|13146.4|1
1653613940000|2022-05-27 01:12:20|13177.5|13152.5|13178.7|13153.7|13178.7|13153.7|13177.5|13152.5|0
1653613950000|2022-05-27 01:12:30|13179.5|13154.5|13179.5|13154.5|13179.5|13158.2|13173.2|13154.5|1
1653613980000|2022-05-27 01:13:00|13179|13154|13179|13154|13179|13154|13179|13154|0
1653614010000|2022-05-27 01:13:30|13179.5|13154.5|13179.5|13154.5|13179.5|13154.5|13179.5|13154.5|0
1653614020000|2022-05-27 01:13:40|13178.7|13153.7|13167.9|13152.9|13178.7|13154.4|13167.9|13152.9|0
1653614040000|2022-05-27 01:14:00|13170.2|13155.2|13170.9|13155.9|13170.9|13155.9|13170.2|13155.2|1
1653614050000|2022-05-27 01:14:10|13171.7|13156.7|13171.7|13156.7|13171.7|13156.7|13171.7|13156.7|0
1653614090000|2022-05-27 01:14:50|13171.9|13156.9|13171.9|13156.9|13171.9|13156.9|13171.9|13156.9|0
1653614100000|2022-05-27 01:15:00|13179.1|13154.1|13170.5|13155.5|13179.1|13155.9|13170.5|13154.1|1
1653614110000|2022-05-27 01:15:10|13168.3|13153.3|13168|13153|13168.3|13153.3|13168|13153|0
1653614140000|2022-05-27 01:15:40|13168.3|13153.3|13168.3|13153.3|13168.3|13153.3|13168.3|13153.3|0
1653614150000|2022-05-27 01:15:50|13168.8|13153.8|13176|13151|13176|13153.8|13168.8|13151|1
1653614160000|2022-05-27 01:16:00|13175.6|13150.6|13176|13151|13176.1|13151.1|13175.6|13150.6|0
1653614170000|2022-05-27 01:16:10|13164|13149|13176.1|13151.1|13176.1|13151.1|13164|13149|2
1653614210000|2022-05-27 01:16:50|13184|13146.5|13184|13146.5|13184|13146.5|13184|13146.5|1
1653614240000|2022-05-27 01:17:20|13184.6|13147.1|13184.6|13147.1|13184.6|13147.1|13184.6|13147.1|1
1653614250000|2022-05-27 01:17:30|13184.3|13146.8|13167.8|13152.8|13184.3|13155.4|13167.8|13146.8|0
1653614260000|2022-05-27 01:17:40|13168.3|13153.3|13169.7|13154.7|13169.7|13154.7|13168.1|13153.1|0
1653614270000|2022-05-27 01:17:50|13169.2|13154.2|13176.4|13151.4|13176.4|13154.7|13169.2|13151.4|1
1653614280000|2022-05-27 01:18:00|13176.9|13151.9|13176.9|13151.9|13176.9|13151.9|13176.9|13151.9|0
1653614320000|2022-05-27 01:18:40|13170.4|13155.4|13168.2|13153.2|13170.4|13155.4|13168.2|13153.2|0
1653614330000|2022-05-27 01:18:50|13169.3|13154.3|13169.3|13154.3|13169.3|13154.3|13169.3|13154.3|0
1653614340000|2022-05-27 01:19:00|13176.9|13151.9|13176.9|13151.9|13176.9|13151.9|13176.9|13151.9|1
1653614350000|2022-05-27 01:19:10|13175.5|13160.5|13175.4|13160.4|13175.5|13160.5|13175.4|13160.4|0
1653614360000|2022-05-27 01:19:20|13177.1|13152.1|13177.1|13152.1|13177.1|13152.1|13177.1|13152.1|1
1653614390000|2022-05-27 01:19:50|13179.2|13154.2|13179.2|13154.2|13179.2|13154.2|13179.2|13154.2|1
1653614400000|2022-05-27 01:20:00|13172.9|13157.9|13171.4|13156.4|13172.9|13157.9|13171.4|13156.4|0
1653614410000|2022-05-27 01:20:10|13171.2|13156.2|13171.2|13156.2|13171.2|13156.2|13171.2|13156.2|0
1653614430000|2022-05-27 01:20:30|13169.7|13154.7|13170.4|13155.4|13170.4|13155.4|13169.7|13154.7|0
1653614450000|2022-05-27 01:20:50|13170.8|13155.8|13170.8|13155.8|13170.8|13155.8|13170.8|13155.8|1
1653614470000|2022-05-27 01:21:10|13170.6|13155.6|13170.6|13155.6|13170.6|13155.6|13170.6|13155.6|1
1653614480000|2022-05-27 01:21:20|13176.9|13151.9|13167.2|13142.2|13176.9|13151.9|13167.2|13142.2|1
1653614510000|2022-05-27 01:21:50|13178.1|13140.6|13178.1|13140.6|13178.1|13140.6|13178.1|13140.6|1
1653614520000|2022-05-27 01:22:00|13177.9|13140.4|13177.9|13140.4|13177.9|13140.4|13177.9|13140.4|0
1653614530000|2022-05-27 01:22:10|13177.3|13139.8|13177.3|13139.8|13177.3|13139.8|13177.3|13139.8|0
1653614540000|2022-05-27 01:22:20|13175.9|13138.4|13173.5|13136|13175.9|13138.4|13173.5|13136|2
1653614550000|2022-05-27 01:22:30|13160.8|13135.8|13169.5|13132|13169.5|13139.2|13150.8|13132|2
1653614570000|2022-05-27 01:22:50|13171.4|13133.9|13173|13135.5|13173|13135.5|13171.4|13133.9|1
1653614620000|2022-05-27 01:23:40|13172.3|13134.8|13153.2|13138.2|13172.3|13139.7|13153.2|13133.9|0
1653614630000|2022-05-27 01:23:50|13154|13139|13168.7|13131.2|13168.7|13139|13154|13131.2|1
1653614660000|2022-05-27 01:24:20|13171.7|13134.2|13171.2|13133.7|13171.7|13134.2|13171.2|13133.7|0
1653614690000|2022-05-27 01:24:50|13171.4|13133.9|13171.4|13133.9|13171.4|13133.9|13171.4|13133.9|1
1653614700000|2022-05-27 01:25:00|13171.2|13133.7|13170.8|13133.3|13171.2|13133.7|13170.8|13133.3|1
1653614710000|2022-05-27 01:25:10|13171.1|13133.6|13171.1|13133.6|13171.1|13133.6|13171.1|13133.6|0
1653614730000|2022-05-27 01:25:30|13171.6|13134.1|13172.5|13135|13172.5|13135|13171.6|13134.1|0
1653614750000|2022-05-27 01:25:50|13173|13135.5|13173|13135.5|13173|13135.5|13173|13135.5|0
1653614760000|2022-05-27 01:26:00|13172.8|13135.3|13172.8|13135.3|13172.8|13135.3|13172.8|13135.3|1
1653614770000|2022-05-27 01:26:10|13165|13140|13157.8|13142.8|13165|13143.5|13157.8|13140|0
1653614810000|2022-05-27 01:26:50|13159.2|13144.2|13173.3|13135.8|13173.3|13144.2|13159.2|13135.8|1
1653614830000|2022-05-27 01:27:10|13173.6|13136.1|13173.6|13136.1|13173.6|13136.1|13173.6|13136.1|0
1653614840000|2022-05-27 01:27:20|13173.1|13135.6|13166.5|13141.5|13173.1|13141.5|13166.5|13135.6|0
1653614850000|2022-05-27 01:27:30|13159.7|13144.7|13152.6|13137.6|13159.7|13144.7|13152.6|13137.6|0
1653614860000|2022-05-27 01:27:40|13153|13138|13155|13140|13155|13140|13153|13138|0
1653614870000|2022-05-27 01:27:50|13154.5|13139.5|13153.9|13138.9|13154.5|13139.5|13153.5|13138.5|0
1653614920000|2022-05-27 01:28:40|13153.8|13138.8|13153.3|13138.3|13153.8|13138.8|13153.3|13138.3|0
1653614930000|2022-05-27 01:28:50|13152.9|13137.9|13152.9|13137.9|13152.9|13137.9|13152.9|13137.9|1
1653614940000|2022-05-27 01:29:00|13152.3|13137.3|13167|13142|13167|13142|13152.3|13137.3|1
1653614950000|2022-05-27 01:29:10|13166.3|13141.3|13159.3|13144.3|13166.3|13146.6|13159.3|13141.1|0
1653614960000|2022-05-27 01:29:20|13158.9|13143.9|13158.3|13143.3|13158.9|13143.9|13158.3|13143.3|0
1653614970000|2022-05-27 01:29:30|13157.8|13142.8|13157|13142|13158.3|13143.3|13157|13142|2
1653614980000|2022-05-27 01:29:40|13156.8|13141.8|13158.3|13143.3|13161.1|13146.1|13156.5|13141.5|2
1653614990000|2022-05-27 01:29:50|13161.1|13146.1|13168|13143|13169.5|13149.5|13161.1|13143|1
1653615000000|2022-05-27 01:30:00|13160|13145|13156.9|13141.9|13160|13145|13156.9|13141.9|0
1653615010000|2022-05-27 01:30:10|13155.3|13140.3|13155.3|13140.3|13155.8|13140.8|13154.8|13139.8|0
1653615020000|2022-05-27 01:30:20|13154.8|13139.8|13154.8|13139.8|13154.8|13139.8|13154.8|13139.8|0
1653615070000|2022-05-27 01:31:10|13154.3|13139.3|13154.3|13139.3|13154.3|13139.3|13154.3|13139.3|0
1653615080000|2022-05-27 01:31:20|13153.3|13138.3|13155.3|13140.3|13155.3|13140.3|13153.3|13138.3|0
1653615100000|2022-05-27 01:31:40|13163.6|13148.6|13163.4|13148.4|13167.7|13148.6|13163.4|13142.7|1
1653615110000|2022-05-27 01:31:50|13164.9|13149.9|13164.9|13149.9|13164.9|13149.9|13164.9|13149.9|0
1653615130000|2022-05-27 01:32:10|13170.1|13145.1|13170.1|13145.1|13170.1|13145.1|13170.1|13145.1|0
1653615150000|2022-05-27 01:32:30|13164.6|13149.6|13170.1|13145.1|13170.1|13149.6|13164.6|13145.1|1
1653615220000|2022-05-27 01:33:40|13162.9|13147.9|13170.1|13145.1|13170.1|13148.1|13160.3|13145.1|2
1653615240000|2022-05-27 01:34:00|13171.2|13146.2|13171.2|13146.2|13171.2|13146.2|13171.2|13146.2|0
1653615250000|2022-05-27 01:34:10|13171.8|13146.8|13171.8|13146.8|13171.8|13146.8|13171.8|13146.8|0
1653615260000|2022-05-27 01:34:20|13172|13147|13172|13147|13172|13147|13172|13147|0
1653615300000|2022-05-27 01:35:00|13172.3|13147.3|13169.4|13144.4|13172.3|13148.7|13161.2|13144.4|1
1653615310000|2022-05-27 01:35:10|13172.8|13147.8|13172.8|13147.8|13172.8|13147.8|13172.8|13147.8|0
1653615330000|2022-05-27 01:35:30|13179.9|13142.4|13179.9|13142.4|13179.9|13142.4|13179.9|13142.4|0
1653615370000|2022-05-27 01:36:10|13173.2|13148.2|13161.6|13146.6|13179.9|13151.3|13161.6|13142.4|2
1653615380000|2022-05-27 01:36:20|13160|13145|13159.7|13144.7|13160|13145|13159.7|13144.7|0
1653615400000|2022-05-27 01:36:40|13160.3|13145.3|13160.3|13145.3|13160.3|13145.3|13160.3|13145.3|0
1653615440000|2022-05-27 01:37:20|13161.8|13146.8|13162.6|13147.6|13162.6|13147.6|13161.8|13146.8|1
1653615450000|2022-05-27 01:37:30|13164.6|13149.6|13171.3|13146.3|13171.3|13150.5|13164.6|13146.1|2
1653615480000|2022-05-27 01:38:00|13178.4|13140.9|13173.7|13148.7|13178.4|13148.7|13173.7|13140.9|0
1653615500000|2022-05-27 01:38:20|13180.2|13142.7|13180.2|13142.7|13180.2|13142.7|13180.2|13142.7|0
1653615520000|2022-05-27 01:38:40|13180.1|13142.6|13169.7|13144.7|13180.1|13151.1|13162.1|13142.6|1
1653615530000|2022-05-27 01:38:50|13172.4|13147.4|13172.4|13147.4|13172.4|13147.4|13172.4|13147.4|0
1653615600000|2022-05-27 01:40:00|13165.4|13150.4|13172.4|13147.4|13172.4|13150.4|13165.4|13145.4|1
1653615660000|2022-05-27 01:41:00|13171.2|13146.2|13171.2|13146.2|13171.2|13146.2|13171.2|13146.2|8
1653615670000|2022-05-27 01:41:10|13161.3|13146.3|13174.9|13137.4|13174.9|13146.3|13159.9|13137.4|1
1653615700000|2022-05-27 01:41:40|13181.2|13143.7|13181.2|13143.7|13181.2|13143.7|13181.2|13143.7|0
1653615730000|2022-05-27 01:42:10|13167.4|13152.4|13167.4|13152.4|13167.4|13152.4|13167.4|13152.4|0
1653615750000|2022-05-27 01:42:30|13164.8|13149.8|13164.3|13149.3|13164.8|13149.8|13164.3|13149.3|5
1653615760000|2022-05-27 01:42:40|||||||||1
1653615820000|2022-05-27 01:43:40|13164|13149|13164|13149|13164|13149|13164|13149|1
1653615890000|2022-05-27 01:44:50|||||||||1
1653615900000|2022-05-27 01:45:00|13161|13146|13161.7|13146.7|13161.7|13146.7|13159.5|13144.5|2
1653615910000|2022-05-27 01:45:10|13164.5|13149.5|13164.5|13149.5|13164.5|13149.5|13164.5|13149.5|0
1653616050000|2022-05-27 01:47:30|13163|13148|13163|13148|13163|13148|13163|13148|1
1653616080000|2022-05-27 01:48:00|13162.7|13147.7|13162.7|13147.7|13162.7|13147.7|13162.7|13147.7|0
1653616170000|2022-05-27 01:49:30|||||||||11
1653616200000|2022-05-27 01:50:00|13162.1|13147.1|13162.1|13147.1|13162.1|13147.1|13162.1|13147.1|1
1653616290000|2022-05-27 01:51:30|13167.2|13152.2|13176.4|13151.4|13176.4|13158.6|13167.2|13151.4|2
1653616300000|2022-05-27 01:51:40|13173.6|13148.6|13173.6|13148.6|13173.6|13148.6|13173.6|13148.6|0
1653616350000|2022-05-27 01:52:30|13174.7|13149.7|13170.2|13145.2|13174.7|13150.1|13165.1|13145.2|1
1653616360000|2022-05-27 01:52:40|13171.3|13146.3|13171.3|13146.3|13171.3|13146.3|13171.3|13146.3|0
1653616380000|2022-05-27 01:53:00|13173.6|13148.6|13181.3|13143.8|13181.3|13148.6|13173.6|13143.8|1
1653616420000|2022-05-27 01:53:40|13172.4|13157.4|13172.4|13157.4|13172.4|13157.4|13172.4|13157.4|0
1653616430000|2022-05-27 01:53:50|13180.8|13165.8|13180.8|13165.8|13180.8|13165.8|13180.8|13165.8|0
1653616460000|2022-05-27 01:54:20|13180.3|13165.3|13175.5|13160.5|13183.8|13168.8|13175.5|13155.7|3
1653616470000|2022-05-27 01:54:30|13175.8|13160.8|13182.7|13167.7|13182.7|13167.7|13175.8|13160.8|2
1653616480000|2022-05-27 01:54:40|13182.8|13167.8|13184.1|13169.1|13184.4|13169.4|13182.6|13167.6|4
1653616490000|2022-05-27 01:54:50|13183.9|13168.9|13183.6|13168.6|13183.9|13168.9|13183.6|13168.6|2
1653616500000|2022-05-27 01:55:00|13183.4|13168.4|13183.4|13168.4|13183.4|13168.4|13183.4|13168.4|0
1653616510000|2022-05-27 01:55:10|13181.9|13166.9|13183.9|13168.9|13183.9|13168.9|13181|13166|1
1653616530000|2022-05-27 01:55:30|13183.6|13168.6|13183.6|13168.6|13183.6|13168.6|13183.6|13168.6|0
1653616550000|2022-05-27 01:55:50|13182.1|13167.1|13182.8|13167.8|13182.8|13167.8|13181.9|13166.9|2
1653616570000|2022-05-27 01:56:10|||||||||1
1653616590000|2022-05-27 01:56:30|13182.7|13167.7|13182.7|13167.7|13182.7|13167.7|13182.7|13167.7|0
1653616610000|2022-05-27 01:56:50|13180.8|13165.8|13181|13166|13181|13166|13180.8|13165.8|0
1653616620000|2022-05-27 01:57:00|13180.8|13165.8|13180.8|13165.8|13180.8|13165.8|13180.8|13165.8|0
1653616650000|2022-05-27 01:57:30|13180.7|13165.7|13180.7|13165.7|13180.7|13165.7|13180.7|13165.7|1
1653616740000|2022-05-27 01:59:00|13181.7|13166.7|13181.7|13166.7|13181.7|13166.7|13181.7|13166.7|0
1653616800000|2022-05-27 02:00:00|||||||||1
1653616890000|2022-05-27 02:01:30|13182|13167|13182|13167|13182|13167|13182|13167|0
1653616900000|2022-05-27 02:01:40|13181.9|13166.9|13181.9|13166.9|13181.9|13166.9|13181.9|13166.9|0
1653616950000|2022-05-27 02:02:30|13180.4|13165.4|13181.9|13166.9|13181.9|13166.9|13180.4|13165.4|1
1653617040000|2022-05-27 02:04:00|13181.5|13166.5|13181.5|13166.5|13181.5|13166.5|13181.5|13166.5|3
1653617100000|2022-05-27 02:05:00|13177.8|13162.8|13180.9|13165.9|13180.9|13165.9|13176.3|13161.3|2
1653617110000|2022-05-27 02:05:10|13181.2|13166.2|13181.2|13166.2|13181.2|13166.2|13181.2|13166.2|0
1653617200000|2022-05-27 02:06:40|13182.9|13167.9|13182.9|13167.9|13182.9|13167.9|13182.9|13167.9|2
1653617220000|2022-05-27 02:07:00|13182.4|13167.4|13182.4|13167.4|13182.4|13167.4|13182.4|13167.4|0
1653617250000|2022-05-27 02:07:30|13178.7|13163.7|13180.7|13165.7|13180.7|13165.7|13177.7|13162.7|2
1653617260000|2022-05-27 02:07:40|13182.4|13167.4|13182.4|13167.4|13182.4|13167.4|13182.4|13167.4|0
1653617280000|2022-05-27 02:08:00|13182.3|13167.3|13182.3|13167.3|13182.3|13167.3|13182.3|13167.3|0
1653617400000|2022-05-27 02:10:00|13180.6|13165.6|13182.3|13167.3|13182.3|13167.3|13177.9|13162.9|1
1653617460000|2022-05-27 02:11:00|13183.3|13168.3|13183.8|13168.8|13183.8|13168.8|13183.3|13168.3|0
1653617550000|2022-05-27 02:12:30|13181.3|13166.3|13183.8|13168.8|13183.8|13168.8|13181.3|13166.3|1
1653617560000|2022-05-27 02:12:40|13183.9|13168.9|13183.9|13168.9|13183.9|13168.9|13183.9|13168.9|0
1653617570000|2022-05-27 02:12:50|13183.8|13168.8|13185.3|13170.3|13185.3|13170.3|13183.8|13168.8|1
1653617600000|2022-05-27 02:13:20|13186.3|13171.3|13186.3|13171.3|13186.3|13171.3|13186.3|13171.3|0
1653617700000|2022-05-27 02:15:00|13186|13171|13176.8|13161.8|13186|13171|13176.8|13161.8|2
1653617710000|2022-05-27 02:15:10|13177.1|13162.1|13180.2|13165.2|13180.2|13165.2|13175.8|13160.8|2
1653617740000|2022-05-27 02:15:40|13180.4|13165.4|13180.4|13165.4|13180.4|13165.4|13180.4|13165.4|0
1653617850000|2022-05-27 02:17:30|13178.7|13163.7|13180.1|13165.1|13180.1|13165.1|13175.5|13160.5|1
1653617860000|2022-05-27 02:17:40|13176.1|13161.1|13179.1|13164.1|13179.2|13164.2|13176.1|13161.1|2
1653618000000|2022-05-27 02:20:00|13176.7|13161.7|13177.3|13162.3|13177.3|13162.3|13174.7|13159.7|1
1653618010000|2022-05-27 02:20:10|13179.5|13164.5|13179.5|13164.5|13179.5|13164.5|13179.5|13164.5|0
1653618130000|2022-05-27 02:22:10|13179.6|13164.6|13179.5|13164.5|13179.6|13164.6|13179.5|13164.5|0
1653618140000|2022-05-27 02:22:20|13179.6|13164.6|13179.5|13164.5|13179.6|13164.6|13179.5|13164.5|0
1653618150000|2022-05-27 02:22:30|13175.4|13160.4|13177.2|13162.2|13177.2|13162.2|13174.1|13159.1|1
1653618160000|2022-05-27 02:22:40|13180|13165|13180|13165|13180|13165|13180|13165|0
1653618330000|2022-05-27 02:25:30|13179.9|13164.9|13179.9|13164.9|13179.9|13164.9|13179.9|13164.9|0
1653618640000|2022-05-27 02:30:40|13179.8|13164.8|13179.8|13164.8|13179.8|13164.8|13179.8|13164.8|0
1653618660000|2022-05-27 02:31:00|13186.3|13161.3|13186.1|13161.1|13186.3|13161.3|13186.1|13161.1|3
1653618700000|2022-05-27 02:31:40|13186|13161|13186|13161|13186|13161|13186|13161|0
1653618760000|2022-05-27 02:32:40|13181.5|13166.5|13181.5|13166.5|13181.5|13166.5|13181.5|13166.5|0
1653618790000|2022-05-27 02:33:10|13181.2|13166.2|13181.2|13166.2|13181.2|13166.2|13181.2|13166.2|6
1653618820000|2022-05-27 02:33:40|13181|13166|13181|13166|13181|13166|13181|13166|0
1653618840000|2022-05-27 02:34:00|13186.7|13161.7|13181.4|13166.4|13186.7|13166.7|13181.4|13161.7|1
1653619000000|2022-05-27 02:36:40|13184.6|13159.6|13184.6|13159.6|13184.6|13159.6|13184.6|13159.6|1
1653619050000|2022-05-27 02:37:30|13183|13158|13183|13158|13183|13158|13183|13158|0
1653619060000|2022-05-27 02:37:40|13177.6|13162.6|13177.6|13162.6|13177.6|13162.6|13177.6|13162.6|0
1653619070000|2022-05-27 02:37:50|13178|13163|13178.6|13163.6|13178.6|13163.6|13178|13163|0
1653619180000|2022-05-27 02:39:40|13178.5|13163.5|13178.5|13163.5|13178.5|13163.5|13178.5|13163.5|0
1653619280000|2022-05-27 02:41:20|13179|13164|13179|13164|13179|13164|13179|13164|0
1653619500000|2022-05-27 02:45:00|13178.9|13163.9|13178.9|13163.9|13178.9|13163.9|13178.9|13163.9|0
1653619620000|2022-05-27 02:47:00|13178.2|13163.2|13178.2|13163.2|13178.2|13163.2|13178.2|13163.2|0
1653619650000|2022-05-27 02:47:30|13183.5|13168.5|13180.3|13165.3|13187.2|13168.5|13180.3|13162.2|15
1653619730000|2022-05-27 02:48:50|13185.5|13160.5|13185.5|13160.5|13185.5|13160.5|13185.5|13160.5|1
1653619740000|2022-05-27 02:49:00|13180.3|13165.3|13180.3|13165.3|13180.3|13165.3|13180.3|13165.3|0
1653619830000|2022-05-27 02:50:30|13180.7|13165.7|13181.3|13166.3|13181.3|13166.3|13180.7|13165.7|0
1653619920000|2022-05-27 02:52:00|13181.2|13166.2|13181.2|13166.2|13181.2|13166.2|13181.2|13166.2|0
1653620220000|2022-05-27 02:57:00|13180.3|13165.3|13179.8|13164.8|13180.3|13165.3|13179.8|13164.8|0
1653620290000|2022-05-27 02:58:10|13179.6|13164.6|13179.6|13164.6|13179.6|13164.6|13179.6|13164.6|3
1653620320000|2022-05-27 02:58:40|13179|13164|13179|13164|13179|13164|13179|13164|0
1653620380000|2022-05-27 02:59:40|13177.9|13162.9|13177.6|13162.6|13177.9|13162.9|13177.6|13162.6|3
1653620400000|2022-05-27 03:00:00|13175.9|13160.9|13175.9|13160.9|13175.9|13160.9|13175.9|13160.9|0
1653620530000|2022-05-27 03:02:10|13175.8|13160.8|13175.8|13160.8|13175.8|13160.8|13175.8|13160.8|0
1653620670000|2022-05-27 03:04:30|13176|13161|13176|13161|13176|13161|13176|13161|1
1653620680000|2022-05-27 03:04:40|13175.2|13160.2|13175.2|13160.2|13175.2|13160.2|13175.2|13160.2|3
1653620690000|2022-05-27 03:04:50|13174.3|13159.3|13174|13159|13175|13160|13174|13159|5
1653620700000|2022-05-27 03:05:00|13172.3|13157.3|13172.6|13157.6|13172.6|13157.6|13171.8|13156.8|3
1653620790000|2022-05-27 03:06:30|13173.1|13158.1|13173.1|13158.1|13173.1|13158.1|13173.1|13158.1|0
1653620990000|2022-05-27 03:09:50|13172.6|13157.6|13172.6|13157.6|13172.6|13157.6|13172.6|13157.6|0
1653621090000|2022-05-27 03:11:30|13172.1|13157.1|13172.1|13157.1|13172.1|13157.1|13172.1|13157.1|0
1653621100000|2022-05-27 03:11:40|13172|13157|13172.5|13157.5|13172.5|13157.5|13172|13157|0
1653621130000|2022-05-27 03:12:10|13173.3|13158.3|13173.3|13158.3|13173.3|13158.3|13173.3|13158.3|0
1653621160000|2022-05-27 03:12:40|13173.9|13158.9|13173.9|13158.9|13173.9|13158.9|13173.9|13158.9|0
1653621200000|2022-05-27 03:13:20|13173.4|13158.4|13173.4|13158.4|13173.4|13158.4|13173.4|13158.4|0
1653621220000|2022-05-27 03:13:40|13173.6|13158.6|13173.9|13158.9|13173.9|13158.9|13173.6|13158.6|0
1653621250000|2022-05-27 03:14:10|13175.9|13160.9|13175.9|13160.9|13175.9|13160.9|13175.9|13160.9|3
1653621270000|2022-05-27 03:14:30|13175.8|13160.8|13175.8|13160.8|13175.8|13160.8|13175.8|13160.8|0
1653621280000|2022-05-27 03:14:40|13175.6|13160.6|13175.3|13160.3|13175.6|13160.6|13175.3|13160.3|0
1653621340000|2022-05-27 03:15:40|13176.3|13161.3|13175.8|13160.8|13176.3|13161.3|13175.8|13160.8|0
1653621350000|2022-05-27 03:15:50|13176.4|13161.4|13176.2|13161.2|13176.7|13161.7|13176.2|13161.2|0
1653621410000|2022-05-27 03:16:50|13175.2|13160.2|13175.2|13160.2|13175.2|13160.2|13175.2|13160.2|0
1653621480000|2022-05-27 03:18:00|13175.1|13160.1|13175.1|13160.1|13175.1|13160.1|13175.1|13160.1|0
1653621600000|2022-05-27 03:20:00|13174.9|13159.9|13175.3|13160.3|13175.3|13160.3|13174.9|13159.9|0
1653621710000|2022-05-27 03:21:50|13175.1|13160.1|13175.1|13160.1|13175.1|13160.1|13175.1|13160.1|0
1653621790000|2022-05-27 03:23:10|13175|13160|13175|13160|13175|13160|13175|13160|0
1653621940000|2022-05-27 03:25:40|13173.3|13158.3|13173.3|13158.3|13173.3|13158.3|13173.3|13158.3|0
1653621960000|2022-05-27 03:26:00|13172.1|13157.1|13172.1|13157.1|13172.1|13157.1|13172.1|13157.1|0
1653622030000|2022-05-27 03:27:10|13171.9|13156.9|13171.9|13156.9|13171.9|13156.9|13171.9|13156.9|0
1653622050000|2022-05-27 03:27:30|13170.3|13155.3|13170.8|13155.8|13170.8|13155.8|13170.3|13155.3|1
1653622130000|2022-05-27 03:28:50|13170.5|13155.5|13170.1|13155.1|13170.5|13155.5|13170.1|13155.1|1
1653622150000|2022-05-27 03:29:10|13169.1|13154.1|13169.1|13154.1|13169.1|13154.1|13169.1|13154.1|0
1653622160000|2022-05-27 03:29:20|13170.3|13155.3|13170.8|13155.8|13170.8|13155.8|13170.3|13155.3|0
1653622170000|2022-05-27 03:29:30|13170.6|13155.6|13169.6|13154.6|13170.6|13155.6|13169.6|13154.6|0
1653622180000|2022-05-27 03:29:40|13169.8|13154.8|13169.8|13154.8|13169.8|13154.8|13169.8|13154.8|0
1653622260000|2022-05-27 03:31:00|13169.7|13154.7|13169.7|13154.7|13169.7|13154.7|13169.7|13154.7|0
1653622300000|2022-05-27 03:31:40|13169.1|13154.1|13165.7|13150.7|13169.1|13154.1|13165.7|13150.7|0
1653622340000|2022-05-27 03:32:20|13165.2|13150.2|13165.2|13150.2|13165.2|13150.2|13165.2|13150.2|0
1653622350000|2022-05-27 03:32:30|13165.9|13150.9|13165.9|13150.9|13165.9|13150.9|13165.9|13150.9|0
1653622380000|2022-05-27 03:33:00|13167.4|13152.4|13167.4|13152.4|13167.4|13152.4|13167.4|13152.4|0
1653622390000|2022-05-27 03:33:10|13167.8|13152.8|13167.8|13152.8|13167.8|13152.8|13167.8|13152.8|0
1653622510000|2022-05-27 03:35:10|13167.7|13152.7|13167.7|13152.7|13167.7|13152.7|13167.7|13152.7|0
1653622540000|2022-05-27 03:35:40|13167.5|13152.5|13167.3|13152.3|13167.5|13152.5|13167.1|13152.1|1
1653622550000|2022-05-27 03:35:50|13166.7|13151.7|13166.7|13151.7|13166.7|13151.7|13166.7|13151.7|0
1653622560000|2022-05-27 03:36:00|13166.9|13151.9|13168.3|13153.3|13168.3|13153.3|13166.9|13151.9|0
1653622570000|2022-05-27 03:36:10|13169.3|13154.3|13168.9|13153.9|13169.3|13154.3|13168.9|13153.9|0
1653622590000|2022-05-27 03:36:30|13169.3|13154.3|13168.9|13153.9|13174.9|13154.3|13168.9|13149.9|0
1653622600000|2022-05-27 03:36:40|13174.9|13149.9|13174.9|13149.9|13174.9|13149.9|13174.9|13149.9|0
1653622610000|2022-05-27 03:36:50|13169.3|13154.3|13169.3|13154.3|13169.3|13154.3|13169.3|13154.3|0
1653622630000|2022-05-27 03:37:10|13174.9|13149.9|13174.9|13149.9|13174.9|13149.9|13174.9|13149.9|0
1653622640000|2022-05-27 03:37:20|13174.7|13149.7|13169.5|13154.5|13174.7|13154.5|13169.5|13149.7|0
1653622680000|2022-05-27 03:38:00|13169|13154|13169|13154|13169.5|13154.5|13169|13154|0
1653622690000|2022-05-27 03:38:10|13169.5|13154.5|13168.8|13153.8|13169.5|13154.5|13168.8|13153.8|0
1653622700000|2022-05-27 03:38:20|13169.5|13154.5|13169.5|13154.5|13169.5|13154.5|13169.5|13154.5|0
1653622720000|2022-05-27 03:38:40|13169|13154|13169|13154|13169|13154|13169|13154|0
1653622730000|2022-05-27 03:38:50|13169.5|13154.5|13169.5|13154.5|13169.5|13154.5|13169.5|13154.5|0
1653622780000|2022-05-27 03:39:40|13169.4|13154.4|13169.4|13154.4|13169.4|13154.4|13169.4|13154.4|0
1653623100000|2022-05-27 03:45:00|13169.3|13154.3|13169.3|13154.3|13169.3|13154.3|13169.3|13154.3|0
1653623410000|2022-05-27 03:50:10|13169.2|13154.2|13169.2|13154.2|13169.2|13154.2|13169.2|13154.2|0
1653623730000|2022-05-27 03:55:30|13169.1|13154.1|13169.1|13154.1|13169.1|13154.1|13169.1|13154.1|0
1653623840000|2022-05-27 03:57:20|||||||||1
1653623850000|2022-05-27 03:57:30|||||||||1
1653623910000|2022-05-27 03:58:30|13169.7|13154.7|13169.7|13154.7|13169.7|13154.7|13169.7|13154.7|0
1653623940000|2022-05-27 03:59:00|13169.6|13154.6|13169.6|13154.6|13169.6|13154.6|13169.6|13154.6|0
1653623960000|2022-05-27 03:59:20|||||||||1
1653623970000|2022-05-27 03:59:30|13169.2|13154.2|13169.2|13154.2|13169.2|13154.2|13169|13154|1
1653624000000|2022-05-27 04:00:00|13168.8|13153.8|13169.2|13154.2|13169.2|13154.2|13168.5|13153.5|5
1653624100000|2022-05-27 04:01:40|||||||||5
1653624130000|2022-05-27 04:02:10|13166.4|13151.4|13166.5|13151.5|13166.5|13151.5|13166.4|13151.4|0
1653624150000|2022-05-27 04:02:30|13166.2|13151.2|13166.2|13151.2|13166.2|13151.2|13166.2|13151.2|0
1653624170000|2022-05-27 04:02:50|13167.1|13152.1|13167.1|13152.1|13167.1|13152.1|13167.1|13152.1|0
1653624350000|2022-05-27 04:05:50|13166.7|13151.7|13167.1|13152.1|13167.1|13152.1|13166.7|13151.7|0
1653624460000|2022-05-27 04:07:40|13167|13152|13167|13152|13167|13152|13167|13152|0
1653624520000|2022-05-27 04:08:40|13166.8|13151.8|13166.8|13151.8|13166.8|13151.8|13166.8|13151.8|0
1653624680000|2022-05-27 04:11:20|13168.1|13153.1|13168.1|13153.1|13168.1|13153.1|13168.1|13153.1|0
1653624930000|2022-05-27 04:15:30|13168|13153|13168|13153|13168|13153|13168|13153|0
1653625040000|2022-05-27 04:17:20|13173.7|13158.7|13175|13160|13175|13160|13173.7|13158.7|2
1653625050000|2022-05-27 04:17:30|13175.5|13160.5|13169.7|13154.7|13176.7|13161.7|13169.7|13154.7|20
1653625120000|2022-05-27 04:18:40|13169.6|13154.6|13169.6|13154.6|13169.6|13154.6|13169.6|13154.6|0
1653625130000|2022-05-27 04:18:50|13167.5|13152.5|13166.9|13151.9|13167.5|13152.5|13166.9|13151.9|0
1653625350000|2022-05-27 04:22:30|13166.8|13151.8|13166.8|13151.8|13166.8|13151.8|13166.8|13151.8|0
1653625410000|2022-05-27 04:23:30|13166.5|13151.5|13166.5|13151.5|13166.5|13151.5|13166.5|13151.5|0
1653625450000|2022-05-27 04:24:10|13166.2|13151.2|13166.2|13151.2|13166.2|13151.2|13166.2|13151.2|0
1653625460000|2022-05-27 04:24:20|13159.3|13144.3|13163.2|13148.2|13163.2|13148.2|13159.3|13144.3|1
1653625480000|2022-05-27 04:24:40|13163|13148|13160.5|13145.5|13163|13148|13160.5|13145.5|1
1653625500000|2022-05-27 04:25:00|13162.8|13147.8|13162.8|13147.8|13162.8|13147.8|13162.8|13147.8|0
1653625510000|2022-05-27 04:25:10|13163|13148|13163.4|13148.4|13163.4|13148.4|13162.8|13147.8|0
1653625670000|2022-05-27 04:27:50|13165.4|13150.4|13172.5|13147.5|13172.5|13150.4|13165.4|13147.5|1
1653625720000|2022-05-27 04:28:40|13172.1|13147.1|13172.1|13147.1|13172.1|13147.1|13172.1|13147.1|0
1653625730000|2022-05-27 04:28:50|13167.8|13152.8|13167.8|13152.8|13167.8|13152.8|13167.8|13152.8|0
1653625740000|2022-05-27 04:29:00|13167.4|13152.4|13168.4|13153.4|13168.4|13153.4|13167.4|13152.4|0
1653625780000|2022-05-27 04:29:40|13168.6|13153.6|13168.6|13153.6|13168.6|13153.6|13168.6|13153.6|0
1653625840000|2022-05-27 04:30:40|13166.7|13151.7|13166.8|13151.8|13166.8|13151.8|13166.7|13151.7|1
1653625900000|2022-05-27 04:31:40|13166.7|13151.7|13166.7|13151.7|13166.7|13151.7|13166.7|13151.7|0
1653626220000|2022-05-27 04:37:00|13166.6|13151.6|13166.6|13151.6|13166.6|13151.6|13166.6|13151.6|0
1653626390000|2022-05-27 04:39:50|13166.4|13151.4|13166.4|13151.4|13166.4|13151.4|13166.4|13151.4|1
1653626490000|2022-05-27 04:41:30|13166.3|13151.3|13166.3|13151.3|13166.3|13151.3|13166.3|13151.3|0
1653626670000|2022-05-27 04:44:30|||||||||4
1653626680000|2022-05-27 04:44:40|13165.9|13150.9|13165.9|13150.9|13165.9|13150.9|13165.9|13150.9|6
1653626700000|2022-05-27 04:45:00|13165.8|13150.8|13165.8|13150.8|13165.8|13150.8|13165.8|13150.8|0
1653626750000|2022-05-27 04:45:50|13174.1|13149.1|13174.1|13149.1|13174.1|13149.1|13174.1|13149.1|1
1653626880000|2022-05-27 04:48:00|13173.7|13148.7|13173.7|13148.7|13174.1|13149.1|13173.4|13148.4|0
1653626890000|2022-05-27 04:48:10|13173.4|13148.4|13173.4|13148.4|13173.4|13148.4|13173.4|13148.4|0
1653626980000|2022-05-27 04:49:40|13173.2|13148.2|13173.2|13148.2|13173.2|13148.2|13173.2|13148.2|0
1653627080000|2022-05-27 04:51:20|13168.6|13153.6|13169.2|13154.2|13169.2|13154.2|13168.6|13153.6|0
1653627090000|2022-05-27 04:51:30|13170.2|13155.2|13170.2|13155.2|13170.2|13155.2|13170.2|13155.2|0
1653627110000|2022-05-27 04:51:50|13169.1|13154.1|13169.1|13154.1|13169.1|13154.1|13169.1|13154.1|0
1653627120000|2022-05-27 04:52:00|13166.6|13151.6|13173.1|13148.1|13173.1|13151.6|13162.6|13147.6|3
1653627230000|2022-05-27 04:53:50|13167.7|13152.7|13167.7|13152.7|13167.7|13152.7|13167.7|13152.7|0
1653627240000|2022-05-27 04:54:00|13173.1|13148.1|13173.1|13148.1|13173.1|13148.1|13173.1|13148.1|0
1653627250000|2022-05-27 04:54:10|13167.5|13152.5|13167.5|13152.5|13167.5|13152.5|13167.5|13152.5|0
1653627260000|2022-05-27 04:54:20|13173.1|13148.1|13173.1|13148.1|13173.1|13148.1|13173.1|13148.1|0
1653627270000|2022-05-27 04:54:30|13167.7|13152.7|13167.7|13152.7|13167.7|13152.7|13167.7|13152.7|0
1653627290000|2022-05-27 04:54:50|13173.1|13148.1|13173.1|13148.1|13173.1|13148.1|13173.1|13148.1|0
1653627300000|2022-05-27 04:55:00|13167.9|13152.9|13167.9|13152.9|13167.9|13152.9|13167.9|13152.9|0
1653627310000|2022-05-27 04:55:10|13167.6|13152.6|13167.6|13152.6|13167.6|13152.6|13167.6|13152.6|0
1653627320000|2022-05-27 04:55:20|13167.3|13152.3|13167.3|13152.3|13167.3|13152.3|13167.3|13152.3|2
1653627330000|2022-05-27 04:55:30|13167|13152|13167|13152|13167|13152|13167|13152|0
1653627340000|2022-05-27 04:55:40|13166.2|13151.2|13166.2|13151.2|13166.2|13151.2|13166.2|13151.2|0
1653627360000|2022-05-27 04:56:00|13166.1|13151.1|13166.1|13151.1|13166.1|13151.1|13166.1|13151.1|0
1653627400000|2022-05-27 04:56:40|13165.9|13150.9|13165.9|13150.9|13165.9|13150.9|13165.9|13150.9|0
1653627480000|2022-05-27 04:58:00|13166.1|13151.1|13166.1|13151.1|13166.1|13151.1|13166.1|13151.1|1
1653627670000|2022-05-27 05:01:10|13166|13151|13166|13151|13166|13151|13166|13151|0
1653627990000|2022-05-27 05:06:30|13165.9|13150.9|13165.9|13150.9|13165.9|13150.9|13165.9|13150.9|0
1653628010000|2022-05-27 05:06:50|13163.4|13148.4|13163.4|13148.4|13163.4|13148.4|13163.4|13148.4|0
1653628140000|2022-05-27 05:09:00|||||||||1
1653628200000|2022-05-27 05:10:00|13163.9|13148.9|13163.9|13148.9|13163.9|13148.9|13163.9|13148.9|3
1653628450000|2022-05-27 05:14:10|13164.4|13149.4|13164.4|13149.4|13164.4|13149.4|13164.4|13149.4|0
1653628500000|2022-05-27 05:15:00|13164.7|13149.7|13164.7|13149.7|13164.7|13149.7|13164.7|13149.7|0
1653628650000|2022-05-27 05:17:30|13164.6|13149.6|13164.6|13149.6|13164.6|13149.6|13164.6|13149.6|0
1653628860000|2022-05-27 05:21:00|13164.9|13149.9|13164.9|13149.9|13164.9|13149.9|13164.9|13149.9|0
1653628920000|2022-05-27 05:22:00|13164.8|13149.8|13163|13148|13164.8|13149.8|13163|13148|2
1653628960000|2022-05-27 05:22:40|13171.1|13156.1|13172|13157|13172|13157|13171.1|13156.1|1
1653629000000|2022-05-27 05:23:20|13172.8|13157.8|13172.1|13157.1|13172.8|13157.8|13172.1|13157.1|2
1653629020000|2022-05-27 05:23:40|13176.2|13151.2|13176.2|13151.2|13176.2|13151.2|13176.2|13151.2|0
1653629040000|2022-05-27 05:24:00|13173.7|13148.7|13173.7|13148.7|13173.7|13148.7|13173.7|13148.7|0
1653629070000|2022-05-27 05:24:30|13172.8|13147.8|13172.8|13147.8|13172.8|13147.8|13172.8|13147.8|0
1653629130000|2022-05-27 05:25:30|13171.7|13156.7|13172.2|13157.2|13172.2|13157.2|13171.7|13156.7|0
1653629140000|2022-05-27 05:25:40|13172.1|13157.1|13172.1|13157.1|13172.1|13157.1|13172.1|13157.1|0
1653629240000|2022-05-27 05:27:20|13170.3|13155.3|13166.8|13151.8|13170.3|13155.3|13166.8|13151.8|4
1653629270000|2022-05-27 05:27:50|13166.3|13151.3|13171.1|13146.1|13171.1|13151.3|13166.1|13145.2|0
1653629280000|2022-05-27 05:28:00|13170|13145|13170|13145|13170|13145|13170|13145|0
1653629300000|2022-05-27 05:28:20|13164.7|13149.7|13164.7|13149.7|13164.7|13149.7|13164.7|13149.7|0
1653629400000|2022-05-27 05:30:00|13164.5|13149.5|13164.7|13149.7|13164.7|13149.7|13164.5|13149.5|0
1653629450000|2022-05-27 05:30:50|13164.5|13149.5|13164.5|13149.5|13164.5|13149.5|13164.5|13149.5|0
1653629530000|2022-05-27 05:32:10|13164.4|13149.4|13164.4|13149.4|13164.4|13149.4|13164.4|13149.4|0
1653629640000|2022-05-27 05:34:00|13164.6|13149.6|13164.8|13149.8|13164.8|13149.8|13164.6|13149.6|0
1653629650000|2022-05-27 05:34:10|13166.3|13151.3|13166.3|13151.3|13166.3|13151.3|13166.3|13151.3|0
1653629670000|2022-05-27 05:34:30|13166.5|13151.5|13166.5|13151.5|13166.5|13151.5|13166.5|13151.5|0
1653629680000|2022-05-27 05:34:40|13166.8|13151.8|13164.3|13149.3|13166.8|13151.8|13164.3|13149.3|0
1653629690000|2022-05-27 05:34:50|13164.1|13149.1|13163.8|13148.8|13164.1|13149.1|13163.8|13148.8|0
1653629910000|2022-05-27 05:38:30|13163.7|13148.7|13163.7|13148.7|13163.7|13148.7|13163.7|13148.7|0
1653629940000|2022-05-27 05:39:00|13163.2|13148.2|13161.1|13146.1|13163.2|13148.2|13161.1|13146.1|2
1653629950000|2022-05-27 05:39:10|13160.8|13145.8|13160.8|13145.8|13160.8|13145.8|13160.8|13145.8|0
1653629970000|2022-05-27 05:39:30|13161.2|13146.2|13161.2|13146.2|13161.2|13146.2|13161.2|13146.2|0
1653630020000|2022-05-27 05:40:20|13160.1|13145.1|13160.1|13145.1|13160.1|13145.1|13160.1|13145.1|0
1653630030000|2022-05-27 05:40:30|13159.9|13144.9|13159.9|13144.9|13159.9|13144.9|13159.9|13144.9|0
1653630040000|2022-05-27 05:40:40|13157.8|13142.8|13157.6|13142.6|13157.8|13142.8|13157.6|13142.6|0
1653630100000|2022-05-27 05:41:40|13157.5|13142.5|13157.5|13142.5|13157.5|13142.5|13157.5|13142.5|0
1653630160000|2022-05-27 05:42:40|13157.8|13142.8|13157.1|13142.1|13157.8|13142.8|13157.1|13142.1|1
1653630170000|2022-05-27 05:42:50|13156.1|13141.1|13156.3|13141.3|13156.5|13141.5|13156.1|13141.1|0
1653630190000|2022-05-27 05:43:10|13154.9|13139.9|13154.1|13139.1|13154.9|13139.9|13154.1|13139.1|0
1653630200000|2022-05-27 05:43:20|13153.1|13138.1|13153.1|13138.1|13153.1|13138.1|13153.1|13138.1|0
1653630300000|2022-05-27 05:45:00|13152.8|13137.8|13151.3|13136.3|13152.8|13137.8|13151.1|13136.1|5
1653630390000|2022-05-27 05:46:30|13154.6|13139.6|13149.5|13134.5|13154.6|13139.6|13149.5|13134.5|1
1653630420000|2022-05-27 05:47:00|13149.4|13134.4|13149.4|13134.4|13149.4|13134.4|13149.4|13134.4|0
1653630450000|2022-05-27 05:47:30|13149.2|13134.2|13149.2|13134.2|13149.2|13134.2|13149.2|13134.2|0
1653630460000|2022-05-27 05:47:40|13149.1|13134.1|13149.1|13134.1|13149.1|13134.1|13149.1|13134.1|0
1653630480000|2022-05-27 05:48:00|13147.9|13132.9|13147.9|13132.9|13147.9|13132.9|13147.9|13132.9|1
1653630500000|2022-05-27 05:48:20|13146.8|13131.8|13147|13132|13147|13132|13146.8|13131.8|1
1653630510000|2022-05-27 05:48:30|13147.4|13132.4|13147.4|13132.4|13147.4|13132.4|13147.4|13132.4|1
1653630520000|2022-05-27 05:48:40|13147.8|13132.8|13147.8|13132.8|13147.8|13132.8|13147.8|13132.8|0
1653630560000|2022-05-27 05:49:20|13146.8|13131.8|13144.5|13129.5|13146.8|13131.8|13144.5|13129.5|0
1653630570000|2022-05-27 05:49:30|13144.8|13129.8|13145.9|13130.9|13146.1|13131.1|13144.8|13129.8|0
1653630580000|2022-05-27 05:49:40|13145.4|13130.4|13145.9|13130.9|13145.9|13130.9|13145.4|13130.4|0
1653630600000|2022-05-27 05:50:00|13144.6|13129.6|13144.2|13129.2|13144.6|13129.6|13144.2|13129.2|4
1653630610000|2022-05-27 05:50:10|13144|13129|13143.8|13128.8|13144|13129|13143.8|13128.8|5
1653630620000|2022-05-27 05:50:20|13139.1|13124.1|13139.1|13124.1|13139.1|13124.1|13139.1|13124.1|10
1653630640000|2022-05-27 05:50:40|13139|13124|13139|13124|13139|13124|13139|13124|0
1653630650000|2022-05-27 05:50:50|13141.3|13126.3|13142.1|13127.1|13142.6|13127.6|13141.3|13126.3|0
1653630660000|2022-05-27 05:51:00|13142.6|13127.6|13142.6|13127.6|13142.6|13127.6|13142.6|13127.6|0
1653630670000|2022-05-27 05:51:10|13141.8|13126.8|13141.8|13126.8|13141.8|13126.8|13141.8|13126.8|0
1653630690000|2022-05-27 05:51:30|13141.7|13126.7|13141.7|13126.7|13141.7|13126.7|13141.7|13126.7|0
1653630700000|2022-05-27 05:51:40|13140.3|13125.3|13140.3|13125.3|13140.3|13125.3|13140.3|13125.3|2
1653630730000|2022-05-27 05:52:10|13139.5|13124.5|13139.5|13124.5|13139.5|13124.5|13139.5|13124.5|0
1653630760000|2022-05-27 05:52:40|13139.4|13124.4|13139.4|13124.4|13139.4|13124.4|13139.4|13124.4|0
1653630880000|2022-05-27 05:54:40|13139.1|13124.1|13139.1|13124.1|13139.1|13124.1|13139.1|13124.1|0
1653630930000|2022-05-27 05:55:30|13138.8|13123.8|13138.8|13123.8|13138.8|13123.8|13138.8|13123.8|0
1653631080000|2022-05-27 05:58:00|13139.6|13124.6|13140.3|13125.3|13140.3|13125.3|13139.6|13124.6|1
1653631140000|2022-05-27 05:59:00|13141.3|13126.3|13141.3|13126.3|13141.3|13126.3|13141.3|13126.3|0
1653631150000|2022-05-27 05:59:10|13140.8|13125.8|13140.8|13125.8|13140.8|13125.8|13140.8|13125.8|0
1653631210000|2022-05-27 06:00:10|13141.2|13126.2|13141.2|13126.2|13141.2|13126.2|13141.2|13126.2|0
1653631230000|2022-05-27 06:00:30|13141|13126|13141|13126|13141|13126|13141|13126|0
1653631240000|2022-05-27 06:00:40|13140.6|13125.6|13140.8|13125.8|13140.8|13125.8|13140.6|13125.6|0
1653631280000|2022-05-27 06:01:20|13141|13126|13140.8|13125.8|13141|13126|13140.8|13125.8|0
1653631300000|2022-05-27 06:01:40|13140.3|13125.3|13140.6|13125.6|13140.6|13125.6|13140.3|13125.3|0
1653631330000|2022-05-27 06:02:10|13140.8|13125.8|13140.5|13125.5|13140.8|13125.8|13140.5|13125.5|0
1653631350000|2022-05-27 06:02:30|13140.8|13125.8|13140.5|13125.5|13140.8|13125.8|13140.5|13125.5|0
1653631360000|2022-05-27 06:02:40|13139.7|13124.7|13139.7|13124.7|13139.7|13124.7|13139.7|13124.7|0
1653631480000|2022-05-27 06:04:40|13139.6|13124.6|13139.6|13124.6|13139.6|13124.6|13139.6|13124.6|0
1653631530000|2022-05-27 06:05:30|13138.2|13123.2|13138.2|13123.2|13138.2|13123.2|13138.2|13123.2|0
1653631560000|2022-05-27 06:06:00|13138.6|13123.6|13138.8|13123.8|13138.8|13123.8|13138.6|13123.6|0
1653631570000|2022-05-27 06:06:10|13139.1|13124.1|13139.1|13124.1|13139.1|13124.1|13139.1|13124.1|0
1653631620000|2022-05-27 06:07:00|13138.2|13123.2|13139.9|13124.9|13139.9|13124.9|13138.2|13123.2|0
1653631650000|2022-05-27 06:07:30|13139.3|13124.3|13139.3|13124.3|13139.3|13124.3|13139.3|13124.3|0
1653631660000|2022-05-27 06:07:40|13139|13124|13139|13124|13139|13124|13139|13124|0
1653631680000|2022-05-27 06:08:00|13137.7|13122.7|13138.7|13123.7|13138.7|13123.7|13137.7|13122.7|0
1653631740000|2022-05-27 06:09:00|13137.5|13122.5|13136.1|13121.1|13137.5|13122.5|13135.6|13120.6|3
1653631800000|2022-05-27 06:10:00|13136|13121|13137.3|13122.3|13137.3|13122.3|13136|13121|0
1653631820000|2022-05-27 06:10:20|13135.5|13120.5|13135.5|13120.5|13136|13121|13135.5|13120.5|7
1653631860000|2022-05-27 06:11:00|13135.7|13120.7|13136|13121|13136.2|13121.2|13135.7|13120.7|1
1653631880000|2022-05-27 06:11:20|13135|13120|13135|13120|13135|13120|13135|13120|1
1653631890000|2022-05-27 06:11:30|13134.4|13119.4|13134.4|13119.4|13134.4|13119.4|13134.4|13119.4|0
1653631900000|2022-05-27 06:11:40|13134.2|13119.2|13134.2|13119.2|13134.2|13119.2|13134.2|13119.2|0
1653631910000|2022-05-27 06:11:50|13134|13119|13132.8|13117.8|13134|13119|13132.8|13117.8|0
1653631920000|2022-05-27 06:12:00|13132.6|13117.6|13133|13118|13133|13118|13132.6|13117.6|0
1653631930000|2022-05-27 06:12:10|13130.5|13115.5|13126.3|13111.3|13130.5|13115.5|13126.3|13111.3|2
1653631960000|2022-05-27 06:12:40|13126.6|13111.6|13126.6|13111.6|13126.6|13111.6|13126.6|13111.6|0
1653631980000|2022-05-27 06:13:00|13126.3|13111.3|13124.8|13109.8|13126.3|13111.3|13124.8|13109.8|4
1653631990000|2022-05-27 06:13:10|13124.5|13109.5|13124.5|13109.5|13124.5|13109.5|13124.5|13109.5|0
1653632010000|2022-05-27 06:13:30|13124.8|13109.8|13124.8|13109.8|13124.8|13109.8|13124.8|13109.8|0
1653632070000|2022-05-27 06:14:30|13124.5|13109.5|13124.5|13109.5|13124.5|13109.5|13124.5|13109.5|0
1653632100000|2022-05-27 06:15:00|13125.3|13110.3|13125.5|13110.5|13125.5|13110.5|13125.3|13110.3|0
1653632140000|2022-05-27 06:15:40|13125.2|13110.2|13125.2|13110.2|13125.2|13110.2|13125.2|13110.2|0
1653632160000|2022-05-27 06:16:00|13125.5|13110.5|13125.5|13110.5|13125.5|13110.5|13125.5|13110.5|0
1653632170000|2022-05-27 06:16:10|13125.4|13110.4|13125.4|13110.4|13125.4|13110.4|13125.4|13110.4|0
1653632180000|2022-05-27 06:16:20|13121.4|13106.4|13121.4|13106.4|13121.9|13106.9|13121.4|13106.4|3
1653632220000|2022-05-27 06:17:00|||||||||4
1653632240000|2022-05-27 06:17:20|13122|13107|13118.2|13103.2|13122|13107|13118.2|13103.2|3
1653632280000|2022-05-27 06:18:00|13115.8|13100.8|13113.4|13098.4|13115.8|13100.8|13112.9|13097.9|3
1653632290000|2022-05-27 06:18:10|13114.1|13099.1|13114.7|13099.7|13114.7|13099.7|13114.1|13099.1|0
1653632310000|2022-05-27 06:18:30|13114|13099|13113.5|13098.5|13114.9|13099.9|13113.5|13098.5|0
1653632320000|2022-05-27 06:18:40|13113.8|13098.8|13113.8|13098.8|13113.8|13098.8|13113.8|13098.8|0
1653632330000|2022-05-27 06:18:50|13114|13099|13114|13099|13114|13099|13114|13099|0
1653632340000|2022-05-27 06:19:00|13113.7|13098.7|13113.7|13098.7|13113.7|13098.7|13113.7|13098.7|0
1653632350000|2022-05-27 06:19:10|13113.2|13098.2|13113.2|13098.2|13113.2|13098.2|13113.2|13098.2|0
1653632400000|2022-05-27 06:20:00|13113.4|13098.4|13113.4|13098.4|13113.4|13098.4|13113.4|13098.4|0
1653632460000|2022-05-27 06:21:00|13113.2|13098.2|13113.4|13098.4|13113.4|13098.4|13113.2|13098.2|0
1653632520000|2022-05-27 06:22:00|13113.2|13098.2|13113.4|13098.4|13113.4|13098.4|13113.2|13098.2|0
1653632580000|2022-05-27 06:23:00|13113.2|13098.2|13113.4|13098.4|13113.4|13098.4|13113.2|13098.2|0
1653632620000|2022-05-27 06:23:40|13113.9|13098.9|13112.7|13097.7|13113.9|13098.9|13112.7|13097.7|5
1653632630000|2022-05-27 06:23:50|13111.7|13096.7|13111.7|13096.7|13111.7|13096.7|13111.7|13096.7|0
1653632640000|2022-05-27 06:24:00|13111.9|13096.9|13111.9|13096.9|13111.9|13096.9|13111.9|13096.9|0
1653632690000|2022-05-27 06:24:50|13111.6|13096.6|13110.6|13095.6|13111.6|13096.6|13110.6|13095.6|1
1653632700000|2022-05-27 06:25:00|13111.9|13096.9|13111.8|13096.8|13111.9|13096.9|13111.1|13096.1|1
1653632730000|2022-05-27 06:25:30|13111.3|13096.3|13111.3|13096.3|13111.3|13096.3|13111.3|13096.3|0
1653632740000|2022-05-27 06:25:40|13111.6|13096.6|13110.6|13095.6|13111.6|13096.6|13110.6|13095.6|1
1653632760000|2022-05-27 06:26:00|13107.1|13092.1|13105|13090|13107.1|13092.1|13105|13090|1
1653632790000|2022-05-27 06:26:30|13106.5|13091.5|13106.5|13091.5|13106.5|13091.5|13106.5|13091.5|0
1653632800000|2022-05-27 06:26:40|13101.7|13086.7|13102.6|13087.6|13102.8|13087.8|13101.7|13086.7|27
1653632830000|2022-05-27 06:27:10|13103.5|13088.5|13103.2|13088.2|13103.5|13088.5|13102.8|13087.8|0
1653632840000|2022-05-27 06:27:20|13103.5|13088.5|13103.5|13088.5|13103.5|13088.5|13103.5|13088.5|0
1653632880000|2022-05-27 06:28:00|13103.4|13088.4|13104.4|13089.4|13104.4|13089.4|13103.4|13088.4|0
1653632920000|2022-05-27 06:28:40|13107.6|13092.6|13107.6|13092.6|13107.6|13092.6|13107.6|13092.6|0
1653633000000|2022-05-27 06:30:00|13109.1|13094.1|13109.1|13094.1|13109.1|13094.1|13109.1|13094.1|0
1653633050000|2022-05-27 06:30:50|13108.8|13093.8|13108.6|13093.6|13108.8|13093.8|13108.6|13093.6|1
1653633060000|2022-05-27 06:31:00|13108|13093|13108.5|13093.5|13108.5|13093.5|13108|13093|0
1653633070000|2022-05-27 06:31:10|13109|13094|13109|13094|13109|13094|13109|13094|0
1653633080000|2022-05-27 06:31:20|13110|13095|13109.5|13094.5|13110|13095|13109.5|13094.5|0
1653633120000|2022-05-27 06:32:00|13109.3|13094.3|13109.5|13094.5|13109.5|13094.5|13109.1|13094.1|0
1653633180000|2022-05-27 06:33:00|13109.1|13094.1|13109.5|13094.5|13109.5|13094.5|13109.1|13094.1|0
1653633240000|2022-05-27 06:34:00|13109|13094|13109.5|13094.5|13109.5|13094.5|13109|13094|0
1653633300000|2022-05-27 06:35:00|13109.4|13094.4|13109.4|13094.4|13109.4|13094.4|13109|13094|0
1653633340000|2022-05-27 06:35:40|13109.7|13094.7|13125.8|13088.3|13125.8|13096.7|13109.4|13088.3|11
1653633350000|2022-05-27 06:35:50|13127.6|13090.1|13127.5|13090|13127.7|13090.2|13127.5|13090|0
1653633360000|2022-05-27 06:36:00|13127.3|13089.8|13127.7|13090.2|13127.7|13090.2|13127.3|13089.8|0
1653633370000|2022-05-27 06:36:10|13128.2|13090.7|13123.5|13098.5|13128.4|13098.5|13122.9|13090.7|0
1653633420000|2022-05-27 06:37:00|13123.9|13098.9|13124.5|13099.5|13124.5|13099.5|13123.9|13098.9|0
1653633480000|2022-05-27 06:38:00|13124.9|13099.9|13125.5|13100.5|13125.5|13100.5|13124.9|13099.9|0
1653633490000|2022-05-27 06:38:10|13125.7|13100.7|13125.7|13100.7|13125.7|13100.7|13125.7|13100.7|0
1653633520000|2022-05-27 06:38:40|13126.3|13101.3|13126.3|13101.3|13126.3|13101.3|13126.3|13101.3|0
1653633530000|2022-05-27 06:38:50|13126.5|13101.5|13126.5|13101.5|13126.5|13101.5|13126.5|13101.5|0
1653633540000|2022-05-27 06:39:00|13127.5|13102.5|13127.5|13102.5|13127.5|13102.5|13127.5|13102.5|0
1653633600000|2022-05-27 06:40:00|13123.5|13108.5|13123.5|13108.5|13123.5|13108.5|13123.5|13108.5|0
1653633610000|2022-05-27 06:40:10|13125.2|13110.2|13125.2|13110.2|13125.2|13110.2|13125.2|13110.2|0
1653633620000|2022-05-27 06:40:20|13127.1|13112.1|13127.1|13112.1|13127.1|13112.1|13127.1|13112.1|0
1653633630000|2022-05-27 06:40:30|13127.6|13112.6|13127.6|13112.6|13127.6|13112.6|13127.6|13112.6|0
1653633640000|2022-05-27 06:40:40|13128.8|13113.8|13128.8|13113.8|13128.8|13113.8|13128.8|13113.8|0
1653633660000|2022-05-27 06:41:00|13129.2|13114.2|13129.2|13114.2|13129.2|13114.2|13129.2|13114.2|0
1653633720000|2022-05-27 06:42:00|13129.6|13114.6|13129.6|13114.6|13129.6|13114.6|13129.4|13114.4|0
1653633770000|2022-05-27 06:42:50|13128.8|13113.8|13128.8|13113.8|13128.8|13113.8|13128.8|13113.8|0
1653633780000|2022-05-27 06:43:00|13129|13114|13128.8|13113.8|13129|13114|13128.4|13113.4|0
1653633830000|2022-05-27 06:43:50|13127.8|13112.8|13127.3|13112.3|13127.8|13112.8|13127.3|13112.3|0
1653633840000|2022-05-27 06:44:00|13126.2|13111.2|13127.6|13112.6|13127.6|13112.6|13126.2|13111.2|0
1653633870000|2022-05-27 06:44:30|13128.3|13113.3|13128.3|13113.3|13128.3|13113.3|13128.3|13113.3|0
1653633900000|2022-05-27 06:45:00|13128.5|13113.5|13129.3|13114.3|13129.3|13114.3|13128.5|13113.5|0
1653633960000|2022-05-27 06:46:00|13128.9|13113.9|13129.3|13114.3|13129.3|13114.3|13128.9|13113.9|0
1653633980000|2022-05-27 06:46:20|13129.1|13114.1|13129.1|13114.1|13129.1|13114.1|13129.1|13114.1|0
1653634020000|2022-05-27 06:47:00|13128.4|13113.4|13128.9|13113.9|13129.1|13114.1|13128.4|13113.4|0
1653634050000|2022-05-27 06:47:30|13128.8|13113.8|13128.8|13113.8|13128.8|13113.8|13128.8|13113.8|0
1653634080000|2022-05-27 06:48:00|13129|13114|13129|13114|13129|13114|13129|13114|0
1653634110000|2022-05-27 06:48:30|13129.3|13114.3|13129.3|13114.3|13129.3|13114.3|13129.3|13114.3|0
1653634140000|2022-05-27 06:49:00|13129.2|13114.2|13128.8|13113.8|13129.2|13114.2|13128.4|13113.4|0
1653634200000|2022-05-27 06:50:00|13129.2|13114.2|13129.9|13114.9|13129.9|13114.9|13129.2|13114.2|1
1653634220000|2022-05-27 06:50:20|13130.4|13115.4|13130.4|13115.4|13130.4|13115.4|13130.4|13115.4|1
1653634240000|2022-05-27 06:50:40|13128.4|13113.4|13127.9|13112.9|13128.4|13113.4|13127.9|13112.9|0
1653634250000|2022-05-27 06:50:50|13128.1|13113.1|13125.9|13110.9|13128.1|13113.1|13125.9|13110.9|2
1653634260000|2022-05-27 06:51:00|13125.2|13110.2|13126.1|13111.1|13126.1|13111.1|13125.2|13110.2|1
1653634280000|2022-05-27 06:51:20|13125.8|13110.8|13125.6|13110.6|13125.8|13110.8|13124.8|13109.8|18
1653634290000|2022-05-27 06:51:30|13124.8|13109.8|13124.8|13109.8|13125.1|13110.1|13124.8|13109.8|0
1653634320000|2022-05-27 06:52:00|13124.7|13109.7|13125.4|13110.4|13125.4|13110.4|13124.7|13109.7|2
1653634330000|2022-05-27 06:52:10|13126|13111|13126|13111|13126|13111|13126|13111|0
1653634350000|2022-05-27 06:52:30|13126.2|13111.2|13126.2|13111.2|13126.2|13111.2|13126.2|13111.2|2
1653634360000|2022-05-27 06:52:40|13126|13111|13125.8|13110.8|13126.2|13111.2|13125.8|13110.8|0
1653634380000|2022-05-27 06:53:00|13125.3|13110.3|13124.8|13109.8|13125.9|13110.9|13124.8|13109.8|0
1653634390000|2022-05-27 06:53:10|13124.9|13109.9|13124.6|13109.6|13124.9|13109.9|13124.6|13109.6|1
1653634410000|2022-05-27 06:53:30|||||||||1
1653634440000|2022-05-27 06:54:00|13124.8|13109.8|13125.2|13110.2|13125.2|13110.2|13124.8|13109.8|0
1653634480000|2022-05-27 06:54:40|13124.7|13109.7|13124.2|13109.2|13124.7|13109.7|13124.2|13109.2|2
1653634500000|2022-05-27 06:55:00|13123.7|13108.7|13122.2|13107.2|13124.4|13109.4|13122.2|13107.2|3
1653634510000|2022-05-27 06:55:10|13121.7|13106.7|13121.7|13106.7|13121.7|13106.7|13121.7|13106.7|0
1653634540000|2022-05-27 06:55:40|13122.6|13107.6|13121.9|13106.9|13123.2|13108.2|13121.9|13106.9|1
1653634570000|2022-05-27 06:56:10|13121.6|13106.6|13121.6|13106.6|13121.6|13106.6|13121.6|13106.6|0
1653634620000|2022-05-27 06:57:00|13121.2|13106.2|13121.2|13106.2|13121.2|13106.2|13121.2|13106.2|0
1653634630000|2022-05-27 06:57:10|13121|13106|13120.7|13105.7|13121|13106|13120.7|13105.7|0
1653634690000|2022-05-27 06:58:10|13118.2|13103.2|13118.2|13103.2|13118.2|13103.2|13118.2|13103.2|1
1653634720000|2022-05-27 06:58:40|13118.1|13103.1|13118.1|13103.1|13118.1|13103.1|13118.1|13103.1|0
1653634730000|2022-05-27 06:58:50|13118.6|13103.6|13119.1|13104.1|13119.1|13104.1|13118.6|13103.6|0
1653634780000|2022-05-27 06:59:40|13118.6|13103.6|13112.7|13097.7|13118.6|13103.6|13112.7|13097.7|36
1653634800000|2022-05-27 07:00:00|13112.5|13097.5|13100.6|13085.6|13112.5|13097.5|13100.6|13085.6|2
1653634810000|2022-05-27 07:00:10|13101.5|13086.5|13097.3|13082.3|13101.5|13086.5|13097.3|13082.3|1
1653634830000|2022-05-27 07:00:30|13097.1|13082.1|13098.2|13083.2|13099.7|13084.7|13094.3|13079.3|1
1653634840000|2022-05-27 07:00:40|13098.8|13083.8|13099.1|13084.1|13099.1|13084.1|13098.8|13083.8|0
1653634860000|2022-05-27 07:01:00|13100.8|13085.8|13102.2|13087.2|13102.2|13087.2|13100.8|13085.8|1
1653634880000|2022-05-27 07:01:20|13101.7|13086.7|13102.2|13087.2|13102.2|13087.2|13101.7|13086.7|0
1653634890000|2022-05-27 07:01:30|13102.7|13087.7|13102.2|13087.2|13102.7|13087.7|13102.2|13087.2|0
1653634900000|2022-05-27 07:01:40|13102.7|13087.7|13102.7|13087.7|13102.7|13087.7|13102.7|13087.7|0
1653634930000|2022-05-27 07:02:10|13102.4|13087.4|13102.4|13087.4|13102.4|13087.4|13102.4|13087.4|0
1653634940000|2022-05-27 07:02:20|13101.4|13086.4|13101.4|13086.4|13101.4|13086.4|13101.4|13086.4|0
1653634950000|2022-05-27 07:02:30|13100.9|13085.9|13099.9|13084.9|13100.9|13085.9|13099.9|13084.9|0
1653634980000|2022-05-27 07:03:00|13100.3|13085.3|13100.9|13085.9|13100.9|13085.9|13100.3|13085.3|0
1653635020000|2022-05-27 07:03:40|13100.8|13085.8|13100.8|13085.8|13100.8|13085.8|13100.8|13085.8|0
1653635040000|2022-05-27 07:04:00|13101.3|13086.3|13101.3|13086.3|13101.3|13086.3|13101.3|13086.3|1
1653635080000|2022-05-27 07:04:40|13100.8|13085.8|13100.8|13085.8|13100.8|13085.8|13100.8|13085.8|0
1653635140000|2022-05-27 07:05:40|13101.3|13086.3|13101.3|13086.3|13101.3|13086.3|13101.3|13086.3|0
1653635250000|2022-05-27 07:07:30|13104.1|13089.1|13112.1|13087.1|13112.1|13089.1|13104.1|13087.1|1
1653635260000|2022-05-27 07:07:40|13112.4|13087.4|13112.4|13087.4|13112.4|13087.4|13112.4|13087.4|0
1653635280000|2022-05-27 07:08:00|13111.3|13086.3|13111.3|13086.3|13111.3|13086.3|13111.3|13086.3|4
1653635290000|2022-05-27 07:08:10|13111.5|13086.5|13111.2|13086.2|13111.5|13086.5|13111.2|13086.2|0
1653635300000|2022-05-27 07:08:20|13109.8|13084.8|13109.8|13084.8|13109.8|13084.8|13109.8|13084.8|0
1653635320000|2022-05-27 07:08:40|13109|13084|13109|13084|13109|13084|13109|13084|10
1653635330000|2022-05-27 07:08:50|13110.1|13085.1|13110.1|13085.1|13110.1|13085.1|13110.1|13085.1|1
1653635380000|2022-05-27 07:09:40|13109.9|13084.9|13109.9|13084.9|13109.9|13084.9|13109.9|13084.9|0
1653635390000|2022-05-27 07:09:50|13109.3|13084.3|13109.3|13084.3|13109.3|13084.3|13109.3|13084.3|4
1653635400000|2022-05-27 07:10:00|13101.6|13086.6|13101.6|13086.6|13101.6|13086.6|13101.6|13086.6|2
1653635410000|2022-05-27 07:10:10|13101.9|13086.9|13101.9|13086.9|13101.9|13086.9|13101.9|13086.9|0
1653635430000|2022-05-27 07:10:30|13101.6|13086.6|13106.6|13091.6|13106.9|13091.9|13101.6|13086.6|0
1653635440000|2022-05-27 07:10:40|13106.9|13091.9|13106.9|13091.9|13106.9|13091.9|13106.9|13091.9|0
1653635460000|2022-05-27 07:11:00|13107.7|13092.7|13107.7|13092.7|13107.7|13092.7|13107.7|13092.7|0
1653635470000|2022-05-27 07:11:10|13107.4|13092.4|13107.4|13092.4|13107.4|13092.4|13107.4|13092.4|0
1653635540000|2022-05-27 07:12:20|13108.8|13093.8|13115.5|13090.5|13115.5|13093.8|13108.8|13090.5|2
1653635560000|2022-05-27 07:12:40|13117.2|13092.2|13117.2|13092.2|13117.2|13092.2|13117.2|13092.2|0
1653635700000|2022-05-27 07:15:00|13113.7|13098.7|13113.7|13098.7|13113.7|13098.7|13113.7|13098.7|0
1653635710000|2022-05-27 07:15:10|13114.6|13099.6|13114.6|13099.6|13114.6|13099.6|13114.6|13099.6|0
1653635730000|2022-05-27 07:15:30|13114.8|13099.8|13114.8|13099.8|13114.8|13099.8|13114.8|13099.8|0
1653635770000|2022-05-27 07:16:10|13115.1|13100.1|13115.1|13100.1|13115.1|13100.1|13115.1|13100.1|0
1653635850000|2022-05-27 07:17:30|13116.4|13101.4|13117.7|13102.7|13117.7|13102.7|13115.9|13100.9|4
1653635860000|2022-05-27 07:17:40|13117.4|13102.4|13117.4|13102.4|13117.4|13102.4|13117.4|13102.4|0
1653635880000|2022-05-27 07:18:00|13116.9|13101.9|13116.9|13101.9|13116.9|13101.9|13116.9|13101.9|0
1653635890000|2022-05-27 07:18:10|13118.2|13103.2|13119.9|13104.9|13119.9|13104.9|13118.2|13103.2|0
1653635900000|2022-05-27 07:18:20|13119.7|13104.7|13119.7|13104.7|13119.7|13104.7|13119.7|13104.7|2
1653635910000|2022-05-27 07:18:30|13119.4|13104.4|13119.4|13104.4|13119.4|13104.4|13119.4|13104.4|0
1653635940000|2022-05-27 07:19:00|13118.9|13093.9|13119.1|13094.1|13119.1|13094.1|13118.9|13093.9|2
1653636130000|2022-05-27 07:22:10|13120.8|13095.8|13121.2|13096.2|13121.2|13096.2|13120.8|13095.8|1
1653636160000|2022-05-27 07:22:40|13116|13101|13115.7|13100.7|13116|13101|13115.7|13100.7|0
1653636220000|2022-05-27 07:23:40|||||||||1
1653636280000|2022-05-27 07:24:40|13115.6|13100.6|13115.6|13100.6|13115.6|13100.6|13115.6|13100.6|0
1653636310000|2022-05-27 07:25:10|13115.9|13100.9|13115.9|13100.9|13115.9|13100.9|13115.9|13100.9|0
1653636330000|2022-05-27 07:25:30|13115.8|13100.8|13115.8|13100.8|13115.8|13100.8|13115.8|13100.8|0
1653636470000|2022-05-27 07:27:50|13116|13101|13116|13101|13116|13101|13116|13101|0
1653636660000|2022-05-27 07:31:00|13113.2|13098.2|13113.2|13098.2|13113.2|13098.2|13113.2|13098.2|0
1653636710000|2022-05-27 07:31:50|13114.2|13099.2|13115.4|13100.4|13115.4|13100.4|13113.7|13098.7|1
1653636720000|2022-05-27 07:32:00|13113.6|13098.6|13113.9|13098.9|13114.3|13099.3|13113.6|13098.6|0
1653636730000|2022-05-27 07:32:10|13114.8|13099.8|13115.9|13100.9|13115.9|13100.9|13114.8|13099.8|1
1653636750000|2022-05-27 07:32:30|13115.6|13100.6|13115.4|13100.4|13115.6|13100.6|13115.4|13100.4|0
1653636760000|2022-05-27 07:32:40|13114.9|13099.9|13114.8|13099.8|13115.1|13100.1|13114.8|13099.8|0
1653636770000|2022-05-27 07:32:50|13119.4|13094.4|13119.4|13094.4|13119.4|13094.4|13119.4|13094.4|0
1653636780000|2022-05-27 07:33:00|13116.8|13091.8|13115.3|13100.3|13119.8|13100.3|13115.3|13091.8|2
1653636790000|2022-05-27 07:33:10|13115.8|13100.8|13115.8|13100.8|13115.8|13100.8|13115.8|13100.8|0
1653636800000|2022-05-27 07:33:20|13115.6|13100.6|13115.3|13100.3|13115.6|13100.6|13115.3|13100.3|0
1653636820000|2022-05-27 07:33:40|13113.8|13098.8|13111.3|13096.3|13113.8|13098.8|13111.3|13096.3|0
1653636840000|2022-05-27 07:34:00|13111|13096|13111|13096|13111|13096|13111|13096|0
1653636850000|2022-05-27 07:34:10|13111.4|13096.4|13112.5|13097.5|13112.5|13097.5|13111.4|13096.4|0
1653636860000|2022-05-27 07:34:20|13111.7|13096.7|13110.3|13095.3|13111.7|13096.7|13110.3|13095.3|0
1653636870000|2022-05-27 07:34:30|13109.2|13094.2|13109.2|13094.2|13109.2|13094.2|13109.2|13094.2|0
1653636900000|2022-05-27 07:35:00|13109.7|13094.7|13114.8|13099.8|13119.8|13099.8|13109.7|13091.2|1
1653636930000|2022-05-27 07:35:30|13115.1|13100.1|13115.1|13100.1|13115.1|13100.1|13115.1|13100.1|0
1653637030000|2022-05-27 07:37:10|13115|13100|13115|13100|13115|13100|13115|13100|0
1653637070000|2022-05-27 07:37:50|13111.6|13096.6|13110.7|13095.7|13111.6|13096.6|13110.7|13095.7|0
1653637080000|2022-05-27 07:38:00|13110.3|13095.3|13108.9|13093.9|13110.3|13095.3|13108.9|13093.9|0
1653637100000|2022-05-27 07:38:20|13114.5|13089.5|13114.5|13089.5|13114.5|13089.5|13114.5|13089.5|0
1653637110000|2022-05-27 07:38:30|13114.8|13089.8|13114.8|13089.8|13114.8|13089.8|13114.8|13089.8|0
1653637150000|2022-05-27 07:39:10|13115|13090|13115|13090|13115|13090|13115|13090|0
1653637210000|2022-05-27 07:40:10|13121.9|13084.4|13121.9|13084.4|13121.9|13084.4|13121.9|13084.4|0
1653637230000|2022-05-27 07:40:30|13109.3|13094.3|13108.5|13093.5|13109.3|13094.3|13108.5|13093.5|0
1653637290000|2022-05-27 07:41:30|13108.7|13093.7|13108.7|13093.7|13108.7|13093.7|13108.7|13093.7|0
1653637320000|2022-05-27 07:42:00|13108.5|13093.5|13108.5|13093.5|13108.5|13093.5|13108.5|13093.5|0
1653637330000|2022-05-27 07:42:10|13108.2|13093.2|13108.2|13093.2|13108.2|13093.2|13108.2|13093.2|0
1653637450000|2022-05-27 07:44:10|13108.4|13093.4|13108.5|13093.5|13108.5|13093.5|13108.4|13093.4|0
1653637470000|2022-05-27 07:44:30|13108.2|13093.2|13108.2|13093.2|13108.2|13093.2|13108.2|13093.2|0
1653637510000|2022-05-27 07:45:10|13112.6|13087.6|13112.3|13087.3|13112.6|13087.6|13112.3|13087.3|1
1653637540000|2022-05-27 07:45:40|13112|13087|13112|13087|13112|13087|13112|13087|0
1653637660000|2022-05-27 07:47:40|13122.7|13085.2|13122.4|13084.9|13122.7|13085.2|13122.4|13084.9|16
1653637670000|2022-05-27 07:47:50|13121.5|13084|13120.9|13083.4|13121.5|13084|13120.9|13083.4|0
1653637680000|2022-05-27 07:48:00|13121.6|13084.1|13122.2|13084.7|13122.2|13084.7|13121.6|13084.1|0
1653637690000|2022-05-27 07:48:10|13122.6|13085.1|13122.6|13085.1|13122.6|13085.1|13122.6|13085.1|0
1653637710000|2022-05-27 07:48:30|13122.1|13084.6|13121.9|13084.4|13122.1|13084.6|13121.9|13084.4|0
1653637740000|2022-05-27 07:49:00|13121.8|13084.3|13121.8|13084.3|13121.8|13084.3|13121.8|13084.3|0
1653637850000|2022-05-27 07:50:50|13115.1|13090.1|13115.1|13090.1|13115.1|13090.1|13115.1|13090.1|0
1653637860000|2022-05-27 07:51:00|13114.2|13089.2|13113.1|13088.1|13114.2|13089.2|13113.1|13088.1|0
1653637890000|2022-05-27 07:51:30|13113|13088|13113|13088|13113|13088|13113|13088|0
1653637970000|2022-05-27 07:52:50|||||||||1
1653638070000|2022-05-27 07:54:30|13123|13085.5|13122.9|13085.4|13123|13085.5|13122.9|13085.4|42
1653638090000|2022-05-27 07:54:50|||||||||3
1653638110000|2022-05-27 07:55:10|13110.1|13095.1|13110.1|13095.1|13110.1|13095.1|13110.1|13095.1|0
1653638130000|2022-05-27 07:55:30|13108.4|13093.4|13108.4|13093.4|13108.4|13093.4|13108.4|13093.4|0
1653638150000|2022-05-27 07:55:50|13114.7|13089.7|13114.7|13089.7|13114.7|13089.7|13114.7|13089.7|0
1653638170000|2022-05-27 07:56:10|13119.7|13094.7|13115.7|13100.7|13120.1|13100.7|13115.5|13094.7|0
1653638180000|2022-05-27 07:56:20|13112.7|13097.7|13111.6|13096.6|13112.7|13097.7|13111.6|13096.6|0
1653638190000|2022-05-27 07:56:30|13108.4|13093.4|13108.4|13093.4|13108.4|13093.4|13108.4|13093.4|0
1653638260000|2022-05-27 07:57:40|13117.1|13092.1|13115.1|13100.1|13119.1|13100.1|13115.1|13092.1|23
1653638340000|2022-05-27 07:59:00|13115|13100|13115|13100|13115|13100|13115|13100|0
1653638430000|2022-05-27 08:00:30|13116|13101|13116|13101|13116|13101|13116|13101|0
1653638510000|2022-05-27 08:01:50|13119.5|13104.5|13118|13103|13119.5|13104.5|13118|13103|1
1653638620000|2022-05-27 08:03:40|13117.9|13102.9|13117.9|13102.9|13117.9|13102.9|13117.9|13102.9|0
1653638700000|2022-05-27 08:05:00|13115.6|13100.6|13115.6|13100.6|13115.6|13100.6|13115.6|13100.6|0
1653638730000|2022-05-27 08:05:30|13116.1|13101.1|13115.6|13100.6|13116.1|13101.1|13115.6|13100.6|2
1653638910000|2022-05-27 08:08:30|13113.9|13098.9|13113.9|13098.9|13113.9|13098.9|13113.9|13098.9|0
1653638950000|2022-05-27 08:09:10|13113.8|13098.8|13113.8|13098.8|13113.8|13098.8|13113.8|13098.8|0
1653639020000|2022-05-27 08:10:20|13111.9|13096.9|13116.8|13101.8|13116.8|13101.8|13111.9|13096.9|3
1653639030000|2022-05-27 08:10:30|13115.2|13100.2|13114.7|13099.7|13115.2|13100.2|13109|13094|2
1653639040000|2022-05-27 08:10:40|13113.2|13098.2|13109.6|13094.6|13113.2|13098.2|13109.6|13094.6|0
1653639060000|2022-05-27 08:11:00|13110|13095|13110|13095|13110|13095|13110|13095|0
1653639080000|2022-05-27 08:11:20|13110.5|13095.5|13109.9|13094.9|13110.5|13095.5|13109.9|13094.9|1
1653639090000|2022-05-27 08:11:30|13110.4|13095.4|13113.6|13098.6|13113.6|13098.6|13110.4|13095.4|0
1653639110000|2022-05-27 08:11:50|13113.8|13098.8|13114.1|13099.1|13114.1|13099.1|13113.8|13098.8|0
1653639120000|2022-05-27 08:12:00|||||||||5
1653639140000|2022-05-27 08:12:20|13113.2|13098.2|13113.2|13098.2|13113.2|13098.2|13113.2|13098.2|2
1653639300000|2022-05-27 08:15:00|13112.9|13097.9|13112.9|13097.9|13112.9|13097.9|13112.9|13097.9|0
1653639520000|2022-05-27 08:18:40|13110.1|13095.1|13107.8|13092.8|13110.1|13095.1|13107.8|13092.8|1
1653639530000|2022-05-27 08:18:50|13107.6|13092.6|13107.6|13092.6|13107.6|13092.6|13107.6|13092.6|0
1653639550000|2022-05-27 08:19:10|13108.1|13093.1|13108.1|13093.1|13108.1|13093.1|13108.1|13093.1|0
1653639560000|2022-05-27 08:19:20|13109.4|13094.4|13109.4|13094.4|13109.4|13094.4|13109.4|13094.4|0
1653639600000|2022-05-27 08:20:00|13109.3|13094.3|13109.3|13094.3|13109.3|13094.3|13109.3|13094.3|1
1653639610000|2022-05-27 08:20:10|13109.8|13094.8|13109.8|13094.8|13109.8|13094.8|13109.8|13094.8|0
1653639730000|2022-05-27 08:22:10|13111.8|13096.8|13111.8|13096.8|13111.8|13096.8|13111.8|13096.8|0
1653639750000|2022-05-27 08:22:30|13112|13097|13112|13097|13112|13097|13112|13097|0
1653639940000|2022-05-27 08:25:40|13111.9|13096.9|13111.9|13096.9|13111.9|13096.9|13111.9|13096.9|0
1653640130000|2022-05-27 08:28:50|13119.5|13104.5|13119.5|13104.5|13119.5|13104.5|13119.5|13104.5|0
1653640220000|2022-05-27 08:30:20|||||||||1
1653640260000|2022-05-27 08:31:00|13119.8|13104.8|13115.3|13100.3|13119.8|13104.8|13115.3|13100.3|4
1653640290000|2022-05-27 08:31:30|13115|13100|13115|13100|13115|13100|13115|13100|0
1653640350000|2022-05-27 08:32:30|13113.8|13098.8|13113.8|13098.8|13113.8|13098.8|13113.8|13098.8|0
1653640470000|2022-05-27 08:34:30|13116.1|13101.1|13116.1|13101.1|13116.5|13101.5|13116.1|13101.1|1
1653640480000|2022-05-27 08:34:40|13113.8|13098.8|13119|13104|13119|13104|13113.8|13098.8|4
1653640490000|2022-05-27 08:34:50|||||||||1
1653640500000|2022-05-27 08:35:00|13118.8|13103.8|13116|13101|13118.8|13103.8|13115.6|13100.6|7
1653640520000|2022-05-27 08:35:20|13118.3|13103.3|13117.1|13102.1|13118.3|13103.3|13117.1|13102.1|0
1653640530000|2022-05-27 08:35:30|13117.4|13102.4|13117.4|13102.4|13117.4|13102.4|13117.4|13102.4|0
1653640540000|2022-05-27 08:35:40|13117.1|13102.1|13117.1|13102.1|13117.1|13102.1|13117.1|13102.1|0
1653640560000|2022-05-27 08:36:00|13117.7|13102.7|13117.7|13102.7|13117.7|13102.7|13117.7|13102.7|1
1653640570000|2022-05-27 08:36:10|13118|13103|13118|13103|13118|13103|13118|13103|0
1653640590000|2022-05-27 08:36:30|13118.2|13103.2|13118|13103|13118.2|13103.2|13118|13103|0
1653640600000|2022-05-27 08:36:40|13117.8|13102.8|13118.2|13103.2|13118.4|13103.4|13117.8|13102.8|1
1653640610000|2022-05-27 08:36:50|13118.4|13103.4|13118.2|13103.2|13118.4|13103.4|13118.2|13103.2|0
1653640620000|2022-05-27 08:37:00|13118|13103|13118|13103|13118|13103|13118|13103|0
1653640640000|2022-05-27 08:37:20|13118.2|13103.2|13118.2|13103.2|13118.2|13103.2|13118.2|13103.2|4
1653640650000|2022-05-27 08:37:30|13118.4|13103.4|13118.4|13103.4|13118.4|13103.4|13118.4|13103.4|0
1653640670000|2022-05-27 08:37:50|13118.2|13103.2|13118.2|13103.2|13118.2|13103.2|13118.2|13103.2|0
1653640710000|2022-05-27 08:38:30|13118|13103|13118|13103|13118|13103|13118|13103|0
1653640730000|2022-05-27 08:38:50|13117.8|13102.8|13118|13103|13118|13103|13117.8|13102.8|0
1653640760000|2022-05-27 08:39:20|13117.3|13102.3|13117.3|13102.3|13117.3|13102.3|13117.3|13102.3|0
1653640970000|2022-05-27 08:42:50|13117.2|13102.2|13111.6|13096.6|13117.2|13102.2|13109.8|13094.8|3
1653640990000|2022-05-27 08:43:10|13110|13095|13111.1|13096.1|13111.1|13096.1|13110|13095|1
1653641040000|2022-05-27 08:44:00|13110.2|13095.2|13111.1|13096.1|13111.1|13096.1|13110|13095|4
1653641130000|2022-05-27 08:45:30|13111.6|13096.6|13111.6|13096.6|13111.6|13096.6|13111.6|13096.6|0
1653641160000|2022-05-27 08:46:00|13111.5|13096.5|13111.5|13096.5|13111.5|13096.5|13111.5|13096.5|0
1653641250000|2022-05-27 08:47:30|13113.4|13098.4|13113.4|13098.4|13113.4|13098.4|13113.4|13098.4|2
1653641270000|2022-05-27 08:47:50|13113|13098|13112.2|13097.2|13113|13098|13112.2|13097.2|0
1653641280000|2022-05-27 08:48:00|13112|13097|13112|13097|13112|13097|13112|13097|0
1653641290000|2022-05-27 08:48:10|13111.5|13096.5|13111.5|13096.5|13111.5|13096.5|13111.5|13096.5|0
1653641350000|2022-05-27 08:49:10|13111|13096|13111|13096|13111|13096|13111|13096|0
1653641400000|2022-05-27 08:50:00|13110.1|13095.1|13112.4|13097.4|13112.4|13097.4|13110.1|13095.1|2
1653641540000|2022-05-27 08:52:20|13112.3|13097.3|13115.4|13100.4|13115.4|13100.4|13112.3|13097.3|5
1653641550000|2022-05-27 08:52:30|13115.2|13100.2|13115.2|13100.2|13115.2|13100.2|13115.2|13100.2|0
1653641560000|2022-05-27 08:52:40|13114.9|13099.9|13114.9|13099.9|13114.9|13099.9|13114.9|13099.9|0
1653641570000|2022-05-27 08:52:50|13113.4|13098.4|13113.4|13098.4|13113.4|13098.4|13113.4|13098.4|0
1653641730000|2022-05-27 08:55:30|13111.6|13096.6|13111.6|13096.6|13111.6|13096.6|13111.6|13096.6|0
1653641740000|2022-05-27 08:55:40|13109.4|13094.4|13109.4|13094.4|13109.4|13094.4|13109.4|13094.4|0
1653641770000|2022-05-27 08:56:10|13109.3|13094.3|13109.3|13094.3|13109.3|13094.3|13109.3|13094.3|0
1653641840000|2022-05-27 08:57:20|13106.5|13091.5|13104.8|13089.8|13106.5|13091.5|13104.3|13089.3|2
1653641850000|2022-05-27 08:57:30|13104.3|13089.3|13104.3|13089.3|13104.3|13089.3|13104.3|13089.3|0
1653641860000|2022-05-27 08:57:40|13104.8|13089.8|13104.8|13089.8|13104.8|13089.8|13104.8|13089.8|0
1653641890000|2022-05-27 08:58:10|13105.9|13090.9|13105.9|13090.9|13106|13091|13105.4|13090.4|0
1653641950000|2022-05-27 08:59:10|13106.6|13091.6|13106.8|13091.8|13106.8|13091.8|13106.5|13091.5|0
1653641970000|2022-05-27 08:59:30|13106.6|13091.6|13106.8|13091.8|13106.8|13091.8|13106.5|13091.5|0
1653642000000|2022-05-27 09:00:00|13106.3|13091.3|13105.8|13090.8|13106.3|13091.3|13105.8|13090.8|0
1653642070000|2022-05-27 09:01:10|13105.7|13090.7|13105.7|13090.7|13105.7|13090.7|13105.7|13090.7|0
1653642140000|2022-05-27 09:02:20|13104.9|13089.9|13100.3|13085.3|13104.9|13089.9|13100.3|13085.3|2
1653642150000|2022-05-27 09:02:30|13101.4|13086.4|13101.4|13086.4|13101.4|13086.4|13101.4|13086.4|2
1653642160000|2022-05-27 09:02:40|13102.2|13087.2|13102.7|13087.7|13102.7|13087.7|13102.2|13087.2|0
1653642330000|2022-05-27 09:05:30|13103.5|13088.5|13104.1|13089.1|13104.1|13089.1|13103.5|13088.5|0
1653642410000|2022-05-27 09:06:50|13102.1|13087.1|13102.1|13087.1|13102.1|13087.1|13102.1|13087.1|0
1653642420000|2022-05-27 09:07:00|13101.5|13086.5|13101.5|13086.5|13101.5|13086.5|13101.5|13086.5|1
1653642440000|2022-05-27 09:07:20|13104.3|13089.3|13106.1|13091.1|13106.1|13091.1|13104.3|13089.3|2
1653642450000|2022-05-27 09:07:30|13104.1|13089.1|13104.1|13089.1|13104.1|13089.1|13104.1|13089.1|0
1653642460000|2022-05-27 09:07:40|13104|13089|13104|13089|13104|13089|13104|13089|0
1653642490000|2022-05-27 09:08:10|13103.4|13088.4|13103.4|13088.4|13103.4|13088.4|13103.4|13088.4|0
1653642520000|2022-05-27 09:08:40|13103.5|13088.5|13103.5|13088.5|13103.5|13088.5|13103.5|13088.5|0
1653642760000|2022-05-27 09:12:40|13103.4|13088.4|13103.4|13088.4|13103.4|13088.4|13103.4|13088.4|0
1653642900000|2022-05-27 09:15:00|13103.6|13088.6|13103.6|13088.6|13103.6|13088.6|13103.6|13088.6|0
1653643070000|2022-05-27 09:17:50|13100.3|13085.3|13100.1|13085.1|13100.3|13085.3|13100.1|13085.1|0
1653643080000|2022-05-27 09:18:00|13099.7|13084.7|13099.7|13084.7|13099.7|13084.7|13099.7|13084.7|0
1653643120000|2022-05-27 09:18:40|13099.5|13084.5|13099.5|13084.5|13099.5|13084.5|13099.5|13084.5|0
1653643160000|2022-05-27 09:19:20|13099.7|13084.7|13098.8|13083.8|13099.9|13084.9|13098.8|13083.8|0
1653643170000|2022-05-27 09:19:30|13099|13084|13099|13084|13099|13084|13099|13084|0
1653643190000|2022-05-27 09:19:50|13099.3|13084.3|13099.3|13084.3|13099.3|13084.3|13099.3|13084.3|1
1653643200000|2022-05-27 09:20:00|13099|13084|13099.9|13084.9|13099.9|13084.9|13099|13084|2
1653643210000|2022-05-27 09:20:10|13100.2|13085.2|13099.9|13084.9|13100.2|13085.2|13099.7|13084.7|0
1653643300000|2022-05-27 09:21:40|13100.5|13085.5|13100.5|13085.5|13100.5|13085.5|13100.5|13085.5|0
1653643330000|2022-05-27 09:22:10|13102.2|13087.2|13102.2|13087.2|13102.2|13087.2|13102.2|13087.2|0
1653643360000|2022-05-27 09:22:40|13101.3|13086.3|13101.3|13086.3|13101.3|13086.3|13101.3|13086.3|0
1653643410000|2022-05-27 09:23:30|13101.6|13086.6|13101.6|13086.6|13101.6|13086.6|13101.6|13086.6|0
1653643440000|2022-05-27 09:24:00|13101.8|13086.8|13101.8|13086.8|13101.8|13086.8|13101.8|13086.8|0
1653643470000|2022-05-27 09:24:30|13101.5|13086.5|13101.5|13086.5|13101.5|13086.5|13101.5|13086.5|0
1653643500000|2022-05-27 09:25:00|13101.1|13086.1|13101.3|13086.3|13101.3|13086.3|13101.1|13086.1|0
1653643580000|2022-05-27 09:26:20|13101.8|13086.8|13101.8|13086.8|13101.8|13086.8|13101.8|13086.8|0
1653643590000|2022-05-27 09:26:30|13101.7|13086.7|13101.7|13086.7|13101.7|13086.7|13101.7|13086.7|0
1653643680000|2022-05-27 09:28:00|13101.5|13086.5|13101.7|13086.7|13101.7|13086.7|13101.5|13086.5|0
1653643800000|2022-05-27 09:30:00|13101.5|13086.5|13101.7|13086.7|13101.7|13086.7|13101.5|13086.5|0
1653643900000|2022-05-27 09:31:40|13101.6|13086.6|13101.6|13086.6|13101.6|13086.6|13101.6|13086.6|0
1653644040000|2022-05-27 09:34:00|13103.4|13088.4|13103.9|13088.9|13103.9|13088.9|13103.4|13088.4|0
1653644110000|2022-05-27 09:35:10|13104.7|13089.7|13104.7|13089.7|13104.7|13089.7|13104.7|13089.7|0
1653644130000|2022-05-27 09:35:30|13104.9|13089.9|13105.3|13090.3|13105.3|13090.3|13104.9|13089.9|1
1653644150000|2022-05-27 09:35:50|13108|13093|13108.2|13093.2|13108.2|13093.2|13108|13093|1
1653644170000|2022-05-27 09:36:10|13108|13093|13108|13093|13108|13093|13108|13093|0
1653644220000|2022-05-27 09:37:00|13105.3|13090.3|13105.3|13090.3|13105.3|13090.3|13105.3|13090.3|0
1653644250000|2022-05-27 09:37:30|13105.2|13090.2|13105.2|13090.2|13105.2|13090.2|13105.2|13090.2|0
1653644360000|2022-05-27 09:39:20|13104.9|13089.9|13104.6|13089.6|13104.9|13089.9|13104.6|13089.6|0
1653644400000|2022-05-27 09:40:00|13108.1|13093.1|13108.1|13093.1|13108.1|13093.1|13108.1|13093.1|1
1653644490000|2022-05-27 09:41:30|13108.9|13093.9|13109.1|13094.1|13109.1|13094.1|13108.9|13093.9|0
1653644500000|2022-05-27 09:41:40|13108.9|13093.9|13108.9|13093.9|13108.9|13093.9|13108.9|13093.9|0
1653644590000|2022-05-27 09:43:10|13108.8|13093.8|13108.8|13093.8|13108.8|13093.8|13108.8|13093.8|0
1653644770000|2022-05-27 09:46:10|13109|13094|13109|13094|13109|13094|13109|13094|0
1653644860000|2022-05-27 09:47:40|13108.8|13093.8|13108.8|13093.8|13108.8|13093.8|13108.8|13093.8|0
1653644910000|2022-05-27 09:48:30|13108.7|13093.7|13108.7|13093.7|13108.7|13093.7|13108.7|13093.7|0
1653644950000|2022-05-27 09:49:10|13108.9|13093.9|13108.9|13093.9|13108.9|13093.9|13108.9|13093.9|0
1653644970000|2022-05-27 09:49:30|13108.7|13093.7|13108.7|13093.7|13108.7|13093.7|13108.7|13093.7|0
1653645020000|2022-05-27 09:50:20|13109.2|13094.2|13108.7|13093.7|13109.2|13094.2|13108.7|13093.7|1
1653645100000|2022-05-27 09:51:40|13110.1|13095.1|13110.3|13095.3|13110.8|13095.8|13110.1|13095.1|2
1653645110000|2022-05-27 09:51:50|13110.1|13095.1|13108.5|13093.5|13110.1|13095.1|13108.5|13093.5|1
1653645130000|2022-05-27 09:52:10|13109.5|13094.5|13109.5|13094.5|13109.5|13094.5|13109.5|13094.5|1
1653645300000|2022-05-27 09:55:00|13110.5|13095.5|13111.1|13096.1|13111.1|13096.1|13110.5|13095.5|0
1653645350000|2022-05-27 09:55:50|13111.7|13096.7|13112|13097|13112|13097|13111.7|13096.7|0
1653645410000|2022-05-27 09:56:50|13109.7|13094.7|13108.8|13093.8|13109.7|13094.7|13108.8|13093.8|1
1653645460000|2022-05-27 09:57:40|13109|13094|13108.8|13093.8|13109.2|13094.2|13108.8|13093.8|0
1653645520000|2022-05-27 09:58:40|13109.4|13094.4|13108.8|13093.8|13109.4|13094.4|13108.8|13093.8|0
1653645550000|2022-05-27 09:59:10|13108.7|13093.7|13108.7|13093.7|13108.7|13093.7|13108.7|13093.7|0
1653645610000|2022-05-27 10:00:10|13108.9|13093.9|13109.7|13094.7|13109.7|13094.7|13108.9|13093.9|0
1653645620000|2022-05-27 10:00:20|13110.2|13095.2|13110.2|13095.2|13110.2|13095.2|13109.7|13094.7|0
1653645630000|2022-05-27 10:00:30|13111|13096|13111|13096|13111|13096|13111|13096|0
1653645640000|2022-05-27 10:00:40|13111.4|13096.4|13111|13096|13111.4|13096.4|13111|13096|0
1653645650000|2022-05-27 10:00:50|13111.2|13096.2|13111.2|13096.2|13111.2|13096.2|13111.2|13096.2|0
1653645820000|2022-05-27 10:03:40|13111.4|13096.4|13111.4|13096.4|13111.4|13096.4|13111.4|13096.4|0
1653645840000|2022-05-27 10:04:00|13111.2|13096.2|13111.4|13096.4|13111.4|13096.4|13111.2|13096.2|0
1653645900000|2022-05-27 10:05:00|13111.3|13096.3|13111.1|13096.1|13111.3|13096.3|13111.1|13096.1|0
1653645910000|2022-05-27 10:05:10|13110.9|13095.9|13110.9|13095.9|13110.9|13095.9|13110.9|13095.9|0
1653646080000|2022-05-27 10:08:00|13111.1|13096.1|13110.9|13095.9|13111.1|13096.1|13110.9|13095.9|0
1653646090000|2022-05-27 10:08:10|13111.1|13096.1|13111.1|13096.1|13111.1|13096.1|13111.1|13096.1|1
1653646100000|2022-05-27 10:08:20|13111.4|13096.4|13111.2|13096.2|13112|13097|13111.2|13096.2|1
1653646120000|2022-05-27 10:08:40|13110.9|13095.9|13110.9|13095.9|13110.9|13095.9|13110.9|13095.9|0
1653646140000|2022-05-27 10:09:00|13110.2|13095.2|13110.5|13095.5|13110.9|13095.9|13110.2|13095.2|0
1653646150000|2022-05-27 10:09:10|13110|13095|13110|13095|13110|13095|13110|13095|0
1653646200000|2022-05-27 10:10:00|13110.5|13095.5|13110.5|13095.5|13110.5|13095.5|13110.5|13095.5|1
1653646230000|2022-05-27 10:10:30|13110.2|13095.2|13110|13095|13110.2|13095.2|13110|13095|0
1653646240000|2022-05-27 10:10:40|13110.2|13095.2|13109.9|13094.9|13110.4|13095.4|13109.9|13094.9|0
1653646260000|2022-05-27 10:11:00|13110.8|13095.8|13110.6|13095.6|13111.1|13096.1|13110.6|13095.6|0
1653646270000|2022-05-27 10:11:10|13110.9|13095.9|13110.9|13095.9|13110.9|13095.9|13110.9|13095.9|0
1653646320000|2022-05-27 10:12:00|13110.6|13095.6|13110.4|13095.4|13110.6|13095.6|13110.4|13095.4|0
1653646330000|2022-05-27 10:12:10|13110.1|13095.1|13110.1|13095.1|13110.1|13095.1|13110.1|13095.1|0
1653646380000|2022-05-27 10:13:00|13110.3|13095.3|13110.1|13095.1|13110.6|13095.6|13110.1|13095.1|0
1653646440000|2022-05-27 10:14:00|13109.9|13094.9|13108.7|13093.7|13109.9|13094.9|13108.7|13093.7|0
1653646450000|2022-05-27 10:14:10|13109|13094|13109|13094|13109|13094|13109|13094|0
1653646500000|2022-05-27 10:15:00|13108.5|13093.5|13108.5|13093.5|13108.5|13093.5|13108.5|13093.5|0
1653646530000|2022-05-27 10:15:30|13108.1|13093.1|13108.1|13093.1|13108.1|13093.1|13107.9|13092.9|1
1653646540000|2022-05-27 10:15:40|13107.9|13092.9|13107.9|13092.9|13107.9|13092.9|13107.9|13092.9|0
1653646560000|2022-05-27 10:16:00|13108.1|13093.1|13107.7|13092.7|13108.1|13093.1|13107.7|13092.7|0
1653646600000|2022-05-27 10:16:40|13107.9|13092.9|13107.4|13092.4|13107.9|13092.9|13107.4|13092.4|5
1653646620000|2022-05-27 10:17:00|13107.6|13092.6|13107.2|13092.2|13107.6|13092.6|13107.2|13092.2|3
1653646630000|2022-05-27 10:17:10|13104.6|13089.6|13105.6|13090.6|13105.7|13090.7|13104.6|13089.6|1
1653646640000|2022-05-27 10:17:20|13105.4|13090.4|13105.7|13090.7|13105.9|13090.9|13105.4|13090.4|51
1653646650000|2022-05-27 10:17:30|13104.3|13089.3|13104.3|13089.3|13104.3|13089.3|13104.3|13089.3|0
1653646670000|2022-05-27 10:17:50|13104.5|13089.5|13102.4|13087.4|13104.5|13089.5|13102.4|13087.4|1
1653646680000|2022-05-27 10:18:00|13102.2|13087.2|13102.2|13087.2|13102.2|13087.2|13102.2|13087.2|0
1653646690000|2022-05-27 10:18:10|13101.6|13086.6|13101.6|13086.6|13101.6|13086.6|13101.6|13086.6|0
1653646740000|2022-05-27 10:19:00|13101.2|13086.2|13100.7|13085.7|13101.4|13086.4|13100.7|13085.7|7
1653646750000|2022-05-27 10:19:10|||||||||2
1653646760000|2022-05-27 10:19:20|13101|13086|13103.9|13088.9|13103.9|13088.9|13101|13086|2
1653646770000|2022-05-27 10:19:30|13103.6|13088.6|13103.6|13088.6|13103.6|13088.6|13103.6|13088.6|0
1653646790000|2022-05-27 10:19:50|13103.8|13088.8|13104.3|13089.3|13104.3|13089.3|13103.8|13088.8|0
1653646800000|2022-05-27 10:20:00|13103.9|13088.9|13104.1|13089.1|13104.1|13089.1|13103.9|13088.9|0
1653646810000|2022-05-27 10:20:10|13103.1|13088.1|13103.1|13088.1|13103.1|13088.1|13103.1|13088.1|0
1653646820000|2022-05-27 10:20:20|13101.6|13086.6|13101.6|13086.6|13101.6|13086.6|13101.6|13086.6|19
1653646860000|2022-05-27 10:21:00|13101.5|13086.5|13102.6|13087.6|13102.6|13087.6|13101.5|13086.5|0
1653646940000|2022-05-27 10:22:20|13103|13088|13103|13088|13103|13088|13103|13088|0
1653646960000|2022-05-27 10:22:40|13103.4|13088.4|13103.4|13088.4|13103.4|13088.4|13103.4|13088.4|1
1653647170000|2022-05-27 10:26:10|13103.6|13088.6|13104.8|13089.8|13104.8|13089.8|13103.6|13088.6|0
1653647190000|2022-05-27 10:26:30|13104.2|13089.2|13105.3|13090.3|13105.3|13090.3|13104.2|13089.2|0
1653647200000|2022-05-27 10:26:40|13105.6|13090.6|13105.6|13090.6|13105.6|13090.6|13105.6|13090.6|0
1653647230000|2022-05-27 10:27:10|13105.4|13090.4|13105.4|13090.4|13105.4|13090.4|13105.4|13090.4|0
1653647240000|2022-05-27 10:27:20|13104.5|13089.5|13103.9|13088.9|13104.7|13089.7|13103.9|13088.9|1
1653647250000|2022-05-27 10:27:30|13103.6|13088.6|13103.8|13088.8|13103.8|13088.8|13103.6|13088.6|0
1653647340000|2022-05-27 10:29:00|13104|13089|13104|13089|13104|13089|13104|13089|0
1653647420000|2022-05-27 10:30:20|13103.8|13088.8|13103.8|13088.8|13103.8|13088.8|13103.8|13088.8|0
1653647440000|2022-05-27 10:30:40|13104|13089|13104|13089|13104|13089|13104|13089|0
1653647450000|2022-05-27 10:30:50|13104.3|13089.3|13105.8|13090.8|13105.8|13090.8|13104.3|13089.3|1
1653647460000|2022-05-27 10:31:00|13106|13091|13106|13091|13106|13091|13106|13091|0
1653647610000|2022-05-27 10:33:30|13105.9|13090.9|13105.9|13090.9|13105.9|13090.9|13105.9|13090.9|0
1653647650000|2022-05-27 10:34:10|13106.1|13091.1|13106.9|13091.9|13106.9|13091.9|13106.1|13091.1|0
1653647660000|2022-05-27 10:34:20|13109.6|13094.6|13109.6|13094.6|13109.6|13094.6|13109.6|13094.6|1
1653647670000|2022-05-27 10:34:30|13110.2|13095.2|13109.8|13094.8|13110.2|13095.2|13109.8|13094.8|0
1653647680000|2022-05-27 10:34:40|13109.6|13094.6|13109.4|13094.4|13109.6|13094.6|13109.4|13094.4|0
1653647690000|2022-05-27 10:34:50|13109.2|13094.2|13108.8|13093.8|13109.2|13094.2|13108.8|13093.8|0
1653647700000|2022-05-27 10:35:00|13108.6|13093.6|13107.6|13092.6|13108.6|13093.6|13107.6|13092.6|1
1653647710000|2022-05-27 10:35:10|13107.1|13092.1|13106.8|13091.8|13107.1|13092.1|13104.5|13089.5|3
1653647730000|2022-05-27 10:35:30|13108.3|13093.3|13108.9|13093.9|13108.9|13093.9|13108.3|13093.3|0
1653647740000|2022-05-27 10:35:40|13109.2|13094.2|13109.2|13094.2|13109.2|13094.2|13109.2|13094.2|2
1653647760000|2022-05-27 10:36:00|13109.6|13094.6|13109.6|13094.6|13113.9|13098.9|13109.6|13094.6|4
1653647770000|2022-05-27 10:36:10|13109.4|13094.4|13109|13094|13109.6|13094.6|13109|13094|0
1653647780000|2022-05-27 10:36:20|13108.5|13093.5|13108|13093|13108.5|13093.5|13108|13093|1
1653647800000|2022-05-27 10:36:40|13107.6|13092.6|13107.2|13092.2|13107.6|13092.6|13107.2|13092.2|0
1653647810000|2022-05-27 10:36:50|13106.7|13091.7|13106.7|13091.7|13106.7|13091.7|13106.7|13091.7|0
1653647820000|2022-05-27 10:37:00|13106.2|13091.2|13105.1|13090.1|13106.2|13091.2|13105.1|13090.1|0
1653647830000|2022-05-27 10:37:10|13104.9|13089.9|13103.7|13088.7|13104.9|13089.9|13103.7|13088.7|0
1653647880000|2022-05-27 10:38:00|13103.5|13088.5|13103.5|13088.5|13103.5|13088.5|13103.5|13088.5|0
1653647890000|2022-05-27 10:38:10|13103.1|13088.1|13103.1|13088.1|13103.1|13088.1|13103.1|13088.1|0
1653647900000|2022-05-27 10:38:20|13102.6|13087.6|13102.1|13087.1|13102.6|13087.6|13102.1|13087.1|0
1653647910000|2022-05-27 10:38:30|13101.6|13086.6|13101.6|13086.6|13101.6|13086.6|13101.6|13086.6|0
1653647920000|2022-05-27 10:38:40|13101.4|13086.4|13104.1|13089.1|13104.1|13089.1|13101.4|13086.4|1
1653647940000|2022-05-27 10:39:00|13103.8|13088.8|13101.3|13086.3|13103.8|13088.8|13101.3|13086.3|0
1653647970000|2022-05-27 10:39:30|13103.3|13088.3|13105.9|13090.9|13105.9|13090.9|13103.3|13088.3|1
1653648030000|2022-05-27 10:40:30|13106.1|13091.1|13106.1|13091.1|13106.1|13091.1|13106.1|13091.1|0
1653648080000|2022-05-27 10:41:20|13107.2|13092.2|13108.9|13093.9|13108.9|13093.9|13107.2|13092.2|1
1653648120000|2022-05-27 10:42:00|13109.4|13094.4|13109.4|13094.4|13109.4|13094.4|13109.4|13094.4|0
1653648130000|2022-05-27 10:42:10|13109.1|13094.1|13109.6|13094.6|13109.8|13094.8|13109.1|13094.1|0
1653648140000|2022-05-27 10:42:20|13109.8|13094.8|13110.3|13095.3|13110.3|13095.3|13109.6|13094.6|0
1653648150000|2022-05-27 10:42:30|13110.6|13095.6|13110.6|13095.6|13110.6|13095.6|13110.6|13095.6|0
1653648160000|2022-05-27 10:42:40|13110.3|13095.3|13110.3|13095.3|13110.3|13095.3|13110.3|13095.3|0
1653648260000|2022-05-27 10:44:20|13110.5|13095.5|13110.9|13095.9|13110.9|13095.9|13110.5|13095.5|0
1653648270000|2022-05-27 10:44:30|13110.7|13095.7|13110.7|13095.7|13110.7|13095.7|13110.7|13095.7|0
1653648370000|2022-05-27 10:46:10|13110.9|13095.9|13110.5|13095.5|13110.9|13095.9|13110.5|13095.5|0
1653648380000|2022-05-27 10:46:20|13108.6|13093.6|13108.6|13093.6|13108.6|13093.6|13108.6|13093.6|1
1653648410000|2022-05-27 10:46:50|13108.8|13093.8|13108.8|13093.8|13108.8|13093.8|13108.8|13093.8|0
1653648460000|2022-05-27 10:47:40|13108.7|13093.7|13108.7|13093.7|13108.7|13093.7|13108.7|13093.7|0
1653648470000|2022-05-27 10:47:50|13109.4|13094.4|13109.4|13094.4|13109.4|13094.4|13109.4|13094.4|0
1653648510000|2022-05-27 10:48:30|13109.2|13094.2|13109.2|13094.2|13109.2|13094.2|13109.2|13094.2|0
1653648550000|2022-05-27 10:49:10|13108.9|13093.9|13108.9|13093.9|13108.9|13093.9|13108.9|13093.9|0
1653648570000|2022-05-27 10:49:30|13108.7|13093.7|13109.2|13094.2|13109.4|13094.4|13107.4|13092.4|0
1653648580000|2022-05-27 10:49:40|13109|13094|13109.4|13094.4|13109.4|13094.4|13109|13094|1
1653648620000|2022-05-27 10:50:20|13109.7|13094.7|13114.4|13099.4|13115|13100|13109.7|13094.7|1
1653648650000|2022-05-27 10:50:50|13119.2|13104.2|13120|13105|13120|13105|13119.2|13104.2|1
1653648660000|2022-05-27 10:51:00|13119.7|13104.7|13120.5|13105.5|13120.5|13105.5|13118.4|13103.4|1
1653648670000|2022-05-27 10:51:10|13119.5|13104.5|13116.6|13101.6|13119.5|13104.5|13116.6|13101.6|0
1653648680000|2022-05-27 10:51:20|13116.3|13101.3|13115.9|13100.9|13116.3|13101.3|13115.9|13100.9|1
1653648690000|2022-05-27 10:51:30|13117.9|13102.9|13118.9|13103.9|13118.9|13103.9|13117.9|13102.9|1
1653648700000|2022-05-27 10:51:40|13120.8|13105.8|13120.4|13105.4|13123.1|13108.1|13120.4|13105.4|3
1653648710000|2022-05-27 10:51:50|13120.9|13105.9|13121.1|13106.1|13121.1|13106.1|13120.9|13105.9|0
1653648730000|2022-05-27 10:52:10|13120.4|13105.4|13120.9|13105.9|13120.9|13105.9|13120.2|13105.2|1
1653648740000|2022-05-27 10:52:20|13120.7|13105.7|13120.9|13105.9|13121.1|13106.1|13120.4|13105.4|0
1653648750000|2022-05-27 10:52:30|13121.1|13106.1|13120.4|13105.4|13121.1|13106.1|13120.4|13105.4|1
1653648770000|2022-05-27 10:52:50|||||||||1
1653648780000|2022-05-27 10:53:00|13119.6|13104.6|13119.4|13104.4|13119.6|13104.6|13119.4|13104.4|0
1653648810000|2022-05-27 10:53:30|13119.3|13104.3|13119.3|13104.3|13119.3|13104.3|13119.3|13104.3|0
1653648900000|2022-05-27 10:55:00|13118.8|13103.8|13118.8|13103.8|13118.8|13103.8|13118.8|13103.8|1
1653648910000|2022-05-27 10:55:10|13119|13104|13118.8|13103.8|13119|13104|13118.8|13103.8|0
1653648930000|2022-05-27 10:55:30|13122|13107|13123.2|13108.2|13123.2|13108.2|13122|13107|13
1653648940000|2022-05-27 10:55:40|13124.9|13109.9|13124.6|13109.6|13125.7|13110.7|13123.4|13108.4|4
1653648950000|2022-05-27 10:55:50|13126.1|13111.1|13126.3|13111.3|13126.3|13111.3|13126.1|13111.1|2
1653648960000|2022-05-27 10:56:00|13130|13115|13130|13115|13130|13115|13130|13115|1
1653648970000|2022-05-27 10:56:10|13130.3|13115.3|13130.3|13115.3|13130.3|13115.3|13130.3|13115.3|0
1653649030000|2022-05-27 10:57:10|13132.3|13117.3|13132.3|13117.3|13132.3|13117.3|13132.3|13117.3|0
1653649070000|2022-05-27 10:57:50|13125.1|13110.1|13125.3|13110.3|13125.3|13110.3|13125.1|13110.1|4
1653649080000|2022-05-27 10:58:00|13126.7|13111.7|13126.7|13111.7|13126.7|13111.7|13126.7|13111.7|0
1653649090000|2022-05-27 10:58:10|13126.5|13111.5|13126.2|13111.2|13126.5|13111.5|13126.2|13111.2|0
1653649110000|2022-05-27 10:58:30|13124.7|13109.7|13124.7|13109.7|13124.7|13109.7|13124.7|13109.7|0
1653649130000|2022-05-27 10:58:50|13124.2|13109.2|13122.8|13107.8|13124.2|13109.2|13122.8|13107.8|1
1653649140000|2022-05-27 10:59:00|13122.1|13107.1|13122.1|13107.1|13122.1|13107.1|13122.1|13107.1|0
1653649160000|2022-05-27 10:59:20|13121.7|13106.7|13121.2|13106.2|13121.7|13106.7|13121.2|13106.2|0
1653649170000|2022-05-27 10:59:30|13120.7|13105.7|13120.7|13105.7|13120.7|13105.7|13120.7|13105.7|0
1653649190000|2022-05-27 10:59:50|13119.2|13104.2|13126.8|13111.8|13127.4|13112.4|13118.7|13103.7|16
1653649200000|2022-05-27 11:00:00|13126.3|13111.3|13126.3|13111.3|13126.3|13111.3|13126.3|13111.3|0
1653649220000|2022-05-27 11:00:20|13126.8|13111.8|13126.8|13111.8|13126.8|13111.8|13126.8|13111.8|0
1653649250000|2022-05-27 11:00:50|||||||||1
1653649300000|2022-05-27 11:01:40|13127|13112|13127|13112|13127|13112|13127|13112|0
1653649310000|2022-05-27 11:01:50|||||||||1
1653649320000|2022-05-27 11:02:00|13126.8|13111.8|13126.5|13111.5|13126.8|13111.8|13126.5|13111.5|0
1653649340000|2022-05-27 11:02:20|13127.6|13112.6|13128|13113|13128.2|13113.2|13127.6|13112.6|0
1653649350000|2022-05-27 11:02:30|13127.7|13112.7|13126.6|13111.6|13127.7|13112.7|13126.6|13111.6|1
1653649370000|2022-05-27 11:02:50|13126.9|13111.9|13127.7|13112.7|13127.7|13112.7|13126.9|13111.9|1
1653649380000|2022-05-27 11:03:00|13127.9|13112.9|13126|13111|13127.9|13112.9|13126|13111|0
1653649390000|2022-05-27 11:03:10|13124.1|13109.1|13124.1|13109.1|13124.1|13109.1|13124.1|13109.1|0
1653649410000|2022-05-27 11:03:30|13126.6|13111.6|13126.6|13111.6|13126.6|13111.6|13126.6|13111.6|0
1653649420000|2022-05-27 11:03:40|13127.6|13112.6|13127.6|13112.6|13127.6|13112.6|13127.6|13112.6|0
1653649430000|2022-05-27 11:03:50|13127.1|13112.1|13120.1|13105.1|13127.1|13112.1|13120.1|13105.1|3
1653649440000|2022-05-27 11:04:00|13119.6|13104.6|13119.6|13104.6|13119.6|13104.6|13119.6|13104.6|1
1653649490000|2022-05-27 11:04:50|13119.8|13104.8|13119.8|13104.8|13119.8|13104.8|13119.8|13104.8|1
1653649500000|2022-05-27 11:05:00|13119.6|13104.6|13118.6|13103.6|13119.6|13104.6|13118.6|13103.6|0
1653649510000|2022-05-27 11:05:10|13118.5|13103.5|13118.5|13103.5|13118.5|13103.5|13118.5|13103.5|0
1653649540000|2022-05-27 11:05:40|13119.1|13104.1|13119.1|13104.1|13119.1|13104.1|13119.1|13104.1|2
1653649550000|2022-05-27 11:05:50|||||||||1
1653649570000|2022-05-27 11:06:10|13117.1|13102.1|13115.4|13100.4|13117.1|13102.1|13115.4|13100.4|4
1653649580000|2022-05-27 11:06:20|13115.6|13100.6|13114.7|13099.7|13115.6|13100.6|13114.7|13099.7|0
1653649590000|2022-05-27 11:06:30|13114.5|13099.5|13114.7|13099.7|13114.7|13099.7|13114.2|13099.2|0
1653649600000|2022-05-27 11:06:40|13114|13099|13114|13099|13114|13099|13114|13099|0
1653649610000|2022-05-27 11:06:50|13113.2|13098.2|13111.5|13096.5|13113.2|13098.2|13111.5|13096.5|0
1653649620000|2022-05-27 11:07:00|13110.7|13095.7|13110.5|13095.5|13110.9|13095.9|13110.5|13095.5|0
1653649640000|2022-05-27 11:07:20|13109.7|13094.7|13109.7|13094.7|13109.7|13094.7|13109.7|13094.7|0
1653649680000|2022-05-27 11:08:00|13110.4|13095.4|13109.9|13094.9|13110.4|13095.4|13109.9|13094.9|0
1653649690000|2022-05-27 11:08:10|13110.1|13095.1|13110.3|13095.3|13110.3|13095.3|13109.9|13094.9|0
1653649710000|2022-05-27 11:08:30|13110.8|13095.8|13110.8|13095.8|13110.8|13095.8|13110.8|13095.8|0
1653649720000|2022-05-27 11:08:40|13110.1|13095.1|13110.3|13095.3|13110.3|13095.3|13110.1|13095.1|0
1653649730000|2022-05-27 11:08:50|13109.9|13094.9|13110.5|13095.5|13110.5|13095.5|13109.9|13094.9|1
1653649740000|2022-05-27 11:09:00|13110.3|13095.3|13110.3|13095.3|13110.3|13095.3|13110.3|13095.3|0
1653649780000|2022-05-27 11:09:40|13109.9|13094.9|13109.9|13094.9|13109.9|13094.9|13109.9|13094.9|0
1653649800000|2022-05-27 11:10:00|13111|13096|13111|13096|13111|13096|13111|13096|0
1653649810000|2022-05-27 11:10:10|13111.2|13096.2|13111.2|13096.2|13111.2|13096.2|13111.2|13096.2|0
1653649840000|2022-05-27 11:10:40|13110.9|13095.9|13110.9|13095.9|13110.9|13095.9|13110.9|13095.9|0
1653649850000|2022-05-27 11:10:50|13110.7|13095.7|13110.7|13095.7|13110.7|13095.7|13110.7|13095.7|0
1653649870000|2022-05-27 11:11:10|13109.7|13094.7|13109.7|13094.7|13109.7|13094.7|13109.7|13094.7|0
1653649890000|2022-05-27 11:11:30|13109.6|13094.6|13109.6|13094.6|13109.6|13094.6|13109.6|13094.6|0
1653649900000|2022-05-27 11:11:40|13110.7|13095.7|13110.9|13095.9|13110.9|13095.9|13110.7|13095.7|0
1653649970000|2022-05-27 11:12:50|13110|13095|13107.8|13092.8|13110|13095|13107.8|13092.8|2
1653649980000|2022-05-27 11:13:00|13107.3|13092.3|13107.3|13092.3|13107.3|13092.3|13107|13092|1
1653650010000|2022-05-27 11:13:30|13107.2|13092.2|13107.2|13092.2|13107.2|13092.2|13107.2|13092.2|0
1653650020000|2022-05-27 11:13:40|13107.5|13092.5|13107.5|13092.5|13107.5|13092.5|13107.5|13092.5|0
1653650080000|2022-05-27 11:14:40|13107.2|13092.2|13107.2|13092.2|13107.2|13092.2|13107.2|13092.2|0
1653650110000|2022-05-27 11:15:10|13105.5|13090.5|13105.5|13090.5|13105.5|13090.5|13105.5|13090.5|0
1653650140000|2022-05-27 11:15:40|13105.8|13090.8|13105.8|13090.8|13105.8|13090.8|13105.8|13090.8|0
1653650180000|2022-05-27 11:16:20|13105.3|13090.3|13102.8|13087.8|13105.3|13090.3|13102.8|13087.8|2
1653650220000|2022-05-27 11:17:00|13103.2|13088.2|13103|13088|13103.2|13088.2|13103|13088|0
1653650280000|2022-05-27 11:18:00|13102.9|13087.9|13102.7|13087.7|13102.9|13087.9|13102.7|13087.7|0
1653650340000|2022-05-27 11:19:00|13103.1|13088.1|13102.2|13087.2|13103.1|13088.1|13102.2|13087.2|0
1653650400000|2022-05-27 11:20:00|13102.8|13087.8|13102.3|13087.3|13102.8|13087.8|13102.3|13087.3|0
1653650410000|2022-05-27 11:20:10|13101.7|13086.7|13101.7|13086.7|13101.7|13086.7|13101.7|13086.7|0
1653650440000|2022-05-27 11:20:40|13102|13087|13102|13087|13102|13087|13102|13087|0
1653650450000|2022-05-27 11:20:50|13101.4|13086.4|13101|13086|13101.4|13086.4|13101|13086|2
1653650460000|2022-05-27 11:21:00|13101.2|13086.2|13102|13087|13103|13088|13101.2|13086.2|0
1653650470000|2022-05-27 11:21:10|13101.7|13086.7|13100.2|13085.2|13101.7|13086.7|13099.7|13084.7|6
1653650490000|2022-05-27 11:21:30|||||||||1
1653650520000|2022-05-27 11:22:00|13101.1|13086.1|13100.6|13085.6|13101.1|13086.1|13100.6|13085.6|0
1653650580000|2022-05-27 11:23:00|13100.1|13085.1|13100.1|13085.1|13100.1|13085.1|13100.1|13085.1|0
1653650640000|2022-05-27 11:24:00|13100|13085|13099.5|13084.5|13100.3|13085.3|13099.5|13084.5|0
1653650700000|2022-05-27 11:25:00|13100.2|13085.2|13100|13085|13100.2|13085.2|13100|13085|0
1653650750000|2022-05-27 11:25:50|13086.4|13071.4|13085|13070|13086.4|13071.4|13085|13070|3
1653650760000|2022-05-27 11:26:00|13085.9|13070.9|13074|13059|13085.9|13070.9|13074|13059|24
1653650770000|2022-05-27 11:26:10|13075.1|13060.1|13075.1|13060.1|13075.1|13060.1|13075.1|13060.1|4
1653650780000|2022-05-27 11:26:20|13075.4|13060.4|13079.7|13064.7|13079.7|13064.7|13075.4|13060.4|2
1653650790000|2022-05-27 11:26:30|13080.3|13065.3|13079.3|13064.3|13080.6|13065.6|13079.3|13064.3|2
1653650800000|2022-05-27 11:26:40|13078.1|13063.1|13078.1|13063.1|13078.1|13063.1|13078.1|13063.1|0
1653650820000|2022-05-27 11:27:00|13077.6|13062.6|13077.6|13062.6|13077.6|13062.6|13077.6|13062.6|0
1653650830000|2022-05-27 11:27:10|13077.5|13062.5|13077.3|13062.3|13077.5|13062.5|13077.1|13062.1|3
1653650850000|2022-05-27 11:27:30|||||||||1
1653650860000|2022-05-27 11:27:40|13077.6|13062.6|13077.6|13062.6|13077.6|13062.6|13077.6|13062.6|0
1653650870000|2022-05-27 11:27:50|13077.3|13062.3|13080.2|13065.2|13081.7|13066.7|13077.3|13062.3|2
1653650880000|2022-05-27 11:28:00|13080.9|13065.9|13081.1|13066.1|13081.1|13066.1|13080.7|13065.7|0
1653650910000|2022-05-27 11:28:30|13082.8|13067.8|13085.2|13070.2|13085.2|13070.2|13082.8|13067.8|1
1653650950000|2022-05-27 11:29:10|13083.6|13068.6|13083.4|13068.4|13083.6|13068.6|13083.4|13068.4|0
1653651000000|2022-05-27 11:30:00|13082.6|13067.6|13082.1|13067.1|13082.6|13067.6|13082.1|13067.1|0
1653651010000|2022-05-27 11:30:10|13082.6|13067.6|13082.8|13067.8|13082.8|13067.8|13082.6|13067.6|0
1653651030000|2022-05-27 11:30:30|13083.6|13068.6|13083.1|13068.1|13083.6|13068.6|13083.1|13068.1|1
1653651060000|2022-05-27 11:31:00|13083|13068|13083|13068|13083|13068|13083|13068|0
1653651130000|2022-05-27 11:32:10|13081.3|13066.3|13081.3|13066.3|13081.3|13066.3|13081.3|13066.3|0
1653651190000|2022-05-27 11:33:10|13082.7|13067.7|13086.8|13071.8|13087|13072|13082.7|13067.7|5
1653651200000|2022-05-27 11:33:20|13087|13072|13086.6|13071.6|13087|13072|13086.6|13071.6|0
1653651210000|2022-05-27 11:33:30|13087|13072|13087|13072|13087|13072|13087|13072|0
1653651220000|2022-05-27 11:33:40|13086.3|13071.3|13086.1|13071.1|13086.3|13071.3|13086.1|13071.1|1
1653651250000|2022-05-27 11:34:10|13086.8|13071.8|13086.5|13071.5|13086.8|13071.8|13086.5|13071.5|0
1653651290000|2022-05-27 11:34:50|13087|13072|13086.7|13071.7|13087|13072|13086.7|13071.7|0
1653651330000|2022-05-27 11:35:30|13086.9|13071.9|13086.9|13071.9|13086.9|13071.9|13086.9|13071.9|0
1653651350000|2022-05-27 11:35:50|13088.8|13073.8|13087.2|13072.2|13088.8|13073.8|13087.2|13072.2|0
1653651360000|2022-05-27 11:36:00|13088.1|13073.1|13088.1|13073.1|13088.1|13073.1|13087.9|13072.9|0
1653651410000|2022-05-27 11:36:50|13087.9|13072.9|13086|13071|13087.9|13072.9|13086|13071|0
1653651420000|2022-05-27 11:37:00|13085.7|13070.7|13085.7|13070.7|13085.7|13070.7|13085.7|13070.7|0
1653651480000|2022-05-27 11:38:00|13084|13069|13082.9|13067.9|13084|13069|13082.9|13067.9|1
1653651500000|2022-05-27 11:38:20|13082.7|13067.7|13082.7|13067.7|13082.7|13067.7|13082.7|13067.7|0
1653651520000|2022-05-27 11:38:40|13082.9|13067.9|13083.3|13068.3|13083.3|13068.3|13082.9|13067.9|0
1653651530000|2022-05-27 11:38:50|13083.1|13068.1|13083.1|13068.1|13083.1|13068.1|13083.1|13068.1|0
1653651540000|2022-05-27 11:39:00|13082.7|13067.7|13082.5|13067.5|13082.7|13067.7|13082.5|13067.5|0
1653651580000|2022-05-27 11:39:40|13082.4|13067.4|13082.4|13067.4|13082.4|13067.4|13082.4|13067.4|0
1653651600000|2022-05-27 11:40:00|13082.2|13067.2|13081.6|13066.6|13082.2|13067.2|13081.6|13066.6|0
1653651610000|2022-05-27 11:40:10|13081.2|13066.2|13080.7|13065.7|13081.2|13066.2|13080.2|13065.2|1
1653651620000|2022-05-27 11:40:20|13078.1|13063.1|13079.6|13064.6|13079.6|13064.6|13078.1|13063.1|1
1653651630000|2022-05-27 11:40:30|13076.9|13061.9|13076.9|13061.9|13077.6|13062.6|13076.9|13061.9|0
1653651640000|2022-05-27 11:40:40|13079.5|13064.5|13079.5|13064.5|13079.5|13064.5|13079.5|13064.5|1
1653651650000|2022-05-27 11:40:50|13079.1|13064.1|13078.8|13063.8|13079.1|13064.1|13078.8|13063.8|0
1653651660000|2022-05-27 11:41:00|13079.1|13064.1|13079.1|13064.1|13079.1|13064.1|13079.1|13064.1|0
1653651680000|2022-05-27 11:41:20|13078.6|13063.6|13078.6|13063.6|13078.6|13063.6|13078.6|13063.6|0
1653651720000|2022-05-27 11:42:00|13079|13064|13081.9|13066.9|13081.9|13066.9|13079|13064|1
1653651740000|2022-05-27 11:42:20|13081.5|13066.5|13081.2|13066.2|13081.5|13066.5|13081.2|13066.2|0
1653651750000|2022-05-27 11:42:30|13081|13066|13081|13066|13081|13066|13081|13066|0
1653651760000|2022-05-27 11:42:40|13080.9|13065.9|13080.9|13065.9|13080.9|13065.9|13080.9|13065.9|0
1653651780000|2022-05-27 11:43:00|13080.4|13065.4|13083.4|13068.4|13083.4|13068.4|13080.4|13065.4|2
1653651790000|2022-05-27 11:43:10|13086.1|13071.1|13085.4|13070.4|13086.1|13071.1|13085.4|13070.4|1
1653651800000|2022-05-27 11:43:20|13085.6|13070.6|13086.9|13071.9|13086.9|13071.9|13085.6|13070.6|0
1653651810000|2022-05-27 11:43:30|13087.4|13072.4|13085.2|13070.2|13087.4|13072.4|13085.2|13070.2|1
1653651830000|2022-05-27 11:43:50|13086.5|13071.5|13086.5|13071.5|13086.5|13071.5|13086.5|13071.5|1
1653651840000|2022-05-27 11:44:00|13086.3|13071.3|13085.8|13070.8|13086.3|13071.3|13085.8|13070.8|0
1653651850000|2022-05-27 11:44:10|13086.1|13071.1|13086.1|13071.1|13086.1|13071.1|13086.1|13071.1|0
1653651860000|2022-05-27 11:44:20|13085.8|13070.8|13085.8|13070.8|13085.8|13070.8|13085.8|13070.8|0
1653651890000|2022-05-27 11:44:50|13085.6|13070.6|13085.6|13070.6|13085.6|13070.6|13085.6|13070.6|0
1653652100000|2022-05-27 11:48:20|13085.8|13070.8|13085.8|13070.8|13085.8|13070.8|13085.8|13070.8|0
1653652150000|2022-05-27 11:49:10|13085.7|13070.7|13085.7|13070.7|13085.7|13070.7|13085.7|13070.7|0
1653652170000|2022-05-27 11:49:30|13086.5|13071.5|13086.5|13071.5|13086.5|13071.5|13086.5|13071.5|0
1653652230000|2022-05-27 11:50:30|13086.7|13071.7|13086.7|13071.7|13086.7|13071.7|13086.7|13071.7|0
1653652240000|2022-05-27 11:50:40|13086.5|13071.5|13087.6|13072.6|13088.2|13073.2|13085.8|13070.8|2
1653652250000|2022-05-27 11:50:50|13087.8|13072.8|13087.1|13072.1|13088.2|13073.2|13087.1|13072.1|0
1653652260000|2022-05-27 11:51:00|13087.9|13072.9|13094.2|13079.2|13094.2|13079.2|13087.9|13072.9|2
1653652270000|2022-05-27 11:51:10|13095.1|13080.1|13096.4|13081.4|13096.4|13081.4|13095.1|13080.1|0
1653652280000|2022-05-27 11:51:20|13096.2|13081.2|13096|13081|13096.2|13081.2|13096|13081|0
1653652300000|2022-05-27 11:51:40|13096.3|13081.3|13096.3|13081.3|13096.3|13081.3|13096.3|13081.3|0
1653652360000|2022-05-27 11:52:40|13096.2|13081.2|13096.2|13081.2|13096.2|13081.2|13096.2|13081.2|0
1653652370000|2022-05-27 11:52:50|13097.1|13082.1|13099|13084|13099|13084|13097.1|13082.1|1
1653652380000|2022-05-27 11:53:00|13098.2|13083.2|13098.2|13083.2|13098.2|13083.2|13098.2|13083.2|0
1653652410000|2022-05-27 11:53:30|13097.9|13082.9|13097.9|13082.9|13097.9|13082.9|13097.9|13082.9|0
1653652420000|2022-05-27 11:53:40|13099|13084|13100|13085|13100.5|13085.5|13099|13084|1
1653652430000|2022-05-27 11:53:50|13099.6|13084.6|13099.6|13084.6|13099.6|13084.6|13099.6|13084.6|0
1653652490000|2022-05-27 11:54:50|13101|13086|13100.8|13085.8|13101|13086|13100.8|13085.8|1
1653652500000|2022-05-27 11:55:00|13100.5|13085.5|13097.8|13082.8|13100.5|13085.5|13097.6|13082.6|2
1653652520000|2022-05-27 11:55:20|13097.4|13082.4|13097.9|13082.9|13097.9|13082.9|13097.4|13082.4|7
1653652530000|2022-05-27 11:55:30|13097.7|13082.7|13097.9|13082.9|13097.9|13082.9|13097.4|13082.4|0
1653652550000|2022-05-27 11:55:50|13098.4|13083.4|13100.4|13085.4|13100.9|13085.9|13098.4|13083.4|1
1653652560000|2022-05-27 11:56:00|13099.8|13084.8|13102.1|13087.1|13102.8|13087.8|13099.8|13084.8|10
1653652570000|2022-05-27 11:56:10|13103.2|13088.2|13098.8|13083.8|13103.2|13088.2|13097.2|13082.2|1
1653652580000|2022-05-27 11:56:20|13098.9|13083.9|13099.2|13084.2|13099.4|13084.4|13098.9|13083.9|0
1653652590000|2022-05-27 11:56:30|13098.9|13083.9|13099|13084|13099|13084|13098.7|13083.7|0
1653652610000|2022-05-27 11:56:50|13099.5|13084.5|13099.4|13084.4|13099.5|13084.5|13099.4|13084.4|1
1653652620000|2022-05-27 11:57:00|13099.7|13084.7|13099.9|13084.9|13099.9|13084.9|13099.7|13084.7|1
1653652670000|2022-05-27 11:57:50|13099.7|13084.7|13098.3|13083.3|13100|13085|13097.4|13082.4|1
1653652690000|2022-05-27 11:58:10|13099.1|13084.1|13099.1|13084.1|13099.1|13084.1|13099.1|13084.1|0
1653652730000|2022-05-27 11:58:50|13099.8|13084.8|13099.8|13084.8|13099.8|13084.8|13099.8|13084.8|1
1653652740000|2022-05-27 11:59:00|13098.5|13083.5|13099.5|13084.5|13099.5|13084.5|13098.5|13083.5|1
1653652750000|2022-05-27 11:59:10|13099|13084|13099|13084|13099|13084|13099|13084|0
1653652790000|2022-05-27 11:59:50|13098.4|13083.4|13098.9|13083.9|13098.9|13083.9|13098.4|13083.4|1
1653652800000|2022-05-27 12:00:00|13099.1|13084.1|13103.8|13088.8|13104.1|13089.1|13099.1|13084.1|8
1653652820000|2022-05-27 12:00:20|13105.6|13090.6|13105.1|13090.1|13105.6|13090.6|13105.1|13090.1|2
1653652830000|2022-05-27 12:00:30|13105.4|13090.4|13106.3|13091.3|13106.3|13091.3|13105.4|13090.4|6
1653652850000|2022-05-27 12:00:50|13108.1|13093.1|13110.3|13095.3|13110.3|13095.3|13108.1|13093.1|4
1653652860000|2022-05-27 12:01:00|13106.8|13091.8|13104.4|13089.4|13106.8|13091.8|13104|13089|2
1653652880000|2022-05-27 12:01:20|13103.3|13088.3|13102.9|13087.9|13103.3|13088.3|13102.9|13087.9|1
1653652890000|2022-05-27 12:01:30|13103.7|13088.7|13104|13089|13104|13089|13103.7|13088.7|1
1653652920000|2022-05-27 12:02:00|13108.8|13093.8|13109.2|13094.2|13109.2|13094.2|13108.6|13093.6|12
1653652930000|2022-05-27 12:02:10|13108.9|13093.9|13105.5|13090.5|13108.9|13093.9|13105.2|13090.2|5
1653652950000|2022-05-27 12:02:30|13105.4|13090.4|13105.4|13090.4|13105.4|13090.4|13105.4|13090.4|0
1653652970000|2022-05-27 12:02:50|13105.6|13090.6|13105.6|13090.6|13105.6|13090.6|13105.6|13090.6|1
1653652980000|2022-05-27 12:03:00|13105.4|13090.4|13105.4|13090.4|13105.4|13090.4|13105.4|13090.4|0
1653653000000|2022-05-27 12:03:20|13104.5|13089.5|13104.5|13089.5|13104.5|13089.5|13104.5|13089.5|0
1653653030000|2022-05-27 12:03:50|13106.1|13091.1|13107.6|13092.6|13107.6|13092.6|13106.1|13091.1|2
1653653040000|2022-05-27 12:04:00|13109|13094|13108.8|13093.8|13109.4|13094.4|13108.8|13093.8|3
1653653050000|2022-05-27 12:04:10|13109|13094|13109|13094|13109|13094|13109|13094|0
1653653060000|2022-05-27 12:04:20|13109.2|13094.2|13109.2|13094.2|13109.2|13094.2|13109.2|13094.2|1
1653653080000|2022-05-27 12:04:40|||||||||1
1653653100000|2022-05-27 12:05:00|13106.8|13091.8|13101.1|13086.1|13106.8|13091.8|13101.1|13086.1|3
1653653110000|2022-05-27 12:05:10|13100.8|13085.8|13100.8|13085.8|13100.8|13085.8|13100.8|13085.8|0
1653653140000|2022-05-27 12:05:40|13102.2|13087.2|13102.9|13087.9|13103.5|13088.5|13102.2|13087.2|2
1653653180000|2022-05-27 12:06:20|13102.2|13087.2|13102.2|13087.2|13102.2|13087.2|13102.2|13087.2|0
1653653210000|2022-05-27 12:06:50|13102.6|13087.6|13106.6|13091.6|13106.6|13091.6|13102.6|13087.6|2
1653653220000|2022-05-27 12:07:00|13106.2|13091.2|13106|13091|13106.2|13091.2|13106|13091|0
1653653260000|2022-05-27 12:07:40|13106.8|13091.8|13106.8|13091.8|13106.8|13091.8|13106.8|13091.8|1
1653653270000|2022-05-27 12:07:50|13107.6|13092.6|13107.6|13092.6|13107.6|13092.6|13107.6|13092.6|1
1653653280000|2022-05-27 12:08:00|13107.9|13092.9|13105.4|13090.4|13107.9|13092.9|13105.4|13090.4|1
1653653300000|2022-05-27 12:08:20|13105.1|13090.1|13105.1|13090.1|13105.1|13090.1|13105.1|13090.1|1
1653653310000|2022-05-27 12:08:30|13105.4|13090.4|13105.4|13090.4|13105.4|13090.4|13105.4|13090.4|0
1653653320000|2022-05-27 12:08:40|13106.3|13091.3|13105.6|13090.6|13106.3|13091.3|13105.6|13090.6|2
1653653330000|2022-05-27 12:08:50|13104.8|13089.8|13105|13090|13105|13090|13104.8|13089.8|2
1653653360000|2022-05-27 12:09:20|13104.8|13089.8|13104.6|13089.6|13104.8|13089.8|13104.6|13089.6|0
1653653390000|2022-05-27 12:09:50|13104.4|13089.4|13103.2|13088.2|13104.4|13089.4|13101.3|13086.3|2
1653653400000|2022-05-27 12:10:00|13102.5|13087.5|13103.3|13088.3|13103.3|13088.3|13102.5|13087.5|0
1653653410000|2022-05-27 12:10:10|13103.8|13088.8|13103.6|13088.6|13103.8|13088.8|13103.6|13088.6|0
1653653420000|2022-05-27 12:10:20|13103.4|13088.4|13106.1|13091.1|13106.1|13091.1|13102.3|13087.3|0
1653653440000|2022-05-27 12:10:40|13106.7|13091.7|13106.9|13091.9|13106.9|13091.9|13106.7|13091.7|1
1653653450000|2022-05-27 12:10:50|13106.4|13091.4|13106.9|13091.9|13106.9|13091.9|13106.4|13091.4|1
1653653460000|2022-05-27 12:11:00|13106.8|13091.8|13106.8|13091.8|13106.8|13091.8|13106.8|13091.8|0
1653653500000|2022-05-27 12:11:40|13107.3|13092.3|13107.1|13092.1|13107.3|13092.3|13107.1|13092.1|2
1653653510000|2022-05-27 12:11:50|13107.3|13092.3|13107.3|13092.3|13107.3|13092.3|13107.3|13092.3|0
1653653520000|2022-05-27 12:12:00|13106|13091|13102|13087|13106|13091|13102|13087|0
1653653530000|2022-05-27 12:12:10|13101.8|13086.8|13099.8|13084.8|13101.8|13086.8|13099.8|13084.8|0
1653653540000|2022-05-27 12:12:20|13099.5|13084.5|13099.5|13084.5|13099.5|13084.5|13099.5|13084.5|0
1653653560000|2022-05-27 12:12:40|13099.3|13084.3|13101.9|13086.9|13101.9|13086.9|13098.5|13083.5|2
1653653570000|2022-05-27 12:12:50|13100.7|13085.7|13099.4|13084.4|13100.7|13085.7|13099.4|13084.4|0
1653653590000|2022-05-27 12:13:10|13098.9|13083.9|13098.9|13083.9|13098.9|13083.9|13098.9|13083.9|0
1653653610000|2022-05-27 12:13:30|13099.2|13084.2|13099.2|13084.2|13099.2|13084.2|13099.2|13084.2|0
1653653620000|2022-05-27 12:13:40|13099.5|13084.5|13099.4|13084.4|13100.4|13085.4|13099.4|13084.4|1
1653653630000|2022-05-27 12:13:50|13100.4|13085.4|13100.4|13085.4|13100.4|13085.4|13100.4|13085.4|1
1653653670000|2022-05-27 12:14:30|13100.6|13085.6|13108.1|13093.1|13108.1|13093.1|13100.6|13085.6|2
1653653680000|2022-05-27 12:14:40|13108.5|13093.5|13106.7|13091.7|13109.6|13094.6|13106.7|13091.7|25
1653653690000|2022-05-27 12:14:50|||||||||1
1653653700000|2022-05-27 12:15:00|13106.9|13091.9|13104|13089|13107.5|13092.5|13104|13089|4
1653653710000|2022-05-27 12:15:10|13102.9|13087.9|13107.7|13092.7|13107.7|13092.7|13102.9|13087.9|1
1653653720000|2022-05-27 12:15:20|13106.8|13091.8|13105.3|13090.3|13106.8|13091.8|13105.3|13090.3|16
1653653730000|2022-05-27 12:15:30|13105|13090|13105|13090|13105|13090|13105|13090|0
1653653740000|2022-05-27 12:15:40|13104.5|13089.5|13104|13089|13104.5|13089.5|13104|13089|0
1653653750000|2022-05-27 12:15:50|13103.5|13088.5|13104.9|13089.9|13104.9|13089.9|13103.5|13088.5|2
1653653760000|2022-05-27 12:16:00|13105.2|13090.2|13105.2|13090.2|13105.2|13090.2|13105.2|13090.2|0
1653653770000|2022-05-27 12:16:10|13104.6|13089.6|13101.8|13086.8|13104.6|13089.6|13101.7|13086.7|1
1653653780000|2022-05-27 12:16:20|13101.3|13086.3|13101.7|13086.7|13101.7|13086.7|13101.3|13086.3|0
1653653790000|2022-05-27 12:16:30|13101.5|13086.5|13100.7|13085.7|13101.5|13086.5|13100.7|13085.7|0
1653653800000|2022-05-27 12:16:40|13099.6|13084.6|13099.6|13084.6|13099.6|13084.6|13099.6|13084.6|0
1653653810000|2022-05-27 12:16:50|13100.2|13085.2|13100.4|13085.4|13100.4|13085.4|13100.2|13085.2|2
1653653820000|2022-05-27 12:17:00|13100.2|13085.2|13096.6|13081.6|13100.2|13085.2|13096.6|13081.6|1
1653653830000|2022-05-27 12:17:10|13096.3|13081.3|13096.9|13081.9|13096.9|13081.9|13096.3|13081.3|0
1653653860000|2022-05-27 12:17:40|13097.2|13082.2|13102.9|13087.9|13102.9|13087.9|13097.2|13082.2|9
1653653870000|2022-05-27 12:17:50|13102.7|13087.7|13101.9|13086.9|13102.7|13087.7|13101.9|13086.9|1
1653653880000|2022-05-27 12:18:00|13103.4|13088.4|13103.4|13088.4|13103.4|13088.4|13103.4|13088.4|0
1653653890000|2022-05-27 12:18:10|13103.9|13088.9|13103.9|13088.9|13103.9|13088.9|13103.9|13088.9|0
1653653910000|2022-05-27 12:18:30|13104.2|13089.2|13102.1|13087.1|13104.2|13089.2|13102.1|13087.1|1
1653653920000|2022-05-27 12:18:40|13102.6|13087.6|13102.6|13087.6|13102.6|13087.6|13102.6|13087.6|0
1653653930000|2022-05-27 12:18:50|||||||||1
1653653940000|2022-05-27 12:19:00|13101.6|13086.6|13101.3|13086.3|13101.6|13086.6|13101.3|13086.3|0
1653653960000|2022-05-27 12:19:20|13102|13087|13102.4|13087.4|13102.4|13087.4|13102|13087|1
1653653970000|2022-05-27 12:19:30|13102|13087|13095.5|13080.5|13102|13087|13095|13080|4
1653653980000|2022-05-27 12:19:40|13096.8|13081.8|13097.8|13082.8|13097.8|13082.8|13096.8|13081.8|0
1653653990000|2022-05-27 12:19:50|13098.5|13083.5|13098.8|13083.8|13098.8|13083.8|13098.5|13083.5|1
1653654000000|2022-05-27 12:20:00|13100.3|13085.3|13100.3|13085.3|13100.3|13085.3|13100.3|13085.3|1
1653654010000|2022-05-27 12:20:10|13100.8|13085.8|13097.2|13082.2|13100.8|13085.8|13097.2|13082.2|3
1653654020000|2022-05-27 12:20:20|13098|13083|13098.3|13083.3|13100.8|13085.8|13098|13083|1
1653654030000|2022-05-27 12:20:30|13099.3|13084.3|13100|13085|13100|13085|13099.3|13084.3|0
1653654040000|2022-05-27 12:20:40|13100.3|13085.3|13100.3|13085.3|13100.3|13085.3|13100.3|13085.3|0
1653654050000|2022-05-27 12:20:50|13100.8|13085.8|13100.8|13085.8|13100.8|13085.8|13100.8|13085.8|1
1653654060000|2022-05-27 12:21:00|13101.5|13086.5|13103.9|13088.9|13103.9|13088.9|13101.5|13086.5|7
1653654070000|2022-05-27 12:21:10|13104.2|13089.2|13104.2|13089.2|13104.2|13089.2|13104.2|13089.2|0
1653654100000|2022-05-27 12:21:40|13105.2|13090.2|13105.7|13090.7|13105.7|13090.7|13105.2|13090.2|0
1653654110000|2022-05-27 12:21:50|13105.6|13090.6|13109.8|13094.8|13109.8|13094.8|13105.6|13090.6|3
1653654120000|2022-05-27 12:22:00|13107.4|13092.4|13109|13094|13109|13094|13107.4|13092.4|5
1653654130000|2022-05-27 12:22:10|13108.1|13093.1|13108.3|13093.3|13108.3|13093.3|13108.1|13093.1|1
1653654140000|2022-05-27 12:22:20|13109.3|13094.3|13108|13093|13110|13095|13108|13093|19
1653654150000|2022-05-27 12:22:30|13107.4|13092.4|13106.5|13091.5|13107.4|13092.4|13106.5|13091.5|0
1653654160000|2022-05-27 12:22:40|13105.4|13090.4|13108.1|13093.1|13108.1|13093.1|13105.4|13090.4|1
1653654170000|2022-05-27 12:22:50|13108.5|13093.5|13107.9|13092.9|13109.8|13094.8|13106.7|13091.7|2
1653654180000|2022-05-27 12:23:00|13107.7|13092.7|13107.7|13092.7|13107.7|13092.7|13107.7|13092.7|0
1653654200000|2022-05-27 12:23:20|13109.3|13094.3|13109.3|13094.3|13109.3|13094.3|13109.3|13094.3|1
1653654210000|2022-05-27 12:23:30|13109.7|13094.7|13109.7|13094.7|13109.7|13094.7|13109.7|13094.7|0
1653654220000|2022-05-27 12:23:40|||||||||1
1653654230000|2022-05-27 12:23:50|13109.1|13094.1|13109.1|13094.1|13109.1|13094.1|13109.1|13094.1|1
1653654240000|2022-05-27 12:24:00|13108.5|13093.5|13107.1|13092.1|13108.5|13093.5|13106.2|13091.2|3
1653654260000|2022-05-27 12:24:20|13107.9|13092.9|13108.9|13093.9|13109.1|13094.1|13107.9|13092.9|4
1653654270000|2022-05-27 12:24:30|13108|13093|13107.9|13092.9|13108|13093|13107.9|13092.9|0
1653654280000|2022-05-27 12:24:40|13111.8|13096.8|13110.4|13095.4|13111.8|13096.8|13110.2|13095.2|1
1653654290000|2022-05-27 12:24:50|13111.3|13096.3|13112|13097|13112|13097|13111.1|13096.1|3
1653654300000|2022-05-27 12:25:00|13113.7|13098.7|13111.8|13096.8|13113.7|13098.7|13111.4|13096.4|2
1653654310000|2022-05-27 12:25:10|13111.4|13096.4|13106.3|13091.3|13111.4|13096.4|13106.3|13091.3|1
1653654320000|2022-05-27 12:25:20|13107.4|13092.4|13108.4|13093.4|13108.4|13093.4|13107.4|13092.4|3
1653654350000|2022-05-27 12:25:50|13109.1|13094.1|13109.1|13094.1|13109.1|13094.1|13109.1|13094.1|1
1653654360000|2022-05-27 12:26:00|13108.9|13093.9|13108.4|13093.4|13108.9|13093.9|13108.4|13093.4|0
1653654380000|2022-05-27 12:26:20|13107.8|13092.8|13102.6|13087.6|13107.8|13092.8|13101.7|13086.7|6
1653654400000|2022-05-27 12:26:40|13104.2|13089.2|13104.2|13089.2|13104.2|13089.2|13104.2|13089.2|0
1653654410000|2022-05-27 12:26:50|13103.8|13088.8|13106.7|13091.7|13106.7|13091.7|13103.8|13088.8|9
1653654420000|2022-05-27 12:27:00|13106|13091|13105.4|13090.4|13106.5|13091.5|13105.4|13090.4|0
1653654430000|2022-05-27 12:27:10|13105.8|13090.8|13105.8|13090.8|13105.8|13090.8|13105.8|13090.8|0
1653654450000|2022-05-27 12:27:30|13105|13090|13105|13090|13105|13090|13105|13090|0
1653654470000|2022-05-27 12:27:50|13104.3|13089.3|13104.8|13089.8|13104.8|13089.8|13104.3|13089.3|1
1653654480000|2022-05-27 12:28:00|13104.5|13089.5|13104.3|13089.3|13104.5|13089.5|13104.3|13089.3|2
1653654530000|2022-05-27 12:28:50|||||||||1
1653654590000|2022-05-27 12:29:50|13104.8|13089.8|13104.8|13089.8|13104.8|13089.8|13104.8|13089.8|1
1653654600000|2022-05-27 12:30:00|13104.5|13089.5|13103.3|13088.3|13104.5|13089.5|13103.3|13088.3|0
1653654620000|2022-05-27 12:30:20|13103.6|13088.6|13104|13089|13104.4|13089.4|13103.6|13088.6|1
1653654630000|2022-05-27 12:30:30|13103.7|13088.7|13103.7|13088.7|13103.7|13088.7|13103.7|13088.7|0
1653654650000|2022-05-27 12:30:50|13103.5|13088.5|13094.6|13079.6|13103.5|13088.5|13094.2|13079.2|4
1653654660000|2022-05-27 12:31:00|13094.4|13079.4|13088.3|13073.3|13095.4|13080.4|13088.3|13073.3|15
1653654670000|2022-05-27 12:31:10|13088.1|13073.1|13087.6|13072.6|13088.1|13073.1|13087.6|13072.6|0
1653654680000|2022-05-27 12:31:20|13087.4|13072.4|13086.2|13071.2|13088.2|13073.2|13086.2|13071.2|2
1653654690000|2022-05-27 12:31:30|13083.7|13068.7|13084|13069|13084|13069|13082.7|13067.7|3
1653654700000|2022-05-27 12:31:40|13084.2|13069.2|13081|13066|13084.2|13069.2|13081|13066|0
1653654710000|2022-05-27 12:31:50|13081.3|13066.3|13081.7|13066.7|13081.9|13066.9|13081.3|13066.3|1
1653654720000|2022-05-27 12:32:00|13081.4|13066.4|13077.9|13062.9|13081.9|13066.9|13077.9|13062.9|1
1653654730000|2022-05-27 12:32:10|13077.6|13062.6|13076.6|13061.6|13078|13063|13076.6|13061.6|2
1653654740000|2022-05-27 12:32:20|13076.4|13061.4|13075.7|13060.7|13076.4|13061.4|13075.7|13060.7|1
1653654750000|2022-05-27 12:32:30|13084.5|13069.5|13085.1|13070.1|13085.3|13070.3|13084.5|13069.5|5
1653654760000|2022-05-27 12:32:40|13083.6|13068.6|13083|13068|13083.6|13068.6|13083|13068|0
1653654770000|2022-05-27 12:32:50|13082.3|13067.3|13082.1|13067.1|13082.3|13067.3|13082.1|13067.1|0
1653654780000|2022-05-27 12:33:00|13082.3|13067.3|13088.6|13073.6|13088.6|13073.6|13082.3|13067.3|2
1653654790000|2022-05-27 12:33:10|13090.1|13075.1|13088.8|13073.8|13090.1|13075.1|13088.8|13073.8|0
1653654800000|2022-05-27 12:33:20|13093.3|13078.3|13093.7|13078.7|13093.7|13078.7|13093.3|13078.3|3
1653654810000|2022-05-27 12:33:30|13096|13081|13100.3|13085.3|13100.7|13085.7|13096|13081|0
1653654830000|2022-05-27 12:33:50|13100|13085|13104.7|13089.7|13104.7|13089.7|13099.2|13084.2|3
1653654850000|2022-05-27 12:34:10|13105|13090|13105|13090|13105|13090|13105|13090|0
1653654860000|2022-05-27 12:34:20|13105.2|13090.2|13105.2|13090.2|13105.2|13090.2|13105.2|13090.2|0
1653654880000|2022-05-27 12:34:40|13105|13090|13102.7|13087.7|13105|13090|13102.7|13087.7|0
1653654890000|2022-05-27 12:34:50|13102.4|13087.4|13102.4|13087.4|13102.4|13087.4|13102.4|13087.4|2
1653654930000|2022-05-27 12:35:30|13101.9|13086.9|13101.5|13086.5|13101.9|13086.9|13101.5|13086.5|0
1653654960000|2022-05-27 12:36:00|13099.8|13084.8|13099.1|13084.1|13099.8|13084.8|13098.9|13083.9|0
1653654970000|2022-05-27 12:36:10|13099.3|13084.3|13104.4|13089.4|13104.4|13089.4|13099.3|13084.3|1
1653654990000|2022-05-27 12:36:30|13102.5|13087.5|13101.6|13086.6|13102.5|13087.5|13101.6|13086.6|3
1653655000000|2022-05-27 12:36:40|13101.1|13086.1|13101.1|13086.1|13101.1|13086.1|13101.1|13086.1|0
1653655020000|2022-05-27 12:37:00|13098.9|13083.9|13098.9|13083.9|13098.9|13083.9|13098.9|13083.9|0
1653655030000|2022-05-27 12:37:10|13098.7|13083.7|13098.7|13083.7|13098.7|13083.7|13098.7|13083.7|0
1653655060000|2022-05-27 12:37:40|13101.5|13086.5|13101.5|13086.5|13101.5|13086.5|13101.5|13086.5|3
1653655070000|2022-05-27 12:37:50|13101.8|13086.8|13103.2|13088.2|13103.2|13088.2|13101.8|13086.8|1
1653655080000|2022-05-27 12:38:00|13103|13088|13102.8|13087.8|13103|13088|13102.8|13087.8|0
1653655100000|2022-05-27 12:38:20|13102.5|13087.5|13101.5|13086.5|13102.5|13087.5|13101.5|13086.5|0
1653655110000|2022-05-27 12:38:30|13102|13087|13102.7|13087.7|13102.7|13087.7|13102|13087|0
1653655120000|2022-05-27 12:38:40|13102.3|13087.3|13102.3|13087.3|13102.3|13087.3|13102.3|13087.3|0
1653655130000|2022-05-27 12:38:50|13102.1|13087.1|13103|13088|13103|13088|13102.1|13087.1|1
1653655140000|2022-05-27 12:39:00|13102.7|13087.7|13102.7|13087.7|13102.7|13087.7|13102.7|13087.7|0
1653655160000|2022-05-27 12:39:20|13101.3|13086.3|13101.1|13086.1|13101.3|13086.3|13101.1|13086.1|0
1653655180000|2022-05-27 12:39:40|13102.3|13087.3|13102.3|13087.3|13102.5|13087.5|13102.3|13087.3|0
1653655190000|2022-05-27 12:39:50|13105.1|13090.1|13105.1|13090.1|13105.1|13090.1|13105.1|13090.1|1
1653655230000|2022-05-27 12:40:30|13104.2|13089.2|13098.3|13083.3|13104.2|13089.2|13098.3|13083.3|0
1653655250000|2022-05-27 12:40:50|13098.5|13083.5|13098.5|13083.5|13098.5|13083.5|13098.5|13083.5|0
1653655280000|2022-05-27 12:41:20|13099.3|13084.3|13099.9|13084.9|13099.9|13084.9|13099.3|13084.3|0
1653655300000|2022-05-27 12:41:40|13100.3|13085.3|13101.6|13086.6|13101.6|13086.6|13100.3|13085.3|0
1653655320000|2022-05-27 12:42:00|13103.9|13088.9|13103.7|13088.7|13103.9|13088.9|13103.7|13088.7|0
1653655330000|2022-05-27 12:42:10|13103.9|13088.9|13103.9|13088.9|13103.9|13088.9|13103.9|13088.9|0
1653655370000|2022-05-27 12:42:50|13107.6|13092.6|13107.6|13092.6|13107.6|13092.6|13107.6|13092.6|1
1653655430000|2022-05-27 12:43:50|13108.1|13093.1|13110.1|13095.1|13110.1|13095.1|13108.1|13093.1|1
1653655440000|2022-05-27 12:44:00|13109.9|13094.9|13109.4|13094.4|13109.9|13094.9|13109.4|13094.4|0
1653655460000|2022-05-27 12:44:20|13108.8|13093.8|13108|13093|13108.8|13093.8|13108|13093|0
1653655470000|2022-05-27 12:44:30|13107.8|13092.8|13106.1|13091.1|13107.8|13092.8|13105.5|13090.5|0
1653655480000|2022-05-27 12:44:40|13105.5|13090.5|13105.5|13090.5|13105.5|13090.5|13105.5|13090.5|0
1653655490000|2022-05-27 12:44:50|13106.3|13091.3|13108.5|13093.5|13108.5|13093.5|13106.3|13091.3|1
1653655500000|2022-05-27 12:45:00|13108.3|13093.3|13108.3|13093.3|13108.3|13093.3|13108.3|13093.3|0
1653655510000|2022-05-27 12:45:10|13108.5|13093.5|13108.5|13093.5|13108.5|13093.5|13108.5|13093.5|0
1653655550000|2022-05-27 12:45:50|13110|13095|13111.2|13096.2|13111.2|13096.2|13110|13095|1
1653655560000|2022-05-27 12:46:00|13111|13096|13111|13096|13111|13096|13111|13096|2
1653655570000|2022-05-27 12:46:10|13110.4|13095.4|13110.4|13095.4|13110.4|13095.4|13110.4|13095.4|0
1653655580000|2022-05-27 12:46:20|13110.2|13095.2|13110|13095|13110.2|13095.2|13110|13095|0
1653655600000|2022-05-27 12:46:40|13109.9|13094.9|13109.9|13094.9|13109.9|13094.9|13109.9|13094.9|0
1653655610000|2022-05-27 12:46:50|13115.2|13100.2|13115.9|13100.9|13115.9|13100.9|13115.2|13100.2|48
1653655620000|2022-05-27 12:47:00|13115.7|13100.7|13115.4|13100.4|13119.1|13104.1|13115.4|13100.4|3
1653655630000|2022-05-27 12:47:10|13113.4|13098.4|13112.9|13097.9|13113.4|13098.4|13112.9|13097.9|1
1653655660000|2022-05-27 12:47:40|13114.6|13099.6|13116.9|13101.9|13116.9|13101.9|13114.6|13099.6|0
1653655670000|2022-05-27 12:47:50|13119.3|13104.3|13118.9|13103.9|13119.7|13104.7|13117.9|13102.9|10
1653655680000|2022-05-27 12:48:00|13117.4|13102.4|13117.4|13102.4|13117.4|13102.4|13117.4|13102.4|1
1653655730000|2022-05-27 12:48:50|13117.8|13102.8|13118.5|13103.5|13118.5|13103.5|13117.8|13102.8|1
1653655740000|2022-05-27 12:49:00|13118.3|13103.3|13118.3|13103.3|13118.3|13103.3|13118.3|13103.3|0
1653655750000|2022-05-27 12:49:10|13117.8|13102.8|13117.8|13102.8|13117.8|13102.8|13117.8|13102.8|0
1653655760000|2022-05-27 12:49:20|13118.8|13103.8|13118.8|13103.8|13118.8|13103.8|13118.8|13103.8|0
1653655790000|2022-05-27 12:49:50|||||||||1
1653655850000|2022-05-27 12:50:50|13119.2|13104.2|13119.2|13104.2|13119.2|13104.2|13119.2|13104.2|1
1653655860000|2022-05-27 12:51:00|||||||||1
1653655880000|2022-05-27 12:51:20|13121.8|13106.8|13121.8|13106.8|13121.8|13106.8|13121.8|13106.8|2
1653655890000|2022-05-27 12:51:30|||||||||4
1653655900000|2022-05-27 12:51:40|||||||||2
1653655910000|2022-05-27 12:51:50|||||||||1
1653655920000|2022-05-27 12:52:00|||||||||6
1653655930000|2022-05-27 12:52:10|||||||||3
1653655940000|2022-05-27 12:52:20|||||||||5
1653655950000|2022-05-27 12:52:30|13121.7|13106.7|13121.8|13106.8|13121.8|13106.8|13121.7|13106.7|1
1653655980000|2022-05-27 12:53:00|13119.3|13104.3|13118.9|13103.9|13120|13105|13118.9|13103.9|28
1653655990000|2022-05-27 12:53:10|13117.8|13102.8|13117.8|13102.8|13117.8|13102.8|13117.8|13102.8|0
1653656000000|2022-05-27 12:53:20|13116|13101|13116|13101|13116|13101|13116|13101|0
1653656020000|2022-05-27 12:53:40|||||||||1
1653656050000|2022-05-27 12:54:10|13115.5|13100.5|13115.5|13100.5|13115.5|13100.5|13115.5|13100.5|1
1653656100000|2022-05-27 12:55:00|13113.8|13098.8|13116.5|13101.5|13118.7|13103.7|13113.8|13098.8|3
1653656130000|2022-05-27 12:55:30|13115.4|13100.4|13116|13101|13116|13101|13115.4|13100.4|0
1653656140000|2022-05-27 12:55:40|13116.1|13101.1|13116.1|13101.1|13116.1|13101.1|13116.1|13101.1|0
1653656150000|2022-05-27 12:55:50|||||||||1
1653656160000|2022-05-27 12:56:00|13116.6|13101.6|13117.1|13102.1|13117.3|13102.3|13116.1|13101.1|4
1653656170000|2022-05-27 12:56:10|13117.6|13102.6|13120.1|13105.1|13120.1|13105.1|13117.6|13102.6|1
1653656180000|2022-05-27 12:56:20|13120.6|13105.6|13119.6|13104.6|13121.6|13106.6|13119.6|13104.6|2
1653656190000|2022-05-27 12:56:30|13117.3|13102.3|13118.6|13103.6|13118.6|13103.6|13117.3|13102.3|0
1653656220000|2022-05-27 12:57:00|13118.8|13103.8|13118.8|13103.8|13118.8|13103.8|13118.8|13103.8|0
1653656230000|2022-05-27 12:57:10|13119.1|13104.1|13119.1|13104.1|13121.6|13106.6|13119.1|13104.1|8
1653656270000|2022-05-27 12:57:50|13117.3|13102.3|13117.3|13102.3|13117.3|13102.3|13117.3|13102.3|0
1653656280000|2022-05-27 12:58:00|13118|13103|13118|13103|13118|13103|13118|13103|0
1653656290000|2022-05-27 12:58:10|13118.6|13103.6|13118.6|13103.6|13118.6|13103.6|13118.6|13103.6|0
1653656320000|2022-05-27 12:58:40|13115.6|13100.6|13116.3|13101.3|13116.3|13101.3|13115.6|13100.6|1
1653656330000|2022-05-27 12:58:50|13116.5|13101.5|13117.1|13102.1|13117.1|13102.1|13116.5|13101.5|0
1653656350000|2022-05-27 12:59:10|13116.8|13101.8|13117.3|13102.3|13117.9|13102.9|13116.8|13101.8|1
1653656370000|2022-05-27 12:59:30|13116.5|13101.5|13117.5|13102.5|13117.8|13102.8|13116.3|13101.3|3
1653656390000|2022-05-27 12:59:50|13117.3|13102.3|13115.5|13100.5|13117.3|13102.3|13115.3|13100.3|1
1653656400000|2022-05-27 13:00:00|13115.8|13100.8|13115.8|13100.8|13115.8|13100.8|13115.8|13100.8|0
1653656410000|2022-05-27 13:00:10|13114.5|13099.5|13115.4|13100.4|13115.4|13100.4|13114.5|13099.5|8
1653656420000|2022-05-27 13:00:20|13114.8|13099.8|13114.9|13099.9|13114.9|13099.9|13114.8|13099.8|1
1653656430000|2022-05-27 13:00:30|13115|13100|13113.9|13098.9|13115|13100|13113.9|13098.9|1
1653656440000|2022-05-27 13:00:40|13113.2|13098.2|13113|13098|13113.2|13098.2|13111.5|13096.5|5
1653656450000|2022-05-27 13:00:50|13113.2|13098.2|13111.9|13096.9|13113.7|13098.7|13111.7|13096.7|14
1653656460000|2022-05-27 13:01:00|13111.6|13096.6|13111.9|13096.9|13111.9|13096.9|13111.6|13096.6|4
1653656470000|2022-05-27 13:01:10|13110.7|13095.7|13110.2|13095.2|13110.7|13095.7|13110|13095|4
1653656500000|2022-05-27 13:01:40|13110.4|13095.4|13134.7|13119.7|13137.5|13122.5|13110.4|13095.4|12
1653656510000|2022-05-27 13:01:50|13135|13120|13146.4|13131.4|13146.4|13131.4|13133.8|13118.8|4
1653656520000|2022-05-27 13:02:00|13146.1|13131.1|13145.5|13130.5|13148.9|13133.9|13145.3|13130.3|1
1653656530000|2022-05-27 13:02:10|13145.7|13130.7|13145.7|13130.7|13145.7|13130.7|13145.7|13130.7|0
1653656540000|2022-05-27 13:02:20|13146.2|13131.2|13147.2|13132.2|13147.2|13132.2|13146.2|13131.2|0
1653656550000|2022-05-27 13:02:30|13147.9|13132.9|13158|13143|13159.9|13144.9|13147.9|13132.9|10
1653656560000|2022-05-27 13:02:40|13158.2|13143.2|13160.3|13145.3|13165.7|13150.7|13158.2|13143.2|6
1653656570000|2022-05-27 13:02:50|13158.8|13143.8|13160.7|13145.7|13166.9|13151.9|13155.3|13134.8|10
1653656580000|2022-05-27 13:03:00|13162|13147|13160|13145|13164.2|13149.2|13159.4|13144.4|1
1653656590000|2022-05-27 13:03:10|13159.8|13144.8|13158.7|13143.7|13159.8|13144.8|13156.9|13141.9|0
1653656600000|2022-05-27 13:03:20|13160.9|13145.9|13159.6|13144.6|13160.9|13145.9|13159.6|13144.6|0
1653656610000|2022-05-27 13:03:30|13159|13144|13161.2|13146.2|13161.2|13146.2|13159|13144|0
1653656620000|2022-05-27 13:03:40|13162|13147|13162.7|13147.7|13162.7|13147.7|13162|13147|3
1653656630000|2022-05-27 13:03:50|13163.2|13148.2|13171.9|13156.9|13172.4|13157.4|13163.2|13148.2|1
1653656640000|2022-05-27 13:04:00|13170.8|13155.8|13162.7|13147.7|13170.8|13155.8|13162.7|13147.7|1
1653656650000|2022-05-27 13:04:10|13162.9|13147.9|13162.4|13147.4|13162.9|13147.9|13162.4|13147.4|0
1653656670000|2022-05-27 13:04:30|13161.5|13146.5|13159|13144|13161.5|13146.5|13159|13144|0
1653656680000|2022-05-27 13:04:40|13158.5|13143.5|13154.2|13139.2|13158.5|13143.5|13154.2|13139.2|1
1653656690000|2022-05-27 13:04:50|13153.8|13138.8|13163.2|13138.2|13163.2|13138.8|13153|13138|1
1653656700000|2022-05-27 13:05:00|13160.9|13145.9|13159.9|13144.9|13161.8|13146.8|13159.9|13144.9|0
1653656730000|2022-05-27 13:05:30|13159.6|13144.6|13159.6|13144.6|13159.6|13144.6|13159.6|13144.6|0
1653656740000|2022-05-27 13:05:40|13158.7|13143.7|13158.7|13143.7|13158.7|13143.7|13158.7|13143.7|0
1653656760000|2022-05-27 13:06:00|13156.1|13141.1|13160.3|13145.3|13160.3|13145.3|13156.1|13141.1|3
1653656770000|2022-05-27 13:06:10|13159.8|13144.8|13160.8|13145.8|13160.8|13145.8|13159.8|13144.8|1
1653656780000|2022-05-27 13:06:20|13166.4|13151.4|13170.5|13155.5|13170.5|13155.5|13166.4|13151.4|5
1653656790000|2022-05-27 13:06:30|13170.9|13155.9|13171.2|13156.2|13171.2|13156.2|13170.9|13155.9|0
1653656800000|2022-05-27 13:06:40|13172.3|13157.3|13172.5|13157.5|13172.5|13157.5|13172.3|13157.3|0
1653656810000|2022-05-27 13:06:50|13163.2|13148.2|13166.8|13151.8|13166.8|13151.8|13163.2|13148.2|2
1653656820000|2022-05-27 13:07:00|13167.2|13152.2|13167.2|13152.2|13167.2|13152.2|13167.2|13152.2|1
1653656860000|2022-05-27 13:07:40|13167|13152|13165.3|13150.3|13167|13152|13165.1|13150.1|1
1653656870000|2022-05-27 13:07:50|13165.9|13150.9|13167.3|13152.3|13167.3|13152.3|13165.9|13150.9|1
1653656880000|2022-05-27 13:08:00|13168.8|13153.8|13170.5|13155.5|13170.5|13155.5|13168.8|13153.8|30
1653656890000|2022-05-27 13:08:10|13170.7|13155.7|13166.1|13151.1|13170.7|13155.7|13166.1|13151.1|2
1653656900000|2022-05-27 13:08:20|13165.9|13150.9|13162.5|13147.5|13165.9|13150.9|13162.5|13147.5|1
1653656910000|2022-05-27 13:08:30|13162.9|13147.9|13162.7|13147.7|13163.2|13148.2|13162.7|13147.7|0
1653656920000|2022-05-27 13:08:40|13163.4|13148.4|13163.6|13148.6|13163.6|13148.6|13163.4|13148.4|0
1653656930000|2022-05-27 13:08:50|13163.8|13148.8|13162.5|13147.5|13163.8|13148.8|13162.3|13147.3|2
1653656940000|2022-05-27 13:09:00|13164.2|13149.2|13164.6|13149.6|13164.6|13149.6|13164.2|13149.2|3
1653656950000|2022-05-27 13:09:10|13165.1|13150.1|13161.7|13146.7|13165.1|13150.1|13161.7|13146.7|1
1653656960000|2022-05-27 13:09:20|13160.8|13145.8|13159|13144|13161|13146|13159|13144|10
1653656970000|2022-05-27 13:09:30|13158.8|13143.8|13158.8|13143.8|13158.8|13143.8|13158.8|13143.8|0
1653656980000|2022-05-27 13:09:40|13158.5|13143.5|13158.5|13143.5|13158.5|13143.5|13158.5|13143.5|0
1653657000000|2022-05-27 13:10:00|13148.6|13133.6|13151.6|13136.6|13152.6|13137.6|13148.6|13133.6|6
1653657010000|2022-05-27 13:10:10|13151.3|13136.3|13150.8|13135.8|13151.3|13136.3|13150.8|13135.8|0
1653657020000|2022-05-27 13:10:20|13150.4|13135.4|13150.3|13135.3|13150.4|13135.4|13149.9|13134.9|0
1653657030000|2022-05-27 13:10:30|13150.1|13135.1|13150.1|13135.1|13150.1|13135.1|13150.1|13135.1|0
1653657040000|2022-05-27 13:10:40|13147.4|13132.4|13144.8|13129.8|13147.4|13132.4|13144.6|13129.6|1
1653657050000|2022-05-27 13:10:50|13144.6|13129.6|13147|13132|13147|13132|13144.6|13129.6|1
1653657070000|2022-05-27 13:11:10|13147.3|13132.3|13147.3|13132.3|13147.3|13132.3|13147.3|13132.3|0
1653657090000|2022-05-27 13:11:30|13149.3|13134.3|13151|13136|13151|13136|13149.3|13134.3|3
1653657100000|2022-05-27 13:11:40|13151.5|13136.5|13151.5|13136.5|13151.5|13136.5|13151.5|13136.5|0
1653657110000|2022-05-27 13:11:50|13151.7|13136.7|13151.7|13136.7|13151.7|13136.7|13151.7|13136.7|1
1653657170000|2022-05-27 13:12:50|13152.4|13137.4|13152.4|13137.4|13152.4|13137.4|13152.4|13137.4|1
1653657200000|2022-05-27 13:13:20|13149.9|13134.9|13149.2|13134.2|13149.9|13134.9|13149.2|13134.2|1
1653657210000|2022-05-27 13:13:30|13149|13134|13144|13129|13149|13134|13143.2|13128.2|1
1653657220000|2022-05-27 13:13:40|13144.1|13129.1|13141.9|13126.9|13144.1|13129.1|13141.9|13126.9|2
1653657230000|2022-05-27 13:13:50|13141.3|13126.3|13143.8|13128.8|13143.8|13128.8|13141|13126|1
1653657270000|2022-05-27 13:14:30|13142.9|13127.9|13141.4|13126.4|13142.9|13127.9|13141.4|13126.4|1
1653657290000|2022-05-27 13:14:50|13141.7|13126.7|13143.4|13128.4|13143.4|13128.4|13141.7|13126.7|1
1653657300000|2022-05-27 13:15:00|13144|13129|13142.3|13127.3|13146.9|13131.9|13142.3|13127.3|1
1653657310000|2022-05-27 13:15:10|13142.1|13127.1|13142.1|13127.1|13142.1|13127.1|13142.1|13127.1|0
1653657320000|2022-05-27 13:15:20|13142.5|13127.5|13142.6|13127.6|13143.2|13128.2|13142.5|13127.5|1
1653657330000|2022-05-27 13:15:30|13142.9|13127.9|13141.7|13126.7|13143.4|13128.4|13140.7|13125.7|0
1653657350000|2022-05-27 13:15:50|13140.7|13125.7|13141.7|13126.7|13141.7|13126.7|13138.7|13123.7|3
1653657360000|2022-05-27 13:16:00|13144.1|13129.1|13145.2|13130.2|13145.5|13130.5|13140.7|13125.7|4
1653657370000|2022-05-27 13:16:10|13144.3|13129.3|13142.3|13127.3|13144.3|13129.3|13142.3|13127.3|1
1653657380000|2022-05-27 13:16:20|13138.2|13123.2|13133.5|13118.5|13138.2|13123.2|13133.5|13118.5|1
1653657390000|2022-05-27 13:16:30|13133.1|13118.1|13132.9|13117.9|13133.1|13118.1|13132.4|13117.4|1
1653657400000|2022-05-27 13:16:40|||||||||1
1653657410000|2022-05-27 13:16:50|13132.7|13117.7|13136.9|13121.9|13136.9|13121.9|13132.4|13117.4|1
1653657420000|2022-05-27 13:17:00|13138|13123|13138|13123|13138|13123|13138|13123|0
1653657430000|2022-05-27 13:17:10|13136.1|13121.1|13130.9|13115.9|13136.1|13121.1|13130.1|13115.1|2
1653657440000|2022-05-27 13:17:20|13129.8|13114.8|13129.8|13114.8|13129.8|13114.8|13129.8|13114.8|2
1653657450000|2022-05-27 13:17:30|13126.8|13111.8|13127|13112|13127|13112|13126.8|13111.8|0
1653657460000|2022-05-27 13:17:40|13125.3|13110.3|13127.5|13112.5|13127.5|13112.5|13125.3|13110.3|1
1653657480000|2022-05-27 13:18:00|13127.3|13112.3|13126.8|13111.8|13128|13113|13126.5|13111.5|2
1653657490000|2022-05-27 13:18:10|13127|13112|13126.9|13111.9|13127|13112|13126.3|13111.3|1
1653657510000|2022-05-27 13:18:30|13127.3|13112.3|13134.4|13119.4|13134.4|13119.4|13127.3|13112.3|1
1653657530000|2022-05-27 13:18:50|13133.8|13118.8|13133.9|13118.9|13133.9|13118.9|13133.4|13118.4|2
1653657540000|2022-05-27 13:19:00|13134.2|13119.2|13133.8|13118.8|13134.2|13119.2|13133.8|13118.8|0
1653657550000|2022-05-27 13:19:10|13131.8|13116.8|13130.6|13115.6|13131.8|13116.8|13130.6|13115.6|0
1653657560000|2022-05-27 13:19:20|13134|13119|13134.5|13119.5|13134.5|13119.5|13134|13119|0
1653657570000|2022-05-27 13:19:30|13131|13116|13136|13121|13136|13121|13131|13116|0
1653657580000|2022-05-27 13:19:40|13135|13120|13127.2|13112.2|13135|13120|13127.2|13112.2|3
1653657590000|2022-05-27 13:19:50|13127|13112|13127|13112|13127|13112|13127|13112|0
1653657600000|2022-05-27 13:20:00|13125.7|13110.7|13125.7|13110.7|13125.7|13110.7|13125.7|13110.7|0
1653657620000|2022-05-27 13:20:20|13126.1|13111.1|13126.4|13111.4|13126.4|13111.4|13126.1|13111.1|0
1653657630000|2022-05-27 13:20:30|13128.4|13113.4|13132|13117|13132|13117|13128.4|13113.4|2
1653657640000|2022-05-27 13:20:40|13131.8|13116.8|13132|13117|13132|13117|13131.8|13116.8|0
1653657650000|2022-05-27 13:20:50|13131.5|13116.5|13133.1|13118.1|13133.1|13118.1|13131.5|13116.5|2
1653657660000|2022-05-27 13:21:00|13133.6|13118.6|13129.7|13114.7|13134.1|13119.1|13129.7|13114.7|1
1653657670000|2022-05-27 13:21:10|13130.2|13115.2|13130.2|13115.2|13130.2|13115.2|13130.2|13115.2|0
1653657690000|2022-05-27 13:21:30|13128.5|13113.5|13128.5|13113.5|13128.5|13113.5|13128.5|13113.5|0
1653657700000|2022-05-27 13:21:40|13128.2|13113.2|13128.2|13113.2|13128.2|13113.2|13128.2|13113.2|1
1653657720000|2022-05-27 13:22:00|13128.5|13113.5|13130.2|13115.2|13130.2|13115.2|13128.5|13113.5|0
1653657730000|2022-05-27 13:22:10|13131|13116|13130.7|13115.7|13131|13116|13130.7|13115.7|1
1653657740000|2022-05-27 13:22:20|13131.2|13116.2|13131.4|13116.4|13131.4|13116.4|13131.2|13116.2|0
1653657750000|2022-05-27 13:22:30|13131.7|13116.7|13131.2|13116.2|13131.7|13116.7|13131.2|13116.2|1
1653657770000|2022-05-27 13:22:50|13130.3|13115.3|13131.4|13116.4|13131.4|13116.4|13130.3|13115.3|1
1653657780000|2022-05-27 13:23:00|13131.2|13116.2|13130.6|13115.6|13131.2|13116.2|13130.6|13115.6|0
1653657790000|2022-05-27 13:23:10|13125|13110|13125.3|13110.3|13125.3|13110.3|13124.7|13109.7|6
1653657800000|2022-05-27 13:23:20|13125.1|13110.1|13125.1|13110.1|13125.1|13110.1|13125.1|13110.1|0
1653657810000|2022-05-27 13:23:30|13124.9|13109.9|13124.7|13109.7|13124.9|13109.9|13124.5|13109.5|6
1653657820000|2022-05-27 13:23:40|13124.1|13109.1|13124.1|13109.1|13124.1|13109.1|13124.1|13109.1|5
1653657830000|2022-05-27 13:23:50|13126.2|13111.2|13126.2|13111.2|13126.2|13111.2|13126.2|13111.2|11
1653657870000|2022-05-27 13:24:30|||||||||1
1653657910000|2022-05-27 13:25:10|13126.8|13111.8|13126.8|13111.8|13126.8|13111.8|13126.8|13111.8|0
1653657950000|2022-05-27 13:25:50|13127.1|13112.1|13128.1|13113.1|13128.1|13113.1|13127.1|13112.1|1
1653657960000|2022-05-27 13:26:00|13127.8|13112.8|13129.5|13114.5|13129.5|13114.5|13127.8|13112.8|1
1653657970000|2022-05-27 13:26:10|13129.8|13114.8|13121.4|13106.4|13129.8|13114.8|13121.4|13106.4|1
1653657980000|2022-05-27 13:26:20|13121.5|13106.5|13118|13103|13121.5|13106.5|13117.3|13102.3|4
1653658000000|2022-05-27 13:26:40|13117.8|13102.8|13117.8|13102.8|13117.8|13102.8|13117.8|13102.8|0
1653658010000|2022-05-27 13:26:50|13117.6|13102.6|13117.3|13102.3|13117.6|13102.6|13114|13099|2
1653658020000|2022-05-27 13:27:00|13117.5|13102.5|13119.1|13104.1|13119.1|13104.1|13117.5|13102.5|18
1653658030000|2022-05-27 13:27:10|13118.5|13103.5|13114.7|13099.7|13118.5|13103.5|13114.7|13099.7|2
1653658040000|2022-05-27 13:27:20|13115.6|13100.6|13113.9|13098.9|13115.8|13100.8|13113.9|13098.9|1
1653658050000|2022-05-27 13:27:30|13114.1|13099.1|13114.7|13099.7|13114.7|13099.7|13113.9|13098.9|0
1653658060000|2022-05-27 13:27:40|13114.1|13099.1|13114.1|13099.1|13114.1|13099.1|13114.1|13099.1|0
1653658070000|2022-05-27 13:27:50|13113.6|13098.6|13114.6|13099.6|13114.6|13099.6|13113.6|13098.6|1
1653658100000|2022-05-27 13:28:20|13114.4|13099.4|13114.2|13099.2|13114.4|13099.4|13114.2|13099.2|0
1653658130000|2022-05-27 13:28:50|13113|13098|13113.3|13098.3|13113.3|13098.3|13112.4|13097.4|2
1653658140000|2022-05-27 13:29:00|13113.5|13098.5|13113.5|13098.5|13113.5|13098.5|13113.5|13098.5|0
1653658150000|2022-05-27 13:29:10|13113|13098|13112.6|13097.6|13113|13098|13112.6|13097.6|0
1653658160000|2022-05-27 13:29:20|13112.8|13097.8|13112.6|13097.6|13112.8|13097.8|13112.6|13097.6|0
1653658200000|2022-05-27 13:30:00|13113.2|13098.2|13101.1|13086.1|13115.2|13100.2|13101.1|13086.1|15
1653658210000|2022-05-27 13:30:10|13100.2|13085.2|13098.6|13083.6|13100.2|13085.2|13097.3|13082.3|1
1653658220000|2022-05-27 13:30:20|13100.1|13085.1|13097|13082|13100.1|13085.1|13088.5|13073.5|13
1653658230000|2022-05-27 13:30:30|13096.8|13081.8|13096.7|13081.7|13097|13082|13096.7|13081.7|0
1653658240000|2022-05-27 13:30:40|13095|13080|13092|13077|13095|13080|13092|13077|3
1653658250000|2022-05-27 13:30:50|13093.8|13078.8|13093.8|13078.8|13094|13079|13093.8|13078.8|4
1653658260000|2022-05-27 13:31:00|13093.2|13078.2|13093|13078|13093.2|13078.2|13093|13078|0
1653658270000|2022-05-27 13:31:10|13093.3|13078.3|13097.1|13082.1|13097.1|13082.1|13093.3|13078.3|2
1653658280000|2022-05-27 13:31:20|13096.6|13081.6|13096.6|13081.6|13096.6|13081.6|13096.6|13081.6|0
1653658290000|2022-05-27 13:31:30|13095.1|13080.1|13097.4|13082.4|13098.1|13083.1|13094.9|13079.9|3
1653658300000|2022-05-27 13:31:40|13098.6|13083.6|13096.9|13081.9|13098.6|13083.6|13096.9|13081.9|2
1653658310000|2022-05-27 13:31:50|13097.3|13082.3|13097.3|13082.3|13097.3|13082.3|13097.3|13082.3|1
1653658320000|2022-05-27 13:32:00|13097.1|13082.1|13097.1|13082.1|13097.1|13082.1|13097.1|13082.1|1
1653658330000|2022-05-27 13:32:10|13092.6|13077.6|13091.6|13076.6|13092.6|13077.6|13091.6|13076.6|9
1653658340000|2022-05-27 13:32:20|13091.4|13076.4|13091.4|13076.4|13091.4|13076.4|13091.4|13076.4|0
1653658350000|2022-05-27 13:32:30|13092.8|13077.8|13088.8|13073.8|13092.8|13077.8|13088.2|13073.2|7
1653658360000|2022-05-27 13:32:40|13092.3|13077.3|13089.2|13074.2|13093.2|13078.2|13089.2|13074.2|2
1653658370000|2022-05-27 13:32:50|13089.7|13074.7|13089.7|13074.7|13089.7|13074.7|13089.7|13074.7|2
1653658380000|2022-05-27 13:33:00|13089.4|13074.4|13096.1|13081.1|13096.1|13081.1|13089.4|13074.4|6
1653658390000|2022-05-27 13:33:10|13096.6|13081.6|13094.1|13079.1|13096.6|13081.6|13094.1|13079.1|0
1653658400000|2022-05-27 13:33:20|13094.3|13079.3|13091.8|13076.8|13094.3|13079.3|13091.8|13076.8|0
1653658410000|2022-05-27 13:33:30|13091.5|13076.5|13091.9|13076.9|13092.4|13077.4|13085.9|13070.9|2
1653658420000|2022-05-27 13:33:40|13093|13078|13093|13078|13093.3|13078.3|13093|13078|1
1653658430000|2022-05-27 13:33:50|13093.5|13078.5|13093.7|13078.7|13093.7|13078.7|13093.5|13078.5|2
1653658440000|2022-05-27 13:34:00|13096.1|13081.1|13093.6|13078.6|13098.8|13083.8|13093.2|13078.2|3
1653658450000|2022-05-27 13:34:10|13093.9|13078.9|13091.5|13076.5|13093.9|13078.9|13091|13076|1
1653658460000|2022-05-27 13:34:20|13091.3|13076.3|13091.3|13076.3|13091.3|13076.3|13091.3|13076.3|0
1653658470000|2022-05-27 13:34:30|13087|13072|13086.8|13071.8|13087|13072|13086.5|13071.5|2
1653658480000|2022-05-27 13:34:40|13085.8|13070.8|13084|13069|13085.8|13070.8|13080.5|13065.5|6
1653658490000|2022-05-27 13:34:50|13083.3|13068.3|13082.5|13067.5|13083.3|13068.3|13082.5|13067.5|0
1653658500000|2022-05-27 13:35:00|13082.8|13067.8|13087.7|13072.7|13087.7|13072.7|13082.8|13067.8|4
1653658510000|2022-05-27 13:35:10|13087.3|13072.3|13093.4|13078.4|13093.4|13078.4|13087.2|13072.2|3
1653658520000|2022-05-27 13:35:20|13093.6|13078.6|13094.6|13079.6|13094.6|13079.6|13093.6|13078.6|0
1653658530000|2022-05-27 13:35:30|13095.1|13080.1|13089.7|13074.7|13095.9|13080.9|13089.4|13074.4|3
1653658540000|2022-05-27 13:35:40|13089.4|13074.4|13089.4|13074.4|13089.4|13074.4|13089.4|13074.4|0
1653658550000|2022-05-27 13:35:50|13088.9|13073.9|13088.9|13073.9|13088.9|13073.9|13088.9|13073.9|1
1653658560000|2022-05-27 13:36:00|13087.9|13072.9|13087.9|13072.9|13087.9|13072.9|13087.9|13072.9|0
1653658570000|2022-05-27 13:36:10|13092.7|13077.7|13091.7|13076.7|13094.1|13079.1|13091.2|13076.2|2
1653658580000|2022-05-27 13:36:20|13093.2|13078.2|13090.8|13075.8|13093.2|13078.2|13090.8|13075.8|4
1653658590000|2022-05-27 13:36:30|13090.2|13075.2|13087.3|13072.3|13090.2|13075.2|13087.3|13072.3|1
1653658600000|2022-05-27 13:36:40|13087.8|13072.8|13080.1|13065.1|13087.8|13072.8|13079.2|13064.2|5
1653658610000|2022-05-27 13:36:50|13079.6|13064.6|13079.8|13064.8|13079.8|13064.8|13079.6|13064.6|1
1653658620000|2022-05-27 13:37:00|13080.9|13065.9|13080.9|13065.9|13080.9|13065.9|13080.9|13065.9|2
1653658650000|2022-05-27 13:37:30|13084.3|13069.3|13084.3|13069.3|13084.3|13069.3|13084.3|13069.3|1
1653658660000|2022-05-27 13:37:40|13084.5|13069.5|13084.3|13069.3|13084.5|13069.5|13084.3|13069.3|0
1653658670000|2022-05-27 13:37:50|13084.5|13069.5|13090|13075|13090|13075|13084.5|13069.5|3
1653658680000|2022-05-27 13:38:00|13090.1|13075.1|13090|13075|13090.1|13075.1|13089.5|13074.5|1
1653658710000|2022-05-27 13:38:30|13088.8|13073.8|13088.8|13073.8|13088.8|13073.8|13088.8|13073.8|0
1653658720000|2022-05-27 13:38:40|13089.7|13074.7|13089.7|13074.7|13089.7|13074.7|13089.7|13074.7|2
1653658730000|2022-05-27 13:38:50|13089.2|13074.2|13084.7|13069.7|13089.2|13074.2|13084.7|13069.7|4
1653658740000|2022-05-27 13:39:00|13083.2|13068.2|13075.7|13060.7|13083.2|13068.2|13075.3|13060.3|15
1653658750000|2022-05-27 13:39:10|13075.5|13060.5|13084.9|13069.9|13086.6|13071.6|13075.2|13060.2|3
1653658760000|2022-05-27 13:39:20|13084.3|13069.3|13082|13067|13084.7|13069.7|13082|13067|0
1653658770000|2022-05-27 13:39:30|13083.2|13068.2|13085.1|13070.1|13087.8|13072.8|13083.2|13068.2|1
1653658780000|2022-05-27 13:39:40|13086.1|13071.1|13084.3|13069.3|13086.1|13071.1|13084.3|13069.3|1
1653658790000|2022-05-27 13:39:50|13084.1|13069.1|13085.3|13070.3|13085.3|13070.3|13083.9|13068.9|1
1653658800000|2022-05-27 13:40:00|13085.9|13070.9|13084.8|13069.8|13087.8|13072.8|13084.4|13069.4|4
1653658810000|2022-05-27 13:40:10|13085.6|13070.6|13085.6|13070.6|13085.6|13070.6|13085.6|13070.6|0
1653658820000|2022-05-27 13:40:20|13085.8|13070.8|13086|13071|13086|13071|13085.8|13070.8|0
1653658830000|2022-05-27 13:40:30|13085.8|13070.8|13085.8|13070.8|13085.8|13070.8|13085.8|13070.8|2
1653658840000|2022-05-27 13:40:40|13081.9|13066.9|13081.9|13066.9|13081.9|13066.9|13081.9|13066.9|4
1653658850000|2022-05-27 13:40:50|13078.3|13063.3|13077.3|13062.3|13079.1|13064.1|13076.4|13061.4|7
1653658860000|2022-05-27 13:41:00|13079.6|13064.6|13077.1|13062.1|13079.6|13064.6|13077.1|13062.1|6
1653658870000|2022-05-27 13:41:10|13075.6|13060.6|13075.3|13060.3|13075.6|13060.6|13071|13056|11
1653658880000|2022-05-27 13:41:20|13075.2|13060.2|13075.2|13060.2|13075.2|13060.2|13075.2|13060.2|0
1653658890000|2022-05-27 13:41:30|13074.2|13059.2|13074|13059|13075|13060|13074|13059|1
1653658900000|2022-05-27 13:41:40|13073.5|13058.5|13071.1|13056.1|13073.5|13058.5|13071.1|13056.1|1
1653658910000|2022-05-27 13:41:50|13070.8|13055.8|13069.2|13054.2|13071|13056|13069.2|13054.2|3
1653658930000|2022-05-27 13:42:10|13068.9|13053.9|13069.3|13054.3|13069.3|13054.3|13068.9|13053.9|0
1653658940000|2022-05-27 13:42:20|13070.4|13055.4|13070.4|13055.4|13070.4|13055.4|13070.4|13055.4|0
1653658960000|2022-05-27 13:42:40|13071.8|13056.8|13079.2|13064.2|13088.3|13069.2|13071.8|13056.8|10
1653658970000|2022-05-27 13:42:50|13080.3|13065.3|13084.8|13069.8|13086.7|13071.7|13080.3|13065.3|12
1653658980000|2022-05-27 13:43:00|13094.5|13069.5|13088.4|13073.4|13094.5|13073.4|13088.4|13069.5|2
1653658990000|2022-05-27 13:43:10|13092.7|13077.7|13093|13078|13093|13078|13092.2|13077.2|2
1653659000000|2022-05-27 13:43:20|13093.4|13078.4|13090.8|13075.8|13096.7|13081.7|13090.8|13075.8|5
1653659010000|2022-05-27 13:43:30|13091.1|13076.1|13096.9|13081.9|13098.4|13083.4|13091.1|13076.1|3
1653659020000|2022-05-27 13:43:40|13097.5|13082.5|13091.1|13076.1|13100.4|13085.4|13091.1|13076.1|3
1653659030000|2022-05-27 13:43:50|13088.5|13073.5|13088.4|13073.4|13088.5|13073.5|13088|13073|2
1653659040000|2022-05-27 13:44:00|13087.5|13072.5|13087.2|13072.2|13087.5|13072.5|13086.2|13071.2|1
1653659060000|2022-05-27 13:44:20|13087.5|13072.5|13091.5|13076.5|13091.5|13076.5|13087.5|13072.5|1
1653659070000|2022-05-27 13:44:30|13091.4|13076.4|13091.7|13076.7|13091.7|13076.7|13091.4|13076.4|1
1653659080000|2022-05-27 13:44:40|13092.3|13077.3|13087.7|13072.7|13093.3|13078.3|13087.7|13072.7|5
1653659090000|2022-05-27 13:44:50|13086.8|13071.8|13086.4|13071.4|13087|13072|13083.8|13068.8|9
1653659100000|2022-05-27 13:45:00|13087|13072|13085.7|13070.7|13087.5|13072.5|13083.3|13068.3|5
1653659110000|2022-05-27 13:45:10|13085.5|13070.5|13085.7|13070.7|13085.7|13070.7|13085.2|13070.2|1
1653659120000|2022-05-27 13:45:20|13085.4|13070.4|13084.7|13069.7|13085.4|13070.4|13084.7|13069.7|4
1653659130000|2022-05-27 13:45:30|13084.6|13069.6|13084.9|13069.9|13085.1|13070.1|13084.6|13069.6|1
1653659140000|2022-05-27 13:45:40|13084.6|13069.6|13084.4|13069.4|13084.6|13069.6|13084.4|13069.4|0
1653659150000|2022-05-27 13:45:50|13084.5|13069.5|13084.6|13069.6|13084.6|13069.6|13084.5|13069.5|0
1653659160000|2022-05-27 13:46:00|13083.4|13068.4|13085.5|13070.5|13085.5|13070.5|13080.2|13065.2|31
1653659170000|2022-05-27 13:46:10|13084.6|13069.6|13084.3|13069.3|13085|13070|13084.3|13069.3|1
1653659180000|2022-05-27 13:46:20|||||||||1
1653659190000|2022-05-27 13:46:30|||||||||1
1653659210000|2022-05-27 13:46:50|13085|13070|13085.6|13070.6|13086.4|13071.4|13085|13070|7
1653659220000|2022-05-27 13:47:00|13084.5|13069.5|13093.4|13078.4|13093.4|13078.4|13084.5|13069.5|7
1653659230000|2022-05-27 13:47:10|13093.6|13078.6|13097|13082|13097|13082|13093.4|13078.4|4
1653659240000|2022-05-27 13:47:20|13097.3|13082.3|13097|13082|13100.8|13085.8|13095.7|13080.7|4
1653659250000|2022-05-27 13:47:30|13096.8|13081.8|13096.8|13081.8|13097|13082|13094.2|13079.2|1
1653659280000|2022-05-27 13:48:00|13095.4|13080.4|13093.8|13078.8|13095.4|13080.4|13093.8|13078.8|1
1653659290000|2022-05-27 13:48:10|13093.5|13078.5|13093.5|13078.5|13093.5|13078.5|13093.5|13078.5|1
1653659310000|2022-05-27 13:48:30|13094.7|13079.7|13094.7|13079.7|13094.7|13079.7|13094.7|13079.7|0
1653659320000|2022-05-27 13:48:40|13094.1|13079.1|13090.4|13075.4|13094.1|13079.1|13090.4|13075.4|2
1653659330000|2022-05-27 13:48:50|13090.2|13075.2|13090.2|13075.2|13090.2|13075.2|13090.2|13075.2|1
1653659360000|2022-05-27 13:49:20|13093.3|13068.3|13093.3|13068.3|13093.3|13068.3|13093.3|13068.3|0
1653659370000|2022-05-27 13:49:30|13091.8|13066.8|13092.7|13067.7|13092.7|13067.7|13091.8|13066.8|1
1653659380000|2022-05-27 13:49:40|13092.1|13067.1|13092.6|13067.6|13092.6|13072.5|13087.5|13067.1|1
1653659390000|2022-05-27 13:49:50|13087.8|13072.8|13092.3|13067.3|13092.3|13072.8|13087.8|13067.3|0
1653659400000|2022-05-27 13:50:00|13092.1|13067.1|13082.2|13067.2|13092.1|13069.1|13082|13067|1
1653659410000|2022-05-27 13:50:10|13081.1|13066.1|13081.9|13066.9|13082.7|13067.7|13080.9|13065.9|5
1653659430000|2022-05-27 13:50:30|13081.6|13066.6|13081.2|13066.2|13081.6|13066.6|13080.9|13065.9|0
1653659450000|2022-05-27 13:50:50|13080.8|13065.8|13080.4|13065.4|13081.4|13066.4|13080.4|13065.4|2
1653659460000|2022-05-27 13:51:00|13079.9|13064.9|13088.5|13073.5|13089.5|13074.5|13079.6|13064.6|5
1653659470000|2022-05-27 13:51:10|13087.5|13072.5|13087.5|13072.5|13087.5|13072.5|13087.5|13072.5|0
1653659480000|2022-05-27 13:51:20|13086.9|13071.9|13086|13071|13086.9|13071.9|13086|13071|0
1653659490000|2022-05-27 13:51:30|13086.2|13071.2|13085.5|13070.5|13086.5|13071.5|13085.5|13070.5|1
1653659500000|2022-05-27 13:51:40|13085|13070|13084.9|13069.9|13085.1|13070.1|13084.9|13069.9|3
1653659510000|2022-05-27 13:51:50|13085.2|13070.2|13095.8|13080.8|13096.3|13081.3|13085.2|13070.2|2
1653659520000|2022-05-27 13:52:00|13095.5|13080.5|13096.1|13081.1|13096.1|13081.1|13095.5|13080.5|2
1653659540000|2022-05-27 13:52:20|13095.7|13080.7|13097.2|13082.2|13097.2|13082.2|13094.4|13079.4|6
1653659550000|2022-05-27 13:52:30|13094.6|13079.6|13094.1|13079.1|13094.6|13079.6|13093.6|13078.6|1
1653659560000|2022-05-27 13:52:40|13093.6|13078.6|13093.1|13078.1|13093.6|13078.6|13093.1|13078.1|0
1653659570000|2022-05-27 13:52:50|13094.3|13079.3|13095.5|13080.5|13095.8|13080.8|13093.8|13078.8|17
1653659580000|2022-05-27 13:53:00|13096.9|13081.9|13102.6|13087.6|13102.6|13087.6|13096.9|13081.9|11
1653659590000|2022-05-27 13:53:10|13102.8|13087.8|13103.4|13088.4|13103.6|13088.6|13102.8|13087.8|2
1653659610000|2022-05-27 13:53:30|13104.8|13089.8|13106|13091|13106|13091|13104.8|13089.8|0
1653659620000|2022-05-27 13:53:40|13105.3|13090.3|13104.9|13089.9|13105.3|13090.3|13103.8|13088.8|0
1653659630000|2022-05-27 13:53:50|13104.3|13089.3|13100.1|13085.1|13104.3|13089.3|13100.1|13085.1|1
1653659640000|2022-05-27 13:54:00|13101.5|13086.5|13104.3|13089.3|13105.3|13090.3|13101.5|13086.5|2
1653659650000|2022-05-27 13:54:10|13105.4|13090.4|13105.4|13090.4|13105.4|13090.4|13105.4|13090.4|0
1653659660000|2022-05-27 13:54:20|13105.6|13090.6|13105.6|13090.6|13105.6|13090.6|13105.6|13090.6|0
1653659670000|2022-05-27 13:54:30|13106|13091|13103.6|13088.6|13106|13091|13103.6|13088.6|1
1653659680000|2022-05-27 13:54:40|13103|13088|13102.2|13087.2|13103.2|13088.2|13102.2|13087.2|1
1653659690000|2022-05-27 13:54:50|13101.7|13086.7|13101.3|13086.3|13101.7|13086.7|13101.3|13086.3|1
1653659700000|2022-05-27 13:55:00|13096.2|13081.2|13094.3|13079.3|13096.5|13081.5|13094.3|13079.3|4
1653659710000|2022-05-27 13:55:10|13095.2|13080.2|13100.4|13085.4|13101.7|13086.7|13095.2|13080.2|2
1653659720000|2022-05-27 13:55:20|13102.7|13087.7|13100.4|13085.4|13102.7|13087.7|13100.4|13085.4|1
1653659730000|2022-05-27 13:55:30|13100.7|13085.7|13100|13085|13100.7|13085.7|13100|13085|1
1653659740000|2022-05-27 13:55:40|13097.4|13082.4|13097.4|13082.4|13097.4|13082.4|13097.4|13082.4|1
1653659750000|2022-05-27 13:55:50|13097.2|13082.2|13093.4|13078.4|13097.2|13082.2|13093.4|13078.4|2
1653659760000|2022-05-27 13:56:00|13095.8|13080.8|13095.9|13080.9|13095.9|13080.9|13095.8|13080.8|2
1653659770000|2022-05-27 13:56:10|13094.9|13079.9|13094.7|13079.7|13094.9|13079.9|13094.7|13079.7|1
1653659780000|2022-05-27 13:56:20|13094.4|13079.4|13093.8|13078.8|13095.8|13080.8|13093.8|13078.8|2
1653659790000|2022-05-27 13:56:30|13099.6|13084.6|13099.6|13084.6|13099.6|13084.6|13099.6|13084.6|1
1653659800000|2022-05-27 13:56:40|13099.8|13084.8|13098.1|13083.1|13099.8|13084.8|13097.9|13082.9|4
1653659810000|2022-05-27 13:56:50|13097.8|13082.8|13096.3|13081.3|13097.8|13082.8|13096.3|13081.3|3
1653659820000|2022-05-27 13:57:00|13096.8|13081.8|13097.3|13082.3|13097.3|13082.3|13096.8|13081.8|0
1653659830000|2022-05-27 13:57:10|13096.4|13081.4|13095.2|13080.2|13096.4|13081.4|13095.2|13080.2|1
1653659840000|2022-05-27 13:57:20|13096.4|13081.4|13096.6|13081.6|13096.6|13081.6|13096.4|13081.4|2
1653659850000|2022-05-27 13:57:30|13095.3|13080.3|13096.2|13081.2|13096.4|13081.4|13094.8|13079.8|2
1653659860000|2022-05-27 13:57:40|13095.3|13080.3|13095.3|13080.3|13095.3|13080.3|13095.3|13080.3|0
1653659870000|2022-05-27 13:57:50|13095|13080|13093.7|13078.7|13095|13080|13093.7|13078.7|1
1653659880000|2022-05-27 13:58:00|13094.4|13079.4|13093.9|13078.9|13094.4|13079.4|13093.9|13078.9|0
1653659890000|2022-05-27 13:58:10|||||||||1
1653659900000|2022-05-27 13:58:20|13093.7|13078.7|13093.7|13078.7|13093.7|13078.7|13093.7|13078.7|1
1653659910000|2022-05-27 13:58:30|13093.6|13078.6|13096.7|13081.7|13096.7|13081.7|13091.9|13076.9|8
1653659920000|2022-05-27 13:58:40|13097.3|13082.3|13098.6|13083.6|13098.6|13083.6|13096.6|13081.6|1
1653659930000|2022-05-27 13:58:50|13098.9|13083.9|13098.9|13083.9|13098.9|13083.9|13098.9|13083.9|3
1653659940000|2022-05-27 13:59:00|13096.8|13081.8|13103.9|13088.9|13105|13090|13096.8|13081.8|5
1653659950000|2022-05-27 13:59:10|13103.5|13088.5|13102.2|13087.2|13103.5|13088.5|13101.8|13086.8|1
1653659960000|2022-05-27 13:59:20|13102.6|13087.6|13103.9|13088.9|13103.9|13088.9|13102.6|13087.6|0
1653659970000|2022-05-27 13:59:30|13100.7|13085.7|13102.8|13087.8|13102.8|13087.8|13100.7|13085.7|1
1653659980000|2022-05-27 13:59:40|13103|13088|13101.7|13086.7|13103|13088|13101.7|13086.7|1
1653659990000|2022-05-27 13:59:50|13102.5|13087.5|13103|13088|13103|13088|13102.5|13087.5|0
1653660000000|2022-05-27 14:00:00|13103.6|13088.6|13103.8|13088.8|13103.8|13088.8|13103.6|13088.6|0
1653660010000|2022-05-27 14:00:10|13102.6|13087.6|13101.6|13086.6|13102.8|13087.8|13101.6|13086.6|2
1653660020000|2022-05-27 14:00:20|13102.1|13087.1|13098.7|13083.7|13102.1|13087.1|13098.7|13083.7|5
1653660030000|2022-05-27 14:00:30|13099|13084|13096.2|13081.2|13099|13084|13096.2|13081.2|3
1653660040000|2022-05-27 14:00:40|13096|13081|13095.6|13080.6|13096|13081|13095.6|13080.6|0
1653660050000|2022-05-27 14:00:50|13095.1|13080.1|13095.6|13080.6|13096.6|13081.6|13091.2|13076.2|9
1653660060000|2022-05-27 14:01:00|13095.1|13080.1|13094|13079|13095.1|13080.1|13093.4|13078.4|1
1653660070000|2022-05-27 14:01:10|13094.6|13079.6|13094.4|13079.4|13094.8|13079.8|13094.2|13079.2|1
1653660080000|2022-05-27 14:01:20|13094.6|13079.6|13094.6|13079.6|13094.6|13079.6|13094.6|13079.6|0
1653660090000|2022-05-27 14:01:30|13094|13079|13101|13086|13101|13086|13094|13079|4
1653660100000|2022-05-27 14:01:40|||||||||1
1653660110000|2022-05-27 14:01:50|13100.7|13085.7|13101.2|13086.2|13101.2|13086.2|13100.7|13085.7|1
1653660120000|2022-05-27 14:02:00|13101.7|13086.7|13105.4|13090.4|13109.9|13094.9|13101.7|13086.7|4
1653660130000|2022-05-27 14:02:10|13104|13089|13104|13089|13104|13089|13104|13089|0
1653660140000|2022-05-27 14:02:20|13102.9|13087.9|13103.8|13088.8|13103.8|13088.8|13101.7|13086.7|2
1653660150000|2022-05-27 14:02:30|13104.3|13089.3|13104.8|13089.8|13104.8|13089.8|13104.3|13089.3|0
1653660160000|2022-05-27 14:02:40|13103.7|13088.7|13103.1|13088.1|13103.7|13088.7|13102.9|13087.9|1
1653660170000|2022-05-27 14:02:50|13103.3|13088.3|13105.6|13090.6|13105.8|13090.8|13102.9|13087.9|4
1653660180000|2022-05-27 14:03:00|13105.4|13090.4|13105|13090|13105.6|13090.6|13103.6|13088.6|4
1653660190000|2022-05-27 14:03:10|13105.3|13090.3|13108|13093|13108|13093|13105.3|13090.3|4
1653660200000|2022-05-27 14:03:20|13108.5|13093.5|13108.5|13093.5|13108.5|13093.5|13108.5|13093.5|0
1653660220000|2022-05-27 14:03:40|13109.8|13094.8|13106.5|13091.5|13110.4|13095.4|13106.5|13091.5|6
1653660230000|2022-05-27 14:03:50|13106.8|13091.8|13108.4|13093.4|13108.4|13093.4|13106.8|13091.8|2
1653660240000|2022-05-27 14:04:00|13109.8|13094.8|13107.7|13092.7|13109.8|13094.8|13106.6|13091.6|1
1653660250000|2022-05-27 14:04:10|13107.1|13092.1|13106.8|13091.8|13107.1|13092.1|13106.8|13091.8|1
1653660260000|2022-05-27 14:04:20|13106.6|13091.6|13106.8|13091.8|13106.8|13091.8|13106.6|13091.6|2
1653660270000|2022-05-27 14:04:30|13107.4|13092.4|13108.9|13093.9|13109.1|13094.1|13107.4|13092.4|3
1653660290000|2022-05-27 14:04:50|13108.7|13093.7|13108.7|13093.7|13108.9|13093.9|13102.7|13087.7|3
1653660300000|2022-05-27 14:05:00|13110.7|13095.7|13118.1|13103.1|13118.1|13103.1|13110.7|13095.7|6
1653660310000|2022-05-27 14:05:10|13116.8|13101.8|13115.7|13100.7|13116.8|13101.8|13115.7|13100.7|1
1653660320000|2022-05-27 14:05:20|13115.1|13100.1|13113.5|13098.5|13115.1|13100.1|13113.5|13098.5|1
1653660330000|2022-05-27 14:05:30|13113.2|13098.2|13115.4|13100.4|13115.4|13100.4|13112.7|13097.7|1
1653660340000|2022-05-27 14:05:40|13115.6|13100.6|13115.6|13100.6|13115.6|13100.6|13115.6|13100.6|0
1653660350000|2022-05-27 14:05:50|13117.7|13102.7|13119.8|13104.8|13119.8|13104.8|13117.7|13102.7|1
1653660360000|2022-05-27 14:06:00|13118.6|13103.6|13114.9|13099.9|13119.7|13104.7|13114.9|13099.9|11
1653660370000|2022-05-27 14:06:10|13114.5|13099.5|13114.1|13099.1|13114.5|13099.5|13114.1|13099.1|0
1653660390000|2022-05-27 14:06:30|13113.9|13098.9|13112.5|13097.5|13114.1|13099.1|13112.5|13097.5|1
1653660400000|2022-05-27 14:06:40|13111.3|13096.3|13114.8|13099.8|13115.1|13100.1|13109.6|13094.6|2
1653660410000|2022-05-27 14:06:50|13115.5|13100.5|13115.3|13100.3|13115.5|13100.5|13115.3|13100.3|1
1653660420000|2022-05-27 14:07:00|13116.1|13101.1|13116.3|13101.3|13117.4|13102.4|13116.1|13101.1|1
1653660430000|2022-05-27 14:07:10|13116.1|13101.1|13115.7|13100.7|13116.1|13101.1|13113.8|13098.8|2
1653660440000|2022-05-27 14:07:20|13115.5|13100.5|13117.5|13102.5|13117.5|13102.5|13115.5|13100.5|7
1653660450000|2022-05-27 14:07:30|13119.2|13104.2|13118|13103|13119.2|13104.2|13118|13103|0
1653660460000|2022-05-27 14:07:40|13116.4|13101.4|13116.1|13101.1|13116.4|13101.4|13116.1|13101.1|1
1653660470000|2022-05-27 14:07:50|13116.4|13101.4|13120.2|13105.2|13120.2|13105.2|13116.4|13101.4|2
1653660480000|2022-05-27 14:08:00|13121.2|13106.2|13117.2|13102.2|13121.2|13106.2|13117.2|13102.2|3
1653660490000|2022-05-27 14:08:10|13116.6|13101.6|13116.6|13101.6|13116.6|13101.6|13116.6|13101.6|0
1653660500000|2022-05-27 14:08:20|13124.7|13109.7|13121.2|13106.2|13124.7|13109.7|13121.2|13106.2|12
1653660510000|2022-05-27 14:08:30|13120.1|13105.1|13121|13106|13121|13106|13119.9|13104.9|3
1653660520000|2022-05-27 14:08:40|13120.8|13105.8|13120.8|13105.8|13120.8|13105.8|13120.8|13105.8|1
1653660530000|2022-05-27 14:08:50|13120.6|13105.6|13120.8|13105.8|13120.8|13105.8|13120.6|13105.6|1
1653660540000|2022-05-27 14:09:00|13121.2|13106.2|13123.8|13108.8|13124.7|13109.7|13121.2|13106.2|1
1653660550000|2022-05-27 14:09:10|13124.7|13109.7|13124.3|13109.3|13124.7|13109.7|13124.3|13109.3|0
1653660570000|2022-05-27 14:09:30|13124.5|13109.5|13124.5|13109.5|13124.5|13109.5|13124.5|13109.5|0
1653660580000|2022-05-27 14:09:40|13125.3|13110.3|13125.3|13110.3|13125.3|13110.3|13125.3|13110.3|1
1653660590000|2022-05-27 14:09:50|13124.8|13109.8|13124.8|13109.8|13124.8|13109.8|13124.8|13109.8|0
1653660600000|2022-05-27 14:10:00|13124.5|13109.5|13125|13110|13125|13110|13124.2|13109.2|0
1653660610000|2022-05-27 14:10:10|13124.7|13109.7|13125|13110|13125|13110|13124.5|13109.5|1
1653660620000|2022-05-27 14:10:20|13124.7|13109.7|13124.7|13109.7|13124.7|13109.7|13124.7|13109.7|0
1653660640000|2022-05-27 14:10:40|13125|13110|13124.9|13109.9|13125|13110|13124.7|13109.7|1
1653660650000|2022-05-27 14:10:50|13124.7|13109.7|13127.3|13112.3|13127.3|13112.3|13124.7|13109.7|2
1653660660000|2022-05-27 14:11:00|13127.7|13112.7|13125.2|13110.2|13128.2|13113.2|13124.7|13109.7|4
1653660670000|2022-05-27 14:11:10|13125.7|13110.7|13123.3|13108.3|13125.7|13110.7|13123.1|13108.1|1
1653660680000|2022-05-27 14:11:20|13124.8|13109.8|13125.9|13110.9|13125.9|13110.9|13124.8|13109.8|0
1653660690000|2022-05-27 14:11:30|13125.7|13110.7|13123|13108|13125.7|13110.7|13122.8|13107.8|2
1653660710000|2022-05-27 14:11:50|13125.9|13110.9|13128.1|13113.1|13128.3|13113.3|13125.9|13110.9|13
1653660720000|2022-05-27 14:12:00|13127.2|13112.2|13127|13112|13127.2|13112.2|13126.4|13111.4|3
1653660730000|2022-05-27 14:12:10|13127.5|13112.5|13127.5|13112.5|13127.5|13112.5|13127.5|13112.5|1
1653660750000|2022-05-27 14:12:30|13128.1|13113.1|13132.1|13117.1|13132.4|13117.4|13128.1|13113.1|24
1653660760000|2022-05-27 14:12:40|13130.4|13115.4|13131.2|13116.2|13131.2|13116.2|13130.4|13115.4|7
1653660770000|2022-05-27 14:12:50|13131.8|13116.8|13130.8|13115.8|13132.9|13117.9|13130.8|13115.8|3
1653660780000|2022-05-27 14:13:00|13129.6|13114.6|13129.4|13114.4|13130.4|13115.4|13129.4|13114.4|0
1653660790000|2022-05-27 14:13:10|13128.8|13113.8|13126.8|13111.8|13129.6|13114.6|13126.8|13111.8|2
1653660800000|2022-05-27 14:13:20|13125.9|13110.9|13125.3|13110.3|13125.9|13110.9|13125.1|13110.1|1
1653660820000|2022-05-27 14:13:40|13125.4|13110.4|13125.4|13110.4|13125.4|13110.4|13125.4|13110.4|1
1653660830000|2022-05-27 14:13:50|13126|13111|13120.9|13105.9|13126|13111|13120.9|13105.9|6
1653660840000|2022-05-27 14:14:00|13111.4|13096.4|13109.1|13094.1|13111.4|13096.4|13108.9|13093.9|1
1653660850000|2022-05-27 14:14:10|13109.4|13094.4|13107.9|13092.9|13109.4|13094.4|13106.5|13091.5|2
1653660870000|2022-05-27 14:14:30|13107.8|13092.8|13104.8|13089.8|13107.8|13092.8|13104.8|13089.8|3
1653660880000|2022-05-27 14:14:40|13104.5|13089.5|13104.4|13089.4|13105.4|13090.4|13104.4|13089.4|1
1653660890000|2022-05-27 14:14:50|13104.9|13089.9|13104.4|13089.4|13104.9|13089.9|13104.4|13089.4|1
1653660900000|2022-05-27 14:15:00|13104.2|13089.2|13104.2|13089.2|13104.2|13089.2|13104.2|13089.2|0
1653660910000|2022-05-27 14:15:10|13104.7|13089.7|13104.7|13089.7|13104.7|13089.7|13104.7|13089.7|0
1653660930000|2022-05-27 14:15:30|13104.2|13089.2|13104.3|13089.3|13104.3|13089.3|13104.2|13089.2|2
1653660940000|2022-05-27 14:15:40|13104.5|13089.5|13105|13090|13105|13090|13104.5|13089.5|2
1653660950000|2022-05-27 14:15:50|13104.5|13089.5|13104.3|13089.3|13104.5|13089.5|13104.3|13089.3|0
1653660960000|2022-05-27 14:16:00|13104.5|13089.5|13104.5|13089.5|13104.5|13089.5|13104.5|13089.5|0
1653661010000|2022-05-27 14:16:50|13106.8|13091.8|13108.1|13093.1|13108.9|13093.9|13105.8|13090.8|8
1653661020000|2022-05-27 14:17:00|13107.9|13092.9|13103.7|13088.7|13107.9|13092.9|13103.7|13088.7|0
1653661030000|2022-05-27 14:17:10|13104.7|13089.7|13107.3|13092.3|13107.3|13092.3|13104.7|13089.7|1
1653661040000|2022-05-27 14:17:20|13106.8|13091.8|13105.8|13090.8|13106.8|13091.8|13105.8|13090.8|0
1653661060000|2022-05-27 14:17:40|13104.6|13089.6|13106.3|13091.3|13106.3|13091.3|13104.6|13089.6|2
1653661080000|2022-05-27 14:18:00|13107.3|13092.3|13106.1|13091.1|13107.3|13092.3|13105.1|13090.1|3
1653661090000|2022-05-27 14:18:10|||||||||1
1653661100000|2022-05-27 14:18:20|||||||||1
1653661110000|2022-05-27 14:18:30|13105.7|13090.7|13107|13092|13107|13092|13105.7|13090.7|2
1653661120000|2022-05-27 14:18:40|13107.8|13092.8|13107.8|13092.8|13107.8|13092.8|13107.8|13092.8|0
1653661130000|2022-05-27 14:18:50|13109.4|13094.4|13105.9|13090.9|13109.4|13094.4|13105.9|13090.9|4
1653661140000|2022-05-27 14:19:00|13106.5|13091.5|13106.3|13091.3|13106.5|13091.5|13106.3|13091.3|0
1653661150000|2022-05-27 14:19:10|||||||||1
1653661160000|2022-05-27 14:19:20|13106.1|13091.1|13105.9|13090.9|13106.1|13091.1|13105.9|13090.9|0
1653661170000|2022-05-27 14:19:30|13098.9|13083.9|13102|13087|13102.2|13087.2|13098.9|13083.9|32
1653661180000|2022-05-27 14:19:40|13102.2|13087.2|13103.4|13088.4|13103.4|13088.4|13102.2|13087.2|10
1653661190000|2022-05-27 14:19:50|13102.7|13087.7|13101.9|13086.9|13103.9|13088.9|13101.9|13086.9|1
1653661200000|2022-05-27 14:20:00|13102.1|13087.1|13101.4|13086.4|13102.4|13087.4|13101.4|13086.4|0
1653661210000|2022-05-27 14:20:10|13094.5|13079.5|13093.7|13078.7|13094.5|13079.5|13093.7|13078.7|5
1653661220000|2022-05-27 14:20:20|13094.9|13079.9|13092.9|13077.9|13096.7|13081.7|13092.9|13077.9|16
1653661230000|2022-05-27 14:20:30|13092.7|13077.7|13089.7|13074.7|13092.7|13077.7|13088.1|13073.1|4
1653661240000|2022-05-27 14:20:40|13090|13075|13087.9|13072.9|13090|13075|13087.9|13072.9|0
1653661250000|2022-05-27 14:20:50|13087.1|13072.1|13084.9|13069.9|13087.1|13072.1|13084.9|13069.9|3
1653661260000|2022-05-27 14:21:00|13085.5|13070.5|13079.9|13064.9|13085.5|13070.5|13079.5|13064.5|2
1653661270000|2022-05-27 14:21:10|13079.5|13064.5|13079.7|13064.7|13080.2|13065.2|13079.5|13064.5|2
1653661280000|2022-05-27 14:21:20|13080.7|13065.7|13083.6|13068.6|13084.9|13069.9|13080.7|13065.7|6
1653661290000|2022-05-27 14:21:30|13086.8|13071.8|13085.2|13070.2|13086.8|13071.8|13085.2|13070.2|13
1653661300000|2022-05-27 14:21:40|13084.3|13069.3|13084.7|13069.7|13084.7|13069.7|13084.3|13069.3|0
1653661310000|2022-05-27 14:21:50|13084.9|13069.9|13086.1|13071.1|13086.4|13071.4|13084.9|13069.9|1
1653661330000|2022-05-27 14:22:10|13086.9|13071.9|13086.9|13071.9|13087.6|13072.6|13086.9|13071.9|1
1653661350000|2022-05-27 14:22:30|13086.6|13071.6|13086.8|13071.8|13087.3|13072.3|13086.6|13071.6|1
1653661360000|2022-05-27 14:22:40|13086.6|13071.6|13087.6|13072.6|13087.6|13072.6|13086.4|13071.4|1
1653661370000|2022-05-27 14:22:50|13087.3|13072.3|13089.3|13074.3|13089.3|13074.3|13087.3|13072.3|2
1653661380000|2022-05-27 14:23:00|13089.6|13074.6|13095.7|13080.7|13096.5|13081.5|13089.5|13074.5|7
1653661390000|2022-05-27 14:23:10|13096.3|13081.3|13098.5|13083.5|13098.5|13083.5|13096.3|13081.3|0
1653661400000|2022-05-27 14:23:20|13099|13084|13102.9|13087.9|13102.9|13087.9|13099|13084|1
1653661410000|2022-05-27 14:23:30|13103.4|13088.4|13102.9|13087.9|13104.9|13089.9|13102.9|13087.9|2
1653661420000|2022-05-27 14:23:40|13102.7|13087.7|13101.1|13086.1|13103.9|13088.9|13099|13084|22
1653661430000|2022-05-27 14:23:50|13101.9|13086.9|13107.9|13092.9|13107.9|13092.9|13100.9|13085.9|2
1653661440000|2022-05-27 14:24:00|13107.7|13092.7|13107.8|13092.8|13108.9|13093.9|13107.7|13092.7|1
1653661450000|2022-05-27 14:24:10|13108|13093|13108|13093|13108|13093|13108|13093|0
1653661460000|2022-05-27 14:24:20|13108.4|13093.4|13107.5|13092.5|13108.4|13093.4|13107.5|13092.5|0
1653661480000|2022-05-27 14:24:40|13107.3|13092.3|13109.9|13094.9|13109.9|13094.9|13107.3|13092.3|1
1653661490000|2022-05-27 14:24:50|13109.4|13094.4|13109.4|13094.4|13109.4|13094.4|13109.4|13094.4|1
1653661500000|2022-05-27 14:25:00|13109.6|13094.6|13106.8|13091.8|13109.6|13094.6|13106.8|13091.8|1
1653661510000|2022-05-27 14:25:10|13106.6|13091.6|13102.4|13087.4|13106.6|13091.6|13101.4|13086.4|4
1653661520000|2022-05-27 14:25:20|13102.2|13087.2|13101.6|13086.6|13102.2|13087.2|13101.6|13086.6|0
1653661530000|2022-05-27 14:25:30|13100.7|13085.7|13096.6|13081.6|13100.7|13085.7|13096.1|13081.1|4
1653661540000|2022-05-27 14:25:40|13096.1|13081.1|13094.6|13079.6|13096.1|13081.1|13093.4|13078.4|0
1653661550000|2022-05-27 14:25:50|13095.1|13080.1|13101.5|13086.5|13102|13087|13095.1|13080.1|3
1653661560000|2022-05-27 14:26:00|13102.1|13087.1|13102.7|13087.7|13102.7|13087.7|13102.1|13087.1|0
1653661570000|2022-05-27 14:26:10|13104.8|13089.8|13106|13091|13106|13091|13104.8|13089.8|7
1653661580000|2022-05-27 14:26:20|13107.2|13092.2|13110.6|13095.6|13110.6|13095.6|13107.2|13092.2|2
1653661590000|2022-05-27 14:26:30|13112.1|13097.1|13112.1|13097.1|13112.1|13097.1|13112.1|13097.1|0
1653661600000|2022-05-27 14:26:40|13112.6|13097.6|13113.3|13098.3|13113.3|13098.3|13112.6|13097.6|1
1653661620000|2022-05-27 14:27:00|13113.7|13098.7|13116.3|13101.3|13116.3|13101.3|13113.7|13098.7|1
1653661630000|2022-05-27 14:27:10|13116.8|13101.8|13115.2|13100.2|13117.8|13102.8|13115.2|13100.2|5
1653661640000|2022-05-27 14:27:20|13114|13099|13122.5|13107.5|13122.5|13107.5|13114|13099|8
1653661650000|2022-05-27 14:27:30|13124.2|13109.2|13125.2|13110.2|13125.8|13110.8|13122.2|13107.2|12
1653661660000|2022-05-27 14:27:40|13124.7|13109.7|13122|13107|13124.7|13109.7|13122|13107|2
1653661670000|2022-05-27 14:27:50|13122.5|13107.5|13123.5|13108.5|13128.4|13113.4|13122.3|13107.3|19
1653661680000|2022-05-27 14:28:00|13123.8|13108.8|13126.2|13111.2|13126.2|13111.2|13123.8|13108.8|9
1653661690000|2022-05-27 14:28:10|13124.3|13109.3|13119.8|13104.8|13124.6|13109.6|13118.7|13103.7|36
1653661710000|2022-05-27 14:28:30|13123.6|13108.6|13118|13103|13123.6|13108.6|13117.1|13102.1|3
1653661730000|2022-05-27 14:28:50|13117.8|13102.8|13111.8|13096.8|13117.8|13102.8|13111.8|13096.8|29
1653661740000|2022-05-27 14:29:00|13111.5|13096.5|13115.3|13100.3|13116.3|13101.3|13111.5|13096.5|2
1653661750000|2022-05-27 14:29:10|13110.5|13095.5|13110.5|13095.5|13110.5|13095.5|13110.5|13095.5|15
1653661760000|2022-05-27 14:29:20|13110.3|13095.3|13109|13094|13110.3|13095.3|13108.8|13093.8|0
1653661770000|2022-05-27 14:29:30|13108.2|13093.2|13105.5|13090.5|13108.2|13093.2|13105|13090|1
1653661790000|2022-05-27 14:29:50|13105.3|13090.3|13106.8|13091.8|13109.7|13094.7|13104.5|13089.5|8
1653661800000|2022-05-27 14:30:00|13105.2|13090.2|13108.2|13093.2|13116.5|13101.5|13105.2|13090.2|21
1653661810000|2022-05-27 14:30:10|13106.7|13091.7|13106.5|13091.5|13106.7|13091.7|13106.5|13091.5|0
1653661820000|2022-05-27 14:30:20|13105.6|13090.6|13099.8|13084.8|13105.6|13090.6|13099.8|13084.8|3
1653661830000|2022-05-27 14:30:30|13097.5|13082.5|13090.8|13075.8|13097.5|13082.5|13090.8|13075.8|3
1653661840000|2022-05-27 14:30:40|13091|13076|13087.6|13072.6|13091|13076|13086.3|13071.3|3
1653661860000|2022-05-27 14:31:00|13087.3|13072.3|13086.6|13071.6|13087.3|13072.3|13085.6|13070.6|2
1653661870000|2022-05-27 14:31:10|||||||||4
1653661890000|2022-05-27 14:31:30|13086.1|13071.1|13086.1|13071.1|13086.1|13071.1|13085.8|13070.8|3
1653661900000|2022-05-27 14:31:40|13086.3|13071.3|13086.3|13071.3|13086.3|13071.3|13086.3|13071.3|1
1653661920000|2022-05-27 14:32:00|13096.9|13081.9|13086.6|13071.6|13096.9|13081.9|13086.6|13071.6|35
1653661930000|2022-05-27 14:32:10|13086.2|13071.2|13086.5|13071.5|13086.5|13071.5|13086.2|13071.2|0
1653661940000|2022-05-27 14:32:20|13089.7|13074.7|13088.7|13073.7|13089.7|13074.7|13088.7|13073.7|6
1653661950000|2022-05-27 14:32:30|13087.3|13072.3|13091.8|13076.8|13091.8|13076.8|13087.3|13072.3|11
1653661960000|2022-05-27 14:32:40|13092.3|13077.3|13094.2|13079.2|13094.2|13079.2|13092.3|13077.3|6
1653661970000|2022-05-27 14:32:50|13095.3|13080.3|13089.3|13074.3|13095.3|13080.3|13089.3|13074.3|7
1653661980000|2022-05-27 14:33:00|13089|13074|13088.2|13073.2|13089|13074|13087.1|13072.1|2
1653661990000|2022-05-27 14:33:10|13087.4|13072.4|13087.6|13072.6|13087.6|13072.6|13087.4|13072.4|0
1653662000000|2022-05-27 14:33:20|13085.5|13070.5|13085.5|13070.5|13085.5|13070.5|13085.5|13070.5|1
1653662010000|2022-05-27 14:33:30|13085.8|13070.8|13086|13071|13086.3|13071.3|13085.8|13070.8|2
1653662030000|2022-05-27 14:33:50|13086.3|13071.3|13084.4|13069.4|13086.3|13071.3|13084.4|13069.4|2
1653662040000|2022-05-27 14:34:00|13084.1|13069.1|13086.4|13071.4|13086.4|13071.4|13083.1|13068.1|6
1653662050000|2022-05-27 14:34:10|13086.3|13071.3|13085.2|13070.2|13086.3|13071.3|13085.2|13070.2|2
1653662060000|2022-05-27 14:34:20|13085.9|13070.9|13085.9|13070.9|13085.9|13070.9|13085.9|13070.9|0
1653662070000|2022-05-27 14:34:30|13086.2|13071.2|13086.2|13071.2|13086.2|13071.2|13086.2|13071.2|2
1653662080000|2022-05-27 14:34:40|13085.7|13070.7|13088.1|13073.1|13100.9|13085.9|13084.6|13069.6|21
1653662090000|2022-05-27 14:34:50|13087.4|13072.4|13085.1|13070.1|13087.4|13072.4|13080.7|13065.7|18
1653662100000|2022-05-27 14:35:00|13084.6|13069.6|13084.4|13069.4|13085.1|13070.1|13084.4|13069.4|3
1653662110000|2022-05-27 14:35:10|13083.5|13068.5|13081.5|13066.5|13083.5|13068.5|13081.5|13066.5|14
1653662130000|2022-05-27 14:35:30|13081.9|13066.9|13081.9|13066.9|13081.9|13066.9|13081.9|13066.9|0
1653662140000|2022-05-27 14:35:40|13082.8|13067.8|13081.9|13066.9|13083.9|13068.9|13081.9|13066.9|4
1653662150000|2022-05-27 14:35:50|13079.4|13064.4|13079.4|13064.4|13079.4|13064.4|13079.4|13064.4|1
1653662160000|2022-05-27 14:36:00|13078|13063|13077.5|13062.5|13078|13063|13077.5|13062.5|4
1653662170000|2022-05-27 14:36:10|13073.7|13058.7|13074.5|13059.5|13074.7|13059.7|13073.7|13058.7|4
1653662180000|2022-05-27 14:36:20|13074.7|13059.7|13074.5|13059.5|13075.4|13060.4|13074.5|13059.5|1
1653662190000|2022-05-27 14:36:30|13073.5|13058.5|13076.7|13061.7|13076.7|13061.7|13073.5|13058.5|1
1653662200000|2022-05-27 14:36:40|13077|13062|13077.2|13062.2|13077.2|13062.2|13077|13062|3
1653662210000|2022-05-27 14:36:50|13079|13064|13074.2|13059.2|13079|13064|13074.2|13059.2|4
1653662220000|2022-05-27 14:37:00|13077.9|13062.9|13077.4|13062.4|13077.9|13062.9|13074.9|13059.9|5
1653662230000|2022-05-27 14:37:10|13077.5|13062.5|13075|13060|13077.9|13062.9|13075|13060|7
1653662240000|2022-05-27 14:37:20|13076.2|13061.2|13074.5|13059.5|13076.4|13061.4|13073.7|13058.7|6
1653662250000|2022-05-27 14:37:30|13074.7|13059.7|13073.8|13058.8|13075.5|13060.5|13073.8|13058.8|1
1653662260000|2022-05-27 14:37:40|13073.6|13058.6|13078.4|13063.4|13079.3|13064.3|13073|13058|17
1653662280000|2022-05-27 14:38:00|13078.2|13063.2|13078.2|13063.2|13078.4|13063.4|13077.8|13062.8|1
1653662290000|2022-05-27 14:38:10|13078.4|13063.4|13078.4|13063.4|13078.4|13063.4|13078.4|13063.4|0
1653662300000|2022-05-27 14:38:20|13079.2|13064.2|13078|13063|13079.2|13064.2|13077.4|13062.4|1
1653662310000|2022-05-27 14:38:30|13078.5|13063.5|13078.8|13063.8|13079|13064|13078.5|13063.5|0
1653662320000|2022-05-27 14:38:40|13079|13064|13083.8|13068.8|13083.8|13068.8|13079|13064|2
1653662330000|2022-05-27 14:38:50|13083.6|13068.6|13081|13066|13083.6|13068.6|13080.8|13065.8|1
1653662340000|2022-05-27 14:39:00|13079.1|13064.1|13080.9|13065.9|13080.9|13065.9|13077.4|13062.4|4
1653662350000|2022-05-27 14:39:10|13081.1|13066.1|13081.6|13066.6|13081.6|13066.6|13080.9|13065.9|1
1653662370000|2022-05-27 14:39:30|13081.8|13066.8|13086.8|13071.8|13087.6|13072.6|13081.8|13066.8|3
1653662380000|2022-05-27 14:39:40|13084.6|13069.6|13076.5|13061.5|13084.6|13069.6|13076.5|13061.5|4
1653662390000|2022-05-27 14:39:50|13076.8|13061.8|13079.1|13064.1|13079.6|13064.6|13076.8|13061.8|1
1653662400000|2022-05-27 14:40:00|13078.7|13063.7|13075.3|13060.3|13078.7|13063.7|13075.1|13060.1|3
1653662410000|2022-05-27 14:40:10|13075.1|13060.1|13073.3|13058.3|13075.1|13060.1|13073.3|13058.3|5
1653662440000|2022-05-27 14:40:40|13073.8|13058.8|13073.8|13058.8|13073.8|13058.8|13073.8|13058.8|2
1653662450000|2022-05-27 14:40:50|13074.4|13059.4|13075.4|13060.4|13075.4|13060.4|13074.4|13059.4|2
1653662460000|2022-05-27 14:41:00|13074.4|13059.4|13074.4|13059.4|13074.4|13059.4|13074.4|13059.4|6
1653662480000|2022-05-27 14:41:20|13076.4|13061.4|13068.7|13053.7|13076.4|13061.4|13068.7|13053.7|15
1653662500000|2022-05-27 14:41:40|13073.8|13058.8|13074.9|13059.9|13074.9|13059.9|13073.8|13058.8|10
1653662510000|2022-05-27 14:41:50|13074.7|13059.7|13075.9|13060.9|13075.9|13060.9|13074.2|13059.2|2
1653662520000|2022-05-27 14:42:00|13078.6|13063.6|13078|13063|13078.6|13063.6|13077.6|13062.6|5
1653662530000|2022-05-27 14:42:10|13077.3|13062.3|13077.3|13062.3|13077.3|13062.3|13077.3|13062.3|0
1653662550000|2022-05-27 14:42:30|13077.7|13062.7|13077.7|13062.7|13078.2|13063.2|13076.9|13061.9|1
1653662560000|2022-05-27 14:42:40|13078.3|13063.3|13078.3|13063.3|13078.3|13063.3|13078.3|13063.3|0
1653662570000|2022-05-27 14:42:50|13079.3|13064.3|13078.3|13063.3|13079.3|13064.3|13078.3|13063.3|2
1653662580000|2022-05-27 14:43:00|||||||||1
1653662590000|2022-05-27 14:43:10|13078.9|13063.9|13078.7|13063.7|13078.9|13063.9|13078.7|13063.7|2
1653662600000|2022-05-27 14:43:20|13078.4|13063.4|13078.4|13063.4|13078.4|13063.4|13078.4|13063.4|0
1653662610000|2022-05-27 14:43:30|13077.9|13062.9|13076.2|13061.2|13077.9|13062.9|13076.2|13061.2|4
1653662620000|2022-05-27 14:43:40|13076.5|13061.5|13071.3|13056.3|13076.5|13061.5|13071.3|13056.3|4
1653662630000|2022-05-27 14:43:50|13071.1|13056.1|13071.2|13056.2|13071.2|13056.2|13071.1|13056.1|0
1653662640000|2022-05-27 14:44:00|13071.4|13056.4|13070.8|13055.8|13071.4|13056.4|13070.8|13055.8|0
1653662650000|2022-05-27 14:44:10|13072.5|13057.5|13071.5|13056.5|13073.1|13058.1|13071.5|13056.5|3
1653662660000|2022-05-27 14:44:20|13070.9|13055.9|13072.1|13057.1|13072.5|13057.5|13070.3|13055.3|6
1653662670000|2022-05-27 14:44:30|13072.3|13057.3|13076|13061|13076.3|13061.3|13072.3|13057.3|0
1653662680000|2022-05-27 14:44:40|13074.9|13059.9|13071.7|13056.7|13074.9|13059.9|13071.7|13056.7|1
1653662690000|2022-05-27 14:44:50|13071|13056|13069.4|13054.4|13071|13056|13069.2|13054.2|4
1653662700000|2022-05-27 14:45:00|13068|13053|13071.6|13056.6|13073.1|13058.1|13067.7|13052.7|2
1653662730000|2022-05-27 14:45:30|13071.8|13056.8|13075.6|13060.6|13076.1|13061.1|13071.8|13056.8|2
1653662740000|2022-05-27 14:45:40|13076|13061|13076|13061|13076|13061|13076|13061|0
1653662760000|2022-05-27 14:46:00|13073.2|13058.2|13073|13058|13073.2|13058.2|13073|13058|1
1653662770000|2022-05-27 14:46:10|13073.2|13058.2|13073|13058|13073.2|13058.2|13073|13058|0
1653662780000|2022-05-27 14:46:20|13073.2|13058.2|13072.5|13057.5|13073.2|13058.2|13072.5|13057.5|0
1653662790000|2022-05-27 14:46:30|13072.3|13057.3|13072.5|13057.5|13072.5|13057.5|13072.3|13057.3|1
1653662800000|2022-05-27 14:46:40|13072.3|13057.3|13072|13057|13072.3|13057.3|13072|13057|0
1653662810000|2022-05-27 14:46:50|13072.9|13057.9|13070.8|13055.8|13072.9|13057.9|13070.8|13055.8|5
1653662820000|2022-05-27 14:47:00|13070.6|13055.6|13072.1|13057.1|13072.1|13057.1|13070.6|13055.6|3
1653662830000|2022-05-27 14:47:10|13072.4|13057.4|13073.8|13058.8|13073.8|13058.8|13072.4|13057.4|1
1653662840000|2022-05-27 14:47:20|13075.7|13060.7|13075.7|13060.7|13075.7|13060.7|13075.7|13060.7|1
1653662850000|2022-05-27 14:47:30|13077.2|13062.2|13074.5|13059.5|13077.2|13062.2|13074.5|13059.5|3
1653662860000|2022-05-27 14:47:40|13074.7|13059.7|13075.2|13060.2|13075.2|13060.2|13074.7|13059.7|1
1653662880000|2022-05-27 14:48:00|13075.7|13060.7|13077.3|13062.3|13077.3|13062.3|13075.7|13060.7|1
1653662900000|2022-05-27 14:48:20|13077.1|13062.1|13075.3|13060.3|13077.1|13062.1|13075.3|13060.3|1
1653662910000|2022-05-27 14:48:30|13074.2|13059.2|13074.2|13059.2|13074.2|13059.2|13074.2|13059.2|0
1653662930000|2022-05-27 14:48:50|13073.9|13058.9|13073.9|13058.9|13073.9|13058.9|13073.9|13058.9|0
1653662950000|2022-05-27 14:49:10|13074.4|13059.4|13074.7|13059.7|13074.7|13059.7|13074.4|13059.4|1
1653662980000|2022-05-27 14:49:40|13075|13060|13074.6|13059.6|13075|13060|13074.6|13059.6|1
1653662990000|2022-05-27 14:49:50|13074.4|13059.4|13072.9|13057.9|13074.4|13059.4|13072.9|13057.9|1
1653663000000|2022-05-27 14:50:00|||||||||1
1653663010000|2022-05-27 14:50:10|13072.6|13057.6|13072.4|13057.4|13072.6|13057.6|13072.4|13057.4|2
1653663020000|2022-05-27 14:50:20|13072.2|13057.2|13072.3|13057.3|13072.3|13057.3|13072.2|13057.2|2
1653663030000|2022-05-27 14:50:30|13072.4|13057.4|13072.4|13057.4|13072.4|13057.4|13072.4|13057.4|0
1653663040000|2022-05-27 14:50:40|13072.6|13057.6|13072.6|13057.6|13072.6|13057.6|13072.6|13057.6|0
1653663060000|2022-05-27 14:51:00|13072.3|13057.3|13074.9|13059.9|13075.4|13060.4|13072.3|13057.3|2
1653663090000|2022-05-27 14:51:30|13075.4|13060.4|13075.9|13060.9|13076.1|13061.1|13075.4|13060.4|2
1653663100000|2022-05-27 14:51:40|13075.6|13060.6|13075.4|13060.4|13075.6|13060.6|13075.1|13060.1|5
1653663110000|2022-05-27 14:51:50|13075|13060|13075|13060|13075|13060|13075|13060|3
1653663120000|2022-05-27 14:52:00|||||||||1
1653663130000|2022-05-27 14:52:10|||||||||4
1653663140000|2022-05-27 14:52:20|13074.8|13059.8|13074.8|13059.8|13074.8|13059.8|13074.8|13059.8|1
1653663160000|2022-05-27 14:52:40|||||||||1
1653663170000|2022-05-27 14:52:50|13074.5|13059.5|13074.5|13059.5|13074.5|13059.5|13074.5|13059.5|1
1653663180000|2022-05-27 14:53:00|13074.2|13059.2|13074.2|13059.2|13074.2|13059.2|13074.2|13059.2|0
1653663190000|2022-05-27 14:53:10|13076.1|13061.1|13076.5|13061.5|13076.8|13061.8|13076.1|13061.1|2
1653663210000|2022-05-27 14:53:30|13077.1|13062.1|13078.3|13063.3|13078.3|13063.3|13077.1|13062.1|0
1653663220000|2022-05-27 14:53:40|13080|13065|13081.7|13066.7|13083.4|13068.4|13080|13065|3
1653663230000|2022-05-27 14:53:50|13081.9|13066.9|13081.7|13066.7|13081.9|13066.9|13081.7|13066.7|0
1653663240000|2022-05-27 14:54:00|13081.4|13066.4|13081.4|13066.4|13081.4|13066.4|13081.4|13066.4|1
1653663250000|2022-05-27 14:54:10|13080.3|13065.3|13080.1|13065.1|13080.5|13065.5|13080.1|13065.1|0
1653663260000|2022-05-27 14:54:20|13079|13064|13076.8|13061.8|13079|13064|13074.5|13059.5|8
1653663270000|2022-05-27 14:54:30|13076.5|13061.5|13076.5|13061.5|13076.5|13061.5|13076.5|13061.5|0
1653663280000|2022-05-27 14:54:40|13076.2|13061.2|13076.2|13061.2|13076.2|13061.2|13076.2|13061.2|0
1653663310000|2022-05-27 14:55:10|13072.7|13057.7|13071.2|13056.2|13072.7|13057.7|13071.2|13056.2|13
1653663320000|2022-05-27 14:55:20|13071|13056|13071|13056|13071.2|13056.2|13071|13056|3
1653663330000|2022-05-27 14:55:30|13070.4|13055.4|13065.1|13050.1|13070.4|13055.4|13065.1|13050.1|2
1653663340000|2022-05-27 14:55:40|13064.5|13049.5|13064.8|13049.8|13064.8|13049.8|13064.5|13049.5|5
1653663350000|2022-05-27 14:55:50|13064.5|13049.5|13064.5|13049.5|13064.5|13049.5|13064.5|13049.5|0
1653663360000|2022-05-27 14:56:00|13064|13049|13063.5|13048.5|13064.6|13049.6|13063.5|13048.5|4
1653663370000|2022-05-27 14:56:10|13063.3|13048.3|13063.2|13048.2|13063.6|13048.6|13062.9|13047.9|2
1653663380000|2022-05-27 14:56:20|13062.4|13047.4|13060|13045|13062.4|13047.4|13060|13045|3
1653663390000|2022-05-27 14:56:30|13056.9|13041.9|13057.5|13042.5|13058.2|13043.2|13056.9|13041.9|11
1653663400000|2022-05-27 14:56:40|13057.7|13042.7|13057.5|13042.5|13057.7|13042.7|13057.2|13042.2|1
1653663410000|2022-05-27 14:56:50|13057.7|13042.7|13057.7|13042.7|13057.7|13042.7|13057.7|13042.7|0
1653663430000|2022-05-27 14:57:10|13057.9|13042.9|13059.4|13044.4|13059.4|13044.4|13057.9|13042.9|4
1653663440000|2022-05-27 14:57:20|13059.9|13044.9|13057.5|13042.5|13059.9|13044.9|13057.5|13042.5|6
1653663450000|2022-05-27 14:57:30|13057.2|13042.2|13055.7|13040.7|13057.2|13042.2|13055.7|13040.7|3
1653663460000|2022-05-27 14:57:40|13055.9|13040.9|13056.2|13041.2|13056.2|13041.2|13055.9|13040.9|0
1653663480000|2022-05-27 14:58:00|13055.7|13040.7|13054.9|13039.9|13055.7|13040.7|13054.9|13039.9|1
1653663490000|2022-05-27 14:58:10|13056.6|13041.6|13057|13042|13057.5|13042.5|13056.6|13041.6|4
1653663500000|2022-05-27 14:58:20|13057.1|13042.1|13043.6|13028.6|13057.3|13042.3|13043.6|13028.6|35
1653663510000|2022-05-27 14:58:30|13042.8|13027.8|13043.3|13028.3|13043.3|13028.3|13041.5|13026.5|19
1653663520000|2022-05-27 14:58:40|13045.3|13030.3|13048.8|13033.8|13048.8|13033.8|13045.3|13030.3|4
1653663530000|2022-05-27 14:58:50|||||||||5
1653663540000|2022-05-27 14:59:00|13048.6|13033.6|13045.7|13030.7|13048.6|13033.6|13045.7|13030.7|10
1653663550000|2022-05-27 14:59:10|13045.5|13030.5|13045.5|13030.5|13045.5|13030.5|13045.2|13030.2|11
1653663560000|2022-05-27 14:59:20|13045.7|13030.7|13046.1|13031.1|13046.3|13031.3|13045.7|13030.7|4
1653663570000|2022-05-27 14:59:30|13045.8|13030.8|13045.8|13030.8|13045.8|13030.8|13045.8|13030.8|1
1653663580000|2022-05-27 14:59:40|13046.1|13031.1|13046.1|13031.1|13046.1|13031.1|13046.1|13031.1|0
1653663600000|2022-05-27 15:00:00|13047.8|13032.8|13055.3|13040.3|13056.4|13041.4|13047.8|13032.8|25
1653663610000|2022-05-27 15:00:10|13055.4|13040.4|13055.2|13040.2|13055.4|13040.4|13054.9|13039.9|0
1653663620000|2022-05-27 15:00:20|13055.9|13040.9|13055.7|13040.7|13055.9|13040.9|13055.4|13040.4|0
1653663630000|2022-05-27 15:00:30|13055|13040|13053.6|13038.6|13055|13040|13053.4|13038.4|12
1653663640000|2022-05-27 15:00:40|13053|13038|13052.7|13037.7|13053|13038|13052.7|13037.7|0
1653663650000|2022-05-27 15:00:50|13052.3|13037.3|13052.3|13037.3|13052.3|13037.3|13052.3|13037.3|1
1653663660000|2022-05-27 15:01:00|13052|13037|13052|13037|13052|13037|13052|13037|0
1653663670000|2022-05-27 15:01:10|13051.2|13036.2|13051.2|13036.2|13051.2|13036.2|13051.2|13036.2|2
1653663680000|2022-05-27 15:01:20|13050.4|13035.4|13048.3|13033.3|13050.4|13035.4|13048.3|13033.3|10
1653663690000|2022-05-27 15:01:30|||||||||1
1653663700000|2022-05-27 15:01:40|13048.1|13033.1|13045.7|13030.7|13048.1|13033.1|13045.2|13030.2|43
1653663710000|2022-05-27 15:01:50|13046|13031|13044.5|13029.5|13046|13031|13044.5|13029.5|8
1653663720000|2022-05-27 15:02:00|13044.3|13029.3|13044.5|13029.5|13044.5|13029.5|13044.3|13029.3|16
1653663730000|2022-05-27 15:02:10|13041.5|13026.5|13041.1|13026.1|13041.5|13026.5|13041.1|13026.1|6
1653663740000|2022-05-27 15:02:20|13041.3|13026.3|13040.9|13025.9|13041.3|13026.3|13040.9|13025.9|1
1653663750000|2022-05-27 15:02:30|13041.1|13026.1|13039.5|13024.5|13041.1|13026.1|13039.5|13024.5|7
1653663760000|2022-05-27 15:02:40|||||||||7
1653663770000|2022-05-27 15:02:50|13042.3|13027.3|13042.6|13027.6|13042.6|13027.6|13042.3|13027.3|10
1653663780000|2022-05-27 15:03:00|13042.8|13027.8|13043|13028|13043|13028|13042.8|13027.8|4
1653663800000|2022-05-27 15:03:20|13042.6|13027.6|13042.6|13027.6|13042.6|13027.6|13042.6|13027.6|9
1653663810000|2022-05-27 15:03:30|13042.8|13027.8|13042.9|13027.9|13042.9|13027.9|13042.6|13027.6|10
1653663820000|2022-05-27 15:03:40|13043.2|13028.2|13043.2|13028.2|13043.2|13028.2|13043.2|13028.2|0
1653663840000|2022-05-27 15:04:00|13040.9|13025.9|13043.9|13028.9|13043.9|13028.9|13040.9|13025.9|9
1653663850000|2022-05-27 15:04:10|13044|13029|13044|13029|13044|13029|13044|13029|0
1653663860000|2022-05-27 15:04:20|||||||||7
1653663870000|2022-05-27 15:04:30|13041.7|13026.7|13041.7|13026.7|13041.7|13026.7|13041.7|13026.7|11
1653663880000|2022-05-27 15:04:40|13040.8|13025.8|13040.2|13025.2|13040.8|13025.8|13040.2|13025.2|1
1653663890000|2022-05-27 15:04:50|13040.8|13025.8|13041.1|13026.1|13041.1|13026.1|13040.8|13025.8|3
1653663900000|2022-05-27 15:05:00|13041.6|13026.6|13041.4|13026.4|13041.8|13026.8|13041.4|13026.4|7
1653663910000|2022-05-27 15:05:10|13041.1|13026.1|13050|13035|13050.4|13035.4|13041.1|13026.1|6
1653663920000|2022-05-27 15:05:20|13050.3|13035.3|13047.6|13032.6|13050.3|13035.3|13047.6|13032.6|1
1653663930000|2022-05-27 15:05:30|13047.8|13032.8|13049|13034|13049.5|13034.5|13047.8|13032.8|5
1653663940000|2022-05-27 15:05:40|13050|13035|13049.8|13034.8|13050|13035|13049.8|13034.8|3
1653663950000|2022-05-27 15:05:50|13049.5|13034.5|13049.3|13034.3|13049.5|13034.5|13049.3|13034.3|1
1653663960000|2022-05-27 15:06:00|13049.2|13034.2|13049|13034|13049.2|13034.2|13049|13034|3
1653663980000|2022-05-27 15:06:20|13049.2|13034.2|13053.7|13038.7|13053.7|13038.7|13049.2|13034.2|4
1653663990000|2022-05-27 15:06:30|13054.2|13039.2|13059.3|13044.3|13059.3|13044.3|13054.2|13039.2|1
1653664000000|2022-05-27 15:06:40|13059.5|13044.5|13060.1|13045.1|13060.1|13045.1|13059.5|13044.5|0
1653664010000|2022-05-27 15:06:50|13060.6|13045.6|13060.9|13045.9|13060.9|13045.9|13060.6|13045.6|0
1653664020000|2022-05-27 15:07:00|13061.9|13046.9|13060.2|13045.2|13064.8|13049.8|13059.7|13044.7|4
1653664030000|2022-05-27 15:07:10|13060|13045|13060|13045|13060|13045|13060|13045|1
1653664040000|2022-05-27 15:07:20|13058.1|13043.1|13057.4|13042.4|13058.1|13043.1|13057.4|13042.4|0
1653664050000|2022-05-27 15:07:30|13053.1|13038.1|13051.6|13036.6|13053.2|13038.2|13051.4|13036.4|9
1653664060000|2022-05-27 15:07:40|13051.7|13036.7|13050.7|13035.7|13052|13037|13050.4|13035.4|2
1653664070000|2022-05-27 15:07:50|13050.5|13035.5|13050.2|13035.2|13050.5|13035.5|13050.2|13035.2|0
1653664080000|2022-05-27 15:08:00|13050|13035|13049.5|13034.5|13050.2|13035.2|13049.2|13034.2|3
1653664090000|2022-05-27 15:08:10|13048.7|13033.7|13048.7|13033.7|13048.7|13033.7|13048.7|13033.7|1
1653664100000|2022-05-27 15:08:20|13047.6|13032.6|13047.1|13032.1|13047.6|13032.6|13047.1|13032.1|6
1653664110000|2022-05-27 15:08:30|13047.4|13032.4|13048.2|13033.2|13048.5|13033.5|13046.2|13031.2|6
1653664120000|2022-05-27 15:08:40|13048|13033|13047.2|13032.2|13048.3|13033.3|13047.2|13032.2|3
1653664130000|2022-05-27 15:08:50|13047|13032|13047|13032|13047|13032|13047|13032|0
1653664150000|2022-05-27 15:09:10|||||||||2
1653664160000|2022-05-27 15:09:20|13048.5|13033.5|13049.5|13034.5|13049.5|13034.5|13048.5|13033.5|5
1653664170000|2022-05-27 15:09:30|13049.3|13034.3|13049|13034|13049.3|13034.3|13049|13034|1
1653664190000|2022-05-27 15:09:50|13050.5|13035.5|13050.5|13035.5|13050.5|13035.5|13050.5|13035.5|0
1653664200000|2022-05-27 15:10:00|13048|13033|13048|13033|13048|13033|13048|13033|2
1653664210000|2022-05-27 15:10:10|13048.5|13033.5|13051.6|13036.6|13051.6|13036.6|13048.5|13033.5|5
1653664220000|2022-05-27 15:10:20|13053.5|13038.5|13050.4|13035.4|13053.5|13038.5|13050.4|13035.4|1
1653664230000|2022-05-27 15:10:30|13050.7|13035.7|13049.5|13034.5|13050.7|13035.7|13049.5|13034.5|2
1653664240000|2022-05-27 15:10:40|13049.8|13034.8|13050.1|13035.1|13050.1|13035.1|13049.8|13034.8|4
1653664250000|2022-05-27 15:10:50|13050.5|13035.5|13050.6|13035.6|13050.6|13035.6|13050.1|13035.1|6
1653664260000|2022-05-27 15:11:00|13050.9|13035.9|13050.2|13035.2|13050.9|13035.9|13050.2|13035.2|3
1653664270000|2022-05-27 15:11:10|13051.1|13036.1|13051.1|13036.1|13051.1|13036.1|13051.1|13036.1|9
1653664280000|2022-05-27 15:11:20|13051.3|13036.3|13054.1|13039.1|13054.1|13039.1|13051.1|13036.1|5
1653664290000|2022-05-27 15:11:30|13055.2|13040.2|13055.9|13040.9|13056.9|13041.9|13055.2|13040.2|3
1653664300000|2022-05-27 15:11:40|13054.9|13039.9|13055.4|13040.4|13055.4|13040.4|13054.9|13039.9|1
1653664310000|2022-05-27 15:11:50|13057.9|13042.9|13055.9|13040.9|13057.9|13042.9|13055.4|13040.4|1
1653664320000|2022-05-27 15:12:00|13055.3|13040.3|13055.3|13040.3|13057.3|13042.3|13055.3|13040.3|25
1653664330000|2022-05-27 15:12:10|13054.7|13039.7|13054.8|13039.8|13054.8|13039.8|13054.3|13039.3|1
1653664340000|2022-05-27 15:12:20|13055.8|13040.8|13052.6|13037.6|13055.8|13040.8|13052.6|13037.6|4
1653664350000|2022-05-27 15:12:30|13053.1|13038.1|13050.8|13035.8|13053.1|13038.1|13050.8|13035.8|4
1653664360000|2022-05-27 15:12:40|13049.1|13034.1|13049.9|13034.9|13049.9|13034.9|13049.1|13034.1|2
1653664370000|2022-05-27 15:12:50|13050.4|13035.4|13052.3|13037.3|13052.3|13037.3|13050.4|13035.4|3
1653664380000|2022-05-27 15:13:00|13054.7|13039.7|13054|13039|13054.7|13039.7|13052.2|13037.2|7
1653664390000|2022-05-27 15:13:10|13053.2|13038.2|13051.5|13036.5|13053.2|13038.2|13051.3|13036.3|5
1653664410000|2022-05-27 15:13:30|13051|13036|13048.5|13033.5|13051|13036|13047.1|13032.1|5
1653664420000|2022-05-27 15:13:40|13049|13034|13050.3|13035.3|13051.3|13036.3|13048.3|13033.3|6
1653664430000|2022-05-27 15:13:50|13050.1|13035.1|13049.8|13034.8|13052.7|13037.7|13048.3|13033.3|3
1653664440000|2022-05-27 15:14:00|13049.5|13034.5|13055.7|13040.7|13055.7|13040.7|13049|13034|5
1653664460000|2022-05-27 15:14:20|13055.9|13040.9|13056.3|13041.3|13056.3|13041.3|13054.9|13039.9|1
1653664470000|2022-05-27 15:14:30|13056.4|13041.4|13053.7|13038.7|13056.4|13041.4|13053.7|13038.7|0
1653664480000|2022-05-27 15:14:40|13055.9|13040.9|13056.2|13041.2|13056.5|13041.5|13053.7|13038.7|1
1653664490000|2022-05-27 15:14:50|13056.3|13041.3|13056.8|13041.8|13057.5|13042.5|13056|13041|0
1653664500000|2022-05-27 15:15:00|13057|13042|13070.3|13055.3|13070.5|13055.5|13057|13042|6
1653664510000|2022-05-27 15:15:10|13070.5|13055.5|13070.5|13055.5|13070.5|13055.5|13070.3|13055.3|0
1653664520000|2022-05-27 15:15:20|13070.3|13055.3|13071|13056|13071|13056|13070.3|13055.3|1
1653664530000|2022-05-27 15:15:30|13070.4|13055.4|13069.8|13054.8|13070.4|13055.4|13069|13054|1
1653664540000|2022-05-27 15:15:40|13070|13055|13069.5|13054.5|13070|13055|13069.5|13054.5|0
1653664550000|2022-05-27 15:15:50|13069.8|13054.8|13069.8|13054.8|13069.8|13054.8|13069.8|13054.8|5
1653664560000|2022-05-27 15:16:00|13069.6|13054.6|13069.6|13054.6|13069.6|13054.6|13069.6|13054.6|0
1653664570000|2022-05-27 15:16:10|13070.1|13055.1|13068.5|13053.5|13070.1|13055.1|13068.2|13053.2|2
1653664580000|2022-05-27 15:16:20|||||||||1
1653664590000|2022-05-27 15:16:30|13069.2|13054.2|13069.2|13054.2|13069.2|13054.2|13069.2|13054.2|1
1653664600000|2022-05-27 15:16:40|13068.7|13053.7|13068.9|13053.9|13068.9|13053.9|13068.7|13053.7|0
1653664610000|2022-05-27 15:16:50|||||||||1
1653664620000|2022-05-27 15:17:00|13069.5|13054.5|13069.7|13054.7|13070|13055|13069.5|13054.5|2
1653664640000|2022-05-27 15:17:20|13070.3|13055.3|13071.6|13056.6|13073.9|13058.9|13070.3|13055.3|3
1653664650000|2022-05-27 15:17:30|13071.4|13056.4|13071.4|13056.4|13071.4|13056.4|13071.4|13056.4|0
1653664670000|2022-05-27 15:17:50|13071.1|13056.1|13066.8|13051.8|13071.1|13056.1|13066.8|13051.8|4
1653664680000|2022-05-27 15:18:00|13066.6|13051.6|13066.7|13051.7|13067.2|13052.2|13065.8|13050.8|7
1653664700000|2022-05-27 15:18:20|13079.2|13064.2|13078.6|13063.6|13079.2|13064.2|13078.6|13063.6|1
1653664710000|2022-05-27 15:18:30|13077.2|13062.2|13077.3|13062.3|13077.9|13062.9|13074.1|13059.1|3
1653664720000|2022-05-27 15:18:40|13077.1|13062.1|13077.1|13062.1|13077.1|13062.1|13077.1|13062.1|0
1653664730000|2022-05-27 15:18:50|13076.9|13061.9|13077.6|13062.6|13077.6|13062.6|13076.9|13061.9|1
1653664740000|2022-05-27 15:19:00|13077.9|13062.9|13078.9|13063.9|13079|13064|13077.9|13062.9|0
1653664750000|2022-05-27 15:19:10|13079.1|13064.1|13080.6|13065.6|13080.9|13065.9|13079.1|13064.1|2
1653664760000|2022-05-27 15:19:20|13080.4|13065.4|13080.4|13065.4|13080.4|13065.4|13080.4|13065.4|0
1653664770000|2022-05-27 15:19:30|13080.9|13065.9|13082.8|13067.8|13082.8|13067.8|13080.9|13065.9|1
1653664780000|2022-05-27 15:19:40|13083|13068|13083|13068|13083|13068|13083|13068|0
1653664790000|2022-05-27 15:19:50|13088.3|13073.3|13084.7|13069.7|13089.6|13074.6|13083.8|13068.8|4
1653664800000|2022-05-27 15:20:00|13085.3|13070.3|13083|13068|13086.7|13071.7|13083|13068|2
1653664810000|2022-05-27 15:20:10|13082.4|13067.4|13090.3|13075.3|13090.3|13075.3|13082.4|13067.4|5
1653664820000|2022-05-27 15:20:20|||||||||1
1653664830000|2022-05-27 15:20:30|13090.5|13075.5|13090.5|13075.5|13090.5|13075.5|13090.5|13075.5|0
1653664840000|2022-05-27 15:20:40|13090.3|13075.3|13090.1|13075.1|13090.3|13075.3|13089.3|13074.3|3
1653664850000|2022-05-27 15:20:50|13091|13076|13092.7|13077.7|13092.9|13077.9|13091|13076|2
1653664860000|2022-05-27 15:21:00|13092.5|13077.5|13091.2|13076.2|13093.1|13078.1|13091.2|13076.2|0
1653664870000|2022-05-27 15:21:10|13091|13076|13091|13076|13091|13076|13091|13076|0
1653664880000|2022-05-27 15:21:20|13090.8|13075.8|13090.8|13075.8|13090.8|13075.8|13090.8|13075.8|0
1653664890000|2022-05-27 15:21:30|13089.9|13074.9|13090.2|13075.2|13090.2|13075.2|13089.9|13074.9|2
1653664900000|2022-05-27 15:21:40|13090.5|13075.5|13090.5|13075.5|13090.5|13075.5|13090.5|13075.5|0
1653664920000|2022-05-27 15:22:00|13090.7|13075.7|13091.2|13076.2|13091.2|13076.2|13090.7|13075.7|2
1653664930000|2022-05-27 15:22:10|13093.2|13078.2|13093.1|13078.1|13093.4|13078.4|13092.5|13077.5|4
1653664940000|2022-05-27 15:22:20|13092.9|13077.9|13093.2|13078.2|13095.3|13080.3|13092.9|13077.9|3
1653664950000|2022-05-27 15:22:30|13093.4|13078.4|13093.3|13078.3|13093.6|13078.6|13092|13077|9
1653664960000|2022-05-27 15:22:40|13093.4|13078.4|13093.5|13078.5|13093.5|13078.5|13093.4|13078.4|0
1653664970000|2022-05-27 15:22:50|13093.4|13078.4|13093.8|13078.8|13094|13079|13093.2|13078.2|4
1653664980000|2022-05-27 15:23:00|13093.6|13078.6|13093.4|13078.4|13093.6|13078.6|13093.2|13078.2|1
1653664990000|2022-05-27 15:23:10|13093.1|13078.1|13098.6|13083.6|13098.8|13083.8|13092.7|13077.7|3
1653665000000|2022-05-27 15:23:20|13099.6|13084.6|13099.6|13084.6|13099.6|13084.6|13099.1|13084.1|3
1653665020000|2022-05-27 15:23:40|13099.8|13084.8|13099.8|13084.8|13099.8|13084.8|13099.8|13084.8|0
1653665030000|2022-05-27 15:23:50|13099.9|13084.9|13099.6|13084.6|13099.9|13084.9|13099.6|13084.6|0
1653665040000|2022-05-27 15:24:00|13099.3|13084.3|13095.1|13080.1|13099.3|13084.3|13095.1|13080.1|6
1653665050000|2022-05-27 15:24:10|13094.6|13079.6|13096.3|13081.3|13096.3|13081.3|13094.6|13079.6|3
1653665060000|2022-05-27 15:24:20|||||||||2
1653665080000|2022-05-27 15:24:40|13096.2|13081.2|13098.7|13083.7|13098.7|13083.7|13096.2|13081.2|1
1653665110000|2022-05-27 15:25:10|13099|13084|13098.5|13083.5|13099.9|13084.9|13098.5|13083.5|8
1653665120000|2022-05-27 15:25:20|13098|13083|13098|13083|13098|13083|13098|13083|0
1653665130000|2022-05-27 15:25:30|13097.7|13082.7|13097.2|13082.2|13097.7|13082.7|13097.2|13082.2|0
1653665140000|2022-05-27 15:25:40|13097.5|13082.5|13090.4|13075.4|13097.8|13082.8|13090.4|13075.4|6
1653665150000|2022-05-27 15:25:50|13090.6|13075.6|13089.9|13074.9|13091|13076|13089.9|13074.9|1
1653665160000|2022-05-27 15:26:00|13089.4|13074.4|13087.5|13072.5|13089.7|13074.7|13087.5|13072.5|1
1653665170000|2022-05-27 15:26:10|13087.3|13072.3|13084.6|13069.6|13087.6|13072.6|13084.6|13069.6|1
1653665180000|2022-05-27 15:26:20|13084.1|13069.1|13081.9|13066.9|13084.1|13069.1|13081.9|13066.9|4
1653665190000|2022-05-27 15:26:30|13081.7|13066.7|13081.4|13066.4|13081.7|13066.7|13081.4|13066.4|0
1653665200000|2022-05-27 15:26:40|13080.9|13065.9|13077|13062|13080.9|13065.9|13077|13062|1
1653665210000|2022-05-27 15:26:50|13078.2|13063.2|13078.2|13063.2|13078.2|13063.2|13078.2|13063.2|1
1653665220000|2022-05-27 15:27:00|13078.4|13063.4|13078.7|13063.7|13078.7|13063.7|13078.4|13063.4|0
1653665230000|2022-05-27 15:27:10|13078.2|13063.2|13077.5|13062.5|13078.2|13063.2|13075.4|13060.4|6
1653665240000|2022-05-27 15:27:20|13077.7|13062.7|13077.3|13062.3|13077.7|13062.7|13077.3|13062.3|21
1653665250000|2022-05-27 15:27:30|13077.6|13062.6|13077.5|13062.5|13077.6|13062.6|13077.5|13062.5|1
1653665260000|2022-05-27 15:27:40|13078|13063|13078|13063|13078|13063|13078|13063|0
1653665270000|2022-05-27 15:27:50|13078.2|13063.2|13080.5|13065.5|13080.5|13065.5|13078.2|13063.2|2
1653665280000|2022-05-27 15:28:00|13081|13066|13080.6|13065.6|13081|13066|13080.6|13065.6|0
1653665290000|2022-05-27 15:28:10|13081|13066|13081|13066|13081|13066|13080.8|13065.8|3
1653665300000|2022-05-27 15:28:20|13081.3|13066.3|13082|13067|13082|13067|13081.3|13066.3|1
1653665310000|2022-05-27 15:28:30|13082.5|13067.5|13083.5|13068.5|13083.5|13068.5|13082.5|13067.5|1
1653665320000|2022-05-27 15:28:40|13077.8|13062.8|13077.3|13062.3|13078.1|13063.1|13077.3|13062.3|1
1653665330000|2022-05-27 15:28:50|13077.1|13062.1|13078.6|13063.6|13078.6|13063.6|13076.6|13061.6|2
1653665340000|2022-05-27 15:29:00|13079.7|13064.7|13078.5|13063.5|13079.7|13064.7|13078.5|13063.5|0
1653665350000|2022-05-27 15:29:10|13078.9|13063.9|13078.9|13063.9|13078.9|13063.9|13078.9|13063.9|0
1653665360000|2022-05-27 15:29:20|13079.6|13064.6|13079.2|13064.2|13079.6|13064.6|13079|13064|0
1653665370000|2022-05-27 15:29:30|13078.9|13063.9|13078.4|13063.4|13078.9|13063.9|13078.4|13063.4|1
1653665390000|2022-05-27 15:29:50|13081.5|13056.5|13073.2|13058.2|13081.5|13058.2|13072|13056.5|2
1653665400000|2022-05-27 15:30:00|13073.4|13058.4|13073|13058|13073.6|13058.6|13073|13058|1
1653665420000|2022-05-27 15:30:20|13071.5|13056.5|13068|13053|13071.5|13056.5|13068|13053|1
1653665430000|2022-05-27 15:30:30|13065|13050|13067|13052|13067.7|13052.7|13064.5|13049.5|4
1653665460000|2022-05-27 15:31:00|13066.7|13051.7|13066.7|13051.7|13066.7|13051.7|13066.7|13051.7|0
1653665470000|2022-05-27 15:31:10|13066.2|13051.2|13066.2|13051.2|13066.2|13051.2|13066.2|13051.2|5
1653665480000|2022-05-27 15:31:20|13065.9|13050.9|13065.9|13050.9|13065.9|13050.9|13065.9|13050.9|1
1653665500000|2022-05-27 15:31:40|13065.4|13050.4|13071.4|13056.4|13071.9|13056.9|13064.2|13049.2|5
1653665510000|2022-05-27 15:31:50|13071.3|13056.3|13072.3|13057.3|13072.6|13057.6|13071.3|13056.3|1
1653665520000|2022-05-27 15:32:00|13073.1|13058.1|13072.3|13057.3|13073.1|13058.1|13072.3|13057.3|0
1653665530000|2022-05-27 15:32:10|13071.8|13056.8|13069.8|13054.8|13071.8|13056.8|13069.8|13054.8|2
1653665540000|2022-05-27 15:32:20|13069.2|13054.2|13071.3|13056.3|13071.3|13056.3|13067.7|13052.7|2
1653665550000|2022-05-27 15:32:30|13071.1|13056.1|13074.4|13059.4|13075.6|13060.6|13066|13051|10
1653665560000|2022-05-27 15:32:40|13073.8|13058.8|13074|13059|13074|13059|13073.8|13058.8|0
1653665570000|2022-05-27 15:32:50|13074.2|13059.2|13079.8|13064.8|13079.8|13064.8|13074.2|13059.2|5
1653665580000|2022-05-27 15:33:00|13081.3|13066.3|13081.5|13066.5|13083.4|13068.4|13081.3|13066.3|2
1653665590000|2022-05-27 15:33:10|13080.2|13065.2|13085.4|13070.4|13085.4|13070.4|13080.2|13065.2|1
1653665600000|2022-05-27 15:33:20|13083.8|13068.8|13083.4|13068.4|13083.8|13068.8|13083|13068|10
1653665610000|2022-05-27 15:33:30|13083|13068|13079.8|13064.8|13083|13068|13079.3|13064.3|7
1653665620000|2022-05-27 15:33:40|13079.5|13064.5|13079|13064|13079.5|13064.5|13079|13064|0
1653665640000|2022-05-27 15:34:00|13077.5|13062.5|13074.2|13059.2|13077.5|13062.5|13072.7|13057.7|4
1653665660000|2022-05-27 15:34:20|13076.5|13061.5|13079.4|13064.4|13079.4|13064.4|13076.5|13061.5|5
1653665670000|2022-05-27 15:34:30|13080|13065|13080|13065|13080|13065|13080|13065|12
1653665680000|2022-05-27 15:34:40|13079.9|13064.9|13079.9|13064.9|13079.9|13064.9|13079.9|13064.9|10
1653665690000|2022-05-27 15:34:50|13079.1|13064.1|13079.8|13064.8|13079.8|13064.8|13077.3|13062.3|7
1653665700000|2022-05-27 15:35:00|13080.9|13065.9|13082.4|13067.4|13084.3|13069.3|13080.2|13065.2|2
1653665710000|2022-05-27 15:35:10|13081.7|13066.7|13082.3|13067.3|13082.3|13067.3|13081.7|13066.7|0
1653665720000|2022-05-27 15:35:20|13082.6|13067.6|13083.1|13068.1|13083.6|13068.6|13082.6|13067.6|0
1653665740000|2022-05-27 15:35:40|13082.8|13067.8|13082.8|13067.8|13082.8|13067.8|13082.8|13067.8|0
1653665750000|2022-05-27 15:35:50|13082.6|13067.6|13082.9|13067.9|13082.9|13067.9|13082.2|13067.2|2
1653665760000|2022-05-27 15:36:00|13082.6|13067.6|13082.3|13067.3|13082.7|13067.7|13082.2|13067.2|1
1653665770000|2022-05-27 15:36:10|13082.5|13067.5|13082.5|13067.5|13082.5|13067.5|13082.5|13067.5|0
1653665780000|2022-05-27 15:36:20|13082.3|13067.3|13082.3|13067.3|13082.3|13067.3|13082.3|13067.3|0
1653665810000|2022-05-27 15:36:50|13081.4|13066.4|13079.3|13064.3|13081.4|13066.4|13079.3|13064.3|4
1653665820000|2022-05-27 15:37:00|13079|13064|13078.5|13063.5|13079|13064|13078.5|13063.5|16
1653665830000|2022-05-27 15:37:10|13078.8|13063.8|13078.8|13063.8|13078.8|13063.8|13078.8|13063.8|2
1653665840000|2022-05-27 15:37:20|13079.1|13064.1|13079.3|13064.3|13079.5|13064.5|13079.1|13064.1|12
1653665850000|2022-05-27 15:37:30|13080.2|13065.2|13082.7|13067.7|13082.7|13067.7|13080.2|13065.2|0
1653665860000|2022-05-27 15:37:40|13084.6|13069.6|13084.6|13069.6|13084.6|13069.6|13084.6|13069.6|0
1653665870000|2022-05-27 15:37:50|13083.4|13068.4|13084.2|13069.2|13087.1|13072.1|13083.4|13068.4|2
1653665880000|2022-05-27 15:38:00|13083.4|13068.4|13083.8|13068.8|13084.3|13069.3|13083.4|13068.4|1
1653665890000|2022-05-27 15:38:10|13082.8|13067.8|13082.1|13067.1|13082.8|13067.8|13082.1|13067.1|3
1653665900000|2022-05-27 15:38:20|||||||||7
1653665910000|2022-05-27 15:38:30|13081.8|13066.8|13082.3|13067.3|13082.3|13067.3|13081.6|13066.6|1
1653665920000|2022-05-27 15:38:40|13081.8|13066.8|13081.6|13066.6|13081.8|13066.8|13081.6|13066.6|1
1653665930000|2022-05-27 15:38:50|13081.4|13066.4|13081.6|13066.6|13081.6|13066.6|13081.4|13066.4|16
1653665940000|2022-05-27 15:39:00|13079.3|13064.3|13079.6|13064.6|13079.6|13064.6|13079.3|13064.3|2
1653665950000|2022-05-27 15:39:10|13078.7|13063.7|13078.7|13063.7|13078.7|13063.7|13078.7|13063.7|1
1653665970000|2022-05-27 15:39:30|||||||||1
1653665980000|2022-05-27 15:39:40|13079|13064|13079.4|13064.4|13079.4|13064.4|13079|13064|2
1653665990000|2022-05-27 15:39:50|||||||||1
1653666000000|2022-05-27 15:40:00|13078.4|13063.4|13075.3|13060.3|13078.4|13063.4|13075.1|13060.1|5
1653666010000|2022-05-27 15:40:10|13075.1|13060.1|13072.9|13057.9|13075.1|13060.1|13072.9|13057.9|16
1653666020000|2022-05-27 15:40:20|13072.4|13057.4|13072.4|13057.4|13072.4|13057.4|13072.4|13057.4|0
1653666030000|2022-05-27 15:40:30|13071.9|13056.9|13071.9|13056.9|13071.9|13056.9|13071.9|13056.9|0
1653666040000|2022-05-27 15:40:40|13071.8|13056.8|13070.8|13055.8|13072.1|13057.1|13070.8|13055.8|3
1653666050000|2022-05-27 15:40:50|||||||||2
1653666060000|2022-05-27 15:41:00|13070.6|13055.6|13070.6|13055.6|13070.6|13055.6|13070.6|13055.6|0
1653666070000|2022-05-27 15:41:10|13070.3|13055.3|13074|13059|13076.6|13061.6|13070.3|13055.3|7
1653666080000|2022-05-27 15:41:20|13074.3|13059.3|13075.3|13060.3|13075.3|13060.3|13074.3|13059.3|1
1653666090000|2022-05-27 15:41:30|||||||||1
1653666100000|2022-05-27 15:41:40|13076.5|13061.5|13082.2|13067.2|13082.2|13067.2|13076.5|13061.5|2
1653666110000|2022-05-27 15:41:50|13084.1|13069.1|13082.3|13067.3|13084.1|13069.1|13080|13065|3
1653666120000|2022-05-27 15:42:00|13082.4|13067.4|13083.7|13068.7|13083.7|13068.7|13082.1|13067.1|1
1653666130000|2022-05-27 15:42:10|13080.7|13065.7|13081|13066|13081.2|13066.2|13080.7|13065.7|1
1653666140000|2022-05-27 15:42:20|13081.4|13066.4|13081.2|13066.2|13081.4|13066.4|13081.2|13066.2|0
1653666150000|2022-05-27 15:42:30|13082|13067|13080.3|13065.3|13082.5|13067.5|13079.4|13064.4|3
1653666160000|2022-05-27 15:42:40|13080.5|13065.5|13080.9|13065.9|13080.9|13065.9|13080.2|13065.2|0
1653666170000|2022-05-27 15:42:50|13081.4|13066.4|13081.1|13066.1|13081.4|13066.4|13081.1|13066.1|0
1653666180000|2022-05-27 15:43:00|13081.4|13066.4|13082.2|13067.2|13082.2|13067.2|13081.4|13066.4|0
1653666190000|2022-05-27 15:43:10|13082.9|13067.9|13083.6|13068.6|13084.6|13069.6|13082.7|13067.7|2
1653666200000|2022-05-27 15:43:20|13082.5|13067.5|13079.9|13064.9|13082.5|13067.5|13079.9|13064.9|2
1653666210000|2022-05-27 15:43:30|13080.2|13065.2|13079.7|13064.7|13080.2|13065.2|13079.7|13064.7|0
1653666230000|2022-05-27 15:43:50|13079.5|13064.5|13078.4|13063.4|13079.5|13064.5|13078.4|13063.4|0
1653666240000|2022-05-27 15:44:00|13077.9|13062.9|13075.2|13060.2|13077.9|13062.9|13075.2|13060.2|3
1653666250000|2022-05-27 15:44:10|13076.2|13061.2|13075.3|13060.3|13076.2|13061.2|13074.8|13059.8|1
1653666260000|2022-05-27 15:44:20|13074.9|13059.9|13074.4|13059.4|13074.9|13059.9|13074.1|13059.1|2
1653666270000|2022-05-27 15:44:30|13073.8|13058.8|13073.4|13058.4|13074.1|13059.1|13073.4|13058.4|1
1653666280000|2022-05-27 15:44:40|13075.4|13060.4|13079.2|13064.2|13079.6|13064.6|13075.4|13060.4|1
1653666290000|2022-05-27 15:44:50|13078.3|13063.3|13077.8|13062.8|13078.3|13063.3|13077.8|13062.8|1
1653666300000|2022-05-27 15:45:00|13076.1|13061.1|13075.9|13060.9|13077.1|13062.1|13075.9|13060.9|1
1653666310000|2022-05-27 15:45:10|13076.2|13061.2|13077.1|13062.1|13077.6|13062.6|13076.2|13061.2|2
1653666320000|2022-05-27 15:45:20|13077.3|13062.3|13078.5|13063.5|13079|13064|13077.3|13062.3|2
1653666330000|2022-05-27 15:45:30|13078.8|13063.8|13078.3|13063.3|13078.8|13063.8|13078.3|13063.3|1
1653666340000|2022-05-27 15:45:40|13077.8|13062.8|13078.3|13063.3|13078.3|13063.3|13077.8|13062.8|0
1653666360000|2022-05-27 15:46:00|13078.2|13063.2|13078.2|13063.2|13078.2|13063.2|13078.2|13063.2|0
1653666370000|2022-05-27 15:46:10|13077.7|13062.7|13077.7|13062.7|13077.7|13062.7|13077.7|13062.7|0
1653666380000|2022-05-27 15:46:20|13078.2|13063.2|13078.2|13063.2|13078.2|13063.2|13078.2|13063.2|1
1653666390000|2022-05-27 15:46:30|13077.7|13062.7|13078.2|13063.2|13078.2|13063.2|13077.7|13062.7|1
1653666410000|2022-05-27 15:46:50|13077.7|13062.7|13077.7|13062.7|13078.2|13063.2|13077.7|13062.7|1
1653666420000|2022-05-27 15:47:00|13077.2|13062.2|13075.5|13060.5|13077.7|13062.7|13075.5|13060.5|1
1653666430000|2022-05-27 15:47:10|13074.9|13059.9|13075.2|13060.2|13075.2|13060.2|13074.9|13059.9|2
1653666440000|2022-05-27 15:47:20|13074.7|13059.7|13073.5|13058.5|13074.7|13059.7|13073.5|13058.5|6
1653666470000|2022-05-27 15:47:50|13073|13058|13073|13058|13073.2|13058.2|13073|13058|1
1653666480000|2022-05-27 15:48:00|||||||||1
1653666500000|2022-05-27 15:48:20|13072.8|13057.8|13072.8|13057.8|13072.8|13057.8|13072.8|13057.8|1
1653666520000|2022-05-27 15:48:40|13072.5|13057.5|13072.5|13057.5|13072.5|13057.5|13072.5|13057.5|0
1653666530000|2022-05-27 15:48:50|13074.2|13059.2|13076.4|13061.4|13076.9|13061.9|13074.2|13059.2|1
1653666540000|2022-05-27 15:49:00|13076.7|13061.7|13076.9|13061.9|13076.9|13061.9|13076.7|13061.7|0
1653666550000|2022-05-27 15:49:10|13077.2|13062.2|13077.3|13062.3|13077.3|13062.3|13076.9|13061.9|7
1653666560000|2022-05-27 15:49:20|13076.3|13061.3|13076.3|13061.3|13076.3|13061.3|13076.3|13061.3|1
1653666570000|2022-05-27 15:49:30|13076|13061|13075.5|13060.5|13076|13061|13075.5|13060.5|2
1653666580000|2022-05-27 15:49:40|||||||||2
1653666600000|2022-05-27 15:50:00|13074.3|13059.3|13074.3|13059.3|13074.3|13059.3|13074.3|13059.3|0
1653666610000|2022-05-27 15:50:10|13074|13059|13073.6|13058.6|13074|13059|13073.6|13058.6|1
1653666620000|2022-05-27 15:50:20|||||||||1
1653666640000|2022-05-27 15:50:40|13073.3|13058.3|13073.3|13058.3|13073.3|13058.3|13073.3|13058.3|0
1653666650000|2022-05-27 15:50:50|13072.1|13057.1|13070.4|13055.4|13072.1|13057.1|13070.4|13055.4|5
1653666670000|2022-05-27 15:51:10|13070.3|13055.3|13069.9|13054.9|13070.3|13055.3|13069.9|13054.9|2
1653666680000|2022-05-27 15:51:20|13070.7|13055.7|13071.4|13056.4|13071.4|13056.4|13070.7|13055.7|2
1653666690000|2022-05-27 15:51:30|||||||||1
1653666700000|2022-05-27 15:51:40|13070.9|13055.9|13070.4|13055.4|13070.9|13055.9|13070.4|13055.4|2
1653666710000|2022-05-27 15:51:50|13069.9|13054.9|13069.9|13054.9|13069.9|13054.9|13069.9|13054.9|0
1653666720000|2022-05-27 15:52:00|13069.4|13054.4|13069.9|13054.9|13069.9|13054.9|13069.4|13054.4|0
1653666730000|2022-05-27 15:52:10|13070.4|13055.4|13069.6|13054.6|13070.4|13055.4|13069.6|13054.6|3
1653666740000|2022-05-27 15:52:20|13069.9|13054.9|13065.9|13050.9|13069.9|13054.9|13065.4|13050.4|7
1653666750000|2022-05-27 15:52:30|13065.8|13050.8|13065.8|13050.8|13065.8|13050.8|13065.8|13050.8|4
1653666760000|2022-05-27 15:52:40|13066.1|13051.1|13070.1|13055.1|13070.1|13055.1|13066.1|13051.1|2
1653666770000|2022-05-27 15:52:50|||||||||1
1653666780000|2022-05-27 15:53:00|13069.8|13054.8|13069.1|13054.1|13069.8|13054.8|13069.1|13054.1|1
1653666790000|2022-05-27 15:53:10|13069|13054|13069|13054|13069|13054|13069|13054|0
1653666800000|2022-05-27 15:53:20|13071|13056|13068.8|13053.8|13071|13056|13068.8|13053.8|1
1653666810000|2022-05-27 15:53:30|13068.5|13053.5|13068.5|13053.5|13068.5|13053.5|13068.5|13053.5|0
1653666830000|2022-05-27 15:53:50|13068.1|13053.1|13067.2|13052.2|13068.1|13053.1|13066|13051|0
1653666840000|2022-05-27 15:54:00|13067.5|13052.5|13074.5|13059.5|13074.5|13059.5|13067.5|13052.5|2
1653666850000|2022-05-27 15:54:10|13074.2|13059.2|13074.2|13059.2|13074.2|13059.2|13074.2|13059.2|0
1653666860000|2022-05-27 15:54:20|13074.4|13059.4|13074.4|13059.4|13074.4|13059.4|13074.4|13059.4|0
1653666870000|2022-05-27 15:54:30|13074.6|13059.6|13074.6|13059.6|13074.6|13059.6|13074.6|13059.6|0
1653666890000|2022-05-27 15:54:50|||||||||1
1653666910000|2022-05-27 15:55:10|13074.3|13059.3|13073.9|13058.9|13074.3|13059.3|13073.9|13058.9|2
1653666940000|2022-05-27 15:55:40|13074.1|13059.1|13073.6|13058.6|13074.1|13059.1|13073.6|13058.6|0
1653666950000|2022-05-27 15:55:50|13073.8|13058.8|13073.6|13058.6|13073.8|13058.8|13073.6|13058.6|1
1653666970000|2022-05-27 15:56:10|13071.1|13056.1|13070.9|13055.9|13071.3|13056.3|13070.9|13055.9|4
1653666980000|2022-05-27 15:56:20|13070.8|13055.8|13068.6|13053.6|13070.8|13055.8|13068.6|13053.6|1
1653667000000|2022-05-27 15:56:40|13068.4|13053.4|13068.4|13053.4|13068.4|13053.4|13068.4|13053.4|0
1653667010000|2022-05-27 15:56:50|||||||||1
1653667020000|2022-05-27 15:57:00|13068.6|13053.6|13067.9|13052.9|13068.6|13053.6|13067.7|13052.7|4
1653667030000|2022-05-27 15:57:10|13067.4|13052.4|13065.3|13050.3|13067.4|13052.4|13065.3|13050.3|3
1653667040000|2022-05-27 15:57:20|13062.5|13047.5|13063.1|13048.1|13067.5|13052.5|13062|13047|8
1653667050000|2022-05-27 15:57:30|||||||||1
1653667060000|2022-05-27 15:57:40|13065.6|13050.6|13069.7|13054.7|13069.7|13054.7|13065.6|13050.6|10
1653667070000|2022-05-27 15:57:50|13070.1|13055.1|13068|13053|13070.3|13055.3|13067.8|13052.8|0
1653667090000|2022-05-27 15:58:10|13068.2|13053.2|13068.5|13053.5|13068.5|13053.5|13068.2|13053.2|1
1653667100000|2022-05-27 15:58:20|13067.3|13052.3|13067.5|13052.5|13067.5|13052.5|13067.3|13052.3|0
1653667120000|2022-05-27 15:58:40|13070.4|13055.4|13070.4|13055.4|13070.4|13055.4|13070.4|13055.4|5
1653667130000|2022-05-27 15:58:50|13070.9|13055.9|13071.7|13056.7|13071.7|13056.7|13070.4|13055.4|1
1653667140000|2022-05-27 15:59:00|13071.8|13056.8|13070.6|13055.6|13071.8|13056.8|13070.6|13055.6|1
1653667150000|2022-05-27 15:59:10|13069.3|13054.3|13068.5|13053.5|13069.3|13054.3|13068.5|13053.5|3
1653667160000|2022-05-27 15:59:20|13068|13053|13068|13053|13068|13053|13068|13053|0
1653667190000|2022-05-27 15:59:50|13068.5|13053.5|13069|13054|13069|13054|13068.5|13053.5|0
1653667200000|2022-05-27 16:00:00|13068.5|13053.5|13070.1|13055.1|13070.1|13055.1|13068|13053|2
1653667210000|2022-05-27 16:00:10|13070.9|13055.9|13072.5|13057.5|13072.5|13057.5|13070.9|13055.9|1
1653667220000|2022-05-27 16:00:20|13072.6|13057.6|13072.5|13057.5|13074.1|13059.1|13072.5|13057.5|2
1653667240000|2022-05-27 16:00:40|13071.7|13056.7|13071|13056|13071.7|13056.7|13071|13056|1
1653667270000|2022-05-27 16:01:10|||||||||1
1653667300000|2022-05-27 16:01:40|13070.8|13055.8|13070.6|13055.6|13071.1|13056.1|13070.6|13055.6|0
1653667310000|2022-05-27 16:01:50|13070.7|13055.7|13071.8|13056.8|13071.8|13056.8|13070.3|13055.3|4
1653667320000|2022-05-27 16:02:00|13071.4|13056.4|13070.9|13055.9|13071.4|13056.4|13070.9|13055.9|0
1653667330000|2022-05-27 16:02:10|13070.6|13055.6|13070.6|13055.6|13070.6|13055.6|13070.6|13055.6|0
1653667340000|2022-05-27 16:02:20|13070.9|13055.9|13070.9|13055.9|13070.9|13055.9|13070.9|13055.9|1
1653667350000|2022-05-27 16:02:30|13070.6|13055.6|13070.2|13055.2|13070.6|13055.6|13070.2|13055.2|5
1653667360000|2022-05-27 16:02:40|13069.6|13054.6|13069.6|13054.6|13069.6|13054.6|13069.6|13054.6|0
1653667370000|2022-05-27 16:02:50|13070.2|13055.2|13070.6|13055.6|13070.6|13055.6|13070.2|13055.2|1
1653667380000|2022-05-27 16:03:00|13070.4|13055.4|13068.9|13053.9|13070.4|13055.4|13068.9|13053.9|1
1653667390000|2022-05-27 16:03:10|13068.3|13053.3|13066.8|13051.8|13068.3|13053.3|13066.8|13051.8|3
1653667400000|2022-05-27 16:03:20|13066|13051|13068|13053|13068|13053|13066|13051|2
1653667410000|2022-05-27 16:03:30|13068.2|13053.2|13067.6|13052.6|13068.3|13053.3|13067.4|13052.4|3
1653667420000|2022-05-27 16:03:40|13067.3|13052.3|13067.1|13052.1|13067.3|13052.3|13067.1|13052.1|0
1653667430000|2022-05-27 16:03:50|13067.6|13052.6|13068.1|13053.1|13068.1|13053.1|13067.6|13052.6|2
1653667440000|2022-05-27 16:04:00|13067.3|13052.3|13064.5|13049.5|13068.5|13053.5|13064.5|13049.5|9
1653667450000|2022-05-27 16:04:10|13064.3|13049.3|13063.3|13048.3|13065|13050|13063.3|13048.3|2
1653667460000|2022-05-27 16:04:20|13063.5|13048.5|13062.3|13047.3|13063.5|13048.5|13062.3|13047.3|0
1653667470000|2022-05-27 16:04:30|13062|13047|13064.3|13049.3|13064.3|13049.3|13062|13047|1
1653667480000|2022-05-27 16:04:40|13063.5|13048.5|13061.8|13046.8|13063.5|13048.5|13061.8|13046.8|0
1653667490000|2022-05-27 16:04:50|13061.3|13046.3|13061|13046|13061.3|13046.3|13057.5|13042.5|7
1653667500000|2022-05-27 16:05:00|13060.2|13045.2|13060|13045|13060.2|13045.2|13060|13045|0
1653667520000|2022-05-27 16:05:20|13059|13044|13059|13044|13059|13044|13059|13044|0
1653667550000|2022-05-27 16:05:50|13059.3|13044.3|13059.5|13044.5|13059.5|13044.5|13059.3|13044.3|2
1653667560000|2022-05-27 16:06:00|13059.2|13044.2|13059|13044|13059.2|13044.2|13059|13044|3
1653667580000|2022-05-27 16:06:20|13058.3|13043.3|13058.1|13043.1|13058.3|13043.3|13058.1|13043.1|0
1653667590000|2022-05-27 16:06:30|13058.3|13043.3|13058.3|13043.3|13058.3|13043.3|13058.3|13043.3|0
1653667600000|2022-05-27 16:06:40|13058.1|13043.1|13057.3|13042.3|13058.1|13043.1|13057.3|13042.3|0
1653667610000|2022-05-27 16:06:50|13056.8|13041.8|13054.6|13039.6|13056.8|13041.8|13053.8|13038.8|7
1653667620000|2022-05-27 16:07:00|13054.1|13039.1|13053.6|13038.6|13054.1|13039.1|13053.6|13038.6|1
1653667630000|2022-05-27 16:07:10|13053.4|13038.4|13052.6|13037.6|13053.6|13038.6|13052.6|13037.6|5
1653667640000|2022-05-27 16:07:20|13052.8|13037.8|13052.2|13037.2|13052.8|13037.8|13052.2|13037.2|7
1653667650000|2022-05-27 16:07:30|||||||||1
1653667660000|2022-05-27 16:07:40|13062|13047|13062.6|13047.6|13062.6|13047.6|13062|13047|21
1653667670000|2022-05-27 16:07:50|13062.4|13047.4|13060.2|13045.2|13062.4|13047.4|13060.2|13045.2|1
1653667680000|2022-05-27 16:08:00|13059.6|13044.6|13061.8|13046.8|13062|13047|13059.6|13044.6|5
1653667690000|2022-05-27 16:08:10|13061.5|13046.5|13060.3|13045.3|13061.5|13046.5|13059.8|13044.8|1
1653667700000|2022-05-27 16:08:20|13060.6|13045.6|13060.4|13045.4|13060.6|13045.6|13060.4|13045.4|1
1653667710000|2022-05-27 16:08:30|13059.4|13044.4|13059.4|13044.4|13059.4|13044.4|13059.4|13044.4|0
1653667720000|2022-05-27 16:08:40|13059.9|13044.9|13059.9|13044.9|13059.9|13044.9|13059.4|13044.4|0
1653667730000|2022-05-27 16:08:50|13058.9|13043.9|13058.9|13043.9|13058.9|13043.9|13058.9|13043.9|0
1653667740000|2022-05-27 16:09:00|13059.1|13044.1|13059.5|13044.5|13059.5|13044.5|13059.1|13044.1|0
1653667750000|2022-05-27 16:09:10|13058.5|13043.5|13058.5|13043.5|13058.5|13043.5|13058.5|13043.5|0
1653667760000|2022-05-27 16:09:20|13059|13044|13058.5|13043.5|13059|13044|13058.5|13043.5|0
1653667770000|2022-05-27 16:09:30|13058|13043|13058|13043|13058|13043|13057.7|13042.7|1
1653667780000|2022-05-27 16:09:40|13057.7|13042.7|13057.9|13042.9|13057.9|13042.9|13057.7|13042.7|0
1653667790000|2022-05-27 16:09:50|13057.7|13042.7|13057.9|13042.9|13057.9|13042.9|13057.7|13042.7|0
1653667800000|2022-05-27 16:10:00|13057.4|13042.4|13057.4|13042.4|13057.4|13042.4|13057.4|13042.4|1
1653667810000|2022-05-27 16:10:10|13058.4|13043.4|13058.1|13043.1|13058.4|13043.4|13058.1|13043.1|0
1653667830000|2022-05-27 16:10:30|13058.4|13043.4|13058.4|13043.4|13058.4|13043.4|13058.4|13043.4|0
1653667840000|2022-05-27 16:10:40|13056.4|13041.4|13055.4|13040.4|13056.4|13041.4|13055.4|13040.4|1
1653667850000|2022-05-27 16:10:50|13054.9|13039.9|13054.2|13039.2|13054.9|13039.9|13054.2|13039.2|1
1653667860000|2022-05-27 16:11:00|13054.4|13039.4|13054.4|13039.4|13054.4|13039.4|13054.4|13039.4|4
1653667870000|2022-05-27 16:11:10|13054.2|13039.2|13054.2|13039.2|13054.2|13039.2|13054.2|13039.2|0
1653667890000|2022-05-27 16:11:30|13053.3|13038.3|13052.2|13037.2|13053.3|13038.3|13052.2|13037.2|1
1653667910000|2022-05-27 16:11:50|13052.9|13037.9|13057.8|13042.8|13057.8|13042.8|13052.9|13037.9|4
1653667920000|2022-05-27 16:12:00|13057.6|13042.6|13057.6|13042.6|13057.6|13042.6|13057.6|13042.6|1
1653667940000|2022-05-27 16:12:20|13057.1|13042.1|13057.3|13042.3|13058.3|13043.3|13057.1|13042.1|15
1653667950000|2022-05-27 16:12:30|13057.5|13042.5|13056.8|13041.8|13057.5|13042.5|13056.3|13041.3|1
1653667960000|2022-05-27 16:12:40|13056.5|13041.5|13056.3|13041.3|13056.5|13041.5|13056.3|13041.3|0
1653667970000|2022-05-27 16:12:50|13056.1|13041.1|13056.1|13041.1|13056.1|13041.1|13056.1|13041.1|0
1653667980000|2022-05-27 16:13:00|13055.6|13040.6|13055.6|13040.6|13055.6|13040.6|13055.6|13040.6|0
1653667990000|2022-05-27 16:13:10|||||||||1
1653668000000|2022-05-27 16:13:20|13049.9|13034.9|13049.4|13034.4|13049.9|13034.9|13049.4|13034.4|1
1653668010000|2022-05-27 16:13:30|13050.9|13035.9|13050.9|13035.9|13050.9|13035.9|13050.9|13035.9|1
1653668020000|2022-05-27 16:13:40|13050.7|13035.7|13050.4|13035.4|13050.7|13035.7|13050.4|13035.4|0
1653668030000|2022-05-27 16:13:50|13050.1|13035.1|13050|13035|13050.1|13035.1|13049.4|13034.4|4
1653668040000|2022-05-27 16:14:00|13050.9|13035.9|13049.9|13034.9|13051.4|13036.4|13049.9|13034.9|0
1653668050000|2022-05-27 16:14:10|13050.2|13035.2|13050.2|13035.2|13050.2|13035.2|13050.2|13035.2|6
1653668060000|2022-05-27 16:14:20|13050.7|13035.7|13050.7|13035.7|13050.7|13035.7|13050.2|13035.2|14
1653668070000|2022-05-27 16:14:30|13051|13036|13051.3|13036.3|13051.3|13036.3|13051|13036|7
1653668080000|2022-05-27 16:14:40|13051|13036|13049.5|13034.5|13051|13036|13049.5|13034.5|14
1653668090000|2022-05-27 16:14:50|13048.8|13033.8|13049.1|13034.1|13049.1|13034.1|13048.8|13033.8|2
1653668100000|2022-05-27 16:15:00|13049.6|13034.6|13039.7|13024.7|13050.9|13035.9|13039.4|13024.4|61
1653668110000|2022-05-27 16:15:10|13039.4|13024.4|13039.9|13024.9|13039.9|13024.9|13039.3|13024.3|3
1653668120000|2022-05-27 16:15:20|13041.9|13026.9|13041.1|13026.1|13041.9|13026.9|13040.6|13025.6|4
1653668130000|2022-05-27 16:15:30|13042.6|13027.6|13040.6|13025.6|13042.6|13027.6|13040.2|13025.2|3
1653668140000|2022-05-27 16:15:40|13041.2|13026.2|13041.9|13026.9|13041.9|13026.9|13041.2|13026.2|1
1653668150000|2022-05-27 16:15:50|13042.1|13027.1|13042.1|13027.1|13042.1|13027.1|13042.1|13027.1|2
1653668160000|2022-05-27 16:16:00|13042.3|13027.3|13042.1|13027.1|13042.6|13027.6|13042.1|13027.1|0
1653668170000|2022-05-27 16:16:10|13042.6|13027.6|13042.9|13027.9|13042.9|13027.9|13042.6|13027.6|1
1653668200000|2022-05-27 16:16:40|13042.8|13027.8|13042.8|13027.8|13042.8|13027.8|13042.8|13027.8|0
1653668210000|2022-05-27 16:16:50|13043.1|13028.1|13043.1|13028.1|13043.1|13028.1|13043.1|13028.1|2
1653668220000|2022-05-27 16:17:00|13043.6|13028.6|13043.1|13028.1|13045.6|13030.6|13043.1|13028.1|8
1653668230000|2022-05-27 16:17:10|13043.4|13028.4|13043.4|13028.4|13043.4|13028.4|13043.4|13028.4|0
1653668240000|2022-05-27 16:17:20|||||||||1
1653668250000|2022-05-27 16:17:30|13042.8|13027.8|13042.6|13027.6|13042.8|13027.8|13042.6|13027.6|5
1653668260000|2022-05-27 16:17:40|13043.1|13028.1|13042.1|13027.1|13043.1|13028.1|13042.1|13027.1|0
1653668270000|2022-05-27 16:17:50|13041.6|13026.6|13041.6|13026.6|13041.6|13026.6|13041.6|13026.6|0
1653668280000|2022-05-27 16:18:00|13040.3|13025.3|13040.3|13025.3|13040.3|13025.3|13040.3|13025.3|4
1653668300000|2022-05-27 16:18:20|13040|13025|13040|13025|13040|13025|13039.8|13024.8|1
1653668310000|2022-05-27 16:18:30|13040.3|13025.3|13040.3|13025.3|13040.8|13025.8|13040.3|13025.3|0
1653668320000|2022-05-27 16:18:40|13041.6|13026.6|13041.6|13026.6|13041.6|13026.6|13041.6|13026.6|0
1653668340000|2022-05-27 16:19:00|13040.9|13025.9|13040.9|13025.9|13040.9|13025.9|13040.9|13025.9|0
1653668350000|2022-05-27 16:19:10|13040|13025|13039.1|13024.1|13040|13025|13039.1|13024.1|3
1653668360000|2022-05-27 16:19:20|13039|13024|13036.9|13021.9|13039|13024|13036.9|13021.9|1
1653668370000|2022-05-27 16:19:30|13037.4|13022.4|13038.1|13023.1|13038.1|13023.1|13037.4|13022.4|6
1653668380000|2022-05-27 16:19:40|13038.9|13023.9|13039.2|13024.2|13039.4|13024.4|13038.9|13023.9|0
1653668390000|2022-05-27 16:19:50|13038.9|13023.9|13038.9|13023.9|13038.9|13023.9|13038.9|13023.9|2
1653668400000|2022-05-27 16:20:00|13039.2|13024.2|13039.9|13024.9|13040.4|13025.4|13039.2|13024.2|7
1653668410000|2022-05-27 16:20:10|13039.4|13024.4|13039.9|13024.9|13039.9|13024.9|13039.4|13024.4|0
1653668420000|2022-05-27 16:20:20|13039.4|13024.4|13038.9|13023.9|13039.4|13024.4|13038.9|13023.9|1
1653668430000|2022-05-27 16:20:30|13038.7|13023.7|13038.7|13023.7|13038.7|13023.7|13038.7|13023.7|0
1653668440000|2022-05-27 16:20:40|13038.9|13023.9|13038.7|13023.7|13039.2|13024.2|13038.7|13023.7|1
1653668450000|2022-05-27 16:20:50|13037.3|13022.3|13037.3|13022.3|13037.3|13022.3|13037.3|13022.3|2
1653668460000|2022-05-27 16:21:00|13037.6|13022.6|13042.5|13027.5|13043.1|13028.1|13037.6|13022.6|8
1653668470000|2022-05-27 16:21:10|13040.8|13025.8|13040.8|13025.8|13040.8|13025.8|13040.8|13025.8|0
1653668490000|2022-05-27 16:21:30|13040.5|13025.5|13041.1|13026.1|13041.1|13026.1|13040.5|13025.5|1
1653668500000|2022-05-27 16:21:40|13040.6|13025.6|13040.6|13025.6|13040.6|13025.6|13040.6|13025.6|0
1653668510000|2022-05-27 16:21:50|13041.1|13026.1|13042|13027|13042|13027|13041.1|13026.1|1
1653668520000|2022-05-27 16:22:00|13042.3|13027.3|13040.2|13025.2|13042.3|13027.3|13040.2|13025.2|5
1653668530000|2022-05-27 16:22:10|13039.5|13024.5|13039.5|13024.5|13039.5|13024.5|13039.5|13024.5|1
1653668540000|2022-05-27 16:22:20|13039.7|13024.7|13039.7|13024.7|13039.7|13024.7|13039.7|13024.7|0
1653668550000|2022-05-27 16:22:30|13039.9|13024.9|13043.5|13028.5|13045.8|13030.8|13039.9|13024.9|3
1653668570000|2022-05-27 16:22:50|13044|13029|13043.9|13028.9|13045.4|13030.4|13043.7|13028.7|1
1653668580000|2022-05-27 16:23:00|13044.2|13029.2|13044.2|13029.2|13045.4|13030.4|13044.2|13029.2|1
1653668590000|2022-05-27 16:23:10|13043.5|13028.5|13043.1|13028.1|13043.5|13028.5|13042.7|13027.7|0
1653668600000|2022-05-27 16:23:20|13043.9|13028.9|13042.9|13027.9|13043.9|13028.9|13042.9|13027.9|1
1653668610000|2022-05-27 16:23:30|13043.4|13028.4|13043.4|13028.4|13043.4|13028.4|13043.4|13028.4|0
1653668620000|2022-05-27 16:23:40|13043.1|13028.1|13043.4|13028.4|13043.7|13028.7|13042.9|13027.9|1
1653668630000|2022-05-27 16:23:50|13043.2|13028.2|13043.1|13028.1|13043.7|13028.7|13042.9|13027.9|1
1653668640000|2022-05-27 16:24:00|13043.7|13028.7|13042.9|13027.9|13043.9|13028.9|13042.9|13027.9|5
1653668650000|2022-05-27 16:24:10|13042.4|13027.4|13042.5|13027.5|13042.5|13027.5|13042.4|13027.4|1
1653668670000|2022-05-27 16:24:30|||||||||1
1653668700000|2022-05-27 16:25:00|13042|13027|13042|13027|13042.5|13027.5|13041.5|13026.5|1
1653668710000|2022-05-27 16:25:10|13041.1|13026.1|13041.4|13026.4|13041.4|13026.4|13041.1|13026.1|1
1653668730000|2022-05-27 16:25:30|||||||||1
1653668740000|2022-05-27 16:25:40|||||||||2
1653668770000|2022-05-27 16:26:10|13040.2|13025.2|13041.7|13026.7|13046.7|13031.7|13040.2|13025.2|12
1653668780000|2022-05-27 16:26:20|13042.2|13027.2|13042.8|13027.8|13042.8|13027.8|13042.2|13027.2|1
1653668790000|2022-05-27 16:26:30|13042.5|13027.5|13045.9|13030.9|13046.4|13031.4|13042.5|13027.5|6
1653668800000|2022-05-27 16:26:40|13046.1|13031.1|13046.4|13031.4|13046.4|13031.4|13046.1|13031.1|0
1653668810000|2022-05-27 16:26:50|13047.8|13032.8|13048.5|13033.5|13048.5|13033.5|13047.8|13032.8|1
1653668820000|2022-05-27 16:27:00|13048.7|13033.7|13048|13033|13048.7|13033.7|13048|13033|2
1653668830000|2022-05-27 16:27:10|13046.8|13031.8|13046.8|13031.8|13046.8|13031.8|13046.8|13031.8|0
1653668850000|2022-05-27 16:27:30|13047.4|13032.4|13047.9|13032.9|13048.2|13033.2|13047.4|13032.4|3
1653668890000|2022-05-27 16:28:10|13046.7|13031.7|13047.2|13032.2|13047.2|13032.2|13046.7|13031.7|1
1653668910000|2022-05-27 16:28:30|13046.6|13031.6|13046.6|13031.6|13046.6|13031.6|13046.6|13031.6|0
1653668920000|2022-05-27 16:28:40|13046.4|13031.4|13046.4|13031.4|13046.4|13031.4|13046.4|13031.4|0
1653668930000|2022-05-27 16:28:50|13046.8|13031.8|13046.6|13031.6|13046.8|13031.8|13046.6|13031.6|2
1653668940000|2022-05-27 16:29:00|13046.8|13031.8|13046.1|13031.1|13048|13033|13046.1|13031.1|25
1653668950000|2022-05-27 16:29:10|13045.8|13030.8|13046.3|13031.3|13046.3|13031.3|13045.8|13030.8|1
1653668960000|2022-05-27 16:29:20|13046.1|13031.1|13046|13031|13046.3|13031.3|13046|13031|1
1653668970000|2022-05-27 16:29:30|13046.3|13031.3|13045.3|13030.3|13046.3|13031.3|13045.3|13030.3|0
1653668980000|2022-05-27 16:29:40|13045.1|13030.1|13044.5|13029.5|13045.1|13030.1|13044.5|13029.5|1
1653668990000|2022-05-27 16:29:50|13044.3|13029.3|13044.3|13029.3|13044.3|13029.3|13044.3|13029.3|0
1653669000000|2022-05-27 16:30:00|||||||||1
1653669010000|2022-05-27 16:30:10|13044.5|13029.5|13040.7|13025.7|13044.5|13029.5|13040.7|13025.7|4
1653669020000|2022-05-27 16:30:20|13039.6|13024.6|13038.3|13023.3|13039.6|13024.6|13038.3|13023.3|1
1653669030000|2022-05-27 16:30:30|13037.8|13022.8|13038.1|13023.1|13038.1|13023.1|13037.8|13022.8|2
1653669040000|2022-05-27 16:30:40|||||||||4
1653669050000|2022-05-27 16:30:50|13038.3|13023.3|13038.7|13023.7|13038.7|13023.7|13038.3|13023.3|5
1653669060000|2022-05-27 16:31:00|13039.6|13024.6|13041.1|13026.1|13041.1|13026.1|13039.6|13024.6|6
1653669070000|2022-05-27 16:31:10|13040.9|13025.9|13040.9|13025.9|13040.9|13025.9|13040.9|13025.9|1
1653669080000|2022-05-27 16:31:20|13040.7|13025.7|13040.7|13025.7|13040.7|13025.7|13040.3|13025.3|3
1653669090000|2022-05-27 16:31:30|13040.5|13025.5|13039.7|13024.7|13040.5|13025.5|13039.6|13024.6|2
1653669100000|2022-05-27 16:31:40|13039.4|13024.4|13040.6|13025.6|13040.6|13025.6|13039.4|13024.4|3
1653669110000|2022-05-27 16:31:50|13040.8|13025.8|13039.8|13024.8|13041.1|13026.1|13039.4|13024.4|2
1653669120000|2022-05-27 16:32:00|13040|13025|13040.3|13025.3|13040.3|13025.3|13040|13025|0
1653669140000|2022-05-27 16:32:20|13040.1|13025.1|13039.3|13024.3|13040.1|13025.1|13039|13024|11
1653669150000|2022-05-27 16:32:30|13039.4|13024.4|13039.4|13024.4|13039.4|13024.4|13039.4|13024.4|0
1653669170000|2022-05-27 16:32:50|13039.3|13024.3|13039.3|13024.3|13039.3|13024.3|13039.3|13024.3|6
1653669180000|2022-05-27 16:33:00|13039.8|13024.8|13039.8|13024.8|13039.8|13024.8|13039.4|13024.4|1
1653669190000|2022-05-27 16:33:10|13039.9|13024.9|13039.6|13024.6|13039.9|13024.9|13039.4|13024.4|5
1653669200000|2022-05-27 16:33:20|13039.7|13024.7|13039.4|13024.4|13039.7|13024.7|13039.4|13024.4|0
1653669210000|2022-05-27 16:33:30|13038.3|13023.3|13038.3|13023.3|13038.6|13023.6|13038.3|13023.3|16
1653669220000|2022-05-27 16:33:40|13037.8|13022.8|13039|13024|13039|13024|13037.3|13022.3|3
1653669230000|2022-05-27 16:33:50|13039.2|13024.2|13039.6|13024.6|13039.6|13024.6|13039.2|13024.2|1
1653669240000|2022-05-27 16:34:00|13039.4|13024.4|13039.9|13024.9|13039.9|13024.9|13039.4|13024.4|1
1653669250000|2022-05-27 16:34:10|13041|13026|13041.2|13026.2|13041.2|13026.2|13041|13026|1
1653669260000|2022-05-27 16:34:20|13041|13026|13041|13026|13041|13026|13041|13026|1
1653669270000|2022-05-27 16:34:30|13041.5|13026.5|13042|13027|13042|13027|13041.5|13026.5|0
1653669280000|2022-05-27 16:34:40|13042.5|13027.5|13040.6|13025.6|13042.8|13027.8|13040.6|13025.6|1
1653669290000|2022-05-27 16:34:50|13040.9|13025.9|13044.7|13029.7|13045.5|13030.5|13040.9|13025.9|6
1653669310000|2022-05-27 16:35:10|13044.5|13029.5|13044.2|13029.2|13044.5|13029.5|13044.2|13029.2|1
1653669320000|2022-05-27 16:35:20|13043.8|13028.8|13044.2|13029.2|13044.2|13029.2|13043.8|13028.8|1
1653669330000|2022-05-27 16:35:30|13044.5|13029.5|13043.8|13028.8|13044.5|13029.5|13043.8|13028.8|0
1653669340000|2022-05-27 16:35:40|13044.7|13029.7|13044.1|13029.1|13044.7|13029.7|13044.1|13029.1|2
1653669350000|2022-05-27 16:35:50|13043.4|13028.4|13042.2|13027.2|13044.6|13029.6|13042.2|13027.2|3
1653669360000|2022-05-27 16:36:00|13042.8|13027.8|13040.5|13025.5|13042.8|13027.8|13039.3|13024.3|7
1653669370000|2022-05-27 16:36:10|13040.2|13025.2|13044.6|13029.6|13044.6|13029.6|13040.2|13025.2|7
1653669380000|2022-05-27 16:36:20|13044.9|13029.9|13045.1|13030.1|13045.1|13030.1|13044.9|13029.9|1
1653669390000|2022-05-27 16:36:30|13044.9|13029.9|13044.9|13029.9|13044.9|13029.9|13044.9|13029.9|0
1653669400000|2022-05-27 16:36:40|13045.4|13030.4|13045.4|13030.4|13045.4|13030.4|13045.4|13030.4|0
1653669410000|2022-05-27 16:36:50|13045.8|13030.8|13009.8|12994.8|13046.4|13031.4|13009.2|12994.2|82
1653669420000|2022-05-27 16:37:00|13009.3|12994.3|13009.2|12994.2|13012.3|12997.3|13009.2|12994.2|7
1653669430000|2022-05-27 16:37:10|13008.7|12993.7|13010|12995|13014.5|12999.5|13008.7|12993.7|12
1653669440000|2022-05-27 16:37:20|13010.7|12995.7|13005.8|12990.8|13011.7|12996.7|13005.8|12990.8|6
1653669450000|2022-05-27 16:37:30|13006.4|12991.4|13006.1|12991.1|13006.4|12991.4|13006.1|12991.1|9
1653669460000|2022-05-27 16:37:40|13006.6|12991.6|13006.8|12991.8|13007.1|12992.1|13006.1|12991.1|2
1653669470000|2022-05-27 16:37:50|13008.6|12993.6|13008.1|12993.1|13008.6|12993.6|13008.1|12993.1|0
1653669480000|2022-05-27 16:38:00|13007.6|12992.6|13010.5|12995.5|13012.1|12997.1|13007.6|12992.6|12
1653669490000|2022-05-27 16:38:10|13009.3|12994.3|13006.6|12991.6|13009.3|12994.3|13006.5|12991.5|2
1653669500000|2022-05-27 16:38:20|13006.3|12991.3|13006.5|12991.5|13006.5|12991.5|13006.2|12991.2|1
1653669510000|2022-05-27 16:38:30|13005.7|12990.7|13004.4|12989.4|13005.7|12990.7|13004|12989|6
1653669520000|2022-05-27 16:38:40|13004.3|12989.3|13004.1|12989.1|13004.6|12989.6|13004.1|12989.1|0
1653669530000|2022-05-27 16:38:50|13004.4|12989.4|13004.4|12989.4|13004.4|12989.4|13004.4|12989.4|2
1653669540000|2022-05-27 16:39:00|13005.3|12990.3|13006.9|12991.9|13007.2|12992.2|13005.3|12990.3|7
1653669550000|2022-05-27 16:39:10|13006.3|12991.3|13006.3|12991.3|13006.3|12991.3|13006.3|12991.3|0
1653669560000|2022-05-27 16:39:20|13006.1|12991.1|13005.3|12990.3|13006.1|12991.1|13005.3|12990.3|0
1653669570000|2022-05-27 16:39:30|13005.6|12990.6|13005|12990|13005.6|12990.6|13005|12990|1
1653669580000|2022-05-27 16:39:40|13004.4|12989.4|13004.3|12989.3|13004.5|12989.5|13004|12989|6
1653669590000|2022-05-27 16:39:50|13003.4|12988.4|12997.4|12982.4|13003.4|12988.4|12997.2|12982.2|14
1653669600000|2022-05-27 16:40:00|12998|12983|13001.1|12986.1|13002|12987|12998|12983|2
1653669610000|2022-05-27 16:40:10|13000.2|12985.2|13001|12986|13001|12986|13000.2|12985.2|1
1653669630000|2022-05-27 16:40:30|13000.4|12985.4|13000.4|12985.4|13000.6|12985.6|13000.4|12985.4|4
1653669640000|2022-05-27 16:40:40|13000.6|12985.6|13000.4|12985.4|13000.6|12985.6|13000.4|12985.4|1
1653669650000|2022-05-27 16:40:50|||||||||2
1653669660000|2022-05-27 16:41:00|13000.1|12985.1|12999.6|12984.6|13000.1|12985.1|12998.5|12983.5|4
1653669670000|2022-05-27 16:41:10|12999.8|12984.8|12999.6|12984.6|12999.8|12984.8|12999.6|12984.6|1
1653669680000|2022-05-27 16:41:20|12999.8|12984.8|12999.8|12984.8|12999.8|12984.8|12999.8|12984.8|0
1653669690000|2022-05-27 16:41:30|12996.3|12981.3|12995|12980|12996.3|12981.3|12994.8|12979.8|51
1653669700000|2022-05-27 16:41:40|12994.8|12979.8|12995.5|12980.5|12995.5|12980.5|12994.8|12979.8|0
1653669710000|2022-05-27 16:41:50|12995.1|12980.1|12997.5|12982.5|12997.5|12982.5|12994.6|12979.6|8
1653669720000|2022-05-27 16:42:00|12998.5|12983.5|12997.5|12982.5|12999.4|12984.4|12997|12982|2
1653669730000|2022-05-27 16:42:10|12995.8|12980.8|12995|12980|12995.8|12980.8|12995|12980|20
1653669740000|2022-05-27 16:42:20|12994.7|12979.7|12994.3|12979.3|12994.7|12979.7|12994.3|12979.3|12
1653669750000|2022-05-27 16:42:30|12994.5|12979.5|12995|12980|12995|12980|12993.8|12978.8|4
1653669760000|2022-05-27 16:42:40|12995.3|12980.3|12995.8|12980.8|12995.8|12980.8|12995.3|12980.3|1
1653669770000|2022-05-27 16:42:50|12995.3|12980.3|12998.3|12983.3|12998.7|12983.7|12995.3|12980.3|10
1653669780000|2022-05-27 16:43:00|12996.8|12981.8|12999.1|12984.1|12999.1|12984.1|12996.8|12981.8|2
1653669790000|2022-05-27 16:43:10|12999.4|12984.4|13000.4|12985.4|13000.4|12985.4|12999.4|12984.4|2
1653669800000|2022-05-27 16:43:20|13000.6|12985.6|12997.7|12982.7|13000.6|12985.6|12997.7|12982.7|1
1653669810000|2022-05-27 16:43:30|12997.6|12982.6|12997.8|12982.8|12997.8|12982.8|12997.6|12982.6|0
1653669820000|2022-05-27 16:43:40|12997.6|12982.6|12998.1|12983.1|12998.1|12983.1|12997.6|12982.6|0
1653669830000|2022-05-27 16:43:50|12999.8|12984.8|13000.7|12985.7|13000.7|12985.7|12999.8|12984.8|3
1653669840000|2022-05-27 16:44:00|13001|12986|13010.7|12995.7|13017.7|13002.7|13001|12986|14
1653669850000|2022-05-27 16:44:10|13008.6|12993.6|13007.2|12992.2|13008.6|12993.6|13007.2|12992.2|0
1653669860000|2022-05-27 16:44:20|13006.8|12991.8|13007.2|12992.2|13007.2|12992.2|13006.8|12991.8|1
1653669870000|2022-05-27 16:44:30|13006.8|12991.8|13005.9|12990.9|13006.8|12991.8|13005.9|12990.9|1
1653669890000|2022-05-27 16:44:50|13007.2|12992.2|13007.2|12992.2|13007.2|12992.2|13007.2|12992.2|1
1653669900000|2022-05-27 16:45:00|13007.8|12992.8|13008.9|12993.9|13008.9|12993.9|13007.8|12992.8|0
1653669910000|2022-05-27 16:45:10|13008.7|12993.7|13007|12992|13008.7|12993.7|13007|12992|2
1653669920000|2022-05-27 16:45:20|13003.7|12988.7|13008.4|12993.4|13008.6|12993.6|13003.7|12988.7|3
1653669930000|2022-05-27 16:45:30|13008.6|12993.6|13008.6|12993.6|13008.6|12993.6|13008.6|12993.6|1
1653669940000|2022-05-27 16:45:40|13008.4|12993.4|13008.4|12993.4|13008.4|12993.4|13008.4|12993.4|0
1653669960000|2022-05-27 16:46:00|13009|12994|13008.6|12993.6|13009.6|12994.6|13008.6|12993.6|1
1653669990000|2022-05-27 16:46:30|13008.4|12993.4|13008.6|12993.6|13008.6|12993.6|13008.4|12993.4|0
1653670010000|2022-05-27 16:46:50|||||||||1
1653670020000|2022-05-27 16:47:00|13009.4|12994.4|13012.3|12997.3|13012.3|12997.3|13009.4|12994.4|2
1653670030000|2022-05-27 16:47:10|13012.6|12997.6|13013.8|12998.8|13013.8|12998.8|13012.6|12997.6|2
1653670040000|2022-05-27 16:47:20|13013.3|12998.3|13009.3|12994.3|13013.3|12998.3|13009.3|12994.3|2
1653670050000|2022-05-27 16:47:30|13009.1|12994.1|13009.1|12994.1|13009.1|12994.1|13009.1|12994.1|1
1653670060000|2022-05-27 16:47:40|13005|12990|13005|12990|13005|12990|13005|12990|1
1653670070000|2022-05-27 16:47:50|13004.5|12989.5|13003.5|12988.5|13004.7|12989.7|13003.5|12988.5|0
1653670080000|2022-05-27 16:48:00|13005.5|12990.5|13006.5|12991.5|13006.5|12991.5|13005.5|12990.5|1
1653670090000|2022-05-27 16:48:10|13006.8|12991.8|13007.4|12992.4|13007.4|12992.4|13006.8|12991.8|1
1653670120000|2022-05-27 16:48:40|13007.1|12992.1|13006.5|12991.5|13007.1|12992.1|13006.5|12991.5|1
1653670140000|2022-05-27 16:49:00|13007.5|12992.5|13007.9|12992.9|13009.1|12994.1|13006.5|12991.5|4
1653670150000|2022-05-27 16:49:10|13008.8|12993.8|13013.7|12998.7|13013.7|12998.7|13008.8|12993.8|8
1653670160000|2022-05-27 16:49:20|13013.1|12998.1|13013.1|12998.1|13013.5|12998.5|13013.1|12998.1|4
1653670170000|2022-05-27 16:49:30|13012.9|12997.9|13013.1|12998.1|13013.1|12998.1|13012.9|12997.9|0
1653670180000|2022-05-27 16:49:40|13013.3|12998.3|13013.3|12998.3|13013.3|12998.3|13013.3|12998.3|0
1653670190000|2022-05-27 16:49:50|13013.1|12998.1|13013.3|12998.3|13013.3|12998.3|13013.1|12998.1|0
1653670200000|2022-05-27 16:50:00|||||||||6
1653670210000|2022-05-27 16:50:10|13014.4|12999.4|13018.1|13003.1|13018.1|13003.1|13013.8|12998.8|2
1653670220000|2022-05-27 16:50:20|13018.6|13003.6|13017.5|13002.5|13018.6|13003.6|13017.5|13002.5|1
1653670230000|2022-05-27 16:50:30|13017.3|13002.3|13017.3|13002.3|13017.3|13002.3|13017.1|13002.1|0
1653670240000|2022-05-27 16:50:40|13017.6|13002.6|13017.8|13002.8|13018|13003|13017.6|13002.6|1
1653670250000|2022-05-27 16:50:50|13017|13002|13016.6|13001.6|13017.5|13002.5|13016.6|13001.6|0
1653670260000|2022-05-27 16:51:00|13016.3|13001.3|13016.3|13001.3|13016.3|13001.3|13016.3|13001.3|0
1653670270000|2022-05-27 16:51:10|13016.5|13001.5|13017.3|13002.3|13018|13003|13016.5|13001.5|1
1653670280000|2022-05-27 16:51:20|13018.2|13003.2|13019.1|13004.1|13019.1|13004.1|13018.2|13003.2|1
1653670290000|2022-05-27 16:51:30|13019.7|13004.7|13019.7|13004.7|13019.7|13004.7|13019.7|13004.7|1
1653670300000|2022-05-27 16:51:40|13020|13005|13019.7|13004.7|13020|13005|13019.7|13004.7|0
1653670310000|2022-05-27 16:51:50|13022.4|13007.4|13020.9|13005.9|13022.4|13007.4|13020.9|13005.9|3
1653670340000|2022-05-27 16:52:20|13018.2|13003.2|13018.2|13003.2|13018.2|13003.2|13018.2|13003.2|5
1653670350000|2022-05-27 16:52:30|13017.9|13002.9|13017.1|13002.1|13017.9|13002.9|13017.1|13002.1|6
1653670370000|2022-05-27 16:52:50|13016.8|13001.8|13016.8|13001.8|13016.8|13001.8|13016.8|13001.8|1
1653670380000|2022-05-27 16:53:00|13017.1|13002.1|13016.8|13001.8|13017.1|13002.1|13016.8|13001.8|1
1653670400000|2022-05-27 16:53:20|13016.6|13001.6|13016.6|13001.6|13016.6|13001.6|13016.6|13001.6|0
1653670410000|2022-05-27 16:53:30|13016.1|13001.1|13015.8|13000.8|13016.3|13001.3|13015.8|13000.8|0
1653670420000|2022-05-27 16:53:40|13016.3|13001.3|13015.8|13000.8|13016.3|13001.3|13015.8|13000.8|0
1653670440000|2022-05-27 16:54:00|13016.3|13001.3|13014.8|12999.8|13017.5|13002.5|13014.8|12999.8|3
1653670450000|2022-05-27 16:54:10|13017.8|13002.8|13018.2|13003.2|13018.2|13003.2|13015|13000|2
1653670460000|2022-05-27 16:54:20|13018|13003|13018.4|13003.4|13018.4|13003.4|13017.9|13002.9|4
1653670470000|2022-05-27 16:54:30|13017.9|13002.9|13018.8|13003.8|13018.8|13003.8|13017.9|13002.9|0
1653670480000|2022-05-27 16:54:40|13019.1|13004.1|13017.5|13002.5|13019.1|13004.1|13017.5|13002.5|0
1653670490000|2022-05-27 16:54:50|13020.5|13005.5|13021.7|13006.7|13021.7|13006.7|13020|13005|1
1653670510000|2022-05-27 16:55:10|13022.2|13007.2|13022.2|13007.2|13022.2|13007.2|13022.2|13007.2|1
1653670520000|2022-05-27 16:55:20|13023.2|13008.2|13022.7|13007.7|13023.2|13008.2|13022.7|13007.7|0
1653670530000|2022-05-27 16:55:30|13023|13008|13024.4|13009.4|13024.9|13009.9|13022.8|13007.8|1
1653670540000|2022-05-27 16:55:40|13024.2|13009.2|13024.5|13009.5|13024.5|13009.5|13023.9|13008.9|2
1653670550000|2022-05-27 16:55:50|13024|13009|13024.6|13009.6|13025|13010|13024|13009|0
1653670560000|2022-05-27 16:56:00|13024.9|13009.9|13016.1|13001.1|13024.9|13009.9|13016.1|13001.1|9
1653670570000|2022-05-27 16:56:10|13016.3|13001.3|13013.8|12998.8|13016.6|13001.6|13013.8|12998.8|0
1653670580000|2022-05-27 16:56:20|||||||||1
1653670590000|2022-05-27 16:56:30|13013.6|12998.6|13012|12997|13017.5|12998.6|13011.7|12992.5|0
1653670610000|2022-05-27 16:56:50|13012.5|12997.5|13012.3|12997.3|13012.5|12997.5|13012.3|12997.3|0
1653670630000|2022-05-27 16:57:10|13013.9|12998.9|13013.3|12998.3|13014.8|12999.8|13013.3|12998.3|2
1653670640000|2022-05-27 16:57:20|13013.1|12998.1|13011.1|12996.1|13013.1|12998.1|13011.1|12996.1|2
1653670650000|2022-05-27 16:57:30|13009.3|12994.3|13009.4|12994.4|13009.4|12994.4|13008.6|12993.6|1
1653670660000|2022-05-27 16:57:40|13011.1|12996.1|13013.2|12998.2|13013.2|12998.2|13011.1|12996.1|3
1653670670000|2022-05-27 16:57:50|13013.7|12998.7|13013.5|12998.5|13013.9|12998.9|13013.3|12998.3|2
1653670680000|2022-05-27 16:58:00|13014.8|12999.8|13014|12999|13015.3|13000.3|13014|12999|2
1653670690000|2022-05-27 16:58:10|13013.7|12998.7|13013.3|12998.3|13013.7|12998.7|13013.1|12998.1|0
1653670700000|2022-05-27 16:58:20|13013.1|12998.1|13013.1|12998.1|13013.1|12998.1|13013.1|12998.1|0
1653670710000|2022-05-27 16:58:30|13012.8|12997.8|13012.8|12997.8|13013.3|12998.3|13012.8|12997.8|0
1653670730000|2022-05-27 16:58:50|13013.9|12998.9|13014.2|12999.2|13014.2|12999.2|13013.9|12998.9|1
1653670740000|2022-05-27 16:59:00|13014.5|12999.5|13014.8|12999.8|13014.8|12999.8|13014.5|12999.5|0
1653670750000|2022-05-27 16:59:10|13014.5|12999.5|13014.1|12999.1|13014.8|12999.8|13014.1|12999.1|0
1653670760000|2022-05-27 16:59:20|13013.6|12998.6|13013.3|12998.3|13014.1|12999.1|13013.3|12998.3|0
1653670770000|2022-05-27 16:59:30|13009.7|12994.7|13011.2|12996.2|13011.2|12996.2|13009.7|12994.7|2
1653670780000|2022-05-27 16:59:40|13010|12995|13009.7|12994.7|13010|12995|13009.7|12994.7|0
1653670790000|2022-05-27 16:59:50|13009.5|12994.5|13009.9|12994.9|13009.9|12994.9|13009.2|12994.2|4
1653670800000|2022-05-27 17:00:00|13007.6|12992.6|13004.7|12989.7|13007.6|12992.6|13002.2|12987.2|6
1653670830000|2022-05-27 17:00:30|13004.4|12989.4|13004.4|12989.4|13004.4|12989.4|13004.4|12989.4|0
1653670840000|2022-05-27 17:00:40|13004.6|12989.6|13008.1|12993.1|13008.4|12993.4|13004.6|12989.6|0
1653670850000|2022-05-27 17:00:50|13007.9|12992.9|13008.9|12993.9|13008.9|12993.9|13007.9|12992.9|1
1653670860000|2022-05-27 17:01:00|13009.1|12994.1|13008.6|12993.6|13009.1|12994.1|13008.6|12993.6|0
1653670870000|2022-05-27 17:01:10|||||||||1
1653670890000|2022-05-27 17:01:30|13007.9|12992.9|13008.1|12993.1|13008.1|12993.1|13007.9|12992.9|0
1653670900000|2022-05-27 17:01:40|13007.9|12992.9|13005.7|12990.7|13007.9|12992.9|13005.7|12990.7|0
1653670910000|2022-05-27 17:01:50|13006|12991|13008.6|12993.6|13008.6|12993.6|13005.4|12990.4|10
1653670920000|2022-05-27 17:02:00|13009.4|12994.4|13009.2|12994.2|13010.7|12995.7|13009.2|12994.2|1
1653670930000|2022-05-27 17:02:10|13009|12994|13005.1|12990.1|13009|12994|13005.1|12990.1|1
1653670940000|2022-05-27 17:02:20|13005.9|12990.9|13007.2|12992.2|13007.4|12992.4|13005.9|12990.9|6
1653670950000|2022-05-27 17:02:30|13006.9|12991.9|13007.4|12992.4|13007.4|12992.4|13006.9|12991.9|0
1653670960000|2022-05-27 17:02:40|13010.4|12995.4|13007|12992|13010.4|12995.4|13005.4|12990.4|1
1653670970000|2022-05-27 17:02:50|13005.8|12990.8|13008.1|12993.1|13008.1|12993.1|13005.8|12990.8|2
1653670980000|2022-05-27 17:03:00|13008.4|12993.4|13005.5|12990.5|13008.4|12993.4|13005|12990|2
1653670990000|2022-05-27 17:03:10|13004.3|12989.3|13004.3|12989.3|13004.3|12989.3|13004.3|12989.3|1
1653671000000|2022-05-27 17:03:20|13004.5|12989.5|13003.2|12988.2|13004.5|12989.5|13003.2|12988.2|3
1653671010000|2022-05-27 17:03:30|13003.5|12988.5|13003.5|12988.5|13003.5|12988.5|13003.5|12988.5|1
1653671020000|2022-05-27 17:03:40|13003.2|12988.2|13003.5|12988.5|13003.5|12988.5|13003.2|12988.2|0
1653671030000|2022-05-27 17:03:50|13004|12989|13006.6|12991.6|13006.6|12991.6|13003.2|12988.2|1
1653671040000|2022-05-27 17:04:00|13006.9|12991.9|13005.4|12990.4|13006.9|12991.9|13005.4|12990.4|0
1653671050000|2022-05-27 17:04:10|13005.7|12990.7|13005.4|12990.4|13005.9|12990.9|13005.4|12990.4|2
1653671060000|2022-05-27 17:04:20|13005.7|12990.7|13006.9|12991.9|13006.9|12991.9|13005.7|12990.7|0
1653671080000|2022-05-27 17:04:40|13006.6|12991.6|13006.6|12991.6|13006.6|12991.6|13006.6|12991.6|1
1653671090000|2022-05-27 17:04:50|13005.9|12990.9|13006.4|12991.4|13006.4|12991.4|13005.9|12990.9|2
1653671100000|2022-05-27 17:05:00|13006.1|12991.1|13005.7|12990.7|13006.1|12991.1|13005.7|12990.7|0
1653671130000|2022-05-27 17:05:30|13006|12991|13006|12991|13006|12991|13006|12991|3
1653671140000|2022-05-27 17:05:40|13005.4|12990.4|13005.4|12990.4|13005.4|12990.4|13005.4|12990.4|0
1653671150000|2022-05-27 17:05:50|13005.1|12990.1|13002.5|12987.5|13005.1|12990.1|13001.6|12986.6|3
1653671160000|2022-05-27 17:06:00|13002|12987|13002.5|12987.5|13002.5|12987.5|13002|12987|2
1653671170000|2022-05-27 17:06:10|13004|12989|13004|12989|13004|12989|13004|12989|0
1653671180000|2022-05-27 17:06:20|13002.5|12987.5|13002.5|12987.5|13002.5|12987.5|13002.5|12987.5|1
1653671210000|2022-05-27 17:06:50|||||||||10
1653671220000|2022-05-27 17:07:00|13003.1|12988.1|13004.4|12989.4|13004.4|12989.4|13003.1|12988.1|2
1653671230000|2022-05-27 17:07:10|13004.7|12989.7|13005.2|12990.2|13005.8|12990.8|13004.7|12989.7|2
1653671240000|2022-05-27 17:07:20|13005.7|12990.7|13005.7|12990.7|13005.7|12990.7|13005.7|12990.7|0
1653671250000|2022-05-27 17:07:30|||||||||3
1653671270000|2022-05-27 17:07:50|13007|12992|13006.5|12991.5|13007|12992|13006.5|12991.5|1
1653671280000|2022-05-27 17:08:00|13006|12991|13005|12990|13006|12991|13005|12990|1
1653671300000|2022-05-27 17:08:20|||||||||1
1653671330000|2022-05-27 17:08:50|||||||||2
1653671340000|2022-05-27 17:09:00|13005.2|12990.2|13006.9|12991.9|13007.8|12992.8|13005.2|12990.2|7
1653671360000|2022-05-27 17:09:20|13007.2|12992.2|13007.7|12992.7|13007.7|12992.7|13007.2|12992.2|3
1653671370000|2022-05-27 17:09:30|13007.4|12992.4|13006.9|12991.9|13007.4|12992.4|13006.9|12991.9|4
1653671380000|2022-05-27 17:09:40|||||||||2
1653671390000|2022-05-27 17:09:50|13007.6|12992.6|13007.4|12992.4|13007.6|12992.6|13007.4|12992.4|1
1653671400000|2022-05-27 17:10:00|13007.6|12992.6|13007.4|12992.4|13007.6|12992.6|13007.4|12992.4|1
1653671410000|2022-05-27 17:10:10|13006.6|12991.6|13006.6|12991.6|13006.6|12991.6|13006.6|12991.6|0
1653671430000|2022-05-27 17:10:30|13004.9|12989.9|13001.9|12986.9|13004.9|12989.9|13000.1|12985.1|4
1653671440000|2022-05-27 17:10:40|13002.3|12987.3|13001.9|12986.9|13002.3|12987.3|13001.9|12986.9|0
1653671450000|2022-05-27 17:10:50|13001.4|12986.4|13002.2|12987.2|13002.2|12987.2|13001.4|12986.4|4
1653671460000|2022-05-27 17:11:00|13002.9|12987.9|13001.9|12986.9|13002.9|12987.9|13001.9|12986.9|1
1653671490000|2022-05-27 17:11:30|13001.6|12986.6|13001.6|12986.6|13001.6|12986.6|13001.6|12986.6|3
1653671510000|2022-05-27 17:11:50|13002.7|12987.7|13003|12988|13003|12988|13002.7|12987.7|1
1653671520000|2022-05-27 17:12:00|13002.8|12987.8|12991.4|12976.4|13002.9|12987.9|12991.4|12976.4|13
1653671530000|2022-05-27 17:12:10|12989.1|12974.1|12986.4|12971.4|12989.1|12974.1|12986.4|12971.4|9
1653671540000|2022-05-27 17:12:20|12986.3|12971.3|12982.9|12967.9|12986.3|12971.3|12982.9|12967.9|2
1653671550000|2022-05-27 17:12:30|12983.2|12968.2|12974.7|12959.7|12983.2|12968.2|12974.7|12959.7|46
1653671560000|2022-05-27 17:12:40|12973.3|12958.3|12967.5|12952.5|12973.3|12958.3|12966|12951|59
1653671570000|2022-05-27 17:12:50|12970.3|12955.3|12968|12953|12970.3|12955.3|12968|12953|7
1653671580000|2022-05-27 17:13:00|12967.6|12952.6|12968|12953|12968.5|12953.5|12966.8|12951.8|21
1653671590000|2022-05-27 17:13:10|12971.5|12956.5|12972|12957|12978.5|12963.5|12971.5|12956.5|8
1653671600000|2022-05-27 17:13:20|12973.8|12958.8|12973.8|12958.8|12974.2|12959.2|12973.6|12958.6|5
1653671610000|2022-05-27 17:13:30|12973.5|12958.5|12973.7|12958.7|12973.7|12958.7|12973.5|12958.5|3
1653671630000|2022-05-27 17:13:50|12973.9|12958.9|12978.7|12963.7|12978.7|12963.7|12973.9|12958.9|5
1653671640000|2022-05-27 17:14:00|12979.2|12964.2|12979.8|12964.8|12980.2|12965.2|12979.2|12964.2|3
1653671650000|2022-05-27 17:14:10|12979.2|12964.2|12979.2|12964.2|12979.2|12964.2|12979.2|12964.2|0
1653671660000|2022-05-27 17:14:20|||||||||1
1653671670000|2022-05-27 17:14:30|12971.6|12956.6|12970.1|12955.1|12971.8|12956.8|12970.1|12955.1|2
1653671680000|2022-05-27 17:14:40|12969.6|12954.6|12969.1|12954.1|12969.6|12954.6|12969.1|12954.1|0
1653671690000|2022-05-27 17:14:50|12969.3|12954.3|12969.1|12954.1|12969.3|12954.3|12969.1|12954.1|3
1653671700000|2022-05-27 17:15:00|12969.4|12954.4|12969.1|12954.1|12969.4|12954.4|12969.1|12954.1|1
1653671710000|2022-05-27 17:15:10|12968.1|12953.1|12967.7|12952.7|12969.6|12954.6|12967.2|12952.2|26
1653671720000|2022-05-27 17:15:20|12967.8|12952.8|12968.1|12953.1|12968.1|12953.1|12967.1|12952.1|2
1653671730000|2022-05-27 17:15:30|12968.3|12953.3|12967.5|12952.5|12968.9|12953.9|12967.5|12952.5|5
1653671740000|2022-05-27 17:15:40|12967.2|12952.2|12967.2|12952.2|12967.2|12952.2|12967.2|12952.2|0
1653671750000|2022-05-27 17:15:50|12967.5|12952.5|12967.7|12952.7|12967.7|12952.7|12967.5|12952.5|1
1653671760000|2022-05-27 17:16:00|12968.3|12953.3|12971.1|12956.1|12971.5|12956.5|12968.3|12953.3|10
1653671770000|2022-05-27 17:16:10|12970.8|12955.8|12971.3|12956.3|12971.3|12956.3|12970.8|12955.8|0
1653671800000|2022-05-27 17:16:40|12972.6|12957.6|12973|12958|12973|12958|12972.6|12957.6|1
1653671810000|2022-05-27 17:16:50|12973.3|12958.3|12973.6|12958.6|12973.6|12958.6|12973.1|12958.1|3
1653671820000|2022-05-27 17:17:00|12973.4|12958.4|12974|12959|12974|12959|12973.1|12958.1|1
1653671830000|2022-05-27 17:17:10|12973.9|12958.9|12973.9|12958.9|12973.9|12958.9|12973.9|12958.9|1
1653671840000|2022-05-27 17:17:20|12974.5|12959.5|12974.5|12959.5|12974.5|12959.5|12974.5|12959.5|4
1653671850000|2022-05-27 17:17:30|12973.9|12958.9|12973.5|12958.5|12973.9|12958.9|12973.5|12958.5|6
1653671870000|2022-05-27 17:17:50|12973|12958|12973.5|12958.5|12973.5|12958.5|12973|12958|1
1653671880000|2022-05-27 17:18:00|12973.3|12958.3|12968.5|12953.5|12973.3|12958.3|12968.5|12953.5|3
1653671890000|2022-05-27 17:18:10|12967.6|12952.6|12967|12952|12967.6|12952.6|12967|12952|3
1653671910000|2022-05-27 17:18:30|12967.3|12952.3|12969.3|12954.3|12969.3|12954.3|12967.3|12952.3|4
1653671920000|2022-05-27 17:18:40|12969.2|12954.2|12969.2|12954.2|12969.2|12954.2|12969.2|12954.2|0
1653671930000|2022-05-27 17:18:50|12969.3|12954.3|12969.3|12954.3|12969.3|12954.3|12969.3|12954.3|3
1653671940000|2022-05-27 17:19:00|12969.8|12954.8|12973.3|12958.3|12973.3|12958.3|12969.8|12954.8|8
1653671950000|2022-05-27 17:19:10|12973.5|12958.5|12973.8|12958.8|12973.8|12958.8|12973.5|12958.5|0
1653671970000|2022-05-27 17:19:30|12969.1|12954.1|12969.6|12954.6|12969.6|12954.6|12969.1|12954.1|4
1653671990000|2022-05-27 17:19:50|12970.1|12955.1|12970.1|12955.1|12970.1|12955.1|12970.1|12955.1|1
1653672000000|2022-05-27 17:20:00|12970.6|12955.6|12970|12955|12970.6|12955.6|12970|12955|1
1653672010000|2022-05-27 17:20:10|12970.3|12955.3|12968|12953|12970.5|12955.5|12968|12953|5
1653672030000|2022-05-27 17:20:30|12967.7|12952.7|12967.7|12952.7|12967.7|12952.7|12967.7|12952.7|0
1653672050000|2022-05-27 17:20:50|||||||||3
1653672060000|2022-05-27 17:21:00|12967.9|12952.9|12967.9|12952.9|12967.9|12952.9|12967.9|12952.9|1
1653672070000|2022-05-27 17:21:10|12968.2|12953.2|12967.5|12952.5|12968.2|12953.2|12967.5|12952.5|2
1653672080000|2022-05-27 17:21:20|12966.9|12951.9|12965.1|12950.1|12966.9|12951.9|12964.6|12949.6|4
1653672090000|2022-05-27 17:21:30|12965.6|12950.6|12964|12949|12965.6|12950.6|12964|12949|19
1653672100000|2022-05-27 17:21:40|||||||||1
1653672110000|2022-05-27 17:21:50|12963.8|12948.8|12964.5|12949.5|12964.5|12949.5|12963.6|12948.6|5
1653672120000|2022-05-27 17:22:00|12964.2|12949.2|12964.5|12949.5|12964.5|12949.5|12964.2|12949.2|1
1653672130000|2022-05-27 17:22:10|12967|12952|12966|12951|12967|12952|12965.7|12950.7|2
1653672140000|2022-05-27 17:22:20|12968.6|12953.6|12968.6|12953.6|12968.6|12953.6|12968.6|12953.6|2
1653672160000|2022-05-27 17:22:40|12968.9|12953.9|12968.9|12953.9|12968.9|12953.9|12968.9|12953.9|3
1653672170000|2022-05-27 17:22:50|12968.4|12953.4|12968.4|12953.4|12968.4|12953.4|12968.4|12953.4|0
1653672180000|2022-05-27 17:23:00|12967.5|12952.5|12965.4|12950.4|12967.5|12952.5|12965.4|12950.4|2
1653672190000|2022-05-27 17:23:10|12965.1|12950.1|12965.1|12950.1|12965.1|12950.1|12965.1|12950.1|0
1653672210000|2022-05-27 17:23:30|||||||||3
1653672220000|2022-05-27 17:23:40|12962.9|12947.9|12964.7|12949.7|12964.7|12949.7|12962.9|12947.9|3
1653672230000|2022-05-27 17:23:50|12965.1|12950.1|12964.9|12949.9|12965.4|12950.4|12964.9|12949.9|0
1653672240000|2022-05-27 17:24:00|12964.6|12949.6|12962.6|12947.6|12964.6|12949.6|12962.6|12947.6|3
1653672250000|2022-05-27 17:24:10|||||||||4
1653672260000|2022-05-27 17:24:20|12962.4|12947.4|12962.4|12947.4|12963.1|12948.1|12962.1|12947.1|1
1653672280000|2022-05-27 17:24:40|12962.3|12947.3|12962.1|12947.1|12962.3|12947.3|12962.1|12947.1|1
1653672290000|2022-05-27 17:24:50|12961.9|12946.9|12961.9|12946.9|12962.1|12947.1|12961.9|12946.9|0
1653672300000|2022-05-27 17:25:00|12961.6|12946.6|12966.1|12951.1|12967.6|12952.6|12961.6|12946.6|5
1653672310000|2022-05-27 17:25:10|12966.3|12951.3|12966.1|12951.1|12966.3|12951.3|12966.1|12951.1|0
1653672320000|2022-05-27 17:25:20|12967|12952|12967|12952|12967|12952|12967|12952|0
1653672330000|2022-05-27 17:25:30|12967.3|12952.3|12967.3|12952.3|12967.3|12952.3|12967.3|12952.3|3
1653672340000|2022-05-27 17:25:40|12967|12952|12966.8|12951.8|12967.3|12952.3|12966.8|12951.8|1
1653672360000|2022-05-27 17:26:00|12967|12952|12966|12951|12967|12952|12966|12951|0
1653672370000|2022-05-27 17:26:10|12975.4|12960.4|12975.3|12960.3|12975.6|12960.6|12975.3|12960.3|2
1653672420000|2022-05-27 17:27:00|12975|12960|12975|12960|12975|12960|12974.7|12959.7|2
1653672450000|2022-05-27 17:27:30|12975.3|12960.3|12975|12960|12975.3|12960.3|12975|12960|4
1653672460000|2022-05-27 17:27:40|12975.3|12960.3|12975|12960|12975.3|12960.3|12975|12960|1
1653672540000|2022-05-27 17:29:00|12992.6|12967.6|12986.2|12971.2|12992.6|12975.6|12983.7|12967.6|6
1653672550000|2022-05-27 17:29:10|12987.1|12972.1|12985.2|12970.2|12987.6|12972.6|12984.9|12969.9|3
1653672560000|2022-05-27 17:29:20|12982.3|12967.3|12980|12965|12982.3|12967.3|12979.4|12964.4|1
1653672570000|2022-05-27 17:29:30|12979.8|12964.8|12980|12965|12980|12965|12979.8|12964.8|8
1653672590000|2022-05-27 17:29:50|12979.8|12964.8|12979.8|12964.8|12979.8|12964.8|12979.8|12964.8|0
1653672600000|2022-05-27 17:30:00|12981.2|12966.2|12980.2|12965.2|12981.5|12966.5|12980.2|12965.2|1
1653672610000|2022-05-27 17:30:10|12979.9|12964.9|12979.9|12964.9|12979.9|12964.9|12979.9|12964.9|0
1653672650000|2022-05-27 17:30:50|12978.7|12963.7|12978.7|12963.7|12978.7|12963.7|12978.7|12963.7|0
1653672660000|2022-05-27 17:31:00|12978.4|12963.4|12978.4|12963.4|12978.4|12963.4|12978.4|12963.4|1
1653672690000|2022-05-27 17:31:30|||||||||2
1653672700000|2022-05-27 17:31:40|||||||||2
1653672710000|2022-05-27 17:31:50|12978.3|12963.3|12974.5|12959.5|12978.3|12963.3|12974.5|12959.5|7
1653672720000|2022-05-27 17:32:00|12974|12959|12974|12959|12974|12959|12974|12959|2
1653672730000|2022-05-27 17:32:10|12973.7|12958.7|12973.7|12958.7|12973.7|12958.7|12973.7|12958.7|7
1653672750000|2022-05-27 17:32:30|12973.1|12958.1|12972.1|12957.1|12973.1|12958.1|12972.1|12957.1|0
1653672800000|2022-05-27 17:33:20|12970.8|12955.8|12970.8|12955.8|12970.8|12955.8|12970.8|12955.8|1
1653672810000|2022-05-27 17:33:30|12970.5|12955.5|12968.3|12953.3|12970.5|12955.5|12968.2|12953.2|6
1653672820000|2022-05-27 17:33:40|12968|12953|12967.3|12952.3|12968|12953|12967.1|12952.1|3
1653672840000|2022-05-27 17:34:00|12967.6|12952.6|12966.6|12951.6|12967.8|12952.8|12966.6|12951.6|1
1653672850000|2022-05-27 17:34:10|12966.8|12951.8|12968.8|12953.8|12970.5|12955.5|12966.8|12951.8|7
1653672860000|2022-05-27 17:34:20|12969|12954|12971.5|12956.5|12972|12957|12969|12954|2
1653672870000|2022-05-27 17:34:30|12971.2|12956.2|12971|12956|12971.2|12956.2|12970.4|12955.4|1
1653672880000|2022-05-27 17:34:40|12971.3|12956.3|12971.3|12956.3|12971.3|12956.3|12971.3|12956.3|0
1653672890000|2022-05-27 17:34:50|12971.5|12956.5|12970.3|12955.3|12972|12957|12970.3|12955.3|4
1653672900000|2022-05-27 17:35:00|12968.3|12953.3|12965.7|12950.7|12968.3|12953.3|12965.7|12950.7|2
1653672910000|2022-05-27 17:35:10|||||||||1
1653672920000|2022-05-27 17:35:20|12966.2|12951.2|12969|12954|12969.2|12954.2|12966.2|12951.2|1
1653672930000|2022-05-27 17:35:30|12969.2|12954.2|12972.7|12957.7|12972.7|12957.7|12968.8|12953.8|5
1653672940000|2022-05-27 17:35:40|12972.4|12957.4|12970.6|12955.6|12973.4|12958.4|12970.4|12955.4|4
1653672950000|2022-05-27 17:35:50|12970.1|12955.1|12969.7|12954.7|12970.1|12955.1|12969.5|12954.5|0
1653672960000|2022-05-27 17:36:00|12970.3|12955.3|12971.1|12956.1|12971.1|12956.1|12970.3|12955.3|2
1653672980000|2022-05-27 17:36:20|12970.9|12955.9|12970.7|12955.7|12970.9|12955.9|12970.7|12955.7|2
1653672990000|2022-05-27 17:36:30|12970.3|12955.3|12970.5|12955.5|12970.5|12955.5|12970.3|12955.3|0
1653673000000|2022-05-27 17:36:40|12969.7|12954.7|12969.7|12954.7|12969.7|12954.7|12969.7|12954.7|0
1653673010000|2022-05-27 17:36:50|12969.9|12954.9|12967.6|12952.6|12969.9|12954.9|12967.4|12952.4|1
1653673020000|2022-05-27 17:37:00|12967.4|12952.4|12967.4|12952.4|12967.4|12952.4|12967.4|12952.4|0
1653673030000|2022-05-27 17:37:10|12967.3|12952.3|12967.3|12952.3|12967.3|12952.3|12967.3|12952.3|0
1653673040000|2022-05-27 17:37:20|||||||||15
1653673050000|2022-05-27 17:37:30|12966.5|12951.5|12966.5|12951.5|12966.5|12951.5|12966.5|12951.5|3
1653673070000|2022-05-27 17:37:50|12965.9|12950.9|12967.4|12952.4|12967.4|12952.4|12964.3|12949.3|3
1653673080000|2022-05-27 17:38:00|12965|12950|12964|12949|12965|12950|12963.8|12948.8|8
1653673100000|2022-05-27 17:38:20|12963.8|12948.8|12963.8|12948.8|12963.8|12948.8|12963.8|12948.8|0
1653673110000|2022-05-27 17:38:30|12963.7|12948.7|12962.7|12947.7|12963.7|12948.7|12962.7|12947.7|4
1653673120000|2022-05-27 17:38:40|12963|12948|12963|12948|12963|12948|12963|12948|0
1653673130000|2022-05-27 17:38:50|12963.2|12948.2|12963.2|12948.2|12963.2|12948.2|12963.2|12948.2|1
1653673140000|2022-05-27 17:39:00|||||||||1
1653673160000|2022-05-27 17:39:20|12963.7|12948.7|12963.7|12948.7|12963.7|12948.7|12963.7|12948.7|0
1653673170000|2022-05-27 17:39:30|12963.9|12948.9|12963.9|12948.9|12963.9|12948.9|12963.9|12948.9|3
1653673230000|2022-05-27 17:40:30|12963.8|12948.8|12963.8|12948.8|12963.8|12948.8|12963.8|12948.8|0
1653673240000|2022-05-27 17:40:40|12963|12948|12963.8|12948.8|12963.8|12948.8|12963|12948|3
1653673250000|2022-05-27 17:40:50|12964.1|12949.1|12964.1|12949.1|12964.1|12949.1|12964.1|12949.1|9
1653673260000|2022-05-27 17:41:00|12964.4|12949.4|12962.3|12947.3|12964.4|12949.4|12962.3|12947.3|2
1653673270000|2022-05-27 17:41:10|12962|12947|12964.4|12949.4|12964.6|12949.6|12962|12947|2
1653673290000|2022-05-27 17:41:30|12964.2|12949.2|12964.2|12949.2|12964.2|12949.2|12964.2|12949.2|3
1653673310000|2022-05-27 17:41:50|12963.1|12948.1|12966|12951|12966|12951|12962.5|12947.5|5
1653673320000|2022-05-27 17:42:00|12965.8|12950.8|12965.8|12950.8|12965.8|12950.8|12965.8|12950.8|0
1653673350000|2022-05-27 17:42:30|12965|12950|12965|12950|12965|12950|12965|12950|0
1653673360000|2022-05-27 17:42:40|12964.5|12949.5|12963.5|12948.5|12964.5|12949.5|12963.5|12948.5|1
1653673380000|2022-05-27 17:43:00|12962.3|12947.3|12962.3|12947.3|12962.6|12947.6|12962.3|12947.3|3
1653673410000|2022-05-27 17:43:30|12962.9|12947.9|12962.9|12947.9|12963.1|12948.1|12962.9|12947.9|2
1653673420000|2022-05-27 17:43:40|12962.6|12947.6|12962.6|12947.6|12962.6|12947.6|12962.6|12947.6|0
1653673460000|2022-05-27 17:44:20|12962.3|12947.3|12962.3|12947.3|12962.3|12947.3|12962.3|12947.3|0
1653673500000|2022-05-27 17:45:00|12962.4|12947.4|12962.3|12947.3|12962.8|12947.8|12961.6|12946.6|16
1653673510000|2022-05-27 17:45:10|||||||||6
1653673530000|2022-05-27 17:45:30|12962.6|12947.6|12962.6|12947.6|12962.6|12947.6|12962.6|12947.6|2
1653673540000|2022-05-27 17:45:40|12962.3|12947.3|12962.3|12947.3|12962.3|12947.3|12962.3|12947.3|0
1653673560000|2022-05-27 17:46:00|12962.5|12947.5|12969.2|12954.2|12969.2|12954.2|12962.5|12947.5|4
1653673570000|2022-05-27 17:46:10|12973.1|12958.1|12969.2|12954.2|12973.1|12958.1|12969.2|12954.2|2
1653673600000|2022-05-27 17:46:40|12969.4|12954.4|12969.4|12954.4|12969.4|12954.4|12969.4|12954.4|0
1653673610000|2022-05-27 17:46:50|12969.2|12954.2|12970.7|12955.7|12970.7|12955.7|12969.2|12954.2|0
1653673630000|2022-05-27 17:47:10|12971|12956|12971|12956|12971|12956|12971|12956|0
1653673650000|2022-05-27 17:47:30|12979.7|12964.7|12977.4|12962.4|12980|12965|12977.4|12962.4|5
1653673660000|2022-05-27 17:47:40|12978.1|12963.1|12979.2|12964.2|12979.2|12964.2|12976.6|12961.6|5
1653673680000|2022-05-27 17:48:00|12977.8|12962.8|12978.6|12963.6|12978.6|12963.6|12977.8|12962.8|2
1653673690000|2022-05-27 17:48:10|12978.3|12963.3|12979.4|12964.4|12982.2|12967.2|12978.3|12963.3|2
1653673700000|2022-05-27 17:48:20|12980.2|12965.2|12981.5|12966.5|12981.5|12966.5|12979.4|12964.4|3
1653673710000|2022-05-27 17:48:30|12981.1|12966.1|12978.4|12963.4|12981.3|12966.3|12978.2|12963.2|1
1653673720000|2022-05-27 17:48:40|12979.8|12964.8|12975.1|12960.1|12979.8|12964.8|12975.1|12960.1|2
1653673740000|2022-05-27 17:49:00|12975.5|12960.5|12975.7|12960.7|12975.7|12960.7|12975.5|12960.5|0
1653673750000|2022-05-27 17:49:10|12974.8|12959.8|12974.8|12959.8|12974.8|12959.8|12974.8|12959.8|0
1653673760000|2022-05-27 17:49:20|12972.8|12957.8|12972.8|12957.8|12972.8|12957.8|12972.8|12957.8|1
1653673770000|2022-05-27 17:49:30|12972.3|12957.3|12974.3|12959.3|12974.3|12959.3|12972.3|12957.3|4
1653673780000|2022-05-27 17:49:40|12974.8|12959.8|12972|12957|12974.8|12959.8|12972|12957|20
1653673790000|2022-05-27 17:49:50|12971.5|12956.5|12971.5|12956.5|12971.5|12956.5|12971.5|12956.5|0
1653673800000|2022-05-27 17:50:00|12972.4|12957.4|12972.7|12957.7|12972.7|12957.7|12972.4|12957.4|10
1653673810000|2022-05-27 17:50:10|12972.4|12957.4|12972.4|12957.4|12972.4|12957.4|12972.4|12957.4|0
1653673820000|2022-05-27 17:50:20|12971.9|12956.9|12971.9|12956.9|12971.9|12956.9|12971.9|12956.9|0
1653673840000|2022-05-27 17:50:40|12971.3|12956.3|12971.3|12956.3|12971.3|12956.3|12971.3|12956.3|0
1653673850000|2022-05-27 17:50:50|12973|12958|12973.7|12958.7|12973.7|12958.7|12973|12958|2
1653673860000|2022-05-27 17:51:00|12972.2|12957.2|12972.2|12957.2|12972.2|12957.2|12972.2|12957.2|0
1653673870000|2022-05-27 17:51:10|12971.9|12956.9|12971.9|12956.9|12971.9|12956.9|12971.1|12956.1|3
1653673880000|2022-05-27 17:51:20|||||||||1
1653673890000|2022-05-27 17:51:30|12973.9|12958.9|12973.7|12958.7|12974.2|12959.2|12973.7|12958.7|5
1653673900000|2022-05-27 17:51:40|12972.5|12957.5|12972.5|12957.5|12972.5|12957.5|12972.5|12957.5|0
1653673920000|2022-05-27 17:52:00|12971.1|12956.1|12971.1|12956.1|12971.1|12956.1|12971.1|12956.1|0
1653673930000|2022-05-27 17:52:10|12978.5|12963.5|12978.1|12963.1|12978.9|12963.9|12974.2|12959.2|2
1653673940000|2022-05-27 17:52:20|12978.6|12963.6|12977.9|12962.9|12978.7|12963.7|12976.7|12961.7|0
1653673950000|2022-05-27 17:52:30|12977.4|12962.4|12976.5|12961.5|12977.4|12962.4|12976.2|12961.2|4
1653673990000|2022-05-27 17:53:10|12973.3|12958.3|12967.5|12952.5|12973.3|12958.3|12967.3|12952.3|18
1653674000000|2022-05-27 17:53:20|12967.3|12952.3|12967.5|12952.5|12967.5|12952.5|12967.3|12952.3|0
1653674010000|2022-05-27 17:53:30|12967.3|12952.3|12967.3|12952.3|12967.5|12952.5|12967.3|12952.3|5
1653674020000|2022-05-27 17:53:40|||||||||3
1653674030000|2022-05-27 17:53:50|12971.8|12956.8|12971.8|12956.8|12971.8|12956.8|12971.8|12956.8|2
1653674040000|2022-05-27 17:54:00|12971.5|12956.5|12968.4|12953.4|12971.5|12956.5|12968.4|12953.4|0
1653674050000|2022-05-27 17:54:10|12968.1|12953.1|12972.9|12957.9|12973.2|12958.2|12967.7|12952.7|2
1653674060000|2022-05-27 17:54:20|12973.2|12958.2|12980|12965|12982.7|12967.7|12973.2|12958.2|4
1653674070000|2022-05-27 17:54:30|12980.9|12965.9|12987.1|12972.1|12987.7|12972.7|12980.2|12965.2|4
1653674080000|2022-05-27 17:54:40|12986.9|12971.9|12984.8|12969.8|12987.4|12972.4|12984.8|12969.8|4
1653674090000|2022-05-27 17:54:50|12984.6|12969.6|12984.6|12969.6|12984.6|12969.6|12984.6|12969.6|1
1653674100000|2022-05-27 17:55:00|||||||||1
1653674110000|2022-05-27 17:55:10|12984.8|12969.8|12984.8|12969.8|12984.8|12969.8|12984.8|12969.8|7
1653674120000|2022-05-27 17:55:20|12989.8|12974.8|12988.8|12973.8|12989.8|12974.8|12985.4|12970.4|16
1653674130000|2022-05-27 17:55:30|12989|12974|12988.6|12973.6|12989|12974|12988.2|12973.2|4
1653674140000|2022-05-27 17:55:40|12988.8|12973.8|12988|12973|12988.8|12973.8|12987.8|12972.8|0
1653674150000|2022-05-27 17:55:50|12987.8|12972.8|12987.8|12972.8|12987.8|12972.8|12987.6|12972.6|0
1653674160000|2022-05-27 17:56:00|12988.4|12973.4|12988.1|12973.1|12988.6|12973.6|12987.8|12972.8|0
1653674180000|2022-05-27 17:56:20|12988.2|12973.2|12988.5|12973.5|12988.5|12973.5|12988.2|12973.2|1
1653674190000|2022-05-27 17:56:30|12988.8|12973.8|12988.8|12973.8|12988.8|12973.8|12988.8|12973.8|0
1653674200000|2022-05-27 17:56:40|12989|12974|12985.4|12970.4|12990.9|12975.9|12985.2|12970.2|8
1653674210000|2022-05-27 17:56:50|12980.8|12965.8|12980.8|12965.8|12980.8|12965.8|12980.8|12965.8|3
1653674220000|2022-05-27 17:57:00|12981.4|12966.4|12981.4|12966.4|12981.4|12966.4|12981.4|12966.4|0
1653674240000|2022-05-27 17:57:20|12980.2|12965.2|12980.2|12965.2|12980.2|12965.2|12980.2|12965.2|1
1653674250000|2022-05-27 17:57:30|12980.5|12965.5|12987.3|12972.3|12987.8|12972.8|12980.1|12965.1|31
1653674260000|2022-05-27 17:57:40|12986.9|12971.9|12986|12971|12992.1|12977.1|12981.7|12966.7|7
1653674280000|2022-05-27 17:58:00|12986.8|12971.8|12995.8|12980.8|12997.8|12982.8|12986.8|12971.8|2
1653674290000|2022-05-27 17:58:10|12996.7|12981.7|12996.7|12981.7|12996.7|12981.7|12996.7|12981.7|4
1653674300000|2022-05-27 17:58:20|12997.8|12982.8|13002.2|12987.2|13002.8|12987.8|12997.4|12982.4|6
1653674310000|2022-05-27 17:58:30|13001.7|12986.7|13001.7|12986.7|13001.7|12986.7|13001.7|12986.7|0
1653674320000|2022-05-27 17:58:40|13002|12987|13002|12987|13002|12987|13002|12987|0
1653674330000|2022-05-27 17:58:50|||||||||1
1653674340000|2022-05-27 17:59:00|13006.7|12991.7|13010.3|12995.3|13010.7|12995.7|13006.7|12991.7|3
1653674350000|2022-05-27 17:59:10|13007.2|12992.2|13008.6|12993.6|13008.6|12993.6|13007.2|12992.2|7
1653674360000|2022-05-27 17:59:20|13008.4|12993.4|13009.3|12994.3|13009.5|12994.5|13008.2|12993.2|2
1653674370000|2022-05-27 17:59:30|13008.5|12993.5|13009.1|12994.1|13009.1|12994.1|13008.5|12993.5|3
1653674380000|2022-05-27 17:59:40|13002.1|12987.1|13002.1|12987.1|13002.1|12987.1|13002.1|12987.1|55
1653674390000|2022-05-27 17:59:50|13002.7|12987.7|12997.3|12982.3|13005.8|12987.7|12997.3|12980.8|11
1653674400000|2022-05-27 18:00:00|12994.7|12979.7|12995.1|12980.1|12995.4|12980.4|12993.8|12978.8|4
1653674410000|2022-05-27 18:00:10|12994.9|12979.9|12994.3|12979.3|12994.9|12979.9|12994.3|12979.3|0
1653674420000|2022-05-27 18:00:20|12994.5|12979.5|12998.3|12983.3|13002.1|12987.1|12994.5|12979.5|33
1653674430000|2022-05-27 18:00:30|||||||||1
1653674440000|2022-05-27 18:00:40|12998.1|12983.1|12998.1|12983.1|12998.1|12983.1|12998.1|12983.1|3
1653674450000|2022-05-27 18:00:50|12998.3|12983.3|12998.7|12983.7|12998.7|12983.7|12998|12983|0
1653674460000|2022-05-27 18:01:00|13001.6|12986.6|13000.1|12985.1|13001.6|12986.6|13000.1|12985.1|4
1653674470000|2022-05-27 18:01:10|13002.6|12987.6|13021.1|12996.1|13021.4|12996.4|13002.6|12987.6|47
1653674480000|2022-05-27 18:01:20|13017.4|13002.4|13015.9|13000.9|13020.7|13002.4|13015.9|12995.7|1
1653674490000|2022-05-27 18:01:30|13020.7|12995.7|13021.7|12996.7|13021.7|12996.7|13020.7|12995.7|17
1653674500000|2022-05-27 18:01:40|13016|13001|13006.7|12991.7|13016|13001|13006.3|12991.3|1
1653674510000|2022-05-27 18:01:50|13006.1|12991.1|13005.5|12990.5|13006.1|12991.1|13005.1|12990.1|1
1653674520000|2022-05-27 18:02:00|13005.2|12990.2|13007.6|12992.6|13007.6|12992.6|13005.2|12990.2|0
1653674550000|2022-05-27 18:02:30|13008.2|12993.2|13006.5|12991.5|13008.2|12993.2|13006.5|12991.5|7
1653674560000|2022-05-27 18:02:40|13006.3|12991.3|13019.1|13004.1|13019.3|13004.3|13006.1|12991.1|10
1653674570000|2022-05-27 18:02:50|13025.3|13010.3|13024.5|13009.5|13025.5|13010.5|13024.5|13009.5|3
1653674580000|2022-05-27 18:03:00|13024.7|13009.7|13020.6|13005.6|13025.1|13010.1|13020.6|13005.6|3
1653674590000|2022-05-27 18:03:10|13022|13007|13025|13010|13027.1|13012.1|13022|13007|11
1653674600000|2022-05-27 18:03:20|13024.5|13009.5|13018.4|13003.4|13024.5|13009.5|13017.9|12997.5|1
1653674610000|2022-05-27 18:03:30|13019|13004|13018.7|13003.7|13019|13004|13018.7|13003.7|3
1653674620000|2022-05-27 18:03:40|13018.9|13003.9|13020.6|13005.6|13020.7|13005.7|13018.9|13003.9|2
1653674630000|2022-05-27 18:03:50|13021.1|13006.1|13020.2|13005.2|13021.1|13006.1|13020.2|13005.2|1
1653674640000|2022-05-27 18:04:00|13020.4|13005.4|13020.4|13005.4|13020.4|13005.4|13020.2|13005.2|1
1653674650000|2022-05-27 18:04:10|||||||||4
1653674660000|2022-05-27 18:04:20|13019.8|13004.8|13021.7|13006.7|13021.7|13006.7|13019.4|13004.4|30
1653674680000|2022-05-27 18:04:40|||||||||5
1653674690000|2022-05-27 18:04:50|13021.2|13006.2|13020.1|13005.1|13021.2|13006.2|13020.1|13005.1|6
1653674700000|2022-05-27 18:05:00|13019.9|13004.9|13008.7|12993.7|13020.1|13005.1|13008.7|12993.7|8
1653674710000|2022-05-27 18:05:10|13008.9|12993.9|13011.9|12996.9|13012.1|12997.1|13008.9|12993.9|4
1653674720000|2022-05-27 18:05:20|13016.2|13001.2|13014.6|12999.6|13022.9|13007.9|13014.4|12999.4|11
1653674730000|2022-05-27 18:05:30|13014.4|12999.4|13013.3|12998.3|13014.4|12999.4|13013.1|12998.1|3
1653674740000|2022-05-27 18:05:40|13013.1|12998.1|13013.1|12998.1|13013.1|12998.1|13013.1|12998.1|2
1653674750000|2022-05-27 18:05:50|13011.5|12996.5|13007.7|12992.7|13011.5|12996.5|13007.7|12992.7|2
1653674760000|2022-05-27 18:06:00|13007.1|12992.1|13005.5|12990.5|13007.1|12992.1|13002.3|12987.3|3
1653674770000|2022-05-27 18:06:10|13006.3|12991.3|13004.1|12989.1|13006.3|12991.3|13004.1|12989.1|4
1653674780000|2022-05-27 18:06:20|13003.7|12988.7|13001.6|12986.6|13003.9|12988.9|13001.6|12986.6|0
1653674790000|2022-05-27 18:06:30|13001.4|12986.4|13001.4|12986.4|13001.4|12986.4|13001.4|12986.4|9
1653674810000|2022-05-27 18:06:50|12999|12984|12999|12984|12999|12984|12999|12984|12
1653674820000|2022-05-27 18:07:00|12999.3|12984.3|12998.5|12983.5|12999.3|12984.3|12998.5|12983.5|0
1653674830000|2022-05-27 18:07:10|12998.3|12983.3|12999|12984|12999|12984|12998.3|12983.3|1
1653674840000|2022-05-27 18:07:20|||||||||3
1653674850000|2022-05-27 18:07:30|13005.9|12990.9|13005.4|12990.4|13007.4|12992.4|13005.4|12990.4|9
1653674860000|2022-05-27 18:07:40|13004.9|12989.9|13004.7|12989.7|13005.9|12990.9|13004.7|12989.7|3
1653674880000|2022-05-27 18:08:00|13003.1|12988.1|13003.3|12988.3|13005.5|12990.5|13002.9|12987.9|3
1653674890000|2022-05-27 18:08:10|13003.5|12988.5|13003.5|12988.5|13003.5|12988.5|13003.2|12988.2|0
1653674900000|2022-05-27 18:08:20|13003.2|12988.2|13007|12992|13010.3|12995.3|13003.2|12988.2|6
1653674910000|2022-05-27 18:08:30|13007.6|12992.6|13005.2|12990.2|13007.7|12992.7|13005.2|12990.2|18
1653674920000|2022-05-27 18:08:40|13005|12990|13006.6|12991.6|13006.6|12991.6|13004.3|12989.3|0
1653674930000|2022-05-27 18:08:50|13007|12992|13005.4|12990.4|13009|12994|13005.4|12990.4|0
1653674940000|2022-05-27 18:09:00|13005.2|12990.2|13018|12993|13018.9|12995.8|13005.2|12990.2|3
1653674950000|2022-05-27 18:09:10|13018.6|12993.6|13018.6|12993.6|13018.6|12993.6|13018.6|12993.6|1
1653674970000|2022-05-27 18:09:30|13011.7|12996.7|13011.3|12996.3|13011.7|12996.7|13011.3|12996.3|2
1653674980000|2022-05-27 18:09:40|13011.9|12996.9|13012.1|12997.1|13012.1|12997.1|13011.9|12996.9|0
1653674990000|2022-05-27 18:09:50|13011.6|12996.6|13011.3|12996.3|13011.6|12996.6|13011.3|12996.3|2
1653675000000|2022-05-27 18:10:00|13011.6|12996.6|13011.6|12996.6|13011.8|12996.8|13011.6|12996.6|1
1653675010000|2022-05-27 18:10:10|13019.4|13004.4|13029.2|13014.2|13029.2|13014.2|13019.4|13004.4|13
1653675020000|2022-05-27 18:10:20|13029.4|13014.4|13023.8|13008.8|13029.9|13014.9|13022.2|13002.9|5
1653675030000|2022-05-27 18:10:30|13024.8|13009.8|13024|13009|13028|13013|13023.8|13008.8|1
1653675040000|2022-05-27 18:10:40|13023.8|13008.8|13027.5|13012.5|13028.2|13013.2|13023.8|13008.8|5
1653675050000|2022-05-27 18:10:50|13027.6|13012.6|13030.9|13015.9|13031.8|13016.8|13027.6|13012.6|4
1653675060000|2022-05-27 18:11:00|13032.9|13017.9|13032.5|13007.5|13037|13022|13027.9|13007.5|9
1653675070000|2022-05-27 18:11:10|13028.1|13013.1|13027.7|13012.7|13028.7|13013.7|13021.9|13006.9|9
1653675080000|2022-05-27 18:11:20|13027.2|13012.2|13021.7|13006.7|13027.2|13012.2|13021.5|13006.5|10
1653675090000|2022-05-27 18:11:30|13021.5|13006.5|13018.2|13003.2|13025.4|13006.5|13016.9|13000.4|1
1653675100000|2022-05-27 18:11:40|13017.8|13002.8|13016.3|13001.3|13017.8|13002.8|13015|13000|2
1653675110000|2022-05-27 18:11:50|13014.8|12999.8|13015.8|13000.8|13015.8|13000.8|13014.8|12999.8|5
1653675120000|2022-05-27 18:12:00|13017.7|13002.7|13019.8|13004.8|13019.8|13004.8|13017.7|13002.7|1
1653675130000|2022-05-27 18:12:10|13018.5|13003.5|13017.4|13002.4|13018.5|13003.5|13017.4|13002.4|3
1653675140000|2022-05-27 18:12:20|13021.4|13006.4|13023.8|13008.8|13024.8|13009.8|13021.4|13006.4|7
1653675150000|2022-05-27 18:12:30|13023.5|13008.5|13028.5|13013.5|13028.5|13013.5|13022.6|13007.6|2
1653675160000|2022-05-27 18:12:40|13025.9|13010.9|13025.9|13010.9|13025.9|13010.9|13025.9|13010.9|1
1653675170000|2022-05-27 18:12:50|13023|13008|13025.7|13010.7|13025.7|13010.7|13017.3|13002.3|4
1653675180000|2022-05-27 18:13:00|13025.2|13010.2|13021.1|13006.1|13025.2|13010.2|13020.1|13005.1|2
1653675190000|2022-05-27 18:13:10|13022.6|13007.6|13012.6|12997.6|13022.6|13007.6|13012.6|12997.6|7
1653675200000|2022-05-27 18:13:20|13008.6|12993.6|13010.9|12995.9|13012.6|12997.6|13008.1|12993.1|16
1653675210000|2022-05-27 18:13:30|13010.6|12995.6|13010.4|12995.4|13010.6|12995.6|13010.1|12995.1|5
1653675220000|2022-05-27 18:13:40|13009.7|12994.7|13009.8|12994.8|13010.4|12995.4|13009.7|12994.7|4
1653675230000|2022-05-27 18:13:50|13009.3|12994.3|13010.1|12995.1|13010.1|12995.1|13006.6|12991.6|34
1653675240000|2022-05-27 18:14:00|13011.9|12996.9|13001.9|12986.9|13020.2|13000.5|13001.1|12986.1|68
1653675250000|2022-05-27 18:14:10|13001.6|12986.6|12997.2|12982.2|13002.3|12987.3|12997.2|12982.2|37
1653675260000|2022-05-27 18:14:20|12996.7|12981.7|12984.6|12969.6|12999.8|12984.8|12984.6|12969.6|50
1653675270000|2022-05-27 18:14:30|12984.4|12969.4|12991.6|12976.6|12993.6|12978.6|12984.4|12969.4|54
1653675280000|2022-05-27 18:14:40|12991.3|12976.3|12994.8|12979.8|12999.3|12984.3|12991.3|12976.3|92
1653675290000|2022-05-27 18:14:50|12995.6|12980.6|12999.5|12984.5|12999.5|12984.5|12995.6|12980.6|73
1653675300000|2022-05-27 18:15:00|12999.8|12984.8|12999|12984|13000.1|12985.1|12996|12981|25
1653675310000|2022-05-27 18:15:10|12999.3|12984.3|12999.3|12984.3|12999.3|12984.3|12999.3|12984.3|0
1653675320000|2022-05-27 18:15:20|12999.9|12984.9|13001.2|12986.2|13001.2|12986.2|12999.9|12984.9|12
1653675330000|2022-05-27 18:15:30|13001.4|12986.4|12998.7|12983.7|13001.7|12986.7|12998.7|12983.7|9
1653675340000|2022-05-27 18:15:40|||||||||5
1653675350000|2022-05-27 18:15:50|12999.3|12984.3|12999.5|12984.5|12999.5|12984.5|12999.3|12984.3|4
1653675360000|2022-05-27 18:16:00|12997.5|12982.5|12996.5|12981.5|12998.4|12983.4|12995|12980|40
1653675370000|2022-05-27 18:16:10|12996.6|12981.6|12998.2|12983.2|12998.2|12983.2|12996.4|12981.4|5
1653675380000|2022-05-27 18:16:20|12997.9|12982.9|12998.8|12983.8|12998.8|12983.8|12997.9|12982.9|13
1653675390000|2022-05-27 18:16:30|12997.9|12982.9|12997.9|12982.9|12997.9|12982.9|12997.9|12982.9|3
1653675400000|2022-05-27 18:16:40|12997.3|12982.3|12997.6|12982.6|12997.6|12982.6|12997.3|12982.3|1
1653675410000|2022-05-27 18:16:50|12996.8|12981.8|12996.7|12981.7|12997.1|12982.1|12996.7|12981.7|1
1653675420000|2022-05-27 18:17:00|12995.8|12980.8|12997.9|12982.9|12997.9|12982.9|12995.8|12980.8|1
1653675440000|2022-05-27 18:17:20|||||||||26
1653675460000|2022-05-27 18:17:40|||||||||1
1653675470000|2022-05-27 18:17:50|12996.8|12981.8|12996.8|12981.8|12996.8|12981.8|12996.8|12981.8|0
1653675480000|2022-05-27 18:18:00|12997|12982|12992.4|12977.4|12999.7|12984.7|12992.4|12977.4|21
1653675490000|2022-05-27 18:18:10|12992.3|12977.3|12992|12977|12992.3|12977.3|12992|12977|8
1653675500000|2022-05-27 18:18:20|12992.8|12977.8|12992.4|12977.4|12992.8|12977.8|12992.4|12977.4|8
1653675510000|2022-05-27 18:18:30|12991.8|12976.8|12998.1|12983.1|12998.1|12983.1|12991.8|12976.8|7
1653675520000|2022-05-27 18:18:40|||||||||2
1653675530000|2022-05-27 18:18:50|12997.8|12982.8|12994.8|12979.8|12998|12983|12994.8|12979.8|6
1653675540000|2022-05-27 18:19:00|12995.2|12980.2|12990|12975|12995.4|12980.4|12990|12975|3
1653675550000|2022-05-27 18:19:10|12989|12974|12991.5|12976.5|12991.5|12976.5|12987.3|12972.3|1
1653675560000|2022-05-27 18:19:20|12991.7|12976.7|12990.6|12975.6|12992.3|12977.3|12990.6|12975.6|0
1653675570000|2022-05-27 18:19:30|12991|12976|12983.7|12968.7|12991|12976|12983.5|12968.5|2
1653675580000|2022-05-27 18:19:40|12983.2|12968.2|12986.5|12971.5|12992.7|12972|12979|12964|5
1653675590000|2022-05-27 18:19:50|12986.2|12971.2|12987.3|12972.3|12987.7|12972.7|12986.2|12971.2|2
1653675600000|2022-05-27 18:20:00|12986.7|12971.7|12986.7|12971.7|12986.7|12971.7|12986.7|12971.7|0
1653958800000|2022-05-31 01:00:00|12897.7|12860.2|12899.8|12862.3|12904.3|12866.8|12871|12856|5
1653958810000|2022-05-31 01:00:10|12904.7|12867.2|12904|12866.5|12904.7|12867.2|12904|12866.5|0
1653958820000|2022-05-31 01:00:20|12901.3|12863.8|12891.5|12866.5|12903.6|12871.1|12891.5|12863.8|0
1653958830000|2022-05-31 01:00:30|12887.1|12862.1|12887|12862|12895|12862.9|12886.9|12857.5|2
1653958840000|2022-05-31 01:00:40|12889.2|12864.2|12903.7|12866.2|12903.9|12872.1|12881.4|12859.6|3
1653958850000|2022-05-31 01:00:50|12901.2|12863.7|12900.4|12862.9|12901.3|12863.8|12900.4|12862.9|3
1653958860000|2022-05-31 01:01:00|12894.2|12869.2|12888.6|12873.6|12894.2|12873.7|12888.6|12869.2|0
1653958870000|2022-05-31 01:01:10|12879.5|12864.5|12882.2|12844.7|12882.2|12864.5|12878.6|12844.7|4
1653958880000|2022-05-31 01:01:20|12880.3|12842.8|12873.5|12848.5|12880.3|12849.1|12873.4|12842.8|0
1653958890000|2022-05-31 01:01:30|12867.2|12852.2|12871.6|12846.6|12871.6|12852.2|12867.2|12846.6|0
1653958900000|2022-05-31 01:01:40|12867.2|12852.2|12868|12853|12873.8|12853|12867.2|12848.4|0
1653958910000|2022-05-31 01:01:50|12866.3|12851.3|12863.4|12848.4|12866.3|12851.3|12863.4|12848.4|1
1653958920000|2022-05-31 01:02:00|12862.5|12847.5|12859.4|12844.4|12862.5|12847.5|12859.4|12844.4|5
1653958930000|2022-05-31 01:02:10|12862.5|12847.5|12862.5|12847.5|12865.5|12850.5|12862.1|12847.1|3
1653958940000|2022-05-31 01:02:20|12863.7|12848.7|12867|12852|12867|12852|12863.7|12848.7|6
1653958950000|2022-05-31 01:02:30|12868.2|12853.2|12867.9|12852.9|12871.8|12853.2|12866.6|12846.6|6
1653958960000|2022-05-31 01:02:40|12867.2|12852.2|12867.2|12852.2|12867.2|12852.2|12867.2|12852.2|2
1653958970000|2022-05-31 01:02:50|12868.3|12853.3|12867.9|12852.9|12868.3|12853.3|12867.6|12852.6|0
1653958980000|2022-05-31 01:03:00|12865.3|12850.3|12862.4|12847.4|12865.3|12850.3|12862|12847|3
1653958990000|2022-05-31 01:03:10|12860.7|12845.7|12861.5|12846.5|12862.2|12847.2|12860.5|12845.5|1
1653959000000|2022-05-31 01:03:20|12859.2|12844.2|12862.3|12847.3|12863.6|12848.6|12859.2|12844.2|0
1653959010000|2022-05-31 01:03:30|12861.7|12846.7|12859.6|12844.6|12861.7|12846.7|12859.6|12844.6|0
1653959030000|2022-05-31 01:03:50|12859|12844|12859|12844|12859|12844|12859|12844|1
1653959040000|2022-05-31 01:04:00|12858|12843|12858|12843|12858|12843|12858|12843|4
1653959100000|2022-05-31 01:05:00|12856.7|12841.7|12856.7|12841.7|12856.7|12841.7|12856.7|12841.7|2
1653959110000|2022-05-31 01:05:10|12854.9|12839.9|12854.9|12839.9|12854.9|12839.9|12854.9|12839.9|0
1653959120000|2022-05-31 01:05:20|12853.4|12838.4|12849.3|12834.3|12853.4|12838.4|12849.3|12834.3|3
1653959130000|2022-05-31 01:05:30|12849.2|12834.2|12849.2|12834.2|12849.2|12834.2|12849.2|12834.2|0
1653959140000|2022-05-31 01:05:40|12849.9|12834.9|12850.8|12835.8|12850.8|12835.8|12849.9|12834.9|10
1653959160000|2022-05-31 01:06:00|12850.4|12835.4|12848.5|12833.5|12850.4|12835.4|12848.5|12833.5|4
1653959170000|2022-05-31 01:06:10|12848.7|12833.7|12846.9|12831.9|12848.7|12833.7|12846.9|12831.9|0
1653959180000|2022-05-31 01:06:20|12847.1|12832.1|12847.1|12832.1|12847.1|12832.1|12847.1|12832.1|1
1653959200000|2022-05-31 01:06:40|12845.8|12830.8|12845.8|12830.8|12845.8|12830.8|12845.8|12830.8|7
1653959210000|2022-05-31 01:06:50|12845.4|12830.4|12844.5|12829.5|12845.4|12830.4|12844.5|12829.5|0
1653959220000|2022-05-31 01:07:00|12843.5|12828.5|12847.3|12832.3|12847.3|12832.3|12843.5|12828.5|7
1653959230000|2022-05-31 01:07:10|12847.6|12832.6|12847.6|12832.6|12847.6|12832.6|12847.6|12832.6|0
1653959270000|2022-05-31 01:07:50|12848.1|12833.1|12848.1|12833.1|12848.1|12833.1|12848.1|12833.1|0
1653959280000|2022-05-31 01:08:00|12847.8|12832.8|12846.8|12831.8|12847.8|12832.8|12846.8|12831.8|5
1653959290000|2022-05-31 01:08:10|12847.4|12832.4|12847.4|12832.4|12847.4|12832.4|12847.4|12832.4|0
1653959310000|2022-05-31 01:08:30|12846.8|12831.8|12846|12831|12846.8|12831.8|12846|12831|0
1653959320000|2022-05-31 01:08:40|12845.8|12830.8|12846|12831|12846.1|12831.1|12845.8|12830.8|1
1653959340000|2022-05-31 01:09:00|12846.5|12831.5|12846.5|12831.5|12846.5|12831.5|12846.5|12831.5|4
1653959360000|2022-05-31 01:09:20|12846.4|12831.4|12845.4|12830.4|12846.4|12831.4|12845.4|12830.4|6
1653959370000|2022-05-31 01:09:30|12844.4|12829.4|12844.4|12829.4|12844.4|12829.4|12844.4|12829.4|1
1653959400000|2022-05-31 01:10:00|12844.7|12829.7|12844.4|12829.4|12844.7|12829.7|12844.4|12829.4|4
1653959410000|2022-05-31 01:10:10|12843.5|12828.5|12843.5|12828.5|12843.5|12828.5|12843.5|12828.5|0
1653959420000|2022-05-31 01:10:20|12843.1|12828.1|12843.1|12828.1|12843.1|12828.1|12843.1|12828.1|0
1653959430000|2022-05-31 01:10:30|12842.9|12827.9|12842.9|12827.9|12842.9|12827.9|12842.9|12827.9|0
1653959460000|2022-05-31 01:11:00|||||||||6
1653959500000|2022-05-31 01:11:40|12842.5|12827.5|12841.1|12826.1|12842.5|12827.5|12841.1|12826.1|0
1653959520000|2022-05-31 01:12:00|12840.9|12825.9|12840.1|12825.1|12840.9|12825.9|12840.1|12825.1|4
1653959530000|2022-05-31 01:12:10|12841.2|12826.2|12841.2|12826.2|12841.2|12826.2|12841.2|12826.2|0
1653959550000|2022-05-31 01:12:30|12840.9|12825.9|12841.2|12826.2|12841.2|12826.2|12839.9|12824.9|0
1653959560000|2022-05-31 01:12:40|12840.9|12825.9|12840.9|12825.9|12840.9|12825.9|12840.9|12825.9|0
1653959570000|2022-05-31 01:12:50|12841.5|12826.5|12844.6|12829.6|12844.6|12829.6|12841.5|12826.5|0
1653959580000|2022-05-31 01:13:00|12844.1|12829.1|12844.1|12829.1|12844.1|12829.1|12844.1|12829.1|2
1653959600000|2022-05-31 01:13:20|12842.7|12827.7|12842.8|12827.8|12842.8|12827.8|12842.7|12827.7|1
1653959620000|2022-05-31 01:13:40|12844|12829|12844|12829|12844|12829|12844|12829|0
1653959640000|2022-05-31 01:14:00|12843.8|12828.8|12844.3|12829.3|12844.3|12829.3|12843.8|12828.8|4
1653959650000|2022-05-31 01:14:10|12844|12829|12844|12829|12844|12829|12844|12829|0
1653959670000|2022-05-31 01:14:30|12852.6|12837.6|12852.4|12837.4|12852.6|12837.6|12852.4|12837.4|5
1653959690000|2022-05-31 01:14:50|12852.6|12837.6|12852.6|12837.6|12852.6|12837.6|12852.6|12837.6|0
1653959700000|2022-05-31 01:15:00|12851.8|12836.8|12851.5|12836.5|12852.2|12837.2|12851.5|12836.5|1
1653959710000|2022-05-31 01:15:10|12851.3|12836.3|12851.3|12836.3|12851.3|12836.3|12851.3|12836.3|0
1653959720000|2022-05-31 01:15:20|12851.5|12836.5|12851.5|12836.5|12851.5|12836.5|12851.5|12836.5|0
1653959740000|2022-05-31 01:15:40|12853.5|12838.5|12856.4|12841.4|12856.4|12841.4|12853.5|12838.5|0
1653959760000|2022-05-31 01:16:00|12856.2|12841.2|12854.5|12839.5|12856.2|12841.2|12854.5|12839.5|5
1653959770000|2022-05-31 01:16:10|12854.3|12839.3|12854.3|12839.3|12854.3|12839.3|12854.3|12839.3|0
1653959820000|2022-05-31 01:17:00|12853.8|12838.8|12853.8|12838.8|12853.8|12838.8|12853.8|12838.8|2
1653959830000|2022-05-31 01:17:10|12854|12839|12854|12839|12854|12839|12854|12839|0
1653959850000|2022-05-31 01:17:30|12853.9|12838.9|12853.9|12838.9|12853.9|12838.9|12853.9|12838.9|0
1653959880000|2022-05-31 01:18:00|12852.4|12837.4|12852.4|12837.4|12852.4|12837.4|12852.4|12837.4|0
1653959920000|2022-05-31 01:18:40|12852.3|12837.3|12852.3|12837.3|12852.3|12837.3|12852.3|12837.3|0
1653959950000|2022-05-31 01:19:10|12852.8|12837.8|12852.2|12837.2|12852.8|12837.8|12852.2|12837.2|0
1653959990000|2022-05-31 01:19:50|12852.7|12837.7|12852.7|12837.7|12852.7|12837.7|12852.7|12837.7|0
1653960010000|2022-05-31 01:20:10|12852.3|12837.3|12852.3|12837.3|12852.3|12837.3|12852.3|12837.3|1
1653960020000|2022-05-31 01:20:20|12852.7|12837.7|12852.7|12837.7|12852.7|12837.7|12852.7|12837.7|0
1653960030000|2022-05-31 01:20:30|12852.5|12837.5|12852.5|12837.5|12852.5|12837.5|12852.5|12837.5|0
1653960040000|2022-05-31 01:20:40|12852.3|12837.3|12852.3|12837.3|12852.3|12837.3|12852.3|12837.3|0
1653960100000|2022-05-31 01:21:40|12851.3|12836.3|12851.3|12836.3|12851.3|12836.3|12851.3|12836.3|0
1653960120000|2022-05-31 01:22:00|12851.5|12836.5|12851.3|12836.3|12851.5|12836.5|12851.3|12836.3|1
1653960130000|2022-05-31 01:22:10|12851.6|12836.6|12851.6|12836.6|12851.6|12836.6|12851.6|12836.6|0
1653960170000|2022-05-31 01:22:50|12858.7|12833.7|12858.7|12833.7|12858.7|12833.7|12858.7|12833.7|1
1653960180000|2022-05-31 01:23:00|12852.6|12837.6|12852.6|12837.6|12852.6|12837.6|12852.6|12837.6|0
1653960190000|2022-05-31 01:23:10|12852.3|12837.3|12852.3|12837.3|12852.3|12837.3|12852.3|12837.3|0
1653960200000|2022-05-31 01:23:20|12852.1|12837.1|12852.1|12837.1|12852.1|12837.1|12852.1|12837.1|0
1653960240000|2022-05-31 01:24:00|12851.7|12836.7|12851.7|12836.7|12851.7|12836.7|12851.3|12836.3|1
1653960320000|2022-05-31 01:25:20|12857.6|12832.6|12853|12838|12857.6|12838|12853|12832.6|2
1653960360000|2022-05-31 01:26:00|12852.9|12837.9|12860.8|12835.8|12860.8|12838.3|12852.9|12835.8|0
1653960370000|2022-05-31 01:26:10|12860.3|12835.3|12860.3|12835.3|12860.3|12835.3|12860.3|12835.3|0
1653960410000|2022-05-31 01:26:50|12860|12835|12867.5|12852.5|12867.5|12852.5|12860|12835|4
1653960420000|2022-05-31 01:27:00|12876.5|12839|12869.2|12844.2|12876.5|12844.2|12869.2|12838.7|0
1653960430000|2022-05-31 01:27:10|12873.9|12836.4|12874.3|12836.8|12874.3|12836.8|12873.9|12836.4|0
1653960450000|2022-05-31 01:27:30|12867.7|12842.7|12875.4|12837.9|12879.7|12857.4|12867.7|12837.9|8
1653960460000|2022-05-31 01:27:40|12875.8|12838.3|12875.8|12838.3|12875.8|12838.3|12875.8|12838.3|0
1653960470000|2022-05-31 01:27:50|12876.1|12838.6|12875.2|12837.7|12876.1|12838.6|12874.9|12837.4|2
1653960480000|2022-05-31 01:28:00|12869.4|12844.4|12869.4|12844.4|12869.4|12844.4|12869.4|12844.4|0
1653960490000|2022-05-31 01:28:10|12883.1|12845.6|12882.9|12845.4|12883.1|12845.6|12882.9|12845.4|1
1653960500000|2022-05-31 01:28:20|12881|12843.5|12881|12843.5|12881|12843.5|12881|12843.5|0
1653960510000|2022-05-31 01:28:30|12881.4|12843.9|12884.9|12847.4|12884.9|12847.4|12881.4|12843.9|0
1653960530000|2022-05-31 01:28:50|12885.2|12847.7|12885.2|12847.7|12885.2|12847.7|12885.2|12847.7|1
1653960540000|2022-05-31 01:29:00|12887.4|12849.9|12889.1|12851.6|12889.6|12852.1|12887.4|12849.9|1
1653960550000|2022-05-31 01:29:10|12889.5|12852|12888.7|12851.2|12889.5|12852|12888.7|12851.2|0
1653960560000|2022-05-31 01:29:20|12889.3|12851.8|12889.6|12852.1|12889.6|12852.1|12889.3|12851.8|0
1653960580000|2022-05-31 01:29:40|12889.3|12851.8|12889.3|12851.8|12889.3|12851.8|12889.3|12851.8|0
1653960600000|2022-05-31 01:30:00|12888.1|12850.6|12888.3|12850.8|12888.3|12850.8|12888.1|12850.6|0
1653960610000|2022-05-31 01:30:10|12888.4|12850.9|12884.5|12847|12888.6|12851.1|12884.5|12847|0
1653960630000|2022-05-31 01:30:30|12883.2|12845.7|12882.6|12845.1|12883.2|12845.7|12882.3|12844.8|1
1653960680000|2022-05-31 01:31:20|12881|12843.5|12881|12843.5|12881|12843.5|12881|12843.5|0
1653960700000|2022-05-31 01:31:40|12874.2|12859.2|12879.5|12864.5|12879.5|12864.5|12874.2|12859.2|0
1653960720000|2022-05-31 01:32:00|12874.2|12859.2|12881|12843.5|12881.2|12859.2|12874.2|12843.5|4
1653960740000|2022-05-31 01:32:20|12880.8|12843.3|12880.8|12843.3|12880.8|12843.3|12880.8|12843.3|0
1653960760000|2022-05-31 01:32:40|12878.9|12841.4|12877.8|12840.3|12878.9|12846|12871|12840.3|0
1653960790000|2022-05-31 01:33:10|12876.3|12838.8|12876.3|12838.8|12876.3|12838.8|12876.3|12838.8|0
1653960800000|2022-05-31 01:33:20|12876.1|12838.6|12876.1|12838.6|12876.1|12838.6|12876.1|12838.6|0
1653960810000|2022-05-31 01:33:30|12875.7|12838.2|12875.7|12838.2|12875.7|12838.2|12875.7|12838.2|0
1653960840000|2022-05-31 01:34:00|12876.3|12838.8|12876.3|12838.8|12876.3|12838.8|12876.3|12838.8|0
1653960860000|2022-05-31 01:34:20|12863.2|12848.2|12867.8|12842.8|12867.8|12848.2|12863.2|12842.8|0
1653960880000|2022-05-31 01:34:40|12875.9|12838.4|12875.9|12838.4|12875.9|12838.4|12875.9|12838.4|0
1653960900000|2022-05-31 01:35:00|12875|12837.5|12875|12837.5|12875|12837.5|12875|12837.5|0
1653960940000|2022-05-31 01:35:40|12874|12836.5|12874|12836.5|12874|12836.5|12874|12836.5|0
1653960970000|2022-05-31 01:36:10|12873.6|12836.1|12871.4|12833.9|12873.6|12836.1|12871.4|12833.9|0
1653960990000|2022-05-31 01:36:30|12870.2|12832.7|12869.8|12832.3|12870.2|12832.7|12869.8|12832.3|0
1653961020000|2022-05-31 01:37:00|12868.4|12830.9|12868.7|12831.2|12868.7|12831.2|12868.4|12830.9|1
1653961040000|2022-05-31 01:37:20|12869.1|12831.6|12856.2|12831.2|12869.1|12831.6|12856.2|12831|0
1653961050000|2022-05-31 01:37:30|12856.4|12831.4|12856.4|12831.4|12856.4|12831.4|12856.4|12831.4|0
1653961060000|2022-05-31 01:37:40|12859.8|12834.8|12868.5|12831|12868.5|12834.8|12859.8|12830.6|0
1653961070000|2022-05-31 01:37:50|12868.8|12831.3|12853.7|12838.7|12868.8|12838.7|12853.7|12831.3|0
1653961080000|2022-05-31 01:38:00|12848.3|12833.3|12866.8|12829.3|12868.5|12833.3|12848.3|12825.2|1
1653961090000|2022-05-31 01:38:10|12866.4|12828.9|12866.4|12828.9|12866.4|12828.9|12866.4|12828.9|0
1653961110000|2022-05-31 01:38:30|12866.1|12828.6|12866.1|12828.6|12866.1|12828.6|12866.1|12828.6|0
1653961140000|2022-05-31 01:39:00|12866.4|12828.9|12866.4|12828.9|12866.4|12828.9|12866.4|12828.9|0
1653961150000|2022-05-31 01:39:10|12866.1|12828.6|12866.1|12828.6|12866.1|12828.6|12866.1|12828.6|0
1653961200000|2022-05-31 01:40:00|12865.9|12828.4|12865.7|12828.2|12865.9|12828.4|12865.7|12828.2|0
1653961210000|2022-05-31 01:40:10|12865.4|12827.9|12865.4|12827.9|12865.4|12827.9|12865.4|12827.9|0
1653961310000|2022-05-31 01:41:50|12865.2|12827.7|12864.9|12827.4|12865.9|12832.6|12857.6|12827.2|0
1653961320000|2022-05-31 01:42:00|12865.1|12827.6|12857.1|12832.1|12865.4|12832.9|12857.1|12827.2|0
1653961340000|2022-05-31 01:42:20|12856.4|12831.4|12856.4|12831.4|12856.4|12831.4|12856.2|12831.2|0
1653961370000|2022-05-31 01:42:50|12856.2|12831.2|12851.6|12836.6|12856.2|12836.6|12851.6|12831.2|0
1653961560000|2022-05-31 01:46:00|12851.5|12836.5|12855.6|12830.6|12855.6|12836.5|12851.5|12830.6|1
1653961630000|2022-05-31 01:47:10|12855.3|12830.3|12855.3|12830.3|12855.3|12830.3|12855.3|12830.3|0
1653961660000|2022-05-31 01:47:40|12847.3|12832.3|12847.3|12832.3|12847.3|12832.3|12847.3|12832.3|0
1653961670000|2022-05-31 01:47:50|12846.7|12831.7|12846.7|12831.7|12846.7|12831.7|12846.7|12831.7|0
1653961700000|2022-05-31 01:48:20|12846.5|12831.5|12846.5|12831.5|12846.5|12831.5|12846.5|12831.5|0
1653961710000|2022-05-31 01:48:30|12846.1|12831.1|12846.1|12831.1|12846.1|12831.1|12846.1|12831.1|0
1653961720000|2022-05-31 01:48:40|12846.3|12831.3|12851.3|12836.3|12851.3|12836.3|12846.3|12831.3|3
1653961740000|2022-05-31 01:49:00|12850.9|12835.9|12850.9|12835.9|12850.9|12835.9|12850.9|12835.9|0
1653962020000|2022-05-31 01:53:40|12850.8|12835.8|12850.8|12835.8|12850.8|12835.8|12850.8|12835.8|0
1653962040000|2022-05-31 01:54:00|12851.5|12836.5|12851.5|12836.5|12851.5|12836.5|12851.5|12836.5|0
1653962100000|2022-05-31 01:55:00|12851.1|12836.1|12855|12830|12855|12836.1|12851.1|12830|1
1653962110000|2022-05-31 01:55:10|12855.7|12830.7|12855.7|12830.7|12855.7|12830.7|12855.7|12830.7|0
1653962120000|2022-05-31 01:55:20|12856.1|12831.1|12856.1|12831.1|12856.1|12831.1|12856.1|12831.1|0
1653962220000|2022-05-31 01:57:00|12856|12831|12856|12831|12856|12831|12856|12831|0
1653962270000|2022-05-31 01:57:50|12855.7|12830.7|12855.3|12830.3|12855.7|12830.7|12855.3|12830.3|0
1653962280000|2022-05-31 01:58:00|12855.2|12830.2|12854|12829|12855.2|12830.2|12854|12829|0
1653962290000|2022-05-31 01:58:10|12854.7|12829.7|12854.3|12829.3|12854.7|12829.7|12854.3|12829.3|1
1653962350000|2022-05-31 01:59:10|12845.4|12830.4|12845.4|12830.4|12845.4|12830.4|12845.4|12830.4|0
1653962390000|2022-05-31 01:59:50|12852.7|12827.7|12852.7|12827.7|12852.7|12827.7|12852.7|12827.7|0
1653962410000|2022-05-31 02:00:10|12852.4|12827.4|12847.9|12832.9|12852.4|12832.9|12847.9|12827.4|0
1653962520000|2022-05-31 02:02:00|12847.4|12832.4|12851.6|12826.6|12851.6|12832.4|12847.4|12826.6|0
1653962690000|2022-05-31 02:04:50|12846.2|12831.2|12845.3|12830.3|12846.2|12831.2|12845.3|12830.3|0
1653962720000|2022-05-31 02:05:20|12841.8|12826.8|12841.6|12826.6|12841.8|12826.8|12841.6|12826.6|0
1653962740000|2022-05-31 02:05:40|12841.2|12826.2|12841.2|12826.2|12841.2|12826.2|12841.2|12826.2|0
1653962820000|2022-05-31 02:07:00|12840.3|12825.3|12835.8|12820.8|12840.3|12825.3|12835.1|12820.1|0
1653962830000|2022-05-31 02:07:10|12835.7|12820.7|12835.7|12820.7|12835.7|12820.7|12835.7|12820.7|0
1653962850000|2022-05-31 02:07:30|12836.1|12821.1|12836.1|12821.1|12836.1|12821.1|12836.1|12821.1|0
1653962890000|2022-05-31 02:08:10|12836|12821|12838.6|12823.6|12838.8|12823.8|12836|12821|0
1653962900000|2022-05-31 02:08:20|12838.4|12823.4|12842.6|12827.6|12842.9|12827.9|12837.8|12822.8|2
1653962910000|2022-05-31 02:08:30|12842.1|12827.1|12843.6|12828.6|12843.6|12828.6|12842.1|12827.1|0
1653962920000|2022-05-31 02:08:40|12843.4|12828.4|12843.3|12828.3|12843.6|12828.6|12843.1|12828.1|0
1653962930000|2022-05-31 02:08:50|12843.1|12828.1|12843.2|12828.2|12843.6|12828.6|12843.1|12828.1|0
1653962940000|2022-05-31 02:09:00|12842.6|12827.6|12842.6|12827.6|12842.6|12827.6|12842.6|12827.6|0
1653963060000|2022-05-31 02:11:00|12842.5|12827.5|12842.5|12827.5|12842.5|12827.5|12842.5|12827.5|0
1653963120000|2022-05-31 02:12:00|12840|12825|12839.8|12824.8|12840|12825|12839.8|12824.8|0
1653963130000|2022-05-31 02:12:10|12839.2|12824.2|12839.5|12824.5|12839.5|12824.5|12839.2|12824.2|1
1653963290000|2022-05-31 02:14:50|12839.3|12824.3|12839.1|12824.1|12839.5|12824.5|12839.1|12824.1|1
1653963300000|2022-05-31 02:15:00|12838.8|12823.8|12839|12824|12839|12824|12838.8|12823.8|1
1653963310000|2022-05-31 02:15:10|12839.6|12824.6|12840|12825|12840|12825|12839.6|12824.6|1
1653963360000|2022-05-31 02:16:00|12839.9|12824.9|12839.9|12824.9|12839.9|12824.9|12839.9|12824.9|0
1653963470000|2022-05-31 02:17:50|12839|12824|12838.4|12823.4|12839|12824|12838.4|12823.4|1
1653963600000|2022-05-31 02:20:00|12844.1|12819.1|12844.1|12819.1|12844.1|12819.1|12844.1|12819.1|1
1653963700000|2022-05-31 02:21:40|12839.3|12824.3|12839.3|12824.3|12839.3|12824.3|12839.3|12824.3|0
1653963720000|2022-05-31 02:22:00|12839.4|12824.4|12839.6|12824.6|12839.6|12824.6|12839.4|12824.4|1
1653963830000|2022-05-31 02:23:50|12839.8|12824.8|12839.8|12824.8|12839.8|12824.8|12839.8|12824.8|0
1653963880000|2022-05-31 02:24:40|12840.1|12825.1|12840.1|12825.1|12840.1|12825.1|12840.1|12825.1|0
1653963890000|2022-05-31 02:24:50|12847.9|12822.9|12842.4|12827.4|12847.9|12827.4|12842.4|12822.9|0
1653963940000|2022-05-31 02:25:40|12856.4|12818.9|12856|12818.5|12856.4|12818.9|12855.6|12818.1|1
1653963950000|2022-05-31 02:25:50|12848.8|12823.8|12848.8|12823.8|12848.8|12823.8|12848.8|12823.8|0
1653963970000|2022-05-31 02:26:10|12849.1|12824.1|12849.1|12824.1|12849.1|12824.1|12849.1|12824.1|0
1653963980000|2022-05-31 02:26:20|12849.3|12824.3|12849.1|12824.1|12849.3|12824.3|12849.1|12824.1|0
1653964290000|2022-05-31 02:31:30|12849|12824|12849|12824|12849|12824|12849|12824|0
1653964600000|2022-05-31 02:36:40|12848.9|12823.9|12848.9|12823.9|12848.9|12823.9|12848.9|12823.9|0
1653964630000|2022-05-31 02:37:10|12855.7|12818.2|12855.7|12818.2|12855.7|12818.2|12855.7|12818.2|4
1653964700000|2022-05-31 02:38:20|12849.7|12824.7|12849.7|12824.7|12849.7|12824.7|12849.7|12824.7|0
1653964720000|2022-05-31 02:38:40|12849.6|12824.6|12855.7|12818.2|12855.7|12824.6|12849.6|12818.2|0
1653964770000|2022-05-31 02:39:30|12855.4|12817.9|12855.4|12817.9|12855.4|12817.9|12855.4|12817.9|0
1653964820000|2022-05-31 02:40:20|12848.1|12823.1|12848.1|12823.1|12848.1|12823.1|12848.1|12823.1|0
1653964850000|2022-05-31 02:40:50|12843.8|12828.8|12843.8|12828.8|12843.8|12828.8|12843.8|12828.8|0
1653964860000|2022-05-31 02:41:00|12844.2|12829.2|12844.2|12829.2|12844.2|12829.2|12844.2|12829.2|0
1653964870000|2022-05-31 02:41:10|12844.1|12829.1|12844.1|12829.1|12844.1|12829.1|12844.1|12829.1|0
1653964910000|2022-05-31 02:41:50|12847.1|12822.1|12847.1|12822.1|12847.1|12822.1|12847.1|12822.1|1
1653965020000|2022-05-31 02:43:40|12847|12822|12847|12822|12847|12822|12847|12822|0
1653965110000|2022-05-31 02:45:10|12855|12817.5|12855|12817.5|12855|12817.5|12855|12817.5|2
1653965150000|2022-05-31 02:45:50|12853.5|12816|12852.9|12815.4|12853.5|12816|12852.9|12815.4|0
1653965170000|2022-05-31 02:46:10|12849.4|12811.9|12849.1|12811.6|12849.4|12811.9|12849.1|12811.6|0
1653965230000|2022-05-31 02:47:10|12849|12811.5|12849|12811.5|12849|12811.5|12849|12811.5|0
1653965350000|2022-05-31 02:49:10|12849.7|12812.2|12849.7|12812.2|12849.7|12812.2|12849.7|12812.2|2
1653965370000|2022-05-31 02:49:30|12849.4|12811.9|12849.4|12811.9|12849.4|12811.9|12849.4|12811.9|0
1653965440000|2022-05-31 02:50:40|12849.3|12811.8|12849.3|12811.8|12849.3|12811.8|12849.3|12811.8|0
1653965520000|2022-05-31 02:52:00|12848.7|12811.2|12848.7|12811.2|12848.7|12811.2|12848.7|12811.2|0
1653965650000|2022-05-31 02:54:10|12848.6|12811.1|12848.6|12811.1|12848.6|12811.1|12848.6|12811.1|0
1653965680000|2022-05-31 02:54:40|12848.1|12810.6|12848.1|12810.6|12848.1|12810.6|12848.1|12810.6|0
1653965800000|2022-05-31 02:56:40|12848.4|12810.9|12848.4|12810.9|12848.4|12810.9|12848.4|12810.9|0
1653965870000|2022-05-31 02:57:50|12842|12817|12842|12817|12842|12817|12842|12817|1
1653965880000|2022-05-31 02:58:00|12841|12816|12847.6|12810.1|12847.6|12816|12841|12810.1|2
1653965890000|2022-05-31 02:58:10|12847.4|12809.9|12847.4|12809.9|12847.4|12809.9|12847.4|12809.9|0
1653965970000|2022-05-31 02:59:30|||||||||1
1653966000000|2022-05-31 03:00:00|12850.2|12812.7|12850.9|12813.4|12850.9|12813.4|12850.2|12812.7|1
1653966070000|2022-05-31 03:01:10|12852.4|12814.9|12854.1|12816.6|12854.1|12816.6|12852.4|12814.9|1
1653966090000|2022-05-31 03:01:30|12859.6|12822.1|12859.6|12822.1|12859.6|12822.1|12859.6|12822.1|0
1653966120000|2022-05-31 03:02:00|12850.2|12835.2|12862.2|12837.2|12862.2|12837.2|12850.2|12835.2|0
1653966130000|2022-05-31 03:02:10|12861.9|12836.9|12861.9|12836.9|12861.9|12836.9|12861.9|12836.9|0
1653966150000|2022-05-31 03:02:30|12861.8|12836.8|12861.8|12836.8|12861.8|12836.8|12861.8|12836.8|0
1653966210000|2022-05-31 03:03:30|12862|12837|12862.3|12837.3|12862.3|12837.3|12862|12837|0
1653966220000|2022-05-31 03:03:40|12861.8|12846.8|12865.2|12840.2|12865.2|12846.8|12861.8|12840.2|0
1653966230000|2022-05-31 03:03:50|12866.8|12851.8|12866.8|12851.8|12866.8|12851.8|12866.8|12851.8|0
1653966240000|2022-05-31 03:04:00|12882.2|12844.7|12877.5|12840|12882.2|12844.7|12877.5|12840|6
1653966250000|2022-05-31 03:04:10|12870.3|12832.8|12885.7|12848.2|12885.7|12848.2|12870.3|12832.8|0
1653966260000|2022-05-31 03:04:20|12889.4|12851.9|12889.4|12851.9|12889.4|12851.9|12889.4|12851.9|2
1653966270000|2022-05-31 03:04:30|12884.8|12847.3|12895.6|12858.1|12895.6|12858.1|12883.6|12846.1|15
1653966280000|2022-05-31 03:04:40|12886.9|12849.4|12886.9|12849.4|12886.9|12849.4|12886.9|12849.4|0
1653966290000|2022-05-31 03:04:50|12899.1|12861.6|12899.1|12861.6|12899.1|12861.6|12899.1|12861.6|0
1653966300000|2022-05-31 03:05:00|12899.8|12862.3|12901.4|12863.9|12901.4|12863.9|12899.8|12862.3|1
1653966310000|2022-05-31 03:05:10|12891.4|12853.9|12889.7|12852.2|12891.4|12853.9|12889.7|12852.2|0
1653966320000|2022-05-31 03:05:20|12889.2|12851.7|12888.6|12851.1|12889.2|12851.7|12888.6|12851.1|0
1653966330000|2022-05-31 03:05:30|12888.8|12851.3|12888.8|12851.3|12888.8|12851.3|12888.8|12851.3|0
1653966340000|2022-05-31 03:05:40|12886.3|12848.8|12886.3|12848.8|12886.3|12848.8|12886.3|12848.8|0
1653966380000|2022-05-31 03:06:20|12884.4|12846.9|12882.9|12845.4|12884.4|12846.9|12882.9|12845.4|0
1653966400000|2022-05-31 03:06:40|12882.6|12845.1|12881.4|12843.9|12882.6|12845.1|12881.4|12843.9|0
1653966410000|2022-05-31 03:06:50|12881.2|12843.7|12881.7|12844.2|12881.7|12844.2|12881.2|12843.7|0
1653966420000|2022-05-31 03:07:00|12882.7|12845.2|12888.6|12851.1|12888.6|12851.1|12882.7|12845.2|0
1653966430000|2022-05-31 03:07:10|12882.1|12844.6|12881.7|12844.2|12882.1|12844.6|12881.7|12844.2|0
1653966440000|2022-05-31 03:07:20|12880.7|12843.2|12880.7|12843.2|12880.7|12843.2|12880.7|12843.2|0
1653966470000|2022-05-31 03:07:50|12880.4|12842.9|12882.3|12844.8|12888.3|12850.8|12880.4|12842.9|0
1653966480000|2022-05-31 03:08:00|12888.6|12851.1|12888.6|12851.1|12888.6|12851.1|12888.6|12851.1|0
1653966490000|2022-05-31 03:08:10|12882.3|12844.8|12890.7|12853.2|12890.7|12853.2|12880.4|12842.9|1
1653966500000|2022-05-31 03:08:20|12888.3|12850.8|12888.3|12850.8|12888.3|12850.8|12888.3|12850.8|0
1653966510000|2022-05-31 03:08:30|12889|12851.5|12888.6|12851.1|12890.5|12853|12887.1|12849.6|1
1653966520000|2022-05-31 03:08:40|12886.1|12848.6|12887.1|12849.6|12887.1|12849.6|12881.1|12843.6|0
1653966530000|2022-05-31 03:08:50|12881.6|12844.1|12881.6|12844.1|12881.6|12844.1|12881.1|12843.6|0
1653966540000|2022-05-31 03:09:00|12884.2|12846.7|12889.3|12851.8|12889.3|12851.8|12884.2|12846.7|0
1653966570000|2022-05-31 03:09:30|12889.2|12851.7|12889.2|12851.7|12889.2|12851.7|12889.2|12851.7|0
1653966620000|2022-05-31 03:10:20|12890|12852.5|12890|12852.5|12890|12852.5|12890|12852.5|0
1653966690000|2022-05-31 03:11:30|12889.9|12852.4|12889.9|12852.4|12889.9|12852.4|12889.9|12852.4|0
1653966740000|2022-05-31 03:12:20|12891.3|12853.8|12891.3|12853.8|12891.3|12853.8|12891.3|12853.8|0
1653966780000|2022-05-31 03:13:00|12890.9|12853.4|12890.9|12853.4|12890.9|12853.4|12890.9|12853.4|0
1653966870000|2022-05-31 03:14:30|12891.1|12853.6|12891.1|12853.6|12891.1|12853.6|12891.1|12853.6|0
1653966930000|2022-05-31 03:15:30|12890.9|12853.4|12882.9|12845.4|12890.9|12853.4|12882.9|12845.4|0
1653966940000|2022-05-31 03:15:40|12882.8|12845.3|12881.3|12843.8|12882.8|12845.3|12881.3|12843.8|0
1653966950000|2022-05-31 03:15:50|12882.4|12844.9|12884.9|12847.4|12884.9|12847.4|12882.4|12844.9|0
1653966970000|2022-05-31 03:16:10|12893.6|12856.1|12893.6|12856.1|12893.6|12856.1|12893.6|12856.1|0
1653966990000|2022-05-31 03:16:30|12893.1|12855.6|12893.1|12855.6|12893.1|12855.6|12893.1|12855.6|0
1653967000000|2022-05-31 03:16:40|12891.5|12854|12891.5|12854|12891.5|12854|12891.5|12854|0
1653967010000|2022-05-31 03:16:50|12885.7|12848.2|12885.7|12848.2|12885.7|12848.2|12885.7|12848.2|0
1653967020000|2022-05-31 03:17:00|12884.5|12847|12885.2|12847.7|12885.4|12847.9|12884.5|12847|0
1653967030000|2022-05-31 03:17:10|12885.5|12848|12885.5|12848|12885.5|12848|12885.5|12848|0
1653967050000|2022-05-31 03:17:30|12890.5|12853|12890.5|12853|12890.5|12853|12890.5|12853|0
1653967080000|2022-05-31 03:18:00|12892.1|12854.6|12883.8|12846.3|12892.1|12854.6|12883.8|12846.3|0
1653967100000|2022-05-31 03:18:20|12883.5|12846|12882.8|12845.3|12883.5|12846|12882.8|12845.3|0
1653967110000|2022-05-31 03:18:30|12884.7|12847.2|12884.7|12847.2|12884.7|12847.2|12884.7|12847.2|0
1653967120000|2022-05-31 03:18:40|12889.8|12852.3|12889.8|12852.3|12889.8|12852.3|12889.8|12852.3|0
1653967180000|2022-05-31 03:19:40|||||||||1
1653967200000|2022-05-31 03:20:00|12890.9|12853.4|12890.9|12853.4|12890.9|12853.4|12890.9|12853.4|2
1653967230000|2022-05-31 03:20:30|12890.8|12853.3|12890.8|12853.3|12890.8|12853.3|12890.8|12853.3|0
1653967290000|2022-05-31 03:21:30|12892.4|12854.9|12892.4|12854.9|12892.4|12854.9|12892.4|12854.9|0
1653967320000|2022-05-31 03:22:00|12890.8|12853.3|12888.3|12850.8|12890.8|12853.3|12888.3|12850.8|0
1653967330000|2022-05-31 03:22:10|12888.1|12850.6|12882.8|12845.3|12888.1|12850.6|12882.8|12845.3|0
1653967350000|2022-05-31 03:22:30|12882.9|12845.4|12888|12850.5|12888|12850.5|12882.9|12845.4|0
1653967390000|2022-05-31 03:23:10|12878.2|12863.2|12878.2|12863.2|12878.2|12863.2|12878.2|12863.2|0
1653967400000|2022-05-31 03:23:20|12883|12858|12875.6|12850.6|12883|12858|12875.6|12845.2|0
1653967410000|2022-05-31 03:23:30|12881.1|12856.1|12881.1|12856.1|12881.1|12856.1|12881.1|12856.1|0
1653967430000|2022-05-31 03:23:50|12880.9|12855.9|12875.6|12850.6|12880.9|12855.9|12875.6|12850.6|0
1653967470000|2022-05-31 03:24:30|12880.9|12855.9|12880.9|12855.9|12880.9|12855.9|12880.9|12855.9|0
1653967500000|2022-05-31 03:25:00|12881.1|12856.1|12881.1|12856.1|12881.1|12856.1|12881.1|12856.1|1
1653967510000|2022-05-31 03:25:10|12888.4|12850.9|12888.4|12850.9|12888.4|12850.9|12888.4|12850.9|0
1653967530000|2022-05-31 03:25:30|12891.6|12854.1|12891.6|12854.1|12891.6|12854.1|12891.6|12854.1|0
1653967560000|2022-05-31 03:26:00|12890|12852.5|12890|12852.5|12890|12852.5|12890|12852.5|0
1653967570000|2022-05-31 03:26:10|||||||||1
1653967600000|2022-05-31 03:26:40|12893|12855.5|12893|12855.5|12893|12855.5|12893|12855.5|0
1653967610000|2022-05-31 03:26:50|12893.4|12855.9|12893.4|12855.9|12893.4|12855.9|12893.4|12855.9|0
1653967620000|2022-05-31 03:27:00|12888.7|12851.2|12888.7|12851.2|12888.7|12851.2|12888.7|12851.2|0
1653967630000|2022-05-31 03:27:10|12888.8|12851.3|12877.3|12852.3|12889.4|12858|12873|12851.3|0
1653967640000|2022-05-31 03:27:20|12877.6|12852.6|12877.3|12852.3|12877.6|12852.6|12877.3|12852.3|0
1653967650000|2022-05-31 03:27:30|||||||||1
1653967660000|2022-05-31 03:27:40|12877.2|12852.2|12877.1|12852.1|12877.2|12852.2|12877.1|12852.1|2
1653967700000|2022-05-31 03:28:20|12876.7|12851.7|12876.7|12851.7|12876.7|12851.7|12876.7|12851.7|2
1653967710000|2022-05-31 03:28:30|12877|12852|12872.2|12857.2|12877|12857.2|12870.8|12852|0
1653967720000|2022-05-31 03:28:40|12871.7|12856.7|12888.5|12851|12888.5|12856.7|12871.7|12851|1
1653967730000|2022-05-31 03:28:50|12888.9|12851.4|12888.9|12851.4|12888.9|12851.4|12888.9|12851.4|0
1653967740000|2022-05-31 03:29:00|12889.1|12851.6|12889.1|12851.6|12889.1|12851.6|12889.1|12851.6|0
1653967770000|2022-05-31 03:29:30|12888.9|12851.4|12888.9|12851.4|12888.9|12851.4|12888.9|12851.4|0
1653967780000|2022-05-31 03:29:40|12889.1|12851.6|12889.1|12851.6|12889.1|12851.6|12889.1|12851.6|2
1653967790000|2022-05-31 03:29:50|12872.8|12857.8|12872.2|12857.2|12872.8|12857.8|12872.2|12857.2|0
1653967800000|2022-05-31 03:30:00|12884.9|12847.4|12884.9|12847.4|12884.9|12847.4|12884.9|12847.4|1
1653967840000|2022-05-31 03:30:40|12883.9|12846.4|12883.9|12846.4|12883.9|12846.4|12883.9|12846.4|0
1653967850000|2022-05-31 03:30:50|12868.1|12853.1|12867.4|12852.4|12868.1|12853.1|12867.4|12852.4|0
1653967890000|2022-05-31 03:31:30|12863.1|12848.1|12863.1|12848.1|12863.1|12848.1|12863.1|12848.1|1
1653967900000|2022-05-31 03:31:40|||||||||2
1653967920000|2022-05-31 03:32:00|||||||||3
1653967950000|2022-05-31 03:32:30|12865.9|12850.9|12865.9|12850.9|12865.9|12850.9|12865.9|12850.9|1
1653968080000|2022-05-31 03:34:40|12863|12848|12863|12848|12863|12848|12863|12848|0
1653968100000|2022-05-31 03:35:00|12863.5|12848.5|12863.5|12848.5|12863.5|12848.5|12863.5|12848.5|2
1653968170000|2022-05-31 03:36:10|12868.6|12853.6|12879|12854|12879|12854|12868.6|12851.5|1
1653968190000|2022-05-31 03:36:30|12872.6|12857.6|12872.6|12857.6|12872.6|12857.6|12872.6|12857.6|0
1653968200000|2022-05-31 03:36:40|12867.5|12852.5|12867.5|12852.5|12867.5|12852.5|12867.5|12852.5|0
1653968210000|2022-05-31 03:36:50|12863|12848|12863|12848|12863|12848|12863|12848|0
1653968340000|2022-05-31 03:39:00|12862.9|12847.9|12862.9|12847.9|12862.9|12847.9|12862.9|12847.9|0
1653968360000|2022-05-31 03:39:20|12863.1|12848.1|12863.4|12848.4|12863.4|12848.4|12863.1|12848.1|0
1653968370000|2022-05-31 03:39:30|12862.7|12847.7|12861.4|12846.4|12862.7|12847.7|12861.4|12846.4|0
1653968380000|2022-05-31 03:39:40|12862.7|12847.7|12862.9|12847.9|12863.2|12848.2|12862.7|12847.7|1
1653968400000|2022-05-31 03:40:00|12875.4|12850.4|12875.4|12850.4|12875.4|12850.4|12875.4|12850.4|2
1653968460000|2022-05-31 03:41:00|12878.3|12853.3|12878.3|12853.3|12878.3|12853.3|12878.3|12853.3|0
1653968470000|2022-05-31 03:41:10|12878.9|12853.9|12878.9|12853.9|12878.9|12853.9|12878.9|12853.9|0
1653968580000|2022-05-31 03:43:00|12878.8|12853.8|12878.8|12853.8|12878.8|12853.8|12878.8|12853.8|0
1653968620000|2022-05-31 03:43:40|12877.6|12852.6|12877.6|12852.6|12877.6|12852.6|12877.6|12852.6|0
1653968640000|2022-05-31 03:44:00|12876|12851|12876|12851|12876|12851|12876|12851|0
1653968700000|2022-05-31 03:45:00|12882.6|12845.1|12882.6|12845.1|12882.6|12845.1|12882.6|12845.1|2
1653968800000|2022-05-31 03:46:40|12882.5|12845|12882.5|12845|12882.5|12845|12882.5|12845|0
1653968900000|2022-05-31 03:48:20|12885.5|12848|12885.5|12848|12885.5|12848|12885.5|12848|0
1653969070000|2022-05-31 03:51:10|12886.3|12848.8|12886.3|12848.8|12886.3|12848.8|12886.3|12848.8|0
1653969080000|2022-05-31 03:51:20|12886.1|12848.6|12886.1|12848.6|12886.1|12848.6|12886.1|12848.6|0
1653969090000|2022-05-31 03:51:30|12886.5|12849|12886.5|12849|12886.5|12849|12886.5|12849|0
1653969110000|2022-05-31 03:51:50|12876.9|12861.9|12876.9|12861.9|12876.9|12861.9|12876.9|12861.9|0
1653969120000|2022-05-31 03:52:00|12877.2|12862.2|12877.2|12862.2|12877.2|12862.2|12877.2|12862.2|0
1653969190000|2022-05-31 03:53:10|12876.1|12861.1|12878|12863|12878|12863|12876.1|12861.1|0
1653969230000|2022-05-31 03:53:50|||||||||2
1653969250000|2022-05-31 03:54:10|12877.9|12862.9|12877.9|12862.9|12877.9|12862.9|12877.9|12862.9|0
1653969300000|2022-05-31 03:55:00|12885.7|12860.7|12885.7|12860.7|12885.7|12860.7|12885.7|12860.7|2
1653969350000|2022-05-31 03:55:50|12880.1|12865.1|12880.1|12865.1|12880.1|12865.1|12880.1|12865.1|0
1653969450000|2022-05-31 03:57:30|12880|12865|12880|12865|12880|12865|12880|12865|0
1653969590000|2022-05-31 03:59:50|12880.9|12865.9|12880.9|12865.9|12880.9|12865.9|12880.9|12865.9|5
1653969600000|2022-05-31 04:00:00|12882.1|12867.1|12887.9|12862.9|12887.9|12867.1|12882.1|12862.9|1
1653969720000|2022-05-31 04:02:00|12887.8|12862.8|12887.8|12862.8|12887.8|12862.8|12887.8|12862.8|0
1653969860000|2022-05-31 04:04:20|12884.6|12869.6|12884.6|12869.6|12884.6|12869.6|12884.6|12869.6|0
1653969870000|2022-05-31 04:04:30|12886.8|12871.8|12886.8|12871.8|12886.8|12871.8|12886.8|12871.8|0
1653970040000|2022-05-31 04:07:20|12888.2|12863.2|12888.2|12863.2|12888.2|12863.2|12888.2|12863.2|3
1653970050000|2022-05-31 04:07:30|12887.7|12862.7|12887.7|12862.7|12887.7|12862.7|12887.7|12862.7|0
1653970190000|2022-05-31 04:09:50|12883.1|12868.1|12883.1|12868.1|12883.1|12868.1|12883.1|12868.1|0
1653970230000|2022-05-31 04:10:30|12883|12868|12883|12868|12883|12868|12883|12868|0
1653970280000|2022-05-31 04:11:20|12883.2|12868.2|12883.2|12868.2|12883.2|12868.2|12883.2|12868.2|0
1653970330000|2022-05-31 04:12:10|||||||||1
1653970480000|2022-05-31 04:14:40|||||||||1
1653970500000|2022-05-31 04:15:00|12883.1|12868.1|12883.1|12868.1|12883.1|12868.1|12883.1|12868.1|0
1653970800000|2022-05-31 04:20:00|12883|12868|12890|12865|12890|12868|12883|12865|1
1653970850000|2022-05-31 04:20:50|12890.2|12865.2|12890.2|12865.2|12890.2|12865.2|12890.2|12865.2|3
1653971010000|2022-05-31 04:23:30|12889.5|12864.5|12889.5|12864.5|12889.5|12864.5|12889.5|12864.5|1
1653971020000|2022-05-31 04:23:40|||||||||1
1653971260000|2022-05-31 04:27:40|12889.4|12864.4|12889.4|12864.4|12889.4|12864.4|12889.4|12864.4|0
1653971470000|2022-05-31 04:31:10|||||||||1
1653971580000|2022-05-31 04:33:00|12889.3|12864.3|12889.3|12864.3|12889.3|12864.3|12889.3|12864.3|0
1653971720000|2022-05-31 04:35:20|||||||||1
1653971880000|2022-05-31 04:38:00|12889.2|12864.2|12889.2|12864.2|12889.2|12864.2|12889.2|12864.2|0
1653972000000|2022-05-31 04:40:00|12888.9|12863.9|12888.9|12863.9|12888.9|12863.9|12888.9|12863.9|0
1653972070000|2022-05-31 04:41:10|12887|12862|12887|12862|12887|12862|12887|12862|0
1653972150000|2022-05-31 04:42:30|12886.9|12861.9|12886.9|12861.9|12886.9|12861.9|12886.9|12861.9|0
1653972360000|2022-05-31 04:46:00|12887.2|12862.2|12896.1|12858.6|12896.1|12862.2|12887.2|12857.4|4
1653972380000|2022-05-31 04:46:20|||||||||2
1653972510000|2022-05-31 04:48:30|12896|12858.5|12896|12858.5|12896|12858.5|12896|12858.5|0
1653972580000|2022-05-31 04:49:40|12895.8|12858.3|12895.5|12858|12895.8|12858.3|12895.5|12858|0
1653972590000|2022-05-31 04:49:50|12896.6|12859.1|12898.7|12861.2|12898.7|12861.2|12896.6|12859.1|0
1653972620000|2022-05-31 04:50:20|12898.5|12861|12898.2|12860.7|12898.5|12861|12898.2|12860.7|0
1653972700000|2022-05-31 04:51:40|12898|12860.5|12898|12860.5|12898|12860.5|12898|12860.5|0
1653972820000|2022-05-31 04:53:40|12897.9|12860.4|12897.9|12860.4|12897.9|12860.4|12897.9|12860.4|0
1653973090000|2022-05-31 04:58:10|12898|12860.5|12898|12860.5|12898|12860.5|12898|12860.5|0
1653973380000|2022-05-31 05:03:00|12897.9|12860.4|12897.9|12860.4|12897.9|12860.4|12897.9|12860.4|0
1653973480000|2022-05-31 05:04:40|12898.3|12860.8|12898.3|12860.8|12898.3|12860.8|12898.3|12860.8|0
1653973540000|2022-05-31 05:05:40|12898.4|12860.9|12898.4|12860.9|12898.4|12860.9|12898.4|12860.9|0
1653973730000|2022-05-31 05:08:50|12897.1|12859.6|12897.1|12859.6|12897.1|12859.6|12897.1|12859.6|0
1653973770000|2022-05-31 05:09:30|||||||||2
1653973810000|2022-05-31 05:10:10|12890.3|12865.3|12890.3|12865.3|12890.3|12865.3|12890.3|12865.3|0
1653973890000|2022-05-31 05:11:30|12890.2|12865.2|12890.2|12865.2|12890.2|12865.2|12890.2|12865.2|0
1653974200000|2022-05-31 05:16:40|12890.1|12865.1|12890.1|12865.1|12890.1|12865.1|12890.1|12865.1|0
1653974410000|2022-05-31 05:20:10|12886.6|12861.6|12887.1|12862.1|12887.1|12862.1|12886.6|12861.6|4
1653974610000|2022-05-31 05:23:30|12886.4|12861.4|12886.4|12861.4|12886.4|12861.4|12886.4|12861.4|0
1653974920000|2022-05-31 05:28:40|12886.3|12861.3|12886.3|12861.3|12886.3|12861.3|12886.3|12861.3|0
1653974950000|2022-05-31 05:29:10|||||||||8
1653975030000|2022-05-31 05:30:30|12887.3|12862.3|12887.8|12862.8|12887.8|12862.8|12887.3|12862.3|1
1653975160000|2022-05-31 05:32:40|12885.9|12860.9|12885.9|12860.9|12885.9|12860.9|12885.9|12860.9|0
1653975220000|2022-05-31 05:33:40|12885.8|12860.8|12885.8|12860.8|12885.8|12860.8|12885.8|12860.8|0
1653975320000|2022-05-31 05:35:20|12877.7|12862.7|12875.2|12860.2|12877.7|12862.7|12875.2|12860.2|0
1653975330000|2022-05-31 05:35:30|12874.7|12859.7|12885.8|12860.8|12885.8|12860.8|12874.7|12859.7|1
1653975350000|2022-05-31 05:35:50|12886|12861|12886|12861|12886|12861|12886|12861|2
1653975400000|2022-05-31 05:36:40|12879.5|12864.5|12878.9|12863.9|12879.5|12864.5|12878.9|12863.9|0
1653975480000|2022-05-31 05:38:00|12878.8|12863.8|12878.8|12863.8|12878.8|12863.8|12878.8|12863.8|0
1653975720000|2022-05-31 05:42:00|12880|12865|12882.6|12867.6|12882.6|12867.6|12880|12865|2
1653975730000|2022-05-31 05:42:10|12882.9|12867.9|12882.9|12867.9|12882.9|12867.9|12882.9|12867.9|1
1653975770000|2022-05-31 05:42:50|12883.2|12868.2|12897|12859.5|12897|12868.2|12883.2|12859.5|1
1653975780000|2022-05-31 05:43:00|12901.5|12864|12901.5|12864|12901.5|12864|12901.5|12864|0
1653975790000|2022-05-31 05:43:10|12902|12864.5|12902|12864.5|12902|12864.5|12902|12864.5|0
1653975820000|2022-05-31 05:43:40|12895.9|12880.9|12895.9|12880.9|12895.9|12880.9|12895.9|12880.9|0
1653975830000|2022-05-31 05:43:50|12896.9|12881.9|12896.9|12881.9|12896.9|12881.9|12896.9|12881.9|0
1653975840000|2022-05-31 05:44:00|12897.2|12882.2|12900.9|12885.9|12900.9|12885.9|12897.2|12882.2|0
1653975870000|2022-05-31 05:44:30|12898.5|12883.5|12900.7|12863.2|12900.7|12883.5|12898.5|12863.2|2
1653975880000|2022-05-31 05:44:40|12901|12863.5|12901|12863.5|12901|12863.5|12901|12863.5|0
1653975940000|2022-05-31 05:45:40|12914.3|12889.3|12915.5|12890.5|12915.5|12890.5|12914.3|12889.3|10
1653975990000|2022-05-31 05:46:30|12914.8|12889.8|12914.8|12889.8|12914.8|12889.8|12914.8|12889.8|0
1653976030000|2022-05-31 05:47:10|12914.1|12889.1|12914.6|12889.6|12914.6|12889.6|12914.1|12889.1|2
1653976050000|2022-05-31 05:47:30|12909.4|12894.4|12909.4|12894.4|12909.4|12894.4|12909.4|12894.4|0
1653976170000|2022-05-31 05:49:30|12910.4|12895.4|12910.4|12895.4|12910.4|12895.4|12910.4|12895.4|0
1653976260000|2022-05-31 05:51:00|12911.4|12896.4|12911.4|12896.4|12911.4|12896.4|12911.4|12896.4|0
1653976270000|2022-05-31 05:51:10|12911.9|12896.9|12912.9|12897.9|12912.9|12897.9|12911.9|12896.9|0
1653976290000|2022-05-31 05:51:30|12913.5|12898.5|12914.2|12899.2|12914.7|12899.7|12913.5|12898.5|4
1653976300000|2022-05-31 05:51:40|12913.7|12898.7|12913.7|12898.7|12913.7|12898.7|12913.7|12898.7|0
1653976330000|2022-05-31 05:52:10|12912.7|12897.7|12914.3|12899.3|12914.3|12899.3|12910.3|12895.3|0
1653976380000|2022-05-31 05:53:00|12915.3|12900.3|12914.8|12899.8|12915.6|12900.6|12914.6|12899.6|1
1653976390000|2022-05-31 05:53:10|12915.1|12900.1|12915.8|12900.8|12915.8|12900.8|12915.1|12900.1|2
1653976420000|2022-05-31 05:53:40|12915.6|12900.6|12914.6|12899.6|12915.6|12900.6|12914.6|12899.6|0
1653976430000|2022-05-31 05:53:50|12912.5|12897.5|12912.5|12897.5|12912.5|12897.5|12912.5|12897.5|0
1653976530000|2022-05-31 05:55:30|12911.5|12896.5|12911.5|12896.5|12911.5|12896.5|12911.5|12896.5|0
1653976550000|2022-05-31 05:55:50|12911.3|12896.3|12911.3|12896.3|12911.3|12896.3|12911.3|12896.3|0
1653976600000|2022-05-31 05:56:40|12911.2|12896.2|12911.2|12896.2|12911.2|12896.2|12911.2|12896.2|0
1653976620000|2022-05-31 05:57:00|12911.6|12896.6|12910.9|12895.9|12911.6|12896.6|12910.9|12895.9|0
1653976630000|2022-05-31 05:57:10|12910.6|12895.6|12910.6|12895.6|12910.6|12895.6|12910.6|12895.6|0
1653976660000|2022-05-31 05:57:40|12911.8|12896.8|12910.8|12895.8|12911.8|12896.8|12910.8|12895.8|0
1653976690000|2022-05-31 05:58:10|12911|12896|12911|12896|12911|12896|12911|12896|1
1653976710000|2022-05-31 05:58:30|12910.9|12895.9|12910.9|12895.9|12910.9|12895.9|12910.9|12895.9|0
1653976720000|2022-05-31 05:58:40|12910.4|12895.4|12908.9|12893.9|12910.4|12895.4|12908.9|12893.9|0
1653976740000|2022-05-31 05:59:00|12909.9|12894.9|12912.6|12897.6|12912.6|12897.6|12909.9|12894.9|4
1653976750000|2022-05-31 05:59:10|12916.7|12901.7|12917.5|12902.5|12917.5|12902.5|12916.7|12901.7|2
1653976770000|2022-05-31 05:59:30|12917.2|12902.2|12917.2|12902.2|12917.2|12902.2|12917.2|12902.2|0
1653976780000|2022-05-31 05:59:40|12917.5|12902.5|12917.5|12902.5|12917.5|12902.5|12917.5|12902.5|0
1653976790000|2022-05-31 05:59:50|12917.1|12902.1|12916.5|12901.5|12917.1|12902.1|12916.5|12901.5|0
1653976800000|2022-05-31 06:00:00|12915.8|12900.8|12915.1|12900.1|12915.8|12900.8|12915.1|12900.1|0
1653976870000|2022-05-31 06:01:10|12914.9|12899.9|12914.9|12899.9|12914.9|12899.9|12914.8|12899.8|0
1653976900000|2022-05-31 06:01:40|12915.4|12900.4|12915.6|12900.6|12915.6|12900.6|12915.4|12900.4|1
1653976920000|2022-05-31 06:02:00|12916.2|12901.2|12917.4|12902.4|12917.4|12902.4|12916.2|12901.2|1
1653976960000|2022-05-31 06:02:40|12918.4|12903.4|12918.4|12903.4|12918.4|12903.4|12918.4|12903.4|0
1653976970000|2022-05-31 06:02:50|12917.7|12902.7|12916.4|12901.4|12917.7|12902.7|12916.4|12901.4|0
1653976990000|2022-05-31 06:03:10|12916.8|12901.8|12917.4|12902.4|12917.4|12902.4|12916.8|12901.8|3
1653977000000|2022-05-31 06:03:20|||||||||1
1653977030000|2022-05-31 06:03:50|12919.4|12904.4|12919.8|12904.8|12919.8|12904.8|12919.4|12904.4|2
1653977040000|2022-05-31 06:04:00|12920.4|12905.4|12925.6|12910.6|12925.6|12910.6|12920.4|12905.4|3
1653977070000|2022-05-31 06:04:30|12925.3|12910.3|12924.1|12909.1|12929.9|12910.3|12924.1|12904.9|1
1653977090000|2022-05-31 06:04:50|12934.4|12896.9|12934.4|12896.9|12934.4|12896.9|12934.4|12896.9|2
1653977100000|2022-05-31 06:05:00|12935|12897.5|12928.8|12903.8|12935|12903.8|12928.4|12897.5|0
1653977130000|2022-05-31 06:05:30|12929.1|12904.1|12899.5|12862|12929.1|12904.1|12899.5|12862|5
1653977140000|2022-05-31 06:05:40|12897.3|12872.3|12900.3|12875.3|12900.3|12875.3|12897.3|12872.3|0
1653977160000|2022-05-31 06:06:00|12895.6|12880.6|12895.6|12880.6|12895.6|12880.6|12895.6|12880.6|0
1653977170000|2022-05-31 06:06:10|12894.9|12879.9|12894.9|12879.9|12894.9|12879.9|12894.9|12879.9|0
1653977180000|2022-05-31 06:06:20|12894.8|12879.8|12902.8|12865.3|12902.8|12879.8|12893.9|12865.3|1
1653977220000|2022-05-31 06:07:00|12902.4|12864.9|12902.4|12864.9|12902.4|12864.9|12902.4|12864.9|0
1653977280000|2022-05-31 06:08:00|12895.8|12870.8|12895.8|12870.8|12895.8|12870.8|12895.8|12870.8|0
1653977340000|2022-05-31 06:09:00|12895.4|12870.4|12895.4|12870.4|12895.4|12870.4|12895.4|12870.4|0
1653977350000|2022-05-31 06:09:10|12892.1|12877.1|12892.1|12877.1|12892.1|12877.1|12892.1|12877.1|0
1653977380000|2022-05-31 06:09:40|12892|12877|12892|12877|12892|12877|12892|12877|0
1653977400000|2022-05-31 06:10:00|12891.9|12876.9|12891.9|12876.9|12891.9|12876.9|12891.9|12876.9|0
1653977440000|2022-05-31 06:10:40|12891.8|12876.8|12898.5|12873.5|12898.5|12876.8|12891.8|12873.5|1
1653977460000|2022-05-31 06:11:00|12893.3|12878.3|12893.3|12878.3|12893.3|12878.3|12893.3|12878.3|0
1653977470000|2022-05-31 06:11:10|12893.1|12878.1|12893.1|12878.1|12893.1|12878.1|12893.1|12878.1|0
1653977490000|2022-05-31 06:11:30|12891.8|12876.8|12891.8|12876.8|12891.8|12876.8|12891.8|12876.8|0
1653977520000|2022-05-31 06:12:00|12891.6|12876.6|12891.6|12876.6|12891.6|12876.6|12891.6|12876.6|0
1653977580000|2022-05-31 06:13:00|12893.2|12878.2|12901.2|12876.2|12901.4|12881.9|12893.2|12876.2|3
1653977590000|2022-05-31 06:13:10|12900.9|12875.9|12900.9|12875.9|12900.9|12875.9|12900.9|12875.9|0
1653977600000|2022-05-31 06:13:20|12901.6|12876.6|12901.6|12876.6|12901.6|12876.6|12901.6|12876.6|1
1653977640000|2022-05-31 06:14:00|12903.2|12878.2|12909.4|12884.4|12909.4|12884.4|12903.2|12878.2|0
1653977810000|2022-05-31 06:16:50|12909.6|12872.1|12908.9|12871.4|12909.6|12872.1|12908.9|12871.4|0
1653977820000|2022-05-31 06:17:00|12908.5|12871|12908.9|12871.4|12908.9|12871.4|12908.4|12870.9|0
1653977830000|2022-05-31 06:17:10|12908.8|12871.3|12908.8|12871.3|12908.8|12871.3|12908.8|12871.3|0
1653977850000|2022-05-31 06:17:30|12908.7|12871.2|12908.8|12871.3|12908.8|12871.3|12908.7|12871.2|0
1653977860000|2022-05-31 06:17:40|12908.7|12871.2|12908.3|12870.8|12908.7|12871.2|12908.3|12870.8|0
1653977890000|2022-05-31 06:18:10|12908.6|12871.1|12908.8|12871.3|12908.8|12871.3|12908.6|12871.1|2
1653977930000|2022-05-31 06:18:50|12909.4|12871.9|12909.4|12871.9|12909.4|12871.9|12909.4|12871.9|0
1653977980000|2022-05-31 06:19:40|12909.3|12871.8|12909.3|12871.8|12909.3|12871.8|12909.3|12871.8|0
1653978000000|2022-05-31 06:20:00|12909.7|12872.2|12909.7|12872.2|12909.7|12872.2|12909.7|12872.2|0
1653978060000|2022-05-31 06:21:00|12903.8|12878.8|12903.8|12878.8|12903.8|12878.8|12903.8|12878.8|0
1653978110000|2022-05-31 06:21:50|12899.5|12884.5|12900.3|12885.3|12900.3|12885.3|12899.5|12884.5|0
1653978120000|2022-05-31 06:22:00|12900.7|12885.7|12901|12886|12901|12886|12900.7|12885.7|0
1653978150000|2022-05-31 06:22:30|12901.3|12886.3|12901.3|12886.3|12901.3|12886.3|12901.3|12886.3|0
1653978180000|2022-05-31 06:23:00|12902|12887|12902|12887|12902|12887|12902|12887|0
1653978240000|2022-05-31 06:24:00|12903|12888|12927.4|12889.9|12927.4|12889.9|12903|12880.4|8
1653978250000|2022-05-31 06:24:10|12927.8|12890.3|12927.8|12890.3|12927.8|12890.3|12927.8|12890.3|0
1653978260000|2022-05-31 06:24:20|12927.9|12890.4|12927.9|12890.4|12927.9|12890.4|12927.9|12890.4|0
1653978270000|2022-05-31 06:24:30|12928.3|12890.8|12923.9|12898.9|12928.3|12898.9|12923.9|12890.8|0
1653978280000|2022-05-31 06:24:40|12925.4|12900.4|12935|12897.5|12935|12900.4|12925.4|12897.5|9
1653978300000|2022-05-31 06:25:00|12935.7|12898.2|12935.7|12898.2|12935.7|12898.2|12935.7|12898.2|0
1653978310000|2022-05-31 06:25:10|12936|12898.5|12936|12898.5|12936|12898.5|12936|12898.5|0
1653978330000|2022-05-31 06:25:30|||||||||1
1653978340000|2022-05-31 06:25:40|12936.6|12899.1|12936.6|12899.1|12936.6|12899.1|12936.6|12899.1|0
1653978360000|2022-05-31 06:26:00|12937.3|12899.8|12937.3|12899.8|12937.3|12899.8|12937.3|12899.8|0
1653978370000|2022-05-31 06:26:10|12942|12904.5|12937.3|12899.8|12942|12904.5|12937.3|12899.8|1
1653978390000|2022-05-31 06:26:30|12923.3|12908.3|12923.3|12908.3|12923.3|12908.3|12923.3|12908.3|0
1653978400000|2022-05-31 06:26:40|12923.6|12908.6|12923.6|12908.6|12923.6|12908.6|12923.6|12908.6|0
1653978420000|2022-05-31 06:27:00|12923.9|12908.9|12941.3|12903.8|12941.3|12908.9|12923.9|12900.8|1
1653978440000|2022-05-31 06:27:20|12934.5|12919.5|12934.5|12919.5|12934.5|12919.5|12934.5|12919.5|0
1653978460000|2022-05-31 06:27:40|12935.8|12920.8|12936.1|12921.1|12936.1|12921.1|12935.8|12920.8|4
1653978480000|2022-05-31 06:28:00|12935.9|12920.9|12935.2|12920.2|12935.9|12920.9|12935|12920|0
1653978510000|2022-05-31 06:28:30|12935.7|12920.7|12938.3|12923.3|12938.3|12923.3|12935.7|12920.7|1
1653978540000|2022-05-31 06:29:00|12942.3|12917.3|12940.8|12915.8|12942.3|12917.3|12939.8|12914.8|0
1653978550000|2022-05-31 06:29:10|12940.7|12915.7|12940.7|12915.7|12940.7|12915.7|12940.7|12915.7|0
1653978580000|2022-05-31 06:29:40|12935.4|12920.4|12936.3|12921.3|12936.3|12921.3|12935.4|12920.4|0
1653978600000|2022-05-31 06:30:00|12937|12922|12937.1|12922.1|12937.1|12922.1|12937|12922|0
1653978610000|2022-05-31 06:30:10|12938.2|12923.2|12942.6|12927.6|12942.6|12927.6|12938.2|12923.2|7
1653978620000|2022-05-31 06:30:20|12943.8|12928.8|12943.8|12928.8|12943.8|12928.8|12943.8|12928.8|1
1653978640000|2022-05-31 06:30:40|12942.8|12927.8|12942.8|12927.8|12942.8|12927.8|12942.8|12927.8|0
1653978660000|2022-05-31 06:31:00|12943.2|12928.2|12943.2|12928.2|12943.2|12928.2|12943.2|12928.2|0
1653978720000|2022-05-31 06:32:00|12943.5|12928.5|12943.5|12928.5|12943.5|12928.5|12943.5|12928.5|0
1653978740000|2022-05-31 06:32:20|12946.4|12931.4|12946.4|12931.4|12946.4|12931.4|12946.4|12931.4|12
1653978750000|2022-05-31 06:32:30|12949.6|12934.6|12970.6|12933.1|12970.7|12937.7|12949.6|12933.1|18
1653978760000|2022-05-31 06:32:40|12965.2|12940.2|12965.2|12940.2|12965.2|12940.2|12965.2|12940.2|0
1653978780000|2022-05-31 06:33:00|12965.4|12940.4|12965.4|12940.4|12965.4|12940.4|12965.4|12940.4|0
1653978800000|2022-05-31 06:33:20|12965.8|12940.8|12965.8|12940.8|12965.8|12940.8|12965.8|12940.8|0
1653978810000|2022-05-31 06:33:30|12961.3|12946.3|12961.7|12946.7|12961.7|12946.7|12961.3|12946.3|0
1653978830000|2022-05-31 06:33:50|12961.5|12946.5|12961.5|12946.5|12961.5|12946.5|12961.5|12946.5|1
1653978840000|2022-05-31 06:34:00|12961.8|12946.8|12961.8|12946.8|12961.8|12946.8|12961.8|12946.8|0
1653978860000|2022-05-31 06:34:20|12962|12947|12962|12947|12962|12947|12961.8|12946.8|0
1653978870000|2022-05-31 06:34:30|12970.8|12933.3|12970.8|12933.3|12970.8|12933.3|12970.8|12933.3|1
1653978900000|2022-05-31 06:35:00|12970.9|12933.4|12970.9|12933.4|12970.9|12933.4|12970.9|12933.4|0
1653978930000|2022-05-31 06:35:30|12969.7|12932.2|12969.7|12932.2|12969.7|12932.2|12969.7|12932.2|0
1653978940000|2022-05-31 06:35:40|12969|12931.5|12969|12931.5|12969|12931.5|12969|12931.5|0
1653978960000|2022-05-31 06:36:00|12970.6|12933.1|12970.6|12933.1|12970.6|12933.1|12970.4|12932.9|0
1653978970000|2022-05-31 06:36:10|12971.2|12933.7|12971.2|12933.7|12971.2|12933.7|12971.2|12933.7|0
1653979020000|2022-05-31 06:37:00|12970.6|12933.1|12971.4|12933.9|12971.4|12933.9|12970.6|12933.1|0
1653979080000|2022-05-31 06:38:00|12971|12933.5|12971.2|12933.7|12971.2|12933.7|12971|12933.5|0
1653979130000|2022-05-31 06:38:50|12971|12933.5|12971|12933.5|12971|12933.5|12971|12933.5|2
1653979140000|2022-05-31 06:39:00|12970.8|12933.3|12971|12933.5|12971|12933.5|12970.8|12933.3|0
1653979150000|2022-05-31 06:39:10|12971.3|12933.8|12971.3|12933.8|12971.3|12933.8|12971.3|12933.8|0
1653979200000|2022-05-31 06:40:00|12971.5|12934|12971.5|12934|12971.5|12934|12971.5|12934|0
1653979260000|2022-05-31 06:41:00|12971.3|12933.8|12972|12934.5|12972|12934.5|12971.3|12933.8|0
1653979320000|2022-05-31 06:42:00|12971.7|12934.2|12971.7|12934.2|12971.7|12934.2|12971.7|12934.2|0
1653979360000|2022-05-31 06:42:40|12971.5|12934|12971.5|12934|12971.7|12934.2|12971.5|12934|0
1653979370000|2022-05-31 06:42:50|12968.8|12931.3|12968.8|12931.3|12968.8|12931.3|12968.8|12931.3|0
1653979380000|2022-05-31 06:43:00|12969|12931.5|12969|12931.5|12969|12931.5|12969|12931.5|0
1653979440000|2022-05-31 06:44:00|12968.8|12931.3|12969|12931.5|12969|12931.5|12968.8|12931.3|0
1653979470000|2022-05-31 06:44:30|12968.9|12931.4|12968.9|12931.4|12968.9|12931.4|12968.9|12931.4|0
1653979490000|2022-05-31 06:44:50|12955.5|12940.5|12955.5|12940.5|12955.5|12940.5|12955.5|12940.5|0
1653979500000|2022-05-31 06:45:00|12955.3|12940.3|12955.5|12940.5|12955.5|12940.5|12955.3|12940.3|0
1653979510000|2022-05-31 06:45:10|12969.1|12931.6|12954.8|12939.8|12969.1|12939.8|12954.8|12931.6|0
1653979520000|2022-05-31 06:45:20|12969.1|12931.6|12969.1|12931.6|12969.1|12931.6|12969.1|12931.6|0
1653979530000|2022-05-31 06:45:30|12968.6|12931.1|12968.6|12931.1|12968.6|12931.1|12968.6|12931.1|0
1653979540000|2022-05-31 06:45:40|12967.3|12929.8|12960.1|12935.1|12967.3|12935.1|12960.1|12929.8|1
1653979560000|2022-05-31 06:46:00|12964.4|12926.9|12964.4|12926.9|12964.4|12926.9|12964.4|12926.9|0
1653979590000|2022-05-31 06:46:30|12964.7|12927.2|12964.5|12927|12964.7|12927.2|12964.5|12927|0
1653979690000|2022-05-31 06:48:10|12964.4|12926.9|12964.4|12926.9|12964.4|12926.9|12964.4|12926.9|0
1653979870000|2022-05-31 06:51:10|12954.1|12929.1|12944.9|12919.9|12954.1|12929.1|12944.9|12919.9|0
1653979880000|2022-05-31 06:51:20|12953.2|12915.7|12953.2|12915.7|12953.2|12915.7|12953.2|12915.7|0
1653979890000|2022-05-31 06:51:30|12956.7|12919.2|12956.7|12919.2|12956.7|12919.2|12956.7|12919.2|0
1653979910000|2022-05-31 06:51:50|12948.2|12910.7|12944.2|12906.7|12948.2|12910.7|12944.2|12906.7|0
1653979940000|2022-05-31 06:52:20|12942.6|12905.1|12942.6|12905.1|12942.6|12905.1|12942.6|12905.1|0
1653980000000|2022-05-31 06:53:20|12943.7|12906.2|12945.3|12907.8|12945.3|12907.8|12943.7|12906.2|0
1653980020000|2022-05-31 06:53:40|12944.3|12906.8|12944.3|12906.8|12944.3|12906.8|12944.3|12906.8|0
1653980040000|2022-05-31 06:54:00|12944.9|12907.4|12944.9|12907.4|12944.9|12907.4|12944.9|12907.4|0
1653980140000|2022-05-31 06:55:40|12944.8|12907.3|12944.8|12907.3|12944.8|12907.3|12944.8|12907.3|0
1653980390000|2022-05-31 06:59:50|12944.1|12906.6|12942.2|12904.7|12944.1|12906.6|12942.2|12904.7|2
1653980450000|2022-05-31 07:00:50|12942|12904.5|12925.2|12900.2|12942|12905|12925.2|12896|0
1653980460000|2022-05-31 07:01:00|12920.5|12895.5|12906.8|12891.8|12920.5|12899|12906.8|12891.8|0
1653980510000|2022-05-31 07:01:50|12912.5|12897.5|12928.2|12890.7|12928.2|12897.5|12912.5|12890.7|1
1653980520000|2022-05-31 07:02:00|12932|12894.5|12934.1|12896.6|12934.1|12896.6|12932|12894.5|4
1653980530000|2022-05-31 07:02:10|12934.4|12896.9|12934.3|12896.8|12934.4|12896.9|12934.3|12896.8|0
1653980540000|2022-05-31 07:02:20|12934.1|12896.6|12934.1|12896.6|12934.1|12896.6|12934.1|12896.6|0
1653980550000|2022-05-31 07:02:30|12934.3|12896.8|12934.3|12896.8|12934.3|12896.8|12934.3|12896.8|0
1653980570000|2022-05-31 07:02:50|12933.9|12896.4|12933.9|12896.4|12933.9|12896.4|12933.9|12896.4|0
1653980640000|2022-05-31 07:04:00|12935.9|12898.4|12920.2|12905.2|12935.9|12905.2|12920.2|12898.4|0
1653980650000|2022-05-31 07:04:10|12917.5|12902.5|12914.5|12899.5|12917.5|12902.5|12914.5|12899.5|0
1653980670000|2022-05-31 07:04:30|12913.9|12898.9|12913.9|12898.9|12913.9|12898.9|12913.9|12898.9|0
1653980690000|2022-05-31 07:04:50|12918.3|12903.3|12932.8|12895.3|12932.8|12903.3|12918.3|12895.3|1
1653980710000|2022-05-31 07:05:10|12933.2|12895.7|12933.2|12895.7|12933.2|12895.7|12933.2|12895.7|0
1653980740000|2022-05-31 07:05:40|12933.1|12895.6|12933.1|12895.6|12933.1|12895.6|12933.1|12895.6|0
1653980780000|2022-05-31 07:06:20|12921.3|12896.3|12928.1|12890.6|12928.1|12896.3|12921.3|12890.6|0
1653980790000|2022-05-31 07:06:30|12932.8|12895.3|12932.8|12895.3|12932.8|12895.3|12932.8|12895.3|0
1653980800000|2022-05-31 07:06:40|12933.4|12895.9|12933.4|12895.9|12933.4|12895.9|12933.4|12895.9|0
1653980840000|2022-05-31 07:07:20|12930.9|12893.4|12930.9|12893.4|12930.9|12893.4|12930.9|12893.4|2
1653980860000|2022-05-31 07:07:40|12929|12891.5|12929|12891.5|12929|12891.5|12929|12891.5|0
1653980910000|2022-05-31 07:08:30|12928.9|12891.4|12928.9|12891.4|12928.9|12891.4|12928.4|12890.9|1
1653980920000|2022-05-31 07:08:40|12929.6|12892.1|12929.6|12892.1|12929.6|12892.1|12929.6|12892.1|0
1653980950000|2022-05-31 07:09:10|12929.4|12891.9|12929.1|12891.6|12929.4|12891.9|12929.1|12891.6|0
1653980970000|2022-05-31 07:09:30|12930|12892.5|12930|12892.5|12930|12892.5|12930|12892.5|0
1653981070000|2022-05-31 07:11:10|12922.1|12897.1|12922.1|12897.1|12922.1|12897.1|12922.1|12897.1|0
1653981090000|2022-05-31 07:11:30|12919.2|12894.2|12919.2|12894.2|12919.2|12894.2|12919.2|12894.2|0
1653981120000|2022-05-31 07:12:00|12919|12894|12918.7|12893.7|12919|12894|12918.7|12893.7|0
1653981170000|2022-05-31 07:12:50|12904|12889|12913.6|12888.6|12913.6|12889|12904|12888.6|0
1653981180000|2022-05-31 07:13:00|12913.4|12888.4|12913.4|12888.4|12913.4|12888.4|12913.4|12888.4|0
1653981190000|2022-05-31 07:13:10|12914.1|12889.1|12914.1|12889.1|12914.1|12889.1|12914.1|12889.1|0
1653981240000|2022-05-31 07:14:00|12914|12889|12914|12889|12914.2|12889.2|12914|12889|0
1653981250000|2022-05-31 07:14:10|12914.7|12889.7|12914.7|12889.7|12914.7|12889.7|12914.7|12889.7|0
1653981300000|2022-05-31 07:15:00|12914.8|12889.8|12932|12894.5|12932|12894.5|12914.7|12885.6|8
1653981330000|2022-05-31 07:15:30|12931.3|12893.8|12931.3|12893.8|12931.3|12893.8|12931.3|12893.8|0
1653981340000|2022-05-31 07:15:40|12938.1|12900.6|12945.9|12908.4|12945.9|12908.4|12938.1|12900.6|3
1653981370000|2022-05-31 07:16:10|12946.8|12909.3|12946.7|12909.2|12946.8|12909.3|12946.7|12909.2|0
1653981400000|2022-05-31 07:16:40|12946.6|12909.1|12946.6|12909.1|12946.6|12909.1|12946.6|12909.1|0
1653981620000|2022-05-31 07:20:20|||||||||1
1653981640000|2022-05-31 07:20:40|12946|12908.5|12946|12908.5|12946|12908.5|12946|12908.5|0
1653981700000|2022-05-31 07:21:40|12947.9|12910.4|12947.7|12910.2|12947.9|12910.4|12947.7|12910.2|0
1653981710000|2022-05-31 07:21:50|12947.2|12909.7|12947.2|12909.7|12947.9|12910.4|12947.2|12909.7|0
1653981720000|2022-05-31 07:22:00|12946.8|12909.3|12946.8|12909.3|12946.8|12909.3|12946.8|12909.3|0
1653981760000|2022-05-31 07:22:40|12946.1|12908.6|12946.1|12908.6|12946.1|12908.6|12946.1|12908.6|0
1653981780000|2022-05-31 07:23:00|12947.4|12909.9|12947.4|12909.9|12947.4|12909.9|12947.4|12909.9|0
1653981840000|2022-05-31 07:24:00|12947.3|12909.8|12947.3|12909.8|12947.3|12909.8|12947.3|12909.8|0
1653982080000|2022-05-31 07:28:00|12947.6|12910.1|12947.6|12910.1|12947.6|12910.1|12947.6|12910.1|0
1653982140000|2022-05-31 07:29:00|12928.6|12913.6|12928.6|12913.6|12928.6|12913.6|12928.6|12913.6|2
1653982180000|2022-05-31 07:29:40|12928.7|12913.7|12929.1|12914.1|12929.1|12914.1|12928.7|12913.7|1
1653982190000|2022-05-31 07:29:50|||||||||1
1653982200000|2022-05-31 07:30:00|12931.9|12916.9|12947.7|12910.2|12947.7|12916.9|12931.9|12910.2|4
1653982310000|2022-05-31 07:31:50|12947.1|12909.6|12947.1|12909.6|12947.1|12909.6|12947.1|12909.6|0
1653982410000|2022-05-31 07:33:30|12946.7|12909.2|12948.1|12910.6|12948.1|12910.6|12946.7|12909.2|0
1653982420000|2022-05-31 07:33:40|12947.9|12910.4|12947.9|12910.4|12947.9|12910.4|12947.9|12910.4|0
1653982440000|2022-05-31 07:34:00|||||||||1
1653982460000|2022-05-31 07:34:20|12942|12917|12942|12917|12942|12917|12942|12917|0
1653982480000|2022-05-31 07:34:40|||||||||1
1653982490000|2022-05-31 07:34:50|12941.8|12916.8|12941.8|12916.8|12941.8|12916.8|12941.8|12916.8|0
1653982500000|2022-05-31 07:35:00|12942|12917|12941.8|12916.8|12942|12917|12941.8|12916.8|0
1653982520000|2022-05-31 07:35:20|12942.3|12917.3|12942.3|12917.3|12942.3|12917.3|12942.3|12917.3|1
1653982560000|2022-05-31 07:36:00|12947.4|12932.4|12951.2|12913.7|12951.4|12932.4|12944.2|12913.7|3
1653982570000|2022-05-31 07:36:10|12949.8|12912.3|12935.7|12920.7|12949.8|12920.7|12935.7|12911.3|0
1653982590000|2022-05-31 07:36:30|12931.3|12916.3|12933.9|12908.9|12933.9|12916.3|12930.3|12908.9|0
1653982600000|2022-05-31 07:36:40|12928.4|12913.4|12935.4|12897.9|12935.4|12913.4|12926.6|12897.9|1
1653982610000|2022-05-31 07:36:50|12929|12904|12920.2|12905.2|12929|12905.2|12919.5|12903.7|2
1653982620000|2022-05-31 07:37:00|12931.2|12906.2|12931|12906|12934.7|12914.7|12929.7|12906|8
1653982630000|2022-05-31 07:37:10|12936.7|12899.2|12934.8|12897.3|12936.7|12899.2|12934.8|12897.3|0
1653982660000|2022-05-31 07:37:40|12934|12896.5|12933.8|12896.3|12934|12911.8|12926.8|12895.1|50
1653982680000|2022-05-31 07:38:00|12934.5|12897|12934.7|12897.2|12934.7|12897.2|12934.5|12897|0
1653982690000|2022-05-31 07:38:10|12934.5|12897|12934.2|12896.7|12934.5|12897|12934.2|12896.7|0
1653982700000|2022-05-31 07:38:20|12933.7|12896.2|12933.7|12896.2|12933.7|12896.2|12933.7|12896.2|0
1653982720000|2022-05-31 07:38:40|12933.6|12896.1|12933.6|12896.1|12933.6|12896.1|12933.6|12896.1|0
1653982740000|2022-05-31 07:39:00|12934.4|12896.9|12934.4|12896.9|12934.4|12896.9|12934.4|12896.9|0
1653982760000|2022-05-31 07:39:20|12933.9|12896.4|12933.9|12896.4|12933.9|12896.4|12933.9|12896.4|0
1653982790000|2022-05-31 07:39:50|12934|12896.5|12929.4|12904.4|12934.4|12904.4|12929.4|12896.5|4
1653982800000|2022-05-31 07:40:00|12929.2|12904.2|12934|12896.5|12934|12904.2|12929|12896.5|0
1653982810000|2022-05-31 07:40:10|12928.6|12891.1|12928.6|12891.1|12928.6|12891.1|12928.6|12891.1|0
1653982860000|2022-05-31 07:41:00|12927.9|12890.4|12927.8|12890.3|12927.9|12890.4|12927.8|12890.3|0
1653982870000|2022-05-31 07:41:10|12927.7|12890.2|12927.7|12890.2|12927.7|12890.2|12927.7|12890.2|0
1653982890000|2022-05-31 07:41:30|12925.8|12888.3|12925.8|12888.3|12925.8|12888.3|12925.8|12888.3|0
1653982920000|2022-05-31 07:42:00|12926|12888.5|12926|12888.5|12926|12888.5|12925.8|12888.3|0
1653982930000|2022-05-31 07:42:10|12925.8|12888.3|12925.8|12888.3|12925.8|12888.3|12925.8|12888.3|0
1653982980000|2022-05-31 07:43:00|12926|12888.5|12925.8|12888.3|12926|12888.5|12925.8|12888.3|0
1653983030000|2022-05-31 07:43:50|||||||||3
1653983040000|2022-05-31 07:44:00|12926|12888.5|12919.5|12894.5|12926|12894.5|12919.5|12888.5|0
1653983080000|2022-05-31 07:44:40|12919|12894|12919|12894|12919|12894|12919|12894|0
1653983100000|2022-05-31 07:45:00|12918.8|12893.8|12918.8|12893.8|12918.8|12893.8|12918.8|12893.8|0
1653983110000|2022-05-31 07:45:10|12913.6|12898.6|12913.6|12898.6|12913.6|12898.6|12913.6|12898.6|0
1653983120000|2022-05-31 07:45:20|12913.4|12898.4|12918.4|12893.4|12918.4|12898.4|12913.4|12893.2|0
1653983130000|2022-05-31 07:45:30|12918.2|12893.2|12918.2|12893.2|12918.2|12893.2|12918.2|12893.2|0
1653983160000|2022-05-31 07:46:00|12913|12898|12913|12898|12913|12898|12913|12898|0
1653983170000|2022-05-31 07:46:10|12943.1|12905.6|12943.5|12906|12943.5|12906|12943.1|12905.6|3
1653983180000|2022-05-31 07:46:20|12938.5|12901|12938.5|12901|12938.5|12901|12938.5|12901|0
1653983190000|2022-05-31 07:46:30|12937.2|12899.7|12937.2|12899.7|12937.2|12899.7|12937.2|12899.7|0
1653983200000|2022-05-31 07:46:40|12950.5|12913|12950.7|12913.2|12950.7|12913.2|12950.5|12913|0
1653983220000|2022-05-31 07:47:00|12943.7|12906.2|12943.7|12906.2|12943.7|12906.2|12943.7|12906.2|0
1653983230000|2022-05-31 07:47:10|12943.4|12905.9|12945.8|12908.3|12945.8|12908.3|12943.4|12905.9|0
1653983250000|2022-05-31 07:47:30|12946.1|12908.6|12946.1|12908.6|12946.1|12908.6|12946.1|12908.6|0
1653983280000|2022-05-31 07:48:00|12945.8|12908.3|12945.8|12908.3|12945.8|12908.3|12945.8|12908.3|0
1653983300000|2022-05-31 07:48:20|12945.6|12908.1|12945.6|12908.1|12945.6|12908.1|12945.6|12908.1|0
1653983340000|2022-05-31 07:49:00|12945.4|12907.9|12945.1|12907.6|12945.4|12907.9|12945.1|12907.6|0
1653983350000|2022-05-31 07:49:10|12943.5|12906|12943.5|12906|12943.5|12906|12943.5|12906|0
1653983400000|2022-05-31 07:50:00|12943.4|12905.9|12943.4|12905.9|12943.4|12905.9|12943.4|12905.9|0
1653983450000|2022-05-31 07:50:50|12943.1|12905.6|12943.1|12905.6|12943.1|12905.6|12943.1|12905.6|0
1653983500000|2022-05-31 07:51:40|12943|12905.5|12943|12905.5|12943|12905.5|12943|12905.5|0
1653983600000|2022-05-31 07:53:20|12942.1|12904.6|12939.2|12901.7|12942.1|12904.6|12939.2|12901.7|0
1653983610000|2022-05-31 07:53:30|12939.9|12902.4|12939.9|12902.4|12939.9|12902.4|12939.9|12902.4|0
1653983660000|2022-05-31 07:54:20|12941.7|12904.2|12941.7|12904.2|12941.7|12904.2|12941.7|12904.2|2
1653983690000|2022-05-31 07:54:50|12941.9|12904.4|12941.9|12904.4|12941.9|12904.4|12941.9|12904.4|0
1653983710000|2022-05-31 07:55:10|12941.8|12904.3|12941.8|12904.3|12941.8|12904.3|12941.8|12904.3|0
1653983750000|2022-05-31 07:55:50|12940.7|12903.2|12940.7|12903.2|12940.7|12903.2|12940.7|12903.2|0
1653983810000|2022-05-31 07:56:50|12944.4|12906.9|12944.4|12906.9|12944.4|12906.9|12944.4|12906.9|0
1653983860000|2022-05-31 07:57:40|12944.3|12906.8|12944.3|12906.8|12944.3|12906.8|12944.3|12906.8|0
1653983940000|2022-05-31 07:59:00|12946.6|12909.1|12946.4|12908.9|12946.6|12909.1|12946.4|12908.9|5
1653983970000|2022-05-31 07:59:30|12945.9|12908.4|12945.9|12908.4|12945.9|12908.4|12945.9|12908.4|0
1653983980000|2022-05-31 07:59:40|12948.4|12910.9|12948.4|12910.9|12948.4|12910.9|12948.4|12910.9|0
1653984000000|2022-05-31 08:00:00|12949.1|12911.6|12949.6|12912.1|12949.6|12912.1|12949.1|12911.6|0
1653984010000|2022-05-31 08:00:10|12949.1|12911.6|12950.4|12912.9|12950.4|12912.9|12949.1|12911.6|2
1653984020000|2022-05-31 08:00:20|12950.6|12913.1|12950.9|12913.4|12950.9|12913.4|12950.6|12913.1|0
1653984030000|2022-05-31 08:00:30|12949.2|12934.2|12949.2|12934.2|12949.2|12934.2|12949.2|12934.2|3
1653984060000|2022-05-31 08:01:00|12950.5|12935.5|12956.7|12919.2|12956.7|12935.7|12950.1|12918.8|16
1653984070000|2022-05-31 08:01:10|12957.7|12920.2|12957.5|12920|12957.7|12928.5|12943.5|12920|0
1653984090000|2022-05-31 08:01:30|12974.2|12936.7|12974.3|12936.8|12974.7|12937.2|12974.2|12936.7|51
1653984100000|2022-05-31 08:01:40|12976.3|12938.8|12976.3|12938.8|12976.3|12938.8|12976.3|12938.8|0
1653984120000|2022-05-31 08:02:00|12977.3|12939.8|12988.4|12973.4|12990.4|12975.4|12977.3|12939.8|6
1653984130000|2022-05-31 08:02:10|12988.8|12973.8|12989.2|12964.2|12989.7|12973.8|12985.5|12964.2|0
1653984140000|2022-05-31 08:02:20|12988.7|12963.7|12988.7|12963.7|12988.7|12963.7|12988.7|12963.7|0
1653984150000|2022-05-31 08:02:30|12987.7|12962.7|12987.7|12962.7|12987.7|12962.7|12987.7|12962.7|1
1653984160000|2022-05-31 08:02:40|12987.3|12962.3|12986.7|12961.7|12987.3|12962.3|12986.7|12961.7|0
1653984190000|2022-05-31 08:03:10|12987|12962|12988.5|12963.5|12988.5|12963.5|12987|12962|1
1653984200000|2022-05-31 08:03:20|12989|12964|12989.1|12964.1|12989.1|12964.1|12989|12964|0
1653984240000|2022-05-31 08:04:00|12982.9|12967.9|12982.9|12967.9|12982.9|12967.9|12982.9|12967.9|0
1653984250000|2022-05-31 08:04:10|12982.8|12967.8|12983.6|12946.1|12983.6|12967.8|12982.8|12945.9|6
1653984270000|2022-05-31 08:04:30|12983.4|12945.9|12983.2|12968.2|12983.4|12968.2|12982.2|12945.9|1
1653984280000|2022-05-31 08:04:40|12982.8|12967.8|12982.8|12967.8|12982.8|12967.8|12982.8|12967.8|5
1653984300000|2022-05-31 08:05:00|12983.2|12968.2|12983.2|12968.2|12983.2|12968.2|12983.2|12968.2|0
1653984310000|2022-05-31 08:05:10|12982.5|12967.5|12982.5|12967.5|12982.5|12967.5|12982.5|12967.5|0
1653984330000|2022-05-31 08:05:30|12982.8|12967.8|12982.8|12967.8|12982.8|12967.8|12982.8|12967.8|0
1653984340000|2022-05-31 08:05:40|12983.1|12968.1|12983.1|12968.1|12983.1|12968.1|12983.1|12968.1|0
1653984390000|2022-05-31 08:06:30|12983.3|12968.3|12984.1|12969.1|12984.1|12969.1|12983.3|12968.3|0
1653984410000|2022-05-31 08:06:50|||||||||4
1653984420000|2022-05-31 08:07:00|12985.8|12970.8|12985.8|12970.8|12985.8|12970.8|12985.8|12970.8|1
1653984430000|2022-05-31 08:07:10|12986.1|12971.1|12986.1|12971.1|12986.1|12971.1|12986.1|12971.1|0
1653984460000|2022-05-31 08:07:40|12991.6|12966.6|12991.6|12966.6|12991.6|12966.6|12991.6|12966.6|0
1653984480000|2022-05-31 08:08:00|12997.9|12972.9|12997.9|12972.9|12997.9|12972.9|12997.9|12972.9|0
1653984490000|2022-05-31 08:08:10|12992.5|12977.5|12995.1|12980.1|12995.1|12980.1|12992.5|12977.5|20
1653984510000|2022-05-31 08:08:30|12998.2|12983.2|12999|12984|12999|12984|12998.2|12983.2|4
1653984520000|2022-05-31 08:08:40|13000.7|12985.7|13009.7|12984.7|13009.7|12986.4|13000.7|12984.7|2
1653984530000|2022-05-31 08:08:50|13009.9|12984.9|13009.9|12984.9|13009.9|12984.9|13009.9|12984.9|0
1653984570000|2022-05-31 08:09:30|13011.9|12986.9|13011.9|12986.9|13011.9|12986.9|13011.9|12986.9|0
1653984620000|2022-05-31 08:10:20|13008.9|12993.9|13008.9|12993.9|13008.9|12993.9|13008.9|12993.9|2
1653984650000|2022-05-31 08:10:50|13008.7|12993.7|13014.7|12989.7|13014.7|12993.7|13008.7|12989.7|6
1653984660000|2022-05-31 08:11:00|13009.2|12994.2|13014|12989|13014|12995.1|13009.2|12989|1
1653984700000|2022-05-31 08:11:40|13021.5|12984|13021.5|12984|13021.5|12984|13021.5|12984|10
1653984720000|2022-05-31 08:12:00|13020.2|12982.7|13022.9|12985.4|13022.9|12994.2|13009.2|12982.7|18
1653984730000|2022-05-31 08:12:10|13020|12982.5|13018.4|12980.9|13020|12982.5|13018.2|12980.7|12
1653984870000|2022-05-31 08:14:30|13017.4|12979.9|13017.4|12979.9|13017.4|12979.9|13017.4|12979.9|0
1653984900000|2022-05-31 08:15:00|13014.9|12977.4|13014.9|12977.4|13014.9|12977.4|13014.9|12977.4|0
1653984930000|2022-05-31 08:15:30|13014.8|12977.3|13014.8|12977.3|13014.8|12977.3|13014.8|12977.3|0
1653985000000|2022-05-31 08:16:40|13012.4|12974.9|13012.4|12974.9|13012.4|12974.9|13012.4|12974.9|0
1653985020000|2022-05-31 08:17:00|12993.6|12978.6|12992.9|12977.9|12993.7|12978.7|12992.9|12977.9|1
1653985050000|2022-05-31 08:17:30|12990.7|12975.7|12991.8|12966.8|12997.7|12975.7|12990.7|12959.3|5
1653985060000|2022-05-31 08:17:40|12992|12967|12992|12967|12992|12967|12992|12967|0
1653985070000|2022-05-31 08:17:50|13000.8|12963.3|13012.4|12974.9|13012.4|12974.9|13000.8|12963.3|0
1653985080000|2022-05-31 08:18:00|13012.9|12975.4|13013.9|12976.4|13013.9|12976.4|13012.9|12975.4|0
1653985090000|2022-05-31 08:18:10|13011.6|12974.1|13011.6|12974.1|13011.6|12974.1|13011.6|12974.1|0
1653985150000|2022-05-31 08:19:10|13011.3|12973.8|13011.3|12973.8|13011.3|12973.8|13011.3|12973.8|0
1653985330000|2022-05-31 08:22:10|13011.2|12973.7|13011.2|12973.7|13011.2|12973.7|13011.2|12973.7|0
1653985630000|2022-05-31 08:27:10|13011.1|12973.6|13011.1|12973.6|13011.1|12973.6|13011.1|12973.6|0
1653985730000|2022-05-31 08:28:50|||||||||5
1653985750000|2022-05-31 08:29:10|13012.7|12975.2|13012.7|12975.2|13012.7|12975.2|13012.7|12975.2|0
1653985770000|2022-05-31 08:29:30|13008.2|12970.7|13005.5|12968|13008.2|12970.7|13005.5|12968|1
1653985790000|2022-05-31 08:29:50|13005.7|12968.2|13006|12968.5|13006|12968.5|13005.7|12968.2|0
1653985800000|2022-05-31 08:30:00|13006.2|12968.7|13006.2|12968.7|13006.2|12968.7|13006.2|12968.7|0
1653985890000|2022-05-31 08:31:30|13006.1|12968.6|13006.1|12968.6|13006.1|12968.6|13006.1|12968.6|0
1653985910000|2022-05-31 08:31:50|||||||||5
1653985950000|2022-05-31 08:32:30|||||||||2
1653985960000|2022-05-31 08:32:40|13005.5|12968|13005.5|12968|13005.5|12968|13005.5|12968|0
1653986020000|2022-05-31 08:33:40|12983.8|12968.8|13008.8|12971.3|13008.8|12971.3|12983.8|12961.9|1
1653986050000|2022-05-31 08:34:10|13002.7|12977.7|13002.7|12977.7|13002.7|12977.7|13002.7|12977.7|0
1653986210000|2022-05-31 08:36:50|12993|12955.5|12993|12955.5|12993|12955.5|12993|12955.5|18
1653986250000|2022-05-31 08:37:30|12993.2|12955.7|12993.2|12955.7|12993.2|12955.7|12993.2|12955.7|0
1653986290000|2022-05-31 08:38:10|12994.1|12956.6|12998.2|12960.7|12998.2|12960.7|12994.1|12956.6|0
1653986300000|2022-05-31 08:38:20|12998.6|12961.1|13002.9|12965.4|13003.2|12965.7|12998.6|12961.1|0
1653986320000|2022-05-31 08:38:40|13003.1|12965.6|13003.2|12965.7|13003.4|12965.9|13003.1|12965.6|0
1653986340000|2022-05-31 08:39:00|||||||||2
1653986370000|2022-05-31 08:39:30|13003.4|12965.9|13003.4|12965.9|13003.4|12965.9|13003.4|12965.9|0
1653986380000|2022-05-31 08:39:40|12993.7|12968.7|12993.7|12968.7|12993.7|12968.7|12993.7|12968.7|0
1653986390000|2022-05-31 08:39:50|12993.9|12968.9|12993.9|12968.9|12993.9|12968.9|12993.9|12968.9|0
1653986400000|2022-05-31 08:40:00|12994.5|12969.5|12994.5|12969.5|12994.5|12969.5|12994.5|12969.5|0
1653986450000|2022-05-31 08:40:50|12994.7|12969.7|12994.7|12969.7|12994.7|12969.7|12994.7|12969.7|0
1653986470000|2022-05-31 08:41:10|12995.5|12970.5|12994.5|12969.5|12995.5|12970.5|12994.5|12969.5|0
1653986530000|2022-05-31 08:42:10|12994.4|12969.4|12994.4|12969.4|12994.4|12969.4|12994.4|12969.4|0
1653986750000|2022-05-31 08:45:50|12994.6|12969.6|12994.6|12969.6|12994.6|12969.6|12994.6|12969.6|5
1653986760000|2022-05-31 08:46:00|12994.9|12969.9|12994.9|12969.9|12994.9|12969.9|12994.9|12969.9|0
1653986780000|2022-05-31 08:46:20|||||||||1
1653986790000|2022-05-31 08:46:30|12996|12971|12991.3|12976.3|12996|12977.5|12991.3|12971|0
1653986850000|2022-05-31 08:47:30|12991.2|12976.2|12991.2|12976.2|12991.2|12976.2|12991.2|12976.2|0
1653987030000|2022-05-31 08:50:30|12984.1|12969.1|12983.9|12968.9|12984.1|12969.1|12983.9|12968.9|12
1653987050000|2022-05-31 08:50:50|12983.6|12968.6|12989.7|12964.7|12989.7|12968.6|12983.6|12964.7|1
1653987060000|2022-05-31 08:51:00|12984.2|12969.2|12983.7|12968.7|12984.2|12969.2|12983.7|12968.7|0
1653987070000|2022-05-31 08:51:10|12983.2|12968.2|12983.2|12968.2|12983.2|12968.2|12983.2|12968.2|0
1653987160000|2022-05-31 08:52:40|12982.5|12967.5|12982.5|12967.5|12982.5|12967.5|12982.5|12967.5|0
1653987170000|2022-05-31 08:52:50|12982.6|12967.6|12982.6|12967.6|12982.6|12967.6|12982.6|12967.6|1
1653987180000|2022-05-31 08:53:00|12982.1|12967.1|12982.1|12967.1|12982.1|12967.1|12982.1|12967.1|0
1653987200000|2022-05-31 08:53:20|12981.6|12966.6|12981.6|12966.6|12981.6|12966.6|12981.6|12966.6|0
1653987210000|2022-05-31 08:53:30|12981.4|12966.4|12980.2|12965.2|12981.4|12966.4|12980.2|12965.2|0
1653987220000|2022-05-31 08:53:40|12979.8|12964.8|12978.7|12963.7|12979.8|12964.8|12978.7|12963.7|0
1653987230000|2022-05-31 08:53:50|12983.3|12968.3|12983.3|12968.3|12983.3|12968.3|12983.3|12968.3|2
1653987290000|2022-05-31 08:54:50|12993|12968|12993|12968|12993|12968|12993|12968|2
1653987340000|2022-05-31 08:55:40|12992.9|12967.9|12992.9|12967.9|12992.9|12967.9|12992.9|12967.9|0
1653987570000|2022-05-31 08:59:30|12993.2|12968.2|12993.2|12968.2|12993.2|12968.2|12993.2|12968.2|2
1653987590000|2022-05-31 08:59:50|12996|12971|12996|12971|12996|12971|12996|12971|1
1653987600000|2022-05-31 09:00:00|12987|12972|12999|12974|12999|12974.6|12987|12971|3
1653987610000|2022-05-31 09:00:10|13012|12997|13012|12997|13012|12997|13012|12997|39
1653987620000|2022-05-31 09:00:20|13012.4|12997.4|13012.6|12997.6|13012.6|12997.6|13012.4|12997.4|6
1653987630000|2022-05-31 09:00:30|13012.4|12997.4|13012.8|12997.8|13012.8|12997.8|13012.4|12997.4|0
1653987650000|2022-05-31 09:00:50|13012.7|12997.7|13012.7|12997.7|13012.7|12997.7|13012.7|12997.7|2
1653987690000|2022-05-31 09:01:30|13012.6|12997.6|13012.6|12997.6|13012.6|12997.6|13012.6|12997.6|0
1653987700000|2022-05-31 09:01:40|||||||||1
1653987730000|2022-05-31 09:02:10|13012.5|12997.5|13013.5|12998.5|13013.5|12998.5|13012.5|12997.5|0
1653987740000|2022-05-31 09:02:20|13013.8|12998.8|13013.8|12998.8|13013.8|12998.8|13013.8|12998.8|1
1653987750000|2022-05-31 09:02:30|13013.4|12998.4|13013.3|12998.3|13013.4|12998.4|13013.3|12998.3|1
1653987770000|2022-05-31 09:02:50|||||||||1
1653987830000|2022-05-31 09:03:50|13013.9|12998.9|13014.8|12999.8|13014.8|12999.8|13013.9|12998.9|1
1653987840000|2022-05-31 09:04:00|13014.5|12999.5|13013.1|12998.1|13014.5|12999.5|13013.1|12998.1|5
1653987850000|2022-05-31 09:04:10|13013.3|12998.3|13013.3|12998.3|13013.3|12998.3|13013.3|12998.3|0
1653987930000|2022-05-31 09:05:30|13013.2|12998.2|13013.2|12998.2|13013.2|12998.2|13013.2|12998.2|0
1653987940000|2022-05-31 09:05:40|13012.6|12997.6|13012.2|12997.2|13012.6|12997.6|13012|12997|2
1653987960000|2022-05-31 09:06:00|13012.5|12997.5|13012.5|12997.5|13012.5|12997.5|13012.5|12997.5|0
1653988040000|2022-05-31 09:07:20|13012.1|12997.1|13012.1|12997.1|13012.1|12997.1|13012.1|12997.1|0
1653988070000|2022-05-31 09:07:50|13013.7|12998.7|13013.7|12998.7|13013.7|12998.7|13013.7|12998.7|7
1653988100000|2022-05-31 09:08:20|13013.1|12998.1|13014.6|12999.6|13014.6|12999.6|13013.1|12998.1|2
1653988110000|2022-05-31 09:08:30|13014.3|12999.3|13014.3|12999.3|13014.3|12999.3|13014.3|12999.3|0
1653988200000|2022-05-31 09:10:00|13023.7|12986.2|13019.4|12981.9|13023.9|12986.4|13019.4|12981.9|28
1653988210000|2022-05-31 09:10:10|13004.1|12989.1|13006.9|12991.9|13006.9|12991.9|13004.1|12989.1|1
1653988240000|2022-05-31 09:10:40|13003.7|12988.7|13003.7|12988.7|13003.7|12988.7|13003.7|12988.7|0
1653988250000|2022-05-31 09:10:50|13003.9|12988.9|13002.5|12987.5|13004.3|12989.3|13002.5|12987.5|1
1653988270000|2022-05-31 09:11:10|13002.4|12987.4|13002.4|12987.4|13002.4|12987.4|13002.4|12987.4|0
1653988320000|2022-05-31 09:12:00|13004.3|12989.3|13004.3|12989.3|13004.3|12989.3|13004.3|12989.3|0
1653988330000|2022-05-31 09:12:10|13004|12989|13004|12989|13004|12989|13004|12989|0
1653988370000|2022-05-31 09:12:50|13004.3|12989.3|13010.6|12985.6|13010.6|12989.3|13004.3|12985.6|1
1653988390000|2022-05-31 09:13:10|13008.5|12993.5|13013|12988|13013|12994.6|13008.5|12988|0
1653988400000|2022-05-31 09:13:20|13014|12989|13013.8|12988.8|13014|12989|13013.8|12988.8|7
1653988410000|2022-05-31 09:13:30|13014.7|12989.7|13014.7|12989.7|13014.7|12989.7|13014.7|12989.7|0
1653988430000|2022-05-31 09:13:50|13015.8|12990.8|13015.8|12990.8|13015.8|12990.8|13015.8|12990.8|0
1653988440000|2022-05-31 09:14:00|13012.3|12997.3|13017.5|12992.5|13019.9|12997.3|13012.3|12992.5|0
1653988450000|2022-05-31 09:14:10|13016.9|13001.9|13018.5|12993.5|13018.5|13001.9|13016.9|12993.5|0
1653988520000|2022-05-31 09:15:20|13015.3|13000.3|13015.3|13000.3|13015.3|13000.3|13015.3|13000.3|0
1653988530000|2022-05-31 09:15:30|13016.3|13001.3|13016.3|13001.3|13016.3|13001.3|13016.3|13001.3|0
1653988540000|2022-05-31 09:15:40|13016.1|13001.1|13016.1|13001.1|13016.1|13001.1|13016.1|13001.1|0
1653988550000|2022-05-31 09:15:50|13015.9|13000.9|13016.1|13001.1|13016.1|13001.1|13015.9|13000.9|3
1653988650000|2022-05-31 09:17:30|13016|13001|13016|13001|13016|13001|13016|13001|0
1653988730000|2022-05-31 09:18:50|13014.4|12999.4|13011.2|12996.2|13014.4|12999.4|13011.2|12996.2|4
1653988740000|2022-05-31 09:19:00|13011.1|12996.1|13011.1|12996.1|13011.1|12996.1|13011.1|12996.1|0
1653988750000|2022-05-31 09:19:10|13011.6|12996.6|13011.6|12996.6|13011.6|12996.6|13011.6|12996.6|0
1653988770000|2022-05-31 09:19:30|13010.4|12995.4|13010.4|12995.4|13010.4|12995.4|13010.4|12995.4|0
1653988800000|2022-05-31 09:20:00|13010.2|12995.2|13007.1|12992.1|13010.2|12995.2|13007.1|12992.1|5
1653988830000|2022-05-31 09:20:30|13005.1|12990.1|13005.1|12990.1|13005.1|12990.1|13005.1|12990.1|0
1653988850000|2022-05-31 09:20:50|13006|12991|13007.1|12992.1|13007.1|12992.1|13006|12991|2
1653988890000|2022-05-31 09:21:30|13004.9|12989.9|13003.2|12988.2|13004.9|12989.9|13003.2|12988.2|2
1653988900000|2022-05-31 09:21:40|13002.9|12987.9|13002.9|12987.9|13002.9|12987.9|13002.9|12987.9|0
1653988930000|2022-05-31 09:22:10|13000.6|12985.6|13002.4|12987.4|13002.4|12987.4|13000.6|12985.6|0
1653988950000|2022-05-31 09:22:30|13002.3|12987.3|13002.3|12987.3|13002.3|12987.3|13002.3|12987.3|0
1653989070000|2022-05-31 09:24:30|13002.1|12987.1|13001.8|12986.8|13002.1|12987.1|13001.8|12986.8|0
1653989100000|2022-05-31 09:25:00|13002|12987|13002.3|12987.3|13002.3|12987.3|13002|12987|0
1653989210000|2022-05-31 09:26:50|12998.8|12983.8|12998.8|12983.8|12998.8|12983.8|12998.8|12983.8|0
1653989220000|2022-05-31 09:27:00|12998.4|12983.4|12998.4|12983.4|12998.4|12983.4|12998.4|12983.4|0
1653989250000|2022-05-31 09:27:30|13000.7|12985.7|13007.1|12982.1|13007.1|12985.7|13000.7|12982.1|3
1653989260000|2022-05-31 09:27:40|13001.9|12986.9|13001.9|12986.9|13001.9|12986.9|13001.9|12986.9|0
1653989320000|2022-05-31 09:28:40|13000.9|12985.9|13000.9|12985.9|13000.9|12985.9|13000.9|12985.9|0
1653989370000|2022-05-31 09:29:30|13001.8|12986.8|13001.8|12986.8|13001.8|12986.8|13001.8|12986.8|4
1653989380000|2022-05-31 09:29:40|13000.9|12985.9|13000.9|12985.9|13000.9|12985.9|13000.9|12985.9|0
1653989470000|2022-05-31 09:31:10|13000.8|12985.8|13000.8|12985.8|13000.8|12985.8|13000.8|12985.8|0
1653989520000|2022-05-31 09:32:00|13001.4|12986.4|13003.5|12988.5|13003.5|12988.5|13001.4|12986.4|1
1653989530000|2022-05-31 09:32:10|13004|12989|13005|12990|13005|12990|13004|12989|2
1653989540000|2022-05-31 09:32:20|13007.4|12992.4|13009.3|12994.3|13009.3|12994.3|13007.4|12992.4|2
1653989550000|2022-05-31 09:32:30|13008.8|12993.8|13010|12995|13010|12995|13008.6|12993.6|0
1653989560000|2022-05-31 09:32:40|13010.5|12995.5|13010.5|12995.5|13010.5|12995.5|13010.5|12995.5|0
1653989570000|2022-05-31 09:32:50|13011|12996|13011.6|12996.6|13011.6|12996.6|13011|12996|0
1653989580000|2022-05-31 09:33:00|13011.9|12996.9|13012.4|12997.4|13012.4|12997.4|13011.9|12996.9|0
1653989590000|2022-05-31 09:33:10|13012.9|12997.9|13013.4|12998.4|13013.4|12998.4|13012.9|12997.9|0
1653989600000|2022-05-31 09:33:20|13012.9|12997.9|13015.1|13000.1|13015.1|13000.1|13012.9|12997.9|2
1653989610000|2022-05-31 09:33:30|13015.6|13000.6|13015.6|13000.6|13015.6|13000.6|13015.6|13000.6|0
1653989620000|2022-05-31 09:33:40|13016.1|13001.1|13016.6|13001.6|13016.6|13001.6|13016.1|13001.1|0
1653989630000|2022-05-31 09:33:50|13017.1|13002.1|13015.4|13000.4|13017.3|13002.3|13015.4|13000.4|5
1653989640000|2022-05-31 09:34:00|13015.9|13000.9|13016.7|13001.7|13016.7|13001.7|13015.9|13000.9|0
1653989650000|2022-05-31 09:34:10|13016.9|13001.9|13017.4|13002.4|13017.4|13002.4|13016.9|13001.9|0
1653989660000|2022-05-31 09:34:20|13017.2|13002.2|13016.9|12991.9|13017.7|13002.7|13016.9|12991.9|1
1653989680000|2022-05-31 09:34:40|13011.5|12996.5|13011.5|12996.5|13011.5|12996.5|13011.5|12996.5|0
1653989700000|2022-05-31 09:35:00|13011.8|12996.8|13011.8|12996.8|13011.8|12996.8|13011.8|12996.8|0
1653989750000|2022-05-31 09:35:50|||||||||1
1653989760000|2022-05-31 09:36:00|13011.4|12996.4|13011.4|12996.4|13011.4|12996.4|13011.4|12996.4|0
1653989820000|2022-05-31 09:37:00|13011.2|12996.2|13011|12996|13011.2|12996.2|13011|12996|0
1653989880000|2022-05-31 09:38:00|13010.8|12995.8|13010.8|12995.8|13010.8|12995.8|13010.8|12995.8|2
1653989900000|2022-05-31 09:38:20|13010.7|12995.7|13010.7|12995.7|13010.7|12995.7|13010.7|12995.7|0
1653989920000|2022-05-31 09:38:40|13010.6|12995.6|13010.6|12995.6|13010.6|12995.6|13010.6|12995.6|0
1653989940000|2022-05-31 09:39:00|13010.5|12995.5|13010.5|12995.5|13010.5|12995.5|13010.5|12995.5|0
1653989980000|2022-05-31 09:39:40|13010.4|12995.4|13010.4|12995.4|13010.4|12995.4|13010.4|12995.4|0
1653989990000|2022-05-31 09:39:50|13010.3|12995.3|13010.3|12995.3|13010.3|12995.3|13010.3|12995.3|1
1653990000000|2022-05-31 09:40:00|13010.1|12995.1|13010.1|12995.1|13010.1|12995.1|13010.1|12995.1|0
1653990020000|2022-05-31 09:40:20|13008.4|12993.4|13008.4|12993.4|13008.4|12993.4|13008.4|12993.4|1
1653990030000|2022-05-31 09:40:30|13007.4|12992.4|13007.4|12992.4|13007.4|12992.4|13007.4|12992.4|1
1653990060000|2022-05-31 09:41:00|13007.2|12992.2|13007.2|12992.2|13007.2|12992.2|13007.2|12992.2|0
1653990120000|2022-05-31 09:42:00|13007.9|12992.9|13007.7|12992.7|13007.9|12992.9|13007.7|12992.7|0
1653990180000|2022-05-31 09:43:00|13007.3|12992.3|13007.3|12992.3|13007.3|12992.3|13007.3|12992.3|0
1653990240000|2022-05-31 09:44:00|13007.1|12992.1|13007.1|12992.1|13007.1|12992.1|13007.1|12992.1|0
1653990300000|2022-05-31 09:45:00|13007.3|12992.3|13007.1|12992.1|13007.3|12992.3|13007.1|12992.1|0
1653990350000|2022-05-31 09:45:50|13006.9|12991.9|13006.9|12991.9|13006.9|12991.9|13006.9|12991.9|0
1653990360000|2022-05-31 09:46:00|13007.3|12992.3|13006.7|12991.7|13007.3|12992.3|13006.7|12991.7|0
1653990390000|2022-05-31 09:46:30|||||||||1
1653990400000|2022-05-31 09:46:40|13006|12991|13004.8|12989.8|13006.9|12991.9|13003.5|12988.5|3
1653990420000|2022-05-31 09:47:00|13004.5|12989.5|13002|12987|13005.2|12990.2|13002|12987|1
1653990430000|2022-05-31 09:47:10|13002.1|12987.1|13004|12989|13004|12989|13002.1|12987.1|0
1653990450000|2022-05-31 09:47:30|13004.3|12989.3|13004.3|12989.3|13004.3|12989.3|13004.3|12989.3|0
1653990480000|2022-05-31 09:48:00|13003.2|12988.2|13000|12985|13003.2|12988.2|13000|12985|4
1653990500000|2022-05-31 09:48:20|13005.9|12980.9|13005.9|12980.9|13005.9|12980.9|13005.9|12980.9|0
1653990540000|2022-05-31 09:49:00|13006.1|12981.1|13005.8|12980.8|13006.1|12981.1|13005.8|12980.8|0
1653990550000|2022-05-31 09:49:10|13005.7|12980.7|13005.7|12980.7|13005.7|12980.7|13005.7|12980.7|0
1653990560000|2022-05-31 09:49:20|12998.3|12983.3|12998.2|12973.2|12998.3|12983.3|12998.2|12973.2|1
1653990570000|2022-05-31 09:49:30|12996.3|12971.3|12996.3|12971.3|12996.3|12971.3|12996.3|12971.3|0
1653990600000|2022-05-31 09:50:00|12994.7|12969.7|12989.3|12974.3|12994.7|12974.3|12989.3|12969.7|0
1653990610000|2022-05-31 09:50:10|12988|12973|12988.6|12973.6|12988.6|12973.6|12988|12973|7
1653990630000|2022-05-31 09:50:30|12987|12972|12987|12972|12987|12972|12987|12972|1
1653990660000|2022-05-31 09:51:00|12992.7|12967.7|12992.5|12967.5|12994|12974.7|12988.5|12967.5|0
1653990720000|2022-05-31 09:52:00|12992.3|12967.3|12992.3|12967.3|12992.3|12967.3|12992.3|12967.3|0
1653990750000|2022-05-31 09:52:30|12990.7|12965.7|12990.7|12965.7|12990.7|12965.7|12990.7|12965.7|1
1653990760000|2022-05-31 09:52:40|12990.3|12965.3|12990.3|12965.3|12990.3|12965.3|12990.3|12965.3|1
1653990770000|2022-05-31 09:52:50|12987.8|12962.8|12987.8|12962.8|12987.8|12962.8|12987.8|12962.8|1
1653990780000|2022-05-31 09:53:00|12988.7|12963.7|12982.9|12967.9|12988.7|12967.9|12982.9|12962.7|0
1653990790000|2022-05-31 09:53:10|12983.9|12968.9|12983.9|12968.9|12983.9|12968.9|12983.9|12968.9|0
1653990810000|2022-05-31 09:53:30|12985.1|12970.1|12985.1|12970.1|12985.1|12970.1|12985.1|12970.1|0
1653990820000|2022-05-31 09:53:40|12985.7|12970.7|12985.7|12970.7|12985.7|12970.7|12985.7|12970.7|0
1653990840000|2022-05-31 09:54:00|12985.4|12970.4|12985.4|12970.4|12985.4|12970.4|12985.4|12970.4|0
1653990900000|2022-05-31 09:55:00|12985|12970|12984.7|12969.7|12985|12970|12984.7|12969.7|0
1653990950000|2022-05-31 09:55:50|12988|12963|12988|12963|12988|12963|12988|12963|1
1653990960000|2022-05-31 09:56:00|12982.7|12967.7|12982.7|12967.7|12982.7|12967.7|12982.7|12967.7|0
1653990990000|2022-05-31 09:56:30|12982.6|12967.6|12982.5|12967.5|12982.6|12967.6|12982.5|12967.5|0
1653991010000|2022-05-31 09:56:50|12988|12963|12982.5|12967.5|12988|12967.8|12982.5|12963|0
1653991020000|2022-05-31 09:57:00|12982.1|12967.1|12982.1|12967.1|12982.1|12967.1|12982.1|12967.1|0
1653991080000|2022-05-31 09:58:00|12981.7|12966.7|12981.7|12966.7|12981.7|12966.7|12981.7|12966.7|0
1653991090000|2022-05-31 09:58:10|12984.7|12959.7|12979.9|12964.9|12984.7|12964.9|12979.9|12959.7|1
1653991100000|2022-05-31 09:58:20|12984.7|12959.7|12979.9|12964.9|12984.7|12964.9|12979.9|12959.7|0
1653991140000|2022-05-31 09:59:00|12988.2|12950.7|12988.6|12951.1|12988.6|12951.1|12988.2|12950.7|0
1653991150000|2022-05-31 09:59:10|12988.4|12950.9|12988.8|12951.3|12988.8|12951.3|12988.4|12950.9|0
1653991160000|2022-05-31 09:59:20|12988.4|12950.9|12988.6|12951.1|12988.7|12951.2|12988.4|12950.9|0
1653991170000|2022-05-31 09:59:30|12988.4|12950.9|12988.6|12951.1|12988.6|12951.1|12988.4|12950.9|0
1653991180000|2022-05-31 09:59:40|12988.4|12950.9|12988.7|12951.2|12988.7|12951.2|12988.4|12950.9|0
1653991190000|2022-05-31 09:59:50|12988.4|12950.9|12988.7|12951.2|12988.7|12951.2|12988.4|12950.9|0
1653991200000|2022-05-31 10:00:00|12988.4|12950.9|12987.3|12949.8|12988.7|12951.2|12987.1|12949.6|0
1653991210000|2022-05-31 10:00:10|12986.8|12949.3|12986.8|12949.3|12987|12949.5|12986.8|12949.3|0
1653991220000|2022-05-31 10:00:20|12987|12949.5|12986.6|12949.1|12987|12949.5|12986.5|12949|0
1653991230000|2022-05-31 10:00:30|12986.5|12949|12986.6|12949.1|12986.8|12949.3|12986.4|12948.9|0
1653991240000|2022-05-31 10:00:40|12986.4|12948.9|12986.6|12949.1|12986.6|12949.1|12986.4|12948.9|0
1653991250000|2022-05-31 10:00:50|12986.4|12948.9|12986.6|12949.1|12986.6|12949.1|12986.4|12948.9|0
1653991260000|2022-05-31 10:01:00|12986.8|12949.3|12986.4|12948.9|12986.8|12949.3|12986.3|12948.8|0
1653991270000|2022-05-31 10:01:10|12986.3|12948.8|12986.4|12948.9|12986.4|12948.9|12986.3|12948.8|0
1653991300000|2022-05-31 10:01:40|12985.5|12948|12985.5|12948|12985.7|12948.2|12985.5|12948|0
1653991310000|2022-05-31 10:01:50|12985.7|12948.2|12985.7|12948.2|12985.7|12948.2|12985.5|12948|0
1653991320000|2022-05-31 10:02:00|12985.5|12948|12981|12943.5|12985.7|12948.2|12981|12943.5|4
1653991330000|2022-05-31 10:02:10|12980.7|12943.2|12980.7|12943.2|12980.7|12943.2|12980.7|12943.2|0
1653991340000|2022-05-31 10:02:20|12979.4|12941.9|12978.7|12941.2|12979.4|12941.9|12978.7|12941.2|1
1653991350000|2022-05-31 10:02:30|12978|12940.5|12978|12940.5|12978|12940.5|12978|12940.5|0
1653991360000|2022-05-31 10:02:40|12980|12942.5|12980|12942.5|12980|12942.5|12980|12942.5|0
1653991370000|2022-05-31 10:02:50|12980.7|12943.2|12980.7|12943.2|12980.7|12943.2|12980.7|12943.2|0
1653991380000|2022-05-31 10:03:00|12982.9|12945.4|12981.2|12943.7|12982.9|12945.4|12981.1|12943.6|4
1653991390000|2022-05-31 10:03:10|12967.6|12952.6|12973.3|12948.3|12983.6|12952.6|12967.6|12943.4|5
1653991400000|2022-05-31 10:03:20|12981.5|12944|12981.7|12944.2|12981.7|12949.1|12974.1|12942.6|0
1653991410000|2022-05-31 10:03:30|12981.4|12943.9|12981.2|12943.7|12981.4|12943.9|12981.2|12943.7|0
1653991440000|2022-05-31 10:04:00|12981|12943.5|12981|12943.5|12981|12943.5|12981|12943.5|0
1653991500000|2022-05-31 10:05:00|12981.2|12943.7|12980.8|12943.3|12981.2|12943.7|12980.8|12943.3|0
1653991560000|2022-05-31 10:06:00|12981.2|12943.7|12981|12943.5|12981.2|12943.7|12981|12943.5|0
1653991580000|2022-05-31 10:06:20|12980.7|12943.2|12980.7|12943.2|12980.7|12943.2|12980.7|12943.2|1
1653991600000|2022-05-31 10:06:40|12980.6|12943.1|12980.6|12943.1|12980.6|12943.1|12980.6|12943.1|0
1653991620000|2022-05-31 10:07:00|12980.8|12943.3|12980.6|12943.1|12980.8|12943.3|12980.6|12943.1|0
1653991640000|2022-05-31 10:07:20|12971.4|12956.4|12971.4|12956.4|12971.4|12956.4|12971.4|12956.4|0
1653991680000|2022-05-31 10:08:00|12971.6|12956.6|12971.4|12956.4|12971.6|12956.6|12971.4|12956.4|0
1653991740000|2022-05-31 10:09:00|12971.7|12956.7|12971.3|12956.3|12971.7|12956.7|12971.3|12956.3|0
1653991750000|2022-05-31 10:09:10|12970.7|12955.7|12970.7|12955.7|12970.7|12955.7|12970.7|12955.7|0
1653991800000|2022-05-31 10:10:00|12970.9|12955.9|12970.5|12955.5|12970.9|12955.9|12970.5|12955.5|0
1653991860000|2022-05-31 10:11:00|12970.9|12955.9|12970.1|12955.1|12970.9|12955.9|12970.1|12955.1|0
1653991920000|2022-05-31 10:12:00|12969.9|12954.9|12969.9|12954.9|12969.9|12954.9|12969.9|12954.9|0
1653991940000|2022-05-31 10:12:20|12972.4|12957.4|12972.4|12957.4|12972.4|12957.4|12972.4|12957.4|0
1653991960000|2022-05-31 10:12:40|12972.7|12957.7|12972.7|12957.7|12972.7|12957.7|12972.7|12957.7|0
1653991980000|2022-05-31 10:13:00|12972.4|12957.4|12971.3|12956.3|12972.4|12957.4|12971.3|12956.3|1
1653992020000|2022-05-31 10:13:40|12972.2|12957.2|12972.2|12957.2|12972.2|12957.2|12972.2|12957.2|0
1653992030000|2022-05-31 10:13:50|12972.5|12957.5|12973.8|12958.8|12974|12959|12972.5|12957.5|1
1653992040000|2022-05-31 10:14:00|12972.9|12957.9|12972.9|12957.9|12972.9|12957.9|12972.9|12957.9|0
1653992060000|2022-05-31 10:14:20|||||||||1
1653992160000|2022-05-31 10:16:00|12972.8|12957.8|12972.8|12957.8|12972.8|12957.8|12972.8|12957.8|0
1653992180000|2022-05-31 10:16:20|12973|12958|12973|12958|12973|12958|12973|12958|0
1653992220000|2022-05-31 10:17:00|12973.2|12958.2|12971.7|12956.7|12973.2|12958.2|12971.7|12956.7|4
1653992390000|2022-05-31 10:19:50|12971.9|12956.9|12971.9|12956.9|12971.9|12956.9|12971.9|12956.9|0
1653992430000|2022-05-31 10:20:30|12971.8|12956.8|12971.8|12956.8|12971.8|12956.8|12971.8|12956.8|0
1653992600000|2022-05-31 10:23:20|12972.7|12957.7|12974.5|12959.5|12974.7|12959.7|12972.7|12957.7|1
1653992610000|2022-05-31 10:23:30|12974.2|12959.2|12974.2|12959.2|12974.2|12959.2|12974.2|12959.2|0
1653992660000|2022-05-31 10:24:20|12974.4|12959.4|12974.5|12959.5|12974.5|12959.5|12974.4|12959.4|1
1653992670000|2022-05-31 10:24:30|12974.7|12959.7|12981.2|12956.2|12981.2|12959.9|12974.7|12956.2|1
1653992680000|2022-05-31 10:24:40|12981.3|12956.3|12981.3|12956.3|12981.3|12956.3|12981.3|12956.3|0
1653992690000|2022-05-31 10:24:50|12981|12956|12981.3|12956.3|12981.3|12956.3|12981|12956|0
1653992700000|2022-05-31 10:25:00|12981|12956|12981.2|12956.2|12981.2|12956.2|12981|12956|0
1653992710000|2022-05-31 10:25:10|12981.3|12956.3|12981.2|12956.2|12981.3|12956.3|12981|12956|0
1653992720000|2022-05-31 10:25:20|12981.3|12956.3|12981.3|12956.3|12981.3|12956.3|12981.3|12956.3|0
1653992730000|2022-05-31 10:25:30|12981|12956|12981.3|12956.3|12981.3|12956.3|12981|12956|0
1653992740000|2022-05-31 10:25:40|12981|12956|12981.1|12956.1|12981.1|12956.1|12981|12956|0
1653992750000|2022-05-31 10:25:50|12981.3|12956.3|12981.1|12956.1|12981.3|12956.3|12981|12956|0
1653992760000|2022-05-31 10:26:00|12981.3|12956.3|12981|12956|12981.3|12956.3|12981|12956|0
1653992770000|2022-05-31 10:26:10|12981.1|12956.1|12981.3|12956.3|12981.3|12956.3|12981.1|12956.1|0
1653992780000|2022-05-31 10:26:20|12981|12956|12981.3|12956.3|12981.3|12956.3|12981|12956|0
1653992790000|2022-05-31 10:26:30|12980.9|12955.9|12981.1|12956.1|12981.1|12956.1|12980.9|12955.9|0
1653992800000|2022-05-31 10:26:40|12981.3|12956.3|12981.1|12956.1|12981.3|12956.3|12980.9|12955.9|0
1653992810000|2022-05-31 10:26:50|12986.6|12949.1|12978.3|12953.3|12986.6|12953.3|12978.3|12946.9|0
1653992820000|2022-05-31 10:27:00|12984.4|12946.9|12978.3|12953.3|12984.4|12953.3|12978.3|12946.9|0
1653992830000|2022-05-31 10:27:10|12984.4|12946.9|12978.3|12953.3|12984.4|12953.3|12978.3|12946.9|0
1653992840000|2022-05-31 10:27:20|12984.4|12946.9|12978.3|12953.3|12984.4|12953.3|12978.3|12946.9|0
1653992850000|2022-05-31 10:27:30|12984.4|12946.9|12978.3|12953.3|12984.4|12953.3|12978.3|12946.9|0
1653992860000|2022-05-31 10:27:40|12984.4|12946.9|12978.3|12953.3|12984.4|12953.3|12978.3|12946.9|0
1653992870000|2022-05-31 10:27:50|12984.4|12946.9|12978.3|12953.3|12984.4|12953.3|12978.3|12946.9|0
1653992880000|2022-05-31 10:28:00|12984.4|12946.9|12979.6|12954.6|12984.4|12954.6|12978.3|12946.9|1
1653992890000|2022-05-31 10:28:10|12985.3|12947.8|12979.3|12954.3|12985.3|12954.3|12979.3|12947.8|0
1653992900000|2022-05-31 10:28:20|12979.6|12954.6|12985|12947.5|12985.3|12954.6|12979.6|12947.1|0
1653992910000|2022-05-31 10:28:30|12985.2|12947.7|12985.2|12947.7|12985.2|12947.7|12985.2|12947.7|0
1653992920000|2022-05-31 10:28:40|12985.3|12947.8|12979.4|12954.4|12985.3|12954.4|12979.4|12947.8|0
1653992930000|2022-05-31 10:28:50|12979.6|12954.6|12985.1|12947.6|12985.1|12954.6|12979.6|12947.6|0
1653992940000|2022-05-31 10:29:00|12985.3|12947.8|12979.4|12954.4|12985.3|12954.4|12979.4|12947.8|0
1653992950000|2022-05-31 10:29:10|12979.6|12954.6|12985.3|12947.8|12985.3|12954.6|12979.6|12947.6|0
1653992960000|2022-05-31 10:29:20|12978.9|12953.9|12979.3|12954.3|12979.3|12954.3|12978.9|12953.9|0
1653992970000|2022-05-31 10:29:30|12985|12947.5|12979.1|12954.1|12985|12954.1|12978.9|12947.5|0
1653992980000|2022-05-31 10:29:40|12985|12947.5|12978.7|12953.7|12985|12953.9|12978.7|12947.5|0
1653992990000|2022-05-31 10:29:50|12979.1|12954.1|12978.9|12953.9|12984.9|12954.2|12978.5|12947.4|0
1653993000000|2022-05-31 10:30:00|12979.1|12954.1|12979.1|12954.1|12979.1|12954.1|12979.1|12954.1|0
1653993010000|2022-05-31 10:30:10|12984.9|12947.4|12978.9|12953.9|12984.9|12953.9|12978.2|12947.4|0
1653993020000|2022-05-31 10:30:20|12978.2|12953.2|12978.9|12953.9|12978.9|12953.9|12978.2|12953.2|0
1653993030000|2022-05-31 10:30:30|12985.3|12947.8|12985.3|12947.8|12985.3|12953.2|12978.2|12947.1|0
1653993040000|2022-05-31 10:30:40|12984.6|12947.1|12985.3|12947.8|12985.3|12947.8|12984.6|12947.1|0
1653993050000|2022-05-31 10:30:50|12984.6|12947.1|12985.3|12947.8|12985.3|12947.8|12984.6|12947.1|0
1653993060000|2022-05-31 10:31:00|12984.6|12947.1|12984.6|12947.1|12985|12947.5|12984.6|12947.1|0
1653993070000|2022-05-31 10:31:10|12985.3|12947.8|12985.3|12947.8|12985.3|12947.8|12984.6|12947.1|0
1653993080000|2022-05-31 10:31:20|12984.6|12947.1|12985.3|12947.8|12985.3|12947.8|12984.6|12947.1|0
1653993090000|2022-05-31 10:31:30|12984.9|12947.4|12985.3|12947.8|12985.3|12947.8|12984.6|12947.1|0
1653993100000|2022-05-31 10:31:40|12984.6|12947.1|12985.3|12947.8|12985.3|12947.8|12984.6|12947.1|0
1653993110000|2022-05-31 10:31:50|12979.4|12954.4|12979.4|12954.4|12979.4|12954.4|12979.4|12954.4|0
1653993120000|2022-05-31 10:32:00|12984.6|12947.1|12985.3|12947.8|12985.3|12947.8|12984.6|12947.1|0
1653993130000|2022-05-31 10:32:10|12984.9|12947.4|12984.9|12947.4|12984.9|12947.4|12984.6|12947.1|0
1653993140000|2022-05-31 10:32:20|12984.6|12947.1|12985.3|12947.8|12985.3|12947.8|12984.6|12947.1|0
1653993150000|2022-05-31 10:32:30|12984.6|12947.1|12985.3|12947.8|12985.3|12947.8|12984.6|12947.1|0
1653993160000|2022-05-31 10:32:40|12984.6|12947.1|12985.3|12947.8|12985.3|12947.8|12984.6|12947.1|0
1653993170000|2022-05-31 10:32:50|12978.1|12953.1|12985.3|12947.8|12985.3|12953.1|12978.1|12947.8|0
1653993180000|2022-05-31 10:33:00|12985.2|12947.7|12979.2|12954.2|12985.2|12954.2|12978.5|12947.4|0
1653993190000|2022-05-31 10:33:10|12979.4|12954.4|12978.9|12953.9|12979.4|12954.4|12978.9|12953.9|0
1653993200000|2022-05-31 10:33:20|12979.4|12954.4|12979.4|12954.4|12979.4|12954.4|12978.9|12953.9|0
1653993210000|2022-05-31 10:33:30|12979.5|12954.5|12979.5|12954.5|12979.5|12954.5|12979|12954|0
1653993220000|2022-05-31 10:33:40|12979|12954|12979.5|12954.5|12979.5|12954.5|12979|12954|0
1653993230000|2022-05-31 10:33:50|12979|12954|12974.4|12959.4|12979.5|12959.4|12974.4|12954|0
1653993240000|2022-05-31 10:34:00|12974.7|12959.7|12974.9|12959.9|12979.9|12959.9|12974.7|12954.9|0
1653993250000|2022-05-31 10:34:10|12984.5|12947|12978.8|12953.8|12984.5|12953.8|12978.8|12947|0
1653993260000|2022-05-31 10:34:20|12984.5|12947|12978.5|12953.5|12984.5|12953.5|12978.5|12947|0
1653993270000|2022-05-31 10:34:30|12978.8|12953.8|12979|12954|12984.5|12954|12978.5|12947|0
1653993280000|2022-05-31 10:34:40|12979.3|12954.3|12979.3|12954.3|12979.3|12954.3|12979.3|12954.3|0
1653993290000|2022-05-31 10:34:50|12979.5|12954.5|12979.5|12954.5|12979.5|12954.5|12979|12954|0
1653993300000|2022-05-31 10:35:00|12979.7|12954.7|12974.3|12959.3|12979.7|12959.3|12973.8|12954.7|0
1653993310000|2022-05-31 10:35:10|12978.6|12953.6|12982.1|12967.1|12982.1|12967.1|12973.6|12953.3|1
1653993320000|2022-05-31 10:35:20|12982.6|12967.6|12982.6|12967.6|12982.6|12967.6|12982.6|12967.6|0
1653993330000|2022-05-31 10:35:30|12982.8|12967.8|12985.6|12970.6|12985.6|12970.6|12982.8|12967.8|1
1653993340000|2022-05-31 10:35:40|12984.2|12969.2|12983.3|12968.3|12984.2|12969.2|12982.9|12967.9|0
1653993350000|2022-05-31 10:35:50|12983.5|12968.5|12983.5|12968.5|12983.5|12968.5|12983.5|12968.5|0
1653993360000|2022-05-31 10:36:00|12982.6|12967.6|12983.5|12968.5|12983.5|12968.5|12982.6|12967.6|0
1653993370000|2022-05-31 10:36:10|12982.9|12967.9|12983.3|12968.3|12983.3|12968.3|12982.9|12967.9|0
1653993380000|2022-05-31 10:36:20|12982.9|12967.9|12983.5|12968.5|12983.5|12968.5|12982.9|12967.9|0
1653993390000|2022-05-31 10:36:30|12983.7|12968.7|12983.7|12968.7|12983.7|12968.7|12983.7|12968.7|0
1653993400000|2022-05-31 10:36:40|12983.8|12968.8|12987.5|12972.5|12987.5|12972.5|12983.8|12968.8|1
1653993410000|2022-05-31 10:36:50|12986.9|12971.9|12987.1|12972.1|12987.1|12972.1|12986.9|12971.9|0
1653993420000|2022-05-31 10:37:00|12986.7|12971.7|12986.2|12971.2|12986.7|12971.7|12985.6|12970.6|4
1653993430000|2022-05-31 10:37:10|12986.4|12971.4|12986.4|12971.4|12986.4|12971.4|12986.4|12971.4|1
1653993440000|2022-05-31 10:37:20|12985.8|12970.8|12986|12971|12986|12971|12985.8|12970.8|0
1653993450000|2022-05-31 10:37:30|12985.8|12970.8|12985.8|12970.8|12986|12971|12985.8|12970.8|0
1653993460000|2022-05-31 10:37:40|12986|12971|12986|12971|12986|12971|12985.8|12970.8|0
1653993470000|2022-05-31 10:37:50|12985.8|12970.8|12986|12971|12986|12971|12985.8|12970.8|0
1653993480000|2022-05-31 10:38:00|12986.2|12971.2|12986.3|12971.3|12986.3|12971.3|12986.2|12971.2|0
1653993490000|2022-05-31 10:38:10|12986.2|12971.2|12986.3|12971.3|12986.3|12971.3|12986.2|12971.2|0
1653993500000|2022-05-31 10:38:20|12986.2|12971.2|12986.3|12971.3|12986.3|12971.3|12986.2|12971.2|0
1653993510000|2022-05-31 10:38:30|12986.2|12971.2|12986.3|12971.3|12986.3|12971.3|12986.2|12971.2|0
1653993520000|2022-05-31 10:38:40|12986.2|12971.2|12986.3|12971.3|12986.3|12971.3|12986.2|12971.2|0
1653993530000|2022-05-31 10:38:50|12986.2|12971.2|12986.3|12971.3|12986.3|12971.3|12986.2|12971.2|0
1653993540000|2022-05-31 10:39:00|12986.1|12971.1|12986.3|12971.3|12986.3|12971.3|12986.1|12971.1|0
1653993550000|2022-05-31 10:39:10|12986.1|12971.1|12986.3|12971.3|12986.3|12971.3|12986.1|12971.1|0
1653993560000|2022-05-31 10:39:20|12986.1|12971.1|12986.3|12971.3|12986.3|12971.3|12986.1|12971.1|0
1653993570000|2022-05-31 10:39:30|12986.1|12971.1|12986.3|12971.3|12986.3|12971.3|12986.1|12971.1|0
1653993580000|2022-05-31 10:39:40|12978.8|12963.8|12972|12957|12978.8|12963.8|12972|12957|2
1653993610000|2022-05-31 10:40:10|12972.9|12947.9|12972.9|12947.9|12972.9|12947.9|12972.9|12947.9|9
1653993630000|2022-05-31 10:40:30|12972.8|12947.8|12972.8|12947.8|12972.8|12947.8|12972.8|12947.8|0
1653993640000|2022-05-31 10:40:40|12972.7|12947.7|12972.7|12947.7|12972.7|12947.7|12972.7|12947.7|0
1653993660000|2022-05-31 10:41:00|12964.2|12949.2|12958.8|12943.8|12964.2|12949.2|12958.8|12943.8|1
1653993770000|2022-05-31 10:42:50|12958.9|12921.4|12958.9|12921.4|12958.9|12921.4|12958.9|12921.4|3
1653993780000|2022-05-31 10:43:00|12956.6|12919.1|12956.6|12919.1|12956.6|12919.1|12956.6|12919.1|0
1653993830000|2022-05-31 10:43:50|12954.1|12916.6|12958.1|12920.6|12958.1|12920.6|12951.2|12913.7|0
1653993850000|2022-05-31 10:44:10|12957.4|12919.9|12957.4|12919.9|12957.4|12919.9|12957.4|12919.9|0
1653993910000|2022-05-31 10:45:10|12958.9|12921.4|12951.6|12936.6|12958.9|12936.6|12951.6|12921.4|3
1653993930000|2022-05-31 10:45:30|12949.7|12934.7|12949.7|12934.7|12949.7|12934.7|12949.7|12934.7|0
1653993960000|2022-05-31 10:46:00|12944.9|12929.9|12952.3|12914.8|12952.3|12929.9|12944.9|12914.7|2
1653993980000|2022-05-31 10:46:20|12955.2|12917.7|12955.4|12917.9|12955.4|12917.9|12955.2|12917.7|0
1653993990000|2022-05-31 10:46:30|12955.6|12918.1|12955.9|12918.4|12955.9|12918.4|12955.6|12918.1|0
1653994000000|2022-05-31 10:46:40|12956.3|12918.8|12956.5|12919|12956.5|12919|12956.3|12918.8|0
1653994030000|2022-05-31 10:47:10|||||||||3
1653994050000|2022-05-31 10:47:30|12956.4|12918.9|12956.4|12918.9|12956.4|12918.9|12956.4|12918.9|0
1653994130000|2022-05-31 10:48:50|12956.8|12919.3|12957|12919.5|12957|12919.5|12956.8|12919.3|0
1653994140000|2022-05-31 10:49:00|12959.8|12922.3|12959.8|12922.3|12959.8|12922.3|12959.8|12922.3|0
1653994160000|2022-05-31 10:49:20|12960.2|12922.7|12950.7|12935.7|12960.2|12935.7|12950.2|12922.7|0
1653994170000|2022-05-31 10:49:30|12952.2|12937.2|12976.6|12939.1|12976.6|12939.1|12952.2|12937.2|4
1653994200000|2022-05-31 10:50:00|12978.8|12941.3|12979.3|12941.8|12979.3|12941.8|12978.8|12941.3|0
1653994210000|2022-05-31 10:50:10|12980.6|12943.1|12980.6|12943.1|12980.6|12943.1|12980.6|12943.1|0
1653994220000|2022-05-31 10:50:20|12978.2|12940.7|12978.2|12940.7|12980.8|12943.3|12978.2|12940.7|0
1653994230000|2022-05-31 10:50:30|12980.7|12943.2|12980.7|12943.2|12980.7|12943.2|12980.7|12943.2|0
1653994240000|2022-05-31 10:50:40|12979.5|12942|12980.4|12942.9|12980.4|12950.4|12975|12942|0
1653994260000|2022-05-31 10:51:00|12981.1|12943.6|12981.1|12943.6|12981.1|12943.6|12981.1|12943.6|0
1653994290000|2022-05-31 10:51:30|12981.4|12943.9|12981.4|12943.9|12981.4|12943.9|12981.4|12943.9|0
1653994300000|2022-05-31 10:51:40|12982|12944.5|12982|12944.5|12982|12944.5|12982|12944.5|0
1653994380000|2022-05-31 10:53:00|12982.8|12945.3|12982.8|12945.3|12982.8|12945.3|12982.8|12945.3|0
1653994390000|2022-05-31 10:53:10|12983.4|12945.9|12983.4|12945.9|12983.4|12945.9|12983.4|12945.9|0
1653994540000|2022-05-31 10:55:40|12985.7|12948.2|12976.9|12961.9|12985.7|12961.9|12976.7|12948.2|53
1653994550000|2022-05-31 10:55:50|12977.4|12962.4|13000.3|12975.3|13002|12975.5|12976.7|12953.7|7
1653994560000|2022-05-31 10:56:00|13000.1|12975.1|13007.8|12982.8|13007.8|12985.6|13000.1|12975.1|3
1653994570000|2022-05-31 10:56:10|13008.3|12983.3|13008.5|12983.5|13008.5|12983.5|13008.3|12983.3|0
1653994580000|2022-05-31 10:56:20|13005.9|12990.9|13007.7|12982.7|13020|13000.5|13005.9|12980|17
1653994590000|2022-05-31 10:56:30|13000.3|12985.3|13011|12986|13011|12987.7|13000.3|12982.1|5
1653994600000|2022-05-31 10:56:40|13010|12995|13011.1|12973.6|13011.1|12995|13004.2|12973.4|2
1653994610000|2022-05-31 10:56:50|13010.3|12972.8|13010.3|12972.8|13010.3|12972.8|13010.3|12972.8|0
1653994620000|2022-05-31 10:57:00|13013.6|12976.1|13013.7|12976.2|13013.7|12976.2|13013.6|12976.1|0
1653994630000|2022-05-31 10:57:10|13013.9|12976.4|13005.9|12980.9|13013.9|12980.9|13005.9|12974.2|0
1653994640000|2022-05-31 10:57:20|13012.3|12974.8|13003.6|12978.6|13012.3|12980.2|13003.6|12974.8|1
1653994690000|2022-05-31 10:58:10|13003.5|12978.5|13003.5|12978.5|13003.5|12978.5|13003.5|12978.5|0
1653994700000|2022-05-31 10:58:20|12997.5|12982.5|13001.6|12976.6|13001.6|12982.5|12997.5|12976.6|1
1653994760000|2022-05-31 10:59:20|13000|12975|13000|12975|13000|12975|13000|12975|0
1653994770000|2022-05-31 10:59:30|12995.5|12970.5|12995.9|12970.9|12995.9|12970.9|12995.5|12970.5|1
1653994780000|2022-05-31 10:59:40|12996.2|12971.2|12996.2|12971.2|12996.2|12971.2|12996.2|12971.2|0
1653994800000|2022-05-31 11:00:00|12992.9|12977.9|12994.4|12979.4|12994.4|12979.4|12992.9|12977.9|0
1653994830000|2022-05-31 11:00:30|12992.2|12977.2|12981.9|12956.9|12992.2|12977.2|12981.9|12956.9|1
1653994840000|2022-05-31 11:00:40|12988|12963|12997.1|12972.1|12997.1|12972.1|12988|12963|1
1653994850000|2022-05-31 11:00:50|12997.7|12972.7|12997.9|12972.9|12997.9|12972.9|12997.7|12972.7|1
1653994860000|2022-05-31 11:01:00|12998.6|12973.6|12998.9|12973.9|12998.9|12973.9|12998.4|12973.4|0
1653994890000|2022-05-31 11:01:30|12999.2|12974.2|12999.2|12974.2|12999.2|12974.2|12999.2|12974.2|0
1653994910000|2022-05-31 11:01:50|12998.5|12973.5|12998.5|12973.5|12998.5|12973.5|12998.5|12973.5|1
1653994920000|2022-05-31 11:02:00|12998.7|12973.7|13007.5|12992.5|13007.5|12992.5|12998.7|12973.7|2
1653994930000|2022-05-31 11:02:10|13005.7|12990.7|13003.6|12988.6|13005.7|12990.7|13002.6|12987.6|2
1653994960000|2022-05-31 11:02:40|13003.5|12988.5|13003.5|12988.5|13003.5|12988.5|13003.5|12988.5|0
1653994970000|2022-05-31 11:02:50|13003.4|12988.4|13003.9|12988.9|13003.9|12988.9|13003.4|12988.4|5
1653994990000|2022-05-31 11:03:10|13004.3|12989.3|13005.6|12980.6|13005.6|12989.3|13003.7|12980.6|3
1653995000000|2022-05-31 11:03:20|||||||||1
1653995010000|2022-05-31 11:03:30|13001.8|12976.8|13001.8|12976.8|13001.8|12976.8|13001.8|12976.8|0
1653995040000|2022-05-31 11:04:00|13001.7|12976.7|13006.5|12969|13006.5|12981.6|12996.6|12969|1
1653995080000|2022-05-31 11:04:40|13006.4|12968.9|12999.2|12974.2|13006.5|12974.2|12999.2|12968.9|1
1653995120000|2022-05-31 11:05:20|12999.4|12974.4|12999.4|12974.4|12999.4|12974.4|12999.4|12974.4|1
1653995160000|2022-05-31 11:06:00|12999.3|12974.3|12999.5|12974.5|12999.5|12974.5|12999.3|12974.3|1
1653995200000|2022-05-31 11:06:40|12999.4|12984.4|13001.4|12986.4|13001.4|12986.4|12999.4|12984.4|4
1653995220000|2022-05-31 11:07:00|12998.9|12983.9|12998.9|12983.9|12998.9|12983.9|12998.9|12983.9|1
1653995230000|2022-05-31 11:07:10|12998|12983|13000.4|12975.4|13000.4|12983|12998|12975.4|1
1653995240000|2022-05-31 11:07:20|||||||||1
1653995250000|2022-05-31 11:07:30|||||||||1
1653995280000|2022-05-31 11:08:00|13000.2|12975.2|13000.6|12975.6|13000.6|12982|12997|12975.2|2
1653995290000|2022-05-31 11:08:10|13000.7|12975.7|13000.5|12975.5|13000.7|12975.7|13000.5|12975.5|1
1653995310000|2022-05-31 11:08:30|13000.2|12975.2|13018.1|12980.6|13018.1|12980.6|13000|12970.2|9
1653995320000|2022-05-31 11:08:40|13016.4|12978.9|13017.6|12980.1|13017.6|12980.1|13016.4|12978.9|0
1653995330000|2022-05-31 11:08:50|||||||||3
1653995340000|2022-05-31 11:09:00|13017.5|12980|13017.5|12980|13017.5|12980|13017.5|12980|2
1653995350000|2022-05-31 11:09:10|13017.4|12979.9|13017.4|12979.9|13017.4|12979.9|13017.4|12979.9|0
1653995390000|2022-05-31 11:09:50|||||||||3
1653995400000|2022-05-31 11:10:00|13016.4|12978.9|13014.3|12976.8|13016.4|12978.9|13014.3|12976.8|4
1653995410000|2022-05-31 11:10:10|13004.8|12989.8|13004.8|12989.8|13004.8|12989.8|13004.8|12989.8|0
1653995440000|2022-05-31 11:10:40|13004.7|12989.7|13004.7|12989.7|13004.7|12989.7|13004.7|12989.7|0
1653995450000|2022-05-31 11:10:50|13018.4|12980.9|13018.4|12980.9|13018.4|12980.9|13018.4|12980.9|1
1653995460000|2022-05-31 11:11:00|13018.3|12980.8|13019|12981.5|13019|12981.5|13018.3|12980.8|0
1653995490000|2022-05-31 11:11:30|13019.2|12981.7|13019.2|12981.7|13019.2|12981.7|13019.2|12981.7|0
1653995510000|2022-05-31 11:11:50|13012.8|12987.8|13012.8|12987.8|13012.8|12987.8|13012.8|12987.8|0
1653995520000|2022-05-31 11:12:00|13012.4|12987.4|13015.4|12990.4|13015.4|12990.4|13011.7|12986.7|2
1653995530000|2022-05-31 11:12:10|13023|12985.5|13023.5|12986|13023.5|12986|13023|12985.5|0
1653995540000|2022-05-31 11:12:20|||||||||1
1653995560000|2022-05-31 11:12:40|13016.3|12991.3|13016.5|12991.5|13017.2|12992.2|13016.3|12991.3|2
1653995570000|2022-05-31 11:12:50|13023.7|12986.2|13016.4|12991.4|13023.7|12991.4|13016.4|12986.2|1
1653995580000|2022-05-31 11:13:00|13022.3|12984.8|13016.1|12991.1|13022.3|12991.2|13016.1|12984.8|0
1653995590000|2022-05-31 11:13:10|13015.3|12990.3|13014.4|12989.4|13015.3|12990.3|13014.4|12989.4|0
1653995610000|2022-05-31 11:13:30|13014.2|12989.2|13014.6|12989.6|13014.6|12989.6|13014.2|12989.2|2
1653995620000|2022-05-31 11:13:40|13014.5|12989.5|13014.5|12989.5|13014.5|12989.5|13014.5|12989.5|0
1653995670000|2022-05-31 11:14:30|13009.3|12994.3|13009.3|12994.3|13009.3|12994.3|13009.3|12994.3|0
1653995710000|2022-05-31 11:15:10|13009.2|12994.2|13009.2|12994.2|13009.2|12994.2|13009.2|12994.2|1
1653995730000|2022-05-31 11:15:30|13009.1|12994.1|13009.1|12994.1|13009.1|12994.1|13009.1|12994.1|0
1653995750000|2022-05-31 11:15:50|13014|12989|13014|12989|13014|12989|13014|12989|4
1653995760000|2022-05-31 11:16:00|13017.8|12980.3|13017.8|12980.3|13017.8|12980.3|13017.8|12980.3|1
1653995770000|2022-05-31 11:16:10|||||||||1
1653995850000|2022-05-31 11:17:30|13018|12980.5|13018|12980.5|13018|12980.5|13018|12980.5|0
1653995860000|2022-05-31 11:17:40|13018.4|12980.9|13018.5|12981|13018.5|12981|13018.4|12980.9|0
1653995890000|2022-05-31 11:18:10|13020.1|12982.6|13020.1|12982.6|13020.1|12982.6|13020.1|12982.6|0
1653996030000|2022-05-31 11:20:30|13021|12983.5|13021|12983.5|13021|12983.5|13021|12983.5|1
1653996050000|2022-05-31 11:20:50|12977.8|12952.8|13011.8|12974.3|13011.8|12974.3|12977.8|12952.8|15
1653996060000|2022-05-31 11:21:00|13010.8|12973.3|13010.8|12973.3|13011.1|12973.6|13007.6|12970.1|2
1653996070000|2022-05-31 11:21:10|13011|12973.5|13002.4|12977.4|13011|12977.4|13002.4|12973.2|1
1653996080000|2022-05-31 11:21:20|13002.3|12977.3|13002.3|12977.3|13002.3|12977.3|13002.3|12977.3|1
1653996090000|2022-05-31 11:21:30|13001.9|12976.9|13002.4|12977.4|13002.4|12977.4|13001.9|12976.9|0
1653996110000|2022-05-31 11:21:50|13001.7|12976.7|13001.7|12976.7|13001.7|12976.7|13001.7|12976.7|0
1653996120000|2022-05-31 11:22:00|13002.4|12977.4|13002.9|12977.9|13002.9|12977.9|13002.4|12977.4|1
1653996130000|2022-05-31 11:22:10|13002.7|12977.7|13002.2|12977.2|13002.7|12977.7|13002.2|12977.2|0
1653996150000|2022-05-31 11:22:30|13002|12977|13002|12977|13002|12977|13002|12977|0
1653996160000|2022-05-31 11:22:40|13001.9|12976.9|13001.5|12976.5|13001.9|12976.9|13001.5|12976.5|0
1653996180000|2022-05-31 11:23:00|13001.9|12976.9|13005.4|12980.4|13005.4|12980.4|13001.9|12976.9|0
1653996190000|2022-05-31 11:23:10|||||||||1
1653996200000|2022-05-31 11:23:20|13005.2|12980.2|13005.2|12990.2|13005.2|12990.2|13000.2|12980.2|1
1653996210000|2022-05-31 11:23:30|13008.1|12983.1|13008.1|12983.1|13008.1|12983.1|13008.1|12983.1|2
1653996220000|2022-05-31 11:23:40|13008.7|12983.7|13008.7|12983.7|13008.7|12983.7|13008.7|12983.7|0
1653996230000|2022-05-31 11:23:50|13008.2|12983.2|13008.2|12983.2|13008.2|12983.2|13008.2|12983.2|0
1653996240000|2022-05-31 11:24:00|13008|12983|13008|12983|13008|12983|13008|12983|0
1653996250000|2022-05-31 11:24:10|13009.2|12984.2|13009.2|12984.2|13009.2|12984.2|13009.2|12984.2|0
1653996260000|2022-05-31 11:24:20|13010|12985|13012.2|12987.2|13012.2|12987.2|13010|12985|0
1653996300000|2022-05-31 11:25:00|13013.5|12988.5|13009.2|12994.2|13014.6|12994.2|13009.2|12988.5|0
1653996310000|2022-05-31 11:25:10|13009.7|12994.7|13009.7|12994.7|13009.7|12994.7|13009.7|12994.7|0
1653996320000|2022-05-31 11:25:20|13015.1|13000.1|13020.1|12995.1|13021.6|13000.1|13015.1|12995.1|2
1653996330000|2022-05-31 11:25:30|13019.6|12994.6|13025.7|12988.2|13025.7|12994.6|13019.6|12988.2|2
1653996340000|2022-05-31 11:25:40|13026|12988.5|13025.6|12988.1|13026|12988.5|13025.6|12988.1|1
1653996350000|2022-05-31 11:25:50|13025.9|12988.4|13025.9|12988.4|13025.9|12988.4|13025.9|12988.4|3
1653996500000|2022-05-31 11:28:20|13020.2|12995.2|13020.2|12995.2|13020.2|12995.2|13020.2|12995.2|1
1653996510000|2022-05-31 11:28:30|13020|12995|13020|12995|13020|12995|13020|12995|1
1653996520000|2022-05-31 11:28:40|13025.5|12988|13025.5|12988|13025.5|12988|13025.5|12988|0
1653996600000|2022-05-31 11:30:00|13019.6|12994.6|13019.6|12994.6|13019.6|12994.6|13019.6|12994.6|2
1653996690000|2022-05-31 11:31:30|13019.7|12994.7|13019.7|12994.7|13019.7|12994.7|13019.7|12994.7|0
1653996700000|2022-05-31 11:31:40|13015.5|13000.5|13018|13003|13018|13003|13015.5|13000.5|0
1653996730000|2022-05-31 11:32:10|13021.9|12984.4|13012.9|12987.9|13021.9|12987.9|13012.4|12984.4|1
1653996740000|2022-05-31 11:32:20|13010.5|12985.5|13004.2|12989.2|13010.5|12989.8|13004.2|12984.8|0
1653996750000|2022-05-31 11:32:30|13006.5|12991.5|13006.5|12991.5|13006.5|12991.5|13006.5|12991.5|0
1653996760000|2022-05-31 11:32:40|13015.7|12978.2|13005.7|12990.7|13015.7|12990.7|13005.7|12978.2|0
1653996770000|2022-05-31 11:32:50|13005|12990|13004.9|12989.9|13005|12990|13004.9|12989.9|0
1653996780000|2022-05-31 11:33:00|13004.5|12989.5|13011.6|12996.6|13012.6|12997.6|13004.5|12989.5|2
1653996800000|2022-05-31 11:33:20|13012|12997|13012|12997|13012|12997|13012|12997|1
1653996810000|2022-05-31 11:33:30|13018.1|12993.1|13018.1|12993.1|13018.1|12993.1|13018.1|12993.1|1
1653996840000|2022-05-31 11:34:00|13014.9|12999.9|13016.1|13001.1|13016.6|13001.6|13014.9|12999.9|5
1653996850000|2022-05-31 11:34:10|13016.3|13001.3|13015.8|13000.8|13016.3|13001.3|13015.8|13000.8|0
1653996860000|2022-05-31 11:34:20|13008.4|12993.4|13001.9|12986.9|13008.4|12993.4|13001.9|12980.5|5
1653996870000|2022-05-31 11:34:30|13001.5|12986.5|13002.3|12987.3|13007.5|12988.5|13001.5|12982.5|0
1653996880000|2022-05-31 11:34:40|13010.7|12973.2|13010.2|12972.7|13010.7|12973.2|13010.2|12972.7|1
1653996890000|2022-05-31 11:34:50|13009.1|12971.6|13005.9|12968.4|13009.1|12971.6|13005.9|12968.4|0
1653996910000|2022-05-31 11:35:10|13009.1|12971.6|13001.5|12986.5|13009.1|12986.5|13001.5|12971.6|1
1653996920000|2022-05-31 11:35:20|13006.9|12991.9|13008|12993|13008|12993|13006.9|12991.9|0
1653996930000|2022-05-31 11:35:30|13008.7|12993.7|13008.7|12993.7|13008.7|12993.7|13008.7|12993.7|0
1653996960000|2022-05-31 11:36:00|13008.6|12993.6|13008.6|12993.6|13008.6|12993.6|13008.6|12993.6|0
1653997000000|2022-05-31 11:36:40|13009.1|12994.1|13009.1|12994.1|13009.1|12994.1|13009.1|12994.1|0
1653997020000|2022-05-31 11:37:00|13009.4|12994.4|13009.4|12994.4|13009.4|12994.4|13009.4|12994.4|0
1653997030000|2022-05-31 11:37:10|13008.2|12993.2|13009.4|12994.4|13009.4|12994.4|13008.2|12993.2|1
1653997090000|2022-05-31 11:38:10|13009.2|12994.2|13008.6|12993.6|13009.2|12994.2|13008.6|12993.6|0
1653997260000|2022-05-31 11:41:00|13008.5|12993.5|13008.5|12993.5|13008.5|12993.5|13008.5|12993.5|0
1653997320000|2022-05-31 11:42:00|13008.8|12993.8|13008.5|12993.5|13008.8|12993.8|13008.5|12993.5|0
1653997330000|2022-05-31 11:42:10|13008.8|12993.8|13008.8|12993.8|13008.8|12993.8|13008.8|12993.8|0
1653997350000|2022-05-31 11:42:30|13008.5|12993.5|13006.8|12991.8|13008.5|12993.5|13006.8|12991.8|0
1653997360000|2022-05-31 11:42:40|13007|12992|13006.5|12991.5|13007.3|12992.3|13006.2|12991.2|0
1653997370000|2022-05-31 11:42:50|13006.4|12991.4|13006.5|12991.5|13007|12992|13006.2|12991.2|0
1653997380000|2022-05-31 11:43:00|13006.2|12991.2|13006.1|12991.1|13007|12992|13006|12991|0
1653997390000|2022-05-31 11:43:10|13006|12991|13005.8|12990.8|13006.6|12991.6|13005.8|12990.8|0
1653997400000|2022-05-31 11:43:20|13006.6|12991.6|13005.8|12990.8|13006.6|12991.6|13005.8|12990.8|0
1653997410000|2022-05-31 11:43:30|13006.5|12991.5|13006.1|12991.1|13006.6|12991.6|13005.8|12990.8|0
1653997420000|2022-05-31 11:43:40|13006.6|12991.6|13005.8|12990.8|13006.6|12991.6|13005.8|12990.8|0
1653997430000|2022-05-31 11:43:50|13006|12991|13008.2|12993.2|13008.2|12993.2|13005.8|12990.8|1
1653997440000|2022-05-31 11:44:00|13009.8|12994.8|13009.6|12994.6|13013|12998|13009.1|12994.1|2
1653997450000|2022-05-31 11:44:10|13010.6|12995.6|13010.6|12995.6|13010.6|12995.6|13010.6|12995.6|0
1653997460000|2022-05-31 11:44:20|13011.6|12996.6|13009.9|12994.9|13012.6|12997.6|13009.9|12994.9|0
1653997470000|2022-05-31 11:44:30|13014.5|12989.5|13014.3|12989.3|13016.1|12991.1|13013.8|12988.8|0
1653997480000|2022-05-31 11:44:40|13014.6|12989.6|13014.6|12989.6|13014.6|12989.6|13014.6|12989.6|0
1653997500000|2022-05-31 11:45:00|13014.3|12989.3|13014.9|12989.9|13015.3|12999.2|13013.6|12989.3|5
1653997540000|2022-05-31 11:45:40|13014.7|12989.7|13006.5|12991.5|13014.7|12991.5|13006.5|12987.9|0
1653997680000|2022-05-31 11:48:00|13006.4|12991.4|13006.6|12991.6|13006.8|12991.8|13006.4|12991.4|2
1653997740000|2022-05-31 11:49:00|13007.7|12992.7|13005.9|12990.9|13007.7|12992.7|13005.9|12990.9|0
1653997910000|2022-05-31 11:51:50|13006|12991|13006|12991|13006|12991|13006|12991|1
1653997980000|2022-05-31 11:53:00|13005.1|12990.1|13005.1|12990.1|13005.1|12990.1|13005.1|12990.1|0
1653998030000|2022-05-31 11:53:50|13006|12991|13006|12991|13006|12991|13006|12991|1
1653998040000|2022-05-31 11:54:00|13005.8|12990.8|13006.1|12991.1|13006.1|12991.1|13005.3|12990.3|0
1653998050000|2022-05-31 11:54:10|13005.8|12990.8|13005.8|12990.8|13005.8|12990.8|13005.8|12990.8|0
1653998090000|2022-05-31 11:54:50|13005.3|12990.3|13005.8|12990.8|13005.8|12990.8|13005.1|12990.1|2
1653998140000|2022-05-31 11:55:40|13005.1|12990.1|13005.1|12990.1|13005.1|12990.1|13005.1|12990.1|0
1653998150000|2022-05-31 11:55:50|13006.1|12991.1|13006.5|12991.5|13006.5|12991.5|13006.1|12991.1|1
1653998160000|2022-05-31 11:56:00|13006.1|12991.1|13006.6|12981.6|13007.6|12992.6|13005.6|12981.1|6
1653998170000|2022-05-31 11:56:10|13008.2|12983.2|13008.1|12983.1|13008.2|12983.2|13008.1|12983.1|1
1653998190000|2022-05-31 11:56:30|13008|12983|13008|12983|13008|12983|13008|12983|0
1653998240000|2022-05-31 11:57:20|13006.1|12981.1|13000.4|12985.4|13006.1|12985.4|13000.4|12981.1|3
1653998250000|2022-05-31 11:57:30|13000.6|12985.6|13001.7|12986.7|13006.6|12986.7|13000.1|12981.6|0
1653998260000|2022-05-31 11:57:40|13001.4|12986.4|13001.4|12986.4|13001.4|12986.4|13001.4|12986.4|0
1653998270000|2022-05-31 11:57:50|13002.3|12987.3|13009.8|12984.8|13009.8|12987.3|13002.3|12982.7|1
1653998280000|2022-05-31 11:58:00|13007.7|12982.7|13007.9|12982.9|13007.9|12982.9|13007.7|12982.7|0
1653998290000|2022-05-31 11:58:10|13008.8|12983.8|13009.2|12984.2|13009.3|12984.3|13008.8|12983.8|0
1653998310000|2022-05-31 11:58:30|13008.8|12983.8|13008.8|12983.8|13008.8|12983.8|13008.8|12983.8|0
1653998390000|2022-05-31 11:59:50|13003.4|12988.4|13003.8|12988.8|13003.8|12988.8|13003.4|12988.4|0
1653998400000|2022-05-31 12:00:00|13001.6|12986.6|13002.8|12965.3|13002.8|12986.6|13001.6|12964.2|2
1653998410000|2022-05-31 12:00:10|13003.2|12965.7|13003.3|12965.8|13003.3|12965.8|13003|12965.5|2
1653998420000|2022-05-31 12:00:20|13003|12965.5|12997.4|12972.4|13003.3|12972.4|12997.4|12965.1|0
1653998460000|2022-05-31 12:01:00|12995|12980|12994|12979|12995|12980|12994|12979|1
1653998470000|2022-05-31 12:01:10|12996.2|12981.2|12996.2|12981.2|12996.2|12981.2|12996.2|12981.2|0
1653998500000|2022-05-31 12:01:40|12997.5|12982.5|12997.5|12982.5|12997.5|12982.5|12997.5|12982.5|0
1653998510000|2022-05-31 12:01:50|13007.6|12982.6|13008.1|12983.1|13008.1|12983.1|13007.6|12982.6|6
1653998530000|2022-05-31 12:02:10|13007.7|12982.7|13007.3|12982.3|13007.7|12982.7|13007.3|12982.3|1
1653998540000|2022-05-31 12:02:20|13012.9|12975.4|13007.3|12982.3|13012.9|12982.3|13007.3|12975.2|2
1653998560000|2022-05-31 12:02:40|13008.3|12983.3|13008|12983|13008.3|12988.5|13003.5|12983|0
1653998570000|2022-05-31 12:02:50|||||||||1
1653998590000|2022-05-31 12:03:10|13007.6|12982.6|13007.6|12982.6|13007.6|12982.6|13007.6|12982.6|0
1653998610000|2022-05-31 12:03:30|13007.5|12982.5|13007.8|12982.8|13007.8|12982.8|13007.5|12982.5|3
1653998620000|2022-05-31 12:03:40|13007.1|12982.1|13007|12982|13007.1|12982.1|13007|12982|1
1653998640000|2022-05-31 12:04:00|13006.6|12981.6|13006.3|12981.3|13006.6|12981.6|13006.3|12981.3|2
1653998670000|2022-05-31 12:04:30|12999.9|12984.9|13002.6|12965.1|13008.6|12984.9|12999.9|12965.1|5
1653998690000|2022-05-31 12:04:50|12989.2|12974.2|12995.1|12970.1|12995.1|12974.2|12988.3|12968.8|1
1653998700000|2022-05-31 12:05:00|12993|12968|12991.4|12966.4|12993|12968|12991.4|12966.4|0
1653998710000|2022-05-31 12:05:10|12985.3|12970.3|12994.4|12956.9|12994.4|12970.3|12985.3|12956.9|2
1653998730000|2022-05-31 12:05:30|12990.2|12952.7|12990.2|12952.7|12990.2|12952.7|12990.2|12952.7|0
1653998740000|2022-05-31 12:05:40|12986|12961|12988.3|12963.3|12988.5|12963.5|12986|12961|1
1653998750000|2022-05-31 12:05:50|12983.3|12968.3|12983.3|12968.3|12983.3|12968.3|12983.3|12968.3|2
1653998760000|2022-05-31 12:06:00|12988.1|12963.1|12988.1|12963.1|12988.1|12963.1|12988.1|12963.1|0
1653998770000|2022-05-31 12:06:10|12982.7|12967.7|12982.4|12967.4|12982.7|12967.7|12982.4|12967.4|1
1653998790000|2022-05-31 12:06:30|||||||||2
1653998810000|2022-05-31 12:06:50|12982.2|12967.2|12985.7|12960.7|12985.7|12967.2|12982.2|12960.7|6
1653998820000|2022-05-31 12:07:00|12987.5|12972.5|12986.3|12971.3|12987.5|12972.5|12986.3|12971.3|1
1653998830000|2022-05-31 12:07:10|12987.3|12972.3|12986.9|12971.9|12987.3|12972.3|12986.9|12971.9|0
1653998840000|2022-05-31 12:07:20|12987.4|12972.4|12986.8|12971.8|12987.4|12972.4|12984.9|12969.9|2
1653998850000|2022-05-31 12:07:30|12983|12968|12980.7|12965.7|12983|12968|12980.7|12965.7|0
1653998860000|2022-05-31 12:07:40|12984.2|12969.2|12984.2|12969.2|12984.2|12969.2|12984.2|12969.2|1
1653998870000|2022-05-31 12:07:50|12983.6|12968.6|12983.6|12968.6|12983.6|12968.6|12983.6|12968.6|0
1653998880000|2022-05-31 12:08:00|12983.4|12968.4|12983.4|12968.4|12983.4|12968.4|12983.4|12968.4|1
1653998890000|2022-05-31 12:08:10|12980.8|12965.8|12939.9|12902.4|12983.6|12968.6|12937.3|12899.8|8
1653998900000|2022-05-31 12:08:20|12939.4|12901.9|12943.2|12905.7|12943.2|12905.7|12939.4|12901.9|17
1653998910000|2022-05-31 12:08:30|12943.9|12906.4|12943.9|12906.4|12943.9|12906.4|12943.9|12906.4|0
1653998940000|2022-05-31 12:09:00|12935.3|12920.3|12947.1|12909.6|12947.1|12920.3|12935.3|12909.6|2
1653998950000|2022-05-31 12:09:10|12951.8|12914.3|12952|12914.5|12952|12914.5|12951.8|12914.3|0
1653998960000|2022-05-31 12:09:20|12947.2|12922.2|12947.2|12922.2|12947.2|12922.2|12947.2|12922.2|0
1653998970000|2022-05-31 12:09:30|12947|12922|12947|12922|12947|12922|12947|12922|1
1653998980000|2022-05-31 12:09:40|12945.6|12920.6|12944.6|12919.6|12945.6|12920.6|12944.6|12919.6|0
1653998990000|2022-05-31 12:09:50|12943.3|12918.3|12943.1|12918.1|12943.3|12918.3|12943.1|12918.1|2
1653999020000|2022-05-31 12:10:20|12942.8|12917.8|12927.3|12912.3|12947.3|12917.8|12927.3|12909.4|6
1653999030000|2022-05-31 12:10:30|12926.6|12911.6|12918.9|12893.9|12926.6|12911.6|12918.9|12893.9|5
1653999040000|2022-05-31 12:10:40|12919.2|12894.2|12893.5|12856|12919.2|12894.2|12884.3|12856|5
1653999050000|2022-05-31 12:10:50|12893.1|12855.6|12883.7|12858.7|12893.1|12861.1|12883.7|12853.7|10
1653999070000|2022-05-31 12:11:10|12884|12859|12884|12859|12884|12859|12884|12859|6
1653999080000|2022-05-31 12:11:20|12879.4|12864.4|12900.8|12863.3|12900.8|12872|12879.4|12863.3|4
1653999090000|2022-05-31 12:11:30|12899.5|12862|12899.1|12861.6|12899.5|12862|12899.1|12861.6|0
1653999100000|2022-05-31 12:11:40|12897.9|12860.4|12897.9|12860.4|12897.9|12860.4|12897.9|12860.4|2
1653999110000|2022-05-31 12:11:50|12895.9|12858.4|12883.1|12868.1|12895.9|12868.1|12883.1|12858.4|0
1653999120000|2022-05-31 12:12:00|12883.2|12868.2|12883.2|12868.2|12883.2|12868.2|12883.2|12868.2|0
1653999130000|2022-05-31 12:12:10|12884.4|12859.4|12884.4|12859.4|12884.4|12865.5|12880.5|12859.4|4
1653999140000|2022-05-31 12:12:20|12884.7|12859.7|12884.7|12859.7|12884.7|12859.7|12884.7|12859.7|0
1653999150000|2022-05-31 12:12:30|12884.4|12859.4|12884|12859|12884.4|12859.4|12884|12859|1
1653999160000|2022-05-31 12:12:40|12883.7|12858.7|12877|12852|12883.7|12863.3|12877|12852|2
1653999170000|2022-05-31 12:12:50|12872.9|12857.9|12872.9|12857.9|12872.9|12857.9|12872.9|12857.9|0
1653999180000|2022-05-31 12:13:00|12876.6|12851.6|12876.6|12851.6|12876.6|12851.6|12876.6|12851.6|1
1653999200000|2022-05-31 12:13:20|12872.5|12857.5|12872.9|12857.9|12874|12859|12872.5|12857.5|1
1653999210000|2022-05-31 12:13:30|12871.9|12856.9|12872.3|12857.3|12872.3|12857.3|12871.8|12856.8|3
1653999220000|2022-05-31 12:13:40|12870.8|12855.8|12869.7|12854.7|12870.8|12855.8|12869.7|12854.7|2
1653999230000|2022-05-31 12:13:50|12868.4|12853.4|12868.4|12853.4|12868.4|12853.4|12867.9|12852.9|1
1653999240000|2022-05-31 12:14:00|12868.1|12853.1|12867.8|12852.8|12869.6|12854.6|12867.3|12852.3|1
1653999250000|2022-05-31 12:14:10|12867.7|12852.7|12867.7|12852.7|12867.7|12852.7|12867.7|12852.7|1
1653999260000|2022-05-31 12:14:20|12867.6|12852.6|12867.3|12852.3|12867.6|12852.6|12867.3|12852.3|0
1653999270000|2022-05-31 12:14:30|12877.5|12862.5|12877.2|12862.2|12877.5|12862.5|12877.2|12862.2|1
1653999280000|2022-05-31 12:14:40|12879.1|12864.1|12879.1|12864.1|12879.1|12864.1|12879.1|12864.1|0
1653999290000|2022-05-31 12:14:50|12887.4|12849.9|12880|12855|12887.4|12855.4|12880|12849.4|3
1653999300000|2022-05-31 12:15:00|12879|12854|12879.1|12854.1|12879.1|12860.8|12869.5|12853.8|2
1653999320000|2022-05-31 12:15:20|12878.8|12853.8|12868.6|12853.6|12878.8|12857.4|12868.6|12853.6|1
1653999330000|2022-05-31 12:15:30|12869.4|12854.4|12870.9|12855.9|12870.9|12855.9|12869.4|12854.4|2
1653999340000|2022-05-31 12:15:40|12871.3|12856.3|12871.3|12856.3|12871.3|12856.3|12871.3|12856.3|0
1653999350000|2022-05-31 12:15:50|12873.8|12858.8|12887.6|12850.1|12887.6|12858.8|12873.8|12850.1|5
1653999360000|2022-05-31 12:16:00|12887.8|12850.3|12888.7|12851.2|12888.7|12851.2|12887.8|12850.3|0
1653999370000|2022-05-31 12:16:10|12888.5|12851|12878.9|12853.9|12888.5|12856.3|12878.9|12851|0
1653999380000|2022-05-31 12:16:20|12878.6|12853.6|12871.6|12856.6|12878.6|12857.6|12871.6|12853.6|1
1653999390000|2022-05-31 12:16:30|12870.3|12855.3|12868.5|12853.5|12870.3|12855.3|12868|12853|0
1653999400000|2022-05-31 12:16:40|12868|12853|12870.5|12855.5|12870.5|12855.5|12866.7|12851.7|2
1653999410000|2022-05-31 12:16:50|12870.2|12855.2|12878.8|12863.8|12878.8|12863.8|12870.2|12855.2|5
1653999420000|2022-05-31 12:17:00|12879.8|12864.8|12884.2|12869.2|12884.2|12869.2|12879.8|12864.8|4
1653999430000|2022-05-31 12:17:10|12884.3|12869.3|12883.8|12868.8|12884.3|12869.3|12883.8|12868.8|0
1653999440000|2022-05-31 12:17:20|12882.7|12867.7|12882.7|12867.7|12882.7|12867.7|12882.7|12867.7|0
1653999450000|2022-05-31 12:17:30|12880.7|12865.7|12878.5|12863.5|12880.7|12865.7|12878.5|12863.5|0
1653999460000|2022-05-31 12:17:40|12878|12863|12877.1|12862.1|12878|12863|12877.1|12862.1|0
1653999470000|2022-05-31 12:17:50|12876.5|12861.5|12882.9|12845.4|12883.1|12861.5|12875.2|12845.4|14
1653999480000|2022-05-31 12:18:00|12883.1|12845.6|12875|12860|12883.1|12860|12873.1|12845.6|1
1653999490000|2022-05-31 12:18:10|12873.7|12858.7|12872.8|12857.8|12873.7|12858.7|12872.8|12857.8|1
1653999500000|2022-05-31 12:18:20|12873.6|12858.6|12872.9|12857.9|12873.6|12858.6|12872.4|12857.4|1
1653999510000|2022-05-31 12:18:30|12876.7|12861.7|12890.8|12853.3|12890.8|12861.7|12876.7|12853.3|1
1653999520000|2022-05-31 12:18:40|12881.8|12866.8|12890.9|12865.9|12891.2|12867.1|12881.8|12863.3|0
1653999540000|2022-05-31 12:19:00|12898.6|12861.1|12898.6|12861.1|12898.6|12861.1|12898.6|12861.1|0
1653999570000|2022-05-31 12:19:30|12899.3|12861.8|12899.3|12861.8|12899.3|12861.8|12899.3|12861.8|0
1653999580000|2022-05-31 12:19:40|12899.1|12861.6|12898.9|12861.4|12899.1|12861.6|12898.9|12861.4|0
1653999590000|2022-05-31 12:19:50|12900|12862.5|12900|12862.5|12900|12862.5|12900|12862.5|1
1653999610000|2022-05-31 12:20:10|12894.7|12869.7|12905.9|12868.4|12905.9|12869.7|12894.5|12868.4|2
1653999630000|2022-05-31 12:20:30|12907.2|12869.7|12908.2|12870.7|12908.2|12870.7|12906.2|12868.7|6
1653999650000|2022-05-31 12:20:50|12908|12870.5|12908|12870.5|12908|12870.5|12908|12870.5|1
1653999660000|2022-05-31 12:21:00|12907.5|12870|12907.1|12869.6|12907.5|12870|12907.1|12869.6|0
1653999670000|2022-05-31 12:21:10|12910.3|12872.8|12902.5|12887.5|12910.3|12887.5|12899.9|12872.8|2
1653999680000|2022-05-31 12:21:20|12903.4|12888.4|12903.4|12888.4|12903.4|12888.4|12903.4|12888.4|0
1653999690000|2022-05-31 12:21:30|12903.2|12888.2|12903.4|12888.4|12903.8|12888.8|12903.2|12888.2|2
1653999700000|2022-05-31 12:21:40|12901.9|12886.9|12902.8|12887.8|12902.8|12887.8|12901.9|12886.9|1
1653999720000|2022-05-31 12:22:00|12903.4|12888.4|12908.8|12893.8|12908.8|12893.8|12903.4|12888.4|1
1653999730000|2022-05-31 12:22:10|12908.1|12893.1|12908.1|12893.1|12908.1|12893.1|12908.1|12893.1|1
1653999750000|2022-05-31 12:22:30|12907.8|12892.8|12906.2|12891.2|12907.8|12892.8|12905.2|12890.2|1
1653999760000|2022-05-31 12:22:40|12904.3|12889.3|12909.1|12894.1|12910.6|12895.6|12904|12889|0
1653999780000|2022-05-31 12:23:00|12903.4|12888.4|12902.9|12887.9|12903.4|12888.4|12902.9|12887.9|0
1653999800000|2022-05-31 12:23:20|12909.9|12894.9|12909.9|12894.9|12909.9|12894.9|12909.9|12894.9|1
1653999810000|2022-05-31 12:23:30|12909.6|12894.6|12910.4|12895.4|12910.4|12895.4|12909.6|12894.6|0
1653999840000|2022-05-31 12:24:00|12910.7|12895.7|12903.9|12888.9|12912.4|12895.7|12903.9|12887.3|4
1653999860000|2022-05-31 12:24:20|12903.3|12888.3|12900.5|12885.5|12903.3|12888.3|12900.5|12885.5|4
1653999870000|2022-05-31 12:24:30|12901.1|12886.1|12910|12885|12910|12886.1|12901.1|12885|1
1653999880000|2022-05-31 12:24:40|12904.8|12889.8|12903.9|12888.9|12904.8|12889.8|12903.9|12888.9|0
1653999890000|2022-05-31 12:24:50|12902.7|12887.7|12902.7|12887.7|12902.7|12887.7|12902.7|12887.7|0
1653999910000|2022-05-31 12:25:10|12902.6|12887.6|12902.6|12887.6|12902.6|12887.6|12902.6|12887.6|5
1653999930000|2022-05-31 12:25:30|12902.4|12887.4|12902.2|12887.2|12902.4|12887.4|12902.2|12887.2|0
1653999960000|2022-05-31 12:26:00|12903.1|12888.1|12903.1|12888.1|12903.1|12888.1|12903.1|12888.1|0
1653999970000|2022-05-31 12:26:10|12903|12888|12902.6|12887.6|12903|12888|12902.6|12887.6|0
1653999980000|2022-05-31 12:26:20|12900.1|12885.1|12900.1|12885.1|12900.1|12885.1|12900.1|12885.1|1
1654000000000|2022-05-31 12:26:40|12900|12885|12900|12885|12900|12885|12900|12885|0
1654000010000|2022-05-31 12:26:50|12900.2|12885.2|12900.2|12885.2|12900.2|12885.2|12900.2|12885.2|0
1654000030000|2022-05-31 12:27:10|12901.7|12886.7|12901.7|12886.7|12901.7|12886.7|12901.7|12886.7|0
1654000040000|2022-05-31 12:27:20|||||||||1
1654000060000|2022-05-31 12:27:40|12900|12885|12899.8|12884.8|12900|12885|12899.8|12884.8|2
1654000070000|2022-05-31 12:27:50|12904.1|12879.1|12904.1|12879.1|12904.1|12879.1|12904.1|12879.1|2
1654000090000|2022-05-31 12:28:10|12903.8|12878.8|12902.5|12877.5|12903.8|12883.4|12898.4|12877.5|1
1654000130000|2022-05-31 12:28:50|12907.1|12869.6|12907.1|12869.6|12907.1|12869.6|12907.1|12869.6|4
1654000140000|2022-05-31 12:29:00|12906.7|12869.2|12905.9|12868.4|12906.7|12869.2|12905.9|12868.4|1
1654000150000|2022-05-31 12:29:10|12904.8|12867.3|12894|12869|12904.8|12869|12894|12863.1|0
1654000160000|2022-05-31 12:29:20|12893.6|12868.6|12897.7|12860.2|12899.5|12868.6|12892.7|12859.9|0
1654000170000|2022-05-31 12:29:30|12898.1|12860.6|12892.6|12867.6|12898.1|12867.6|12892.4|12860.6|0
1654000180000|2022-05-31 12:29:40|12892.4|12867.4|12892.4|12867.4|12897.9|12867.4|12891.8|12860.4|2
1654000190000|2022-05-31 12:29:50|12892.5|12867.5|12892.2|12867.2|12892.5|12872.9|12887.7|12867.2|1
1654000200000|2022-05-31 12:30:00|12891.4|12866.4|12888.7|12863.7|12891.4|12866.4|12888.7|12863.7|1
1654000210000|2022-05-31 12:30:10|12884|12869|12886.1|12871.1|12886.1|12871.1|12884|12869|0
1654000220000|2022-05-31 12:30:20|12887.1|12872.1|12894.7|12879.7|12897.2|12879.7|12887.1|12872.1|6
1654000230000|2022-05-31 12:30:30|12895.1|12880.1|12903|12888|12908.4|12890.1|12895.1|12880.1|6
1654000250000|2022-05-31 12:30:50|12902.6|12887.6|12901.9|12886.9|12902.6|12887.6|12901.9|12886.9|0
1654000260000|2022-05-31 12:31:00|12902.6|12887.6|12899.7|12874.7|12902.6|12887.6|12896.9|12874.7|1
1654000290000|2022-05-31 12:31:30|12895.5|12870.5|12895.5|12870.5|12895.5|12870.5|12895.5|12870.5|0
1654000350000|2022-05-31 12:32:30|||||||||1
1654000360000|2022-05-31 12:32:40|12891.4|12876.4|12905.2|12880.2|12905.2|12880.2|12891.4|12876.4|6
1654000370000|2022-05-31 12:32:50|12902.2|12887.2|12902.2|12887.2|12902.8|12887.8|12902.2|12887.2|3
1654000380000|2022-05-31 12:33:00|12902.9|12887.9|12903.3|12888.3|12903.3|12888.3|12902.9|12887.9|1
1654000390000|2022-05-31 12:33:10|12903.7|12888.7|12902.4|12887.4|12904.2|12889.2|12902.4|12887.4|1
1654000400000|2022-05-31 12:33:20|12902.2|12887.2|12899.8|12884.8|12902.2|12887.2|12899.8|12884.8|1
1654000410000|2022-05-31 12:33:30|12899.5|12884.5|12892.9|12877.9|12899.5|12884.5|12892.9|12877.9|0
1654000430000|2022-05-31 12:33:50|12897.2|12872.2|12896.1|12871.1|12897.2|12872.2|12896.1|12871.1|0
1654000440000|2022-05-31 12:34:00|12896.7|12871.7|12896.2|12871.2|12896.7|12871.7|12896.2|12871.2|0
1654000510000|2022-05-31 12:35:10|12895.1|12870.1|12895.1|12870.1|12895.1|12870.1|12895.1|12870.1|0
1654000530000|2022-05-31 12:35:30|12895|12870|12895|12870|12895|12870|12895|12870|1
1654000540000|2022-05-31 12:35:40|12894.7|12869.7|12889|12874|12894.7|12874.3|12889|12869.7|1
1654000560000|2022-05-31 12:36:00|12885.1|12870.1|12885.2|12870.2|12885.5|12870.5|12885.1|12870.1|2
1654000570000|2022-05-31 12:36:10|12885.5|12870.5|12886.6|12871.6|12886.6|12871.6|12885.5|12870.5|0
1654000580000|2022-05-31 12:36:20|12886.8|12871.8|12887.7|12872.7|12887.7|12872.7|12886.8|12871.8|6
1654000590000|2022-05-31 12:36:30|12886.8|12871.8|12886.8|12871.8|12886.8|12871.8|12886.8|12871.8|4
1654000640000|2022-05-31 12:37:20|12886.3|12871.3|12885.8|12870.8|12886.3|12871.3|12885.8|12870.8|0
1654000650000|2022-05-31 12:37:30|12884.5|12869.5|12883.4|12868.4|12884.5|12869.5|12883.4|12868.4|1
1654000660000|2022-05-31 12:37:40|12886|12871|12886|12871|12886|12871|12886|12871|1
1654000680000|2022-05-31 12:38:00|12885.7|12870.7|12885.7|12870.7|12885.7|12870.7|12885.7|12870.7|0
1654000710000|2022-05-31 12:38:30|12885.6|12870.6|12885.6|12870.6|12885.6|12870.6|12885.6|12870.6|1
1654000740000|2022-05-31 12:39:00|12885|12870|12883.4|12868.4|12885|12870|12883.4|12868.4|2
1654000750000|2022-05-31 12:39:10|12883.2|12868.2|12883|12868|12883.2|12868.2|12883|12868|0
1654000770000|2022-05-31 12:39:30|12882.2|12867.2|12882.2|12867.2|12882.2|12867.2|12882.2|12867.2|0
1654000800000|2022-05-31 12:40:00|12883.1|12868.1|12877|12862|12883.1|12868.1|12877|12862|4
1654000810000|2022-05-31 12:40:10|12877.1|12862.1|12874.6|12859.6|12877.1|12862.1|12874.6|12859.6|5
1654000840000|2022-05-31 12:40:40|12874|12859|12874|12859|12874|12859|12874|12859|5
1654000860000|2022-05-31 12:41:00|12873.6|12858.6|12870.6|12855.6|12873.6|12858.6|12870.6|12855.6|1
1654000890000|2022-05-31 12:41:30|12870.2|12855.2|12869.9|12854.9|12870.2|12855.2|12869.9|12854.9|1
1654000920000|2022-05-31 12:42:00|12872.4|12847.4|12875.3|12837.8|12875.3|12852|12867|12837.8|3
1654000930000|2022-05-31 12:42:10|12872.1|12834.6|12872.1|12834.6|12872.1|12834.6|12872.1|12834.6|0
1654000940000|2022-05-31 12:42:20|12863.7|12838.7|12863.7|12838.7|12863.7|12838.7|12863.7|12838.7|2
1654000950000|2022-05-31 12:42:30|12862.7|12837.7|12856.5|12841.5|12862.7|12841.7|12856.5|12837.2|0
1654000960000|2022-05-31 12:42:40|12856.4|12841.4|12855.5|12840.5|12856.4|12841.4|12855.5|12840.5|0
1654000970000|2022-05-31 12:42:50|12855|12840|12857.5|12842.5|12857.5|12842.5|12855|12840|3
1654000980000|2022-05-31 12:43:00|12858.2|12843.2|12858.6|12843.6|12859|12844|12858.2|12843.2|2
1654000990000|2022-05-31 12:43:10|12859.4|12844.4|12858.3|12843.3|12859.4|12844.4|12857.8|12842.8|7
1654001000000|2022-05-31 12:43:20|12860.9|12845.9|12865.1|12850.1|12865.1|12850.1|12860.9|12845.9|6
1654001010000|2022-05-31 12:43:30|12864.8|12849.8|12866.4|12851.4|12866.4|12851.4|12864.8|12849.8|2
1654001020000|2022-05-31 12:43:40|12865.8|12850.8|12865.8|12850.8|12865.8|12850.8|12865.8|12850.8|0
1654001090000|2022-05-31 12:44:50|12865.6|12850.6|12864.6|12849.6|12865.6|12850.6|12864.6|12849.6|0
1654001100000|2022-05-31 12:45:00|12864.9|12849.9|12862.1|12847.1|12864.9|12849.9|12862.1|12847.1|3
1654001110000|2022-05-31 12:45:10|12861.9|12846.9|12877.8|12840.3|12877.8|12846.9|12861.9|12839.9|16
1654001120000|2022-05-31 12:45:20|12872.2|12847.2|12872.2|12847.2|12872.2|12847.2|12872.2|12847.2|0
1654001140000|2022-05-31 12:45:40|12873.1|12848.1|12873|12848|12873.1|12848.1|12873|12848|0
1654001150000|2022-05-31 12:45:50|12864.7|12849.7|12864.7|12849.7|12864.7|12849.7|12864.7|12849.7|0
1654001160000|2022-05-31 12:46:00|||||||||1
1654001170000|2022-05-31 12:46:10|12865|12850|12865.2|12850.2|12865.2|12850.2|12865|12850|0
1654001180000|2022-05-31 12:46:20|12865|12850|12864.7|12849.7|12865|12850|12864.7|12849.7|0
1654001190000|2022-05-31 12:46:30|12864.3|12849.3|12864.3|12849.3|12864.3|12849.3|12864.3|12849.3|0
1654001200000|2022-05-31 12:46:40|12862.7|12847.7|12862.7|12847.7|12862.7|12847.7|12862.7|12847.7|0
1654001220000|2022-05-31 12:47:00|12863|12848|12863|12848|12863|12848|12863|12848|0
1654001270000|2022-05-31 12:47:50|12863.6|12848.6|12863.6|12848.6|12863.6|12848.6|12863.6|12848.6|0
1654001290000|2022-05-31 12:48:10|12863.8|12848.8|12863.7|12848.7|12864.8|12849.8|12863.7|12848.7|2
1654001300000|2022-05-31 12:48:20|12863.4|12848.4|12869.6|12854.6|12870.2|12855.2|12863.4|12848.4|2
1654001310000|2022-05-31 12:48:30|12869.9|12854.9|12869.9|12854.9|12869.9|12854.9|12869.7|12854.7|0
1654001320000|2022-05-31 12:48:40|12871.8|12856.8|12879.1|12854.1|12879.1|12856.8|12871.8|12854.1|6
1654001330000|2022-05-31 12:48:50|12874.5|12859.5|12874.5|12859.5|12874.5|12859.5|12874.5|12859.5|0
1654001340000|2022-05-31 12:49:00|12874.8|12859.8|12874.5|12859.5|12874.8|12859.8|12874.5|12859.5|1
1654001350000|2022-05-31 12:49:10|12874.8|12859.8|12874.8|12859.8|12874.8|12859.8|12874.8|12859.8|0
1654001370000|2022-05-31 12:49:30|12875.1|12860.1|12875.8|12860.8|12875.8|12860.8|12875.1|12860.1|0
1654001390000|2022-05-31 12:49:50|12876.3|12861.3|12895.7|12858.2|12895.7|12867.8|12876.3|12858.2|4
1654001400000|2022-05-31 12:50:00|12889.8|12864.8|12891.7|12866.7|12891.7|12866.7|12889.8|12864.8|0
1654001440000|2022-05-31 12:50:40|12892.1|12867.1|12892.1|12867.1|12892.1|12867.1|12892.1|12867.1|0
1654001480000|2022-05-31 12:51:20|12887.6|12872.6|12887.3|12872.3|12887.6|12872.6|12887.3|12872.3|1
1654001490000|2022-05-31 12:51:30|12887|12872|12887|12872|12887|12872|12887|12872|0
1654001560000|2022-05-31 12:52:40|12886.9|12871.9|12886.9|12871.9|12886.9|12871.9|12886.9|12871.9|1
1654001580000|2022-05-31 12:53:00|12885.7|12870.7|12887.8|12872.8|12887.8|12872.8|12885.7|12870.7|3
1654001590000|2022-05-31 12:53:10|12887.5|12872.5|12887.5|12872.5|12887.5|12872.5|12887.5|12872.5|0
1654001640000|2022-05-31 12:54:00|12888.2|12873.2|12893.6|12878.6|12893.7|12878.7|12888.2|12873.2|6
1654001650000|2022-05-31 12:54:10|12893.2|12878.2|12893.6|12878.6|12893.9|12878.9|12893.2|12878.2|2
1654001660000|2022-05-31 12:54:20|12893.9|12878.9|12872.2|12857.2|12893.9|12878.9|12872.2|12851.1|16
1654001670000|2022-05-31 12:54:30|12871.6|12856.6|12866.7|12851.7|12875.3|12856.6|12866.7|12850.3|6
1654001690000|2022-05-31 12:54:50|12862.2|12847.2|12861.8|12846.8|12862.2|12847.2|12861.8|12846.8|1
1654001700000|2022-05-31 12:55:00|12862.1|12847.1|12862.3|12847.3|12862.3|12847.3|12862.1|12847.1|0
1654001710000|2022-05-31 12:55:10|12861.6|12846.6|12861.6|12846.6|12861.6|12846.6|12861.6|12846.6|1
1654001720000|2022-05-31 12:55:20|12858.3|12843.3|12856.8|12841.8|12858.3|12843.3|12856.8|12841.8|0
1654001730000|2022-05-31 12:55:30|12857.1|12842.1|12855.8|12840.8|12857.1|12842.1|12855.8|12840.8|0
1654001740000|2022-05-31 12:55:40|12856.3|12841.3|12855.9|12840.9|12856.3|12841.3|12855.9|12840.9|1
1654001750000|2022-05-31 12:55:50|12856.7|12841.7|12855.5|12840.5|12856.7|12841.7|12855.5|12840.5|1
1654001760000|2022-05-31 12:56:00|12854|12839|12854|12839|12854|12839|12854|12839|0
1654001770000|2022-05-31 12:56:10|12853.7|12838.7|12853.7|12838.7|12853.7|12838.7|12853.7|12838.7|0
1654001800000|2022-05-31 12:56:40|12853.6|12838.6|12853.6|12838.6|12853.6|12838.6|12853.6|12838.6|0
1654001820000|2022-05-31 12:57:00|||||||||1
1654001830000|2022-05-31 12:57:10|12854.5|12839.5|12854.5|12839.5|12854.5|12839.5|12854.5|12839.5|0
1654001920000|2022-05-31 12:58:40|12855.1|12840.1|12854.8|12839.8|12855.1|12840.1|12854.8|12839.8|0
1654001930000|2022-05-31 12:58:50|||||||||1
1654001940000|2022-05-31 12:59:00|12854.1|12839.1|12852.6|12837.6|12854.1|12839.1|12852.3|12837.3|1
1654001950000|2022-05-31 12:59:10|12852.3|12837.3|12852.3|12837.3|12852.3|12837.3|12852.3|12837.3|0
1654001960000|2022-05-31 12:59:20|12853.7|12838.7|12853.6|12838.6|12853.7|12838.7|12852.9|12837.9|6
1654001970000|2022-05-31 12:59:30|12854.2|12839.2|12852.3|12837.3|12854.2|12839.2|12852.3|12837.3|12
1654001980000|2022-05-31 12:59:40|12852.1|12837.1|12846.8|12831.8|12852.5|12837.5|12846.8|12831.8|6
1654001990000|2022-05-31 12:59:50|12846.5|12831.5|12846.3|12831.3|12846.5|12831.5|12846.3|12831.3|7
1654002040000|2022-05-31 13:00:40|12843.3|12828.3|12856.6|12831.6|12874.5|12837.7|12834.8|12819.8|92
1654002050000|2022-05-31 13:00:50|12850.8|12835.8|12848|12833|12850.8|12835.8|12848|12833|0
1654002060000|2022-05-31 13:01:00|12846.4|12831.4|12846.4|12831.4|12846.4|12831.4|12846.4|12831.4|1
1654002070000|2022-05-31 13:01:10|12849.8|12834.8|12849.8|12834.8|12849.8|12834.8|12849.8|12834.8|5
1654002080000|2022-05-31 13:01:20|12850.5|12835.5|12851.1|12836.1|12851.1|12836.1|12850.5|12835.5|2
1654002090000|2022-05-31 13:01:30|12851.2|12836.2|12855.8|12840.8|12855.8|12840.8|12851.2|12836.2|7
1654002100000|2022-05-31 13:01:40|12856.1|12841.1|12861.9|12846.9|12861.9|12846.9|12856.1|12841.1|2
1654002120000|2022-05-31 13:02:00|12865.4|12850.4|12865.5|12850.5|12865.5|12850.5|12865.4|12850.4|0
1654002130000|2022-05-31 13:02:10|12871.3|12846.3|12875.4|12860.4|12878.7|12861.6|12871.3|12841.2|3
1654002160000|2022-05-31 13:02:40|12875.3|12860.3|12875.3|12860.3|12875.3|12860.3|12875.3|12860.3|0
1654002180000|2022-05-31 13:03:00|12875|12860|12875|12860|12875|12860|12875|12860|0
1654002200000|2022-05-31 13:03:20|12876.1|12861.1|12876.6|12861.6|12876.6|12861.6|12875.6|12860.6|1
1654002210000|2022-05-31 13:03:30|12877|12862|12877|12862|12877|12862|12877|12862|0
1654002220000|2022-05-31 13:03:40|12877.6|12862.6|12877.6|12862.6|12877.6|12862.6|12877.6|12862.6|0
1654002230000|2022-05-31 13:03:50|12878.5|12863.5|12878.5|12863.5|12878.5|12863.5|12878.5|12863.5|1
1654002240000|2022-05-31 13:04:00|12879.8|12864.8|12903.9|12866.4|12903.9|12866.4|12879.8|12864.8|8
1654002280000|2022-05-31 13:04:40|12875.4|12860.4|12875.4|12860.4|12875.4|12860.4|12875.4|12860.4|1
1654002310000|2022-05-31 13:05:10|12875.2|12860.2|12874.8|12859.8|12875.2|12860.2|12874.8|12859.8|0
1654002320000|2022-05-31 13:05:20|12874.7|12859.7|12873.9|12858.9|12874.7|12859.7|12873.9|12858.9|1
1654002330000|2022-05-31 13:05:30|12874.1|12859.1|12874.3|12859.3|12874.3|12859.3|12874.1|12859.1|0
1654002340000|2022-05-31 13:05:40|12877.2|12862.2|12887.7|12872.7|12892.5|12872.7|12877.2|12862.2|4
1654002350000|2022-05-31 13:05:50|12887.8|12872.8|12888.5|12873.5|12888.5|12873.5|12887.8|12872.8|0
1654002370000|2022-05-31 13:06:10|12889.1|12874.1|12889.3|12874.3|12889.3|12874.3|12889.1|12874.1|0
1654002380000|2022-05-31 13:06:20|12898.6|12861.1|12898.6|12861.1|12898.6|12861.1|12898.6|12861.1|2
1654002390000|2022-05-31 13:06:30|12898.4|12860.9|12879.6|12854.6|12898.4|12866.5|12877.2|12854.6|4
1654002400000|2022-05-31 13:06:40|12879.8|12854.8|12875.2|12860.2|12879.8|12860.2|12875.2|12854.8|0
1654002410000|2022-05-31 13:06:50|12875.5|12860.5|12875.9|12860.9|12875.9|12860.9|12875.5|12860.5|0
1654002420000|2022-05-31 13:07:00|12876.1|12861.1|12884.5|12859.5|12884.5|12861.4|12876.1|12859|2
1654002430000|2022-05-31 13:07:10|12884.8|12859.8|12884.8|12859.8|12884.8|12859.8|12884.8|12859.8|0
1654002450000|2022-05-31 13:07:30|12884.5|12859.5|12884.5|12859.5|12884.5|12859.5|12884.5|12859.5|0
1654002460000|2022-05-31 13:07:40|12913|12875.5|12912.2|12874.7|12913|12875.5|12912.2|12874.7|54
1654002480000|2022-05-31 13:08:00|12909.4|12871.9|12916.2|12878.7|12916.2|12878.7|12909.4|12871.9|0
1654002530000|2022-05-31 13:08:50|12915.5|12878|12915.8|12878.3|12915.8|12878.3|12915.5|12878|1
1654002540000|2022-05-31 13:09:00|12915.6|12878.1|12915.6|12878.1|12915.6|12878.1|12915.6|12878.1|0
1654002560000|2022-05-31 13:09:20|12915.1|12877.6|12915.1|12877.6|12915.1|12877.6|12915.1|12877.6|0
1654002600000|2022-05-31 13:10:00|12922.1|12884.6|12922|12884.5|12922.1|12884.6|12922|12884.5|12
1654002610000|2022-05-31 13:10:10|12922.4|12884.9|12922.4|12884.9|12922.4|12884.9|12922.4|12884.9|0
1654002630000|2022-05-31 13:10:30|12923.9|12886.4|12923.9|12886.4|12923.9|12886.4|12923.9|12886.4|0
1654002640000|2022-05-31 13:10:40|12918.1|12893.1|12918.1|12893.1|12918.1|12893.1|12918.1|12893.1|0
1654002660000|2022-05-31 13:11:00|12918|12893|12924.7|12899.7|12924.7|12899.7|12918|12893|0
1654002670000|2022-05-31 13:11:10|12919.8|12904.8|12920.7|12905.7|12920.7|12905.7|12919.8|12904.8|0
1654002680000|2022-05-31 13:11:20|12921|12906|12921|12906|12921|12906|12921|12906|0
1654002690000|2022-05-31 13:11:30|12921.3|12906.3|12919|12904|12921.3|12906.3|12918.9|12903.9|0
1654002700000|2022-05-31 13:11:40|12920|12905|12920|12905|12920|12905|12920|12905|0
1654002720000|2022-05-31 13:12:00|12920.3|12905.3|12920.3|12905.3|12920.3|12905.3|12920.3|12905.3|0
1654002730000|2022-05-31 13:12:10|12921.1|12906.1|12918.4|12903.4|12921.3|12906.3|12918.4|12903.4|0
1654002750000|2022-05-31 13:12:30|12918.1|12903.1|12914.2|12889.2|12918.1|12903.1|12913.4|12888.4|2
1654002760000|2022-05-31 13:12:40|12910.5|12895.5|12911.9|12896.9|12912.3|12897.3|12910.5|12895.5|0
1654002770000|2022-05-31 13:12:50|12911.6|12896.6|12912.4|12897.4|12912.4|12897.4|12911.6|12896.6|3
1654002780000|2022-05-31 13:13:00|12912.7|12897.7|12918.1|12903.1|12918.1|12903.1|12912|12897|4
1654002790000|2022-05-31 13:13:10|12919.2|12904.2|12922|12907|12934|12909|12919.2|12901.9|2
1654002800000|2022-05-31 13:13:20|12933.5|12908.5|12933.1|12908.1|12933.6|12908.6|12933.1|12908.1|2
1654002810000|2022-05-31 13:13:30|12933.5|12908.5|12927.4|12912.4|12933.5|12912.4|12927.4|12908|0
1654002820000|2022-05-31 13:13:40|12926|12911|12928|12903|12928|12911|12926|12903|0
1654002830000|2022-05-31 13:13:50|12929.4|12904.4|12924.6|12909.6|12929.4|12909.9|12924.6|12904.4|1
1654002840000|2022-05-31 13:14:00|12924.9|12909.9|12922.7|12907.7|12927.4|12909.9|12922.2|12902|2
1654002850000|2022-05-31 13:14:10|12923.3|12908.3|12923.3|12908.3|12923.3|12908.3|12923.3|12908.3|0
1654002860000|2022-05-31 13:14:20|12923.2|12908.2|12922.8|12907.8|12923.2|12908.2|12922.8|12907.8|0
1654002870000|2022-05-31 13:14:30|12925.4|12900.4|12920|12905|12925.4|12905|12919.8|12900.4|2
1654002880000|2022-05-31 13:14:40|12921.3|12906.3|12921.3|12906.3|12921.3|12906.3|12921.3|12906.3|0
1654002890000|2022-05-31 13:14:50|12920.6|12905.6|12920.6|12905.6|12920.6|12905.6|12920.6|12905.6|0
1654002910000|2022-05-31 13:15:10|12921.3|12906.3|12921.3|12906.3|12921.3|12906.3|12921.3|12906.3|0
1654002920000|2022-05-31 13:15:20|12921.9|12906.9|12924.6|12909.6|12924.6|12909.6|12920.9|12905.9|6
1654002930000|2022-05-31 13:15:30|12924.2|12909.2|12924.9|12909.9|12924.9|12909.9|12924.2|12909.2|0
1654002940000|2022-05-31 13:15:40|12925.3|12910.3|12923.9|12908.9|12925.7|12910.7|12923.9|12908.9|1
1654002950000|2022-05-31 13:15:50|||||||||3
1654002960000|2022-05-31 13:16:00|12923.7|12908.7|12924.8|12909.8|12924.8|12909.8|12923.6|12908.6|2
1654002970000|2022-05-31 13:16:10|12925.2|12910.2|12925.2|12910.2|12925.2|12910.2|12925.2|12910.2|0
1654002980000|2022-05-31 13:16:20|12925.5|12910.5|12925.5|12910.5|12925.5|12910.5|12925.5|12910.5|2
1654003000000|2022-05-31 13:16:40|12923.5|12908.5|12923|12908|12923.5|12908.5|12923|12908|1
1654003010000|2022-05-31 13:16:50|12922.7|12907.7|12922|12907|12923|12908|12922|12907|1
1654003040000|2022-05-31 13:17:20|12919.5|12904.5|12913.6|12898.6|12919.5|12904.5|12913.6|12898.6|4
1654003050000|2022-05-31 13:17:30|12916.4|12891.4|12916.4|12891.4|12916.4|12891.4|12916.4|12891.4|0
1654003060000|2022-05-31 13:17:40|12910.9|12895.9|12910.9|12895.9|12910.9|12895.9|12910.9|12895.9|0
1654003080000|2022-05-31 13:18:00|12911.5|12896.5|12911.9|12896.9|12911.9|12896.9|12911.5|12896.5|0
1654003090000|2022-05-31 13:18:10|12912.2|12897.2|12912.4|12897.4|12912.4|12897.4|12912.2|12897.2|0
1654003100000|2022-05-31 13:18:20|12911.7|12896.7|12910.9|12895.9|12911.7|12896.7|12910.9|12895.9|24
1654003110000|2022-05-31 13:18:30|12912.4|12897.4|12915.5|12900.5|12916|12901|12912.4|12897.4|6
1654003120000|2022-05-31 13:18:40|12915.3|12900.3|12914.7|12899.7|12915.3|12900.3|12914.5|12899.5|1
1654003130000|2022-05-31 13:18:50|12914.4|12899.4|12914.2|12899.2|12914.4|12899.4|12914.2|12899.2|1
1654003140000|2022-05-31 13:19:00|12914.5|12899.5|12914.5|12899.5|12914.5|12899.5|12914.5|12899.5|0
1654003160000|2022-05-31 13:19:20|12914|12899|12914|12899|12914|12899|12914|12899|0
1654003180000|2022-05-31 13:19:40|||||||||1
1654003200000|2022-05-31 13:20:00|12911|12896|12909.1|12894.1|12911|12896|12909.1|12894.1|10
1654003210000|2022-05-31 13:20:10|12908.5|12893.5|12908.5|12893.5|12908.5|12893.5|12908.5|12893.5|0
1654003220000|2022-05-31 13:20:20|12908.3|12893.3|12905.1|12890.1|12908.3|12893.3|12905.1|12890.1|2
1654003240000|2022-05-31 13:20:40|12904.7|12889.7|12905|12890|12905.5|12890.5|12904.7|12889.7|3
1654003260000|2022-05-31 13:21:00|12905.3|12890.3|12905.3|12890.3|12905.3|12890.3|12905.3|12890.3|1
1654003270000|2022-05-31 13:21:10|12905|12890|12899.3|12884.3|12905.6|12890.6|12896.5|12881.5|6
1654003280000|2022-05-31 13:21:20|12896.8|12881.8|12901.1|12876.1|12901.6|12881.8|12896.8|12876.1|1
1654003290000|2022-05-31 13:21:30|12906|12868.5|12906|12868.5|12906|12868.5|12906|12868.5|0
1654003300000|2022-05-31 13:21:40|12904.9|12867.4|12895.6|12870.6|12904.9|12871.6|12895.6|12864|0
1654003310000|2022-05-31 13:21:50|12893.6|12878.6|12901.7|12864.2|12901.7|12878.6|12893.6|12864.2|2
1654003320000|2022-05-31 13:22:00|||||||||1
1654003330000|2022-05-31 13:22:10|12894.3|12869.3|12894.3|12869.3|12894.3|12869.3|12894.3|12869.3|0
1654003350000|2022-05-31 13:22:30|12894.5|12869.5|12894.5|12869.5|12894.5|12869.5|12894.5|12869.5|1
1654003360000|2022-05-31 13:22:40|12894.4|12869.4|12894.8|12869.8|12894.8|12869.8|12894.4|12869.4|0
1654003390000|2022-05-31 13:23:10|12893.9|12868.9|12888.5|12873.5|12893.9|12873.5|12888.5|12868.9|2
1654003400000|2022-05-31 13:23:20|12888.4|12873.4|12889.9|12874.9|12889.9|12874.9|12888|12873|4
1654003410000|2022-05-31 13:23:30|12890.3|12875.3|12902.8|12877.8|12902.8|12877.8|12890.3|12875.3|2
1654003420000|2022-05-31 13:23:40|12897.7|12882.7|12897.8|12882.8|12897.8|12882.8|12897.7|12882.7|0
1654003440000|2022-05-31 13:24:00|12903|12878|12903|12878|12903|12878|12903|12878|1
1654003450000|2022-05-31 13:24:10|12903.2|12878.2|12903.2|12878.2|12903.2|12878.2|12903.2|12878.2|0
1654003470000|2022-05-31 13:24:30|12903.4|12878.4|12903.4|12878.4|12903.4|12878.4|12903.4|12878.4|1
1654003480000|2022-05-31 13:24:40|||||||||1
1654003500000|2022-05-31 13:25:00|12898.7|12883.7|12900.6|12885.6|12900.6|12885.6|12898.7|12883.7|1
1654003510000|2022-05-31 13:25:10|12901.3|12886.3|12901.3|12886.3|12901.3|12886.3|12901.3|12886.3|0
1654003530000|2022-05-31 13:25:30|12901.6|12886.6|12901.9|12886.9|12901.9|12886.9|12901.6|12886.6|0
1654003540000|2022-05-31 13:25:40|12902.8|12887.8|12903.1|12888.1|12903.3|12888.3|12902.8|12887.8|2
1654003560000|2022-05-31 13:26:00|12902.7|12887.7|12902.7|12887.7|12902.7|12887.7|12902.7|12887.7|0
1654003590000|2022-05-31 13:26:30|12902.4|12887.4|12899.9|12884.9|12902.4|12887.4|12899.9|12884.9|1
1654003620000|2022-05-31 13:27:00|12900|12885|12901.4|12886.4|12902|12887|12900|12885|3
1654003650000|2022-05-31 13:27:30|12903.6|12888.6|12906.9|12891.9|12906.9|12891.9|12903.6|12888.6|3
1654003660000|2022-05-31 13:27:40|12906.3|12891.3|12906.3|12891.3|12906.3|12891.3|12906.3|12891.3|0
1654003690000|2022-05-31 13:28:10|||||||||1
1654003720000|2022-05-31 13:28:40|12906.2|12891.2|12906.2|12891.2|12906.2|12891.2|12906.2|12891.2|0
1654003740000|2022-05-31 13:29:00|||||||||3
1654003790000|2022-05-31 13:29:50|12905.7|12890.7|12901|12876|12905.7|12890.7|12897.2|12876|3
1654003800000|2022-05-31 13:30:00|12899.1|12874.1|12883.4|12868.4|12899.1|12876|12883.4|12860.1|11
1654003810000|2022-05-31 13:30:10|12883.2|12868.2|12884.4|12869.4|12884.4|12869.4|12883.2|12868.2|4
1654003820000|2022-05-31 13:30:20|12884.2|12869.2|12884.4|12869.4|12884.4|12869.4|12884.2|12869.2|1
1654003830000|2022-05-31 13:30:30|12884.2|12869.2|12884.2|12869.2|12884.7|12869.7|12884.2|12869.2|1
1654003840000|2022-05-31 13:30:40|12884|12869|12884.7|12869.7|12884.7|12869.7|12884|12869|1
1654003860000|2022-05-31 13:31:00|12886.3|12871.3|12884.7|12869.7|12886.3|12871.3|12884.7|12869.7|0
1654003870000|2022-05-31 13:31:10|12884.4|12869.4|12878.3|12863.3|12884.4|12869.4|12878.3|12863.3|4
1654003880000|2022-05-31 13:31:20|12877.9|12862.9|12884.2|12869.2|12884.3|12869.3|12877.9|12862.9|4
1654003890000|2022-05-31 13:31:30|12883.8|12868.8|12885.2|12870.2|12885.4|12870.4|12883.8|12868.8|3
1654003900000|2022-05-31 13:31:40|12885.4|12870.4|12885.4|12870.4|12885.4|12870.4|12885.2|12870.2|0
1654003910000|2022-05-31 13:31:50|12885.7|12870.7|12892.7|12877.7|12892.7|12877.7|12885.7|12870.7|4
1654003920000|2022-05-31 13:32:00|12893|12878|12910.2|12885.2|12910.2|12887.9|12893|12878|6
1654003930000|2022-05-31 13:32:10|12910.7|12885.7|12905.3|12890.3|12910.7|12890.8|12905.3|12885.3|0
1654003940000|2022-05-31 13:32:20|12904.7|12889.7|12905.3|12890.3|12905.3|12890.3|12904.7|12889.7|1
1654003960000|2022-05-31 13:32:40|12906.6|12891.6|12906.6|12891.6|12906.6|12891.6|12906.6|12891.6|0
1654003970000|2022-05-31 13:32:50|12906.7|12891.7|12906.8|12891.8|12906.8|12891.8|12905.4|12890.4|7
1654003980000|2022-05-31 13:33:00|12907.1|12892.1|12898.5|12883.5|12907.1|12892.1|12898.5|12880.1|11
1654003990000|2022-05-31 13:33:10|12898.6|12883.6|12892.2|12877.2|12899.9|12884.9|12892.2|12877.2|7
1654004000000|2022-05-31 13:33:20|12890.9|12875.9|12885.1|12870.1|12890.9|12875.9|12883.4|12868.4|10
1654004010000|2022-05-31 13:33:30|12884.6|12869.6|12885.5|12870.5|12885.5|12870.5|12884.6|12869.6|0
1654004020000|2022-05-31 13:33:40|12886|12871|12886|12871|12886|12871|12886|12871|0
1654004030000|2022-05-31 13:33:50|12885.3|12870.3|12885.3|12870.3|12885.3|12870.3|12885.3|12870.3|3
1654004040000|2022-05-31 13:34:00|12884.4|12869.4|12874|12859|12884.4|12869.4|12874|12859|4
1654004050000|2022-05-31 13:34:10|12873.2|12858.2|12872.2|12857.2|12873.2|12858.2|12872.2|12857.2|1
1654004060000|2022-05-31 13:34:20|12873.3|12858.3|12885.9|12860.9|12894.7|12862.5|12873.3|12856.3|2
1654004070000|2022-05-31 13:34:30|12881.1|12866.1|12886.1|12861.1|12886.1|12866.1|12881.1|12860.9|0
1654004080000|2022-05-31 13:34:40|12880.4|12865.4|12877.7|12862.7|12880.4|12865.4|12877.7|12862.7|0
1654004090000|2022-05-31 13:34:50|12877.5|12862.5|12882.3|12867.3|12896.8|12867.5|12876.3|12859.3|3
1654004100000|2022-05-31 13:35:00|12881.8|12866.8|12877.1|12862.1|12881.8|12866.8|12877.1|12862.1|1
1654004110000|2022-05-31 13:35:10|12876.1|12861.1|12875|12860|12876.1|12861.1|12875|12860|3
1654004120000|2022-05-31 13:35:20|12874.8|12859.8|12882.4|12857.4|12882.4|12859.8|12870.3|12853.9|20
1654004130000|2022-05-31 13:35:30|12882.1|12857.1|12875.5|12860.5|12882.1|12860.7|12875.5|12856.4|3
1654004140000|2022-05-31 13:35:40|12874.4|12859.4|12872.2|12857.2|12874.4|12859.4|12872.2|12857.2|13
1654004150000|2022-05-31 13:35:50|12874.2|12859.2|12874.9|12859.9|12879.2|12859.9|12874.2|12854.2|1
1654004160000|2022-05-31 13:36:00|12874.6|12859.6|12873|12858|12874.6|12859.6|12873|12858|0
1654004170000|2022-05-31 13:36:10|12873.7|12858.7|12874.4|12859.4|12874.4|12859.4|12873.7|12858.7|5
1654004190000|2022-05-31 13:36:30|12874.7|12859.7|12875.5|12860.5|12875.5|12860.5|12874.7|12859.7|4
1654004200000|2022-05-31 13:36:40|12875.3|12860.3|12874.1|12859.1|12876|12861|12873.4|12858.4|8
1654004210000|2022-05-31 13:36:50|12872.4|12857.4|12871.9|12856.9|12872.4|12857.4|12871.9|12856.9|0
1654004220000|2022-05-31 13:37:00|12871.6|12856.6|12860.1|12845.1|12871.6|12856.6|12860.1|12845.1|24
1654004230000|2022-05-31 13:37:10|12859.5|12844.5|12859.3|12844.3|12859.7|12844.7|12857.7|12842.7|2
1654004240000|2022-05-31 13:37:20|12858.8|12843.8|12865.5|12850.5|12872.4|12850.5|12858.8|12843.8|3
1654004250000|2022-05-31 13:37:30|12862.7|12847.7|12862.4|12847.4|12862.7|12847.7|12862.4|12847.4|2
1654004260000|2022-05-31 13:37:40|12862.7|12847.7|12862.9|12847.9|12863.3|12848.3|12862.7|12847.7|6
1654004270000|2022-05-31 13:37:50|12862.7|12847.7|12862.3|12847.3|12862.7|12847.7|12862.3|12847.3|0
1654004280000|2022-05-31 13:38:00|||||||||1
1654004290000|2022-05-31 13:38:10|12861.1|12846.1|12861.1|12846.1|12861.1|12846.1|12861.1|12846.1|2
1654004300000|2022-05-31 13:38:20|12861.3|12846.3|12861.3|12846.3|12861.3|12846.3|12861.3|12846.3|3
1654004310000|2022-05-31 13:38:30|12861.1|12846.1|12860|12845|12861.1|12846.1|12860|12845|1
1654004330000|2022-05-31 13:38:50|12859.3|12844.3|12853|12838|12859.3|12844.3|12853|12838|3
1654004340000|2022-05-31 13:39:00|12852|12837|12858.4|12843.4|12858.4|12843.4|12852|12837|1
1654004350000|2022-05-31 13:39:10|12857.5|12842.5|12857.1|12842.1|12857.5|12842.5|12857.1|12842.1|2
1654004360000|2022-05-31 13:39:20|12856.8|12841.8|12853.9|12838.9|12856.8|12841.8|12853.9|12838.9|1
1654004380000|2022-05-31 13:39:40|12852.2|12837.2|12853.8|12838.8|12853.8|12838.8|12852.2|12837.2|8
1654004390000|2022-05-31 13:39:50|12856.9|12841.9|12855.9|12840.9|12856.9|12841.9|12855.9|12840.9|0
1654004400000|2022-05-31 13:40:00|12855.7|12840.7|12855.7|12840.7|12855.7|12840.7|12855.7|12840.7|0
1654004410000|2022-05-31 13:40:10|12855.5|12840.5|12865.3|12850.3|12869.8|12851|12855.5|12840.5|3
1654004420000|2022-05-31 13:40:20|12862.8|12847.8|12863.2|12848.2|12863.2|12848.2|12861.8|12846.8|2
1654004430000|2022-05-31 13:40:30|12869.7|12854.7|12869.2|12854.2|12870.7|12855.7|12869.2|12854.2|1
1654004440000|2022-05-31 13:40:40|12869|12854|12869|12854|12869|12854|12869|12854|0
1654004450000|2022-05-31 13:40:50|12868.8|12853.8|12869.9|12854.9|12869.9|12854.9|12868.8|12853.8|3
1654004460000|2022-05-31 13:41:00|12871.3|12856.3|12868.9|12853.9|12871.3|12856.3|12868.9|12853.9|1
1654004470000|2022-05-31 13:41:10|12861.8|12846.8|12864.4|12849.4|12864.4|12849.4|12861.8|12846.8|1
1654004480000|2022-05-31 13:41:20|12864|12849|12864.3|12849.3|12864.5|12849.5|12862|12847|2
1654004490000|2022-05-31 13:41:30|12864|12849|12864.5|12849.5|12864.5|12849.5|12864|12849|2
1654004500000|2022-05-31 13:41:40|12864.7|12849.7|12864.9|12849.9|12864.9|12849.9|12864.7|12849.7|0
1654004520000|2022-05-31 13:42:00|12864.5|12849.5|12864|12849|12864.5|12849.5|12864|12849|0
1654004530000|2022-05-31 13:42:10|12863.8|12848.8|12863.2|12848.2|12863.8|12848.8|12862.1|12847.1|2
1654004540000|2022-05-31 13:42:20|12863.5|12848.5|12863.5|12848.5|12863.5|12848.5|12863.5|12848.5|1
1654004550000|2022-05-31 13:42:30|12863.2|12848.2|12862.8|12847.8|12863.2|12848.2|12862.8|12847.8|1
1654004560000|2022-05-31 13:42:40|12862.7|12847.7|12862.7|12847.7|12862.7|12847.7|12862.7|12847.7|0
1654004570000|2022-05-31 13:42:50|12863.2|12848.2|12863.9|12848.9|12863.9|12848.9|12863.2|12848.2|5
1654004580000|2022-05-31 13:43:00|12864.1|12849.1|12864.1|12849.1|12864.1|12849.1|12864.1|12849.1|0
1654004590000|2022-05-31 13:43:10|||||||||2
1654004600000|2022-05-31 13:43:20|||||||||1
1654004610000|2022-05-31 13:43:30|12858.5|12843.5|12859.9|12844.9|12859.9|12844.9|12858.4|12843.4|4
1654004620000|2022-05-31 13:43:40|||||||||1
1654004630000|2022-05-31 13:43:50|12860.1|12845.1|12859.8|12844.8|12860.1|12845.1|12859.8|12844.8|0
1654004650000|2022-05-31 13:44:10|12860.2|12845.2|12860.9|12845.9|12860.9|12845.9|12860.2|12845.2|1
1654004670000|2022-05-31 13:44:30|12861.7|12846.7|12868|12853|12873.8|12853.5|12861.7|12846.7|7
1654004680000|2022-05-31 13:44:40|12874.3|12859.3|12874.9|12859.9|12874.9|12859.9|12874.3|12859.3|1
1654004700000|2022-05-31 13:45:00|12874.7|12859.7|12875.4|12860.4|12875.5|12860.5|12874.7|12859.7|3
1654004710000|2022-05-31 13:45:10|12875.8|12860.8|12875.8|12860.8|12875.8|12860.8|12875.8|12860.8|0
1654004720000|2022-05-31 13:45:20|12877.4|12862.4|12887.8|12872.8|12887.8|12872.8|12877.4|12862.4|8
1654004730000|2022-05-31 13:45:30|12888.2|12873.2|12886.6|12871.6|12888.2|12873.2|12886.1|12871.1|0
1654004740000|2022-05-31 13:45:40|12886.5|12871.5|12886.5|12871.5|12886.5|12871.5|12886.5|12871.5|0
1654004750000|2022-05-31 13:45:50|12886.8|12871.8|12887.9|12872.9|12887.9|12872.9|12886.8|12871.8|3
1654004760000|2022-05-31 13:46:00|12888.2|12873.2|12888.8|12873.8|12888.8|12873.8|12888.2|12873.2|0
1654004770000|2022-05-31 13:46:10|12888|12873|12892.5|12877.5|12892.9|12877.9|12888|12873|8
1654004780000|2022-05-31 13:46:20|12892|12877|12892|12877|12892|12877|12892|12877|0
1654004790000|2022-05-31 13:46:30|12891.4|12876.4|12891.4|12876.4|12891.4|12876.4|12891.4|12876.4|1
1654004800000|2022-05-31 13:46:40|12891.3|12876.3|12888.5|12873.5|12891.3|12876.3|12887.8|12872.8|1
1654004810000|2022-05-31 13:46:50|12888.7|12873.7|12888.7|12873.7|12889.2|12874.2|12888.7|12873.7|0
1654004820000|2022-05-31 13:47:00|12888.5|12873.5|12888.3|12873.3|12888.5|12873.5|12888.3|12873.3|0
1654004830000|2022-05-31 13:47:10|12888.2|12873.2|12888.2|12873.2|12888.2|12873.2|12888.2|12873.2|1
1654004840000|2022-05-31 13:47:20|||||||||5
1654004850000|2022-05-31 13:47:30|12888.5|12873.5|12887.6|12872.6|12888.5|12873.5|12887.6|12872.6|1
1654004860000|2022-05-31 13:47:40|12889.2|12874.2|12889.4|12874.4|12889.4|12874.4|12889.2|12874.2|1
1654004870000|2022-05-31 13:47:50|12889.7|12874.7|12889.7|12874.7|12889.7|12874.7|12889.7|12874.7|1
1654004880000|2022-05-31 13:48:00|12889.6|12874.6|12880.3|12865.3|12889.6|12874.6|12877.8|12862.8|9
1654004900000|2022-05-31 13:48:20|12880.1|12865.1|12883.7|12868.7|12884.7|12869.7|12879.8|12864.8|3
1654004910000|2022-05-31 13:48:30|12884.7|12869.7|12889.4|12874.4|12890.4|12875.4|12884.7|12869.7|5
1654004920000|2022-05-31 13:48:40|12881.3|12866.3|12887.6|12872.6|12887.8|12872.8|12879.8|12864.8|8
1654004930000|2022-05-31 13:48:50|12887.9|12872.9|12888.3|12873.3|12888.3|12873.3|12887.9|12872.9|0
1654004940000|2022-05-31 13:49:00|12888.2|12873.2|12888.6|12873.6|12888.6|12873.6|12888.1|12873.1|2
1654004950000|2022-05-31 13:49:10|12888.4|12873.4|12888.4|12873.4|12888.4|12873.4|12888.4|12873.4|0
1654004960000|2022-05-31 13:49:20|12888.7|12873.7|12888.6|12873.6|12888.7|12873.7|12888.6|12873.6|1
1654004980000|2022-05-31 13:49:40|12888.4|12873.4|12887.9|12872.9|12888.4|12873.4|12887.9|12872.9|0
1654004990000|2022-05-31 13:49:50|12883.9|12868.9|12883.7|12868.7|12883.9|12868.9|12883.7|12868.7|1
1654005000000|2022-05-31 13:50:00|12882.8|12867.8|12886.9|12871.9|12890.5|12875.5|12881|12866|4
1654005020000|2022-05-31 13:50:20|12887.1|12872.1|12885.1|12870.1|12887.1|12872.1|12884.6|12869.6|1
1654005030000|2022-05-31 13:50:30|12885.4|12870.4|12885.9|12870.9|12886.1|12871.1|12885.4|12870.4|0
1654005040000|2022-05-31 13:50:40|12886.1|12871.1|12886|12871|12886.9|12871.9|12886|12871|0
1654005050000|2022-05-31 13:50:50|12880.9|12865.9|12885.6|12870.6|12885.8|12870.8|12879.7|12864.7|20
1654005060000|2022-05-31 13:51:00|12885.8|12870.8|12886.3|12871.3|12887.6|12872.6|12885.8|12870.8|11
1654005070000|2022-05-31 13:51:10|12880.3|12865.3|12882.2|12867.2|12882.2|12867.2|12879.5|12864.5|10
1654005080000|2022-05-31 13:51:20|12884.1|12869.1|12884.6|12869.6|12884.6|12869.6|12884.1|12869.1|4
1654005090000|2022-05-31 13:51:30|12884.4|12869.4|12884.4|12869.4|12884.4|12869.4|12884.4|12869.4|0
1654005100000|2022-05-31 13:51:40|12884.6|12869.6|12886.9|12871.9|12886.9|12871.9|12884.6|12869.6|4
1654005110000|2022-05-31 13:51:50|12886|12871|12880.3|12865.3|12886|12871|12880.3|12865.3|10
1654005120000|2022-05-31 13:52:00|12880.7|12865.7|12881.3|12866.3|12881.3|12866.3|12880.6|12865.6|2
1654005130000|2022-05-31 13:52:10|||||||||3
1654005140000|2022-05-31 13:52:20|12881.1|12866.1|12881.1|12866.1|12881.1|12866.1|12881.1|12866.1|0
1654005150000|2022-05-31 13:52:30|12881.3|12866.3|12881.3|12866.3|12881.3|12866.3|12881.3|12866.3|4
1654005160000|2022-05-31 13:52:40|12885.2|12870.2|12887.8|12872.8|12887.8|12872.8|12885.2|12870.2|2
1654005170000|2022-05-31 13:52:50|||||||||1
1654005180000|2022-05-31 13:53:00|12891.7|12876.7|12900.2|12885.2|12902.4|12887.4|12891.7|12876.7|12
1654005190000|2022-05-31 13:53:10|12900|12885|12903.4|12888.4|12903.4|12888.4|12900|12885|2
1654005200000|2022-05-31 13:53:20|12903.2|12888.2|12905.6|12890.6|12905.9|12890.9|12903.2|12888.2|0
1654005210000|2022-05-31 13:53:30|12905.4|12890.4|12905.6|12890.6|12905.6|12890.6|12905.4|12890.4|0
1654005220000|2022-05-31 13:53:40|12905.4|12890.4|12905.8|12890.8|12905.8|12890.8|12905.4|12890.4|7
1654005230000|2022-05-31 13:53:50|12907.2|12892.2|12920.9|12905.9|12926.4|12906.1|12907.2|12892.2|6
1654005240000|2022-05-31 13:54:00|12926.4|12901.4|12917.2|12902.2|12926.4|12905.9|12916.9|12901.4|1
1654005250000|2022-05-31 13:54:10|12917.6|12902.6|12919|12904|12919.5|12904.5|12917.6|12902.6|2
1654005260000|2022-05-31 13:54:20|12925.4|12900.4|12928|12903|12928|12903|12925.4|12900.4|0
1654005270000|2022-05-31 13:54:30|12921.2|12906.2|12928.1|12903.1|12928.3|12906.2|12920.5|12903.1|6
1654005280000|2022-05-31 13:54:40|12927.9|12902.9|12928.1|12903.1|12928.1|12903.1|12927.9|12902.9|0
1654005290000|2022-05-31 13:54:50|12928.9|12903.9|12922.8|12907.8|12928.9|12908.1|12922.8|12903.9|0
1654005300000|2022-05-31 13:55:00|12922.6|12907.6|12920.7|12905.7|12922.6|12907.6|12920|12905|1
1654005310000|2022-05-31 13:55:10|12921|12906|12920.8|12905.8|12921|12906|12920.8|12905.8|1
1654005320000|2022-05-31 13:55:20|12920.3|12905.3|12920.3|12905.3|12920.3|12905.3|12920.3|12905.3|0
1654005330000|2022-05-31 13:55:30|12920|12905|12920|12905|12920|12905|12920|12905|1
1654005340000|2022-05-31 13:55:40|12921.9|12906.9|12929.4|12904.4|12929.4|12906.9|12921.9|12903.7|2
1654005350000|2022-05-31 13:55:50|12924.5|12909.5|12924.9|12909.9|12925.6|12910.6|12924.5|12909.5|0
1654005360000|2022-05-31 13:56:00|12924.8|12909.8|12924.5|12909.5|12924.8|12909.8|12924.5|12909.5|0
1654005370000|2022-05-31 13:56:10|12924.8|12909.8|12925|12910|12925.2|12910.2|12924.8|12909.8|1
1654005380000|2022-05-31 13:56:20|12924.6|12909.6|12925.2|12910.2|12925.2|12910.2|12924.6|12909.6|1
1654005390000|2022-05-31 13:56:30|12918.5|12903.5|12921.1|12906.1|12921.1|12906.1|12918.5|12903.5|4
1654005400000|2022-05-31 13:56:40|12921.2|12906.2|12923.3|12908.3|12924.3|12909.3|12921.2|12906.2|7
1654005410000|2022-05-31 13:56:50|12924|12909|12924|12909|12924|12909|12923|12908|2
1654005420000|2022-05-31 13:57:00|12923.7|12908.7|12925.2|12910.2|12925.2|12910.2|12923.7|12908.7|4
1654005430000|2022-05-31 13:57:10|12924.9|12909.9|12925.8|12910.8|12925.8|12910.8|12924.9|12909.9|2
1654005440000|2022-05-31 13:57:20|12925.2|12910.2|12922.1|12907.1|12925.9|12910.9|12922.1|12907.1|3
1654005450000|2022-05-31 13:57:30|12921.9|12906.9|12921.6|12906.6|12921.9|12906.9|12921.6|12906.6|0
1654005460000|2022-05-31 13:57:40|12922.2|12907.2|12920.2|12905.2|12922.2|12907.2|12919.5|12904.5|3
1654005470000|2022-05-31 13:57:50|12917.9|12902.9|12919.1|12904.1|12920.8|12905.8|12917.9|12902.9|1
1654005480000|2022-05-31 13:58:00|12918.6|12903.6|12917.9|12902.9|12918.6|12903.6|12917.9|12902.9|0
1654005490000|2022-05-31 13:58:10|12919.3|12904.3|12920.6|12905.6|12920.8|12905.8|12919.1|12904.1|2
1654005500000|2022-05-31 13:58:20|12920.4|12905.4|12920.1|12905.1|12920.4|12905.4|12920.1|12905.1|0
1654005510000|2022-05-31 13:58:30|12919.9|12904.9|12919.6|12904.6|12919.9|12904.9|12919.6|12904.6|2
1654005520000|2022-05-31 13:58:40|12919.9|12904.9|12919.9|12904.9|12919.9|12904.9|12919.9|12904.9|0
1654005530000|2022-05-31 13:58:50|12919.2|12904.2|12922|12907|12922.5|12907.5|12919.2|12904.2|7
1654005540000|2022-05-31 13:59:00|12922.5|12907.5|12922.5|12907.5|12926.5|12911.5|12922.5|12907.5|2
1654005550000|2022-05-31 13:59:10|12922|12907|12928.4|12903.4|12928.4|12907.9|12920.3|12903.4|2
1654005560000|2022-05-31 13:59:20|12922.9|12907.9|12922.7|12907.7|12922.9|12907.9|12922.5|12907.5|1
1654005570000|2022-05-31 13:59:30|12923.4|12908.4|12924.8|12909.8|12924.8|12909.8|12923.4|12908.4|2
1654005580000|2022-05-31 13:59:40|12925|12910|12925.5|12910.5|12925.5|12910.5|12924.8|12909.8|2
1654005590000|2022-05-31 13:59:50|12925.6|12910.6|12925.8|12910.8|12925.8|12910.8|12925.6|12910.6|1
1654005600000|2022-05-31 14:00:00|12926.5|12911.5|12926.1|12911.1|12926.5|12911.5|12925.6|12910.6|2
1654005610000|2022-05-31 14:00:10|12926.3|12911.3|12922.3|12907.3|12926.6|12911.6|12921.5|12906.5|6
1654005620000|2022-05-31 14:00:20|12922.4|12907.4|12923|12908|12923|12908|12922.4|12907.4|1
1654005630000|2022-05-31 14:00:30|12923.3|12908.3|12923.3|12908.3|12923.3|12908.3|12921.7|12906.7|4
1654005640000|2022-05-31 14:00:40|12923.9|12908.9|12923.2|12908.2|12923.9|12908.9|12921|12906|4
1654005650000|2022-05-31 14:00:50|12924|12909|12924.2|12909.2|12924.2|12909.2|12924|12909|0
1654005660000|2022-05-31 14:01:00|12923.1|12908.1|12923.1|12908.1|12923.1|12908.1|12923.1|12908.1|5
1654005670000|2022-05-31 14:01:10|12922.9|12907.9|12923.4|12908.4|12923.4|12908.4|12922.9|12907.9|1
1654005680000|2022-05-31 14:01:20|12923.6|12908.6|12924.8|12909.8|12924.8|12909.8|12923.6|12908.6|8
1654005690000|2022-05-31 14:01:30|12925.2|12910.2|12927.7|12912.7|12927.8|12912.8|12925.2|12910.2|0
1654005700000|2022-05-31 14:01:40|12928.2|12913.2|12928.2|12913.2|12928.2|12913.2|12928.2|12913.2|0
1654005710000|2022-05-31 14:01:50|12928.6|12913.6|12928.6|12913.6|12928.6|12913.6|12928.6|12913.6|4
1654005720000|2022-05-31 14:02:00|12928.5|12913.5|12932.2|12917.2|12933.9|12918.9|12928.5|12913.5|36
1654005730000|2022-05-31 14:02:10|12931.5|12916.5|12929.2|12914.2|12931.5|12916.5|12929|12914|22
1654005740000|2022-05-31 14:02:20|12929.7|12914.7|12934.5|12919.5|12934.5|12919.5|12929.7|12914.7|3
1654005750000|2022-05-31 14:02:30|12934|12919|12935.2|12920.2|12935.2|12920.2|12934|12919|3
1654005760000|2022-05-31 14:02:40|12934.5|12919.5|12926.4|12911.4|12934.5|12919.5|12925.5|12910.5|11
1654005770000|2022-05-31 14:02:50|12926.2|12911.2|12926.1|12911.1|12926.2|12911.2|12926.1|12911.1|2
1654005780000|2022-05-31 14:03:00|12926.2|12911.2|12925.4|12910.4|12926.6|12911.6|12925.4|12910.4|0
1654005790000|2022-05-31 14:03:10|12925.2|12910.2|12923.7|12908.7|12925.2|12910.2|12922.2|12907.2|3
1654005800000|2022-05-31 14:03:20|12924|12909|12918.9|12903.9|12924|12909|12918.7|12903.7|9
1654005810000|2022-05-31 14:03:30|12922.2|12907.2|12919.4|12904.4|12922.2|12907.2|12919.4|12904.4|1
1654005820000|2022-05-31 14:03:40|12918.9|12903.9|12918.1|12903.1|12918.9|12903.9|12917.4|12902.4|0
1654005830000|2022-05-31 14:03:50|12918.9|12903.9|12920.9|12905.9|12920.9|12905.9|12918.9|12903.9|15
1654005840000|2022-05-31 14:04:00|12921.2|12906.2|12919.7|12904.7|12921.2|12906.2|12916.4|12901.4|2
1654005850000|2022-05-31 14:04:10|12918.9|12903.9|12914.1|12899.1|12918.9|12903.9|12912.6|12897.6|3
1654005870000|2022-05-31 14:04:30|12914.7|12899.7|12914.1|12899.1|12914.7|12899.7|12914.1|12899.1|0
1654005880000|2022-05-31 14:04:40|12913.6|12898.6|12918.5|12903.5|12919.2|12904.2|12913.6|12898.6|8
1654005890000|2022-05-31 14:04:50|12918.4|12903.4|12917.5|12902.5|12918.5|12903.5|12916.9|12901.9|2
1654005900000|2022-05-31 14:05:00|12917.2|12902.2|12917.3|12902.3|12917.9|12902.9|12917|12902|4
1654005910000|2022-05-31 14:05:10|12918.2|12903.2|12919.4|12904.4|12919.4|12904.4|12917.4|12902.4|1
1654005920000|2022-05-31 14:05:20|12914.5|12899.5|12914.5|12899.5|12914.7|12899.7|12914.5|12899.5|7
1654005930000|2022-05-31 14:05:30|12914.7|12899.7|12914.9|12899.9|12914.9|12899.9|12914.5|12899.5|2
1654005940000|2022-05-31 14:05:40|12915.1|12900.1|12928.2|12913.2|12928.2|12913.2|12915.1|12900.1|21
1654005950000|2022-05-31 14:05:50|12926.2|12911.2|12921.3|12906.3|12926.2|12911.2|12920|12905|1
1654005960000|2022-05-31 14:06:00|12921|12906|12920.8|12905.8|12921|12906|12920.8|12905.8|3
1654005970000|2022-05-31 14:06:10|12920.5|12905.5|12912.1|12897.1|12920.8|12905.8|12912.1|12897.1|2
1654005990000|2022-05-31 14:06:30|12911.8|12896.8|12909.9|12894.9|12911.8|12896.8|12908.2|12893.2|5
1654006000000|2022-05-31 14:06:40|12909.4|12894.4|12909.9|12894.9|12909.9|12894.9|12909.4|12894.4|0
1654006010000|2022-05-31 14:06:50|12909.4|12894.4|12909.4|12894.4|12909.9|12894.9|12909.4|12894.4|0
1654006020000|2022-05-31 14:07:00|12908.9|12893.9|12910.9|12895.9|12911.8|12896.8|12908.9|12893.9|2
1654006030000|2022-05-31 14:07:10|12910.5|12895.5|12911.2|12896.2|12911.2|12896.2|12910.5|12895.5|0
1654006040000|2022-05-31 14:07:20|12911.6|12896.6|12911.9|12896.9|12912.5|12897.5|12911.6|12896.6|3
1654006050000|2022-05-31 14:07:30|12912|12897|12913.3|12898.3|12913.3|12898.3|12912|12897|0
1654006060000|2022-05-31 14:07:40|12913.4|12898.4|12915.8|12900.8|12915.8|12900.8|12913.1|12898.1|2
1654006070000|2022-05-31 14:07:50|12916.1|12901.1|12915.5|12900.5|12916.1|12901.1|12915.5|12900.5|2
1654006080000|2022-05-31 14:08:00|12919.3|12904.3|12918.8|12903.8|12919.3|12904.3|12917.7|12902.7|3
1654006090000|2022-05-31 14:08:10|12919.2|12904.2|12922.5|12907.5|12922.5|12907.5|12919|12904|4
1654006100000|2022-05-31 14:08:20|12922.6|12907.6|12923.5|12908.5|12923.5|12908.5|12922.5|12907.5|0
1654006110000|2022-05-31 14:08:30|12923.4|12908.4|12920.9|12905.9|12923.4|12908.4|12920.9|12905.9|0
1654006120000|2022-05-31 14:08:40|12921.3|12906.3|12921.3|12906.3|12921.4|12906.4|12921.3|12906.3|0
1654006130000|2022-05-31 14:08:50|12921.6|12906.6|12920.8|12905.8|12921.8|12906.8|12920.8|12905.8|1
1654006140000|2022-05-31 14:09:00|12919.3|12904.3|12923.9|12908.9|12925.6|12910.6|12917.2|12902.2|11
1654006150000|2022-05-31 14:09:10|12923.6|12908.6|12920.8|12905.8|12923.6|12908.6|12920.7|12905.7|2
1654006160000|2022-05-31 14:09:20|12921|12906|12920.8|12905.8|12921|12906|12920.8|12905.8|0
1654006170000|2022-05-31 14:09:30|12918.7|12903.7|12917.6|12902.6|12918.7|12903.7|12915.8|12900.8|21
1654006180000|2022-05-31 14:09:40|12917.3|12902.3|12917.6|12902.6|12918|12903|12917.3|12902.3|0
1654006190000|2022-05-31 14:09:50|12917.3|12902.3|12916.6|12901.6|12917.3|12902.3|12916.1|12901.1|5
1654006200000|2022-05-31 14:10:00|12916.8|12901.8|12919.4|12904.4|12919.4|12904.4|12916.8|12901.8|1
1654006210000|2022-05-31 14:10:10|12919|12904|12922.6|12907.6|12922.6|12907.6|12919|12904|2
1654006220000|2022-05-31 14:10:20|12922.8|12907.8|12924.3|12909.3|12924.6|12909.6|12922.8|12907.8|4
1654006230000|2022-05-31 14:10:30|12924.1|12909.1|12929.2|12914.2|12929.2|12914.2|12924.1|12909.1|1
1654006240000|2022-05-31 14:10:40|12928.8|12913.8|12926.9|12911.9|12928.8|12913.8|12926.9|12911.9|2
1654006250000|2022-05-31 14:10:50|12927.5|12912.5|12927.5|12912.5|12927.9|12912.9|12927.5|12912.5|1
1654006260000|2022-05-31 14:11:00|12926.6|12911.6|12926.6|12911.6|12926.6|12911.6|12926.4|12911.4|2
1654006270000|2022-05-31 14:11:10|12924.4|12909.4|12923|12908|12924.4|12909.4|12922.8|12907.8|2
1654006280000|2022-05-31 14:11:20|12922.8|12907.8|12923.3|12908.3|12923.3|12908.3|12922.8|12907.8|0
1654006290000|2022-05-31 14:11:30|12922.7|12907.7|12922.2|12907.2|12922.7|12907.7|12922.2|12907.2|0
1654006300000|2022-05-31 14:11:40|12921.9|12906.9|12915.7|12900.7|12921.9|12906.9|12914.7|12899.7|8
1654006310000|2022-05-31 14:11:50|12915.5|12900.5|12915.7|12900.7|12916.2|12901.2|12915|12900|4
1654006320000|2022-05-31 14:12:00|12915.9|12900.9|12915.9|12900.9|12915.9|12900.9|12915.9|12900.9|0
1654006330000|2022-05-31 14:12:10|12917.1|12902.1|12917|12902|12917.3|12902.3|12917|12902|3
1654006350000|2022-05-31 14:12:30|12917.7|12902.7|12918|12903|12918.2|12903.2|12917.7|12902.7|2
1654006360000|2022-05-31 14:12:40|12917.9|12902.9|12922|12907|12922|12907|12917.9|12902.9|0
1654006370000|2022-05-31 14:12:50|12922.5|12907.5|12922.8|12907.8|12922.8|12907.8|12922.5|12907.5|2
1654006380000|2022-05-31 14:13:00|12922.5|12907.5|12922.5|12907.5|12922.5|12907.5|12922.5|12907.5|0
1654006390000|2022-05-31 14:13:10|12922.2|12907.2|12922.2|12907.2|12922.2|12907.2|12922.2|12907.2|0
1654006420000|2022-05-31 14:13:40|12922|12907|12922.2|12907.2|12922.2|12907.2|12922|12907|1
1654006430000|2022-05-31 14:13:50|12922.7|12907.7|12922.7|12907.7|12922.7|12907.7|12922.7|12907.7|0
1654006440000|2022-05-31 14:14:00|12922.5|12907.5|12925.9|12910.9|12925.9|12910.9|12922.5|12907.5|1
1654006450000|2022-05-31 14:14:10|12926|12911|12937.8|12922.8|12937.8|12922.8|12926|12911|12
1654006470000|2022-05-31 14:14:30|12938|12923|12937.2|12922.2|12939.8|12924.8|12937.2|12922.2|6
1654006480000|2022-05-31 14:14:40|12937|12922|12937|12922|12937|12922|12937|12922|0
1654006490000|2022-05-31 14:14:50|12936.7|12921.7|12936.9|12921.9|12937.2|12922.2|12935.7|12920.7|2
1654006500000|2022-05-31 14:15:00|12937.1|12922.1|12937.2|12922.2|12937.2|12922.2|12937.1|12922.1|0
1654006510000|2022-05-31 14:15:10|12937.9|12922.9|12938.8|12923.8|12938.8|12923.8|12937.3|12922.3|1
1654006530000|2022-05-31 14:15:30|12939|12924|12959.1|12944.1|12959.7|12944.2|12939|12924|23
1654006540000|2022-05-31 14:15:40|12959.2|12944.2|12961.4|12946.4|12961.4|12946.4|12959.2|12944.2|3
1654006550000|2022-05-31 14:15:50|12962.6|12947.6|12956.6|12941.6|12962.6|12947.6|12955.6|12940.6|11
1654006560000|2022-05-31 14:16:00|12956.1|12941.1|12956.8|12941.8|12956.9|12941.9|12955.6|12940.6|0
1654006570000|2022-05-31 14:16:10|12958|12943|12958|12943|12958|12943|12957.5|12942.5|1
1654006580000|2022-05-31 14:16:20|12957.5|12942.5|12957|12942|12957.5|12942.5|12957|12942|1
1654006590000|2022-05-31 14:16:30|12954.1|12939.1|12951.9|12936.9|12954.1|12939.1|12951.9|12936.9|1
1654006600000|2022-05-31 14:16:40|12951.4|12936.4|12947.6|12932.6|12951.4|12936.4|12947.4|12932.4|1
1654006610000|2022-05-31 14:16:50|12947.1|12932.1|12947.6|12932.6|12947.6|12932.6|12947.1|12932.1|0
1654006620000|2022-05-31 14:17:00|12947.1|12932.1|12951.4|12936.4|12952|12937|12947.1|12932.1|7
1654006630000|2022-05-31 14:17:10|12951.9|12936.9|12952|12937|12952|12937|12951.9|12936.9|0
1654006650000|2022-05-31 14:17:30|12951.7|12936.7|12951.7|12936.7|12951.7|12936.7|12951.7|12936.7|0
1654006670000|2022-05-31 14:17:50|12949.3|12934.3|12949.5|12934.5|12949.5|12934.5|12949.3|12934.3|2
1654006680000|2022-05-31 14:18:00|12949.1|12934.1|12948.8|12933.8|12949.1|12934.1|12948.8|12933.8|0
1654006690000|2022-05-31 14:18:10|12949.1|12934.1|12949.1|12934.1|12949.1|12934.1|12949.1|12934.1|0
1654006700000|2022-05-31 14:18:20|12947.7|12932.7|12949.1|12934.1|12949.1|12934.1|12947.6|12932.6|9
1654006710000|2022-05-31 14:18:30|12948.7|12933.7|12950|12935|12950.6|12935.6|12948.7|12933.7|2
1654006720000|2022-05-31 14:18:40|12949.8|12934.8|12950.4|12935.4|12950.8|12935.8|12949.8|12934.8|2
1654006730000|2022-05-31 14:18:50|12950.9|12935.9|12950.5|12935.5|12951.8|12936.8|12950.5|12935.5|5
1654006740000|2022-05-31 14:19:00|12950.4|12935.4|12947.4|12932.4|12950.4|12935.4|12947.4|12932.4|1
1654006750000|2022-05-31 14:19:10|12946.9|12931.9|12947|12932|12947|12932|12946.9|12931.9|0
1654006760000|2022-05-31 14:19:20|12946.8|12931.8|12946.8|12931.8|12946.8|12931.8|12946.8|12931.8|0
1654006770000|2022-05-31 14:19:30|12947|12932|12947.7|12932.7|12947.7|12932.7|12947|12932|2
1654006780000|2022-05-31 14:19:40|12948.6|12933.6|12948.6|12933.6|12948.6|12933.6|12948.6|12933.6|0
1654006790000|2022-05-31 14:19:50|||||||||3
1654006800000|2022-05-31 14:20:00|12949.1|12934.1|12956.7|12941.7|12956.7|12941.7|12949.1|12934.1|13
1654006810000|2022-05-31 14:20:10|12956.4|12941.4|12956.4|12941.4|12956.4|12941.4|12956.4|12941.4|0
1654006820000|2022-05-31 14:20:20|12956.9|12941.9|12959.3|12944.3|12959.3|12944.3|12956.9|12941.9|2
1654006840000|2022-05-31 14:20:40|12959.6|12944.6|12971.5|12956.5|12975.6|12959.3|12959.6|12944.6|20
1654006850000|2022-05-31 14:20:50|12971.2|12956.2|12967.8|12952.8|12971.2|12956.2|12967.8|12952.8|1
1654006860000|2022-05-31 14:21:00|12967.5|12952.5|12971.7|12956.7|12971.7|12956.7|12967.5|12952.5|1
1654006870000|2022-05-31 14:21:10|12971.6|12956.6|12971|12956|12971.6|12956.6|12970.7|12955.7|0
1654006880000|2022-05-31 14:21:20|12970.8|12955.8|12970.7|12955.7|12971|12956|12970.7|12955.7|0
1654006890000|2022-05-31 14:21:30|12970.5|12955.5|12970.6|12955.6|12970.6|12955.6|12970.3|12955.3|0
1654006900000|2022-05-31 14:21:40|12970.5|12955.5|12970.1|12955.1|12970.5|12955.5|12970.1|12955.1|0
1654006910000|2022-05-31 14:21:50|12969.9|12954.9|12968.6|12953.6|12970.8|12955.8|12968.2|12953.2|3
1654006920000|2022-05-31 14:22:00|12968.4|12953.4|12968.6|12953.6|12969.2|12954.2|12968.4|12953.4|6
1654006930000|2022-05-31 14:22:10|12968.8|12953.8|12969.6|12954.6|12970.7|12955.7|12968.8|12953.8|4
1654006940000|2022-05-31 14:22:20|12970|12955|12969.6|12954.6|12970.3|12955.3|12969.5|12954.5|0
1654006950000|2022-05-31 14:22:30|12970.1|12955.1|12967.2|12952.2|12970.6|12955.6|12967.2|12952.2|2
1654006960000|2022-05-31 14:22:40|12967|12952|12970.6|12955.6|12970.6|12955.6|12967|12952|3
1654006970000|2022-05-31 14:22:50|12971|12956|12974.6|12959.6|12974.6|12959.6|12971|12956|2
1654006980000|2022-05-31 14:23:00|12975|12960|12970.7|12955.7|12978.2|12963.2|12970.3|12955.3|8
1654006990000|2022-05-31 14:23:10|12971.6|12956.6|12970.8|12955.8|12971.6|12956.6|12970.8|12955.8|0
1654007000000|2022-05-31 14:23:20|12972.1|12957.1|12971.3|12956.3|12972.1|12957.1|12971.3|12956.3|1
1654007010000|2022-05-31 14:23:30|12971.9|12956.9|12971.6|12956.6|12971.9|12956.9|12971.6|12956.6|0
1654007020000|2022-05-31 14:23:40|12972.1|12957.1|12973.2|12958.2|12973.2|12958.2|12972.1|12957.1|0
1654007030000|2022-05-31 14:23:50|12972.9|12957.9|12969.2|12954.2|12972.9|12957.9|12969.2|12954.2|1
1654007040000|2022-05-31 14:24:00|12970.5|12955.5|12970|12955|12970.5|12955.5|12970|12955|1
1654007050000|2022-05-31 14:24:10|12970.2|12955.2|12963.3|12948.3|12970.5|12955.5|12963.3|12948.3|2
1654007060000|2022-05-31 14:24:20|12962.8|12947.8|12963.5|12948.5|12963.5|12948.5|12962.8|12947.8|0
1654007070000|2022-05-31 14:24:30|12963.8|12948.8|12970.1|12955.1|12970.1|12955.1|12963.8|12948.8|5
1654007080000|2022-05-31 14:24:40|12969.1|12954.1|12970.7|12955.7|12970.7|12955.7|12968.6|12953.6|2
1654007090000|2022-05-31 14:24:50|12971|12956|12971.2|12956.2|12971.2|12956.2|12970.3|12955.3|1
1654007100000|2022-05-31 14:25:00|12972|12957|12971.6|12956.6|12972.2|12957.2|12970.9|12955.9|2
1654007110000|2022-05-31 14:25:10|12971.3|12956.3|12970.7|12955.7|12971.3|12956.3|12970.7|12955.7|0
1654007120000|2022-05-31 14:25:20|12970.2|12955.2|12969.9|12954.9|12970.6|12955.6|12968.1|12953.1|0
1654007130000|2022-05-31 14:25:30|12969.8|12954.8|12965|12950|12969.8|12954.8|12960.4|12945.4|11
1654007140000|2022-05-31 14:25:40|12965.1|12950.1|12965.6|12950.6|12965.6|12950.6|12965.1|12950.1|0
1654007150000|2022-05-31 14:25:50|12965.5|12950.5|12966.1|12951.1|12966.1|12951.1|12965.5|12950.5|0
1654007160000|2022-05-31 14:26:00|12964.9|12949.9|12961.6|12946.6|12964.9|12949.9|12961.1|12946.1|6
1654007170000|2022-05-31 14:26:10|12961.1|12946.1|12961|12946|12961.3|12946.3|12960.3|12945.3|0
1654007180000|2022-05-31 14:26:20|12961.3|12946.3|12962.4|12947.4|12962.7|12947.7|12961.3|12946.3|2
1654007190000|2022-05-31 14:26:30|12962.6|12947.6|12963.8|12948.8|12963.8|12948.8|12962.2|12947.2|2
1654007200000|2022-05-31 14:26:40|12964.2|12949.2|12964.7|12949.7|12964.7|12949.7|12964.2|12949.2|0
1654007210000|2022-05-31 14:26:50|12965|12950|12965.7|12950.7|12965.9|12950.9|12965|12950|1
1654007220000|2022-05-31 14:27:00|12965.9|12950.9|12976.8|12961.8|12977.3|12962.3|12965.9|12950.9|13
1654007230000|2022-05-31 14:27:10|12976|12961|12975.3|12960.3|12976|12961|12974.5|12959.5|2
1654007240000|2022-05-31 14:27:20|12975.1|12960.1|12972.4|12957.4|12975.1|12960.1|12972.4|12957.4|2
1654007250000|2022-05-31 14:27:30|12972.7|12957.7|12972.7|12957.7|12972.7|12957.7|12972.7|12957.7|0
1654007260000|2022-05-31 14:27:40|12972.2|12957.2|12972.2|12957.2|12972.2|12957.2|12972.2|12957.2|0
1654007270000|2022-05-31 14:27:50|12970.4|12955.4|12971.1|12956.1|12972|12957|12970.4|12955.4|2
1654007280000|2022-05-31 14:28:00|12970.6|12955.6|12969|12954|12970.6|12955.6|12968.5|12953.5|1
1654007300000|2022-05-31 14:28:20|12969.6|12954.6|12969.8|12954.8|12969.8|12954.8|12969.6|12954.6|2
1654007310000|2022-05-31 14:28:30|12969.4|12954.4|12972.9|12957.9|12973.2|12958.2|12969.4|12954.4|6
1654007320000|2022-05-31 14:28:40|12973.4|12958.4|12976.9|12961.9|12978.2|12963.2|12973.4|12958.4|3
1654007340000|2022-05-31 14:29:00|12977.2|12962.2|12977.2|12962.2|12977.2|12962.2|12976|12961|1
1654007350000|2022-05-31 14:29:10|12977|12962|12977.3|12962.3|12977.3|12962.3|12976.7|12961.7|0
1654007360000|2022-05-31 14:29:20|12972.5|12957.5|12972.5|12957.5|12973.3|12958.3|12972.5|12957.5|1
1654007370000|2022-05-31 14:29:30|12973.1|12958.1|12973.5|12958.5|12973.5|12958.5|12973.1|12958.1|1
1654007380000|2022-05-31 14:29:40|12973.3|12958.3|12970.9|12955.9|12973.3|12958.3|12970.9|12955.9|0
1654007390000|2022-05-31 14:29:50|12970.5|12955.5|12970.2|12955.2|12970.5|12955.5|12970.2|12955.2|1
1654007400000|2022-05-31 14:30:00|12964.2|12949.2|12971.7|12956.7|12971.7|12956.7|12961.6|12946.6|14
1654007410000|2022-05-31 14:30:10|12972.9|12957.9|12973.1|12958.1|12974.9|12959.9|12972.9|12957.9|1
1654007420000|2022-05-31 14:30:20|12972.9|12957.9|12972.1|12957.1|12972.9|12957.9|12972.1|12957.1|0
1654007430000|2022-05-31 14:30:30|12971.4|12956.4|12978.1|12963.1|12978.1|12963.1|12971.4|12956.4|8
1654007440000|2022-05-31 14:30:40|12975.6|12960.6|12976.3|12961.3|12976.3|12961.3|12975.6|12960.6|6
1654007460000|2022-05-31 14:31:00|12977|12962|12978.7|12963.7|12978.7|12963.7|12977|12962|6
1654007470000|2022-05-31 14:31:10|12978.6|12963.6|12981.7|12966.7|12981.7|12966.7|12978.6|12963.6|4
1654007480000|2022-05-31 14:31:20|||||||||1
1654007490000|2022-05-31 14:31:30|12980.9|12965.9|12980.9|12965.9|12980.9|12965.9|12980.9|12965.9|1
1654007500000|2022-05-31 14:31:40|12979.3|12964.3|12979.9|12964.9|12979.9|12964.9|12978.7|12963.7|1
1654007510000|2022-05-31 14:31:50|12979.6|12964.6|12979.8|12964.8|12979.8|12964.8|12979.6|12964.6|1
1654007520000|2022-05-31 14:32:00|12979.5|12964.5|12981|12966|12981|12966|12979.5|12964.5|6
1654007530000|2022-05-31 14:32:10|12982.6|12967.6|12985.4|12970.4|12985.4|12970.4|12982.6|12967.6|14
1654007550000|2022-05-31 14:32:30|12984.5|12969.5|12984.5|12969.5|12984.5|12969.5|12984.5|12969.5|0
1654007560000|2022-05-31 14:32:40|12984|12969|12983.3|12968.3|12984.5|12969.5|12982.8|12967.8|0
1654007570000|2022-05-31 14:32:50|12982.8|12967.8|12980.5|12965.5|12982.8|12967.8|12980.5|12965.5|3
1654007580000|2022-05-31 14:33:00|12981.2|12966.2|12985|12970|12985.2|12970.2|12981.2|12966.2|3
1654007590000|2022-05-31 14:33:10|12984.8|12969.8|12985.2|12970.2|12986.2|12971.2|12984.8|12969.8|9
1654007600000|2022-05-31 14:33:20|12985.5|12970.5|12985.9|12970.9|12985.9|12970.9|12985.5|12970.5|0
1654007630000|2022-05-31 14:33:50|12985.8|12970.8|12986|12971|12986|12971|12985.8|12970.8|4
1654007640000|2022-05-31 14:34:00|12986.5|12971.5|12990.2|12975.2|12990.7|12975.7|12986.5|12971.5|35
1654007650000|2022-05-31 14:34:10|12990.4|12975.4|12986.1|12971.1|12990.7|12975.7|12986.1|12971.1|15
1654007660000|2022-05-31 14:34:20|12985.6|12970.6|12986.1|12971.1|12986.4|12971.4|12985.4|12970.4|3
1654007670000|2022-05-31 14:34:30|12985.9|12970.9|12983.5|12968.5|12987.5|12972.5|12982|12967|3
1654007680000|2022-05-31 14:34:40|12983.6|12968.6|12984.1|12969.1|12984.1|12969.1|12983.5|12968.5|3
1654007690000|2022-05-31 14:34:50|12983.8|12968.8|12972.1|12957.1|12983.9|12968.9|12970.7|12955.7|10
1654007700000|2022-05-31 14:35:00|12972.6|12957.6|12974.9|12959.9|12979.6|12959.9|12972.6|12953.1|6
1654007710000|2022-05-31 14:35:10|12974.8|12959.8|12975|12960|12978.3|12963.3|12972.2|12957.2|6
1654007720000|2022-05-31 14:35:20|12974.8|12959.8|12974.6|12959.6|12974.8|12959.8|12974.6|12959.6|0
1654007730000|2022-05-31 14:35:30|12976.6|12961.6|12986.6|12971.6|12989.4|12971.6|12976.6|12961.6|15
1654007740000|2022-05-31 14:35:40|12986.8|12971.8|12986.8|12971.8|12986.8|12971.8|12986.8|12971.8|0
1654007750000|2022-05-31 14:35:50|12986.6|12971.6|12986.6|12971.6|12986.6|12971.6|12986.6|12971.6|0
1654007760000|2022-05-31 14:36:00|12987.4|12972.4|12991.1|12976.1|12991.5|12976.5|12987.4|12972.4|11
1654007770000|2022-05-31 14:36:10|12990|12975|12990.8|12975.8|12990.8|12975.8|12990|12975|4
1654007780000|2022-05-31 14:36:20|||||||||2
1654007790000|2022-05-31 14:36:30|12994.1|12956.6|12989|12964|12994.1|12964|12988|12956.6|7
1654007800000|2022-05-31 14:36:40|12989.3|12964.3|12989.3|12964.3|12989.3|12964.3|12989.3|12964.3|0
1654007810000|2022-05-31 14:36:50|12988.8|12963.8|12983.3|12968.3|12988.8|12968.3|12981.3|12962.1|1
1654007820000|2022-05-31 14:37:00|12983.1|12968.1|13001.2|12976.2|13001.2|12977.2|12983.1|12968.1|6
1654007830000|2022-05-31 14:37:10|13000.7|12975.7|13000.8|12985.8|13000.8|12985.8|12996.6|12975.7|1
1654007840000|2022-05-31 14:37:20|13000.6|12985.6|13001.2|12986.2|13001.2|12986.2|13000.1|12985.1|0
1654007850000|2022-05-31 14:37:30|13001.5|12986.5|13003.8|12988.8|13004.4|12989.4|13001.5|12986.5|11
1654007860000|2022-05-31 14:37:40|13003.3|12988.3|13003.1|12988.1|13003.3|12988.3|13003.1|12988.1|5
1654007870000|2022-05-31 14:37:50|13004.3|12989.3|13004.3|12989.3|13004.3|12989.3|13004.3|12989.3|1
1654007880000|2022-05-31 14:38:00|13004.4|12989.4|13013.9|12998.9|13013.9|12998.9|13004.4|12989.4|11
1654007890000|2022-05-31 14:38:10|13014.6|12999.6|13015.4|13000.4|13016.1|13001.1|13014.4|12999.4|5
1654007900000|2022-05-31 14:38:20|13015.8|13000.8|13011.6|12996.6|13015.8|13000.8|13011.6|12996.6|9
1654007920000|2022-05-31 14:38:40|13012|12997|13012|12997|13012|12997|13012|12997|1
1654007930000|2022-05-31 14:38:50|13012.5|12997.5|13012.5|12997.5|13012.5|12997.5|13012.5|12997.5|1
1654007940000|2022-05-31 14:39:00|13012.8|12997.8|13012.8|12997.8|13013.3|12998.3|13012.6|12997.6|2
1654007950000|2022-05-31 14:39:10|13005.5|12990.5|13010|12985|13010.5|12990.5|13004.8|12984.9|13
1654007960000|2022-05-31 14:39:20|13004.2|12989.2|13004.2|12989.2|13004.2|12989.2|13004.2|12989.2|0
1654007970000|2022-05-31 14:39:30|13003.7|12988.7|13002.9|12987.9|13003.9|12988.9|13002.9|12987.9|0
1654007980000|2022-05-31 14:39:40|13002.7|12987.7|12995.1|12970.1|13003.1|12988.1|12994.3|12970.1|4
1654007990000|2022-05-31 14:39:50|12993.6|12968.6|12990.7|12965.7|12993.6|12973.1|12985.5|12965.7|0
1654008000000|2022-05-31 14:40:00|12991|12966|12984.4|12969.4|12991|12971.2|12984|12966|1
1654008010000|2022-05-31 14:40:10|12986.2|12971.2|12986.2|12971.2|12986.8|12971.8|12986.1|12971.1|2
1654008020000|2022-05-31 14:40:20|12986.4|12971.4|12986.7|12971.7|12986.7|12971.7|12986.4|12971.4|0
1654008030000|2022-05-31 14:40:30|12986.4|12971.4|12986.2|12971.2|12986.4|12971.4|12986|12971|7
1654008040000|2022-05-31 14:40:40|12985.7|12970.7|12984.6|12969.6|12985.7|12970.7|12984.6|12969.6|3
1654008050000|2022-05-31 14:40:50|12985.6|12970.6|12991.3|12976.3|12991.3|12976.3|12985.6|12970.6|1
1654008060000|2022-05-31 14:41:00|12991.8|12976.8|12995.3|12980.3|12995.3|12980.3|12991.8|12976.8|2
1654008070000|2022-05-31 14:41:10|12995.6|12980.6|12990.7|12975.7|12995.6|12980.6|12990.7|12975.7|4
1654008080000|2022-05-31 14:41:20|12989.9|12974.9|12979.8|12964.8|12989.9|12974.9|12979.6|12964.6|18
1654008090000|2022-05-31 14:41:30|12980.1|12965.1|12981.1|12966.1|12981.1|12966.1|12980.1|12965.1|1
1654008100000|2022-05-31 14:41:40|12981.4|12966.4|12980.9|12965.9|12987.1|12972.1|12980.9|12965.9|8
1654008110000|2022-05-31 14:41:50|12981.1|12966.1|12982.2|12967.2|12982.4|12967.4|12981.1|12966.1|0
1654008120000|2022-05-31 14:42:00|12981.7|12966.7|12982|12967|12982.9|12967.9|12980.2|12965.2|4
1654008130000|2022-05-31 14:42:10|12981.1|12966.1|12980.7|12965.7|12981.1|12966.1|12980.5|12965.5|0
1654008140000|2022-05-31 14:42:20|12980.5|12965.5|12980.7|12965.7|12980.7|12965.7|12980.5|12965.5|0
1654008150000|2022-05-31 14:42:30|12980.5|12965.5|12979.7|12964.7|12980.5|12965.5|12979.5|12964.5|1
1654008160000|2022-05-31 14:42:40|12979.5|12964.5|12981|12966|12982.3|12967.3|12979.5|12964.5|3
1654008170000|2022-05-31 14:42:50|12980.5|12965.5|12981|12966|12981|12966|12980.2|12965.2|1
1654008180000|2022-05-31 14:43:00|12979.5|12964.5|12979.1|12964.1|12979.5|12964.5|12978.9|12963.9|3
1654008190000|2022-05-31 14:43:10|12978|12963|12980.1|12965.1|12980.1|12965.1|12977.4|12962.4|2
1654008200000|2022-05-31 14:43:20|12980|12965|12980|12965|12980|12965|12980|12965|1
1654008210000|2022-05-31 14:43:30|12979.6|12964.6|12982|12967|12982|12967|12979.6|12964.6|4
1654008220000|2022-05-31 14:43:40|12982.3|12967.3|12982.3|12967.3|12982.3|12967.3|12982.3|12967.3|0
1654008240000|2022-05-31 14:44:00|12982.9|12967.9|12986.9|12971.9|12986.9|12971.9|12982.9|12967.9|2
1654008250000|2022-05-31 14:44:10|12985.7|12970.7|12984.4|12969.4|12985.7|12970.7|12983.5|12968.5|1
1654008260000|2022-05-31 14:44:20|12986.6|12971.6|12986.6|12971.6|12986.6|12971.6|12986.6|12971.6|5
1654008270000|2022-05-31 14:44:30|12985|12970|12985|12970|12985|12970|12985|12970|0
1654008280000|2022-05-31 14:44:40|12984.8|12969.8|12987.7|12972.7|12988.8|12973.8|12984.8|12969.8|1
1654008290000|2022-05-31 14:44:50|12988|12973|12981.9|12966.9|12989|12974|12981.9|12966.9|11
1654008300000|2022-05-31 14:45:00|12982.2|12967.2|12982.9|12967.9|12982.9|12967.9|12982.2|12967.2|1
1654008310000|2022-05-31 14:45:10|12983.8|12968.8|12983.3|12968.3|12983.8|12968.8|12983.3|12968.3|2
1654008320000|2022-05-31 14:45:20|12983.8|12968.8|12983.8|12968.8|12983.8|12968.8|12983.8|12968.8|1
1654008330000|2022-05-31 14:45:30|12984.3|12969.3|12978.9|12963.9|12984.3|12969.3|12978.9|12963.9|8
1654008340000|2022-05-31 14:45:40|12979.1|12964.1|12979.2|12964.2|12979.6|12964.6|12979.1|12964.1|0
1654008360000|2022-05-31 14:46:00|12978.9|12963.9|12978.5|12963.5|12979|12964|12978.5|12963.5|0
1654008370000|2022-05-31 14:46:10|12979.2|12964.2|12979.2|12964.2|12979.2|12964.2|12979.2|12964.2|2
1654008380000|2022-05-31 14:46:20|12979|12964|12981.5|12966.5|12981.5|12966.5|12978.8|12963.8|3
1654008390000|2022-05-31 14:46:30|12977.7|12962.7|12977.7|12962.7|12977.7|12962.7|12977.7|12962.7|3
1654008400000|2022-05-31 14:46:40|12978|12963|12978.3|12963.3|12978.3|12963.3|12978|12963|0
1654008410000|2022-05-31 14:46:50|12979.6|12964.6|12985.2|12970.2|12985.2|12970.2|12979.6|12964.6|17
1654008420000|2022-05-31 14:47:00|12986.8|12971.8|12993.1|12978.1|12993.6|12978.6|12985.1|12970.1|15
1654008430000|2022-05-31 14:47:10|12992.6|12977.6|12993.9|12978.9|12995.6|12980.6|12991.7|12976.7|2
1654008440000|2022-05-31 14:47:20|12994.6|12979.6|12993.1|12978.1|12995.7|12980.7|12993.1|12978.1|5
1654008450000|2022-05-31 14:47:30|12992.7|12977.7|12991.1|12976.1|12992.7|12977.7|12991.1|12976.1|7
1654008460000|2022-05-31 14:47:40|12988.2|12973.2|12994.2|12979.2|12995.7|12980.7|12988.2|12973.2|5
1654008470000|2022-05-31 14:47:50|12994.8|12979.8|12994.9|12979.9|12996.2|12981.2|12994.2|12979.2|7
1654008480000|2022-05-31 14:48:00|12996.2|12981.2|12992.5|12977.5|12996.2|12981.2|12990.5|12975.5|1
1654008490000|2022-05-31 14:48:10|12993.4|12978.4|12994.4|12979.4|12994.7|12979.7|12993.4|12978.4|0
1654008500000|2022-05-31 14:48:20|||||||||1
1654008510000|2022-05-31 14:48:30|12994|12979|13002.3|12987.3|13002.7|12987.7|12994|12979|5
1654008520000|2022-05-31 14:48:40|13000.7|12985.7|13002.1|12987.1|13002.1|12987.1|13000.1|12985.1|4
1654008530000|2022-05-31 14:48:50|13002.6|12987.6|13002.9|12987.9|13002.9|12987.9|13002.6|12987.6|0
1654008540000|2022-05-31 14:49:00|13002.6|12987.6|13002.1|12987.1|13002.6|12987.6|13001.9|12986.9|4
1654008550000|2022-05-31 14:49:10|13002.4|12987.4|13002.4|12987.4|13002.4|12987.4|13002.4|12987.4|0
1654008560000|2022-05-31 14:49:20|13005.7|12990.7|13007.3|12992.3|13007.3|12992.3|13005.7|12990.7|4
1654008570000|2022-05-31 14:49:30|13008.8|12993.8|13008.8|12993.8|13008.9|12993.9|13008.8|12993.8|2
1654008580000|2022-05-31 14:49:40|13008.9|12993.9|13009.1|12994.1|13009.3|12994.3|13008.9|12993.9|0
1654008590000|2022-05-31 14:49:50|13009.3|12994.3|13009.3|12994.3|13009.3|12994.3|13009.1|12994.1|0
1654008600000|2022-05-31 14:50:00|13009.1|12994.1|13005.6|12990.6|13009.3|12994.3|13005.4|12990.4|1
1654008610000|2022-05-31 14:50:10|13005.7|12990.7|12999.7|12984.7|13005.9|12990.9|12999.7|12984.7|5
1654008620000|2022-05-31 14:50:20|12999.8|12984.8|12999.9|12984.9|13000.1|12985.1|12999.4|12984.4|5
1654008630000|2022-05-31 14:50:30|12999.7|12984.7|12998.2|12983.2|12999.7|12984.7|12997.7|12982.7|2
1654008640000|2022-05-31 14:50:40|12997.9|12982.9|12999|12984|12999|12984|12997.9|12982.9|0
1654008650000|2022-05-31 14:50:50|12999.2|12984.2|12999.2|12984.2|12999.2|12984.2|12999.2|12984.2|1
1654008660000|2022-05-31 14:51:00|12998.2|12983.2|12993.5|12978.5|12998.2|12983.2|12993.5|12978.5|5
1654008670000|2022-05-31 14:51:10|12992.8|12977.8|12986.6|12971.6|12996.4|12977.8|12983|12958.9|94
1654008680000|2022-05-31 14:51:20|12986.1|12971.1|12986.5|12971.5|12986.5|12971.5|12986.1|12971.1|0
1654008690000|2022-05-31 14:51:30|12986.7|12971.7|12987.9|12972.9|12987.9|12972.9|12986.3|12971.3|3
1654008700000|2022-05-31 14:51:40|12987.6|12972.6|12986.2|12971.2|12987.6|12972.6|12986.2|12971.2|0
1654008720000|2022-05-31 14:52:00|12984.9|12969.9|12984.9|12969.9|12984.9|12969.9|12984.9|12969.9|0
1654008750000|2022-05-31 14:52:30|12985.5|12970.5|12985.9|12970.9|12985.9|12970.9|12985.5|12970.5|1
1654008760000|2022-05-31 14:52:40|12986.2|12971.2|12985.9|12970.9|12986.5|12971.5|12985.9|12970.9|1
1654008780000|2022-05-31 14:53:00|12986.1|12971.1|12986.1|12971.1|12986.1|12971.1|12986.1|12971.1|0
1654008790000|2022-05-31 14:53:10|12985.8|12970.8|12985.8|12970.8|12985.8|12970.8|12985.8|12970.8|0
1654008800000|2022-05-31 14:53:20|12986.1|12971.1|12987.7|12972.7|12987.7|12972.7|12986.1|12971.1|2
1654008810000|2022-05-31 14:53:30|12989|12974|12992|12977|12992|12977|12988.5|12973.5|6
1654008820000|2022-05-31 14:53:40|12991.8|12976.8|12991.8|12976.8|12992.3|12977.3|12991.8|12976.8|1
1654008840000|2022-05-31 14:54:00|12992|12977|12992.3|12977.3|12992.3|12977.3|12992|12977|1
1654008860000|2022-05-31 14:54:20|||||||||1
1654008870000|2022-05-31 14:54:30|12992.6|12977.6|12992.3|12977.3|12992.6|12977.6|12992.3|12977.3|6
1654008880000|2022-05-31 14:54:40|12992.6|12977.6|12988|12973|12992.6|12977.6|12988|12973|3
1654008890000|2022-05-31 14:54:50|12987.6|12972.6|12987.3|12972.3|12989.2|12974.2|12987.3|12972.3|1
1654008900000|2022-05-31 14:55:00|12987|12972|12988|12973|12988|12973|12987|12972|0
1654008910000|2022-05-31 14:55:10|||||||||7
1654008930000|2022-05-31 14:55:30|12987.9|12972.9|12987.9|12972.9|12987.9|12972.9|12987.9|12972.9|0
1654008940000|2022-05-31 14:55:40|12987.8|12972.8|12987.6|12972.6|12987.8|12972.8|12986.9|12971.9|0
1654008950000|2022-05-31 14:55:50|12986|12971|12983.9|12968.9|12986|12971|12981.6|12966.6|8
1654008960000|2022-05-31 14:56:00|12984.5|12969.5|12982.5|12967.5|12986|12971|12982.5|12967.5|2
1654008970000|2022-05-31 14:56:10|12982.1|12967.1|12983.1|12968.1|12983.1|12968.1|12982.1|12967.1|0
1654008990000|2022-05-31 14:56:30|12983.7|12968.7|12966.6|12951.6|12983.7|12968.7|12966.6|12951.6|13
1654009000000|2022-05-31 14:56:40|12966.9|12951.9|12967.4|12952.4|12967.4|12952.4|12966.9|12951.9|21
1654009020000|2022-05-31 14:57:00|12966.7|12951.7|12950.6|12935.6|12966.7|12951.7|12950.6|12935.6|30
1654009030000|2022-05-31 14:57:10|12951.6|12936.6|12958.6|12943.6|12958.6|12943.6|12951.6|12936.6|9
1654009040000|2022-05-31 14:57:20|12959.5|12944.5|12956|12941|12959.5|12944.5|12956|12941|5
1654009050000|2022-05-31 14:57:30|12955.1|12940.1|12955.1|12940.1|12955.1|12940.1|12955.1|12940.1|0
1654009060000|2022-05-31 14:57:40|12960.6|12935.6|12955.9|12940.9|12960.6|12940.9|12955.8|12935.6|0
1654009070000|2022-05-31 14:57:50|12955.8|12940.8|12955.8|12940.8|12955.8|12940.8|12955.8|12940.8|0
1654009080000|2022-05-31 14:58:00|12954.9|12939.9|12954.9|12939.9|12954.9|12939.9|12954.9|12939.9|0
1654009090000|2022-05-31 14:58:10|12955.1|12940.1|12955.9|12940.9|12956|12941|12955.1|12940.1|23
1654009100000|2022-05-31 14:58:20|12956.8|12941.8|12957.3|12942.3|12957.3|12942.3|12956.2|12941.2|16
1654009110000|2022-05-31 14:58:30|||||||||28
1654009120000|2022-05-31 14:58:40|12958.7|12943.7|12956.9|12941.9|12958.7|12943.7|12956.7|12941.7|15
1654009130000|2022-05-31 14:58:50|12958.4|12943.4|12959|12944|12959|12944|12958.4|12943.4|0
1654009140000|2022-05-31 14:59:00|12959.3|12944.3|12965.7|12950.7|12965.7|12950.7|12959.3|12944.3|36
1654009150000|2022-05-31 14:59:10|12966|12951|12966.7|12951.7|12966.7|12951.7|12966|12951|0
1654009160000|2022-05-31 14:59:20|12968.1|12953.1|12969.5|12954.5|12969.5|12954.5|12968.1|12953.1|2
1654009170000|2022-05-31 14:59:30|12970.1|12955.1|12970.1|12955.1|12970.1|12955.1|12970.1|12955.1|0
1654009190000|2022-05-31 14:59:50|12970.6|12955.6|12973.2|12958.2|12973.2|12958.2|12970.6|12955.6|1
1654009200000|2022-05-31 15:00:00|12974.5|12959.5|12975.6|12960.6|12975.6|12960.6|12974.5|12959.5|9
1654009210000|2022-05-31 15:00:10|12976.2|12961.2|12973.9|12958.9|12976.2|12961.2|12973.9|12958.9|1
1654009220000|2022-05-31 15:00:20|12973.3|12958.3|12972.9|12957.9|12973.3|12958.3|12972.9|12957.9|1
1654009230000|2022-05-31 15:00:30|12972.3|12957.3|12972.3|12957.3|12972.3|12957.3|12972.3|12957.3|4
1654009240000|2022-05-31 15:00:40|||||||||1
1654009260000|2022-05-31 15:01:00|12971.8|12956.8|12971.3|12956.3|12971.8|12956.8|12970.8|12955.8|4
1654009270000|2022-05-31 15:01:10|12970.7|12955.7|12973.3|12958.3|12990.5|12964.7|12969.5|12953|11
1654009280000|2022-05-31 15:01:20|12976|12961|12974.5|12959.5|12979.1|12964.1|12974.5|12959.5|1
1654009290000|2022-05-31 15:01:30|12974.4|12959.4|12974.1|12959.1|12974.4|12959.4|12973.6|12958.6|1
1654009300000|2022-05-31 15:01:40|12974.3|12959.3|12974.3|12959.3|12974.3|12959.3|12974.3|12959.3|0
1654009310000|2022-05-31 15:01:50|12974.8|12959.8|12975.7|12960.7|12975.7|12960.7|12974.8|12959.8|6
1654009320000|2022-05-31 15:02:00|12975.9|12960.9|12975.9|12960.9|12975.9|12960.9|12975.9|12960.9|0
1654009330000|2022-05-31 15:02:10|12976.1|12961.1|12975.4|12960.4|12976.1|12961.1|12975.4|12960.4|0
1654009340000|2022-05-31 15:02:20|12974.7|12959.7|12974.6|12959.6|12974.9|12959.9|12974.6|12959.6|5
1654009350000|2022-05-31 15:02:30|12974.4|12959.4|12973.8|12958.8|12974.8|12959.8|12973.8|12958.8|1
1654009370000|2022-05-31 15:02:50|12973.5|12958.5|12962.2|12947.2|12973.5|12958.5|12961.7|12941.3|4
1654009380000|2022-05-31 15:03:00|12962.1|12947.1|12961.1|12946.1|12962.1|12947.1|12961.1|12946.1|0
1654009390000|2022-05-31 15:03:10|12960.2|12945.2|12958.3|12943.3|12960.2|12945.2|12958.3|12943.3|0
1654009400000|2022-05-31 15:03:20|12957.5|12942.5|12958.4|12943.4|12958.8|12943.8|12957.5|12942.5|0
1654009410000|2022-05-31 15:03:30|12957.4|12942.4|12955.8|12940.8|12957.4|12942.4|12955.8|12940.8|6
1654009420000|2022-05-31 15:03:40|12956.5|12941.5|12958.5|12943.5|12958.5|12943.5|12956.5|12941.5|3
1654009430000|2022-05-31 15:03:50|12958.7|12943.7|12963.6|12948.6|12963.6|12948.6|12958.7|12943.7|1
1654009440000|2022-05-31 15:04:00|12963.9|12948.9|12963.9|12948.9|12963.9|12948.9|12963.9|12948.9|1
1654009450000|2022-05-31 15:04:10|12964.9|12949.9|12963.9|12948.9|12964.9|12949.9|12963.9|12948.9|1
1654009470000|2022-05-31 15:04:30|12964.1|12949.1|12964.3|12949.3|12964.3|12949.3|12964.1|12949.1|1
1654009480000|2022-05-31 15:04:40|12964.2|12949.2|12965.2|12950.2|12965.2|12950.2|12964.2|12949.2|3
1654009490000|2022-05-31 15:04:50|12966.2|12951.2|12967.5|12952.5|12967.5|12952.5|12966.2|12951.2|2
1654009500000|2022-05-31 15:05:00|12970.7|12955.7|12970|12955|12970.7|12955.7|12970|12955|1
1654009510000|2022-05-31 15:05:10|12969.7|12954.7|12970.9|12955.9|12973.1|12958.1|12969.7|12954.7|2
1654009520000|2022-05-31 15:05:20|12972.5|12957.5|12974.7|12959.7|12974.7|12959.7|12972.5|12957.5|3
1654009530000|2022-05-31 15:05:30|12974.5|12959.5|12975.4|12960.4|12975.4|12960.4|12974.5|12959.5|0
1654009540000|2022-05-31 15:05:40|12975.7|12960.7|12975.9|12960.9|12975.9|12960.9|12975.7|12960.7|0
1654009550000|2022-05-31 15:05:50|12976.6|12961.6|12976.6|12961.6|12976.6|12961.6|12976.4|12961.4|5
1654009560000|2022-05-31 15:06:00|12966.6|12951.6|12972.3|12947.3|12972.3|12951.6|12966.6|12947.3|26
1654009570000|2022-05-31 15:06:10|12966.2|12951.2|12966.2|12951.2|12966.2|12951.2|12966.2|12951.2|0
1654009580000|2022-05-31 15:06:20|12964.1|12949.1|12964.1|12949.1|12964.1|12949.1|12964.1|12949.1|0
1654009590000|2022-05-31 15:06:30|12963.9|12948.9|12964|12949|12964.5|12949.5|12963.4|12948.4|2
1654009600000|2022-05-31 15:06:40|12963.8|12948.8|12964|12949|12964|12949|12963.8|12948.8|0
1654009610000|2022-05-31 15:06:50|12964.1|12949.1|12964|12949|12964.1|12949.1|12964|12949|1
1654009620000|2022-05-31 15:07:00|12957.7|12942.7|12948.6|12933.6|12957.7|12942.7|12948.6|12933.6|12
1654009630000|2022-05-31 15:07:10|12949.5|12934.5|12949.5|12934.5|12949.5|12934.5|12949.5|12934.5|2
1654009650000|2022-05-31 15:07:30|12949.1|12934.1|12946.6|12931.6|12949.1|12934.1|12946.6|12931.6|1
1654009660000|2022-05-31 15:07:40|||||||||1
1654009680000|2022-05-31 15:08:00|12946.7|12931.7|12946.7|12931.7|12946.7|12931.7|12946.7|12931.7|3
1654009700000|2022-05-31 15:08:20|12946|12931|12946.6|12931.6|12946.6|12931.6|12946|12931|2
1654009710000|2022-05-31 15:08:30|12946.7|12931.7|12946.7|12931.7|12946.7|12931.7|12946.7|12931.7|1
1654009720000|2022-05-31 15:08:40|12946.9|12931.9|12940.8|12925.8|12946.9|12931.9|12940.8|12925.8|2
1654009730000|2022-05-31 15:08:50|12930.2|12915.2|12933.1|12918.1|12933.2|12918.2|12929.7|12914.7|4
1654009740000|2022-05-31 15:09:00|12932.7|12917.7|12933.2|12918.2|12933.2|12918.2|12932.7|12917.7|1
1654009750000|2022-05-31 15:09:10|12938.3|12923.3|12933.5|12918.5|12939.3|12924.3|12933.5|12918.5|12
1654009760000|2022-05-31 15:09:20|12935.7|12920.7|12937.5|12922.5|12937.5|12922.5|12935.5|12920.5|1
1654009790000|2022-05-31 15:09:50|12929.3|12914.3|12930.4|12915.4|12930.4|12915.4|12926.3|12911.3|1
1654009800000|2022-05-31 15:10:00|12932.3|12917.3|12926.3|12911.3|12932.3|12917.3|12926.3|12911.3|8
1654009810000|2022-05-31 15:10:10|12927.9|12912.9|12930.2|12915.2|12930.2|12915.2|12927.9|12912.9|1
1654009820000|2022-05-31 15:10:20|12931.2|12916.2|12936.5|12921.5|12936.5|12921.5|12931.2|12916.2|12
1654009830000|2022-05-31 15:10:30|12936.6|12921.6|12936.5|12921.5|12936.8|12921.8|12936.5|12921.5|0
1654009840000|2022-05-31 15:10:40|12937|12922|12939.9|12924.9|12940.2|12925.2|12937|12922|3
1654009850000|2022-05-31 15:10:50|12937.9|12922.9|12938.5|12923.5|12938.5|12923.5|12937.9|12922.9|4
1654009860000|2022-05-31 15:11:00|12941.6|12926.6|12943.3|12928.3|12943.6|12928.6|12941.6|12926.6|2
1654009870000|2022-05-31 15:11:10|12942|12927|12939.3|12924.3|12942|12927|12938.1|12923.1|6
1654009880000|2022-05-31 15:11:20|12940.6|12925.6|12940.6|12925.6|12940.6|12925.6|12940.6|12925.6|0
1654009890000|2022-05-31 15:11:30|12940.9|12925.9|12940.9|12925.9|12940.9|12925.9|12940.9|12925.9|0
1654009900000|2022-05-31 15:11:40|12935.5|12920.5|12932.7|12917.7|12935.5|12920.5|12931.8|12916.8|7
1654009910000|2022-05-31 15:11:50|12931.5|12916.5|12929.4|12914.4|12931.5|12916.5|12929.4|12914.4|0
1654009920000|2022-05-31 15:12:00|12929.1|12914.1|12929.1|12914.1|12929.5|12914.5|12929.1|12914.1|0
1654009930000|2022-05-31 15:12:10|12929.4|12914.4|12930.3|12915.3|12930.3|12915.3|12929.4|12914.4|1
1654009940000|2022-05-31 15:12:20|12930.5|12915.5|12924.3|12909.3|12930.5|12915.5|12924.2|12909.2|4
1654009950000|2022-05-31 15:12:30|12924.6|12909.6|12922.6|12907.6|12924.6|12909.6|12922.1|12907.1|1
1654009960000|2022-05-31 15:12:40|12923.4|12908.4|12923.4|12908.4|12923.4|12908.4|12923.4|12908.4|0
1654009970000|2022-05-31 15:12:50|12923.2|12908.2|12921.2|12906.2|12923.2|12908.2|12921.2|12906.2|5
1654009980000|2022-05-31 15:13:00|12920.7|12905.7|12919.2|12904.2|12920.7|12905.7|12919.2|12904.2|3
1654009990000|2022-05-31 15:13:10|12919|12904|12918.5|12903.5|12919|12904|12918.5|12903.5|0
1654010010000|2022-05-31 15:13:30|12919.5|12904.5|12920.8|12905.8|12920.8|12905.8|12919.5|12904.5|2
1654010020000|2022-05-31 15:13:40|12920.9|12905.9|12922.8|12907.8|12922.8|12907.8|12920.9|12905.9|1
1654010030000|2022-05-31 15:13:50|12923.2|12908.2|12929.5|12914.5|12930|12915|12923.2|12908.2|6
1654010040000|2022-05-31 15:14:00|12929.2|12914.2|12922.1|12907.1|12929.2|12914.2|12921.2|12906.2|5
1654010050000|2022-05-31 15:14:10|12922.5|12907.5|12919.8|12904.8|12922.5|12907.5|12919.8|12904.8|2
1654010060000|2022-05-31 15:14:20|12919.3|12904.3|12918.6|12903.6|12920.1|12905.1|12918.6|12903.6|1
1654010070000|2022-05-31 15:14:30|12920.2|12905.2|12922.1|12907.1|12922.1|12907.1|12920.2|12905.2|3
1654010080000|2022-05-31 15:14:40|12921.1|12906.1|12920.6|12905.6|12921.1|12906.1|12920.6|12905.6|0
1654010090000|2022-05-31 15:14:50|12921.1|12906.1|12921.1|12906.1|12922.1|12907.1|12920.8|12905.8|2
1654010100000|2022-05-31 15:15:00|12920.5|12905.5|12908.1|12893.1|12922.3|12905.5|12908.1|12893.1|10
1654010110000|2022-05-31 15:15:10|12908.6|12893.6|12907.8|12892.8|12908.8|12893.8|12906.9|12891.9|3
1654010120000|2022-05-31 15:15:20|12908|12893|12923.9|12908.9|12929.1|12909.3|12907.8|12892.8|15
1654010130000|2022-05-31 15:15:30|12924.2|12909.2|12924.3|12909.3|12928.6|12909.3|12918.2|12902|4
1654010140000|2022-05-31 15:15:40|12925.7|12900.7|12941.5|12904|12941.5|12905.6|12918.5|12898.2|22
1654010150000|2022-05-31 15:15:50|12935.8|12910.8|12930.5|12915.5|12936.5|12915.8|12930|12910.8|7
1654010160000|2022-05-31 15:16:00|12930|12915|12926.9|12911.9|12930|12915|12926.8|12911.8|0
1654010170000|2022-05-31 15:16:10|12926.6|12911.6|12927.1|12912.1|12927.1|12912.1|12926.3|12911.3|2
1654010200000|2022-05-31 15:16:40|12930.1|12915.1|12928.1|12913.1|12930.1|12915.1|12928.1|12913.1|1
1654010210000|2022-05-31 15:16:50|12927.9|12912.9|12927.9|12912.9|12927.9|12912.9|12927.9|12912.9|3
1654010230000|2022-05-31 15:17:10|12927.6|12912.6|12928.1|12913.1|12928.6|12913.6|12927.6|12912.6|1
1654010240000|2022-05-31 15:17:20|12929.3|12914.3|12932.4|12917.4|12932.4|12917.4|12929.3|12914.3|1
1654010250000|2022-05-31 15:17:30|12932.1|12917.1|12932.1|12917.1|12932.1|12917.1|12932.1|12917.1|0
1654010260000|2022-05-31 15:17:40|12931.1|12916.1|12930.8|12915.8|12931.1|12916.1|12930.8|12915.8|2
1654010270000|2022-05-31 15:17:50|12931.4|12916.4|12931.4|12916.4|12931.4|12916.4|12931.4|12916.4|0
1654010290000|2022-05-31 15:18:10|12931.7|12916.7|12930.7|12915.7|12931.9|12916.9|12930.5|12915.5|6
1654010300000|2022-05-31 15:18:20|12930.2|12915.2|12929.4|12914.4|12930.9|12915.9|12929.4|12914.4|0
1654010310000|2022-05-31 15:18:30|||||||||5
1654010320000|2022-05-31 15:18:40|12930.4|12915.4|12941.4|12916.4|12941.4|12916.4|12930.4|12915.4|7
1654010330000|2022-05-31 15:18:50|||||||||2
1654010350000|2022-05-31 15:19:10|12940.7|12915.7|12940.7|12915.7|12940.7|12915.7|12940.7|12915.7|1
1654010370000|2022-05-31 15:19:30|12940.5|12915.5|12934.7|12919.7|12940.5|12919.7|12934.7|12915.2|0
1654010380000|2022-05-31 15:19:40|12934.2|12919.2|12934.2|12919.2|12934.2|12919.2|12934.2|12919.2|0
1654010390000|2022-05-31 15:19:50|12933.7|12918.7|12933.2|12918.2|12933.7|12918.7|12933.2|12918.2|0
1654010400000|2022-05-31 15:20:00|12932.9|12917.9|12930|12915|12932.9|12917.9|12930|12915|1
1654010410000|2022-05-31 15:20:10|12929.7|12914.7|12929.7|12914.7|12929.7|12914.7|12929.7|12914.7|0
1654010420000|2022-05-31 15:20:20|12929.8|12914.8|12929.8|12914.8|12929.8|12914.8|12929.8|12914.8|0
1654010430000|2022-05-31 15:20:30|12930.2|12915.2|12922.9|12907.9|12930.2|12915.2|12921|12906|28
1654010440000|2022-05-31 15:20:40|12923.5|12908.5|12923|12908|12923.5|12908.5|12923|12908|13
1654010450000|2022-05-31 15:20:50|12924|12909|12924|12909|12924|12909|12924|12909|0
1654010460000|2022-05-31 15:21:00|12924.1|12909.1|12918.1|12903.1|12924.1|12909.1|12915.1|12900.1|6
1654010470000|2022-05-31 15:21:10|12921.1|12906.1|12922.6|12907.6|12922.6|12907.6|12921.1|12906.1|1
1654010480000|2022-05-31 15:21:20|12922.5|12907.5|12922.5|12907.5|12922.5|12907.5|12922.5|12907.5|1
1654010500000|2022-05-31 15:21:40|12922.8|12907.8|12922.8|12907.8|12922.8|12907.8|12922.8|12907.8|0
1654010510000|2022-05-31 15:21:50|12923.3|12908.3|12923.3|12908.3|12923.3|12908.3|12923.3|12908.3|0
1654010520000|2022-05-31 15:22:00|12923.1|12908.1|12920.8|12905.8|12923.1|12908.1|12920.4|12905.4|0
1654010530000|2022-05-31 15:22:10|12921.7|12906.7|12916.5|12901.5|12921.7|12906.7|12915.9|12900.9|3
1654010540000|2022-05-31 15:22:20|12916.7|12901.7|12914|12899|12917.2|12902.2|12914|12899|0
1654010550000|2022-05-31 15:22:30|12915|12900|12915|12900|12915|12900|12915|12900|0
1654010560000|2022-05-31 15:22:40|12914.9|12899.9|12914.9|12899.9|12914.9|12899.9|12914.9|12899.9|0
1654010570000|2022-05-31 15:22:50|12915|12900|12915.5|12900.5|12916|12901|12915|12900|0
1654010580000|2022-05-31 15:23:00|12914.4|12899.4|12914.4|12899.4|12914.4|12899.4|12914.4|12899.4|0
1654010590000|2022-05-31 15:23:10|12914.3|12899.3|12912|12897|12916|12901|12912|12897|8
1654010600000|2022-05-31 15:23:20|12912.6|12897.6|12913|12898|12913.2|12898.2|12912.6|12897.6|1
1654010620000|2022-05-31 15:23:40|12913.5|12898.5|12910.9|12895.9|12913.5|12898.5|12910.9|12895.9|0
1654010630000|2022-05-31 15:23:50|12909.5|12894.5|12915.5|12900.5|12915.5|12900.5|12909|12894|2
1654010640000|2022-05-31 15:24:00|12915.8|12900.8|12917.2|12902.2|12917.3|12902.3|12915.8|12900.8|0
1654010650000|2022-05-31 15:24:10|12920.8|12905.8|12922|12907|12922|12907|12920.8|12905.8|4
1654010660000|2022-05-31 15:24:20|12921.8|12906.8|12921.4|12906.4|12921.8|12906.8|12919.7|12904.7|1
1654010670000|2022-05-31 15:24:30|12921.7|12906.7|12921.7|12906.7|12921.7|12906.7|12921.7|12906.7|0
1654010680000|2022-05-31 15:24:40|12920.7|12905.7|12921.4|12906.4|12921.7|12906.7|12920.7|12905.7|1
1654010690000|2022-05-31 15:24:50|12921.2|12906.2|12920.9|12905.9|12921.5|12906.5|12920.9|12905.9|1
1654010700000|2022-05-31 15:25:00|12920.7|12905.7|12913.6|12898.6|12921.2|12906.2|12913.6|12898.6|2
1654010710000|2022-05-31 15:25:10|12913.1|12898.1|12918.8|12903.8|12918.8|12903.8|12913.1|12898.1|10
1654010730000|2022-05-31 15:25:30|12921.5|12906.5|12924.8|12909.8|12924.8|12909.8|12921.5|12906.5|3
1654010740000|2022-05-31 15:25:40|12925.5|12910.5|12925|12910|12926.3|12911.3|12924|12909|6
1654010750000|2022-05-31 15:25:50|12925.2|12910.2|12925.1|12910.1|12925.3|12910.3|12925.1|12910.1|0
1654010770000|2022-05-31 15:26:10|12924.3|12909.3|12925.7|12910.7|12925.8|12910.8|12924.3|12909.3|1
1654010780000|2022-05-31 15:26:20|12926.2|12911.2|12934|12919|12934|12919|12926.2|12911.2|4
1654010790000|2022-05-31 15:26:30|12934.3|12919.3|12935.4|12920.4|12937.3|12922.3|12934.3|12919.3|5
1654010800000|2022-05-31 15:26:40|12934.9|12919.9|12936.3|12921.3|12936.3|12921.3|12932.4|12917.4|3
1654010810000|2022-05-31 15:26:50|12936.5|12921.5|12936.2|12921.2|12936.5|12921.5|12936|12921|0
1654010820000|2022-05-31 15:27:00|12936.9|12921.9|12936.9|12921.9|12937.2|12922.2|12936.9|12921.9|2
1654010830000|2022-05-31 15:27:10|12937.5|12922.5|12937.2|12922.2|12937.5|12922.5|12937.2|12922.2|0
1654010840000|2022-05-31 15:27:20|12937.3|12922.3|12937.9|12922.9|12937.9|12922.9|12937.3|12922.3|0
1654010850000|2022-05-31 15:27:30|12937.6|12922.6|12937.6|12922.6|12937.6|12922.6|12937.6|12922.6|0
1654010860000|2022-05-31 15:27:40|12937.1|12922.1|12937.4|12922.4|12937.9|12922.9|12936.8|12921.8|0
1654010870000|2022-05-31 15:27:50|12935.4|12920.4|12934.6|12919.6|12935.4|12920.4|12934.6|12919.6|5
1654010890000|2022-05-31 15:28:10|12936.7|12921.7|12940.6|12925.6|12940.6|12925.6|12936.7|12921.7|2
1654010910000|2022-05-31 15:28:30|12940.2|12925.2|12940.2|12925.2|12940.2|12925.2|12940.2|12925.2|0
1654010920000|2022-05-31 15:28:40|12940.5|12925.5|12940.9|12925.9|12941.2|12926.2|12940.2|12925.2|8
1654010930000|2022-05-31 15:28:50|||||||||1
1654010940000|2022-05-31 15:29:00|12937.1|12922.1|12928.2|12913.2|12937.1|12922.1|12928.2|12913.2|2
1654010950000|2022-05-31 15:29:10|12926.6|12911.6|12932|12917|12935.2|12917|12926.6|12909.3|5
1654010960000|2022-05-31 15:29:20|12931.3|12916.3|12931.7|12916.7|12931.7|12916.7|12931.3|12916.3|1
1654010990000|2022-05-31 15:29:50|12935.6|12910.6|12928.7|12913.7|12935.6|12913.7|12928.7|12910.1|5
1654011000000|2022-05-31 15:30:00|12928.4|12913.4|12924|12909|12928.4|12913.4|12924|12909|4
1654011010000|2022-05-31 15:30:10|12924.4|12909.4|12927.9|12912.9|12928.1|12913.1|12923.1|12908.1|6
1654011020000|2022-05-31 15:30:20|12927.4|12912.4|12927|12912|12927.4|12912.4|12927|12912|0
1654011030000|2022-05-31 15:30:30|12926.3|12911.3|12928.1|12913.1|12928.1|12913.1|12926.3|12911.3|1
1654011040000|2022-05-31 15:30:40|12927.8|12912.8|12927.5|12912.5|12927.8|12912.8|12927.5|12912.5|1
1654011050000|2022-05-31 15:30:50|12927.3|12912.3|12928.5|12891|12928.5|12912.3|12926.5|12891|4
1654011060000|2022-05-31 15:31:00|12929.5|12892|12923.3|12898.3|12929.5|12898.3|12922.5|12892|2
1654011070000|2022-05-31 15:31:10|12914.5|12899.5|12911.2|12896.2|12916.5|12901.5|12911.2|12896.2|19
1654011080000|2022-05-31 15:31:20|12910.3|12895.3|12910.1|12895.1|12910.3|12895.3|12910.1|12895.1|0
1654011090000|2022-05-31 15:31:30|12909.8|12894.8|12910.3|12895.3|12911.1|12896.1|12909.8|12894.8|0
1654011100000|2022-05-31 15:31:40|12911|12896|12912.1|12897.1|12912.1|12897.1|12911|12896|1
1654011110000|2022-05-31 15:31:50|12912.5|12897.5|12912.5|12897.5|12912.5|12897.5|12912.5|12897.5|1
1654011120000|2022-05-31 15:32:00|12912|12897|12912.1|12897.1|12912.1|12897.1|12911.8|12896.8|2
1654011130000|2022-05-31 15:32:10|12913.7|12898.7|12913.7|12898.7|12913.7|12898.7|12913.7|12898.7|2
1654011140000|2022-05-31 15:32:20|12913.3|12898.3|12911.8|12896.8|12913.3|12898.3|12911.8|12896.8|3
1654011150000|2022-05-31 15:32:30|||||||||2
1654011160000|2022-05-31 15:32:40|||||||||4
1654011170000|2022-05-31 15:32:50|12912.3|12897.3|12918.3|12903.3|12918.3|12903.3|12912.3|12897.3|7
1654011180000|2022-05-31 15:33:00|12917.1|12902.1|12906.3|12891.3|12917.6|12902.6|12906.3|12891.3|20
1654011190000|2022-05-31 15:33:10|12906.1|12891.1|12906.5|12891.5|12906.7|12891.7|12906.1|12891.1|4
1654011200000|2022-05-31 15:33:20|12907.3|12892.3|12907.9|12892.9|12908.6|12893.6|12907.3|12892.3|6
1654011210000|2022-05-31 15:33:30|12909.2|12894.2|12908.1|12893.1|12909.2|12894.2|12908.1|12893.1|4
1654011220000|2022-05-31 15:33:40|12908.6|12893.6|12908.4|12893.4|12908.6|12893.6|12908.4|12893.4|1
1654011240000|2022-05-31 15:34:00|12907.2|12892.2|12908.3|12893.3|12911.4|12896.4|12906.1|12891.1|4
1654011250000|2022-05-31 15:34:10|12907.6|12892.6|12906.8|12891.8|12907.6|12892.6|12906.7|12891.7|6
1654011260000|2022-05-31 15:34:20|12906.6|12891.6|12906.6|12891.6|12906.6|12891.6|12906.6|12891.6|0
1654011280000|2022-05-31 15:34:40|12904.1|12889.1|12902.4|12887.4|12904.1|12889.1|12902.4|12887.4|1
1654011290000|2022-05-31 15:34:50|12903.4|12888.4|12902.7|12887.7|12903.7|12888.7|12902.7|12887.7|4
1654011300000|2022-05-31 15:35:00|12902|12887|12902|12887|12902|12887|12902|12887|0
1654011310000|2022-05-31 15:35:10|12902.2|12887.2|12905.8|12890.8|12905.8|12890.8|12902.2|12887.2|1
1654011320000|2022-05-31 15:35:20|12906.3|12891.3|12907.2|12892.2|12907.2|12892.2|12906.3|12891.3|1
1654011330000|2022-05-31 15:35:30|12907.4|12892.4|12910.1|12895.1|12910.2|12895.2|12907.4|12892.4|8
1654011340000|2022-05-31 15:35:40|12910.2|12895.2|12916.1|12901.1|12916.1|12901.1|12910.2|12895.2|2
1654011350000|2022-05-31 15:35:50|12917.2|12902.2|12916.6|12901.6|12917.2|12902.2|12916.6|12901.6|4
1654011360000|2022-05-31 15:36:00|||||||||14
1654011380000|2022-05-31 15:36:20|12916.8|12901.8|12920.6|12905.6|12920.6|12905.6|12916.8|12901.8|1
1654011390000|2022-05-31 15:36:30|12920.5|12905.5|12914|12899|12923.4|12908.4|12913|12898|13
1654011400000|2022-05-31 15:36:40|12914.1|12899.1|12919.5|12904.5|12919.5|12904.5|12914.1|12899.1|1
1654011410000|2022-05-31 15:36:50|12920.3|12905.3|12921.9|12906.9|12922.3|12907.3|12920.3|12905.3|1
1654011430000|2022-05-31 15:37:10|12921|12906|12924.1|12909.1|12924.1|12909.1|12920.9|12905.9|2
1654011440000|2022-05-31 15:37:20|12923.9|12908.9|12923.9|12908.9|12923.9|12908.9|12923.9|12908.9|0
1654011450000|2022-05-31 15:37:30|12923|12908|12919.8|12904.8|12923.2|12908.2|12919.8|12904.8|0
1654011460000|2022-05-31 15:37:40|12922.8|12897.8|12910.7|12895.7|12922.8|12902.8|12910.7|12895.7|3
1654011480000|2022-05-31 15:38:00|12910.6|12895.6|12909.9|12894.9|12910.6|12895.6|12909.3|12894.3|1
1654011490000|2022-05-31 15:38:10|12908.8|12893.8|12908.6|12893.6|12908.8|12893.8|12907.9|12892.9|3
1654011500000|2022-05-31 15:38:20|12909.2|12894.2|12912.1|12897.1|12912.3|12897.3|12909.2|12894.2|3
1654011510000|2022-05-31 15:38:30|12912.7|12897.7|12913.1|12898.1|12913.1|12898.1|12912.7|12897.7|0
1654011520000|2022-05-31 15:38:40|12912.9|12897.9|12915.1|12900.1|12915.1|12900.1|12912.6|12897.6|2
1654011530000|2022-05-31 15:38:50|12914.9|12899.9|12914.9|12899.9|12914.9|12899.9|12914.9|12899.9|0
1654011540000|2022-05-31 15:39:00|12914.3|12899.3|12914.3|12899.3|12914.3|12899.3|12914.3|12899.3|0
1654011550000|2022-05-31 15:39:10|12914.5|12899.5|12916.2|12901.2|12916.2|12901.2|12914.3|12899.3|0
1654011560000|2022-05-31 15:39:20|12916.5|12901.5|12912.4|12897.4|12916.5|12901.5|12912|12897|2
1654011570000|2022-05-31 15:39:30|12915.7|12900.7|12916.4|12901.4|12916.5|12901.5|12915.7|12900.7|1
1654011580000|2022-05-31 15:39:40|12916.2|12901.2|12922.1|12907.1|12922.6|12907.6|12916.2|12901.2|5
1654011590000|2022-05-31 15:39:50|12922.6|12907.6|12922.6|12907.6|12922.6|12907.6|12922.6|12907.6|0
1654011600000|2022-05-31 15:40:00|12922.9|12907.9|12918.9|12903.9|12923|12908|12918|12903|6
1654011610000|2022-05-31 15:40:10|12918.5|12903.5|12918.5|12903.5|12918.5|12903.5|12918.5|12903.5|1
1654011620000|2022-05-31 15:40:20|12918|12903|12917.9|12902.9|12918|12903|12917.5|12902.5|0
1654011630000|2022-05-31 15:40:30|12918.2|12903.2|12919|12904|12919|12904|12917.5|12902.5|3
1654011650000|2022-05-31 15:40:50|12918.8|12903.8|12916.2|12901.2|12918.8|12903.8|12915.6|12900.6|5
1654011660000|2022-05-31 15:41:00|12914.4|12899.4|12907.9|12892.9|12914.4|12899.4|12906.4|12891.4|9
1654011670000|2022-05-31 15:41:10|12912|12897|12910.8|12895.8|12912|12897|12910.8|12895.8|2
1654011680000|2022-05-31 15:41:20|12910.3|12895.3|12909.3|12894.3|12910.3|12895.3|12909.3|12894.3|1
1654011690000|2022-05-31 15:41:30|12907.8|12892.8|12906.8|12891.8|12907.8|12892.8|12906.8|12891.8|1
1654011700000|2022-05-31 15:41:40|12904.3|12889.3|12902.1|12887.1|12904.3|12889.3|12901.6|12886.6|1
1654011710000|2022-05-31 15:41:50|12901.6|12886.6|12901.6|12886.6|12901.6|12886.6|12901.6|12886.6|0
1654011720000|2022-05-31 15:42:00|12901.4|12886.4|12901.4|12886.4|12901.4|12886.4|12901.4|12886.4|0
1654011730000|2022-05-31 15:42:10|12900.4|12885.4|12900.9|12885.9|12900.9|12885.9|12900.4|12885.4|1
1654011740000|2022-05-31 15:42:20|12900.7|12885.7|12900.7|12885.7|12900.7|12885.7|12900.7|12885.7|0
1654011750000|2022-05-31 15:42:30|12907.6|12892.6|12904.1|12889.1|12907.6|12892.6|12903.6|12888.6|4
1654011770000|2022-05-31 15:42:50|12904|12889|12902.6|12887.6|12904|12889|12902.6|12887.6|0
1654011780000|2022-05-31 15:43:00|12901.6|12886.6|12902.8|12887.8|12904.1|12889.1|12901.6|12886.6|5
1654011790000|2022-05-31 15:43:10|12899.3|12884.3|12897.8|12882.8|12899.4|12884.4|12897.8|12882.8|5
1654011800000|2022-05-31 15:43:20|12898|12883|12896.8|12881.8|12898.3|12883.3|12896.8|12881.8|1
1654011810000|2022-05-31 15:43:30|12897.2|12882.2|12899.8|12884.8|12899.8|12884.8|12896|12881|1
1654011820000|2022-05-31 15:43:40|12897.2|12882.2|12897.6|12882.6|12897.6|12882.6|12897.2|12882.2|3
1654011830000|2022-05-31 15:43:50|12897.2|12882.2|12896.2|12881.2|12897.2|12882.2|12896.2|12881.2|0
1654011840000|2022-05-31 15:44:00|12894.4|12879.4|12894.8|12879.8|12895.9|12880.9|12894.4|12879.4|5
1654011850000|2022-05-31 15:44:10|12897.4|12882.4|12897.4|12882.4|12897.4|12882.4|12897.4|12882.4|2
1654011860000|2022-05-31 15:44:20|12897.2|12882.2|12895.3|12880.3|12897.2|12882.2|12895.3|12880.3|0
1654011870000|2022-05-31 15:44:30|12895|12880|12893.8|12878.8|12895|12880|12893.8|12878.8|2
1654011880000|2022-05-31 15:44:40|12893.5|12878.5|12891.5|12876.5|12893.5|12878.5|12891.5|12876.5|6
1654011890000|2022-05-31 15:44:50|||||||||5
1654011910000|2022-05-31 15:45:10|12891.2|12876.2|12891.2|12876.2|12891.2|12876.2|12891.2|12876.2|5
1654011920000|2022-05-31 15:45:20|||||||||1
1654011930000|2022-05-31 15:45:30|12891.4|12876.4|12893.4|12878.4|12893.6|12878.6|12891.4|12876.4|2
1654011940000|2022-05-31 15:45:40|12893.3|12878.3|12894.4|12879.4|12896.4|12881.4|12893.3|12878.3|8
1654011950000|2022-05-31 15:45:50|12894.8|12879.8|12889.4|12874.4|12894.8|12879.8|12885.6|12870.6|13
1654011960000|2022-05-31 15:46:00|12890.7|12875.7|12889.4|12874.4|12890.7|12875.7|12889.4|12874.4|0
1654011970000|2022-05-31 15:46:10|12887.8|12872.8|12887.3|12872.3|12887.8|12872.8|12887.3|12872.3|0
1654011980000|2022-05-31 15:46:20|12887.1|12872.1|12889.2|12874.2|12889.2|12874.2|12886.1|12871.1|2
1654012000000|2022-05-31 15:46:40|12888.9|12873.9|12888.7|12873.7|12888.9|12873.9|12888.2|12873.2|1
1654012010000|2022-05-31 15:46:50|12887.7|12872.7|12889.9|12874.9|12889.9|12874.9|12887.7|12872.7|1
1654012020000|2022-05-31 15:47:00|12890.1|12875.1|12888.3|12873.3|12890.4|12875.4|12888.3|12873.3|1
1654012030000|2022-05-31 15:47:10|12882.4|12867.4|12885.3|12870.3|12885.3|12870.3|12882.4|12867.4|9
1654012040000|2022-05-31 15:47:20|12884.8|12869.8|12884.8|12869.8|12884.8|12869.8|12884.8|12869.8|0
1654012050000|2022-05-31 15:47:30|12884.6|12869.6|12889.4|12874.4|12889.4|12874.4|12884.1|12869.1|3
1654012080000|2022-05-31 15:48:00|12889.1|12874.1|12889.1|12874.1|12889.1|12874.1|12889.1|12874.1|0
1654012090000|2022-05-31 15:48:10|12888.7|12873.7|12889.2|12874.2|12889.2|12874.2|12887.2|12872.2|3
1654012100000|2022-05-31 15:48:20|||||||||1
1654012110000|2022-05-31 15:48:30|12889.1|12874.1|12889.2|12874.2|12889.2|12874.2|12888.7|12873.7|10
1654012120000|2022-05-31 15:48:40|12889.4|12874.4|12889.4|12874.4|12889.4|12874.4|12889.4|12874.4|2
1654012130000|2022-05-31 15:48:50|12888.5|12873.5|12887.5|12872.5|12888.5|12873.5|12886.4|12871.4|1
1654012140000|2022-05-31 15:49:00|12887.1|12872.1|12880.4|12865.4|12887.1|12872.1|12880.4|12865.4|4
1654012150000|2022-05-31 15:49:10|12879.5|12864.5|12881.7|12866.7|12881.7|12866.7|12877.5|12862.5|2
1654012160000|2022-05-31 15:49:20|12881.2|12866.2|12880.2|12865.2|12881.2|12866.2|12880.2|12865.2|0
1654012170000|2022-05-31 15:49:30|12879.2|12864.2|12883.7|12868.7|12883.7|12868.7|12879.2|12864.2|3
1654012180000|2022-05-31 15:49:40|12884|12869|12883.5|12868.5|12884.2|12869.2|12883.2|12868.2|0
1654012190000|2022-05-31 15:49:50|12882.7|12867.7|12882.7|12867.7|12882.7|12867.7|12882.7|12867.7|0
1654012200000|2022-05-31 15:50:00|12882.2|12867.2|12879.8|12864.8|12882.2|12867.2|12879.8|12864.8|3
1654012210000|2022-05-31 15:50:10|12879.7|12864.7|12884|12869|12884|12869|12879.3|12864.3|1
1654012220000|2022-05-31 15:50:20|12883.3|12868.3|12886.7|12871.7|12886.7|12871.7|12883|12868|9
1654012230000|2022-05-31 15:50:30|12886.9|12871.9|12887|12872|12887|12872|12886.9|12871.9|0
1654012240000|2022-05-31 15:50:40|12886.4|12871.4|12885.2|12870.2|12886.4|12871.4|12885.2|12870.2|1
1654012250000|2022-05-31 15:50:50|12881|12866|12881.7|12866.7|12881.7|12866.7|12879.2|12864.2|12
1654012260000|2022-05-31 15:51:00|12881.6|12866.6|12881.6|12866.6|12881.6|12866.6|12881.6|12866.6|0
1654012270000|2022-05-31 15:51:10|12880.5|12865.5|12881.2|12866.2|12881.7|12866.7|12880.5|12865.5|1
1654012280000|2022-05-31 15:51:20|||||||||6
1654012290000|2022-05-31 15:51:30|12881.7|12866.7|12884.2|12869.2|12885.5|12870.5|12881.7|12866.7|15
1654012300000|2022-05-31 15:51:40|12883.6|12868.6|12884.2|12869.2|12884.2|12869.2|12882.7|12867.7|3
1654012310000|2022-05-31 15:51:50|12884.7|12869.7|12885.2|12870.2|12885.2|12870.2|12884.2|12869.2|1
1654012320000|2022-05-31 15:52:00|12884.7|12869.7|12884.2|12869.2|12884.7|12869.7|12884.2|12869.2|0
1654012330000|2022-05-31 15:52:10|12883.8|12868.8|12883.2|12868.2|12883.8|12868.8|12883.2|12868.2|2
1654012350000|2022-05-31 15:52:30|12882.7|12867.7|12872.3|12857.3|12882.7|12867.7|12872.3|12857.3|21
1654012360000|2022-05-31 15:52:40|12871.5|12856.5|12871.3|12856.3|12873.1|12858.1|12871.3|12856.3|6
1654012380000|2022-05-31 15:53:00|12870.7|12855.7|12871.1|12856.1|12872.6|12857.6|12870.7|12855.7|13
1654012390000|2022-05-31 15:53:10|12870.6|12855.6|12870.1|12855.1|12870.6|12855.6|12870.1|12855.1|4
1654012400000|2022-05-31 15:53:20|12869.6|12854.6|12866.6|12851.6|12869.6|12854.6|12866.6|12851.6|2
1654012410000|2022-05-31 15:53:30|12866.5|12851.5|12864.9|12849.9|12867.2|12852.2|12864.8|12849.8|7
1654012420000|2022-05-31 15:53:40|12864.3|12849.3|12863.2|12848.2|12864.7|12849.7|12863.2|12848.2|1
1654012440000|2022-05-31 15:54:00|12863.1|12848.1|12859|12844|12863.1|12848.1|12859|12844|3
1654012450000|2022-05-31 15:54:10|12860.6|12845.6|12867.7|12852.7|12867.7|12852.7|12859.8|12844.8|11
1654012460000|2022-05-31 15:54:20|12867.9|12852.9|12869.9|12854.9|12869.9|12854.9|12867.9|12852.9|3
1654012470000|2022-05-31 15:54:30|12870.2|12855.2|12870.3|12855.3|12870.3|12855.3|12870|12855|0
1654012480000|2022-05-31 15:54:40|12869.7|12854.7|12870|12855|12870|12855|12867.6|12852.6|2
1654012490000|2022-05-31 15:54:50|12873|12858|12874|12859|12874|12859|12873|12858|1
1654012500000|2022-05-31 15:55:00|12873.4|12858.4|12874.2|12859.2|12876.5|12861.5|12871.5|12856.5|2
1654012510000|2022-05-31 15:55:10|12875.6|12860.6|12877.3|12862.3|12877.3|12862.3|12875.6|12860.6|0
1654012520000|2022-05-31 15:55:20|12877.1|12862.1|12882.6|12867.6|12882.6|12867.6|12876.8|12861.8|7
1654012530000|2022-05-31 15:55:30|12882.9|12867.9|12879.5|12864.5|12882.9|12867.9|12879.5|12864.5|3
1654012540000|2022-05-31 15:55:40|12877.7|12862.7|12888.4|12873.4|12888.4|12873.4|12877.7|12860.5|8
1654012550000|2022-05-31 15:55:50|12888.2|12873.2|12885.4|12870.4|12888.2|12873.2|12885.4|12870.4|1
1654012560000|2022-05-31 15:56:00|12885|12870|12883.6|12868.6|12885|12870|12883.2|12868.2|0
1654012570000|2022-05-31 15:56:10|12882.7|12867.7|12878.7|12863.7|12882.7|12867.7|12878.7|12863.7|0
1654012580000|2022-05-31 15:56:20|12878.8|12863.8|12879.7|12864.7|12879.7|12864.7|12875|12860|1
1654012590000|2022-05-31 15:56:30|12879.3|12864.3|12876.7|12861.7|12879.5|12864.5|12876.7|12861.7|0
1654012600000|2022-05-31 15:56:40|12877.1|12862.1|12874.5|12859.5|12877.1|12862.1|12874.2|12859.2|6
1654012610000|2022-05-31 15:56:50|12874.7|12859.7|12871.2|12856.2|12874.7|12859.7|12871.2|12856.2|2
1654012620000|2022-05-31 15:57:00|12877.6|12862.6|12873|12858|12877.7|12862.7|12873|12858|3
1654012630000|2022-05-31 15:57:10|12871.4|12856.4|12874.6|12859.6|12878.3|12859.6|12870.3|12851.8|4
1654012640000|2022-05-31 15:57:20|12874.5|12859.5|12871.4|12856.4|12874.5|12859.5|12871.4|12856.4|0
1654012650000|2022-05-31 15:57:30|12871.2|12856.2|12872.9|12857.9|12872.9|12857.9|12869.2|12854.2|1
1654012660000|2022-05-31 15:57:40|12872.5|12857.5|12872.5|12857.5|12872.5|12857.5|12872.5|12857.5|0
1654012670000|2022-05-31 15:57:50|12870.6|12855.6|12868.9|12853.9|12870.9|12855.9|12868.9|12853.9|0
1654012680000|2022-05-31 15:58:00|12868.6|12853.6|12872.3|12857.3|12873.5|12858.5|12868.6|12853.6|1
1654012690000|2022-05-31 15:58:10|12872.5|12857.5|12865.8|12850.8|12872.8|12857.8|12865.8|12850.8|2
1654012700000|2022-05-31 15:58:20|12864.8|12849.8|12866.5|12851.5|12866.5|12851.5|12864.8|12849.8|4
1654012710000|2022-05-31 15:58:30|12866.8|12851.8|12866.8|12851.8|12866.8|12851.8|12866.8|12851.8|0
1654012720000|2022-05-31 15:58:40|12865.8|12850.8|12865.8|12850.8|12865.8|12850.8|12865.3|12850.3|0
1654012730000|2022-05-31 15:58:50|12864.8|12849.8|12870.5|12855.5|12870.5|12855.5|12864.8|12849.8|7
1654012740000|2022-05-31 15:59:00|12871.3|12856.3|12871|12856|12871.3|12856.3|12870.5|12855.5|0
1654012750000|2022-05-31 15:59:10|12870.6|12855.6|12868.7|12853.7|12870.6|12855.6|12868.7|12853.7|0
1654012760000|2022-05-31 15:59:20|12867.2|12852.2|12866.7|12851.7|12867.2|12852.2|12866.7|12851.7|0
1654012770000|2022-05-31 15:59:30|12863.9|12848.9|12863.9|12848.9|12863.9|12848.9|12863.9|12848.9|0
1654012780000|2022-05-31 15:59:40|12865.9|12850.9|12867.4|12852.4|12868.4|12853.4|12865.9|12850.9|0
1654012790000|2022-05-31 15:59:50|12866.9|12851.9|12865|12850|12866.9|12851.9|12864.9|12849.9|0
1654012800000|2022-05-31 16:00:00|12868.9|12853.9|12873.6|12858.6|12879.2|12862.9|12868.9|12853.9|10
1654012810000|2022-05-31 16:00:10|12872.8|12857.8|12872.9|12857.9|12874.2|12859.2|12872.7|12857.7|1
1654012820000|2022-05-31 16:00:20|12871.4|12856.4|12874.7|12859.7|12874.7|12859.7|12871.4|12856.4|0
1654012830000|2022-05-31 16:00:30|12873.7|12858.7|12867.1|12852.1|12873.7|12858.7|12867.1|12852.1|1
1654012840000|2022-05-31 16:00:40|12866.9|12851.9|12864.2|12849.2|12868|12853|12864.1|12849.1|1
1654012850000|2022-05-31 16:00:50|12864.4|12849.4|12867.1|12852.1|12867.1|12852.1|12863.7|12848.7|3
1654012860000|2022-05-31 16:01:00|12866.7|12851.7|12866.2|12851.2|12866.7|12851.7|12866.2|12851.2|0
1654012870000|2022-05-31 16:01:10|12864.4|12849.4|12863.1|12848.1|12864.4|12849.4|12863.1|12848.1|0
1654012880000|2022-05-31 16:01:20|12862.9|12847.9|12868.6|12853.6|12868.6|12853.6|12862.9|12847.9|11
1654012890000|2022-05-31 16:01:30|12869|12854|12869|12854|12869|12854|12869|12854|1
1654012900000|2022-05-31 16:01:40|12868.6|12853.6|12868.2|12853.2|12869|12854|12868.2|12853.2|1
1654012910000|2022-05-31 16:01:50|12868.5|12853.5|12866.5|12851.5|12868.5|12853.5|12866.5|12851.5|9
1654012920000|2022-05-31 16:02:00|12867.6|12852.6|12868.8|12853.8|12870.4|12855.4|12867.6|12852.6|1
1654012930000|2022-05-31 16:02:10|12864.4|12849.4|12863.4|12848.4|12864.4|12849.4|12863.4|12848.4|0
1654012940000|2022-05-31 16:02:20|12866.9|12851.9|12866.2|12851.2|12866.9|12851.9|12866.2|12851.2|10
1654012950000|2022-05-31 16:02:30|12865.6|12850.6|12864.3|12849.3|12865.6|12850.6|12864.3|12849.3|17
1654012960000|2022-05-31 16:02:40|12864.5|12849.5|12864|12849|12865.1|12850.1|12863.8|12848.8|30
1654012970000|2022-05-31 16:02:50|12863.7|12848.7|12875|12860|12879.5|12860|12863.4|12848.4|14
1654012980000|2022-05-31 16:03:00|12875.4|12860.4|12872.9|12857.9|12875.4|12860.4|12872.9|12857.9|15
1654012990000|2022-05-31 16:03:10|12873.1|12858.1|12868.8|12853.8|12873.4|12858.4|12868.3|12853.3|8
1654013000000|2022-05-31 16:03:20|12868.5|12853.5|12867.3|12852.3|12869.1|12854.1|12867.1|12852.1|9
1654013010000|2022-05-31 16:03:30|12867|12852|12871.5|12856.5|12872.3|12857.3|12867|12852|11
1654013020000|2022-05-31 16:03:40|12871.8|12856.8|12870.9|12855.9|12871.8|12856.8|12870.9|12855.9|1
1654013030000|2022-05-31 16:03:50|12868.7|12853.7|12867.7|12852.7|12868.7|12853.7|12867.7|12852.7|1
1654013040000|2022-05-31 16:04:00|12867.6|12852.6|12868.5|12853.5|12871|12856|12867.6|12852.6|14
1654013050000|2022-05-31 16:04:10|12868.6|12853.6|12869.3|12854.3|12869.3|12854.3|12868.6|12853.6|7
1654013060000|2022-05-31 16:04:20|12869.4|12854.4|12869.4|12854.4|12869.4|12854.4|12869.4|12854.4|0
1654013070000|2022-05-31 16:04:30|12868.4|12853.4|12864.7|12849.7|12868.4|12853.4|12864.7|12849.7|13
1654013080000|2022-05-31 16:04:40|12864.5|12849.5|12863.7|12848.7|12864.5|12849.5|12863.7|12848.7|0
1654013090000|2022-05-31 16:04:50|12862.7|12847.7|12866.6|12851.6|12867.4|12852.4|12861.7|12846.7|4
1654013100000|2022-05-31 16:05:00|12866.7|12851.7|12867.4|12852.4|12869.7|12854.7|12866.6|12851.6|0
1654013110000|2022-05-31 16:05:10|12866.7|12851.7|12865|12850|12866.7|12851.7|12865|12850|3
1654013120000|2022-05-31 16:05:20|12865.7|12850.7|12864.1|12849.1|12865.7|12850.7|12864.1|12849.1|2
1654013130000|2022-05-31 16:05:30|12864.3|12849.3|12863.2|12848.2|12864.3|12849.3|12858.7|12843.7|7
1654013140000|2022-05-31 16:05:40|12863.3|12848.3|12863.6|12848.6|12863.6|12848.6|12862.6|12847.6|2
1654013150000|2022-05-31 16:05:50|12864.1|12849.1|12871.4|12846.4|12872.5|12849.1|12861.7|12846.4|11
1654013160000|2022-05-31 16:06:00|12873|12848|12865.9|12850.9|12873|12851.1|12865.9|12848|0
1654013170000|2022-05-31 16:06:10|12865.7|12850.7|12862.1|12847.1|12865.7|12850.7|12862.1|12847.1|5
1654013180000|2022-05-31 16:06:20|12863.7|12848.7|12855.1|12840.1|12863.7|12848.7|12855.1|12840.1|13
1654013190000|2022-05-31 16:06:30|12854.9|12839.9|12853.8|12838.8|12856.4|12841.4|12853.8|12838.8|13
1654013200000|2022-05-31 16:06:40|12853|12838|12845.8|12830.8|12853|12838|12845.6|12830.6|9
1654013210000|2022-05-31 16:06:50|12845.6|12830.6|12845.9|12830.9|12846.5|12831.5|12845.1|12830.1|3
1654013220000|2022-05-31 16:07:00|12845.7|12830.7|12844.4|12829.4|12845.7|12830.7|12844.4|12829.4|2
1654013230000|2022-05-31 16:07:10|12843.7|12828.7|12846.1|12831.1|12846.1|12831.1|12843.7|12828.7|1
1654013240000|2022-05-31 16:07:20|12845.9|12830.9|12844.1|12829.1|12846.2|12831.2|12844.1|12829.1|2
1654013250000|2022-05-31 16:07:30|12844|12829|12844|12829|12844|12829|12844|12829|0
1654013260000|2022-05-31 16:07:40|12844.4|12829.4|12844|12829|12844.4|12829.4|12844|12829|1
1654013270000|2022-05-31 16:07:50|12842|12827|12841.7|12826.7|12842|12827|12841.7|12826.7|1
1654013280000|2022-05-31 16:08:00|12841.1|12826.1|12837.2|12822.2|12841.1|12826.1|12837.2|12822.2|4
1654013290000|2022-05-31 16:08:10|12836.7|12821.7|12836.9|12821.9|12838.1|12823.1|12836.7|12821.7|18
1654013300000|2022-05-31 16:08:20|12836.7|12821.7|12836.4|12821.4|12836.7|12821.7|12836.4|12821.4|0
1654013310000|2022-05-31 16:08:30|12837.9|12822.9|12838.2|12823.2|12838.2|12823.2|12837.9|12822.9|6
1654013320000|2022-05-31 16:08:40|12837.6|12822.6|12837.8|12822.8|12837.8|12822.8|12837.6|12822.6|0
1654013330000|2022-05-31 16:08:50|12839.3|12824.3|12840.6|12825.6|12840.7|12825.7|12839.3|12824.3|5
1654013340000|2022-05-31 16:09:00|12839|12824|12838|12823|12839|12824|12838|12823|1
1654013350000|2022-05-31 16:09:10|12839|12824|12839|12824|12841.4|12826.4|12838.7|12823.7|7
1654013370000|2022-05-31 16:09:30|12836.4|12821.4|12836.4|12821.4|12836.4|12821.4|12836.4|12821.4|0
1654013380000|2022-05-31 16:09:40|12837.4|12822.4|12839.6|12824.6|12839.6|12824.6|12836.6|12821.6|9
1654013390000|2022-05-31 16:09:50|12839.8|12824.8|12840.9|12825.9|12840.9|12825.9|12839.8|12824.8|11
1654013400000|2022-05-31 16:10:00|12840.8|12825.8|12845.1|12830.1|12845.1|12830.1|12840.8|12825.8|2
1654013410000|2022-05-31 16:10:10|12845.8|12830.8|12852.5|12837.5|12852.5|12837.5|12845.8|12830.8|4
1654013430000|2022-05-31 16:10:30|12852.1|12837.1|12852.8|12837.8|12852.8|12837.8|12852.1|12837.1|0
1654013450000|2022-05-31 16:10:50|12855.8|12840.8|12855.8|12840.8|12855.8|12840.8|12855.8|12840.8|1
1654013460000|2022-05-31 16:11:00|12855.6|12840.6|12855.6|12840.6|12855.6|12840.6|12855.6|12840.6|2
1654013470000|2022-05-31 16:11:10|12854.6|12839.6|12856|12841|12856.1|12841.1|12854.6|12839.6|1
1654013480000|2022-05-31 16:11:20|12856.1|12841.1|12855.7|12840.7|12856.8|12841.8|12855.7|12840.7|2
1654013490000|2022-05-31 16:11:30|12857.1|12842.1|12861.4|12846.4|12861.4|12846.4|12857.1|12842.1|4
1654013500000|2022-05-31 16:11:40|12862.2|12847.2|12862.9|12847.9|12862.9|12847.9|12862.2|12847.2|2
1654013510000|2022-05-31 16:11:50|12862.7|12847.7|12857.1|12842.1|12863|12848|12856.6|12841.6|8
1654013520000|2022-05-31 16:12:00|12856.8|12841.8|12856.1|12841.1|12857.1|12842.1|12856|12841|1
1654013530000|2022-05-31 16:12:10|12854.9|12839.9|12854.7|12839.7|12854.9|12839.9|12854.7|12839.7|0
1654013540000|2022-05-31 16:12:20|12854|12839|12853.5|12838.5|12854|12839|12853.5|12838.5|1
1654013550000|2022-05-31 16:12:30|12853.6|12838.6|12853.3|12838.3|12853.6|12838.6|12853.3|12838.3|3
1654013560000|2022-05-31 16:12:40|12853.6|12838.6|12845.2|12830.2|12853.6|12838.6|12845.2|12830.2|12
1654013570000|2022-05-31 16:12:50|12845.4|12830.4|12840.3|12825.3|12845.4|12830.4|12840.3|12825.3|58
1654013580000|2022-05-31 16:13:00|12840.2|12825.2|12841.1|12826.1|12841.1|12826.1|12840.2|12825.2|3
1654013590000|2022-05-31 16:13:10|12840.6|12825.6|12840.9|12825.9|12841.3|12826.3|12840.1|12825.1|13
1654013600000|2022-05-31 16:13:20|12840.1|12825.1|12841.4|12826.4|12841.4|12826.4|12839.6|12824.6|12
1654013610000|2022-05-31 16:13:30|12842|12827|12844.5|12829.5|12844.5|12829.5|12840.8|12825.8|16
1654013620000|2022-05-31 16:13:40|12844|12829|12845.1|12830.1|12845.2|12830.2|12844|12829|2
1654013630000|2022-05-31 16:13:50|12845.2|12830.2|12842.4|12827.4|12845.7|12830.7|12841.4|12826.4|1
1654013640000|2022-05-31 16:14:00|12842.8|12827.8|12842.5|12827.5|12842.8|12827.8|12841.4|12826.4|2
1654013660000|2022-05-31 16:14:20|||||||||1
1654013670000|2022-05-31 16:14:30|12842.9|12827.9|12842.5|12827.5|12842.9|12827.9|12840.3|12825.3|2
1654013680000|2022-05-31 16:14:40|12842.2|12827.2|12842.7|12827.7|12842.7|12827.7|12839.8|12824.8|8
1654013690000|2022-05-31 16:14:50|12842.4|12827.4|12839.4|12824.4|12842.4|12827.4|12838.9|12823.9|2
1654013700000|2022-05-31 16:15:00|12839.6|12824.6|12839.4|12824.4|12839.6|12824.6|12839.4|12824.4|0
1654013710000|2022-05-31 16:15:10|12839.1|12824.1|12839.1|12824.1|12839.1|12824.1|12839.1|12824.1|0
1654013720000|2022-05-31 16:15:20|12839.2|12824.2|12838.7|12823.7|12839.2|12824.2|12838.7|12823.7|1
1654013730000|2022-05-31 16:15:30|12839.4|12824.4|12839.2|12824.2|12839.4|12824.4|12839.2|12824.2|1
1654013740000|2022-05-31 16:15:40|12840.5|12825.5|12841.1|12826.1|12841.2|12826.2|12840.5|12825.5|1
1654013750000|2022-05-31 16:15:50|12841.2|12826.2|12841.2|12826.2|12841.9|12826.9|12841.2|12826.2|4
1654013770000|2022-05-31 16:16:10|12842.4|12827.4|12843.4|12828.4|12843.4|12828.4|12842.4|12827.4|3
1654013790000|2022-05-31 16:16:30|12843.5|12828.5|12843.5|12828.5|12843.5|12828.5|12843.5|12828.5|0
1654013800000|2022-05-31 16:16:40|||||||||1
1654013810000|2022-05-31 16:16:50|||||||||1
1654013820000|2022-05-31 16:17:00|12842.8|12827.8|12842.7|12827.7|12842.8|12827.8|12842.2|12827.2|2
1654013830000|2022-05-31 16:17:10|12843.3|12828.3|12844.2|12829.2|12844.2|12829.2|12843.3|12828.3|2
1654013840000|2022-05-31 16:17:20|12844.6|12829.6|12845.5|12830.5|12845.5|12830.5|12844.6|12829.6|1
1654013850000|2022-05-31 16:17:30|12847.6|12832.6|12847.6|12832.6|12847.6|12832.6|12847.3|12832.3|6
1654013860000|2022-05-31 16:17:40|12846.9|12831.9|12848.8|12833.8|12848.8|12833.8|12846.9|12831.9|5
1654013870000|2022-05-31 16:17:50|12848.5|12833.5|12848.2|12833.2|12848.5|12833.5|12848.2|12833.2|4
1654013880000|2022-05-31 16:18:00|12848.5|12833.5|12850.4|12835.4|12850.4|12835.4|12848.5|12833.5|2
1654013890000|2022-05-31 16:18:10|12849.4|12834.4|12849.4|12834.4|12849.4|12834.4|12849.4|12834.4|0
1654013900000|2022-05-31 16:18:20|||||||||3
1654013910000|2022-05-31 16:18:30|12850.7|12835.7|12848.8|12833.8|12850.7|12835.7|12848.8|12833.8|2
1654013920000|2022-05-31 16:18:40|12849.1|12834.1|12848.8|12833.8|12849.1|12834.1|12848.8|12833.8|2
1654013930000|2022-05-31 16:18:50|12848.3|12833.3|12848.3|12833.3|12848.3|12833.3|12848.3|12833.3|0
1654013950000|2022-05-31 16:19:10|12847.8|12832.8|12846.6|12831.6|12847.8|12832.8|12846.6|12831.6|8
1654013960000|2022-05-31 16:19:20|12844.5|12829.5|12844.6|12829.6|12845.1|12830.1|12844.5|12829.5|0
1654013970000|2022-05-31 16:19:30|12844.9|12829.9|12846.4|12831.4|12846.9|12831.9|12844.9|12829.9|2
1654013980000|2022-05-31 16:19:40|12847.1|12832.1|12847.1|12832.1|12847.1|12832.1|12847.1|12832.1|2
1654013990000|2022-05-31 16:19:50|12847|12832|12848.9|12833.9|12848.9|12833.9|12847|12832|5
1654014000000|2022-05-31 16:20:00|12848.7|12833.7|12846.2|12831.2|12848.7|12833.7|12846.2|12831.2|1
1654014010000|2022-05-31 16:20:10|12845.4|12830.4|12844.9|12829.9|12845.4|12830.4|12844.9|12829.9|0
1654014030000|2022-05-31 16:20:30|12845.8|12830.8|12845.8|12830.8|12845.8|12830.8|12845.8|12830.8|1
1654014050000|2022-05-31 16:20:50|12846.1|12831.1|12846.1|12831.1|12846.1|12831.1|12846.1|12831.1|1
1654014060000|2022-05-31 16:21:00|12845.6|12830.6|12847|12832|12847|12832|12845.6|12830.6|2
1654014070000|2022-05-31 16:21:10|12846|12831|12846|12831|12846|12831|12846|12831|2
1654014080000|2022-05-31 16:21:20|12845.6|12830.6|12846.6|12831.6|12846.6|12831.6|12844.4|12829.4|7
1654014090000|2022-05-31 16:21:30|12846.7|12831.7|12846.7|12831.7|12846.7|12831.7|12846.7|12831.7|0
1654014100000|2022-05-31 16:21:40|12846.9|12831.9|12846.9|12831.9|12846.9|12831.9|12846.9|12831.9|0
1654014110000|2022-05-31 16:21:50|12848.2|12833.2|12848|12833|12848.2|12833.2|12848|12833|2
1654014120000|2022-05-31 16:22:00|12848.3|12833.3|12849|12834|12849|12834|12848|12833|3
1654014140000|2022-05-31 16:22:20|12849.1|12834.1|12849|12834|12849.1|12834.1|12848.8|12833.8|1
1654014150000|2022-05-31 16:22:30|12848.8|12833.8|12848.4|12833.4|12848.8|12833.8|12847.9|12832.9|2
1654014170000|2022-05-31 16:22:50|12848.2|12833.2|12848.1|12833.1|12848.2|12833.2|12848.1|12833.1|4
1654014180000|2022-05-31 16:23:00|12848.5|12833.5|12848.7|12833.7|12848.7|12833.7|12848.5|12833.5|1
1654014190000|2022-05-31 16:23:10|12848.5|12833.5|12848.2|12833.2|12848.6|12833.6|12848.2|12833.2|4
1654014200000|2022-05-31 16:23:20|||||||||1
1654014210000|2022-05-31 16:23:30|12848.6|12833.6|12848.8|12833.8|12848.8|12833.8|12848.6|12833.6|5
1654014240000|2022-05-31 16:24:00|12848.6|12833.6|12844.8|12829.8|12848.6|12833.6|12844.5|12829.5|1
1654014250000|2022-05-31 16:24:10|12845|12830|12845|12830|12845|12830|12845|12830|3
1654014260000|2022-05-31 16:24:20|12844.8|12829.8|12844.5|12829.5|12844.8|12829.8|12844.5|12829.5|0
1654014270000|2022-05-31 16:24:30|12844.1|12829.1|12846.8|12831.8|12846.8|12831.8|12844.1|12829.1|2
1654014280000|2022-05-31 16:24:40|12847.1|12832.1|12847.1|12832.1|12847.1|12832.1|12847.1|12832.1|0
1654014300000|2022-05-31 16:25:00|12845.9|12830.9|12845.3|12830.3|12845.9|12830.9|12845.3|12830.3|0
1654014310000|2022-05-31 16:25:10|12844|12829|12845|12830|12845|12830|12844|12829|8
1654014330000|2022-05-31 16:25:30|12845.3|12830.3|12845.3|12830.3|12845.3|12830.3|12845.3|12830.3|1
1654014340000|2022-05-31 16:25:40|12845.6|12830.6|12845.3|12830.3|12845.6|12830.6|12845.3|12830.3|2
1654014360000|2022-05-31 16:26:00|12845.1|12830.1|12844.8|12829.8|12845.1|12830.1|12844.8|12829.8|0
1654014370000|2022-05-31 16:26:10|12845.1|12830.1|12845.5|12830.5|12845.8|12830.8|12845.1|12830.1|15
1654014380000|2022-05-31 16:26:20|12845.2|12830.2|12845.2|12830.2|12845.2|12830.2|12845.2|12830.2|1
1654014390000|2022-05-31 16:26:30|12844.9|12829.9|12844.9|12829.9|12844.9|12829.9|12844.9|12829.9|0
1654014400000|2022-05-31 16:26:40|12845.2|12830.2|12848.4|12833.4|12848.4|12833.4|12845.2|12830.2|5
1654014420000|2022-05-31 16:27:00|12847.7|12832.7|12847.1|12832.1|12847.7|12832.7|12845.1|12830.1|15
1654014430000|2022-05-31 16:27:10|12846.8|12831.8|12846.6|12831.6|12846.8|12831.8|12846.6|12831.6|1
1654014440000|2022-05-31 16:27:20|12846.8|12831.8|12846.1|12831.1|12846.8|12831.8|12846.1|12831.1|0
1654014450000|2022-05-31 16:27:30|12845.8|12830.8|12847.7|12832.7|12847.7|12832.7|12845.6|12830.6|2
1654014460000|2022-05-31 16:27:40|12847.2|12832.2|12847.2|12832.2|12847.2|12832.2|12847.2|12832.2|0
1654014480000|2022-05-31 16:28:00|12847.1|12832.1|12847.1|12832.1|12847.1|12832.1|12847.1|12832.1|0
1654014490000|2022-05-31 16:28:10|12847.3|12832.3|12856.6|12841.6|12857.6|12842.6|12847.3|12832.3|2
1654014500000|2022-05-31 16:28:20|12856.8|12841.8|12856.4|12841.4|12857.1|12842.1|12856.4|12841.4|4
1654014510000|2022-05-31 16:28:30|12852.1|12837.1|12852.9|12837.9|12853|12838|12852.1|12837.1|7
1654014520000|2022-05-31 16:28:40|12852.6|12837.6|12856.6|12841.6|12858|12843|12852.6|12837.6|1
1654014530000|2022-05-31 16:28:50|12857.9|12842.9|12859.9|12844.9|12860.3|12845.3|12857.9|12842.9|1
1654014540000|2022-05-31 16:29:00|12859.3|12844.3|12856.7|12841.7|12859.6|12844.6|12853.4|12838.4|2
1654014550000|2022-05-31 16:29:10|12857.2|12842.2|12855.6|12840.6|12857.2|12842.2|12855.6|12840.6|0
1654014560000|2022-05-31 16:29:20|12855.4|12840.4|12856.5|12841.5|12857.4|12842.4|12855.4|12840.4|0
1654014570000|2022-05-31 16:29:30|12856.2|12841.2|12854.2|12839.2|12856.2|12841.2|12854.2|12839.2|0
1654014580000|2022-05-31 16:29:40|12854.1|12839.1|12855.1|12840.1|12855.1|12840.1|12854.1|12839.1|0
1654014600000|2022-05-31 16:30:00|12855.4|12840.4|12854.7|12839.7|12855.9|12840.9|12854.7|12839.7|1
1654014610000|2022-05-31 16:30:10|||||||||2
1654014630000|2022-05-31 16:30:30|12855|12840|12856|12841|12856|12841|12855|12840|4
1654014640000|2022-05-31 16:30:40|12856.3|12841.3|12856.3|12841.3|12856.3|12841.3|12856.3|12841.3|2
1654014650000|2022-05-31 16:30:50|12855.6|12840.6|12855.6|12840.6|12855.6|12840.6|12855.6|12840.6|6
1654014660000|2022-05-31 16:31:00|12854.9|12839.9|12855.5|12840.5|12855.5|12840.5|12854.9|12839.9|22
1654014670000|2022-05-31 16:31:10|12855.8|12840.8|12855.5|12840.5|12855.8|12840.8|12854.5|12839.5|10
1654014680000|2022-05-31 16:31:20|12855.3|12840.3|12844.7|12829.7|12855.5|12840.5|12843.4|12828.4|5
1654014700000|2022-05-31 16:31:40|12844.5|12829.5|12844.4|12829.4|12844.5|12829.5|12844.4|12829.4|1
1654014720000|2022-05-31 16:32:00|12844|12829|12847.1|12832.1|12847.1|12832.1|12843.2|12828.2|3
1654014730000|2022-05-31 16:32:10|12846.3|12831.3|12843.6|12828.6|12846.3|12831.3|12843.6|12828.6|1
1654014740000|2022-05-31 16:32:20|12842.9|12827.9|12844.6|12829.6|12844.6|12829.6|12842.9|12827.9|8
1654014750000|2022-05-31 16:32:30|12845.2|12830.2|12845.1|12830.1|12845.4|12830.4|12845.1|12830.1|0
1654014760000|2022-05-31 16:32:40|12845.4|12830.4|12845.6|12830.6|12845.6|12830.6|12845.4|12830.4|0
1654014780000|2022-05-31 16:33:00|12846.2|12831.2|12847.5|12832.5|12848.1|12833.1|12846.2|12831.2|3
1654014800000|2022-05-31 16:33:20|12847.7|12832.7|12851|12836|12851|12836|12847.7|12832.7|1
1654014810000|2022-05-31 16:33:30|12851.2|12836.2|12851.7|12836.7|12851.7|12836.7|12851.2|12836.2|0
1654014820000|2022-05-31 16:33:40|12851.9|12836.9|12856.2|12841.2|12856.2|12841.2|12851.9|12836.9|5
1654014830000|2022-05-31 16:33:50|12857.9|12842.9|12862.4|12847.4|12862.4|12847.4|12857.8|12842.8|9
1654014840000|2022-05-31 16:34:00|12862.2|12847.2|12858.8|12843.8|12862.3|12847.3|12858.3|12843.3|2
1654014850000|2022-05-31 16:34:10|12858|12843|12858|12843|12858|12843|12858|12843|1
1654014860000|2022-05-31 16:34:20|12857.8|12842.8|12857.5|12842.5|12857.8|12842.8|12857.5|12842.5|0
1654014870000|2022-05-31 16:34:30|12855.5|12840.5|12855|12840|12855.5|12840.5|12855|12840|0
1654014890000|2022-05-31 16:34:50|12858.5|12843.5|12862.4|12847.4|12862.4|12847.4|12858.5|12843.5|3
1654014900000|2022-05-31 16:35:00|12861.4|12846.4|12859.3|12844.3|12861.4|12846.4|12859.3|12844.3|0
1654014910000|2022-05-31 16:35:10|12861.2|12846.2|12864.2|12849.2|12864.2|12849.2|12861.2|12846.2|2
1654014920000|2022-05-31 16:35:20|12865|12850|12865.2|12850.2|12865.2|12850.2|12865|12850|3
1654014930000|2022-05-31 16:35:30|12865.8|12850.8|12866.6|12851.6|12866.6|12851.6|12865.8|12850.8|3
1654014940000|2022-05-31 16:35:40|12867|12852|12864.3|12849.3|12867|12852|12862|12847|2
1654014960000|2022-05-31 16:36:00|12863.2|12848.2|12861.3|12846.3|12863.2|12848.2|12861.3|12846.3|0
1654014970000|2022-05-31 16:36:10|12862.9|12847.9|12865.7|12850.7|12866.9|12851.9|12862.9|12847.9|2
1654014980000|2022-05-31 16:36:20|12866|12851|12865.8|12850.8|12866|12851|12865.8|12850.8|2
1654014990000|2022-05-31 16:36:30|12861.1|12846.1|12860.9|12845.9|12861.1|12846.1|12860.4|12845.4|2
1654015000000|2022-05-31 16:36:40|12861.5|12846.5|12864.1|12849.1|12864.6|12849.6|12861.5|12846.5|0
1654015010000|2022-05-31 16:36:50|12863.7|12848.7|12862.5|12847.5|12863.9|12848.9|12862.5|12847.5|6
1654015020000|2022-05-31 16:37:00|12862.3|12847.3|12861.8|12846.8|12862.3|12847.3|12861.8|12846.8|1
1654015040000|2022-05-31 16:37:20|12861.4|12846.4|12861.4|12846.4|12861.4|12846.4|12861.4|12846.4|2
1654015050000|2022-05-31 16:37:30|12861.6|12846.6|12861.7|12846.7|12862.1|12847.1|12861.1|12846.1|1
1654015060000|2022-05-31 16:37:40|12861.6|12846.6|12863.6|12848.6|12863.6|12848.6|12861.6|12846.6|1
1654015070000|2022-05-31 16:37:50|12860.4|12845.4|12860.2|12845.2|12860.4|12845.4|12860.2|12845.2|1
1654015080000|2022-05-31 16:38:00|12859.6|12844.6|12859.7|12844.7|12859.7|12844.7|12859.6|12844.6|0
1654015090000|2022-05-31 16:38:10|12861.7|12846.7|12861.7|12846.7|12861.7|12846.7|12861.7|12846.7|2
1654015100000|2022-05-31 16:38:20|12862.8|12847.8|12862.7|12847.7|12862.8|12847.8|12862|12847|0
1654015110000|2022-05-31 16:38:30|12863.7|12848.7|12864.2|12849.2|12864.2|12849.2|12863.7|12848.7|0
1654015120000|2022-05-31 16:38:40|12864.4|12849.4|12865.5|12850.5|12865.5|12850.5|12864.4|12849.4|1
1654015130000|2022-05-31 16:38:50|12865.1|12850.1|12865.1|12850.1|12865.1|12850.1|12865.1|12850.1|1
1654015140000|2022-05-31 16:39:00|12864.7|12849.7|12862.8|12847.8|12864.7|12849.7|12862.8|12847.8|3
1654015150000|2022-05-31 16:39:10|12861.7|12846.7|12857.8|12842.8|12861.7|12846.7|12857.8|12842.8|0
1654015170000|2022-05-31 16:39:30|12859.7|12844.7|12863.3|12848.3|12863.3|12848.3|12859.7|12844.7|2
1654015180000|2022-05-31 16:39:40|12862|12847|12868.4|12853.4|12868.4|12853.4|12862|12847|2
1654015190000|2022-05-31 16:39:50|12869.4|12854.4|12871.6|12856.6|12871.6|12856.6|12869.4|12854.4|0
1654015200000|2022-05-31 16:40:00|12871.8|12856.8|12871.8|12856.8|12871.8|12856.8|12871.8|12856.8|0
1654015210000|2022-05-31 16:40:10|12872.6|12857.6|12872.2|12857.2|12875.2|12860.2|12871.5|12856.5|5
1654015220000|2022-05-31 16:40:20|12872.8|12857.8|12878|12863|12878.2|12863.2|12872.8|12857.8|3
1654015240000|2022-05-31 16:40:40|12878.2|12863.2|12878.2|12863.2|12878.2|12863.2|12878.2|12863.2|0
1654015270000|2022-05-31 16:41:10|12878.9|12863.9|12884.6|12869.6|12884.6|12869.6|12878.9|12863.9|1
1654015280000|2022-05-31 16:41:20|12885.7|12870.7|12891.4|12876.4|12891.7|12876.7|12885.7|12870.7|2
1654015290000|2022-05-31 16:41:30|12891.2|12876.2|12888.1|12873.1|12892|12877|12886.6|12871.6|2
1654015300000|2022-05-31 16:41:40|12887.1|12872.1|12889.3|12874.3|12889.3|12874.3|12887.1|12872.1|1
1654015310000|2022-05-31 16:41:50|12888.6|12873.6|12889|12874|12889|12874|12888.5|12873.5|1
1654015320000|2022-05-31 16:42:00|12888.8|12873.8|12885.9|12870.9|12889.6|12874.6|12884.9|12869.9|1
1654015330000|2022-05-31 16:42:10|12885.7|12870.7|12884.1|12869.1|12885.7|12870.7|12883.9|12868.9|2
1654015340000|2022-05-31 16:42:20|12883.6|12868.6|12884.8|12869.8|12884.8|12869.8|12883.6|12868.6|1
1654015350000|2022-05-31 16:42:30|12885.1|12870.1|12884.6|12869.6|12885.4|12870.4|12884.6|12869.6|7
1654015370000|2022-05-31 16:42:50|12886.4|12871.4|12886.4|12871.4|12886.4|12871.4|12886.4|12871.4|0
1654015410000|2022-05-31 16:43:30|12887.3|12872.3|12887.7|12872.7|12888.2|12873.2|12885.7|12870.7|6
1654015420000|2022-05-31 16:43:40|12888|12873|12889.7|12874.7|12889.7|12874.7|12888|12873|0
1654015430000|2022-05-31 16:43:50|12890.6|12875.6|12890.9|12875.9|12890.9|12875.9|12890.6|12875.6|0
1654015440000|2022-05-31 16:44:00|12891.2|12876.2|12886.2|12871.2|12891.2|12876.2|12885.2|12870.2|1
1654015450000|2022-05-31 16:44:10|12885.8|12870.8|12885.8|12870.8|12885.8|12870.8|12885.8|12870.8|0
1654015460000|2022-05-31 16:44:20|12885.2|12870.2|12886.7|12871.7|12886.7|12871.7|12885.2|12870.2|10
1654015470000|2022-05-31 16:44:30|12886.9|12871.9|12886.9|12871.9|12886.9|12871.9|12886.6|12871.6|2
1654015480000|2022-05-31 16:44:40|12886.6|12871.6|12885|12870|12890|12874|12883.5|12864|9
1654015490000|2022-05-31 16:44:50|12884.8|12869.8|12885.3|12870.3|12885.3|12870.3|12884|12869|1
1654015500000|2022-05-31 16:45:00|12885.1|12870.1|12885.3|12870.3|12885.3|12870.3|12884.3|12869.3|5
1654015510000|2022-05-31 16:45:10|12884.8|12869.8|12883.8|12868.8|12884.8|12869.8|12883.8|12868.8|0
1654015520000|2022-05-31 16:45:20|12883.3|12868.3|12884.9|12869.9|12884.9|12869.9|12882.9|12867.9|1
1654015530000|2022-05-31 16:45:30|12885.4|12870.4|12885.4|12870.4|12885.5|12870.5|12885.4|12870.4|2
1654015540000|2022-05-31 16:45:40|12885|12870|12884.9|12869.9|12885.9|12870.9|12884.4|12869.4|1
1654015550000|2022-05-31 16:45:50|12885.5|12870.5|12885.5|12870.5|12886.5|12871.5|12885.5|12870.5|1
1654015560000|2022-05-31 16:46:00|||||||||2
1654015570000|2022-05-31 16:46:10|12884.5|12869.5|12884.5|12869.5|12884.5|12869.5|12884.5|12869.5|1
1654015580000|2022-05-31 16:46:20|||||||||1
1654015600000|2022-05-31 16:46:40|12885.2|12870.2|12885.8|12870.8|12885.8|12870.8|12885.2|12870.2|1
1654015610000|2022-05-31 16:46:50|12887.5|12872.5|12886.9|12871.9|12888|12873|12886.5|12871.5|1
1654015620000|2022-05-31 16:47:00|12887.2|12872.2|12887.2|12872.2|12887.2|12872.2|12887.2|12872.2|1
1654015630000|2022-05-31 16:47:10|12885.8|12870.8|12885.8|12870.8|12885.8|12870.8|12885.8|12870.8|21
1654015640000|2022-05-31 16:47:20|12885.7|12870.7|12885.6|12870.6|12885.7|12870.7|12885.6|12870.6|1
1654015650000|2022-05-31 16:47:30|12885.9|12870.9|12885.9|12870.9|12885.9|12870.9|12885.9|12870.9|0
1654015660000|2022-05-31 16:47:40|12884.4|12869.4|12885.1|12870.1|12885.1|12870.1|12884.4|12869.4|2
1654015680000|2022-05-31 16:48:00|12885.4|12870.4|12888.7|12873.7|12888.7|12873.7|12885.4|12870.4|2
1654015690000|2022-05-31 16:48:10|12888.4|12873.4|12888|12873|12888.4|12873.4|12887|12872|2
1654015700000|2022-05-31 16:48:20|12889|12874|12889|12874|12889.5|12874.5|12889|12874|0
1654015710000|2022-05-31 16:48:30|||||||||1
1654015720000|2022-05-31 16:48:40|||||||||6
1654015730000|2022-05-31 16:48:50|12888.9|12873.9|12888.6|12873.6|12889.2|12874.2|12888.6|12873.6|1
1654015780000|2022-05-31 16:49:40|12888.2|12873.2|12889.2|12874.2|12889.2|12874.2|12888.2|12873.2|2
1654015790000|2022-05-31 16:49:50|12888.2|12873.2|12888.2|12873.2|12888.2|12873.2|12888.2|12873.2|1
1654015800000|2022-05-31 16:50:00|12888.5|12873.5|12887|12872|12888.5|12873.5|12885.8|12870.8|2
1654015810000|2022-05-31 16:50:10|12886.8|12871.8|12885.2|12870.2|12886.8|12871.8|12885.2|12870.2|3
1654015820000|2022-05-31 16:50:20|12885.3|12870.3|12871.9|12856.9|12885.6|12870.3|12869|12847|10
1654015830000|2022-05-31 16:50:30|12871|12856|12870.5|12855.5|12871|12856|12870.5|12855.5|7
1654015840000|2022-05-31 16:50:40|12869.9|12854.9|12868.4|12853.4|12869.9|12854.9|12868.4|12853.4|2
1654015850000|2022-05-31 16:50:50|12870.7|12855.7|12878.2|12863.2|12878.2|12863.2|12870.7|12855.7|3
1654015860000|2022-05-31 16:51:00|12879.3|12864.3|12880.5|12865.5|12881.1|12866.1|12879.3|12864.3|0
1654015870000|2022-05-31 16:51:10|12881|12866|12881|12866|12881|12866|12881|12866|0
1654015900000|2022-05-31 16:51:40|12880.7|12865.7|12880.7|12865.7|12880.7|12865.7|12880.7|12865.7|0
1654015910000|2022-05-31 16:51:50|12881.4|12866.4|12881.4|12866.4|12881.4|12866.4|12881.4|12866.4|6
1654015920000|2022-05-31 16:52:00|12881|12866|12880.2|12865.2|12881|12866|12880.2|12865.2|1
1654015930000|2022-05-31 16:52:10|12880.7|12865.7|12882.3|12867.3|12882.3|12867.3|12880.7|12865.7|0
1654015940000|2022-05-31 16:52:20|12882.4|12867.4|12882.4|12867.4|12882.4|12867.4|12882.4|12867.4|0
1654015950000|2022-05-31 16:52:30|12882.3|12867.3|12882.3|12867.3|12882.3|12867.3|12882.3|12867.3|0
1654015970000|2022-05-31 16:52:50|12879.7|12864.7|12878.2|12863.2|12879.7|12864.7|12878.2|12863.2|6
1654015980000|2022-05-31 16:53:00|12878.5|12863.5|12880|12865|12880|12865|12878.5|12863.5|1
1654015990000|2022-05-31 16:53:10|12876.6|12861.6|12877.7|12862.7|12877.7|12862.7|12876.1|12861.1|0
1654016000000|2022-05-31 16:53:20|12878.5|12863.5|12878.7|12863.7|12878.7|12863.7|12878.5|12863.5|1
1654016010000|2022-05-31 16:53:30|12878.2|12863.2|12879.6|12864.6|12879.6|12864.6|12878.2|12863.2|5
1654016020000|2022-05-31 16:53:40|12880.8|12865.8|12876.2|12861.2|12881.1|12866.1|12876.2|12861.2|4
1654016030000|2022-05-31 16:53:50|||||||||1
1654016040000|2022-05-31 16:54:00|||||||||1
1654016050000|2022-05-31 16:54:10|12876.5|12861.5|12875.8|12860.8|12876.6|12861.6|12875.8|12860.8|3
1654016060000|2022-05-31 16:54:20|12874.8|12859.8|12874.4|12859.4|12874.8|12859.8|12874.4|12859.4|0
1654016070000|2022-05-31 16:54:30|12874.7|12859.7|12871.2|12856.2|12874.7|12859.7|12871.2|12856.2|7
1654016080000|2022-05-31 16:54:40|12870.9|12855.9|12868.7|12853.7|12870.9|12855.9|12868.7|12853.7|1
1654016100000|2022-05-31 16:55:00|12868.9|12853.9|12864.7|12849.7|12868.9|12853.9|12864.7|12849.7|3
1654016110000|2022-05-31 16:55:10|12867.3|12852.3|12867.4|12852.4|12868.7|12853.7|12867.3|12852.3|1
1654016120000|2022-05-31 16:55:20|12867.9|12852.9|12867.9|12852.9|12867.9|12852.9|12867.9|12852.9|0
1654016140000|2022-05-31 16:55:40|12870|12855|12869.1|12854.1|12870|12855|12869|12854|4
1654016170000|2022-05-31 16:56:10|12873.9|12858.9|12875.7|12860.7|12875.7|12860.7|12873.9|12858.9|1
1654016190000|2022-05-31 16:56:30|12876.4|12861.4|12881.8|12866.8|12881.8|12866.8|12876.4|12861.4|4
1654016200000|2022-05-31 16:56:40|12881.6|12866.6|12882.8|12867.8|12882.8|12867.8|12881.6|12866.6|0
1654016210000|2022-05-31 16:56:50|12884.6|12869.6|12885.3|12870.3|12885.3|12870.3|12884.6|12869.6|3
1654016220000|2022-05-31 16:57:00|12885.5|12870.5|12885.7|12870.7|12885.7|12870.7|12885.5|12870.5|1
1654016230000|2022-05-31 16:57:10|12888.1|12873.1|12888|12873|12888.1|12873.1|12888|12873|1
1654016240000|2022-05-31 16:57:20|12888.2|12873.2|12888.2|12873.2|12888.2|12873.2|12888.2|12873.2|2
1654016260000|2022-05-31 16:57:40|12889.2|12874.2|12890.2|12875.2|12890.2|12875.2|12889.2|12874.2|1
1654016280000|2022-05-31 16:58:00|12895.9|12880.9|12896.9|12881.9|12896.9|12881.9|12895.9|12880.9|1
1654016290000|2022-05-31 16:58:10|12897|12882|12896.7|12881.7|12897|12882|12896.7|12881.7|2
1654016300000|2022-05-31 16:58:20|12896.2|12881.2|12895.3|12880.3|12897.3|12882.3|12894.4|12879.4|9
1654016310000|2022-05-31 16:58:30|12895.9|12880.9|12898.8|12883.8|12899.5|12884.5|12895.9|12880.9|1
1654016320000|2022-05-31 16:58:40|12899.5|12884.5|12899.8|12884.8|12899.8|12884.8|12899.5|12884.5|0
1654016340000|2022-05-31 16:59:00|12897.7|12882.7|12894.9|12879.9|12897.7|12882.7|12894.9|12879.9|2
1654016360000|2022-05-31 16:59:20|||||||||1
1654016400000|2022-05-31 17:00:00|12895.3|12880.3|12899.8|12884.8|12899.8|12884.8|12895.3|12880.3|2
1654016410000|2022-05-31 17:00:10|12899.1|12884.1|12899.1|12884.1|12899.1|12884.1|12899.1|12884.1|0
1654016430000|2022-05-31 17:00:30|12899.3|12884.3|12899.3|12884.3|12899.3|12884.3|12899.3|12884.3|2
1654016440000|2022-05-31 17:00:40|12899.1|12884.1|12899.1|12884.1|12899.1|12884.1|12899.1|12884.1|0
1654016450000|2022-05-31 17:00:50|12898.9|12883.9|12897.9|12882.9|12899.2|12884.2|12897.2|12882.2|1
1654016460000|2022-05-31 17:01:00|12898|12883|12897.9|12882.9|12898|12883|12897.9|12882.9|0
1654016470000|2022-05-31 17:01:10|12897.2|12882.2|12897.2|12882.2|12897.2|12882.2|12897.2|12882.2|1
1654016490000|2022-05-31 17:01:30|12897.4|12882.4|12897.4|12882.4|12897.4|12882.4|12897.4|12882.4|1
1654016500000|2022-05-31 17:01:40|12897.6|12882.6|12897.4|12882.4|12897.6|12882.6|12897.4|12882.4|1
1654016510000|2022-05-31 17:01:50|||||||||1
1654016520000|2022-05-31 17:02:00|12897.6|12882.6|12893.2|12878.2|12897.6|12882.6|12893.2|12878.2|2
1654016530000|2022-05-31 17:02:10|12892.9|12877.9|12889.9|12874.9|12892.9|12877.9|12889.4|12874.4|1
1654016540000|2022-05-31 17:02:20|12888.9|12873.9|12889.6|12874.6|12889.6|12874.6|12888.9|12873.9|0
1654016550000|2022-05-31 17:02:30|12889.9|12874.9|12890.9|12875.9|12890.9|12875.9|12889.9|12874.9|1
1654016560000|2022-05-31 17:02:40|12890.5|12875.5|12890.5|12875.5|12890.5|12875.5|12890.5|12875.5|0
1654016570000|2022-05-31 17:02:50|12889.6|12874.6|12889.8|12874.8|12890.8|12875.8|12889.2|12874.2|3
1654016580000|2022-05-31 17:03:00|12890.1|12875.1|12889.9|12874.9|12890.1|12875.1|12889.9|12874.9|0
1654016590000|2022-05-31 17:03:10|12889.6|12874.6|12889.9|12874.9|12889.9|12874.9|12889.6|12874.6|1
1654016600000|2022-05-31 17:03:20|12888.7|12873.7|12885.6|12870.6|12888.7|12873.7|12885.6|12870.6|2
1654016610000|2022-05-31 17:03:30|12884.4|12869.4|12881.7|12866.7|12884.4|12869.4|12881.5|12866.5|1
1654016620000|2022-05-31 17:03:40|12882.2|12867.2|12882.2|12867.2|12882.2|12867.2|12882.2|12867.2|0
1654016630000|2022-05-31 17:03:50|12882.4|12867.4|12879|12864|12882.4|12867.4|12879|12864|1
1654016640000|2022-05-31 17:04:00|12880|12865|12875.3|12860.3|12880|12865|12875.3|12860.3|4
1654016650000|2022-05-31 17:04:10|12875.7|12860.7|12876.7|12861.7|12876.7|12861.7|12875.7|12860.7|6
1654016660000|2022-05-31 17:04:20|12877.7|12862.7|12878.6|12863.6|12878.6|12863.6|12877.7|12862.7|3
1654016670000|2022-05-31 17:04:30|12877.2|12862.2|12876.2|12861.2|12877.2|12862.2|12876.2|12861.2|2
1654016680000|2022-05-31 17:04:40|12876.4|12861.4|12878.2|12863.2|12878.2|12863.2|12876.4|12861.4|0
1654016690000|2022-05-31 17:04:50|12879.8|12864.8|12880.8|12865.8|12880.8|12865.8|12879.8|12864.8|24
1654016700000|2022-05-31 17:05:00|12880.2|12865.2|12876.2|12861.2|12880.2|12865.2|12875.1|12860.1|5
1654016710000|2022-05-31 17:05:10|12875.7|12860.7|12875.7|12860.7|12875.7|12860.7|12875.7|12860.7|0
1654016720000|2022-05-31 17:05:20|||||||||1
1654016730000|2022-05-31 17:05:30|12879|12864|12879|12864|12879|12864|12879|12864|1
1654016740000|2022-05-31 17:05:40|12879.1|12864.1|12879.1|12864.1|12879.1|12864.1|12879.1|12864.1|0
1654016750000|2022-05-31 17:05:50|12879|12864|12879.3|12864.3|12879.3|12864.3|12879|12864|2
1654016790000|2022-05-31 17:06:30|12879.5|12864.5|12880.4|12865.4|12880.4|12865.4|12879.5|12864.5|1
1654016800000|2022-05-31 17:06:40|12881|12866|12881|12866|12881|12866|12881|12866|0
1654016810000|2022-05-31 17:06:50|12881.1|12866.1|12881.6|12866.6|12881.6|12866.6|12881.1|12866.1|0
1654016820000|2022-05-31 17:07:00|12881|12866|12881|12866|12881|12866|12881|12866|2
1654016830000|2022-05-31 17:07:10|12882.6|12867.6|12882.1|12867.1|12883|12868|12882.1|12867.1|2
1654016840000|2022-05-31 17:07:20|12882|12867|12881.6|12866.6|12882|12867|12881.6|12866.6|0
1654016850000|2022-05-31 17:07:30|12881.3|12866.3|12882|12867|12882.5|12867.5|12881.3|12866.3|3
1654016860000|2022-05-31 17:07:40|12882.9|12867.9|12888|12873|12888|12873|12882.9|12867.9|11
1654016880000|2022-05-31 17:08:00|12881.2|12866.2|12877|12862|12882.2|12867.2|12871.9|12856.9|9
1654016890000|2022-05-31 17:08:10|12876.9|12861.9|12872.9|12857.9|12877.2|12862.2|12872.9|12857.9|1
1654016900000|2022-05-31 17:08:20|12873.1|12858.1|12872.9|12857.9|12873.1|12858.1|12872.9|12857.9|0
1654016910000|2022-05-31 17:08:30|12873.2|12858.2|12868.8|12853.8|12873.6|12858.6|12868.5|12853.5|5
1654016920000|2022-05-31 17:08:40|12868.5|12853.5|12866.9|12851.9|12868.5|12853.5|12866.9|12851.9|0
1654016930000|2022-05-31 17:08:50|12863|12848|12859.7|12844.7|12863|12848|12859.7|12844.7|12
1654016940000|2022-05-31 17:09:00|12859.1|12844.1|12858.3|12843.3|12859.1|12844.1|12857.8|12842.8|7
1654016960000|2022-05-31 17:09:20|12859.8|12844.8|12857.2|12842.2|12859.8|12844.8|12854.4|12839.4|3
1654016970000|2022-05-31 17:09:30|||||||||12
1654016980000|2022-05-31 17:09:40|12856.7|12841.7|12857.2|12842.2|12857.2|12842.2|12856.7|12841.7|8
1654017000000|2022-05-31 17:10:00|12859.5|12844.5|12860.9|12845.9|12860.9|12845.9|12859.5|12844.5|7
1654017010000|2022-05-31 17:10:10|12859.6|12844.6|12859.9|12844.9|12859.9|12844.9|12859.6|12844.6|1
1654017030000|2022-05-31 17:10:30|12861.3|12846.3|12861.7|12846.7|12861.7|12846.7|12861.3|12846.3|3
1654017040000|2022-05-31 17:10:40|12862.4|12847.4|12862.3|12847.3|12862.4|12847.4|12862.3|12847.3|3
1654017050000|2022-05-31 17:10:50|12862.6|12847.6|12862.6|12847.6|12862.6|12847.6|12862.6|12847.6|1
1654017070000|2022-05-31 17:11:10|12862.9|12847.9|12862.9|12847.9|12862.9|12847.9|12862.9|12847.9|12
1654017080000|2022-05-31 17:11:20|12861.9|12846.9|12863.8|12848.8|12864.3|12849.3|12861.9|12846.9|6
1654017090000|2022-05-31 17:11:30|12864.2|12849.2|12856.1|12841.1|12864.3|12849.3|12855.8|12840.8|3
1654017100000|2022-05-31 17:11:40|12856.5|12841.5|12856.8|12841.8|12856.8|12841.8|12856.5|12841.5|1
1654017110000|2022-05-31 17:11:50|12857.2|12842.2|12855.7|12840.7|12857.2|12842.2|12855.7|12840.7|1
1654017120000|2022-05-31 17:12:00|12854.3|12839.3|12854.3|12839.3|12854.3|12839.3|12854.3|12839.3|1
1654017170000|2022-05-31 17:12:50|12854|12839|12852.3|12837.3|12854|12839|12852.3|12837.3|1
1654017180000|2022-05-31 17:13:00|12851.9|12836.9|12848.3|12833.3|12852.9|12837.9|12848.3|12833.3|9
1654017190000|2022-05-31 17:13:10|12848.9|12833.9|12849.1|12834.1|12849.6|12834.6|12848.4|12833.4|7
1654017200000|2022-05-31 17:13:20|12849.4|12834.4|12849.6|12834.6|12849.6|12834.6|12849.4|12834.4|12
1654017210000|2022-05-31 17:13:30|12849.9|12834.9|12850.2|12835.2|12850.2|12835.2|12849.9|12834.9|3
1654017220000|2022-05-31 17:13:40|12850.9|12835.9|12851|12836|12851|12836|12850.9|12835.9|2
1654017230000|2022-05-31 17:13:50|12851.3|12836.3|12846.7|12831.7|12851.3|12836.3|12845.4|12830.4|13
1654017240000|2022-05-31 17:14:00|12847|12832|12846.3|12831.3|12847.1|12832.1|12846.3|12831.3|1
1654017250000|2022-05-31 17:14:10|12846|12831|12846.7|12831.7|12846.7|12831.7|12846|12831|1
1654017260000|2022-05-31 17:14:20|12846.3|12831.3|12846.3|12831.3|12846.3|12831.3|12846.3|12831.3|0
1654017270000|2022-05-31 17:14:30|12846.6|12831.6|12846.3|12831.3|12846.6|12831.6|12846.3|12831.3|3
1654017280000|2022-05-31 17:14:40|12845.5|12830.5|12845|12830|12845.5|12830.5|12845|12830|0
1654017290000|2022-05-31 17:14:50|12845.6|12830.6|12846.2|12831.2|12846.2|12831.2|12845.6|12830.6|2
1654017300000|2022-05-31 17:15:00|12846.5|12831.5|12845.8|12830.8|12846.8|12831.8|12845.8|12830.8|4
1654017310000|2022-05-31 17:15:10|12845|12830|12843.2|12828.2|12845|12830|12843.2|12828.2|2
1654017320000|2022-05-31 17:15:20|12848.9|12833.9|12848|12833|12848.9|12833.9|12848|12833|14
1654017330000|2022-05-31 17:15:30|12848.3|12833.3|12847.1|12832.1|12848.8|12833.8|12847.1|12832.1|1
1654017340000|2022-05-31 17:15:40|12845.5|12830.5|12845.5|12830.5|12845.5|12830.5|12845.5|12830.5|0
1654017350000|2022-05-31 17:15:50|12844.3|12829.3|12845.6|12830.6|12845.8|12830.8|12844.3|12829.3|2
1654017360000|2022-05-31 17:16:00|12846.3|12831.3|12848.5|12833.5|12848.5|12833.5|12846.3|12831.3|2
1654017370000|2022-05-31 17:16:10|12848.8|12833.8|12848.8|12833.8|12848.8|12833.8|12848.8|12833.8|0
1654017380000|2022-05-31 17:16:20|12849.4|12834.4|12847.2|12832.2|12849.4|12834.4|12847.2|12832.2|6
1654017400000|2022-05-31 17:16:40|12849.7|12834.7|12849.3|12834.3|12851|12836|12849|12834|1
1654017410000|2022-05-31 17:16:50|12849|12834|12849|12834|12849|12834|12849|12834|2
1654017420000|2022-05-31 17:17:00|||||||||1
1654017440000|2022-05-31 17:17:20|12849.1|12834.1|12849.8|12834.8|12849.8|12834.8|12849.1|12834.1|1
1654017450000|2022-05-31 17:17:30|12850.7|12835.7|12846.8|12831.8|12851.7|12836.7|12846.4|12831.4|19
1654017460000|2022-05-31 17:17:40|12846.6|12831.6|12851.2|12836.2|12851.3|12836.3|12846.6|12831.6|11
1654017470000|2022-05-31 17:17:50|12851.5|12836.5|12853.9|12838.9|12853.9|12838.9|12851.5|12836.5|5
1654017480000|2022-05-31 17:18:00|12854.6|12839.6|12853.7|12838.7|12854.9|12839.9|12853.7|12838.7|7
1654017490000|2022-05-31 17:18:10|12853.4|12838.4|12854.9|12839.9|12854.9|12839.9|12853.4|12838.4|12
1654017500000|2022-05-31 17:18:20|12857.1|12842.1|12856.4|12841.4|12858.7|12843.7|12856.4|12841.4|2
1654017510000|2022-05-31 17:18:30|12854.8|12839.8|12854.8|12839.8|12854.8|12839.8|12853.5|12838.5|3
1654017520000|2022-05-31 17:18:40|12855|12840|12854.5|12839.5|12855|12840|12854.5|12839.5|0
1654017530000|2022-05-31 17:18:50|12852.5|12837.5|12852.6|12837.6|12853.7|12838.7|12852.4|12837.4|3
1654017540000|2022-05-31 17:19:00|||||||||1
1654017550000|2022-05-31 17:19:10|12852|12837|12851.4|12836.4|12852|12837|12851.4|12836.4|0
1654017560000|2022-05-31 17:19:20|12850.9|12835.9|12850.9|12835.9|12850.9|12835.9|12850.9|12835.9|5
1654017570000|2022-05-31 17:19:30|12850.4|12835.4|12850.1|12835.1|12850.4|12835.4|12850.1|12835.1|0
1654017580000|2022-05-31 17:19:40|12849.7|12834.7|12848.9|12833.9|12849.7|12834.7|12848.9|12833.9|1
1654017590000|2022-05-31 17:19:50|12851.8|12836.8|12853.1|12838.1|12853.4|12838.4|12851.8|12836.8|17
1654017600000|2022-05-31 17:20:00|12852.7|12837.7|12854.9|12839.9|12854.9|12839.9|12852.6|12837.6|2
1654017610000|2022-05-31 17:20:10|12860.2|12845.2|12859.7|12844.7|12860.2|12845.2|12859.7|12844.7|7
1654017620000|2022-05-31 17:20:20|12857.9|12842.9|12857.9|12842.9|12857.9|12842.9|12857.9|12842.9|0
1654017630000|2022-05-31 17:20:30|||||||||1
1654017640000|2022-05-31 17:20:40|12857.7|12842.7|12857.9|12842.9|12857.9|12842.9|12857.7|12842.7|0
1654017660000|2022-05-31 17:21:00|12857.7|12842.7|12857.7|12842.7|12857.7|12842.7|12857.7|12842.7|1
1654017670000|2022-05-31 17:21:10|12858.3|12843.3|12858.8|12843.8|12858.8|12843.8|12858.3|12843.3|0
1654017690000|2022-05-31 17:21:30|12859.1|12844.1|12859.1|12844.1|12859.1|12844.1|12859.1|12844.1|1
1654017700000|2022-05-31 17:21:40|12859.4|12844.4|12859.3|12844.3|12859.7|12844.7|12857.7|12842.7|21
1654017710000|2022-05-31 17:21:50|12859.7|12844.7|12858.5|12843.5|12859.7|12844.7|12856.3|12841.3|6
1654017720000|2022-05-31 17:22:00|||||||||1
1654017730000|2022-05-31 17:22:10|12858.3|12843.3|12862.3|12847.3|12862.3|12847.3|12858.3|12843.3|2
1654017740000|2022-05-31 17:22:20|12862.8|12847.8|12862.6|12847.6|12863.4|12848.4|12862.6|12847.6|0
1654017750000|2022-05-31 17:22:30|12862.3|12847.3|12862.3|12847.3|12862.3|12847.3|12862.3|12847.3|0
1654017760000|2022-05-31 17:22:40|12861.9|12846.9|12862.1|12847.1|12862.3|12847.3|12861.9|12846.9|0
1654017770000|2022-05-31 17:22:50|12861.9|12846.9|12861.9|12846.9|12862.3|12847.3|12861.9|12846.9|0
1654017780000|2022-05-31 17:23:00|12861.6|12846.6|12860.4|12845.4|12861.6|12846.6|12859.6|12844.6|3
1654017790000|2022-05-31 17:23:10|12860|12845|12859.2|12844.2|12860|12845|12859.2|12844.2|0
1654017800000|2022-05-31 17:23:20|12858.7|12843.7|12858.7|12843.7|12858.7|12843.7|12858.7|12843.7|0
1654017810000|2022-05-31 17:23:30|12859.3|12844.3|12858.3|12843.3|12859.3|12844.3|12858.3|12843.3|3
1654017820000|2022-05-31 17:23:40|12856.8|12841.8|12860.7|12845.7|12860.7|12845.7|12856.8|12841.8|1
1654017830000|2022-05-31 17:23:50|12860.3|12845.3|12860.3|12845.3|12860.3|12845.3|12860.3|12845.3|1
1654017840000|2022-05-31 17:24:00|12860.5|12845.5|12857.9|12842.9|12860.5|12845.5|12857.9|12842.9|2
1654017850000|2022-05-31 17:24:10|12857.4|12842.4|12854.5|12839.5|12857.4|12842.4|12854.5|12839.5|3
1654017860000|2022-05-31 17:24:20|12854.9|12839.9|12854.3|12839.3|12854.9|12839.9|12854.3|12839.3|4
1654017870000|2022-05-31 17:24:30|12854.5|12839.5|12854.3|12839.3|12854.5|12839.5|12854.3|12839.3|3
1654017880000|2022-05-31 17:24:40|12856.8|12841.8|12856|12841|12856.8|12841.8|12856|12841|1
1654017890000|2022-05-31 17:24:50|12855.7|12840.7|12855.9|12840.9|12855.9|12840.9|12855.7|12840.7|1
1654017900000|2022-05-31 17:25:00|12855.7|12840.7|12855.1|12840.1|12856.4|12841.4|12855.1|12840.1|2
1654017910000|2022-05-31 17:25:10|12855.4|12840.4|12855.8|12840.8|12855.9|12840.9|12855.4|12840.4|4
1654017930000|2022-05-31 17:25:30|12855.6|12840.6|12863.1|12848.1|12863.7|12848.7|12855.6|12840.6|1
1654017940000|2022-05-31 17:25:40|12863.4|12848.4|12854.2|12839.2|12863.4|12848.4|12852.2|12837.2|2
1654017950000|2022-05-31 17:25:50|12853.9|12838.9|12852|12837|12853.9|12838.9|12852|12837|2
1654017960000|2022-05-31 17:26:00|12851.8|12836.8|12851|12836|12851.8|12836.8|12851|12836|2
1654017970000|2022-05-31 17:26:10|12850.8|12835.8|12850.5|12835.5|12850.8|12835.8|12850.5|12835.5|0
1654017980000|2022-05-31 17:26:20|12850|12835|12850|12835|12850|12835|12850|12835|0
1654017990000|2022-05-31 17:26:30|12849.5|12834.5|12849.5|12834.5|12849.5|12834.5|12849.5|12834.5|5
1654018000000|2022-05-31 17:26:40|12849|12834|12847.5|12832.5|12849|12834|12847.5|12832.5|3
1654018010000|2022-05-31 17:26:50|12847.6|12832.6|12847.6|12832.6|12847.6|12832.6|12847.6|12832.6|2
1654018020000|2022-05-31 17:27:00|||||||||1
1654018030000|2022-05-31 17:27:10|12848.1|12833.1|12848.1|12833.1|12848.1|12833.1|12848.1|12833.1|0
1654018040000|2022-05-31 17:27:20|12847.6|12832.6|12847|12832|12847.6|12832.6|12847|12832|1
1654018050000|2022-05-31 17:27:30|12846.8|12831.8|12846.8|12831.8|12846.8|12831.8|12846.5|12831.5|4
1654018060000|2022-05-31 17:27:40|12846.6|12831.6|12846.6|12831.6|12846.6|12831.6|12846.6|12831.6|5
1654018070000|2022-05-31 17:27:50|12846.1|12831.1|12846.1|12831.1|12846.1|12831.1|12846.1|12831.1|2
1654018080000|2022-05-31 17:28:00|12845.7|12830.7|12845.7|12830.7|12845.7|12830.7|12845.7|12830.7|1
1654018090000|2022-05-31 17:28:10|12845.1|12830.1|12845.1|12830.1|12845.1|12830.1|12845.1|12830.1|1
1654018100000|2022-05-31 17:28:20|12844.9|12829.9|12844.6|12829.6|12844.9|12829.9|12844.6|12829.6|0
1654018110000|2022-05-31 17:28:30|||||||||1
1654018120000|2022-05-31 17:28:40|12847.6|12832.6|12847.4|12832.4|12847.6|12832.6|12847.4|12832.4|10
1654018130000|2022-05-31 17:28:50|12847.2|12832.2|12847.2|12832.2|12847.2|12832.2|12847.2|12832.2|1
1654018140000|2022-05-31 17:29:00|12847.1|12832.1|12847.1|12832.1|12847.1|12832.1|12847.1|12832.1|1
1654018150000|2022-05-31 17:29:10|12847.9|12832.9|12848.6|12833.6|12848.6|12833.6|12847.9|12832.9|2
1654018170000|2022-05-31 17:29:30|12848.9|12833.9|12847.9|12832.9|12848.9|12833.9|12847.9|12832.9|1
1654018180000|2022-05-31 17:29:40|12849.1|12834.1|12850|12835|12850.9|12835.9|12849.1|12834.1|4
1654018190000|2022-05-31 17:29:50|12849.8|12834.8|12849.6|12834.6|12849.8|12834.8|12849.6|12834.6|0
1654018200000|2022-05-31 17:30:00|12849.9|12834.9|12851|12836|12851.2|12836.2|12849.9|12834.9|10
1654018210000|2022-05-31 17:30:10|12850.8|12835.8|12850.1|12835.1|12850.8|12835.8|12850.1|12835.1|2
1654018220000|2022-05-31 17:30:20|12849.1|12834.1|12849.5|12834.5|12849.5|12834.5|12849.1|12834.1|2
1654018230000|2022-05-31 17:30:30|12850.1|12835.1|12850.1|12835.1|12850.1|12835.1|12850.1|12835.1|1
1654018240000|2022-05-31 17:30:40|12850|12835|12850|12835|12850|12835|12850|12835|0
1654018250000|2022-05-31 17:30:50|12850.6|12835.6|12850.6|12835.6|12850.6|12835.6|12850.6|12835.6|1
1654018260000|2022-05-31 17:31:00|12850.4|12835.4|12850.1|12835.1|12850.4|12835.4|12850.1|12835.1|1
1654018270000|2022-05-31 17:31:10|12849.6|12834.6|12850.1|12835.1|12850.1|12835.1|12849.6|12834.6|3
1654018280000|2022-05-31 17:31:20|12850.4|12835.4|12852.6|12837.6|12852.6|12837.6|12850.1|12835.1|4
1654018290000|2022-05-31 17:31:30|12852.2|12837.2|12851.6|12836.6|12852.2|12837.2|12851.6|12836.6|0
1654018310000|2022-05-31 17:31:50|12851.4|12836.4|12851.1|12836.1|12851.4|12836.4|12851.1|12836.1|1
1654018320000|2022-05-31 17:32:00|12849.8|12834.8|12848.8|12833.8|12850.6|12835.6|12848.8|12833.8|9
1654018350000|2022-05-31 17:32:30|12849.1|12834.1|12849.1|12834.1|12849.1|12834.1|12849.1|12834.1|0
1654018360000|2022-05-31 17:32:40|12848.7|12833.7|12848.7|12833.7|12848.7|12833.7|12848.7|12833.7|0
1654018380000|2022-05-31 17:33:00|12849.1|12834.1|12849.1|12834.1|12849.1|12834.1|12849.1|12834.1|7
1654018390000|2022-05-31 17:33:10|12848.6|12833.6|12849.1|12834.1|12849.2|12834.2|12848.6|12833.6|14
1654018400000|2022-05-31 17:33:20|12849.4|12834.4|12849.7|12834.7|12849.9|12834.9|12849.4|12834.4|7
1654018410000|2022-05-31 17:33:30|12851.3|12836.3|12852.9|12837.9|12852.9|12837.9|12851.3|12836.3|3
1654018420000|2022-05-31 17:33:40|12853|12838|12857.9|12842.9|12857.9|12842.9|12853|12838|1
1654018430000|2022-05-31 17:33:50|12858.4|12843.4|12862.5|12847.5|12864.1|12849.1|12858.4|12843.4|2
1654018440000|2022-05-31 17:34:00|12864.4|12849.4|12865.1|12850.1|12865.1|12850.1|12864.4|12849.4|1
1654018450000|2022-05-31 17:34:10|12866.3|12851.3|12865.9|12850.9|12866.6|12851.6|12865.9|12850.9|2
1654018460000|2022-05-31 17:34:20|12865.7|12850.7|12864.7|12849.7|12865.7|12850.7|12864.7|12849.7|1
1654018470000|2022-05-31 17:34:30|12864.4|12849.4|12863.7|12848.7|12864.4|12849.4|12863.7|12848.7|3
1654018480000|2022-05-31 17:34:40|12863.2|12848.2|12867.7|12852.7|12867.7|12852.7|12863.2|12848.2|8
1654018490000|2022-05-31 17:34:50|12867.9|12852.9|12869|12854|12869.2|12854.2|12867.9|12852.9|0
1654018500000|2022-05-31 17:35:00|||||||||2
1654018510000|2022-05-31 17:35:10|12868.8|12853.8|12868.8|12853.8|12868.8|12853.8|12868.8|12853.8|0
1654018520000|2022-05-31 17:35:20|12868.7|12853.7|12855.2|12840.2|12868.7|12853.7|12851.5|12834.2|9
1654018530000|2022-05-31 17:35:30|12854.7|12839.7|12853|12838|12854.7|12839.7|12852.7|12837.7|1
1654018540000|2022-05-31 17:35:40|12852.7|12837.7|12852.2|12837.2|12852.7|12837.7|12852.2|12837.2|0
1654018550000|2022-05-31 17:35:50|12852.3|12837.3|12850.4|12835.4|12852.3|12837.3|12850.4|12835.4|0
1654018560000|2022-05-31 17:36:00|||||||||1
1654018570000|2022-05-31 17:36:10|12850.2|12835.2|12850|12835|12850.2|12835.2|12850|12835|0
1654018580000|2022-05-31 17:36:20|12850.1|12835.1|12849.8|12834.8|12850.1|12835.1|12849.8|12834.8|0
1654018590000|2022-05-31 17:36:30|12850.3|12835.3|12850.3|12835.3|12850.3|12835.3|12850.3|12835.3|7
1654018600000|2022-05-31 17:36:40|||||||||1
1654018610000|2022-05-31 17:36:50|12850.8|12835.8|12852.6|12837.6|12853.4|12838.4|12850.8|12835.8|5
1654018620000|2022-05-31 17:37:00|12852.2|12837.2|12852.2|12837.2|12852.2|12837.2|12852.2|12837.2|2
1654018630000|2022-05-31 17:37:10|12851.8|12836.8|12851.8|12836.8|12851.8|12836.8|12851.8|12836.8|4
1654018640000|2022-05-31 17:37:20|12852.2|12837.2|12850.1|12835.1|12852.2|12837.2|12849.3|12834.3|140
1654018650000|2022-05-31 17:37:30|||||||||1
1654018660000|2022-05-31 17:37:40|12849.5|12834.5|12846.4|12831.4|12850.9|12835.9|12846.4|12831.4|5
1654018680000|2022-05-31 17:38:00|12849|12834|12847.7|12832.7|12849|12834|12847|12832|13
1654018690000|2022-05-31 17:38:10|12849.3|12834.3|12849.3|12834.3|12849.3|12834.3|12849.3|12834.3|0
1654018710000|2022-05-31 17:38:30|12849.6|12834.6|12850.6|12835.6|12850.6|12835.6|12849.6|12834.6|16
1654018720000|2022-05-31 17:38:40|12850.5|12835.5|12858.9|12843.9|12860.2|12845.2|12850.5|12835.5|2
1654018730000|2022-05-31 17:38:50|12859.7|12844.7|12859.7|12844.7|12859.7|12844.7|12859.7|12844.7|0
1654018740000|2022-05-31 17:39:00|12859.5|12844.5|12859.5|12844.5|12859.5|12844.5|12859.5|12844.5|2
1654018750000|2022-05-31 17:39:10|12859.7|12844.7|12860.7|12845.7|12860.7|12845.7|12859.7|12844.7|0
1654018760000|2022-05-31 17:39:20|12861|12846|12860.7|12845.7|12861|12846|12860.4|12845.4|4
1654018770000|2022-05-31 17:39:30|12860.4|12845.4|12860.4|12845.4|12860.7|12845.7|12860.4|12845.4|16
1654018780000|2022-05-31 17:39:40|12860.2|12845.2|12860|12845|12860.2|12845.2|12860|12845|0
1654018790000|2022-05-31 17:39:50|12860.3|12845.3|12860.6|12845.6|12860.9|12845.9|12860.3|12845.3|2
1654018800000|2022-05-31 17:40:00|12860.9|12845.9|12865.6|12850.6|12865.6|12850.6|12860.9|12845.9|4
1654018810000|2022-05-31 17:40:10|12865.9|12850.9|12867.3|12852.3|12867.3|12852.3|12865.9|12850.9|0
1654018830000|2022-05-31 17:40:30|12868.5|12853.5|12870.3|12855.3|12870.3|12855.3|12868.5|12853.5|2
1654018850000|2022-05-31 17:40:50|12870.6|12855.6|12870.6|12855.6|12870.6|12855.6|12870.6|12855.6|8
1654018860000|2022-05-31 17:41:00|12870.1|12855.1|12869.9|12854.9|12870.1|12855.1|12869.9|12854.9|2
1654018870000|2022-05-31 17:41:10|12869.4|12854.4|12869.2|12854.2|12869.4|12854.4|12869.2|12854.2|1
1654018880000|2022-05-31 17:41:20|12869.1|12854.1|12867.9|12852.9|12869.1|12854.1|12867.9|12852.9|1
1654018890000|2022-05-31 17:41:30|12861.9|12846.9|12863.2|12848.2|12863.2|12848.2|12861.2|12846.2|2
1654018910000|2022-05-31 17:41:50|12862.9|12847.9|12862.9|12847.9|12862.9|12847.9|12862.9|12847.9|1
1654018920000|2022-05-31 17:42:00|12862.7|12847.7|12862.4|12847.4|12862.7|12847.7|12862.4|12847.4|16
1654018930000|2022-05-31 17:42:10|12862.7|12847.7|12863|12848|12863|12848|12862.7|12847.7|6
1654018940000|2022-05-31 17:42:20|12862.5|12847.5|12862.5|12847.5|12862.5|12847.5|12862.5|12847.5|0
1654018960000|2022-05-31 17:42:40|12862.4|12847.4|12866.8|12851.8|12866.8|12851.8|12862|12847|8
1654018970000|2022-05-31 17:42:50|12866.5|12851.5|12866.6|12851.6|12866.6|12851.6|12866.5|12851.5|2
1654018980000|2022-05-31 17:43:00|12866.3|12851.3|12866.1|12851.1|12866.3|12851.3|12866.1|12851.1|4
1654018990000|2022-05-31 17:43:10|12866|12851|12864.9|12849.9|12866.1|12851.1|12864.9|12849.9|1
1654019000000|2022-05-31 17:43:20|12865.3|12850.3|12865.3|12850.3|12865.9|12850.9|12864.9|12849.9|5
1654019010000|2022-05-31 17:43:30|12865.1|12850.1|12865.1|12850.1|12865.1|12850.1|12865.1|12850.1|0
1654019030000|2022-05-31 17:43:50|12866.4|12851.4|12860.4|12845.4|12866.4|12851.4|12860.4|12845.4|6
1654019040000|2022-05-31 17:44:00|12858|12843|12858|12843|12858|12843|12858|12843|1
1654019050000|2022-05-31 17:44:10|12857.7|12842.7|12857.7|12842.7|12857.7|12842.7|12857.7|12842.7|7
1654019060000|2022-05-31 17:44:20|12858|12843|12858|12843|12858.3|12843.3|12858|12843|9
1654019070000|2022-05-31 17:44:30|||||||||3
1654019080000|2022-05-31 17:44:40|12857.8|12842.8|12856.5|12841.5|12857.8|12842.8|12856.2|12841.2|26
1654019090000|2022-05-31 17:44:50|12861.7|12846.7|12858.7|12843.7|12861.7|12846.7|12858.7|12843.7|7
1654019100000|2022-05-31 17:45:00|12857|12842|12857|12842|12857|12842|12857|12842|1
1654019110000|2022-05-31 17:45:10|12856.7|12841.7|12856.7|12841.7|12856.7|12841.7|12856.7|12841.7|2
1654019120000|2022-05-31 17:45:20|12856.2|12841.2|12856.2|12841.2|12856.2|12841.2|12856.2|12841.2|0
1654019130000|2022-05-31 17:45:30|12856.5|12841.5|12856.5|12841.5|12856.5|12841.5|12856.5|12841.5|4
1654019140000|2022-05-31 17:45:40|12856.7|12841.7|12856.7|12841.7|12856.7|12841.7|12856.7|12841.7|3
1654019150000|2022-05-31 17:45:50|12859.5|12844.5|12858.7|12843.7|12860.2|12845.2|12858.7|12843.7|2
1654019160000|2022-05-31 17:46:00|12858.3|12843.3|12860.5|12845.5|12861.6|12846.6|12858.3|12843.3|1
1654019170000|2022-05-31 17:46:10|12861.3|12846.3|12861|12846|12861.3|12846.3|12860.5|12845.5|0
1654019190000|2022-05-31 17:46:30|12861.1|12846.1|12863.1|12848.1|12863.1|12848.1|12861.1|12846.1|1
1654019210000|2022-05-31 17:46:50|12863|12848|12863|12848|12863|12848|12863|12848|1
1654019220000|2022-05-31 17:47:00|12861|12846|12861|12846|12861|12846|12861|12846|3
1654019230000|2022-05-31 17:47:10|12860.9|12845.9|12860.8|12845.8|12860.9|12845.9|12860.8|12845.8|0
1654019240000|2022-05-31 17:47:20|12860.6|12845.6|12859.8|12844.8|12860.6|12845.6|12859.8|12844.8|0
1654019250000|2022-05-31 17:47:30|12859.3|12844.3|12859.8|12844.8|12859.8|12844.8|12859.3|12844.3|8
1654019260000|2022-05-31 17:47:40|12856.2|12841.2|12854.2|12839.2|12856.2|12841.2|12853.8|12838.8|20
1654019270000|2022-05-31 17:47:50|12853.2|12838.2|12838.1|12823.1|12853.2|12838.2|12837.3|12822.3|16
1654019280000|2022-05-31 17:48:00|12838.3|12823.3|12839.5|12824.5|12839.5|12824.5|12834.8|12819.8|25
1654019290000|2022-05-31 17:48:10|12840.1|12825.1|12843.1|12828.1|12843.1|12828.1|12840.1|12825.1|1
1654019310000|2022-05-31 17:48:30|12842.8|12827.8|12843.1|12828.1|12843.1|12828.1|12842.8|12827.8|1
1654019320000|2022-05-31 17:48:40|12843.7|12828.7|12843.7|12828.7|12843.7|12828.7|12843.7|12828.7|1
1654019330000|2022-05-31 17:48:50|12843.4|12828.4|12840.9|12825.9|12843.4|12828.4|12840.9|12825.9|4
1654019340000|2022-05-31 17:49:00|12841.9|12826.9|12843.7|12828.7|12843.7|12828.7|12841.9|12826.9|4
1654019350000|2022-05-31 17:49:10|12843.8|12828.8|12843.8|12828.8|12843.8|12828.8|12843.8|12828.8|10
1654019360000|2022-05-31 17:49:20|12843|12828|12844.1|12829.1|12844.4|12829.4|12843|12828|14
1654019370000|2022-05-31 17:49:30|12844.2|12829.2|12844|12829|12844.2|12829.2|12844|12829|2
1654019380000|2022-05-31 17:49:40|12843.7|12828.7|12843.7|12828.7|12843.7|12828.7|12843.7|12828.7|0
1654019390000|2022-05-31 17:49:50|12843.2|12828.2|12843.2|12828.2|12843.2|12828.2|12843.2|12828.2|1
1654019400000|2022-05-31 17:50:00|12842.9|12827.9|12843.3|12828.3|12843.3|12828.3|12842.2|12827.2|21
1654019420000|2022-05-31 17:50:20|12843.7|12828.7|12843.7|12828.7|12843.7|12828.7|12843.5|12828.5|2
1654019430000|2022-05-31 17:50:30|12840.9|12825.9|12841.2|12826.2|12842.1|12827.1|12840.4|12825.4|1
1654019440000|2022-05-31 17:50:40|12842.4|12827.4|12842.7|12827.7|12842.7|12827.7|12841.2|12826.2|1
1654019450000|2022-05-31 17:50:50|||||||||1
1654019460000|2022-05-31 17:51:00|12843.7|12828.7|12842|12827|12844.4|12829.4|12842|12827|2
1654019470000|2022-05-31 17:51:10|12842.7|12827.7|12843.6|12828.6|12844.1|12829.1|12842.7|12827.7|2
1654019480000|2022-05-31 17:51:20|12843.7|12828.7|12843.9|12828.9|12843.9|12828.9|12843.7|12828.7|0
1654019490000|2022-05-31 17:51:30|12843.5|12828.5|12844.2|12829.2|12844.7|12829.7|12843.5|12828.5|2
1654019500000|2022-05-31 17:51:40|12843.8|12828.8|12847.5|12832.5|12847.7|12832.7|12843.5|12828.5|4
1654019510000|2022-05-31 17:51:50|12847|12832|12846.7|12831.7|12847|12832|12846.7|12831.7|1
1654019520000|2022-05-31 17:52:00|12847.7|12832.7|12848.2|12833.2|12848.2|12833.2|12847.7|12832.7|2
1654019530000|2022-05-31 17:52:10|12848.5|12833.5|12850.3|12835.3|12850.3|12835.3|12848.5|12833.5|6
1654019540000|2022-05-31 17:52:20|12850.8|12835.8|12858.9|12843.9|12858.9|12843.9|12850.5|12835.5|4
1654019550000|2022-05-31 17:52:30|12858.1|12843.1|12857.6|12842.6|12859.1|12844.1|12857.1|12842.1|0
1654019560000|2022-05-31 17:52:40|12857.9|12842.9|12860.1|12845.1|12860.8|12845.8|12857.9|12842.9|3
1654019580000|2022-05-31 17:53:00|12859.6|12844.6|12858.9|12843.9|12859.8|12844.8|12858.9|12843.9|1
1654019590000|2022-05-31 17:53:10|12858.3|12843.3|12858.3|12843.3|12858.3|12843.3|12858.3|12843.3|0
1654019610000|2022-05-31 17:53:30|12857.9|12842.9|12855.6|12840.6|12857.9|12842.9|12855.6|12840.6|3
1654019620000|2022-05-31 17:53:40|12855.4|12840.4|12847.6|12832.6|12855.4|12840.4|12847.6|12832.6|3
1654019630000|2022-05-31 17:53:50|12846.8|12831.8|12844.9|12829.9|12846.8|12831.8|12844.8|12829.8|3
1654019640000|2022-05-31 17:54:00|12844.4|12829.4|12849.5|12834.5|12849.5|12834.5|12844.2|12829.2|2
1654019650000|2022-05-31 17:54:10|12849.1|12834.1|12849.1|12834.1|12849.1|12834.1|12849.1|12834.1|0
1654019660000|2022-05-31 17:54:20|12849.8|12834.8|12849|12834|12849.8|12834.8|12849|12834|1
1654019670000|2022-05-31 17:54:30|12849.8|12834.8|12850.3|12835.3|12850.3|12835.3|12849.8|12834.8|1
1654019680000|2022-05-31 17:54:40|12849.7|12834.7|12847.3|12832.3|12850.4|12835.4|12847.3|12832.3|13
1654019690000|2022-05-31 17:54:50|12847.5|12832.5|12842.4|12827.4|12847.5|12832.5|12842.4|12827.4|2
1654019700000|2022-05-31 17:55:00|12841.7|12826.7|12839.5|12824.5|12841.7|12826.7|12839.5|12824.5|1
1654019710000|2022-05-31 17:55:10|12839.8|12824.8|12839.8|12824.8|12839.8|12824.8|12839.8|12824.8|2
1654019720000|2022-05-31 17:55:20|12840.9|12825.9|12840.9|12825.9|12840.9|12825.9|12840.9|12825.9|1
1654019730000|2022-05-31 17:55:30|12841.8|12826.8|12841.8|12826.8|12841.8|12826.8|12841.8|12826.8|0
1654019740000|2022-05-31 17:55:40|12841.2|12826.2|12841.3|12826.3|12841.5|12826.5|12841|12826|1
1654019750000|2022-05-31 17:55:50|12840.3|12825.3|12836.6|12821.6|12840.3|12825.3|12836.6|12821.6|5
1654019760000|2022-05-31 17:56:00|12837|12822|12832.4|12817.4|12837|12822|12832.4|12817.4|8
1654019770000|2022-05-31 17:56:10|12832.2|12817.2|12831.9|12816.9|12832.2|12817.2|12831.9|12816.9|0
1654019780000|2022-05-31 17:56:20|12830.9|12815.9|12834.2|12819.2|12835.2|12820.2|12830.9|12815.9|13
1654019790000|2022-05-31 17:56:30|12834.4|12819.4|12835.2|12820.2|12835.2|12820.2|12834.4|12819.4|1
1654019800000|2022-05-31 17:56:40|12830.8|12815.8|12830.8|12815.8|12830.8|12815.8|12830.8|12815.8|17
1654019810000|2022-05-31 17:56:50|12828.7|12813.7|12828.5|12813.5|12828.8|12813.8|12828.5|12813.5|11
1654019820000|2022-05-31 17:57:00|12828.2|12813.2|12834.8|12819.8|12836.5|12821.5|12828.2|12813.2|5
1654019830000|2022-05-31 17:57:10|12834.1|12819.1|12836.3|12821.3|12836.3|12821.3|12834.1|12819.1|1
1654019840000|2022-05-31 17:57:20|12834.4|12819.4|12832.8|12817.8|12834.4|12819.4|12832.8|12817.8|1
1654019850000|2022-05-31 17:57:30|12832.4|12817.4|12835.4|12820.4|12835.4|12820.4|12832.4|12817.4|2
1654019860000|2022-05-31 17:57:40|12834.4|12819.4|12832.8|12817.8|12834.4|12819.4|12832.8|12817.8|1
1654019870000|2022-05-31 17:57:50|12832.6|12817.6|12833.1|12818.1|12833.4|12818.4|12831.8|12816.8|1
1654019880000|2022-05-31 17:58:00|12833.7|12818.7|12833.7|12818.7|12833.7|12818.7|12833.7|12818.7|1
1654019890000|2022-05-31 17:58:10|12834|12819|12833.5|12818.5|12834.8|12819.8|12833.5|12818.5|4
1654019900000|2022-05-31 17:58:20|12833.2|12818.2|12833.2|12818.2|12833.2|12818.2|12833.2|12818.2|2
1654019910000|2022-05-31 17:58:30|12833.5|12818.5|12826.2|12811.2|12833.5|12818.5|12826.2|12811.2|17
1654019920000|2022-05-31 17:58:40|12826|12811|12825.3|12810.3|12826|12811|12823|12808|14
1654019930000|2022-05-31 17:58:50|12824.5|12809.5|12824.5|12809.5|12824.5|12809.5|12824.5|12809.5|1
1654019940000|2022-05-31 17:59:00|12824.8|12809.8|12825.3|12810.3|12825.3|12810.3|12824.8|12809.8|6
1654019950000|2022-05-31 17:59:10|12821.9|12806.9|12820.1|12805.1|12821.9|12806.9|12820.1|12805.1|9
1654019960000|2022-05-31 17:59:20|12820.4|12805.4|12822.3|12807.3|12822.8|12807.8|12820.4|12805.4|13
1654019970000|2022-05-31 17:59:30|12822.6|12807.6|12822.6|12807.6|12822.6|12807.6|12822.6|12807.6|1
1654019980000|2022-05-31 17:59:40|12823.2|12808.2|12823.2|12808.2|12823.2|12808.2|12823.2|12808.2|2
1654019990000|2022-05-31 17:59:50|12820.4|12805.4|12821.1|12806.1|12821.6|12806.6|12820.4|12805.4|22
1654020000000|2022-05-31 18:00:00|12821.4|12806.4|12821.2|12806.2|12821.4|12806.4|12821.2|12806.2|7
1654020030000|2022-05-31 18:00:30|||||||||1
1654020040000|2022-05-31 18:00:40|12821.7|12806.7|12821.7|12806.7|12821.7|12806.7|12821.7|12806.7|2
1654020050000|2022-05-31 18:00:50|12822|12807|12821|12806|12822|12807|12821|12806|3
1654020060000|2022-05-31 18:01:00|12826.1|12811.1|12823.8|12808.8|12826.1|12811.1|12823.8|12808.8|2
1654020070000|2022-05-31 18:01:10|12824.8|12809.8|12824.8|12809.8|12824.8|12809.8|12824.8|12809.8|0
1654020080000|2022-05-31 18:01:20|12825|12810|12824|12809|12825.5|12810.5|12824|12809|0
1654020090000|2022-05-31 18:01:30|12822|12807|12821.6|12806.6|12822|12807|12821.3|12806.3|3
1654020100000|2022-05-31 18:01:40|12823.6|12808.6|12825.5|12810.5|12827.3|12812.3|12823.6|12808.6|2
1654020110000|2022-05-31 18:01:50|12826.1|12811.1|12824.3|12809.3|12826.1|12811.1|12824.3|12809.3|5
1654020120000|2022-05-31 18:02:00|12824.1|12809.1|12823.3|12808.3|12824.1|12809.1|12823.3|12808.3|4
1654020130000|2022-05-31 18:02:10|12822.3|12807.3|12822.3|12807.3|12822.3|12807.3|12822.3|12807.3|0
1654020140000|2022-05-31 18:02:20|12823|12808|12822.5|12807.5|12823|12808|12822.5|12807.5|0
1654020150000|2022-05-31 18:02:30|12822.8|12807.8|12825.6|12810.6|12826.1|12811.1|12822.8|12807.8|3
1654020160000|2022-05-31 18:02:40|12825.1|12810.1|12826.3|12811.3|12827.1|12812.1|12825.1|12810.1|7
1654020170000|2022-05-31 18:02:50|12825.8|12810.8|12825.8|12810.8|12825.8|12810.8|12825.8|12810.8|1
1654020180000|2022-05-31 18:03:00|12824.6|12809.6|12824.6|12809.6|12824.6|12809.6|12824.6|12809.6|5
1654020190000|2022-05-31 18:03:10|12824.8|12809.8|12824.8|12809.8|12824.8|12809.8|12823.6|12808.6|6
1654020210000|2022-05-31 18:03:30|12824.7|12809.7|12824.7|12809.7|12824.7|12809.7|12824.7|12809.7|1
1654020220000|2022-05-31 18:03:40|12825.7|12810.7|12832.2|12817.2|12833.6|12818.6|12825.7|12810.7|5
1654020230000|2022-05-31 18:03:50|12832.1|12817.1|12832.1|12817.1|12832.1|12817.1|12832.1|12817.1|5
1654020240000|2022-05-31 18:04:00|12836.9|12821.9|12835.7|12820.7|12836.9|12821.9|12833.7|12818.7|6
1654020250000|2022-05-31 18:04:10|12836.6|12821.6|12839.9|12824.9|12839.9|12824.9|12836.6|12821.6|1
1654020260000|2022-05-31 18:04:20|12839.4|12824.4|12840.5|12825.5|12840.5|12825.5|12839.4|12824.4|1
1654020270000|2022-05-31 18:04:30|12840.2|12825.2|12843.2|12828.2|12843.9|12828.9|12840.2|12825.2|1
1654020280000|2022-05-31 18:04:40|12842.5|12827.5|12842.5|12827.5|12842.5|12827.5|12842.5|12827.5|1
1654020290000|2022-05-31 18:04:50|12843.2|12828.2|12847.7|12832.7|12847.7|12832.7|12843|12828|3
1654020300000|2022-05-31 18:05:00|12847|12832|12845.4|12830.4|12847|12832|12845.4|12830.4|4
1654020310000|2022-05-31 18:05:10|12846.3|12831.3|12847|12832|12847|12832|12846.3|12831.3|5
1654020320000|2022-05-31 18:05:20|12846.5|12831.5|12835.1|12820.1|12846.5|12831.5|12834.8|12819.8|9
1654020330000|2022-05-31 18:05:30|12838.4|12823.4|12838.8|12823.8|12839.7|12824.7|12837.8|12822.8|3
1654020340000|2022-05-31 18:05:40|12838.5|12823.5|12838.5|12823.5|12838.5|12823.5|12838.5|12823.5|1
1654020350000|2022-05-31 18:05:50|12838.8|12823.8|12830.8|12815.8|12838.8|12823.8|12830.8|12815.8|4
1654020360000|2022-05-31 18:06:00|12831.1|12816.1|12829.9|12814.9|12832.4|12817.4|12829.9|12814.9|12
1654020370000|2022-05-31 18:06:10|12833.1|12818.1|12832|12817|12834.9|12819.9|12831.8|12816.8|2
1654020380000|2022-05-31 18:06:20|12831.7|12816.7|12831.7|12816.7|12831.7|12816.7|12831.7|12816.7|1
1654020390000|2022-05-31 18:06:30|12832|12817|12831.3|12816.3|12832|12817|12831.3|12816.3|2
1654020400000|2022-05-31 18:06:40|12831|12816|12830.3|12815.3|12831|12816|12830.3|12815.3|3
1654020410000|2022-05-31 18:06:50|12830.8|12815.8|12830|12815|12830.8|12815.8|12830|12815|4
1654020420000|2022-05-31 18:07:00|||||||||2
1654020440000|2022-05-31 18:07:20|12829.5|12814.5|12824.8|12809.8|12829.5|12814.5|12824.8|12809.8|2
1654020450000|2022-05-31 18:07:30|12824.6|12809.6|12824.1|12809.1|12825|12810|12823.6|12808.6|2
1654020460000|2022-05-31 18:07:40|12823.6|12808.6|12826.3|12811.3|12828|12813|12821.8|12806.8|7
1654020470000|2022-05-31 18:07:50|12826.8|12811.8|12826.8|12811.8|12826.8|12811.8|12826.8|12811.8|1
1654020480000|2022-05-31 18:08:00|12827.1|12812.1|12825.9|12810.9|12828.9|12813.9|12825.9|12810.9|16
1654020490000|2022-05-31 18:08:10|12826.5|12811.5|12826.5|12811.5|12826.5|12811.5|12826.5|12811.5|1
1654020500000|2022-05-31 18:08:20|12826.2|12811.2|12827.2|12812.2|12827.2|12812.2|12825.8|12810.8|6
1654020510000|2022-05-31 18:08:30|12827.5|12812.5|12826.5|12811.5|12828.1|12813.1|12825|12810|5
1654020520000|2022-05-31 18:08:40|12825|12810|12824|12809|12825|12810|12824|12809|7
1654020530000|2022-05-31 18:08:50|12824.6|12809.6|12824.3|12809.3|12824.6|12809.6|12824.1|12809.1|15
1654020540000|2022-05-31 18:09:00|12823.6|12808.6|12822.4|12807.4|12823.8|12808.8|12822.1|12807.1|4
1654020550000|2022-05-31 18:09:10|12822.6|12807.6|12822.3|12807.3|12822.6|12807.6|12822.3|12807.3|1
1654020560000|2022-05-31 18:09:20|12824.8|12809.8|12827.4|12812.4|12827.7|12812.7|12824.8|12809.8|10
1654020570000|2022-05-31 18:09:30|12827.2|12812.2|12828.6|12813.6|12828.9|12813.9|12827.2|12812.2|5
1654020580000|2022-05-31 18:09:40|12829.9|12814.9|12829.4|12814.4|12829.9|12814.9|12829.2|12814.2|2
1654020590000|2022-05-31 18:09:50|12829.9|12814.9|12831.1|12816.1|12831.1|12816.1|12829.9|12814.9|2
1654020600000|2022-05-31 18:10:00|12831.4|12816.4|12832.8|12817.8|12833|12818|12829.9|12814.9|10
1654020610000|2022-05-31 18:10:10|12833.3|12818.3|12834.5|12819.5|12837.1|12822.1|12832.8|12817.8|1
1654020620000|2022-05-31 18:10:20|12833.9|12818.9|12833.1|12818.1|12837.6|12822.6|12833.1|12818.1|10
1654020630000|2022-05-31 18:10:30|12833.6|12818.6|12836.2|12821.2|12836.2|12821.2|12833|12818|9
1654020640000|2022-05-31 18:10:40|12832.2|12817.2|12835|12820|12835|12820|12832.2|12817.2|1
1654020650000|2022-05-31 18:10:50|12835.5|12820.5|12832.4|12817.4|12835.5|12820.5|12832.4|12817.4|3
1654020660000|2022-05-31 18:11:00|12833.4|12818.4|12838.8|12823.8|12838.8|12823.8|12833.4|12818.4|3
1654020670000|2022-05-31 18:11:10|12838.1|12823.1|12838.9|12823.9|12839.1|12824.1|12838.1|12823.1|1
1654020680000|2022-05-31 18:11:20|12839.7|12824.7|12838.6|12823.6|12839.7|12824.7|12838.6|12823.6|1
1654020690000|2022-05-31 18:11:30|12838.4|12823.4|12839.1|12824.1|12839.1|12824.1|12838.4|12823.4|5
1654020700000|2022-05-31 18:11:40|12839.4|12824.4|12845|12830|12845|12830|12839.4|12824.4|10
1654020710000|2022-05-31 18:11:50|12846|12831|12846|12831|12846.3|12831.3|12846|12831|2
1654020720000|2022-05-31 18:12:00|12846.1|12831.1|12839.3|12824.3|12846.6|12831.6|12839.3|12824.3|14
1654020730000|2022-05-31 18:12:10|12839.1|12824.1|12835.2|12820.2|12839.3|12824.3|12835|12820|3
1654020740000|2022-05-31 18:12:20|12835.3|12820.3|12840.4|12825.4|12842.6|12827.6|12835.3|12820.3|11
1654020750000|2022-05-31 18:12:30|12838.3|12823.3|12841|12826|12841.2|12826.2|12838|12823|13
1654020760000|2022-05-31 18:12:40|12842|12827|12841.9|12826.9|12843.5|12828.5|12839.3|12824.3|11
1654020770000|2022-05-31 18:12:50|12841.3|12826.3|12839.2|12824.2|12842.2|12827.2|12839.2|12824.2|9
1654020780000|2022-05-31 18:13:00|12838.8|12823.8|12837.4|12822.4|12840|12825|12837.1|12822.1|16
1654020790000|2022-05-31 18:13:10|12836.9|12821.9|12838.3|12823.3|12844|12829|12836.7|12821.7|10
1654020800000|2022-05-31 18:13:20|12839.4|12824.4|12837.9|12822.9|12842.4|12827.4|12837.9|12822.9|11
1654020810000|2022-05-31 18:13:30|||||||||1
1654020820000|2022-05-31 18:13:40|12837.5|12822.5|12833.7|12818.7|12837.9|12822.9|12833.7|12818.7|10
1654020830000|2022-05-31 18:13:50|12833.5|12818.5|12830.2|12815.2|12833.5|12818.5|12830.2|12815.2|13
1654020840000|2022-05-31 18:14:00|12828.6|12813.6|12845.2|12830.2|12845.2|12830.2|12827.4|12812.4|86
1654020850000|2022-05-31 18:14:10|12848|12833|12840.8|12825.8|12849.9|12834.9|12832.7|12817.7|93
1654020860000|2022-05-31 18:14:20|12841.1|12826.1|12841.1|12826.1|12853.6|12838.6|12841.1|12826.1|68
1654020870000|2022-05-31 18:14:30|12841.3|12826.3|12850.1|12835.1|12852.9|12837.9|12840.9|12825.9|55
1654020880000|2022-05-31 18:14:40|12854.4|12839.4|12851.3|12836.3|12858.2|12843.2|12846.6|12831.6|67
1654020890000|2022-05-31 18:14:50|12852.6|12837.6|12851.9|12826.9|12858.2|12843.2|12842.7|12826.6|68
1654020900000|2022-05-31 18:15:00|12847.1|12832.1|12851|12836|12851.7|12836.7|12847.1|12832.1|13
1654020910000|2022-05-31 18:15:10|12845.6|12830.6|12854.1|12839.1|12854.7|12839.7|12845.6|12830.6|5
1654020920000|2022-05-31 18:15:20|12851.8|12836.8|12855.1|12840.1|12856.8|12841.8|12851.8|12836.8|10
1654020930000|2022-05-31 18:15:30|12855.4|12840.4|12851.8|12836.8|12855.8|12840.8|12851.8|12836.8|19
1654020940000|2022-05-31 18:15:40|12851.3|12836.3|12847.5|12832.5|12851.3|12836.3|12847.5|12832.5|1
1654020950000|2022-05-31 18:15:50|12849.1|12834.1|12840.2|12825.2|12850|12835|12840.2|12825.2|8
1654020960000|2022-05-31 18:16:00|12838.9|12823.9|12836.3|12821.3|12838.9|12823.9|12836.3|12821.3|1
1654020970000|2022-05-31 18:16:10|12836|12821|12836.1|12821.1|12836.1|12821.1|12836|12821|0
1654020980000|2022-05-31 18:16:20|12834.6|12819.6|12834.6|12819.6|12834.6|12819.6|12834.6|12819.6|0
1654020990000|2022-05-31 18:16:30|12834.5|12819.5|12834.5|12819.5|12834.5|12819.5|12834.5|12819.5|0
1654021000000|2022-05-31 18:16:40|12834.6|12819.6|12836.1|12821.1|12855.3|12833.2|12833.9|12817.8|9
1654021010000|2022-05-31 18:16:50|12835.1|12820.1|12837.1|12822.1|12837.1|12822.1|12835.1|12820.1|2
1654021020000|2022-05-31 18:17:00|12835.1|12820.1|12854.1|12816.6|12854.1|12820.1|12835.1|12816.4|3
1654021030000|2022-05-31 18:17:10|12839.8|12824.8|12830.3|12815.3|12855.2|12825|12830.3|12815.3|12
1654021040000|2022-05-31 18:17:20|12830.9|12815.9|12837.7|12822.7|12853.9|12822.7|12830.9|12815.9|31
1654021050000|2022-05-31 18:17:30|12831.6|12816.6|12833.1|12818.1|12833.1|12818.1|12831.6|12816.6|1
1654021060000|2022-05-31 18:17:40|12832.8|12817.8|12834|12819|12834|12819|12831.5|12816.5|3
1654021070000|2022-05-31 18:17:50|12833.9|12818.9|12832|12817|12833.9|12818.9|12831.3|12816.3|5
1654021080000|2022-05-31 18:18:00|12830.7|12815.7|12830.9|12815.9|12830.9|12815.9|12830.7|12815.7|2
1654021100000|2022-05-31 18:18:20|12828.9|12813.9|12827.2|12812.2|12828.9|12813.9|12827.2|12812.2|1
1654021110000|2022-05-31 18:18:30|12831.2|12806.2|12823.8|12808.8|12832.2|12811.4|12823.7|12806.2|1
1654021120000|2022-05-31 18:18:40|12824|12809|12823.7|12808.7|12824.3|12809.3|12823.7|12808.7|1
1654021130000|2022-05-31 18:18:50|12823.5|12808.5|12822.4|12807.4|12824|12809|12822.4|12807.4|1
1654021140000|2022-05-31 18:19:00|12822.7|12807.7|12826.6|12811.6|12831|12811.6|12822.7|12806|3
1654021150000|2022-05-31 18:19:10|12828.9|12813.9|12827.1|12812.1|12828.9|12813.9|12826.9|12811.9|3
1654021160000|2022-05-31 18:19:20|12827.4|12812.4|12827.4|12812.4|12827.4|12812.4|12827.4|12812.4|0
1654021170000|2022-05-31 18:19:30|12827.9|12812.9|12827.9|12812.9|12827.9|12812.9|12827.9|12812.9|0
1654021180000|2022-05-31 18:19:40|12832.2|12817.2|12828.9|12813.9|12832.2|12817.2|12827.9|12812.9|0
1654021190000|2022-05-31 18:19:50|12829.1|12814.1|12835.1|12810.1|12835.1|12816.1|12828.6|12809.3|13
1654045200000|2022-06-01 01:00:00|12845.6|12830.6|12885.3|12847.8|12887.6|12850.1|12845.6|12830.6|14
1654045210000|2022-06-01 01:00:10|12881.4|12856.4|12886.3|12861.3|12886.3|12861.3|12881.4|12856.4|0
1654045220000|2022-06-01 01:00:20|12882.8|12857.8|12882.8|12857.8|12882.8|12857.8|12882.8|12857.8|1
1654045230000|2022-06-01 01:00:30|12882.7|12857.7|12881.5|12856.5|12889.9|12857.7|12881.5|12852.4|3
1654045240000|2022-06-01 01:00:40|12881.8|12856.8|12881.8|12856.8|12881.8|12856.8|12881.5|12856.5|5
1654045250000|2022-06-01 01:00:50|12881.5|12856.5|12881.8|12856.8|12881.8|12856.8|12881.5|12856.5|5
1654045260000|2022-06-01 01:01:00|12880.4|12855.4|12884.3|12846.8|12884.3|12855.4|12880.2|12845.8|3
1654045270000|2022-06-01 01:01:10|12884.5|12847|12873.8|12858.8|12884.5|12860.5|12873.8|12844.8|4
1654045280000|2022-06-01 01:01:20|12876|12861|12883.1|12858.1|12883.1|12863.6|12876|12858.1|7
1654045290000|2022-06-01 01:01:30|12883.2|12858.2|12886.3|12848.8|12886.3|12858.2|12883.2|12848.3|0
1654045300000|2022-06-01 01:01:40|12881|12866|12882|12867|12882|12867|12881|12866|0
1654045320000|2022-06-01 01:02:00|12881.7|12866.7|12881.5|12866.5|12882.2|12867.2|12881.5|12866.5|1
1654045330000|2022-06-01 01:02:10|12885.9|12848.4|12880.5|12865.5|12885.9|12865.5|12877.7|12848.3|0
1654045340000|2022-06-01 01:02:20|12881.5|12856.5|12881.5|12856.5|12881.5|12856.5|12881.5|12856.5|0
1654045350000|2022-06-01 01:02:30|12874|12859|12872.5|12857.5|12877.5|12862.5|12871.7|12856.7|0
1654045360000|2022-06-01 01:02:40|12872.3|12857.3|12872.6|12857.6|12872.6|12857.6|12870.7|12855.7|1
1654045380000|2022-06-01 01:03:00|12875.2|12860.2|12874.3|12859.3|12875.2|12860.2|12871.3|12856.3|1
1654045390000|2022-06-01 01:03:10|12873|12858|12874.9|12859.9|12874.9|12859.9|12873|12858|1
1654045420000|2022-06-01 01:03:40|12873.6|12858.6|12878.6|12841.1|12880.5|12858.6|12873.6|12841.1|1
1654045430000|2022-06-01 01:03:50|12877.9|12840.4|12874.2|12836.7|12877.9|12840.4|12874.2|12836.7|0
1654045440000|2022-06-01 01:04:00|12873.5|12836|12873.5|12836|12873.5|12836|12873.5|12836|0
1654045450000|2022-06-01 01:04:10|12873.3|12835.8|12872.2|12834.7|12876.6|12839.1|12872.2|12834.7|0
1654045460000|2022-06-01 01:04:20|12867.2|12842.2|12873.8|12848.8|12876.6|12848.8|12867.2|12834.7|0
1654045470000|2022-06-01 01:04:30|12876.1|12838.6|12872.8|12847.8|12878.1|12847.8|12872.8|12838.6|0
1654045480000|2022-06-01 01:04:40|12878.7|12841.2|12878.1|12840.6|12878.7|12841.2|12878.1|12840.6|0
1654045490000|2022-06-01 01:04:50|12872.3|12847.3|12872.3|12847.3|12872.3|12847.3|12872.3|12847.3|0
1654045500000|2022-06-01 01:05:00|12869.1|12854.1|12877.7|12840.2|12877.7|12854.1|12868.4|12840.2|2
1654045550000|2022-06-01 01:05:50|12871.3|12846.3|12871.3|12846.3|12871.3|12846.3|12871.3|12846.3|0
1654045560000|2022-06-01 01:06:00|12871|12846|12871|12846|12871|12846|12871|12846|0
1654045570000|2022-06-01 01:06:10|12870.8|12845.8|12862.4|12847.4|12870.8|12847.4|12862.4|12845.8|1
1654045580000|2022-06-01 01:06:20|12861.9|12846.9|12859.9|12844.9|12861.9|12846.9|12859.9|12844.9|0
1654045590000|2022-06-01 01:06:30|12857.9|12842.9|12855.1|12840.1|12858.1|12843.1|12855.1|12840.1|3
1654045600000|2022-06-01 01:06:40|12854.9|12839.9|12854.3|12839.3|12854.9|12839.9|12854.3|12839.3|0
1654045610000|2022-06-01 01:06:50|12853.9|12838.9|12853.3|12838.3|12853.9|12838.9|12853.3|12838.3|0
1654045620000|2022-06-01 01:07:00|12852.3|12837.3|12852.3|12837.3|12852.3|12837.3|12852.3|12837.3|1
1654045630000|2022-06-01 01:07:10|12851.9|12836.9|12851.6|12836.6|12851.9|12836.9|12851.3|12836.3|1
1654045640000|2022-06-01 01:07:20|12851.8|12836.8|12853.3|12838.3|12853.3|12838.3|12851.8|12836.8|0
1654045650000|2022-06-01 01:07:30|12852|12837|12854|12839|12854|12839|12851.1|12836.1|2
1654045660000|2022-06-01 01:07:40|12853.8|12838.8|12854.3|12839.3|12854.3|12839.3|12853.8|12838.8|0
1654045720000|2022-06-01 01:08:40|12859.1|12844.1|12872.1|12834.6|12873.5|12844.1|12853.4|12834.6|2
1654045740000|2022-06-01 01:09:00|12873.7|12836.2|12862.7|12837.7|12873.7|12837.7|12862.7|12835.9|0
1654045750000|2022-06-01 01:09:10|12865.9|12840.9|12865.9|12840.9|12865.9|12840.9|12865.9|12840.9|0
1654045760000|2022-06-01 01:09:20|12861.9|12836.9|12860.1|12845.1|12866.1|12845.1|12860.1|12836|0
1654045770000|2022-06-01 01:09:30|12864.9|12839.9|12859.6|12844.6|12864.9|12844.6|12859.6|12839.9|0
1654045780000|2022-06-01 01:09:40|12859|12844|12859|12844|12859|12844|12859|12844|0
1654045790000|2022-06-01 01:09:50|12851.8|12836.8|12850.4|12835.4|12851.8|12836.8|12850.4|12835.4|2
1654045800000|2022-06-01 01:10:00|12849.3|12834.3|12849|12834|12849.3|12834.3|12849|12834|2
1654045820000|2022-06-01 01:10:20|12850|12835|12850|12835|12850|12835|12850|12835|0
1654045840000|2022-06-01 01:10:40|12849.7|12834.7|12849.7|12834.7|12849.7|12834.7|12849.7|12834.7|0
1654045860000|2022-06-01 01:11:00|12850|12835|12850|12835|12850|12835|12850|12835|0
1654045870000|2022-06-01 01:11:10|12849.7|12834.7|12850|12835|12850|12835|12848.4|12833.4|2
1654045910000|2022-06-01 01:11:50|||||||||1
1654045950000|2022-06-01 01:12:30|||||||||1
1654045970000|2022-06-01 01:12:50|12848.3|12833.3|12848.3|12833.3|12848.3|12833.3|12848.3|12833.3|1
1654046020000|2022-06-01 01:13:40|12846.7|12831.7|12848.5|12833.5|12848.5|12833.5|12846.7|12831.7|1
1654046030000|2022-06-01 01:13:50|12850.9|12835.9|12850.1|12835.1|12850.9|12835.9|12850.1|12835.1|0
1654046040000|2022-06-01 01:14:00|12849.8|12834.8|12849.8|12834.8|12849.8|12834.8|12849.8|12834.8|0
1654046050000|2022-06-01 01:14:10|12851|12836|12851|12836|12851|12836|12851|12836|0
1654046090000|2022-06-01 01:14:50|12852.6|12837.6|12866.5|12829|12866.5|12837.6|12852.6|12829|1
1654046100000|2022-06-01 01:15:00|12852.8|12837.8|12866.2|12828.7|12866.2|12837.8|12850.4|12828.7|1
1654046110000|2022-06-01 01:15:10|12866.5|12829|12866.5|12829|12866.5|12829|12866.5|12829|0
1654046130000|2022-06-01 01:15:30|12867.5|12830|12867.7|12830.2|12867.7|12830.2|12867.5|12830|0
1654046140000|2022-06-01 01:15:40|12867.4|12829.9|12867.4|12829.9|12867.4|12829.9|12867.4|12829.9|0
1654046170000|2022-06-01 01:16:10|12867.3|12829.8|12847.2|12832.2|12867.3|12835.5|12847.2|12829.8|0
1654046180000|2022-06-01 01:16:20|12849.1|12834.1|12859.9|12834.9|12859.9|12834.9|12849.1|12834.1|1
1654046210000|2022-06-01 01:16:50|12867|12829.5|12867|12829.5|12867|12829.5|12867|12829.5|1
1654046220000|2022-06-01 01:17:00|12866.8|12829.3|12866.8|12829.3|12866.8|12829.3|12866.8|12829.3|0
1654046250000|2022-06-01 01:17:30|12853.3|12838.3|12867.5|12830|12867.5|12838.3|12851|12829.6|1
1654046270000|2022-06-01 01:17:50|||||||||1
1654046290000|2022-06-01 01:18:10|12867.3|12829.8|12861.2|12836.2|12867.3|12836.2|12861.2|12829.8|0
1654046300000|2022-06-01 01:18:20|12860.7|12835.7|12860.6|12835.6|12860.7|12835.7|12860.6|12835.6|0
1654046310000|2022-06-01 01:18:30|12861.2|12836.2|12861.2|12836.2|12861.2|12836.2|12861.2|12836.2|0
1654046320000|2022-06-01 01:18:40|12860.7|12835.7|12854.5|12839.5|12860.7|12840.3|12854.5|12835.7|0
1654046330000|2022-06-01 01:18:50|12860.5|12835.5|12860.5|12835.5|12860.5|12835.5|12860.5|12835.5|1
1654046360000|2022-06-01 01:19:20|12868.2|12830.7|12867.8|12830.3|12868.2|12830.7|12867.8|12830.3|0
1654046370000|2022-06-01 01:19:30|12867.7|12830.2|12867.7|12830.2|12867.7|12830.2|12867.7|12830.2|0
1654046380000|2022-06-01 01:19:40|12868.3|12830.8|12868.3|12830.8|12868.3|12830.8|12868.3|12830.8|0
1654046390000|2022-06-01 01:19:50|||||||||1
1654046400000|2022-06-01 01:20:00|12861|12836|12854|12839|12861|12839.8|12854|12835|0
1654046430000|2022-06-01 01:20:30|12853.3|12838.3|12851.5|12836.5|12853.3|12838.3|12851.4|12836.4|0
1654046440000|2022-06-01 01:20:40|12851.7|12836.7|12850.2|12835.2|12851.7|12836.7|12850.2|12835.2|0
1654046450000|2022-06-01 01:20:50|12850.5|12835.5|12849.8|12834.8|12850.7|12835.7|12849.8|12834.8|1
1654046460000|2022-06-01 01:21:00|12849.3|12834.3|12850.5|12835.5|12850.9|12835.9|12849.3|12834.3|2
1654046470000|2022-06-01 01:21:10|12849.8|12834.8|12849.9|12834.9|12849.9|12834.9|12848.8|12833.8|1
1654046480000|2022-06-01 01:21:20|12853.8|12838.8|12853.8|12838.8|12853.8|12838.8|12853.8|12838.8|0
1654046490000|2022-06-01 01:21:30|12851.6|12836.6|12852.9|12837.9|12852.9|12837.9|12851.6|12836.6|0
1654046500000|2022-06-01 01:21:40|12853.2|12838.2|12860.4|12845.4|12860.4|12845.4|12853.2|12838.2|2
1654046510000|2022-06-01 01:21:50|12863.1|12848.1|12863.1|12848.1|12863.1|12848.1|12863.1|12848.1|0
1654046550000|2022-06-01 01:22:30|12861.2|12846.2|12859.9|12844.9|12861.2|12846.2|12858|12843|1
1654046560000|2022-06-01 01:22:40|12862.5|12847.5|12862.5|12847.5|12862.5|12847.5|12857.9|12842.9|0
1654046570000|2022-06-01 01:22:50|12862.6|12847.6|12862.6|12847.6|12862.6|12847.6|12862.6|12847.6|1
1654046620000|2022-06-01 01:23:40|12861.9|12846.9|12861.4|12846.4|12861.9|12846.9|12861.4|12846.4|0
1654046640000|2022-06-01 01:24:00|12860|12845|12855.8|12830.8|12860|12845|12853|12830.8|2
1654046650000|2022-06-01 01:24:10|12855.9|12830.9|12857.9|12832.9|12857.9|12838.7|12853.7|12830.9|0
1654046660000|2022-06-01 01:24:20|12854.2|12839.2|12867.7|12830.2|12868.5|12839.2|12854.2|12830.2|0
1654046670000|2022-06-01 01:24:30|12861.8|12836.8|12861.8|12836.8|12861.8|12836.8|12861.8|12836.8|0
1654046700000|2022-06-01 01:25:00|12862.1|12837.1|12857.5|12832.5|12862.1|12839.6|12854.6|12832.5|1
1654046710000|2022-06-01 01:25:10|12856.8|12831.8|12856.8|12831.8|12856.8|12831.8|12856.8|12831.8|0
1654046730000|2022-06-01 01:25:30|12862.6|12825.1|12862.6|12825.1|12862.6|12825.1|12862.6|12825.1|0
1654046740000|2022-06-01 01:25:40|12856.1|12831.1|12856.1|12831.1|12856.1|12831.1|12856.1|12831.1|0
1654046770000|2022-06-01 01:26:10|12847.9|12832.9|12846.7|12831.7|12847.9|12832.9|12846.7|12831.7|0
1654046790000|2022-06-01 01:26:30|12846.3|12831.3|12848.6|12833.6|12848.6|12833.6|12846.3|12831.3|0
1654046800000|2022-06-01 01:26:40|12855.5|12830.5|12858.1|12833.1|12858.1|12833.1|12855.5|12830.5|1
1654046820000|2022-06-01 01:27:00|12858.7|12833.7|12859.1|12834.1|12859.1|12839.6|12851.4|12832.1|0
1654046830000|2022-06-01 01:27:10|12859.4|12834.4|12857.2|12832.2|12859.4|12835.9|12850.9|12832.2|0
1654046850000|2022-06-01 01:27:30|12859.4|12834.4|12858.8|12833.8|12859.6|12839.1|12851|12833.8|1
1654046870000|2022-06-01 01:27:50|12858.6|12833.6|12857.3|12832.3|12858.6|12833.6|12857.3|12832.3|0
1654046880000|2022-06-01 01:28:00|12862.5|12825|12862.5|12825|12862.5|12825|12862.5|12825|0
1654046920000|2022-06-01 01:28:40|12846.5|12831.5|12845.6|12830.6|12846.5|12831.5|12845.6|12830.6|0
1654046940000|2022-06-01 01:29:00|12848.6|12833.6|12856.2|12831.2|12856.2|12835.5|12847.6|12831.2|2
1654046950000|2022-06-01 01:29:10|12855.9|12830.9|12855.9|12830.9|12855.9|12830.9|12855.9|12830.9|0
1654046970000|2022-06-01 01:29:30|12855.8|12830.8|12856|12831|12856|12831|12855.8|12830.8|0
1654046980000|2022-06-01 01:29:40|12856.3|12831.3|12856.3|12831.3|12856.3|12831.3|12856.3|12831.3|0
1654047000000|2022-06-01 01:30:00|12849.4|12834.4|12856.2|12831.2|12856.2|12834.4|12847.4|12831.2|2
1654047040000|2022-06-01 01:30:40|12856.1|12831.1|12856.1|12831.1|12856.1|12831.1|12856.1|12831.1|0
1654047070000|2022-06-01 01:31:10|12848.1|12833.1|12852.7|12827.7|12852.7|12833.1|12845.3|12827.7|1
1654047090000|2022-06-01 01:31:30|12855.6|12830.6|12855.6|12830.6|12855.6|12830.6|12855.6|12830.6|0
1654047120000|2022-06-01 01:32:00|12851.9|12836.9|12851.9|12836.9|12851.9|12836.9|12851.9|12836.9|3
1654047130000|2022-06-01 01:32:10|12855.8|12830.8|12855.8|12830.8|12855.8|12830.8|12855.8|12830.8|0
1654047150000|2022-06-01 01:32:30|12847.7|12832.7|12846.1|12831.1|12847.7|12832.7|12846.1|12831.1|0
1654047170000|2022-06-01 01:32:50|12852|12837|12852|12837|12852|12837|12852|12837|1
1654047190000|2022-06-01 01:33:10|12851.8|12836.8|12851.8|12836.8|12851.8|12836.8|12851.8|12836.8|0
1654047220000|2022-06-01 01:33:40|12847.6|12832.6|12838.2|12823.2|12847.6|12832.6|12835.6|12820.6|3
1654047230000|2022-06-01 01:33:50|12854|12816.5|12853.8|12816.3|12854|12816.5|12853.8|12816.3|0
1654047250000|2022-06-01 01:34:10|12847.4|12822.4|12846.7|12821.7|12847.4|12822.4|12846.7|12821.7|0
1654047300000|2022-06-01 01:35:00|12839.2|12824.2|12845.4|12820.4|12845.4|12824.2|12839.2|12818.2|1
1654047320000|2022-06-01 01:35:20|12845.1|12820.1|12844.9|12819.9|12845.1|12820.1|12844.9|12819.9|1
1654047370000|2022-06-01 01:36:10|12837.4|12822.4|12844.9|12819.9|12844.9|12822.4|12833.2|12818.2|1
1654047450000|2022-06-01 01:37:30|12835.1|12820.1|12845.4|12820.4|12845.4|12821.8|12832.6|12817.6|1
1654047520000|2022-06-01 01:38:40|||||||||1
1654047540000|2022-06-01 01:39:00|12845.3|12820.3|12845.3|12820.3|12845.3|12820.3|12845.3|12820.3|0
1654047600000|2022-06-01 01:40:00|12837.9|12822.9|12845.3|12820.3|12845.3|12822.9|12834.6|12819.6|1
1654047620000|2022-06-01 01:40:20|12844.4|12819.4|12850.1|12812.6|12850.1|12819.4|12844.4|12812.6|1
1654047670000|2022-06-01 01:41:10|12849.4|12811.9|12848.2|12810.7|12849.4|12811.9|12848.2|12810.7|1
1654047740000|2022-06-01 01:42:20|12845.6|12808.1|12840.7|12815.7|12845.6|12815.7|12840.7|12808.1|1
1654047750000|2022-06-01 01:42:30|12837.8|12812.8|12837.8|12812.8|12837.8|12812.8|12837.8|12812.8|0
1654047760000|2022-06-01 01:42:40|12837.7|12812.7|12837.7|12812.7|12837.7|12812.7|12837.7|12812.7|0
1654047780000|2022-06-01 01:43:00|12837.6|12812.6|12837.2|12812.2|12837.6|12812.6|12837.2|12812.2|0
1654047850000|2022-06-01 01:44:10|12836.7|12811.7|12836.7|12811.7|12836.7|12811.7|12836.7|12811.7|1
1654047860000|2022-06-01 01:44:20|12832.2|12807.2|12832.3|12794.8|12836.9|12807.2|12832.2|12794.8|21
1654047870000|2022-06-01 01:44:30|12830|12792.5|12822.5|12785|12830|12792.5|12821.6|12784.1|3
1654047900000|2022-06-01 01:45:00|12802.8|12787.8|12820|12782.5|12820|12787.8|12800|12781.2|2
1654047920000|2022-06-01 01:45:20|12819.8|12782.3|12819.8|12782.3|12819.8|12782.3|12819.8|12782.3|0
1654047940000|2022-06-01 01:45:40|12818.4|12780.9|12820.5|12783|12820.5|12783|12818.2|12780.7|2
1654047950000|2022-06-01 01:45:50|12820.3|12782.8|12820.3|12782.8|12820.3|12782.8|12820.3|12782.8|0
1654047980000|2022-06-01 01:46:20|12820.5|12783|12820.5|12783|12820.5|12783|12820.5|12783|0
1654048020000|2022-06-01 01:47:00|12820.4|12782.9|12820.4|12782.9|12820.4|12782.9|12820.4|12782.9|0
1654048050000|2022-06-01 01:47:30|12806.6|12781.6|12820.6|12783.1|12820.6|12783.1|12806.6|12781.6|1
1654048080000|2022-06-01 01:48:00|12809.4|12784.4|12809.4|12784.4|12809.4|12784.4|12809.4|12784.4|10
1654048090000|2022-06-01 01:48:10|12808.3|12783.3|12808.3|12783.3|12808.3|12783.3|12808.3|12783.3|0
1654048140000|2022-06-01 01:49:00|12808.2|12783.2|12808.2|12783.2|12808.2|12783.2|12808.2|12783.2|0
1654048180000|2022-06-01 01:49:40|12802.1|12777.1|12802.3|12777.3|12802.3|12777.3|12801.9|12776.9|4
1654048200000|2022-06-01 01:50:00|12791.3|12776.3|12803.3|12778.3|12810.5|12779.1|12791.3|12773|2
1654048230000|2022-06-01 01:50:30|12803.2|12778.2|12803.2|12778.2|12803.2|12778.2|12803.2|12778.2|0
1654048320000|2022-06-01 01:52:00|12801.6|12776.6|12801.6|12776.6|12801.6|12776.6|12801.6|12776.6|0
1654048350000|2022-06-01 01:52:30|||||||||1
1654048500000|2022-06-01 01:55:00|12801.5|12776.5|12801.5|12776.5|12801.5|12776.5|12801.5|12776.5|1
1654048560000|2022-06-01 01:56:00|||||||||1
1654048650000|2022-06-01 01:57:30|||||||||1
1654048660000|2022-06-01 01:57:40|12801.7|12776.7|12801.7|12776.7|12801.7|12776.7|12801.7|12776.7|0
1654048740000|2022-06-01 01:59:00|12801.6|12776.6|12801.6|12776.6|12801.6|12776.6|12801.6|12776.6|0
1654048800000|2022-06-01 02:00:00|||||||||1
1654048810000|2022-06-01 02:00:10|12802.6|12777.6|12813.1|12775.6|12813.1|12777.6|12802.6|12774.8|1
1654048820000|2022-06-01 02:00:20|12813|12775.5|12816.9|12779.4|12816.9|12779.4|12813|12775.5|1
1654048830000|2022-06-01 02:00:30|12814|12776.5|12814.5|12777|12814.5|12777|12814|12776.5|6
1654048850000|2022-06-01 02:00:50|12813|12775.5|12813|12775.5|12813|12775.5|12813|12775.5|0
1654048880000|2022-06-01 02:01:20|12811.4|12773.9|12808.5|12771|12811.4|12773.9|12808.5|12771|0
1654048890000|2022-06-01 02:01:30|12807.5|12770|12807.2|12769.7|12807.5|12770|12807.2|12769.7|1
1654048920000|2022-06-01 02:02:00|12793.4|12778.4|12793.4|12778.4|12793.4|12778.4|12793.4|12778.4|0
1654048930000|2022-06-01 02:02:10|12788.1|12773.1|12787.6|12772.6|12788.1|12773.1|12787.6|12772.6|0
1654048950000|2022-06-01 02:02:30|12786.5|12771.5|12788.1|12773.1|12788.1|12773.1|12784.6|12769.6|1
1654049050000|2022-06-01 02:04:10|12788|12773|12788|12773|12788|12773|12788|12773|0
1654049100000|2022-06-01 02:05:00|12787.5|12772.5|12787.5|12772.5|12787.5|12772.5|12787.5|12772.5|1
1654049150000|2022-06-01 02:05:50|12787|12772|12787.3|12772.3|12787.8|12772.8|12786.5|12771.5|1
1654049160000|2022-06-01 02:06:00|12787.6|12772.6|12787.6|12772.6|12787.6|12772.6|12787.6|12772.6|0
1654049170000|2022-06-01 02:06:10|12787.4|12772.4|12787.4|12772.4|12787.4|12772.4|12787.4|12772.4|0
1654049180000|2022-06-01 02:06:20|12785.7|12770.7|12785.6|12770.6|12785.7|12770.7|12785.6|12770.6|0
1654049190000|2022-06-01 02:06:30|12784.9|12769.9|12784.9|12769.9|12784.9|12769.9|12784.9|12769.9|0
1654049200000|2022-06-01 02:06:40|12784.2|12769.2|12784.6|12769.6|12784.6|12769.6|12784.1|12769.1|0
1654049240000|2022-06-01 02:07:20|12778.1|12763.1|12778.1|12763.1|12778.1|12763.1|12778.1|12763.1|1
1654049250000|2022-06-01 02:07:30|12777.8|12762.8|12777.4|12762.4|12777.8|12762.8|12777.4|12762.4|1
1654049260000|2022-06-01 02:07:40|12776.3|12761.3|12778.2|12763.2|12778.2|12763.2|12776.1|12761.1|1
1654049270000|2022-06-01 02:07:50|12782.3|12767.3|12782.3|12767.3|12782.3|12767.3|12782.3|12767.3|1
1654049280000|2022-06-01 02:08:00|12781.9|12766.9|12775.1|12760.1|12781.9|12766.9|12775.1|12760.1|7
1654049290000|2022-06-01 02:08:10|12772.9|12757.9|12772.9|12757.9|12772.9|12757.9|12772.9|12757.9|4
1654049300000|2022-06-01 02:08:20|12772.5|12757.5|12769.9|12754.9|12772.5|12757.5|12769.9|12754.9|4
1654049320000|2022-06-01 02:08:40|12769|12754|12768.4|12753.4|12769|12754|12768.4|12753.4|5
1654049330000|2022-06-01 02:08:50|12767.8|12752.8|12766.5|12751.5|12767.8|12752.8|12765.6|12750.6|3
1654049340000|2022-06-01 02:09:00|12768.1|12753.1|12765.6|12750.6|12768.1|12753.1|12765.6|12750.6|0
1654049350000|2022-06-01 02:09:10|12765.1|12750.1|12765.1|12750.1|12765.1|12750.1|12765.1|12750.1|1
1654049360000|2022-06-01 02:09:20|12763.6|12748.6|12765.1|12750.1|12765.1|12750.1|12763.6|12748.6|2
1654049370000|2022-06-01 02:09:30|12768.3|12753.3|12768.4|12753.4|12768.4|12753.4|12768.1|12753.1|1
1654049380000|2022-06-01 02:09:40|12768.8|12753.8|12768.1|12753.1|12769.4|12754.4|12768.1|12753.1|1
1654049390000|2022-06-01 02:09:50|12767.2|12752.2|12765.6|12750.6|12767.2|12752.2|12765.6|12750.6|0
1654049400000|2022-06-01 02:10:00|12765.4|12750.4|12765.1|12750.1|12768.1|12753.1|12765.1|12750.1|2
1654049410000|2022-06-01 02:10:10|12766.2|12751.2|12769.8|12754.8|12769.8|12754.8|12765.6|12750.6|4
1654049420000|2022-06-01 02:10:20|12768.5|12753.5|12767.2|12752.2|12768.5|12753.5|12767.2|12752.2|1
1654049430000|2022-06-01 02:10:30|12765.6|12750.6|12765.1|12750.1|12768.1|12753.1|12765.1|12750.1|2
1654049460000|2022-06-01 02:11:00|12768.1|12753.1|12768.1|12753.1|12768.1|12753.1|12768.1|12753.1|4
1654049480000|2022-06-01 02:11:20|12765.1|12750.1|12765.1|12750.1|12765.1|12750.1|12765.1|12750.1|1
1654049510000|2022-06-01 02:11:50|12765.6|12750.6|12790|12752.5|12790|12752.5|12765.6|12750.6|1
1654049520000|2022-06-01 02:12:00|12770.7|12755.7|12765.8|12750.8|12770.7|12755.7|12765.8|12750.8|1
1654049530000|2022-06-01 02:12:10|12765.3|12750.3|12765.3|12750.3|12765.3|12750.3|12765.3|12750.3|0
1654049540000|2022-06-01 02:12:20|12765.8|12750.8|12765.8|12750.8|12765.8|12750.8|12765.8|12750.8|0
1654049550000|2022-06-01 02:12:30|12765.3|12750.3|12766|12751|12766|12751|12764.6|12749.6|1
1654049580000|2022-06-01 02:13:00|12766.1|12751.1|12766|12751|12766.1|12751.1|12765.8|12750.8|0
1654049640000|2022-06-01 02:14:00|12765.9|12750.9|12765.9|12750.9|12765.9|12750.9|12765.9|12750.9|0
1654049650000|2022-06-01 02:14:10|12765.4|12750.4|12765.4|12750.4|12765.4|12750.4|12765.4|12750.4|0
1654049690000|2022-06-01 02:14:50|12765.3|12750.3|12764.1|12749.1|12765.3|12750.3|12764|12749|2
1654049700000|2022-06-01 02:15:00|12763.8|12748.8|12763.8|12748.8|12763.8|12748.8|12762.4|12747.4|1
1654049710000|2022-06-01 02:15:10|12764|12749|12764|12749|12764|12749|12764|12749|0
1654049730000|2022-06-01 02:15:30|12763.8|12748.8|12763.8|12748.8|12763.8|12748.8|12763.8|12748.8|0
1654049780000|2022-06-01 02:16:20|12763.9|12748.9|12763.9|12748.9|12763.9|12748.9|12763.9|12748.9|0
1654049800000|2022-06-01 02:16:40|12764.4|12749.4|12764.4|12749.4|12764.4|12749.4|12764.4|12749.4|0
1654049810000|2022-06-01 02:16:50|12763.9|12748.9|12763.9|12748.9|12763.9|12748.9|12763.9|12748.9|0
1654049850000|2022-06-01 02:17:30|12763.4|12748.4|12763.9|12748.9|12764.2|12749.2|12763|12748|1
1654049870000|2022-06-01 02:17:50|12763.2|12748.2|12763.8|12748.8|12763.8|12748.8|12763.2|12748.2|1
1654049890000|2022-06-01 02:18:10|12763.7|12748.7|12762.8|12747.8|12763.7|12748.7|12762.8|12747.8|3
1654049910000|2022-06-01 02:18:30|12762.1|12747.1|12762.5|12747.5|12762.5|12747.5|12762.1|12747.1|1
1654049920000|2022-06-01 02:18:40|12762.7|12747.7|12763.2|12748.2|12763.2|12748.2|12762.7|12747.7|0
1654049950000|2022-06-01 02:19:10|12758.5|12743.5|12758.5|12743.5|12758.5|12743.5|12758.5|12743.5|0
1654049960000|2022-06-01 02:19:20|12758.7|12743.7|12759|12744|12759|12744|12758.7|12743.7|0
1654050000000|2022-06-01 02:20:00|12757.9|12742.9|12757.8|12742.8|12757.9|12742.9|12757.8|12742.8|0
1654050040000|2022-06-01 02:20:40|12761|12746|12769|12744|12769|12746|12761|12744|1
1654050090000|2022-06-01 02:21:30|12768.7|12743.7|12768.7|12743.7|12768.7|12743.7|12768.7|12743.7|0
1654050100000|2022-06-01 02:21:40|12768.6|12743.6|12768.6|12743.6|12768.6|12743.6|12768.6|12743.6|0
1654050140000|2022-06-01 02:22:20|12762.9|12747.9|12763.9|12748.9|12763.9|12748.9|12762.9|12747.9|0
1654050150000|2022-06-01 02:22:30|12762.1|12747.1|12764.4|12749.4|12764.9|12749.9|12762.1|12747.1|1
1654050160000|2022-06-01 02:22:40|12764.7|12749.7|12764.7|12749.7|12764.7|12749.7|12764.7|12749.7|0
1654050190000|2022-06-01 02:23:10|12764.4|12749.4|12764.4|12749.4|12764.4|12749.4|12764.4|12749.4|0
1654050220000|2022-06-01 02:23:40|12764.9|12749.9|12765.5|12750.5|12765.5|12750.5|12763.5|12748.5|0
1654050230000|2022-06-01 02:23:50|12765|12750|12765|12750|12765|12750|12765|12750|0
1654050280000|2022-06-01 02:24:40|12764.9|12749.9|12764.9|12749.9|12764.9|12749.9|12764.9|12749.9|0
1654050300000|2022-06-01 02:25:00|12764.1|12749.1|12765.1|12750.1|12765.1|12750.1|12764.1|12749.1|2
1654050310000|2022-06-01 02:25:10|12765.4|12750.4|12765.9|12750.9|12765.9|12750.9|12765.4|12750.4|0
1654050400000|2022-06-01 02:26:40|12763.9|12748.9|12763.2|12748.2|12763.9|12748.9|12763.2|12748.2|1
1654050410000|2022-06-01 02:26:50|12763|12748|12762.4|12747.4|12763|12748|12762.4|12747.4|3
1654050490000|2022-06-01 02:28:10|12761.8|12746.8|12763.5|12748.5|12763.5|12748.5|12761.8|12746.8|0
1654050550000|2022-06-01 02:29:10|12763.4|12748.4|12763.4|12748.4|12763.4|12748.4|12763.4|12748.4|0
1654050560000|2022-06-01 02:29:20|12763.3|12748.3|12763.1|12748.1|12763.3|12748.3|12763.1|12748.1|0
1654050580000|2022-06-01 02:29:40|12763.9|12748.9|12761.9|12746.9|12763.9|12748.9|12761.9|12746.9|1
1654050600000|2022-06-01 02:30:00|12763|12748|12763.8|12748.8|12763.8|12748.8|12763|12748|1
1654050620000|2022-06-01 02:30:20|12762.5|12747.5|12762.5|12747.5|12762.5|12747.5|12762.5|12747.5|0
1654050640000|2022-06-01 02:30:40|12762.4|12747.4|12762.4|12747.4|12762.4|12747.4|12762.4|12747.4|0
1654050840000|2022-06-01 02:34:00|12762.8|12747.8|12762.8|12747.8|12762.8|12747.8|12762.8|12747.8|0
1654050900000|2022-06-01 02:35:00|12762.5|12747.5|12762.3|12747.3|12762.5|12747.5|12762.3|12747.3|2
1654050930000|2022-06-01 02:35:30|12761.6|12746.6|12762.9|12747.9|12762.9|12747.9|12761.6|12746.6|0
1654051020000|2022-06-01 02:37:00|||||||||1
1654051060000|2022-06-01 02:37:40|12762.8|12747.8|12762.8|12747.8|12762.8|12747.8|12762.8|12747.8|0
1654051090000|2022-06-01 02:38:10|12761.3|12746.3|12761.3|12746.3|12761.3|12746.3|12761.3|12746.3|1
1654051100000|2022-06-01 02:38:20|12758.8|12743.8|12758.8|12743.8|12758.8|12743.8|12758.8|12743.8|1
1654051120000|2022-06-01 02:38:40|12758.4|12743.4|12756.9|12741.9|12758.4|12743.4|12756.9|12741.9|0
1654051140000|2022-06-01 02:39:00|12756.8|12741.8|12756.8|12741.8|12756.8|12741.8|12756.8|12741.8|0
1654051170000|2022-06-01 02:39:30|12756.1|12741.1|12756.1|12741.1|12756.1|12741.1|12756.1|12741.1|0
1654051190000|2022-06-01 02:39:50|12756.4|12741.4|12756.4|12741.4|12756.4|12741.4|12756.4|12741.4|1
1654051200000|2022-06-01 02:40:00|12757.1|12742.1|12757.1|12742.1|12757.1|12742.1|12757.1|12742.1|0
1654051240000|2022-06-01 02:40:40|||||||||1
1654051290000|2022-06-01 02:41:30|12757.7|12742.7|12757.7|12742.7|12757.7|12742.7|12757.7|12742.7|0
1654051310000|2022-06-01 02:41:50|12756.4|12741.4|12756.4|12741.4|12756.4|12741.4|12756.4|12741.4|1
1654051500000|2022-06-01 02:45:00|12756.3|12741.3|12756.3|12741.3|12756.3|12741.3|12756.3|12741.3|1
1654051510000|2022-06-01 02:45:10|||||||||1
1654051520000|2022-06-01 02:45:20|||||||||1
1654051530000|2022-06-01 02:45:30|||||||||1
1654051570000|2022-06-01 02:46:10|12756.7|12741.7|12756.7|12741.7|12756.7|12741.7|12756.7|12741.7|0
1654051590000|2022-06-01 02:46:30|12756.6|12741.6|12756.6|12741.6|12756.6|12741.6|12756.6|12741.6|0
1654051600000|2022-06-01 02:46:40|12757.3|12742.3|12757.7|12742.7|12757.7|12742.7|12757.3|12742.3|1
1654051640000|2022-06-01 02:47:20|12757.6|12742.6|12758.1|12743.1|12758.1|12743.1|12757.6|12742.6|1
1654051680000|2022-06-01 02:48:00|12757.9|12742.9|12757.1|12742.1|12757.9|12742.9|12757.1|12742.1|1
1654051720000|2022-06-01 02:48:40|12757.4|12742.4|12757.4|12742.4|12757.4|12742.4|12757.4|12742.4|0
1654051780000|2022-06-01 02:49:40|12757.6|12742.6|12757.7|12742.7|12757.9|12742.9|12757.6|12742.6|1
1654051840000|2022-06-01 02:50:40|12757.4|12742.4|12757.4|12742.4|12757.4|12742.4|12757.4|12742.4|0
1654051900000|2022-06-01 02:51:40|12757.7|12742.7|12757.7|12742.7|12757.7|12742.7|12757.7|12742.7|0
1654051990000|2022-06-01 02:53:10|12757.8|12742.8|12753.6|12738.6|12757.8|12742.8|12753.6|12738.6|47
1654052010000|2022-06-01 02:53:30|12752.7|12737.7|12752.7|12737.7|12752.7|12737.7|12752.7|12737.7|1
1654052020000|2022-06-01 02:53:40|12751.4|12736.4|12751.4|12736.4|12751.4|12736.4|12751.4|12736.4|0
1654052050000|2022-06-01 02:54:10|12750.7|12735.7|12749.6|12734.6|12750.7|12735.7|12749.6|12734.6|3
1654052060000|2022-06-01 02:54:20|12750|12735|12750|12735|12751|12736|12750|12735|1
1654052070000|2022-06-01 02:54:30|12749.6|12734.6|12750.7|12735.7|12751|12736|12749.6|12734.6|2
1654052080000|2022-06-01 02:54:40|12750.5|12735.5|12750.5|12735.5|12750.5|12735.5|12750.5|12735.5|0
1654052130000|2022-06-01 02:55:30|12735.5|12720.5|12738.4|12723.4|12738.4|12723.4|12734.8|12719.8|31
1654052140000|2022-06-01 02:55:40|12741|12726|12741|12726|12741|12726|12741|12726|0
1654052200000|2022-06-01 02:56:40|12733.5|12718.5|12731.6|12716.6|12733.5|12718.5|12731.6|12716.6|29
1654052210000|2022-06-01 02:56:50|12728.3|12713.3|12728.3|12713.3|12728.3|12713.3|12728.3|12713.3|0
1654052250000|2022-06-01 02:57:30|12715.8|12700.8|12714|12699|12715.8|12700.8|12714|12699|33
1654052260000|2022-06-01 02:57:40|12713.7|12698.7|12714.6|12699.6|12714.6|12699.6|12713.7|12698.7|1
1654052340000|2022-06-01 02:59:00|12714.9|12699.9|12714.9|12699.9|12714.9|12699.9|12714.9|12699.9|0
1654052350000|2022-06-01 02:59:10|||||||||1
1654052360000|2022-06-01 02:59:20|||||||||1
1654052370000|2022-06-01 02:59:30|12714.8|12699.8|12726|12711|12726|12711|12714.8|12699.8|1
1654052380000|2022-06-01 02:59:40|12725.7|12710.7|12725.5|12710.5|12725.7|12710.7|12725.5|12710.5|1
1654052390000|2022-06-01 02:59:50|12715.8|12700.8|12715.8|12700.8|12715.8|12700.8|12715.8|12700.8|0
1654052400000|2022-06-01 03:00:00|12719.4|12704.4|12721|12706|12721|12706|12719.4|12704.4|1
1654052410000|2022-06-01 03:00:10|12715.8|12700.8|12715.8|12700.8|12715.8|12700.8|12715.8|12700.8|0
1654052440000|2022-06-01 03:00:40|12721.9|12706.9|12721.9|12706.9|12721.9|12706.9|12721.9|12706.9|1
1654052450000|2022-06-01 03:00:50|12715.8|12700.8|12715.8|12700.8|12715.8|12700.8|12715.8|12700.8|0
1654052460000|2022-06-01 03:01:00|12716|12701|12715.8|12700.8|12716.1|12701.1|12715.8|12700.8|0
1654052510000|2022-06-01 03:01:50|12721.1|12706.1|12721.1|12706.1|12721.1|12706.1|12721.1|12706.1|1
1654052520000|2022-06-01 03:02:00|12715.8|12700.8|12715.8|12700.8|12715.8|12700.8|12715.8|12700.8|0
1654052570000|2022-06-01 03:02:50|12716|12701|12716.3|12701.3|12716.3|12701.3|12716|12701|0
1654052580000|2022-06-01 03:03:00|12719.8|12704.8|12721.4|12706.4|12721.6|12706.6|12716.3|12701.3|4
1654052590000|2022-06-01 03:03:10|12721.8|12706.8|12717|12702|12721.8|12706.8|12717|12702|0
1654052600000|2022-06-01 03:03:20|12715.3|12700.3|12715.3|12700.3|12715.3|12700.3|12715.3|12700.3|2
1654052610000|2022-06-01 03:03:30|12715.9|12700.9|12714.1|12699.1|12715.9|12700.9|12714.1|12699.1|13
1654052640000|2022-06-01 03:04:00|||||||||2
1654052650000|2022-06-01 03:04:10|||||||||1
1654052670000|2022-06-01 03:04:30|12714.4|12699.4|12714.4|12699.4|12714.4|12699.4|12714.4|12699.4|0
1654052700000|2022-06-01 03:05:00|12715.4|12700.4|12715.4|12700.4|12715.4|12700.4|12715.4|12700.4|0
1654052740000|2022-06-01 03:05:40|12715.3|12700.3|12715.3|12700.3|12715.3|12700.3|12715.3|12700.3|0
1654052760000|2022-06-01 03:06:00|||||||||1
1654052790000|2022-06-01 03:06:30|12716.3|12701.3|12716.3|12701.3|12716.3|12701.3|12716.3|12701.3|0
1654052830000|2022-06-01 03:07:10|12722.6|12707.6|12722.6|12707.6|12722.6|12707.6|12722.6|12707.6|19
1654052840000|2022-06-01 03:07:20|12722.8|12707.8|12722.8|12707.8|12722.8|12707.8|12722.8|12707.8|2
1654052850000|2022-06-01 03:07:30|12723.1|12708.1|12723.1|12708.1|12723.1|12708.1|12723.1|12708.1|2
1654052870000|2022-06-01 03:07:50|12718.4|12703.4|12723.4|12708.4|12723.4|12708.4|12718.4|12703.4|3
1654052880000|2022-06-01 03:08:00|12724.7|12709.7|12716.2|12701.2|12724.7|12709.7|12716.2|12701.2|3
1654052890000|2022-06-01 03:08:10|12713.3|12698.3|12713.3|12698.3|12713.3|12698.3|12713.3|12698.3|1
1654052900000|2022-06-01 03:08:20|12712.9|12697.9|12714.9|12699.9|12714.9|12699.9|12712.9|12697.9|2
1654052910000|2022-06-01 03:08:30|||||||||2
1654052920000|2022-06-01 03:08:40|12717.6|12702.6|12717.6|12702.6|12717.6|12702.6|12717.6|12702.6|4
1654052970000|2022-06-01 03:09:30|12718|12703|12718|12703|12718|12703|12718|12703|0
1654053000000|2022-06-01 03:10:00|12717.9|12702.9|12717.9|12702.9|12717.9|12702.9|12717.9|12702.9|0
1654053060000|2022-06-01 03:11:00|12718.3|12703.3|12718.3|12703.3|12718.3|12703.3|12718.3|12703.3|0
1654053070000|2022-06-01 03:11:10|12718.2|12703.2|12718.2|12703.2|12718.2|12703.2|12718.2|12703.2|0
1654053090000|2022-06-01 03:11:30|12718.8|12703.8|12721.4|12706.4|12721.4|12706.4|12718.8|12703.8|9
1654053100000|2022-06-01 03:11:40|12722.3|12707.3|12722.3|12707.3|12722.3|12707.3|12722.3|12707.3|0
1654053110000|2022-06-01 03:11:50|12718.8|12703.8|12718.2|12703.2|12718.8|12703.8|12718.2|12703.2|1
1654053130000|2022-06-01 03:12:10|||||||||1
1654053140000|2022-06-01 03:12:20|||||||||1
1654053160000|2022-06-01 03:12:40|12717.7|12702.7|12717.7|12702.7|12717.7|12702.7|12717.7|12702.7|1
1654053170000|2022-06-01 03:12:50|12717.1|12702.1|12716.7|12701.7|12717.1|12702.1|12716.7|12701.7|1
1654053180000|2022-06-01 03:13:00|12716.9|12701.9|12716.9|12701.9|12716.9|12701.9|12716.9|12701.9|0
1654053190000|2022-06-01 03:13:10|12717.1|12702.1|12742.3|12704.8|12742.3|12704.8|12717.1|12702.1|4
1654053210000|2022-06-01 03:13:30|12732|12707|12728.8|12703.8|12732|12707|12728.8|12703.8|0
1654053230000|2022-06-01 03:13:50|12727.8|12702.8|12727.8|12702.8|12727.8|12702.8|12727.8|12702.8|0
1654053250000|2022-06-01 03:14:10|12727.4|12702.4|12727.4|12702.4|12727.4|12702.4|12727.4|12702.4|0
1654053260000|2022-06-01 03:14:20|12727.1|12702.1|12727.1|12702.1|12727.1|12702.1|12727.1|12702.1|0
1654053270000|2022-06-01 03:14:30|12722.8|12707.8|12727.1|12702.1|12727.1|12707.8|12722.8|12702.1|0
1654053280000|2022-06-01 03:14:40|12721.7|12706.7|12721.7|12706.7|12721.7|12706.7|12721.7|12706.7|0
1654053290000|2022-06-01 03:14:50|12721.9|12706.9|12727.2|12702.2|12727.2|12706.9|12721.9|12702.2|0
1654053330000|2022-06-01 03:15:30|12728.8|12703.8|12724|12709|12728.8|12709|12724|12703.8|0
1654053340000|2022-06-01 03:15:40|12728.8|12703.8|12728.8|12703.8|12728.8|12703.8|12728.8|12703.8|0
1654053370000|2022-06-01 03:16:10|12724|12709|12724|12709|12724|12709|12724|12709|0
1654053400000|2022-06-01 03:16:40|12723.6|12708.6|12727.2|12712.2|12727.2|12712.2|12723.6|12708.6|0
1654053410000|2022-06-01 03:16:50|12716.8|12701.8|12716.8|12701.8|12716.8|12701.8|12716.8|12701.8|4
1654053420000|2022-06-01 03:17:00|12720|12705|12720|12705|12720|12705|12720|12705|0
1654053430000|2022-06-01 03:17:10|12719.7|12704.7|12719.7|12704.7|12719.7|12704.7|12719.7|12704.7|0
1654053510000|2022-06-01 03:18:30|12729.7|12714.7|12737.6|12700.1|12737.6|12714.7|12729.7|12700.1|3
1654053520000|2022-06-01 03:18:40|12733|12695.5|12733|12695.5|12733|12695.5|12733|12695.5|0
1654053540000|2022-06-01 03:19:00|12732.9|12695.4|12732.9|12695.4|12732.9|12695.4|12732.9|12695.4|0
1654053570000|2022-06-01 03:19:30|12733|12695.5|12733|12695.5|12733|12695.5|12733|12695.5|0
1654053580000|2022-06-01 03:19:40|12732.9|12695.4|12732.9|12695.4|12732.9|12695.4|12732.9|12695.4|0
1654053590000|2022-06-01 03:19:50|12733.6|12696.1|12733.6|12696.1|12733.6|12696.1|12733.4|12695.9|0
1654053610000|2022-06-01 03:20:10|12733.5|12696|12733.5|12696|12733.5|12696|12733.5|12696|0
1654053640000|2022-06-01 03:20:40|12733.7|12696.2|12733.5|12696|12733.7|12696.2|12733.5|12696|0
1654053660000|2022-06-01 03:21:00|12721|12706|12721|12706|12721|12706|12721|12706|0
1654053670000|2022-06-01 03:21:10|12723.6|12708.6|12723.6|12708.6|12723.6|12708.6|12723.6|12708.6|0
1654053680000|2022-06-01 03:21:20|12722.8|12707.8|12722.8|12707.8|12722.8|12707.8|12722.8|12707.8|0
1654053700000|2022-06-01 03:21:40|12722.7|12707.7|12722.2|12707.2|12722.7|12707.7|12722.2|12707.2|0
1654053750000|2022-06-01 03:22:30|12720.3|12705.3|12720.3|12705.3|12720.3|12705.3|12720.3|12705.3|1
1654053790000|2022-06-01 03:23:10|12720.2|12705.2|12720.2|12705.2|12720.2|12705.2|12720.2|12705.2|0
1654053800000|2022-06-01 03:23:20|12720.1|12705.1|12719.7|12704.7|12720.1|12705.1|12719.7|12704.7|0
1654053980000|2022-06-01 03:26:20|12720.2|12705.2|12720.2|12705.2|12720.2|12705.2|12720.2|12705.2|0
1654054020000|2022-06-01 03:27:00|12722.1|12707.1|12713.7|12698.7|12722.1|12707.1|12713.7|12698.7|1
1654054070000|2022-06-01 03:27:50|12712.3|12697.3|12712.3|12697.3|12712.3|12697.3|12712.3|12697.3|0
1654054130000|2022-06-01 03:28:50|12710.6|12695.6|12710.6|12695.6|12710.6|12695.6|12710.6|12695.6|0
1654054140000|2022-06-01 03:29:00|12708.4|12693.4|12708.4|12693.4|12708.4|12693.4|12708.4|12693.4|1
1654054150000|2022-06-01 03:29:10|||||||||3
1654054170000|2022-06-01 03:29:30|12708.3|12693.3|12708.3|12693.3|12708.3|12693.3|12708.3|12693.3|0
1654054180000|2022-06-01 03:29:40|12706.7|12691.7|12706|12691|12706.7|12691.7|12706|12691|1
1654054190000|2022-06-01 03:29:50|12710.2|12695.2|12710.2|12695.2|12710.2|12695.2|12710|12695|4
1654054230000|2022-06-01 03:30:30|12710.8|12695.8|12711.3|12696.3|12711.3|12696.3|12710.8|12695.8|1
1654054300000|2022-06-01 03:31:40|12710.8|12695.8|12710.8|12695.8|12710.8|12695.8|12710.8|12695.8|0
1654054310000|2022-06-01 03:31:50|12710.3|12695.3|12710.3|12695.3|12710.3|12695.3|12710.3|12695.3|2
1654054320000|2022-06-01 03:32:00|12710.6|12695.6|12710.6|12695.6|12710.6|12695.6|12710.6|12695.6|0
1654054370000|2022-06-01 03:32:50|12710.4|12695.4|12711.4|12696.4|12711.4|12696.4|12710.4|12695.4|0
1654054420000|2022-06-01 03:33:40|12711.7|12696.7|12711.7|12696.7|12711.7|12696.7|12711.7|12696.7|0
1654054460000|2022-06-01 03:34:20|12711|12696|12712|12697|12712|12697|12711|12696|0
1654054510000|2022-06-01 03:35:10|12711.9|12696.9|12711.9|12696.9|12711.9|12696.9|12711.9|12696.9|0
1654054520000|2022-06-01 03:35:20|||||||||1
1654054620000|2022-06-01 03:37:00|12717.7|12702.7|12719.2|12704.2|12719.2|12704.2|12717.7|12702.7|1
1654054630000|2022-06-01 03:37:10|12719.5|12704.5|12719.5|12704.5|12719.5|12704.5|12719.5|12704.5|2
1654054640000|2022-06-01 03:37:20|||||||||1
1654054650000|2022-06-01 03:37:30|12720.1|12705.1|12720.1|12705.1|12720.1|12705.1|12720.1|12705.1|3
1654054660000|2022-06-01 03:37:40|||||||||3
1654054670000|2022-06-01 03:37:50|12720.3|12705.3|12720.1|12705.1|12720.3|12705.3|12720.1|12705.1|0
1654054820000|2022-06-01 03:40:20|12721.2|12706.2|12721.2|12706.2|12721.2|12706.2|12721.2|12706.2|0
1654054840000|2022-06-01 03:40:40|12722.2|12707.2|12722.2|12707.2|12722.2|12707.2|12722.2|12707.2|0
1654054900000|2022-06-01 03:41:40|12723.8|12708.8|12723.8|12708.8|12723.8|12708.8|12723.8|12708.8|1
1654055040000|2022-06-01 03:44:00|12724.7|12709.7|12724.7|12709.7|12724.7|12709.7|12724.7|12709.7|0
1654055080000|2022-06-01 03:44:40|12725|12710|12725|12710|12725|12710|12725|12710|0
1654055140000|2022-06-01 03:45:40|12725.4|12710.4|12729.2|12714.2|12730.2|12715.2|12725.4|12710.4|2
1654055150000|2022-06-01 03:45:50|12729.9|12714.9|12730.2|12715.2|12730.2|12715.2|12729.9|12714.9|0
1654055160000|2022-06-01 03:46:00|12732.6|12717.6|12732.6|12717.6|12732.6|12717.6|12732.6|12717.6|0
1654055170000|2022-06-01 03:46:10|12734.6|12719.6|12734.6|12719.6|12734.6|12719.6|12734.6|12719.6|0
1654055180000|2022-06-01 03:46:20|12734.1|12719.1|12734.6|12719.6|12734.6|12719.6|12734.1|12719.1|0
1654055190000|2022-06-01 03:46:30|12735.1|12720.1|12735.1|12720.1|12735.1|12720.1|12735.1|12720.1|0
1654055200000|2022-06-01 03:46:40|12736.6|12721.6|12735.1|12720.1|12737.1|12722.1|12735.1|12720.1|1
1654055220000|2022-06-01 03:47:00|12734.7|12719.7|12734.1|12719.1|12734.7|12719.7|12734.1|12719.1|0
1654055230000|2022-06-01 03:47:10|12735.4|12720.4|12733.1|12718.1|12735.4|12720.4|12733.1|12718.1|0
1654055240000|2022-06-01 03:47:20|12734.4|12719.4|12733.4|12718.4|12734.4|12719.4|12733.4|12718.4|0
1654055260000|2022-06-01 03:47:40|12734.4|12719.4|12734.4|12719.4|12734.4|12719.4|12734.4|12719.4|0
1654055270000|2022-06-01 03:47:50|12733.3|12718.3|12732.3|12717.3|12733.3|12718.3|12731.3|12716.3|0
1654055280000|2022-06-01 03:48:00|12733|12718|12736.3|12721.3|12736.3|12721.3|12733|12718|0
1654055290000|2022-06-01 03:48:10|12736.8|12721.8|12736.3|12721.3|12737.3|12722.3|12736.3|12721.3|0
1654055300000|2022-06-01 03:48:20|12737.3|12722.3|12736.3|12721.3|12737.3|12722.3|12736.3|12721.3|0
1654055320000|2022-06-01 03:48:40|12735.3|12720.3|12735.3|12720.3|12735.3|12720.3|12735.3|12720.3|0
1654055330000|2022-06-01 03:48:50|12736.3|12721.3|12737.3|12722.3|12737.3|12722.3|12736.3|12721.3|0
1654055340000|2022-06-01 03:49:00|12736.9|12721.9|12736.5|12721.5|12737.2|12722.2|12736.3|12721.3|1
1654055400000|2022-06-01 03:50:00|12737.5|12722.5|12737.5|12722.5|12737.5|12722.5|12737.5|12722.5|0
1654055410000|2022-06-01 03:50:10|12739.8|12724.8|12739.8|12724.8|12740.8|12725.8|12739.8|12724.8|0
1654055430000|2022-06-01 03:50:30|12741.8|12726.8|12739.8|12724.8|12741.8|12726.8|12739.8|12724.8|2
1654055440000|2022-06-01 03:50:40|12739.7|12724.7|12739.7|12724.7|12739.7|12724.7|12739.7|12724.7|0
1654055450000|2022-06-01 03:50:50|12739.9|12724.9|12741.2|12726.2|12741.2|12726.2|12739.9|12724.9|0
1654055460000|2022-06-01 03:51:00|12741.4|12726.4|12740.7|12725.7|12741.4|12726.4|12740.7|12725.7|0
1654055730000|2022-06-01 03:55:30|12741|12726|12741|12726|12741|12726|12741|12726|0
1654055770000|2022-06-01 03:56:10|12740|12725|12740|12725|12740|12725|12740|12725|0
1654055790000|2022-06-01 03:56:30|12740.3|12725.3|12740.3|12725.3|12740.8|12725.8|12740.3|12725.3|0
1654055830000|2022-06-01 03:57:10|12732.6|12717.6|12737.4|12722.4|12737.4|12722.4|12732.6|12717.6|1
1654055860000|2022-06-01 03:57:40|12737.3|12722.3|12737.3|12722.3|12737.3|12722.3|12737.3|12722.3|0
1654055950000|2022-06-01 03:59:10|12738.8|12723.8|12738.8|12723.8|12738.8|12723.8|12738.8|12723.8|0
1654056000000|2022-06-01 04:00:00|12738.5|12723.5|12738.5|12723.5|12738.5|12723.5|12738.5|12723.5|0
1654056010000|2022-06-01 04:00:10|12738.4|12723.4|12738.4|12723.4|12738.4|12723.4|12738.4|12723.4|0
1654056030000|2022-06-01 04:00:30|12738.1|12723.1|12737.7|12722.7|12738.1|12723.1|12737.7|12722.7|0
1654056040000|2022-06-01 04:00:40|||||||||2
1654056060000|2022-06-01 04:01:00|12736.4|12721.4|12736.4|12721.4|12736.4|12721.4|12736.4|12721.4|0
1654056070000|2022-06-01 04:01:10|12736.9|12721.9|12736.2|12721.2|12736.9|12721.9|12736.2|12721.2|0
1654056080000|2022-06-01 04:01:20|12736|12721|12736|12721|12736|12721|12736|12721|0
1654056150000|2022-06-01 04:02:30|12737.6|12722.6|12737.6|12722.6|12737.6|12722.6|12737.6|12722.6|0
1654056180000|2022-06-01 04:03:00|12737.5|12722.5|12737.5|12722.5|12737.5|12722.5|12737.5|12722.5|0
1654056190000|2022-06-01 04:03:10|12737.3|12722.3|12737.3|12722.3|12737.3|12722.3|12737.3|12722.3|0
1654056220000|2022-06-01 04:03:40|12737.1|12722.1|12739.4|12724.4|12739.4|12724.4|12737.1|12722.1|0
1654056230000|2022-06-01 04:03:50|12739.2|12724.2|12737.7|12722.7|12739.2|12724.2|12737.7|12722.7|1
1654056240000|2022-06-01 04:04:00|12737.2|12722.2|12742.4|12727.4|12742.4|12727.4|12737.2|12722.2|1
1654056250000|2022-06-01 04:04:10|12742|12727|12741.7|12726.7|12742|12727|12741.7|12726.7|0
1654056260000|2022-06-01 04:04:20|12742|12727|12741.2|12726.2|12742|12727|12741.2|12726.2|0
1654056320000|2022-06-01 04:05:20|12742|12727|12742|12727|12742.4|12727.4|12742|12727|0
1654056330000|2022-06-01 04:05:30|12741.8|12726.8|12742.8|12727.8|12742.8|12727.8|12741.8|12726.8|0
1654056340000|2022-06-01 04:05:40|12741.8|12726.8|12741.8|12726.8|12741.8|12726.8|12741.8|12726.8|0
1654056350000|2022-06-01 04:05:50|12742.8|12727.8|12741.8|12726.8|12742.8|12727.8|12741.8|12726.8|0
1654056360000|2022-06-01 04:06:00|12742.8|12727.8|12742.8|12727.8|12742.8|12727.8|12742.8|12727.8|0
1654056370000|2022-06-01 04:06:10|12743.3|12728.3|12742.8|12727.8|12743.3|12728.3|12742.8|12727.8|0
1654056400000|2022-06-01 04:06:40|12743.3|12728.3|12742.8|12727.8|12743.3|12728.3|12742.8|12727.8|0
1654056410000|2022-06-01 04:06:50|12742.6|12727.6|12741.6|12726.6|12742.6|12727.6|12741.6|12726.6|0
1654056670000|2022-06-01 04:11:10|12741.5|12726.5|12741.5|12726.5|12741.5|12726.5|12741.5|12726.5|0
1654056990000|2022-06-01 04:16:30|12741.4|12726.4|12741.4|12726.4|12741.4|12726.4|12741.4|12726.4|0
1654057130000|2022-06-01 04:18:50|12741|12726|12741|12726|12741.2|12726.2|12741|12726|0
1654057140000|2022-06-01 04:19:00|12741.2|12726.2|12742.7|12727.7|12742.7|12727.7|12741|12726|0
1654057150000|2022-06-01 04:19:10|12741.7|12726.7|12741.7|12726.7|12741.7|12726.7|12741.7|12726.7|1
1654057300000|2022-06-01 04:21:40|12742.7|12727.7|12742.7|12727.7|12742.7|12727.7|12742.7|12727.7|0
1654057320000|2022-06-01 04:22:00|12744.3|12729.3|12749|12724|12749|12729.3|12744.1|12724|0
1654057330000|2022-06-01 04:22:10|12750|12725|12750|12725|12750|12725|12750|12725|0
1654057350000|2022-06-01 04:22:30|12749.4|12724.4|12749.4|12724.4|12749.4|12724.4|12749.4|12724.4|0
1654057360000|2022-06-01 04:22:40|12749|12724|12749|12724|12749|12724|12749|12724|0
1654057380000|2022-06-01 04:23:00|12750.6|12725.6|12750.6|12725.6|12750.6|12725.6|12750.6|12725.6|0
1654057390000|2022-06-01 04:23:10|12747.9|12732.9|12749.1|12734.1|12749.1|12734.1|12747.9|12732.9|0
1654057400000|2022-06-01 04:23:20|12749.3|12734.3|12750.1|12735.1|12750.1|12735.1|12749.3|12734.3|0
1654057410000|2022-06-01 04:23:30|12748.8|12723.8|12748.8|12723.8|12748.8|12723.8|12748.8|12723.8|0
1654057420000|2022-06-01 04:23:40|12749.2|12724.2|12749.2|12724.2|12749.2|12724.2|12749.2|12724.2|0
1654057430000|2022-06-01 04:23:50|12752.4|12727.4|12752.9|12727.9|12752.9|12727.9|12752.4|12727.4|3
1654057440000|2022-06-01 04:24:00|12749.2|12724.2|12748.7|12723.7|12749.2|12724.2|12748.7|12723.7|0
1654057460000|2022-06-01 04:24:20|12748.5|12723.5|12748.5|12723.5|12748.5|12723.5|12748.5|12723.5|0
1654057480000|2022-06-01 04:24:40|12749|12724|12749|12724|12749|12724|12749|12724|1
1654057500000|2022-06-01 04:25:00|12748.7|12723.7|12746.7|12731.7|12748.8|12731.7|12746.7|12723.7|0
1654057580000|2022-06-01 04:26:20|||||||||1
1654057610000|2022-06-01 04:26:50|12747|12732|12747|12732|12747|12732|12747|12732|1
1654057800000|2022-06-01 04:30:00|12746.9|12731.9|12746.9|12731.9|12746.9|12731.9|12746.9|12731.9|0
1654058110000|2022-06-01 04:35:10|12746.8|12731.8|12746.8|12731.8|12746.8|12731.8|12746.8|12731.8|0
1654058240000|2022-06-01 04:37:20|12746.3|12731.3|12746.3|12731.3|12746.3|12731.3|12746.3|12731.3|0
1654058340000|2022-06-01 04:39:00|12746.2|12731.2|12746.2|12731.2|12746.2|12731.2|12746.2|12731.2|0
1654058540000|2022-06-01 04:42:20|||||||||1
1654058650000|2022-06-01 04:44:10|12746.8|12731.8|12746.8|12731.8|12746.8|12731.8|12746.8|12731.8|7
1654058890000|2022-06-01 04:48:10|12746.7|12731.7|12746.7|12731.7|12746.7|12731.7|12746.7|12731.7|0
1654058960000|2022-06-01 04:49:20|12746.6|12731.6|12746.6|12731.6|12746.6|12731.6|12746.6|12731.6|0
1654058990000|2022-06-01 04:49:50|12746.7|12731.7|12746.7|12731.7|12746.7|12731.7|12746.7|12731.7|0
1654059210000|2022-06-01 04:53:30|12746.6|12731.6|12746.6|12731.6|12746.6|12731.6|12746.6|12731.6|0
1654059420000|2022-06-01 04:57:00|12747.9|12732.9|12747.9|12732.9|12747.9|12732.9|12747.9|12732.9|0
1654059490000|2022-06-01 04:58:10|12747.5|12732.5|12747.5|12732.5|12747.5|12732.5|12747.5|12732.5|0
1654059510000|2022-06-01 04:58:30|12748.8|12733.8|12748.8|12733.8|12748.8|12733.8|12748.8|12733.8|0
1654059520000|2022-06-01 04:58:40|12748.6|12733.6|12748.6|12733.6|12748.6|12733.6|12748.6|12733.6|0
1654059610000|2022-06-01 05:00:10|12746|12731|12746|12731|12746|12731|12746|12731|0
1654059810000|2022-06-01 05:03:30|12747|12732|12747|12732|12747|12732|12747|12732|1
1654059840000|2022-06-01 05:04:00|12746.9|12731.9|12746.9|12731.9|12746.9|12731.9|12746.9|12731.9|0
1654059850000|2022-06-01 05:04:10|12746.6|12731.6|12746.6|12731.6|12746.6|12731.6|12746.6|12731.6|0
1654060060000|2022-06-01 05:07:40|12749.7|12734.7|12749.7|12734.7|12749.7|12734.7|12749.7|12734.7|0
1654060070000|2022-06-01 05:07:50|12751.2|12736.2|12751.2|12736.2|12751.2|12736.2|12751.2|12736.2|0
1654060080000|2022-06-01 05:08:00|12751.7|12736.7|12751.5|12736.5|12751.7|12736.7|12751.5|12736.5|1
1654060140000|2022-06-01 05:09:00|12751.7|12736.7|12751.7|12736.7|12751.7|12736.7|12751.7|12736.7|0
1654060190000|2022-06-01 05:09:50|12745.7|12730.7|12745.7|12730.7|12745.8|12730.8|12745.7|12730.7|1
1654060240000|2022-06-01 05:10:40|12745.6|12730.6|12745.6|12730.6|12745.6|12730.6|12745.6|12730.6|0
1654060370000|2022-06-01 05:12:50|12746.3|12731.3|12746.3|12731.3|12746.3|12731.3|12746.3|12731.3|0
1654060470000|2022-06-01 05:14:30|12746.2|12731.2|12746.2|12731.2|12746.2|12731.2|12746.2|12731.2|0
1654060780000|2022-06-01 05:19:40|12746.1|12731.1|12746.1|12731.1|12746.1|12731.1|12746.1|12731.1|0
1654060850000|2022-06-01 05:20:50|12746|12731|12745.6|12730.6|12746|12731|12745.6|12730.6|0
1654060860000|2022-06-01 05:21:00|12745.4|12730.4|12745.4|12730.4|12745.4|12730.4|12745.4|12730.4|0
1654061000000|2022-06-01 05:23:20|12734.9|12719.9|12736.9|12721.9|12736.9|12721.9|12734.9|12719.9|3
1654061020000|2022-06-01 05:23:40|12733.5|12718.5|12733.5|12718.5|12733.5|12718.5|12733.5|12718.5|9
1654061080000|2022-06-01 05:24:40|12735.1|12720.1|12735.1|12720.1|12735.1|12720.1|12735.1|12720.1|0
1654061130000|2022-06-01 05:25:30|12736.4|12721.4|12736.4|12721.4|12736.4|12721.4|12736.4|12721.4|0
1654061170000|2022-06-01 05:26:10|12737.7|12722.7|12737.7|12722.7|12737.7|12722.7|12737.7|12722.7|0
1654061260000|2022-06-01 05:27:40|12737.6|12722.6|12737.6|12722.6|12737.6|12722.6|12737.6|12722.6|0
1654061290000|2022-06-01 05:28:10|12738.9|12723.9|12738.9|12723.9|12738.9|12723.9|12738.9|12723.9|0
1654061310000|2022-06-01 05:28:30|12745|12720|12745|12720|12745|12720|12745|12720|0
1654061340000|2022-06-01 05:29:00|12744.9|12719.9|12744.9|12719.9|12744.9|12719.9|12744.9|12719.9|0
1654061400000|2022-06-01 05:30:00|12738.5|12723.5|12736.9|12721.9|12738.5|12723.5|12736.9|12721.9|2
1654061410000|2022-06-01 05:30:10|12736.7|12721.7|12734.2|12719.2|12736.7|12721.7|12734.2|12719.2|0
1654061440000|2022-06-01 05:30:40|12734.4|12719.4|12734.4|12719.4|12734.4|12719.4|12734.4|12719.4|0
1654061460000|2022-06-01 05:31:00|||||||||1
1654061470000|2022-06-01 05:31:10|||||||||1
1654061480000|2022-06-01 05:31:20|12735.3|12720.3|12736.9|12721.9|12736.9|12721.9|12735.3|12720.3|2
1654061490000|2022-06-01 05:31:30|12736.5|12721.5|12734.2|12719.2|12736.5|12721.5|12734.2|12719.2|3
1654061500000|2022-06-01 05:31:40|12733.2|12718.2|12732.2|12717.2|12733.2|12718.2|12728.7|12713.7|3
1654061540000|2022-06-01 05:32:20|12734.7|12719.7|12734.7|12719.7|12734.7|12719.7|12734.7|12719.7|0
1654061590000|2022-06-01 05:33:10|||||||||2
1654061610000|2022-06-01 05:33:30|12736.6|12721.6|12736.6|12721.6|12736.6|12721.6|12736.6|12721.6|0
1654061660000|2022-06-01 05:34:20|12735|12720|12732.4|12717.4|12735|12720|12732.4|12717.4|0
1654061670000|2022-06-01 05:34:30|||||||||1
1654061680000|2022-06-01 05:34:40|||||||||1
1654061760000|2022-06-01 05:36:00|||||||||2
1654061810000|2022-06-01 05:36:50|12733.2|12718.2|12733.2|12718.2|12733.2|12718.2|12733.2|12718.2|0
1654061920000|2022-06-01 05:38:40|12733|12718|12733|12718|12733|12718|12733|12718|1
1654061930000|2022-06-01 05:38:50|12732.7|12717.7|12733.2|12718.2|12733.2|12718.2|12732.5|12717.5|2
1654061950000|2022-06-01 05:39:10|12732.8|12717.8|12732.8|12717.8|12732.8|12717.8|12732.8|12717.8|2
1654062000000|2022-06-01 05:40:00|12732.5|12717.5|12732.3|12717.3|12732.5|12717.5|12732.3|12717.3|1
1654062110000|2022-06-01 05:41:50|12732.4|12717.4|12733.1|12718.1|12733.1|12718.1|12732.4|12717.4|0
1654062130000|2022-06-01 05:42:10|12734.8|12719.8|12734.8|12719.8|12734.8|12719.8|12734.8|12719.8|1
1654062200000|2022-06-01 05:43:20|12734.7|12719.7|12738.4|12723.4|12738.4|12723.4|12734.7|12719.7|2
1654062210000|2022-06-01 05:43:30|12739.1|12724.1|12739.4|12724.4|12739.4|12724.4|12739.1|12724.1|0
1654062260000|2022-06-01 05:44:20|12745.3|12720.3|12745.3|12720.3|12745.3|12720.3|12745.3|12720.3|0
1654062420000|2022-06-01 05:47:00|12740.8|12725.8|12741.1|12726.1|12741.1|12726.1|12740.8|12725.8|0
1654062520000|2022-06-01 05:48:40|12741|12726|12741|12726|12741|12726|12741|12726|0
1654062650000|2022-06-01 05:50:50|12740.7|12725.7|12740.7|12725.7|12740.7|12725.7|12740.7|12725.7|25
1654062720000|2022-06-01 05:52:00|12741|12726|12741|12726|12741|12726|12741|12726|0
1654062790000|2022-06-01 05:53:10|||||||||2
1654062810000|2022-06-01 05:53:30|12741.6|12726.6|12741.6|12726.6|12741.6|12726.6|12741.6|12726.6|0
1654063080000|2022-06-01 05:58:00|12741.5|12726.5|12741.5|12726.5|12741.5|12726.5|12741.5|12726.5|0
1654063290000|2022-06-01 06:01:30|12742|12727|12742.2|12727.2|12742.2|12727.2|12742|12727|0
1654063300000|2022-06-01 06:01:40|12742.5|12727.5|12742.5|12727.5|12742.5|12727.5|12742.5|12727.5|0
1654063390000|2022-06-01 06:03:10|12742.4|12727.4|12742.4|12727.4|12742.4|12727.4|12742.4|12727.4|0
1654063400000|2022-06-01 06:03:20|12744.1|12729.1|12746.6|12731.6|12746.6|12731.6|12744.1|12729.1|1
1654063410000|2022-06-01 06:03:30|12746.5|12731.5|12746.5|12731.5|12746.5|12731.5|12746.5|12731.5|2
1654063420000|2022-06-01 06:03:40|12746.8|12731.8|12746.8|12731.8|12746.8|12731.8|12746.8|12731.8|0
1654063490000|2022-06-01 06:04:50|12747.4|12732.4|12747.4|12732.4|12747.4|12732.4|12747.4|12732.4|0
1654063530000|2022-06-01 06:05:30|12746.9|12731.9|12746.9|12731.9|12746.9|12731.9|12746.9|12731.9|3
1654063680000|2022-06-01 06:08:00|12745.2|12730.2|12744.4|12729.4|12745.2|12730.2|12744.2|12729.2|1
1654063710000|2022-06-01 06:08:30|12744.3|12729.3|12744.3|12729.3|12744.3|12729.3|12744.3|12729.3|0
1654063740000|2022-06-01 06:09:00|12743.8|12728.8|12745.2|12730.2|12745.2|12730.2|12743.8|12728.8|0
1654063780000|2022-06-01 06:09:40|12745.1|12730.1|12745.1|12730.1|12745.1|12730.1|12745.1|12730.1|0
1654063800000|2022-06-01 06:10:00|12744.4|12729.4|12744|12729|12744.4|12729.4|12743.8|12728.8|0
1654063820000|2022-06-01 06:10:20|12750.3|12735.3|12750.3|12735.3|12750.3|12735.3|12750.3|12735.3|1
1654063830000|2022-06-01 06:10:30|12758.1|12743.1|12760.8|12745.8|12760.8|12745.8|12758.1|12743.1|1
1654063850000|2022-06-01 06:10:50|12762.1|12747.1|12762.1|12747.1|12762.1|12747.1|12762.1|12747.1|0
1654063860000|2022-06-01 06:11:00|12762.2|12747.2|12780.7|12743.2|12780.7|12751.1|12762.2|12743.2|2
1654063870000|2022-06-01 06:11:10|12776.9|12751.9|12781.8|12756.8|12781.8|12756.8|12776.9|12751.9|0
1654063920000|2022-06-01 06:12:00|12781.6|12756.6|12780.9|12743.4|12785.8|12756.6|12780.4|12742.9|0
1654063930000|2022-06-01 06:12:10|12780.7|12743.2|12780.8|12755.8|12780.8|12755.8|12780.7|12743.2|0
1654063940000|2022-06-01 06:12:20|12779.8|12764.8|12779.8|12764.8|12779.8|12764.8|12779.8|12764.8|1
1654063950000|2022-06-01 06:12:30|12787.9|12772.9|12790.8|12775.8|12797.8|12777.3|12787.9|12772.8|4
1654063980000|2022-06-01 06:13:00|12791.6|12776.6|12791.6|12776.6|12791.6|12776.6|12791.6|12776.6|0
1654063990000|2022-06-01 06:13:10|12791.8|12776.8|12791.8|12776.8|12791.8|12776.8|12791.8|12776.8|0
1654064000000|2022-06-01 06:13:20|12795.8|12780.8|12801.3|12786.3|12801.3|12786.3|12795.8|12780.8|12
1654064010000|2022-06-01 06:13:30|12801.9|12786.9|12800.6|12785.6|12801.9|12786.9|12800.6|12785.6|4
1654064040000|2022-06-01 06:14:00|12801.4|12786.4|12801.4|12786.4|12801.4|12786.4|12801.4|12786.4|0
1654064050000|2022-06-01 06:14:10|12802.7|12787.7|12802.7|12787.7|12802.7|12787.7|12802.7|12787.7|0
1654064080000|2022-06-01 06:14:40|12800.4|12785.4|12800.4|12785.4|12800.4|12785.4|12800.4|12785.4|1
1654064100000|2022-06-01 06:15:00|12798.7|12783.7|12802|12777|12802|12783.7|12798.7|12777|1
1654064140000|2022-06-01 06:15:40|12796.5|12781.5|12792.4|12777.4|12796.5|12781.5|12792.4|12777.4|0
1654064160000|2022-06-01 06:16:00|12789.5|12774.5|12798.3|12760.8|12798.3|12774.5|12789.5|12760.8|1
1654064180000|2022-06-01 06:16:20|12794.4|12756.9|12794.2|12756.7|12794.4|12756.9|12794.2|12756.7|0
1654064190000|2022-06-01 06:16:30|12793.6|12756.1|12786.9|12749.4|12793.6|12756.1|12786.9|12749.4|0
1654064200000|2022-06-01 06:16:40|12787.1|12749.6|12787.1|12749.6|12787.1|12749.6|12787.1|12749.6|0
1654064220000|2022-06-01 06:17:00|12787.4|12749.9|12787.4|12749.9|12787.4|12749.9|12787.4|12749.9|0
1654064240000|2022-06-01 06:17:20|12788.2|12750.7|12788.2|12750.7|12788.2|12750.7|12788.2|12750.7|0
1654064250000|2022-06-01 06:17:30|12789.5|12752|12789.5|12752|12789.5|12752|12789.5|12752|0
1654064260000|2022-06-01 06:17:40|12789.9|12752.4|12789.9|12752.4|12789.9|12752.4|12789.9|12752.4|0
1654064280000|2022-06-01 06:18:00|12789.5|12752|12789.5|12752|12789.5|12752|12789.5|12752|0
1654064290000|2022-06-01 06:18:10|12788.2|12750.7|12788.2|12750.7|12788.2|12750.7|12788.2|12750.7|0
1654064300000|2022-06-01 06:18:20|12787.7|12750.2|12787.7|12750.2|12787.7|12750.2|12787.7|12750.2|0
1654064340000|2022-06-01 06:19:00|12787|12749.5|12787|12749.5|12787|12749.5|12787|12749.5|0
1654064400000|2022-06-01 06:20:00|12787.2|12749.7|12787.2|12749.7|12787.2|12749.7|12787.2|12749.7|0
1654064410000|2022-06-01 06:20:10|12787.1|12749.6|12787.1|12749.6|12787.1|12749.6|12787.1|12749.6|0
1654064440000|2022-06-01 06:20:40|12786.5|12749|12786.8|12749.3|12786.8|12749.3|12786.5|12749|0
1654064460000|2022-06-01 06:21:00|12787|12749.5|12787|12749.5|12787|12749.5|12787|12749.5|0
1654064480000|2022-06-01 06:21:20|12788.3|12750.8|12788.3|12750.8|12788.3|12750.8|12788.3|12750.8|0
1654064520000|2022-06-01 06:22:00|12788.5|12751|12788.5|12751|12788.5|12751|12788.5|12751|0
1654064580000|2022-06-01 06:23:00|12788.3|12750.8|12789.3|12751.8|12789.3|12751.8|12788.3|12750.8|0
1654064620000|2022-06-01 06:23:40|12789.5|12752|12790.3|12752.8|12790.3|12752.8|12789.5|12752|0
1654064630000|2022-06-01 06:23:50|12783.9|12758.9|12784.9|12759.9|12784.9|12759.9|12783.9|12758.9|0
1654064640000|2022-06-01 06:24:00|12785.5|12760.5|12785.7|12760.7|12785.7|12760.7|12785.5|12760.5|0
1654064660000|2022-06-01 06:24:20|12785.8|12760.8|12785.8|12760.8|12785.8|12760.8|12785.8|12760.8|0
1654064700000|2022-06-01 06:25:00|12786.5|12761.5|12782.5|12767.5|12786.7|12767.5|12781.8|12761.5|0
1654064710000|2022-06-01 06:25:10|12785.1|12770.1|12788.1|12773.1|12788.1|12773.1|12785.1|12770.1|0
1654064720000|2022-06-01 06:25:20|12783.1|12768.1|12783.6|12768.6|12783.6|12768.6|12783.1|12768.1|1
1654064730000|2022-06-01 06:25:30|12785.7|12770.7|12785.7|12770.7|12785.7|12770.7|12785.7|12770.7|0
1654064740000|2022-06-01 06:25:40|12787.4|12772.4|12788.1|12773.1|12788.1|12773.1|12785.8|12770.8|1
1654064750000|2022-06-01 06:25:50|12787.2|12772.2|12786.4|12771.4|12787.2|12772.2|12786.4|12771.4|1
1654064760000|2022-06-01 06:26:00|12791.2|12766.2|12788.6|12751.1|12791.2|12771.4|12786.4|12751.1|4
1654064770000|2022-06-01 06:26:10|12788.3|12750.8|12787.9|12750.4|12789.8|12752.3|12787.8|12750.3|1
1654064780000|2022-06-01 06:26:20|12784.4|12759.4|12789.3|12751.8|12789.3|12759.4|12784.4|12751.6|0
1654064790000|2022-06-01 06:26:30|12787.6|12750.1|12787|12749.5|12787.6|12750.1|12787|12749.5|0
1654064800000|2022-06-01 06:26:40|12786.3|12748.8|12786.3|12748.8|12786.3|12748.8|12786.3|12748.8|0
1654064840000|2022-06-01 06:27:20|12784.8|12747.3|12784.8|12747.3|12784.8|12747.3|12784.8|12747.3|0
1654064980000|2022-06-01 06:29:40|12784.6|12747.1|12783.8|12746.3|12784.6|12747.1|12783.8|12746.3|0
1654065000000|2022-06-01 06:30:00|12783.6|12746.1|12783.6|12746.1|12783.6|12746.1|12783.6|12746.1|0
1654065010000|2022-06-01 06:30:10|12785.1|12747.6|12785.1|12747.6|12785.1|12747.6|12785.1|12747.6|0
1654065060000|2022-06-01 06:31:00|12785|12747.5|12785|12747.5|12785|12747.5|12785|12747.5|0
1654065070000|2022-06-01 06:31:10|12784.4|12746.9|12784.4|12746.9|12784.4|12746.9|12784.4|12746.9|0
1654065100000|2022-06-01 06:31:40|12783.7|12746.2|12773|12748|12783.7|12748|12773|12741.6|0
1654065110000|2022-06-01 06:31:50|12769.1|12754.1|12767.6|12752.6|12769.1|12754.1|12767.6|12752.6|0
1654065120000|2022-06-01 06:32:00|12763.2|12748.2|12766.9|12751.9|12766.9|12751.9|12763.2|12748.2|0
1654065180000|2022-06-01 06:33:00|12767.1|12752.1|12767.1|12752.1|12767.1|12752.1|12767.1|12752.1|0
1654065200000|2022-06-01 06:33:20|12774|12749|12774|12749|12774|12749|12774|12749|1
1654065230000|2022-06-01 06:33:50|12773.8|12748.8|12773.8|12748.8|12773.8|12748.8|12773.8|12748.8|0
1654065240000|2022-06-01 06:34:00|12775.8|12750.8|12775.8|12750.8|12775.8|12750.8|12775.6|12750.6|0
1654065280000|2022-06-01 06:34:40|12775.7|12750.7|12775.7|12750.7|12775.7|12750.7|12775.7|12750.7|0
1654065300000|2022-06-01 06:35:00|12774.1|12749.1|12774.1|12749.1|12774.1|12749.1|12773.9|12748.9|0
1654065320000|2022-06-01 06:35:20|12776.2|12751.2|12776.2|12751.2|12776.2|12751.2|12776.2|12751.2|1
1654065360000|2022-06-01 06:36:00|12776|12751|12776.2|12751.2|12776.2|12751.2|12776|12751|0
1654065380000|2022-06-01 06:36:20|12770.7|12755.7|12770.7|12755.7|12770.7|12755.7|12770.7|12755.7|0
1654065390000|2022-06-01 06:36:30|12768.7|12753.7|12768.7|12753.7|12768.7|12753.7|12768.7|12753.7|0
1654065400000|2022-06-01 06:36:40|12768.5|12753.5|12768.5|12753.5|12768.5|12753.5|12768.5|12753.5|0
1654065420000|2022-06-01 06:37:00|12769.2|12754.2|12769.4|12754.4|12774|12754.4|12769.2|12749|0
1654065450000|2022-06-01 06:37:30|12769.7|12754.7|12769.7|12754.7|12769.7|12754.7|12769.7|12754.7|0
1654065480000|2022-06-01 06:38:00|12769.8|12754.8|12769.8|12754.8|12769.8|12754.8|12769.8|12754.8|0
1654065490000|2022-06-01 06:38:10|12770|12755|12770|12755|12770|12755|12770|12755|0
1654065520000|2022-06-01 06:38:40|12776|12751|12776|12751|12776.2|12751.2|12776|12751|2
1654065530000|2022-06-01 06:38:50|12775.9|12750.9|12770.5|12755.5|12775.9|12755.5|12770.5|12750.9|0
1654065540000|2022-06-01 06:39:00|12769.4|12754.4|12769.4|12754.4|12769.4|12754.4|12769.4|12754.4|0
1654065600000|2022-06-01 06:40:00|12769.5|12754.5|12769.5|12754.5|12769.5|12754.5|12769.5|12754.5|0
1654065620000|2022-06-01 06:40:20|12765.7|12750.7|12765.7|12750.7|12765.7|12750.7|12765.7|12750.7|0
1654065640000|2022-06-01 06:40:40|12767.4|12752.4|12767.4|12752.4|12767.4|12752.4|12767.4|12752.4|0
1654065660000|2022-06-01 06:41:00|12766.3|12751.3|12767.2|12752.2|12767.2|12752.2|12766.3|12751.3|0
1654065670000|2022-06-01 06:41:10|12767.9|12752.9|12767.9|12752.9|12767.9|12752.9|12767.9|12752.9|0
1654065690000|2022-06-01 06:41:30|12767.8|12752.8|12767.8|12752.8|12767.8|12752.8|12767.8|12752.8|0
1654065720000|2022-06-01 06:42:00|12766.6|12751.6|12766.8|12751.8|12766.8|12751.8|12766.6|12751.6|0
1654065740000|2022-06-01 06:42:20|12760.8|12745.8|12760.8|12745.8|12760.8|12745.8|12760.8|12745.8|0
1654065780000|2022-06-01 06:43:00|12757.9|12742.9|12754.7|12739.7|12757.9|12742.9|12754.7|12739.7|4
1654065840000|2022-06-01 06:44:00|12754.6|12739.6|12755.8|12740.8|12755.8|12740.8|12754.6|12739.6|0
1654065900000|2022-06-01 06:45:00|12753.6|12738.6|12754.7|12739.7|12754.7|12739.7|12753.6|12738.6|0
1654065910000|2022-06-01 06:45:10|12756|12741|12756|12741|12756|12741|12756|12741|0
1654065960000|2022-06-01 06:46:00|12755.4|12740.4|12754.6|12739.6|12755.4|12740.4|12754.5|12739.5|0
1654065970000|2022-06-01 06:46:10|12755.3|12740.3|12755.3|12740.3|12755.3|12740.3|12755.3|12740.3|0
1654065980000|2022-06-01 06:46:20|12755.5|12740.5|12755|12740|12755.5|12740.5|12755|12740|0
1654065990000|2022-06-01 06:46:30|12754.9|12739.9|12754.9|12739.9|12754.9|12739.9|12754.9|12739.9|0
1654066020000|2022-06-01 06:47:00|12754.1|12739.1|12754.6|12739.6|12754.6|12739.6|12754.1|12739.1|0
1654066080000|2022-06-01 06:48:00|12754.9|12739.9|12755.7|12740.7|12755.7|12740.7|12754.4|12739.4|0
1654066110000|2022-06-01 06:48:30|12753.8|12738.8|12762.6|12725.1|12762.8|12738.8|12753.8|12725.1|1
1654066120000|2022-06-01 06:48:40|12749.1|12734.1|12750.6|12735.6|12750.6|12735.6|12749.1|12734.1|0
1654066130000|2022-06-01 06:48:50|12751.6|12736.6|12751.6|12736.6|12751.6|12736.6|12751.6|12736.6|0
1654066140000|2022-06-01 06:49:00|12751.8|12736.8|12751.8|12736.8|12751.8|12736.8|12751.8|12736.8|1
1654066170000|2022-06-01 06:49:30|12751.4|12736.4|12751.1|12736.1|12751.4|12736.4|12751.1|12736.1|1
1654066310000|2022-06-01 06:51:50|12751.5|12736.5|12751.5|12736.5|12751.5|12736.5|12751.5|12736.5|1
1654066340000|2022-06-01 06:52:20|12749.3|12734.3|12750.7|12725.7|12750.7|12734.3|12749.3|12725.7|0
1654066350000|2022-06-01 06:52:30|12749.7|12724.7|12749.7|12724.7|12749.7|12724.7|12749.7|12724.7|0
1654066370000|2022-06-01 06:52:50|12742.6|12727.6|12747.2|12722.2|12747.2|12727.6|12742.6|12722.2|0
1654066380000|2022-06-01 06:53:00|12746.9|12721.9|12746.9|12721.9|12746.9|12721.9|12746.9|12721.9|0
1654066410000|2022-06-01 06:53:30|12747.1|12722.1|12740.4|12725.4|12747.1|12725.4|12740.4|12722.1|0
1654066420000|2022-06-01 06:53:40|12739.1|12724.1|12739.1|12724.1|12739.1|12724.1|12739.1|12724.1|0
1654066440000|2022-06-01 06:54:00|12740.2|12725.2|12740.2|12725.2|12740.2|12725.2|12740.2|12725.2|0
1654066450000|2022-06-01 06:54:10|12740.6|12725.6|12740.6|12725.6|12740.6|12725.6|12740.6|12725.6|0
1654066480000|2022-06-01 06:54:40|12740.5|12725.5|12740.5|12725.5|12740.5|12725.5|12740.5|12725.5|0
1654066520000|2022-06-01 06:55:20|12742.5|12727.5|12742.5|12727.5|12742.5|12727.5|12742.5|12727.5|0
1654066580000|2022-06-01 06:56:20|12742.7|12727.7|12742.7|12727.7|12742.7|12727.7|12742.7|12727.7|0
1654066600000|2022-06-01 06:56:40|12743.1|12718.1|12743.1|12718.1|12743.1|12718.1|12743.1|12718.1|0
1654066610000|2022-06-01 06:56:50|12742.5|12727.5|12742.5|12727.5|12742.5|12727.5|12742.5|12727.5|0
1654066620000|2022-06-01 06:57:00|12741.9|12726.9|12741.9|12726.9|12741.9|12726.9|12741.9|12726.9|0
1654066630000|2022-06-01 06:57:10|12741.8|12726.8|12741.8|12726.8|12741.8|12726.8|12741.8|12726.8|0
1654066680000|2022-06-01 06:58:00|12746|12721|12746|12721|12746|12721|12746|12721|2
1654066690000|2022-06-01 06:58:10|12745.3|12720.3|12745.3|12720.3|12745.3|12720.3|12745.3|12720.3|0
1654066730000|2022-06-01 06:58:50|12744.9|12719.9|12744.9|12719.9|12744.9|12719.9|12744.9|12719.9|0
1654066790000|2022-06-01 06:59:50|12744.7|12719.7|12744.7|12719.7|12744.7|12719.7|12744.7|12719.7|1
1654066940000|2022-06-01 07:02:20|||||||||3
1654066950000|2022-06-01 07:02:30|12744.3|12719.3|12744.3|12719.3|12744.3|12719.3|12744.3|12719.3|0
1654066960000|2022-06-01 07:02:40|12743.7|12718.7|12743.7|12718.7|12743.7|12718.7|12743.7|12718.7|2
1654067050000|2022-06-01 07:04:10|12737.7|12722.7|12737.7|12722.7|12737.7|12722.7|12737.7|12722.7|0
1654067090000|2022-06-01 07:04:50|||||||||2
1654067100000|2022-06-01 07:05:00|12736.7|12721.7|12735.7|12720.7|12736.7|12721.7|12735.7|12720.7|4
1654067160000|2022-06-01 07:06:00|12735.8|12720.8|12735.8|12720.8|12735.8|12720.8|12735.8|12720.8|0
1654067170000|2022-06-01 07:06:10|12735.3|12720.3|12734.7|12719.7|12735.3|12720.3|12734.7|12719.7|0
1654067190000|2022-06-01 07:06:30|12734.6|12719.6|12734.6|12719.6|12734.6|12719.6|12734.6|12719.6|0
1654067220000|2022-06-01 07:07:00|12733.7|12718.7|12729.2|12714.2|12733.7|12718.7|12729.2|12714.2|0
1654067230000|2022-06-01 07:07:10|12731.8|12716.8|12732.7|12717.7|12732.7|12717.7|12731.8|12716.8|2
1654067260000|2022-06-01 07:07:40|12732.6|12717.6|12732.6|12717.6|12732.6|12717.6|12732.6|12717.6|0
1654067350000|2022-06-01 07:09:10|12732.8|12717.8|12732.8|12717.8|12732.8|12717.8|12732.8|12717.8|0
1654067370000|2022-06-01 07:09:30|12733.8|12718.8|12734.3|12719.3|12734.3|12719.3|12733.8|12718.8|1
1654067390000|2022-06-01 07:09:50|12736.6|12721.6|12737.8|12722.8|12737.8|12722.8|12736.6|12721.6|1
1654067410000|2022-06-01 07:10:10|12737.9|12722.9|12737.9|12722.9|12737.9|12722.9|12737.9|12722.9|0
1654067420000|2022-06-01 07:10:20|12737.8|12722.8|12737.8|12722.8|12737.8|12722.8|12737.8|12722.8|0
1654067430000|2022-06-01 07:10:30|12737.7|12722.7|12737.7|12722.7|12737.7|12722.7|12737.7|12722.7|0
1654067470000|2022-06-01 07:11:10|12738.1|12723.1|12739.1|12724.1|12739.1|12724.1|12738.1|12723.1|0
1654067520000|2022-06-01 07:12:00|12739.4|12724.4|12744.8|12729.8|12746.9|12731.9|12739.4|12724.4|2
1654067530000|2022-06-01 07:12:10|12744.4|12729.4|12744.4|12729.4|12744.4|12729.4|12744.4|12729.4|0
1654067550000|2022-06-01 07:12:30|12744.1|12729.1|12744.1|12729.1|12744.1|12729.1|12744.1|12729.1|0
1654067650000|2022-06-01 07:14:10|12744|12729|12744|12729|12744|12729|12744|12729|0
1654067670000|2022-06-01 07:14:30|12744.5|12729.5|12744.5|12729.5|12744.5|12729.5|12744.5|12729.5|0
1654067720000|2022-06-01 07:15:20|12744.9|12729.9|12744.9|12729.9|12744.9|12729.9|12744.9|12729.9|0
1654067770000|2022-06-01 07:16:10|12743.6|12728.6|12743.6|12728.6|12743.6|12728.6|12743.6|12728.6|0
1654067800000|2022-06-01 07:16:40|12743.5|12728.5|12743.5|12728.5|12743.5|12728.5|12743.5|12728.5|0
1654067810000|2022-06-01 07:16:50|12740|12725|12740|12725|12740|12725|12740|12725|1
1654067840000|2022-06-01 07:17:20|12739.6|12724.6|12739.6|12724.6|12739.6|12724.6|12739.6|12724.6|0
1654067870000|2022-06-01 07:17:50|12739.5|12724.5|12738.8|12723.8|12739.5|12724.5|12738.8|12723.8|0
1654067950000|2022-06-01 07:19:10|12734.5|12719.5|12736.8|12721.8|12736.8|12721.8|12734.5|12719.5|6
1654067960000|2022-06-01 07:19:20|12735.9|12720.9|12735.9|12720.9|12735.9|12720.9|12735.9|12720.9|0
1654067980000|2022-06-01 07:19:40|12734.9|12719.9|12734.9|12719.9|12734.9|12719.9|12734.9|12719.9|0
1654068000000|2022-06-01 07:20:00|12735.1|12720.1|12734.9|12719.9|12735.1|12720.1|12734.9|12719.9|0
1654068070000|2022-06-01 07:21:10|12733.6|12718.6|12733.6|12718.6|12733.6|12718.6|12733.6|12718.6|0
1654068090000|2022-06-01 07:21:30|12733.3|12718.3|12734.1|12719.1|12734.1|12719.1|12733.3|12718.3|1
1654068110000|2022-06-01 07:21:50|12733.9|12718.9|12733.3|12718.3|12733.9|12718.9|12733.3|12718.3|0
1654068130000|2022-06-01 07:22:10|12733.2|12718.2|12734.7|12719.7|12734.7|12719.7|12733.2|12718.2|1
1654068140000|2022-06-01 07:22:20|12727|12712|12727|12712|12727|12712|12727|12712|1
1654068160000|2022-06-01 07:22:40|12729.6|12714.6|12729.6|12714.6|12729.6|12714.6|12729.6|12714.6|0
1654068210000|2022-06-01 07:23:30|12729.5|12714.5|12729.5|12714.5|12729.5|12714.5|12729.5|12714.5|0
1654068230000|2022-06-01 07:23:50|12729.7|12714.7|12729.7|12714.7|12729.7|12714.7|12729.7|12714.7|0
1654068240000|2022-06-01 07:24:00|||||||||2
1654068250000|2022-06-01 07:24:10|12730.5|12715.5|12730.5|12715.5|12730.7|12715.7|12730.5|12715.5|1
1654068260000|2022-06-01 07:24:20|12729.5|12714.5|12729.7|12714.7|12729.7|12714.7|12729.5|12714.5|0
1654068300000|2022-06-01 07:25:00|12729.5|12714.5|12729.5|12714.5|12729.5|12714.5|12729.5|12714.5|0
1654068350000|2022-06-01 07:25:50|12729.7|12714.7|12729.7|12714.7|12729.7|12714.7|12729.7|12714.7|0
1654068360000|2022-06-01 07:26:00|12729.5|12714.5|12729.5|12714.5|12729.5|12714.5|12729.5|12714.5|0
1654068440000|2022-06-01 07:27:20|12734.8|12719.8|12734.8|12719.8|12734.8|12719.8|12734.8|12719.8|1
1654068450000|2022-06-01 07:27:30|12735.6|12720.6|12735.6|12720.6|12735.6|12720.6|12735.6|12720.6|0
1654068470000|2022-06-01 07:27:50|12734.6|12719.6|12734.6|12719.6|12734.6|12719.6|12734.6|12719.6|3
1654068480000|2022-06-01 07:28:00|12734.8|12719.8|12734.8|12719.8|12734.8|12719.8|12734.8|12719.8|6
1654068490000|2022-06-01 07:28:10|12734.6|12719.6|12734.6|12719.6|12734.6|12719.6|12734.6|12719.6|3
1654068530000|2022-06-01 07:28:50|12734.2|12719.2|12733.6|12718.6|12734.2|12719.2|12733.6|12718.6|0
1654068610000|2022-06-01 07:30:10|12733.2|12718.2|12733.2|12718.2|12733.2|12718.2|12733.2|12718.2|0
1654068760000|2022-06-01 07:32:40|12728.4|12713.4|12730.4|12715.4|12730.4|12715.4|12727|12712|1
1654068780000|2022-06-01 07:33:00|12730.5|12715.5|12731.2|12716.2|12731.2|12716.2|12730.5|12715.5|0
1654068820000|2022-06-01 07:33:40|12731|12716|12731|12716|12731|12716|12731|12716|0
1654068850000|2022-06-01 07:34:10|12731.2|12716.2|12731.2|12716.2|12731.2|12716.2|12731.2|12716.2|0
1654068890000|2022-06-01 07:34:50|12731.8|12716.8|12734|12719|12734.5|12719.5|12731.8|12716.8|1
1654068900000|2022-06-01 07:35:00|12733.7|12718.7|12733.7|12718.7|12733.7|12718.7|12733.7|12718.7|4
1654068930000|2022-06-01 07:35:30|12733.6|12718.6|12733.6|12718.6|12733.6|12718.6|12733.6|12718.6|0
1654069010000|2022-06-01 07:36:50|12733.4|12718.4|12732.8|12717.8|12733.4|12718.4|12732.8|12717.8|0
1654069080000|2022-06-01 07:38:00|12732.7|12717.7|12732.7|12717.7|12732.7|12717.7|12732.7|12717.7|0
1654069180000|2022-06-01 07:39:40|12732.2|12717.2|12732.2|12717.2|12732.2|12717.2|12732.2|12717.2|0
1654069240000|2022-06-01 07:40:40|12731.2|12716.2|12731.2|12716.2|12731.2|12716.2|12731.2|12716.2|0
1654069320000|2022-06-01 07:42:00|12730.5|12715.5|12726.2|12711.2|12730.5|12715.5|12726.2|12711.2|4
1654069330000|2022-06-01 07:42:10|||||||||1
1654069410000|2022-06-01 07:43:30|12726.1|12711.1|12726.1|12711.1|12726.1|12711.1|12726.1|12711.1|0
1654069420000|2022-06-01 07:43:40|12725.6|12710.6|12724.5|12709.5|12725.6|12710.6|12724.5|12709.5|0
1654069430000|2022-06-01 07:43:50|12724|12709|12724|12709|12724|12709|12724|12709|1
1654069440000|2022-06-01 07:44:00|12723|12708|12723|12708|12723|12708|12723|12708|2
1654069450000|2022-06-01 07:44:10|||||||||2
1654069480000|2022-06-01 07:44:40|12722.9|12707.9|12722.9|12707.9|12722.9|12707.9|12722.9|12707.9|0
1654069490000|2022-06-01 07:44:50|12725.6|12710.6|12727.9|12712.9|12727.9|12712.9|12725.6|12710.6|8
1654069500000|2022-06-01 07:45:00|12728.5|12713.5|12728.6|12713.6|12728.6|12713.6|12728.5|12713.5|0
1654069510000|2022-06-01 07:45:10|12729.5|12714.5|12729.5|12714.5|12729.5|12714.5|12729.5|12714.5|0
1654069530000|2022-06-01 07:45:30|12729.3|12714.3|12729.6|12714.6|12729.6|12714.6|12729.3|12714.3|0
1654069610000|2022-06-01 07:46:50|12730.4|12715.4|12730.4|12715.4|12730.4|12715.4|12730.3|12715.3|0
1654069620000|2022-06-01 07:47:00|12730.3|12715.3|12731.1|12716.1|12731.1|12716.1|12730.3|12715.3|0
1654069630000|2022-06-01 07:47:10|12730.9|12715.9|12731.1|12716.1|12731.1|12716.1|12730.6|12715.6|0
1654069640000|2022-06-01 07:47:20|12730.9|12715.9|12730.9|12715.9|12731.1|12716.1|12730.9|12715.9|0
1654069680000|2022-06-01 07:48:00|12732.1|12717.1|12732.1|12717.1|12732.1|12717.1|12732.1|12717.1|0
1654069700000|2022-06-01 07:48:20|12733|12718|12733.7|12718.7|12733.9|12718.9|12733|12718|2
1654069780000|2022-06-01 07:49:40|12735.4|12720.4|12734.2|12719.2|12735.4|12720.4|12734.2|12719.2|4
1654069790000|2022-06-01 07:49:50|12734|12719|12734|12719|12734|12719|12734|12719|0
1654070080000|2022-06-01 07:54:40|12734.1|12719.1|12734.1|12719.1|12734.5|12719.5|12734.1|12719.1|0
1654070140000|2022-06-01 07:55:40|12731.2|12716.2|12729.9|12714.9|12731.2|12716.2|12729.9|12714.9|19
1654070160000|2022-06-01 07:56:00|12728.2|12713.2|12728.2|12713.2|12728.2|12713.2|12728.2|12713.2|2
1654070170000|2022-06-01 07:56:10|12727.9|12712.9|12729.3|12714.3|12729.3|12714.3|12727.9|12712.9|5
1654070180000|2022-06-01 07:56:20|12729.1|12714.1|12729.1|12714.1|12729.1|12714.1|12729.1|12714.1|0
1654070190000|2022-06-01 07:56:30|12728.8|12713.8|12729.1|12714.1|12729.1|12714.1|12728.8|12713.8|0
1654070210000|2022-06-01 07:56:50|12729.3|12714.3|12729.6|12714.6|12729.6|12714.6|12729.3|12714.3|0
1654070230000|2022-06-01 07:57:10|12729.4|12714.4|12729.1|12714.1|12729.4|12714.4|12729.1|12714.1|0
1654070250000|2022-06-01 07:57:30|12728.8|12713.8|12728.8|12713.8|12728.8|12713.8|12728.8|12713.8|0
1654070330000|2022-06-01 07:58:50|12728.4|12713.4|12725.3|12710.3|12728.4|12713.4|12725.3|12710.3|0
1654070340000|2022-06-01 07:59:00|12726.6|12711.6|12726.6|12711.6|12726.7|12711.7|12726.6|12711.6|1
1654070350000|2022-06-01 07:59:10|12726.2|12711.2|12726.2|12711.2|12726.2|12711.2|12726.2|12711.2|0
1654070380000|2022-06-01 07:59:40|12726.8|12711.8|12726.8|12711.8|12726.8|12711.8|12726.8|12711.8|2
1654070400000|2022-06-01 08:00:00|12726.4|12711.4|12722.7|12707.7|12726.4|12711.4|12722.7|12707.7|6
1654070410000|2022-06-01 08:00:10|12722.1|12707.1|12722.1|12707.1|12722.1|12707.1|12722.1|12707.1|0
1654070470000|2022-06-01 08:01:10|12721.9|12706.9|12721.9|12706.9|12721.9|12706.9|12721.9|12706.9|0
1654070580000|2022-06-01 08:03:00|12721.8|12706.8|12721.8|12706.8|12721.8|12706.8|12721.8|12706.8|0
1654070640000|2022-06-01 08:04:00|||||||||2
1654070670000|2022-06-01 08:04:30|12721.6|12706.6|12721.6|12706.6|12721.6|12706.6|12721.6|12706.6|0
1654070690000|2022-06-01 08:04:50|12722|12707|12721.3|12706.3|12722|12707|12721.3|12706.3|1
1654070700000|2022-06-01 08:05:00|12720|12705|12721|12706|12721.3|12706.3|12720|12705|3
1654070710000|2022-06-01 08:05:10|12720|12705|12720|12705|12720.3|12705.3|12720|12705|14
1654070720000|2022-06-01 08:05:20|12720.3|12705.3|12723.8|12708.8|12723.8|12708.8|12720.3|12705.3|5
1654070730000|2022-06-01 08:05:30|12724.1|12709.1|12724.4|12709.4|12724.8|12709.8|12724.1|12709.1|2
1654070740000|2022-06-01 08:05:40|12724.3|12709.3|12724.3|12709.3|12724.3|12709.3|12724.3|12709.3|0
1654070750000|2022-06-01 08:05:50|12723.9|12708.9|12723.3|12708.3|12723.9|12708.9|12723|12708|6
1654070760000|2022-06-01 08:06:00|12723|12708|12723.9|12708.9|12723.9|12708.9|12723|12708|2
1654070770000|2022-06-01 08:06:10|12723.6|12708.6|12723.3|12708.3|12723.6|12708.6|12723|12708|4
1654070790000|2022-06-01 08:06:30|||||||||3
1654070860000|2022-06-01 08:07:40|12723.1|12708.1|12723.6|12708.6|12723.6|12708.6|12720.6|12705.6|8
1654070870000|2022-06-01 08:07:50|12722.6|12707.6|12721.6|12706.6|12722.6|12707.6|12721.6|12706.6|0
1654070900000|2022-06-01 08:08:20|12722.1|12707.1|12722.6|12707.6|12722.6|12707.6|12722.1|12707.1|0
1654070910000|2022-06-01 08:08:30|12723.1|12708.1|12723.1|12708.1|12723.1|12708.1|12723.1|12708.1|0
1654070920000|2022-06-01 08:08:40|12722.6|12707.6|12722.1|12707.1|12722.6|12707.6|12721.6|12706.6|0
1654070930000|2022-06-01 08:08:50|12721.9|12706.9|12722.1|12707.1|12722.1|12707.1|12721.6|12706.6|0
1654070940000|2022-06-01 08:09:00|12721.8|12706.8|12721.4|12706.4|12721.8|12706.8|12721.4|12706.4|4
1654070950000|2022-06-01 08:09:10|12721.1|12706.1|12721.1|12706.1|12721.1|12706.1|12721.1|12706.1|0
1654070970000|2022-06-01 08:09:30|12721.7|12706.7|12721.7|12706.7|12721.7|12706.7|12721.7|12706.7|0
1654070980000|2022-06-01 08:09:40|12720.2|12705.2|12720.2|12705.2|12720.2|12705.2|12720.2|12705.2|0
1654071040000|2022-06-01 08:10:40|||||||||1
1654071210000|2022-06-01 08:13:30|12720.1|12705.1|12718|12703|12720.5|12705.5|12718|12703|4
1654071220000|2022-06-01 08:13:40|12717.6|12702.6|12717.6|12702.6|12717.6|12702.6|12717.6|12702.6|0
1654071250000|2022-06-01 08:14:10|12718|12703|12718|12703|12718|12703|12718|12703|0
1654071270000|2022-06-01 08:14:30|12717.6|12702.6|12717.6|12702.6|12717.6|12702.6|12717.6|12702.6|0
1654071350000|2022-06-01 08:15:50|12717.8|12702.8|12718.1|12703.1|12718.1|12703.1|12717.8|12702.8|0
1654071360000|2022-06-01 08:16:00|12717.4|12702.4|12717.1|12702.1|12717.6|12702.6|12717.1|12702.1|6
1654071370000|2022-06-01 08:16:10|12717.3|12702.3|12720.6|12705.6|12720.9|12705.9|12717.3|12702.3|2
1654071380000|2022-06-01 08:16:20|12721.1|12706.1|12721.1|12706.1|12721.1|12706.1|12721.1|12706.1|0
1654071400000|2022-06-01 08:16:40|12720.7|12705.7|12719.6|12704.6|12720.7|12705.7|12719.6|12704.6|0
1654071420000|2022-06-01 08:17:00|12718.6|12703.6|12718.6|12703.6|12718.6|12703.6|12718.6|12703.6|1
1654071430000|2022-06-01 08:17:10|12717.6|12702.6|12717.4|12702.4|12717.6|12702.6|12717.1|12702.1|5
1654071450000|2022-06-01 08:17:30|12717.1|12702.1|12717.1|12702.1|12717.1|12702.1|12717.1|12702.1|0
1654071460000|2022-06-01 08:17:40|12717.4|12702.4|12717.4|12702.4|12717.4|12702.4|12717.4|12702.4|0
1654071480000|2022-06-01 08:18:00|12717.6|12702.6|12717.6|12702.6|12717.6|12702.6|12717.6|12702.6|0
1654071490000|2022-06-01 08:18:10|12717.9|12702.9|12720.4|12705.4|12720.4|12705.4|12717.9|12702.9|3
1654071600000|2022-06-01 08:20:00|12720.3|12705.3|12720|12705|12720.3|12705.3|12720|12705|0
1654071630000|2022-06-01 08:20:30|12718.8|12703.8|12718.7|12703.7|12718.8|12703.8|12718.7|12703.7|0
1654071640000|2022-06-01 08:20:40|12719|12704|12720|12705|12720|12705|12718.3|12703.3|0
1654071660000|2022-06-01 08:21:00|12719.8|12704.8|12719.8|12704.8|12719.8|12704.8|12719.8|12704.8|2
1654071680000|2022-06-01 08:21:20|12721|12706|12715.5|12700.5|12721|12706|12715.5|12700.5|4
1654071700000|2022-06-01 08:21:40|12717.1|12702.1|12718.3|12703.3|12718.3|12703.3|12717.1|12702.1|2
1654071710000|2022-06-01 08:21:50|12712.3|12697.3|12710.8|12695.8|12712.3|12697.3|12706|12691|11
1654071720000|2022-06-01 08:22:00|12711.5|12696.5|12707.5|12692.5|12712.9|12697.9|12707.5|12692.5|7
1654071730000|2022-06-01 08:22:10|12706.5|12691.5|12706.7|12691.7|12706.7|12691.7|12706.5|12691.5|2
1654071740000|2022-06-01 08:22:20|12711.9|12696.9|12706|12691|12713.6|12698.6|12705.5|12690.5|3
1654071750000|2022-06-01 08:22:30|12706.2|12691.2|12706.2|12691.2|12706.2|12691.2|12706.2|12691.2|1
1654071760000|2022-06-01 08:22:40|12706|12691|12705.7|12690.7|12706|12691|12705.7|12690.7|1
1654071790000|2022-06-01 08:23:10|||||||||1
1654071820000|2022-06-01 08:23:40|12705.6|12690.6|12705.6|12690.6|12705.6|12690.6|12705.6|12690.6|0
1654071840000|2022-06-01 08:24:00|12706|12691|12706|12691|12706.1|12691.1|12706|12691|1
1654071850000|2022-06-01 08:24:10|12705.6|12690.6|12709.5|12694.5|12709.5|12694.5|12705.5|12690.5|1
1654071860000|2022-06-01 08:24:20|12710|12695|12710|12695|12710|12695|12710|12695|0
1654071910000|2022-06-01 08:25:10|12709.9|12694.9|12709.9|12694.9|12709.9|12694.9|12709.9|12694.9|0
1654071950000|2022-06-01 08:25:50|12709.3|12694.3|12709.3|12694.3|12709.3|12694.3|12709.3|12694.3|0
1654071970000|2022-06-01 08:26:10|12709.4|12694.4|12709.4|12694.4|12709.4|12694.4|12709.4|12694.4|0
1654072000000|2022-06-01 08:26:40|12710.1|12695.1|12710.1|12695.1|12710.1|12695.1|12710.1|12695.1|0
1654072030000|2022-06-01 08:27:10|12709.4|12694.4|12706.4|12691.4|12709.4|12694.4|12706.1|12691.1|0
1654072040000|2022-06-01 08:27:20|12706.2|12691.2|12702.9|12687.9|12706.2|12691.2|12702.9|12687.9|6
1654072060000|2022-06-01 08:27:40|12703.1|12688.1|12703.4|12688.4|12703.4|12688.4|12703.1|12688.1|2
1654072070000|2022-06-01 08:27:50|12702.1|12687.1|12702.1|12687.1|12702.1|12687.1|12702.1|12687.1|1
1654072080000|2022-06-01 08:28:00|12702.6|12687.6|12702.5|12687.5|12702.6|12687.6|12702.3|12687.3|2
1654072090000|2022-06-01 08:28:10|12703|12688|12702.6|12687.6|12703|12688|12702.6|12687.6|2
1654072100000|2022-06-01 08:28:20|12702.8|12687.8|12702.8|12687.8|12702.8|12687.8|12702.8|12687.8|0
1654072120000|2022-06-01 08:28:40|12703|12688|12712.6|12697.6|12713.3|12698.3|12703|12688|2
1654072130000|2022-06-01 08:28:50|12703.9|12688.9|12703.9|12688.9|12703.9|12688.9|12703.9|12688.9|1
1654072200000|2022-06-01 08:30:00|12702.3|12687.3|12697.1|12682.1|12702.3|12687.3|12697.1|12682.1|4
1654072210000|2022-06-01 08:30:10|12667.7|12652.7|12667.7|12652.7|12669|12654|12664.8|12649.8|41
1654072220000|2022-06-01 08:30:20|12671.4|12656.4|12671.4|12656.4|12671.4|12656.4|12671.4|12656.4|1
1654072230000|2022-06-01 08:30:30|12677.6|12662.6|12677.9|12662.9|12682.1|12667.1|12677.6|12662.6|4
1654072240000|2022-06-01 08:30:40|12677.8|12662.8|12665.3|12650.3|12677.8|12662.8|12665.3|12650.3|3
1654072260000|2022-06-01 08:31:00|12662|12647|12671.3|12656.3|12672.3|12657.3|12662|12647|12
1654072270000|2022-06-01 08:31:10|12670.9|12655.9|12670.9|12655.9|12670.9|12655.9|12670.9|12655.9|0
1654072280000|2022-06-01 08:31:20|12671.1|12656.1|12671.4|12656.4|12671.9|12656.9|12671.1|12656.1|0
1654072290000|2022-06-01 08:31:30|||||||||1
1654072300000|2022-06-01 08:31:40|12671.2|12656.2|12670.9|12655.9|12671.2|12656.2|12670.9|12655.9|2
1654072310000|2022-06-01 08:31:50|12668.6|12653.6|12665.3|12650.3|12671.3|12656.3|12665.3|12650.3|5
1654072320000|2022-06-01 08:32:00|12665.4|12650.4|12670.8|12655.8|12670.8|12655.8|12665.4|12650.4|12
1654072330000|2022-06-01 08:32:10|12663.4|12648.4|12652|12637|12664.8|12648.4|12652|12627.3|116
1654072340000|2022-06-01 08:32:20|12652.1|12637.1|12655.2|12640.2|12656.2|12641.2|12652.1|12637.1|1
1654072350000|2022-06-01 08:32:30|12653.9|12638.9|12653.9|12638.9|12653.9|12638.9|12653.9|12638.9|0
1654072370000|2022-06-01 08:32:50|12655.3|12640.3|12655.8|12640.8|12655.8|12640.8|12650.8|12635.8|1
1654072380000|2022-06-01 08:33:00|12646.4|12631.4|12646.6|12631.6|12654.9|12639.9|12646.4|12631.4|3
1654072390000|2022-06-01 08:33:10|12646.9|12631.9|12647.6|12632.6|12647.6|12632.6|12646.9|12631.9|0
1654072410000|2022-06-01 08:33:30|12653.4|12638.4|12652.9|12637.9|12653.4|12638.4|12652.9|12637.9|1
1654072420000|2022-06-01 08:33:40|12650.3|12635.3|12647.3|12632.3|12650.3|12635.3|12644.6|12629.6|5
1654072430000|2022-06-01 08:33:50|12647|12632|12640.9|12625.9|12647|12632|12640.9|12625.9|5
1654072440000|2022-06-01 08:34:00|12642.3|12627.3|12648|12633|12648|12633|12642.3|12627.3|0
1654072450000|2022-06-01 08:34:10|12646.9|12631.9|12646.9|12631.9|12646.9|12631.9|12646.9|12631.9|2
1654072460000|2022-06-01 08:34:20|12647.8|12632.8|12647.8|12632.8|12647.8|12632.8|12647.8|12632.8|1
1654072470000|2022-06-01 08:34:30|12647.5|12632.5|12647.3|12632.3|12647.5|12632.5|12647.3|12632.3|1
1654072480000|2022-06-01 08:34:40|12645.7|12630.7|12645.7|12630.7|12645.7|12630.7|12645.7|12630.7|0
1654072490000|2022-06-01 08:34:50|12647.9|12632.9|12646.1|12631.1|12647.9|12632.9|12646.1|12631.1|3
1654072500000|2022-06-01 08:35:00|12646.8|12631.8|12645.7|12630.7|12646.8|12631.8|12645.7|12630.7|6
1654072510000|2022-06-01 08:35:10|12645.5|12630.5|12645.5|12630.5|12645.5|12630.5|12645.5|12630.5|6
1654072520000|2022-06-01 08:35:20|12642.3|12627.3|12643.6|12628.6|12644.2|12629.2|12642.3|12627.3|8
1654072530000|2022-06-01 08:35:30|12643.4|12628.4|12645.7|12630.7|12646.7|12631.7|12643.4|12628.4|3
1654072540000|2022-06-01 08:35:40|12650.2|12635.2|12653.4|12638.4|12653.4|12638.4|12650.2|12635.2|3
1654072600000|2022-06-01 08:36:40|12653.2|12638.2|12653.2|12638.2|12653.2|12638.2|12653.2|12638.2|1
1654072610000|2022-06-01 08:36:50|12652.9|12637.9|12652.9|12637.9|12652.9|12637.9|12652.9|12637.9|0
1654072620000|2022-06-01 08:37:00|12652.5|12637.5|12655.7|12640.7|12655.7|12640.7|12652.5|12637.5|3
1654072630000|2022-06-01 08:37:10|12656.7|12641.7|12645.9|12630.9|12656.7|12641.7|12645.1|12630.1|5
1654072640000|2022-06-01 08:37:20|12650|12635|12649.1|12634.1|12650|12635|12646.3|12631.3|0
1654072650000|2022-06-01 08:37:30|12649.4|12634.4|12656.3|12641.3|12656.3|12641.3|12649.4|12634.4|0
1654072660000|2022-06-01 08:37:40|12657.7|12642.7|12649.1|12634.1|12658.5|12643.5|12649.1|12634.1|1
1654072670000|2022-06-01 08:37:50|12649.4|12634.4|12649.4|12634.4|12649.4|12634.4|12649.4|12634.4|0
1654072680000|2022-06-01 08:38:00|12649.3|12634.3|12648.6|12633.6|12649.3|12634.3|12648.6|12633.6|0
1654072690000|2022-06-01 08:38:10|12648.4|12633.4|12648.4|12633.4|12648.6|12633.6|12648.4|12633.4|2
1654072700000|2022-06-01 08:38:20|12652.6|12637.6|12651.1|12636.1|12652.6|12637.6|12650.9|12635.9|1
1654072740000|2022-06-01 08:39:00|12650.8|12635.8|12648.2|12633.2|12650.8|12635.8|12648.2|12633.2|1
1654072750000|2022-06-01 08:39:10|12647.5|12632.5|12647.5|12632.5|12647.5|12632.5|12647.5|12632.5|0
1654072760000|2022-06-01 08:39:20|12647.7|12632.7|12650.4|12635.4|12650.4|12635.4|12647.7|12632.7|1
1654072770000|2022-06-01 08:39:30|12650.7|12635.7|12650.7|12635.7|12650.7|12635.7|12650.7|12635.7|0
1654072780000|2022-06-01 08:39:40|12651.2|12636.2|12651.2|12636.2|12651.2|12636.2|12651.2|12636.2|0
1654072840000|2022-06-01 08:40:40|12650.5|12635.5|12651.7|12636.7|12651.7|12636.7|12650.5|12635.5|1
1654072850000|2022-06-01 08:40:50|12651.9|12636.9|12650.2|12635.2|12654.9|12639.9|12649.3|12634.3|5
1654072880000|2022-06-01 08:41:20|12650.7|12635.7|12650.7|12635.7|12650.7|12635.7|12650.7|12635.7|0
1654072920000|2022-06-01 08:42:00|12650.6|12635.6|12650.5|12635.5|12650.6|12635.6|12650.5|12635.5|0
1654072990000|2022-06-01 08:43:10|12653|12638|12654.5|12639.5|12654.5|12639.5|12653|12638|13
1654073010000|2022-06-01 08:43:30|12658.3|12643.3|12659.5|12644.5|12659.5|12644.5|12658.3|12643.3|2
1654073020000|2022-06-01 08:43:40|12661.8|12646.8|12661.8|12646.8|12661.8|12646.8|12661.8|12646.8|0
1654073030000|2022-06-01 08:43:50|12658.5|12643.5|12659.8|12644.8|12660|12645|12658|12643|10
1654073040000|2022-06-01 08:44:00|12659.9|12644.9|12659.9|12644.9|12659.9|12644.9|12659.9|12644.9|0
1654073050000|2022-06-01 08:44:10|12660.3|12645.3|12665.2|12650.2|12665.2|12650.2|12660.3|12645.3|1
1654073070000|2022-06-01 08:44:30|12665.1|12650.1|12665|12650|12665.3|12650.3|12665|12650|0
1654073080000|2022-06-01 08:44:40|12665.6|12650.6|12665.6|12650.6|12665.6|12650.6|12665.6|12650.6|0
1654073110000|2022-06-01 08:45:10|12664.6|12649.6|12665.5|12650.5|12665.5|12650.5|12664.6|12649.6|1
1654073120000|2022-06-01 08:45:20|12666|12651|12666.3|12651.3|12666.3|12651.3|12666|12651|0
1654073160000|2022-06-01 08:46:00|12668.3|12653.3|12668.6|12653.6|12668.6|12653.6|12668.3|12653.3|1
1654073220000|2022-06-01 08:47:00|12663.4|12648.4|12663.4|12648.4|12663.4|12648.4|12663.4|12648.4|0
1654073230000|2022-06-01 08:47:10|12664.1|12649.1|12665.6|12650.6|12666.5|12651.5|12664.1|12649.1|1
1654073240000|2022-06-01 08:47:20|12665.4|12650.4|12667.8|12652.8|12667.8|12652.8|12665.4|12650.4|2
1654073250000|2022-06-01 08:47:30|12667.5|12652.5|12668.5|12653.5|12668.5|12653.5|12667.5|12652.5|0
1654073260000|2022-06-01 08:47:40|12668.2|12653.2|12667.5|12652.5|12668.2|12653.2|12667.5|12652.5|1
1654073290000|2022-06-01 08:48:10|12668.1|12653.1|12673.5|12658.5|12673.5|12658.5|12668.1|12653.1|7
1654073300000|2022-06-01 08:48:20|12674.2|12659.2|12687.4|12672.4|12688.9|12673.1|12674.2|12659.2|6
1654073310000|2022-06-01 08:48:30|12693.4|12655.9|12691.7|12654.2|12693.4|12655.9|12691.7|12654.2|2
1654073320000|2022-06-01 08:48:40|12689.2|12651.7|12689.2|12651.7|12689.2|12651.7|12689.2|12651.7|0
1654073340000|2022-06-01 08:49:00|12689.5|12652|12689.5|12652|12689.5|12652|12689.5|12652|0
1654073370000|2022-06-01 08:49:30|12688.8|12651.3|12688.8|12651.3|12688.8|12651.3|12688.8|12651.3|0
1654073390000|2022-06-01 08:49:50|12688.5|12651|12686|12648.5|12688.5|12651|12686|12648.5|0
1654073400000|2022-06-01 08:50:00|12678.8|12653.8|12680.1|12655.1|12686|12655.1|12678.8|12648.5|0
1654073410000|2022-06-01 08:50:10|12675|12660|12675|12660|12675|12660|12675|12660|0
1654073420000|2022-06-01 08:50:20|12674.5|12659.5|12675.4|12660.4|12675.4|12660.4|12674.5|12659.5|0
1654073510000|2022-06-01 08:51:50|12674.7|12659.7|12676.5|12661.5|12677.2|12662.2|12673.7|12658.7|1
1654073520000|2022-06-01 08:52:00|12677.2|12662.2|12678.1|12663.1|12678.3|12663.3|12677.2|12662.2|0
1654073530000|2022-06-01 08:52:10|12676.2|12661.2|12673.6|12658.6|12676.3|12661.3|12673.6|12658.6|3
1654073550000|2022-06-01 08:52:30|12673.3|12658.3|12673.3|12658.3|12673.3|12658.3|12673.3|12658.3|0
1654073560000|2022-06-01 08:52:40|12670.5|12655.5|12670.5|12655.5|12670.5|12655.5|12670.5|12655.5|0
1654073610000|2022-06-01 08:53:30|12672.1|12657.1|12672.1|12657.1|12672.1|12657.1|12672.1|12657.1|0
1654073670000|2022-06-01 08:54:30|12665.6|12650.6|12668.6|12653.6|12668.6|12653.6|12664.6|12649.6|1
1654073680000|2022-06-01 08:54:40|12666.3|12651.3|12666.3|12651.3|12666.3|12651.3|12666.3|12651.3|1
1654073690000|2022-06-01 08:54:50|12666.6|12651.6|12666.6|12651.6|12666.6|12651.6|12666.6|12651.6|0
1654073790000|2022-06-01 08:56:30|||||||||1
1654073800000|2022-06-01 08:56:40|12666|12651|12666|12651|12666|12651|12666|12651|0
1654073820000|2022-06-01 08:57:00|12665.9|12650.9|12665.9|12650.9|12665.9|12650.9|12665.9|12650.9|0
1654073830000|2022-06-01 08:57:10|12666.3|12651.3|12666.3|12651.3|12666.3|12651.3|12666.3|12651.3|0
1654073860000|2022-06-01 08:57:40|12669.4|12654.4|12669.4|12654.4|12669.4|12654.4|12669.4|12654.4|0
1654073880000|2022-06-01 08:58:00|12668.7|12653.7|12669.1|12654.1|12669.1|12654.1|12668.6|12653.6|1
1654073910000|2022-06-01 08:58:30|12669|12654|12669|12654|12669|12654|12669|12654|0
1654073920000|2022-06-01 08:58:40|12671|12656|12671|12656|12671|12656|12671|12656|0
1654073940000|2022-06-01 08:59:00|12671.4|12656.4|12671.4|12656.4|12671.4|12656.4|12671.4|12656.4|0
1654073950000|2022-06-01 08:59:10|12667.1|12652.1|12667.1|12652.1|12667.1|12652.1|12666.2|12651.2|1
1654074000000|2022-06-01 09:00:00|12666.9|12651.9|12667.8|12652.8|12668.1|12653.1|12666.9|12651.9|1
1654074010000|2022-06-01 09:00:10|12667.6|12652.6|12667.4|12652.4|12667.8|12652.8|12666.9|12651.9|1
1654074020000|2022-06-01 09:00:20|12667.1|12652.1|12665|12650|12667.1|12652.1|12665|12650|9
1654074030000|2022-06-01 09:00:30|12664.8|12649.8|12661.5|12646.5|12664.8|12649.8|12659.4|12644.4|2
1654074040000|2022-06-01 09:00:40|12663.4|12648.4|12659.9|12644.9|12663.4|12648.4|12657.6|12642.6|1
1654074050000|2022-06-01 09:00:50|12659.8|12644.8|12659.8|12644.8|12659.9|12644.9|12657.9|12642.9|1
1654074060000|2022-06-01 09:01:00|12659.6|12644.6|12659.2|12644.2|12659.6|12644.6|12655.9|12640.9|2
1654074070000|2022-06-01 09:01:10|12659.1|12644.1|12659.2|12644.2|12659.4|12644.4|12655.9|12640.9|1
1654074080000|2022-06-01 09:01:20|12659|12644|12657.2|12642.2|12659|12644|12657.2|12642.2|2
1654074090000|2022-06-01 09:01:30|12657|12642|12659|12644|12659|12644|12657|12642|1
1654074100000|2022-06-01 09:01:40|12658.8|12643.8|12658.8|12643.8|12658.8|12643.8|12658.8|12643.8|0
1654074110000|2022-06-01 09:01:50|12660.2|12645.2|12659.8|12644.8|12660.2|12645.2|12659.8|12644.8|0
1654074120000|2022-06-01 09:02:00|12660|12645|12660|12645|12660|12645|12660|12645|0
1654074130000|2022-06-01 09:02:10|12659.8|12644.8|12659.8|12644.8|12659.8|12644.8|12659.8|12644.8|0
1654074140000|2022-06-01 09:02:20|12659.6|12644.6|12659.6|12644.6|12659.6|12644.6|12659.6|12644.6|0
1654074160000|2022-06-01 09:02:40|12658.8|12643.8|12658.9|12643.9|12658.9|12643.9|12658.8|12643.8|0
1654074190000|2022-06-01 09:03:10|12658.8|12643.8|12658.8|12643.8|12658.8|12643.8|12658.8|12643.8|0
1654074200000|2022-06-01 09:03:20|12658.9|12643.9|12658.9|12643.9|12658.9|12643.9|12658.9|12643.9|0
1654074250000|2022-06-01 09:04:10|12659.2|12644.2|12659.2|12644.2|12659.2|12644.2|12659.2|12644.2|0
1654074270000|2022-06-01 09:04:30|12658.9|12643.9|12658.9|12643.9|12658.9|12643.9|12658.9|12643.9|0
1654074310000|2022-06-01 09:05:10|12659.2|12644.2|12659.2|12644.2|12659.2|12644.2|12659.2|12644.2|0
1654074320000|2022-06-01 09:05:20|12659.6|12644.6|12659.9|12644.9|12659.9|12644.9|12659.6|12644.6|0
1654074370000|2022-06-01 09:06:10|12660.4|12645.4|12660.4|12645.4|12660.4|12645.4|12660.4|12645.4|0
1654074400000|2022-06-01 09:06:40|12663.4|12648.4|12664.6|12649.6|12664.6|12649.6|12663.4|12648.4|5
1654074420000|2022-06-01 09:07:00|12664.9|12649.9|12664.9|12649.9|12664.9|12649.9|12664.9|12649.9|0
1654074470000|2022-06-01 09:07:50|12664|12649|12664|12649|12664|12649|12664|12649|0
1654074480000|2022-06-01 09:08:00|12663.5|12648.5|12663.5|12648.5|12663.5|12648.5|12663.5|12648.5|0
1654074500000|2022-06-01 09:08:20|12662|12647|12658.7|12643.7|12662|12647|12658.4|12643.4|1
1654074540000|2022-06-01 09:09:00|12658.9|12643.9|12658.9|12643.9|12658.9|12643.9|12658.9|12643.9|0
1654074570000|2022-06-01 09:09:30|12658.8|12643.8|12659.5|12644.5|12659.7|12644.7|12658.7|12643.7|0
1654074640000|2022-06-01 09:10:40|12658.5|12643.5|12661.6|12646.6|12661.6|12646.6|12658.5|12643.5|1
1654074650000|2022-06-01 09:10:50|12662.9|12647.9|12663.8|12648.8|12663.8|12648.8|12662.9|12647.9|3
1654074660000|2022-06-01 09:11:00|12663.4|12648.4|12662.9|12647.9|12663.4|12648.4|12662.9|12647.9|0
1654074690000|2022-06-01 09:11:30|12663.6|12648.6|12663.6|12648.6|12663.6|12648.6|12663.6|12648.6|0
1654074700000|2022-06-01 09:11:40|12665.8|12650.8|12670.5|12655.5|12670.5|12655.5|12665.8|12650.8|3
1654074710000|2022-06-01 09:11:50|12671.3|12656.3|12671.3|12656.3|12671.3|12656.3|12671.3|12656.3|0
1654074720000|2022-06-01 09:12:00|12672.6|12657.6|12672.6|12657.6|12672.6|12657.6|12672.6|12657.6|0
1654074840000|2022-06-01 09:14:00|12673.9|12658.9|12673.9|12658.9|12673.9|12658.9|12673.9|12658.9|0
1654074850000|2022-06-01 09:14:10|12673.5|12658.5|12673.5|12658.5|12673.5|12658.5|12673.5|12658.5|0
1654074920000|2022-06-01 09:15:20|12671.8|12656.8|12672.3|12657.3|12672.3|12657.3|12671.8|12656.8|0
1654074940000|2022-06-01 09:15:40|12671.9|12656.9|12671.9|12656.9|12671.9|12656.9|12671.9|12656.9|0
1654075020000|2022-06-01 09:17:00|12672.9|12657.9|12672.9|12657.9|12672.9|12657.9|12672.9|12657.9|0
1654075030000|2022-06-01 09:17:10|12669.3|12654.3|12671.3|12656.3|12671.3|12656.3|12668.5|12653.5|2
1654075040000|2022-06-01 09:17:20|12671.2|12656.2|12671.2|12656.2|12671.2|12656.2|12671.2|12656.2|0
1654075050000|2022-06-01 09:17:30|12670.7|12655.7|12670.7|12655.7|12670.7|12655.7|12670.7|12655.7|0
1654075060000|2022-06-01 09:17:40|12670.3|12655.3|12670.3|12655.3|12670.3|12655.3|12670.3|12655.3|0
1654075080000|2022-06-01 09:18:00|12670|12655|12669.2|12654.2|12670|12655|12669.2|12654.2|0
1654075100000|2022-06-01 09:18:20|12669.8|12654.8|12669.8|12654.8|12669.8|12654.8|12669.8|12654.8|0
1654075140000|2022-06-01 09:19:00|12669.6|12654.6|12661.6|12646.6|12669.8|12654.8|12661.6|12646.6|4
1654075150000|2022-06-01 09:19:10|12660.9|12645.9|12660.9|12645.9|12660.9|12645.9|12660.9|12645.9|0
1654075190000|2022-06-01 09:19:50|12661.5|12646.5|12661.5|12646.5|12661.5|12646.5|12661.5|12646.5|1
1654075200000|2022-06-01 09:20:00|12661.2|12646.2|12660.8|12645.8|12661.2|12646.2|12660.8|12645.8|0
1654075210000|2022-06-01 09:20:10|12661|12646|12661.3|12646.3|12661.3|12646.3|12661|12646|0
1654075230000|2022-06-01 09:20:30|12661.2|12646.2|12661.2|12646.2|12661.2|12646.2|12661.2|12646.2|1
1654075260000|2022-06-01 09:21:00|12661.1|12646.1|12661.1|12646.1|12661.1|12646.1|12661.1|12646.1|0
1654075280000|2022-06-01 09:21:20|12661.4|12646.4|12661.5|12646.5|12661.5|12646.5|12660.1|12645.1|3
1654075290000|2022-06-01 09:21:30|12661.8|12646.8|12662.5|12647.5|12662.5|12647.5|12661.8|12646.8|0
1654075350000|2022-06-01 09:22:30|12666.2|12651.2|12666.2|12651.2|12666.2|12651.2|12666.2|12651.2|1
1654075360000|2022-06-01 09:22:40|12665.5|12650.5|12665.5|12650.5|12665.5|12650.5|12665.5|12650.5|0
1654075380000|2022-06-01 09:23:00|12667.1|12652.1|12667.6|12652.6|12667.6|12652.6|12667.1|12652.1|3
1654075390000|2022-06-01 09:23:10|12667.9|12652.9|12667.9|12652.9|12667.9|12652.9|12667.9|12652.9|0
1654075430000|2022-06-01 09:23:50|12667.7|12652.7|12667.5|12652.5|12667.7|12652.7|12667.5|12652.5|1
1654075450000|2022-06-01 09:24:10|12667|12652|12667|12652|12667|12652|12667|12652|2
1654075480000|2022-06-01 09:24:40|12665.4|12650.4|12665.4|12650.4|12665.4|12650.4|12665.4|12650.4|0
1654075500000|2022-06-01 09:25:00|12666|12651|12666|12651|12666|12651|12666|12651|0
1654075540000|2022-06-01 09:25:40|12666.6|12651.6|12667.1|12652.1|12667.1|12652.1|12666.6|12651.6|0
1654075550000|2022-06-01 09:25:50|12667|12652|12665.7|12650.7|12667|12652|12665.7|12650.7|1
1654075570000|2022-06-01 09:26:10|12666.6|12651.6|12666.6|12651.6|12666.6|12651.6|12666.6|12651.6|0
1654075590000|2022-06-01 09:26:30|||||||||1
1654075680000|2022-06-01 09:28:00|12665.9|12650.9|12665.9|12650.9|12665.9|12650.9|12665.9|12650.9|0
1654075690000|2022-06-01 09:28:10|12665.7|12650.7|12665.7|12650.7|12665.7|12650.7|12665.7|12650.7|2
1654075750000|2022-06-01 09:29:10|12664.1|12649.1|12662.9|12647.9|12664.1|12649.1|12662.9|12647.9|1
1654075770000|2022-06-01 09:29:30|12662.2|12647.2|12662.2|12647.2|12662.2|12647.2|12662.2|12647.2|0
1654075780000|2022-06-01 09:29:40|12662|12647|12662|12647|12662|12647|12662|12647|0
1654075800000|2022-06-01 09:30:00|12662.3|12647.3|12662.3|12647.3|12662.3|12647.3|12662.3|12647.3|0
1654075820000|2022-06-01 09:30:20|12660.5|12645.5|12658.9|12643.9|12660.5|12645.5|12658.9|12643.9|0
1654075830000|2022-06-01 09:30:30|12660.5|12645.5|12657.5|12642.5|12660.5|12645.5|12657.5|12642.5|1
1654075840000|2022-06-01 09:30:40|12659.2|12644.2|12659.2|12644.2|12659.2|12644.2|12659.2|12644.2|0
1654075860000|2022-06-01 09:31:00|12659.1|12644.1|12658.6|12643.6|12659.1|12644.1|12658.6|12643.6|1
1654075870000|2022-06-01 09:31:10|12657|12642|12657|12642|12657|12642|12657|12642|0
1654075890000|2022-06-01 09:31:30|12658.2|12643.2|12658.8|12643.8|12658.8|12643.8|12658.2|12643.2|0
1654075900000|2022-06-01 09:31:40|12659.8|12644.8|12659.8|12644.8|12659.8|12644.8|12659.8|12644.8|0
1654075920000|2022-06-01 09:32:00|12660.1|12645.1|12660.1|12645.1|12660.1|12645.1|12660.1|12645.1|1
1654075930000|2022-06-01 09:32:10|12659.8|12644.8|12659.8|12644.8|12659.8|12644.8|12659.8|12644.8|0
1654075990000|2022-06-01 09:33:10|12661.1|12646.1|12661.1|12646.1|12661.1|12646.1|12661.1|12646.1|0
1654076040000|2022-06-01 09:34:00|12661|12646|12661|12646|12661|12646|12661|12646|0
1654076050000|2022-06-01 09:34:10|12660.5|12645.5|12660.5|12645.5|12660.5|12645.5|12660.5|12645.5|0
1654076060000|2022-06-01 09:34:20|12661.1|12646.1|12662|12647|12662|12647|12661.1|12646.1|0
1654076070000|2022-06-01 09:34:30|12658.4|12643.4|12656.1|12641.1|12658.4|12643.4|12656.1|12641.1|2
1654076080000|2022-06-01 09:34:40|12657.1|12642.1|12657.8|12642.8|12657.8|12642.8|12657.1|12642.1|3
1654076100000|2022-06-01 09:35:00|12658.1|12643.1|12658.1|12643.1|12658.1|12643.1|12658.1|12643.1|0
1654076110000|2022-06-01 09:35:10|12657.1|12642.1|12656.3|12641.3|12657.1|12642.1|12656.3|12641.3|1
1654076120000|2022-06-01 09:35:20|12656.6|12641.6|12656.6|12641.6|12656.6|12641.6|12656.6|12641.6|0
1654076130000|2022-06-01 09:35:30|12656.9|12641.9|12656.9|12641.9|12656.9|12641.9|12656.9|12641.9|0
1654076140000|2022-06-01 09:35:40|12656.8|12641.8|12656.8|12641.8|12656.8|12641.8|12656.8|12641.8|0
1654076160000|2022-06-01 09:36:00|12656.7|12641.7|12656.7|12641.7|12656.7|12641.7|12656.7|12641.7|0
1654076190000|2022-06-01 09:36:30|12658.9|12643.9|12658.9|12643.9|12658.9|12643.9|12658.9|12643.9|1
1654076200000|2022-06-01 09:36:40|12660.1|12645.1|12660.1|12645.1|12660.1|12645.1|12660.1|12645.1|2
1654076230000|2022-06-01 09:37:10|12659.4|12644.4|12659.4|12644.4|12659.4|12644.4|12659.4|12644.4|0
1654076260000|2022-06-01 09:37:40|12660.4|12645.4|12660.4|12645.4|12660.4|12645.4|12660.4|12645.4|0
1654076310000|2022-06-01 09:38:30|12663|12648|12663|12648|12663|12648|12663|12648|0
1654076320000|2022-06-01 09:38:40|12661.3|12646.3|12661.3|12646.3|12661.3|12646.3|12661.3|12646.3|1
1654076340000|2022-06-01 09:39:00|12663.3|12648.3|12663.3|12648.3|12663.3|12648.3|12663.3|12648.3|0
1654076360000|2022-06-01 09:39:20|12664.2|12649.2|12663.8|12648.8|12664.2|12649.2|12662.3|12647.3|0
1654076420000|2022-06-01 09:40:20|12663.6|12648.6|12664.9|12649.9|12664.9|12649.9|12663.6|12648.6|0
1654076470000|2022-06-01 09:41:10|12664|12649|12665.3|12650.3|12665.3|12650.3|12664|12649|1
1654076480000|2022-06-01 09:41:20|12664.3|12649.3|12664|12649|12665.2|12650.2|12664|12649|1
1654076490000|2022-06-01 09:41:30|12663.3|12648.3|12663.3|12648.3|12663.3|12648.3|12663.3|12648.3|0
1654076610000|2022-06-01 09:43:30|12664.2|12649.2|12664.2|12649.2|12664.2|12649.2|12664.2|12649.2|0
1654076620000|2022-06-01 09:43:40|12664.4|12649.4|12664.1|12649.1|12664.4|12649.4|12664.1|12649.1|0
1654076640000|2022-06-01 09:44:00|12664|12649|12664|12649|12664|12649|12662.4|12647.4|0
1654076660000|2022-06-01 09:44:20|12663.9|12648.9|12663.9|12648.9|12663.9|12648.9|12663.9|12648.9|0
1654076690000|2022-06-01 09:44:50|12665|12650|12665.4|12650.4|12665.4|12650.4|12664.5|12649.5|12
1654076720000|2022-06-01 09:45:20|12664.9|12649.9|12664.9|12649.9|12664.9|12649.9|12664.9|12649.9|0
1654076730000|2022-06-01 09:45:30|12661.6|12646.6|12661.6|12646.6|12661.6|12646.6|12661.6|12646.6|1
1654076740000|2022-06-01 09:45:40|12658.8|12643.8|12658.6|12643.6|12658.8|12643.8|12658.6|12643.6|0
1654076760000|2022-06-01 09:46:00|12658.3|12643.3|12659.1|12644.1|12659.3|12644.3|12658.3|12643.3|0
1654076770000|2022-06-01 09:46:10|12658.8|12643.8|12658.8|12643.8|12658.8|12643.8|12658.8|12643.8|0
1654076780000|2022-06-01 09:46:20|12661.2|12646.2|12660.6|12645.6|12661.4|12646.4|12660.3|12645.3|0
1654076790000|2022-06-01 09:46:30|12661.1|12646.1|12660.9|12645.9|12661.1|12646.1|12660.9|12645.9|0
1654076910000|2022-06-01 09:48:30|||||||||1
1654076930000|2022-06-01 09:48:50|12660.5|12645.5|12660.5|12645.5|12660.5|12645.5|12660.5|12645.5|0
1654076940000|2022-06-01 09:49:00|12660.2|12645.2|12657.6|12642.6|12660.2|12645.2|12657.6|12642.6|1
1654076950000|2022-06-01 09:49:10|12660.2|12645.2|12660.5|12645.5|12660.5|12645.5|12660.2|12645.2|1
1654076960000|2022-06-01 09:49:20|12660|12645|12658.9|12643.9|12660|12645|12658.9|12643.9|0
1654076970000|2022-06-01 09:49:30|12660.2|12645.2|12660.5|12645.5|12660.5|12645.5|12659.2|12644.2|0
1654076980000|2022-06-01 09:49:40|12661.3|12646.3|12662.9|12647.9|12663.6|12648.6|12661.3|12646.3|2
1654076990000|2022-06-01 09:49:50|12661.6|12646.6|12661.4|12646.4|12661.6|12646.6|12661.4|12646.4|3
1654077000000|2022-06-01 09:50:00|12659.3|12644.3|12659.3|12644.3|12659.3|12644.3|12659.3|12644.3|1
1654077010000|2022-06-01 09:50:10|12658.9|12643.9|12658.9|12643.9|12658.9|12643.9|12658.9|12643.9|1
1654077020000|2022-06-01 09:50:20|12658.1|12643.1|12658.1|12643.1|12658.1|12643.1|12658.1|12643.1|1
1654077030000|2022-06-01 09:50:30|12657.4|12642.4|12657.4|12642.4|12657.4|12642.4|12657.4|12642.4|1
1654077040000|2022-06-01 09:50:40|12657.2|12642.2|12656.6|12641.6|12657.2|12642.2|12656.6|12641.6|2
1654077060000|2022-06-01 09:51:00|12656.5|12641.5|12656.4|12641.4|12656.5|12641.5|12656.4|12641.4|0
1654077070000|2022-06-01 09:51:10|12656.2|12641.2|12656.2|12641.2|12656.2|12641.2|12656.2|12641.2|0
1654077080000|2022-06-01 09:51:20|12656|12641|12656.2|12641.2|12656.2|12641.2|12656|12641|0
1654077090000|2022-06-01 09:51:30|12657.8|12642.8|12657.6|12642.6|12657.8|12642.8|12657.6|12642.6|11
1654077100000|2022-06-01 09:51:40|12656.7|12641.7|12654.2|12639.2|12656.7|12641.7|12654.2|12639.2|0
1654077150000|2022-06-01 09:52:30|12654.8|12639.8|12655.1|12640.1|12655.1|12640.1|12654.8|12639.8|0
1654077160000|2022-06-01 09:52:40|||||||||1
1654077180000|2022-06-01 09:53:00|12654.7|12639.7|12654.7|12639.7|12654.7|12639.7|12654.7|12639.7|1
1654077210000|2022-06-01 09:53:30|12654.1|12639.1|12654.1|12639.1|12654.1|12639.1|12654.1|12639.1|0
1654077240000|2022-06-01 09:54:00|12655.6|12640.6|12655.4|12640.4|12655.6|12640.6|12655.4|12640.4|2
1654077250000|2022-06-01 09:54:10|12655.6|12640.6|12656.1|12641.1|12656.1|12641.1|12655.6|12640.6|0
1654077270000|2022-06-01 09:54:30|12655.5|12640.5|12657|12642|12657|12642|12655.1|12640.1|1
1654077280000|2022-06-01 09:54:40|12656.9|12641.9|12668.8|12653.8|12668.8|12653.8|12656.9|12641.9|2
1654077290000|2022-06-01 09:54:50|12668.6|12653.6|12666|12651|12668.9|12653.9|12666|12651|8
1654077300000|2022-06-01 09:55:00|||||||||4
1654077310000|2022-06-01 09:55:10|12667|12652|12665.7|12650.7|12668.3|12653.3|12665.7|12650.7|5
1654077340000|2022-06-01 09:55:40|12665.6|12650.6|12665|12650|12665.6|12650.6|12665|12650|0
1654077360000|2022-06-01 09:56:00|12665.3|12650.3|12665.3|12650.3|12665.3|12650.3|12665.3|12650.3|1
1654077370000|2022-06-01 09:56:10|||||||||2
1654077390000|2022-06-01 09:56:30|12666.3|12651.3|12666.7|12651.7|12666.7|12651.7|12665.6|12650.6|2
1654077400000|2022-06-01 09:56:40|||||||||1
1654077410000|2022-06-01 09:56:50|12666|12651|12665.6|12650.6|12666|12651|12665.6|12650.6|1
1654077430000|2022-06-01 09:57:10|||||||||1
1654077440000|2022-06-01 09:57:20|||||||||1
1654077450000|2022-06-01 09:57:30|||||||||1
1654077460000|2022-06-01 09:57:40|||||||||1
1654077470000|2022-06-01 09:57:50|12667.2|12652.2|12667.2|12652.2|12667.2|12652.2|12667.2|12652.2|3
1654077480000|2022-06-01 09:58:00|12668.2|12653.2|12668.2|12653.2|12668.2|12653.2|12668.2|12653.2|0
1654077490000|2022-06-01 09:58:10|12669.2|12654.2|12669.2|12654.2|12669.2|12654.2|12669.2|12654.2|0
1654077500000|2022-06-01 09:58:20|12669.5|12654.5|12668.9|12653.9|12669.5|12654.5|12668.9|12653.9|1
1654077530000|2022-06-01 09:58:50|12668|12653|12668|12653|12668|12653|12668|12653|1
1654077540000|2022-06-01 09:59:00|12666.6|12651.6|12666.6|12651.6|12666.6|12651.6|12666.6|12651.6|1
1654077550000|2022-06-01 09:59:10|12665.7|12650.7|12665.5|12650.5|12665.7|12650.7|12665.5|12650.5|1
1654077560000|2022-06-01 09:59:20|12665.7|12650.7|12665.2|12650.2|12666|12651|12665.2|12650.2|0
1654077570000|2022-06-01 09:59:30|12664.2|12649.2|12664.4|12649.4|12664.4|12649.4|12664.2|12649.2|0
1654077580000|2022-06-01 09:59:40|12663.7|12648.7|12663.7|12648.7|12663.7|12648.7|12663.7|12648.7|0
1654077600000|2022-06-01 10:00:00|12665|12650|12665|12650|12665|12650|12665|12650|0
1654077630000|2022-06-01 10:00:30|12664.7|12649.7|12664.7|12649.7|12664.7|12649.7|12664.7|12649.7|0
1654077640000|2022-06-01 10:00:40|12664.4|12649.4|12664.4|12649.4|12664.4|12649.4|12664.4|12649.4|0
1654077660000|2022-06-01 10:01:00|12663.8|12648.8|12666.6|12651.6|12666.6|12651.6|12663.8|12648.8|0
1654077670000|2022-06-01 10:01:10|12666.1|12651.1|12665.6|12650.6|12666.1|12651.1|12665.1|12650.1|1
1654077680000|2022-06-01 10:01:20|12665.1|12650.1|12662.8|12647.8|12665.1|12650.1|12662.8|12647.8|2
1654077720000|2022-06-01 10:02:00|12662.1|12647.1|12661.8|12646.8|12662.1|12647.1|12661.8|12646.8|0
1654077760000|2022-06-01 10:02:40|12662.3|12647.3|12661.8|12646.8|12662.3|12647.3|12661.8|12646.8|0
1654077780000|2022-06-01 10:03:00|12665|12650|12665|12650|12665|12650|12665|12650|1
1654077790000|2022-06-01 10:03:10|||||||||1
1654077800000|2022-06-01 10:03:20|12666.3|12651.3|12668.7|12653.7|12668.7|12653.7|12666.3|12651.3|2
1654077810000|2022-06-01 10:03:30|12667.2|12652.2|12667.2|12652.2|12667.2|12652.2|12667.2|12652.2|2
1654077820000|2022-06-01 10:03:40|12665.6|12650.6|12665.6|12650.6|12665.6|12650.6|12665.6|12650.6|1
1654077840000|2022-06-01 10:04:00|12665.2|12650.2|12665.2|12650.2|12665.2|12650.2|12665.2|12650.2|1
1654077850000|2022-06-01 10:04:10|||||||||1
1654077860000|2022-06-01 10:04:20|12663.4|12648.4|12663.3|12648.3|12663.4|12648.4|12663.3|12648.3|0
1654077870000|2022-06-01 10:04:30|12663.2|12648.2|12661.9|12646.9|12663.2|12648.2|12661.9|12646.9|1
1654077890000|2022-06-01 10:04:50|||||||||1
1654077900000|2022-06-01 10:05:00|12662.4|12647.4|12661.6|12646.6|12662.4|12647.4|12661.6|12646.6|1
1654077920000|2022-06-01 10:05:20|12662.7|12647.7|12663.7|12648.7|12663.7|12648.7|12662.7|12647.7|1
1654077940000|2022-06-01 10:05:40|12663.1|12648.1|12663.2|12648.2|12663.4|12648.4|12663.1|12648.1|2
1654077950000|2022-06-01 10:05:50|12663.4|12648.4|12662.7|12647.7|12663.4|12648.4|12662.7|12647.7|1
1654078010000|2022-06-01 10:06:50|12663.7|12648.7|12663.7|12648.7|12663.7|12648.7|12663.7|12648.7|0
1654078020000|2022-06-01 10:07:00|12664.2|12649.2|12663.4|12648.4|12664.2|12649.2|12663.4|12648.4|1
1654078030000|2022-06-01 10:07:10|12666.2|12651.2|12666.2|12651.2|12666.2|12651.2|12666.2|12651.2|2
1654078040000|2022-06-01 10:07:20|12667.4|12652.4|12665.9|12650.9|12667.4|12652.4|12665.9|12650.9|1
1654078070000|2022-06-01 10:07:50|||||||||1
1654078080000|2022-06-01 10:08:00|12664.6|12649.6|12664.6|12649.6|12664.6|12649.6|12664.6|12649.6|0
1654078110000|2022-06-01 10:08:30|||||||||1
1654078120000|2022-06-01 10:08:40|12666.6|12651.6|12702.4|12664.9|12702.5|12665|12666.6|12651.6|3
1654078130000|2022-06-01 10:08:50|||||||||12
1654078140000|2022-06-01 10:09:00|12701.4|12663.9|12701.4|12663.9|12701.4|12663.9|12701.4|12663.9|0
1654078160000|2022-06-01 10:09:20|12703|12665.5|12703|12665.5|12703|12665.5|12703|12665.5|0
1654078180000|2022-06-01 10:09:40|12702|12664.5|12702.4|12664.9|12702.4|12664.9|12702|12664.5|1
1654078200000|2022-06-01 10:10:00|12702|12664.5|12701.7|12664.2|12702.3|12664.8|12701.7|12664.2|1
1654078230000|2022-06-01 10:10:30|12701.3|12663.8|12701.3|12663.8|12701.3|12663.8|12701.3|12663.8|0
1654078250000|2022-06-01 10:10:50|12700|12662.5|12699.7|12662.2|12700|12662.5|12699.7|12662.2|8
1654078270000|2022-06-01 10:11:10|12699|12661.5|12699|12661.5|12699|12661.5|12699|12661.5|0
1654078290000|2022-06-01 10:11:30|||||||||4
1654078300000|2022-06-01 10:11:40|12698.7|12661.2|12698.7|12661.2|12698.7|12661.2|12698.7|12661.2|2
1654078310000|2022-06-01 10:11:50|12698.4|12660.9|12698.7|12661.2|12698.7|12661.2|12698.4|12660.9|1
1654078320000|2022-06-01 10:12:00|12654.6|12639.6|12654.6|12639.6|12654.6|12639.6|12654.6|12639.6|5
1654078330000|2022-06-01 10:12:10|12654.1|12639.1|12654.1|12639.1|12654.1|12639.1|12654.1|12639.1|0
1654078350000|2022-06-01 10:12:30|12653.6|12638.6|12653.6|12638.6|12653.6|12638.6|12653.6|12638.6|0
1654078360000|2022-06-01 10:12:40|12653.4|12638.4|12653.6|12638.6|12653.6|12638.6|12653.4|12638.4|0
1654078380000|2022-06-01 10:13:00|12654.7|12639.7|12654.6|12639.6|12654.7|12639.7|12654.6|12639.6|0
1654078390000|2022-06-01 10:13:10|12654.7|12639.7|12654.7|12639.7|12654.7|12639.7|12654.7|12639.7|1
1654078400000|2022-06-01 10:13:20|12653.7|12638.7|12654|12639|12654|12639|12653.5|12638.5|1
1654078410000|2022-06-01 10:13:30|12654.5|12639.5|12654.5|12639.5|12654.5|12639.5|12654.5|12639.5|0
1654078420000|2022-06-01 10:13:40|12653.6|12638.6|12653.2|12638.2|12653.6|12638.6|12653.2|12638.2|1
1654078440000|2022-06-01 10:14:00|12654.2|12639.2|12653.5|12638.5|12654.2|12639.2|12652.5|12637.5|2
1654078450000|2022-06-01 10:14:10|12651.8|12636.8|12651.8|12636.8|12651.8|12636.8|12651.8|12636.8|0
1654078470000|2022-06-01 10:14:30|12652.8|12637.8|12652.6|12637.6|12652.8|12637.8|12652.6|12637.6|1
1654078480000|2022-06-01 10:14:40|12650.7|12635.7|12650.7|12635.7|12650.7|12635.7|12650.7|12635.7|0
1654078490000|2022-06-01 10:14:50|12653.8|12638.8|12653.5|12638.5|12653.8|12638.8|12651.6|12636.6|5
1654078500000|2022-06-01 10:15:00|12653.1|12638.1|12653.1|12638.1|12653.1|12638.1|12653.1|12638.1|0
1654078510000|2022-06-01 10:15:10|12652.9|12637.9|12652.5|12637.5|12652.9|12637.9|12652.5|12637.5|0
1654078520000|2022-06-01 10:15:20|12652.9|12637.9|12650.3|12635.3|12652.9|12637.9|12650.3|12635.3|6
1654078530000|2022-06-01 10:15:30|12649.9|12634.9|12644.4|12629.4|12649.9|12634.9|12643.4|12628.4|16
1654078560000|2022-06-01 10:16:00|12647|12632|12647|12632|12647|12632|12647|12632|1
1654078570000|2022-06-01 10:16:10|12647.6|12632.6|12647.6|12632.6|12647.6|12632.6|12647.6|12632.6|0
1654078590000|2022-06-01 10:16:30|12648.3|12633.3|12648.3|12633.3|12648.6|12633.6|12648.3|12633.3|3
1654078600000|2022-06-01 10:16:40|12646.8|12631.8|12648.3|12633.3|12651.8|12636.8|12646.8|12631.8|3
1654078620000|2022-06-01 10:17:00|||||||||12
1654078630000|2022-06-01 10:17:10|12648.1|12633.1|12648.1|12633.1|12648.1|12633.1|12648.1|12633.1|0
1654078720000|2022-06-01 10:18:40|12650|12635|12652.6|12637.6|12653.1|12638.1|12650|12635|2
1654078730000|2022-06-01 10:18:50|12651|12636|12651|12636|12651|12636|12651|12636|1
1654078740000|2022-06-01 10:19:00|12646.8|12631.8|12646.8|12631.8|12646.8|12631.8|12646.8|12631.8|0
1654078750000|2022-06-01 10:19:10|12646.6|12631.6|12645.8|12630.8|12646.6|12631.6|12645.8|12630.8|1
1654078760000|2022-06-01 10:19:20|12646.6|12631.6|12645.4|12630.4|12646.6|12631.6|12645.4|12630.4|6
1654078790000|2022-06-01 10:19:50|12646.3|12631.3|12646.3|12631.3|12646.3|12631.3|12646.3|12631.3|0
1654078800000|2022-06-01 10:20:00|12644.9|12629.9|12644.9|12629.9|12644.9|12629.9|12644.9|12629.9|1
1654078850000|2022-06-01 10:20:50|12644.6|12629.6|12642.9|12627.9|12644.6|12629.6|12642.9|12627.9|0
1654078900000|2022-06-01 10:21:40|12641.9|12626.9|12641.9|12626.9|12641.9|12626.9|12641.9|12626.9|1
1654078940000|2022-06-01 10:22:20|12641.8|12626.8|12643.6|12628.6|12643.6|12628.6|12641.8|12626.8|3
1654078950000|2022-06-01 10:22:30|12644.6|12629.6|12649.4|12624.4|12649.4|12629.6|12644.6|12624.4|0
1654078960000|2022-06-01 10:22:40|12644.1|12629.1|12644.1|12629.1|12644.1|12629.1|12644.1|12629.1|0
1654079010000|2022-06-01 10:23:30|12643.4|12628.4|12642.7|12627.7|12643.4|12628.4|12642.7|12627.7|0
1654079030000|2022-06-01 10:23:50|12641.9|12626.9|12646.9|12631.9|12646.9|12631.9|12641.9|12626.9|25
1654079070000|2022-06-01 10:24:30|12644.9|12629.9|12644.9|12629.9|12644.9|12629.9|12644.9|12629.9|0
1654079080000|2022-06-01 10:24:40|12647.2|12632.2|12647.2|12632.2|12647.2|12632.2|12647.2|12632.2|0
1654079100000|2022-06-01 10:25:00|12647.5|12632.5|12647.5|12632.5|12647.5|12632.5|12647.5|12632.5|0
1654079140000|2022-06-01 10:25:40|12648.2|12633.2|12648.2|12633.2|12648.2|12633.2|12648.2|12633.2|1
1654079160000|2022-06-01 10:26:00|12649.7|12634.7|12649.7|12634.7|12649.7|12634.7|12649.7|12634.7|1
1654079170000|2022-06-01 10:26:10|12649.6|12634.6|12649.6|12634.6|12649.6|12634.6|12649.6|12634.6|3
1654079200000|2022-06-01 10:26:40|12649.8|12634.8|12649.8|12634.8|12649.8|12634.8|12649.8|12634.8|0
1654079270000|2022-06-01 10:27:50|12648.2|12633.2|12650.3|12635.3|12650.3|12635.3|12648.2|12633.2|4
1654079280000|2022-06-01 10:28:00|12646.1|12631.1|12650.1|12635.1|12650.1|12635.1|12646.1|12631.1|3
1654079290000|2022-06-01 10:28:10|12649.8|12634.8|12644.1|12629.1|12649.8|12634.8|12644.1|12629.1|10
1654079300000|2022-06-01 10:28:20|12643.1|12628.1|12646.6|12631.6|12648.1|12633.1|12643.1|12628.1|3
1654079310000|2022-06-01 10:28:30|||||||||2
1654079330000|2022-06-01 10:28:50|||||||||2
1654079370000|2022-06-01 10:29:30|12647.3|12632.3|12647.3|12632.3|12647.3|12632.3|12647.3|12632.3|0
1654079390000|2022-06-01 10:29:50|||||||||4
1654079400000|2022-06-01 10:30:00|12648.9|12633.9|12648.9|12633.9|12648.9|12633.9|12648.9|12633.9|0
1654079410000|2022-06-01 10:30:10|12649.2|12634.2|12649.7|12634.7|12649.7|12634.7|12649.2|12634.2|0
1654079420000|2022-06-01 10:30:20|12651.2|12636.2|12651.2|12636.2|12651.2|12636.2|12651.2|12636.2|3
1654079430000|2022-06-01 10:30:30|12652|12637|12683.5|12646|12683.5|12646|12652|12637|4
1654079440000|2022-06-01 10:30:40|12683.2|12645.7|12683.2|12645.7|12683.2|12645.7|12683.2|12645.7|2
1654079460000|2022-06-01 10:31:00|12681.2|12643.7|12680.6|12643.1|12681.2|12643.7|12680.6|12643.1|2
1654079490000|2022-06-01 10:31:30|12680.8|12643.3|12680.8|12643.3|12680.8|12643.3|12680.8|12643.3|0
1654079520000|2022-06-01 10:32:00|12680.7|12643.2|12672.6|12647.6|12680.7|12647.6|12672.6|12643.2|0
1654079530000|2022-06-01 10:32:10|12673|12648|12680.1|12642.6|12680.1|12648|12673|12642.6|0
1654079590000|2022-06-01 10:33:10|12681.5|12644|12681.5|12644|12681.5|12644|12681.5|12644|0
1654079610000|2022-06-01 10:33:30|12675.5|12650.5|12689|12651.5|12689|12654.3|12675.5|12650.5|1
1654079640000|2022-06-01 10:34:00|12688.6|12651.1|12688.6|12651.1|12688.6|12651.1|12688.6|12651.1|0
1654079650000|2022-06-01 10:34:10|12688|12650.5|12688|12650.5|12688|12650.5|12688|12650.5|0
1654079670000|2022-06-01 10:34:30|12686.9|12649.4|12686.9|12649.4|12686.9|12649.4|12686.9|12649.4|0
1654079700000|2022-06-01 10:35:00|12673.6|12658.6|12669.5|12654.5|12673.6|12658.6|12669.5|12654.5|0
1654079710000|2022-06-01 10:35:10|12669.3|12654.3|12668.7|12653.7|12669.3|12654.3|12668.7|12653.7|0
1654079730000|2022-06-01 10:35:30|12667.5|12652.5|12667.5|12652.5|12667.5|12652.5|12667.5|12652.5|3
1654079740000|2022-06-01 10:35:40|12667.8|12652.8|12667.8|12652.8|12667.8|12652.8|12667.8|12652.8|0
1654079760000|2022-06-01 10:36:00|12668.2|12653.2|12668.2|12653.2|12668.2|12653.2|12668.2|12653.2|0
1654079770000|2022-06-01 10:36:10|12665|12650|12665.9|12650.9|12667.2|12652.2|12663.7|12648.7|1
1654079790000|2022-06-01 10:36:30|12666.8|12651.8|12664.2|12649.2|12666.8|12651.8|12664.2|12649.2|0
1654079800000|2022-06-01 10:36:40|12664.1|12649.1|12664.1|12649.1|12664.1|12649.1|12664.1|12649.1|2
1654079820000|2022-06-01 10:37:00|12665.8|12650.8|12662.2|12647.2|12665.8|12650.8|12662.2|12647.2|1
1654079850000|2022-06-01 10:37:30|12661.6|12646.6|12656.9|12641.9|12666.4|12646.6|12656.9|12641.4|1
1654079870000|2022-06-01 10:37:50|12658.7|12643.7|12656.7|12641.7|12662.2|12647.2|12656|12641|4
1654079880000|2022-06-01 10:38:00|12663.2|12648.2|12662|12647|12663.2|12648.2|12657.5|12642.5|6
1654079890000|2022-06-01 10:38:10|12661.7|12646.7|12657.2|12642.2|12661.7|12646.7|12657.2|12642.2|7
1654079900000|2022-06-01 10:38:20|12661.7|12646.7|12657.7|12642.7|12661.7|12646.7|12657.7|12642.7|1
1654079910000|2022-06-01 10:38:30|||||||||1
1654079920000|2022-06-01 10:38:40|12661.7|12646.7|12656.2|12641.2|12661.7|12646.7|12656.2|12641.2|2
1654079930000|2022-06-01 10:38:50|||||||||7
1654079940000|2022-06-01 10:39:00|12655.8|12640.8|12656|12641|12656.2|12641.2|12655.8|12640.8|5
1654079950000|2022-06-01 10:39:10|12656.6|12641.6|12657.5|12642.5|12657.5|12642.5|12656.5|12641.5|3
1654079960000|2022-06-01 10:39:20|12656.8|12641.8|12657|12642|12657.3|12642.3|12656|12641|5
1654079970000|2022-06-01 10:39:30|12657.3|12642.3|12654.6|12639.6|12657.3|12642.3|12652.8|12637.8|19
1654079980000|2022-06-01 10:39:40|12652.3|12637.3|12651.9|12636.9|12652.3|12637.3|12651.9|12636.9|0
1654079990000|2022-06-01 10:39:50|12650.6|12635.6|12654.9|12639.9|12657.2|12642.2|12650.6|12635.6|31
1654080000000|2022-06-01 10:40:00|12654.7|12639.7|12656.2|12641.2|12656.2|12641.2|12653.7|12638.7|4
1654080010000|2022-06-01 10:40:10|12656.8|12641.8|12652.5|12637.5|12656.8|12641.8|12651.5|12636.5|13
1654080030000|2022-06-01 10:40:30|12652.8|12637.8|12655.5|12640.5|12655.6|12640.6|12652.8|12637.8|2
1654080040000|2022-06-01 10:40:40|12655.8|12640.8|12655.8|12640.8|12655.8|12640.8|12655.8|12640.8|0
1654080060000|2022-06-01 10:41:00|12656.1|12641.1|12655.6|12640.6|12656.1|12641.1|12655.6|12640.6|2
1654080070000|2022-06-01 10:41:10|12654.9|12639.9|12655.6|12640.6|12655.6|12640.6|12654.9|12639.9|6
1654080080000|2022-06-01 10:41:20|||||||||1
1654080090000|2022-06-01 10:41:30|12655.9|12640.9|12655.6|12640.6|12655.9|12640.9|12655.6|12640.6|4
1654080100000|2022-06-01 10:41:40|12655.4|12640.4|12656.7|12641.7|12660.4|12645.4|12655.4|12640.4|4
1654080110000|2022-06-01 10:41:50|12656.4|12641.4|12656.4|12641.4|12656.4|12641.4|12656.4|12641.4|1
1654080120000|2022-06-01 10:42:00|||||||||1
1654080130000|2022-06-01 10:42:10|12656.2|12641.2|12656|12641|12656.2|12641.2|12655.7|12640.7|3
1654080140000|2022-06-01 10:42:20|||||||||1
1654080150000|2022-06-01 10:42:30|12656.7|12641.7|12656.7|12641.7|12656.7|12641.7|12656.7|12641.7|2
1654080160000|2022-06-01 10:42:40|12654|12639|12652.3|12637.3|12654|12639|12652.3|12637.3|16
1654080180000|2022-06-01 10:43:00|12651|12636|12651|12636|12651|12636|12651|12636|0
1654080260000|2022-06-01 10:44:20|12650.8|12635.8|12650.8|12635.8|12650.8|12635.8|12650|12635|1
1654080270000|2022-06-01 10:44:30|12651.1|12636.1|12647.6|12632.6|12651.1|12636.1|12647.6|12632.6|7
1654080300000|2022-06-01 10:45:00|||||||||4
1654080310000|2022-06-01 10:45:10|12651.3|12636.3|12650.4|12635.4|12651.3|12636.3|12650.4|12635.4|5
1654080320000|2022-06-01 10:45:20|12649.7|12634.7|12651.7|12636.7|12651.9|12636.9|12649.7|12634.7|9
1654080340000|2022-06-01 10:45:40|12651.1|12636.1|12651.1|12636.1|12651.1|12636.1|12651.1|12636.1|0
1654080360000|2022-06-01 10:46:00|12650.8|12635.8|12650.8|12635.8|12650.8|12635.8|12650.8|12635.8|0
1654080390000|2022-06-01 10:46:30|12650.7|12635.7|12650.7|12635.7|12650.7|12635.7|12650.7|12635.7|0
1654080400000|2022-06-01 10:46:40|12651.1|12636.1|12651.1|12636.1|12651.1|12636.1|12651.1|12636.1|0
1654080440000|2022-06-01 10:47:20|12650.4|12635.4|12649.5|12634.5|12650.4|12635.4|12649.4|12634.4|1
1654080470000|2022-06-01 10:47:50|12649.4|12634.4|12649.5|12634.5|12649.5|12634.5|12649.2|12634.2|0
1654080480000|2022-06-01 10:48:00|12649.1|12634.1|12651.7|12636.7|12651.7|12636.7|12649.1|12634.1|1
1654080490000|2022-06-01 10:48:10|12650|12635|12650|12635|12650|12635|12650|12635|0
1654080500000|2022-06-01 10:48:20|12649.9|12634.9|12649.7|12634.7|12649.9|12634.9|12649.3|12634.3|0
1654080510000|2022-06-01 10:48:30|12649|12634|12649|12634|12649|12634|12649|12634|2
1654080520000|2022-06-01 10:48:40|12648.7|12633.7|12648.7|12633.7|12648.7|12633.7|12648.7|12633.7|0
1654080530000|2022-06-01 10:48:50|||||||||1
1654080600000|2022-06-01 10:50:00|12648.3|12633.3|12649.3|12634.3|12649.8|12634.8|12647.1|12632.1|4
1654080660000|2022-06-01 10:51:00|12649.5|12634.5|12651.1|12636.1|12651.1|12636.1|12649.5|12634.5|2
1654080670000|2022-06-01 10:51:10|12650.8|12635.8|12650.8|12635.8|12650.8|12635.8|12650.8|12635.8|0
1654080690000|2022-06-01 10:51:30|12651|12636|12651|12636|12651|12636|12651|12636|0
1654080730000|2022-06-01 10:52:10|12650.9|12635.9|12650.9|12635.9|12650.9|12635.9|12650.9|12635.9|0
1654080750000|2022-06-01 10:52:30|12651.4|12636.4|12648.4|12633.4|12651.4|12636.4|12648.4|12633.4|24
1654080760000|2022-06-01 10:52:40|12648.2|12633.2|12651.4|12636.4|12651.7|12636.7|12648.2|12633.2|5
1654080780000|2022-06-01 10:53:00|12651.7|12636.7|12651.7|12636.7|12651.7|12636.7|12651.7|12636.7|0
1654080810000|2022-06-01 10:53:30|12652.1|12637.1|12652.1|12637.1|12652.1|12637.1|12652.1|12637.1|1
1654080830000|2022-06-01 10:53:50|12651.1|12636.1|12649.4|12634.4|12651.1|12636.1|12647.5|12632.5|4
1654080840000|2022-06-01 10:54:00|12648.9|12633.9|12650.9|12635.9|12652.4|12637.4|12646.7|12631.7|12
1654080850000|2022-06-01 10:54:10|12650.7|12635.7|12650.9|12635.9|12650.9|12635.9|12650.6|12635.6|0
1654080860000|2022-06-01 10:54:20|12649.9|12634.9|12648.4|12633.4|12649.9|12634.9|12648.4|12633.4|10
1654080910000|2022-06-01 10:55:10|12647.2|12632.2|12647.2|12632.2|12647.2|12632.2|12647.2|12632.2|1
1654080920000|2022-06-01 10:55:20|12650.2|12635.2|12651|12636|12651|12636|12650.2|12635.2|1
1654080930000|2022-06-01 10:55:30|12651.7|12636.7|12651.7|12636.7|12651.7|12636.7|12651.7|12636.7|0
1654080940000|2022-06-01 10:55:40|12652|12637|12648.7|12633.7|12652.4|12637.4|12648.7|12633.7|2
1654080950000|2022-06-01 10:55:50|12651.5|12636.5|12651.5|12636.5|12651.5|12636.5|12651.5|12636.5|0
1654080960000|2022-06-01 10:56:00|12651.7|12636.7|12651|12636|12651.7|12636.7|12649.9|12634.9|1
1654080970000|2022-06-01 10:56:10|12650.8|12635.8|12650.5|12635.5|12651|12636|12650.5|12635.5|1
1654080980000|2022-06-01 10:56:20|12650.7|12635.7|12650.7|12635.7|12651|12636|12650.5|12635.5|0
1654080990000|2022-06-01 10:56:30|12651|12636|12651|12636|12651|12636|12650.5|12635.5|0
1654081000000|2022-06-01 10:56:40|12650.5|12635.5|12651|12636|12651|12636|12650.5|12635.5|0
1654081010000|2022-06-01 10:56:50|12650.5|12635.5|12651|12636|12651|12636|12650.5|12635.5|0
1654081020000|2022-06-01 10:57:00|12650.5|12635.5|12651|12636|12651|12636|12650.5|12635.5|0
1654081030000|2022-06-01 10:57:10|12650.8|12635.8|12651|12636|12651|12636|12650.5|12635.5|0
1654081040000|2022-06-01 10:57:20|12650.8|12635.8|12651|12636|12651|12636|12650.5|12635.5|0
1654081050000|2022-06-01 10:57:30|12650.5|12635.5|12651|12636|12651|12636|12650.5|12635.5|0
1654081060000|2022-06-01 10:57:40|12650.8|12635.8|12651|12636|12651|12636|12650.5|12635.5|0
1654081070000|2022-06-01 10:57:50|12650.5|12635.5|12650.6|12635.6|12651|12636|12650.5|12635.5|0
1654081080000|2022-06-01 10:58:00|12651|12636|12641.3|12626.3|12651|12636|12641.3|12626.3|6
1654081090000|2022-06-01 10:58:10|12641.6|12626.6|12641.6|12626.6|12641.6|12626.6|12641.6|12626.6|0
1654081100000|2022-06-01 10:58:20|12644.9|12629.9|12641.7|12626.7|12645.8|12630.8|12639.3|12624.3|31
1654081110000|2022-06-01 10:58:30|12641.3|12626.3|12641.3|12626.3|12641.3|12626.3|12641.3|12626.3|25
1654081130000|2022-06-01 10:58:50|12639.8|12624.8|12639.8|12624.8|12639.8|12624.8|12639.8|12624.8|0
1654081140000|2022-06-01 10:59:00|12639.5|12624.5|12641.3|12626.3|12643|12628|12639.5|12624.5|2
1654081150000|2022-06-01 10:59:10|12641|12626|12641|12626|12641|12626|12641|12626|0
1654081170000|2022-06-01 10:59:30|12641.2|12626.2|12641.2|12626.2|12641.2|12626.2|12640.7|12625.7|4
1654081180000|2022-06-01 10:59:40|12640.7|12625.7|12641.2|12626.2|12641.2|12626.2|12640.7|12625.7|0
1654081190000|2022-06-01 10:59:50|12640.6|12625.6|12640.6|12625.6|12641.1|12626.1|12640.6|12625.6|1
1654081200000|2022-06-01 11:00:00|12639.8|12624.8|12640.1|12625.1|12640.1|12625.1|12639.8|12624.8|1
1654081260000|2022-06-01 11:01:00|12640.6|12625.6|12640.5|12625.5|12640.6|12625.6|12640.5|12625.5|0
1654081270000|2022-06-01 11:01:10|12640.4|12625.4|12648.3|12633.3|12648.6|12633.6|12640.4|12625.4|1
1654081280000|2022-06-01 11:01:20|12648.6|12633.6|12649.1|12634.1|12649.1|12634.1|12648.1|12633.1|0
1654081290000|2022-06-01 11:01:30|12648.1|12633.1|12651.8|12636.8|12652.3|12637.3|12648.1|12633.1|1
1654081300000|2022-06-01 11:01:40|12651.1|12636.1|12656.4|12641.4|12664.8|12649.8|12651.1|12636.1|18
1654081310000|2022-06-01 11:01:50|12656.2|12641.2|12650.6|12635.6|12656.2|12641.2|12650.6|12635.6|1
1654081320000|2022-06-01 11:02:00|12650.8|12635.8|12654.2|12639.2|12654.2|12639.2|12649.9|12634.9|1
1654081330000|2022-06-01 11:02:10|12653.1|12638.1|12653.6|12638.6|12653.6|12638.6|12653.1|12638.1|0
1654081340000|2022-06-01 11:02:20|12653.4|12638.4|12654.1|12639.1|12654.1|12639.1|12653.1|12638.1|0
1654081350000|2022-06-01 11:02:30|12653.7|12638.7|12666.1|12641.1|12666.1|12641.1|12653.1|12638.1|1
1654081360000|2022-06-01 11:02:40|12667.1|12642.1|12655.4|12640.4|12667.1|12649.6|12655.4|12640.4|2
1654081370000|2022-06-01 11:02:50|12653.6|12638.6|12655.7|12640.7|12655.7|12640.7|12653.2|12638.2|0
1654081380000|2022-06-01 11:03:00|12656.4|12641.4|12656.9|12641.9|12656.9|12641.9|12656.4|12641.4|0
1654081390000|2022-06-01 11:03:10|12656.7|12641.7|12660.9|12645.9|12660.9|12645.9|12656.4|12641.4|2
1654081400000|2022-06-01 11:03:20|12663.9|12648.9|12664.9|12649.9|12664.9|12649.9|12663.9|12648.9|0
1654081410000|2022-06-01 11:03:30|12663.9|12648.9|12669.4|12654.4|12669.4|12654.4|12663.9|12648.9|0
1654081420000|2022-06-01 11:03:40|12669.2|12654.2|12669.4|12654.4|12669.4|12654.4|12668.9|12653.9|0
1654081430000|2022-06-01 11:03:50|12669.2|12654.2|12665.9|12650.9|12671.1|12656.1|12665.9|12650.9|2
1654081440000|2022-06-01 11:04:00|12664.5|12649.5|12661.9|12646.9|12664.5|12649.5|12661.9|12646.9|7
1654081450000|2022-06-01 11:04:10|12662.9|12647.9|12659.4|12644.4|12663.9|12648.9|12659.4|12644.4|4
1654081460000|2022-06-01 11:04:20|12657.5|12642.5|12656.9|12641.9|12657.5|12642.5|12656.4|12641.4|0
1654081470000|2022-06-01 11:04:30|12658.1|12643.1|12661.9|12646.9|12661.9|12646.9|12658.1|12643.1|2
1654081480000|2022-06-01 11:04:40|12661.4|12646.4|12661.4|12646.4|12661.4|12646.4|12661.4|12646.4|0
1654081490000|2022-06-01 11:04:50|||||||||1
1654081500000|2022-06-01 11:05:00|||||||||1
1654081510000|2022-06-01 11:05:10|12660.4|12645.4|12658.1|12643.1|12660.4|12645.4|12658.1|12643.1|10
1654081560000|2022-06-01 11:06:00|12657.4|12642.4|12657.1|12642.1|12657.4|12642.4|12656.6|12641.6|4
1654081570000|2022-06-01 11:06:10|12658|12643|12658.5|12643.5|12658.5|12643.5|12658|12643|1
1654081580000|2022-06-01 11:06:20|12659.8|12644.8|12659.8|12644.8|12659.8|12644.8|12659.8|12644.8|1
1654081590000|2022-06-01 11:06:30|12660.7|12645.7|12660.7|12645.7|12660.7|12645.7|12660.7|12645.7|0
1654081610000|2022-06-01 11:06:50|12659.5|12644.5|12658.7|12643.7|12659.5|12644.5|12658.7|12643.7|1
1654081650000|2022-06-01 11:07:30|12657.5|12642.5|12651.7|12636.7|12657.5|12642.5|12650.9|12635.9|1
1654081660000|2022-06-01 11:07:40|12651.4|12636.4|12651.1|12636.1|12651.4|12636.4|12651.1|12636.1|0
1654081670000|2022-06-01 11:07:50|12650.4|12635.4|12650.7|12635.7|12652.5|12637.5|12650|12635|1
1654081680000|2022-06-01 11:08:00|12652|12637|12652|12637|12652|12637|12652|12637|0
1654081690000|2022-06-01 11:08:10|12654|12639|12654|12639|12654|12639|12654|12639|2
1654081730000|2022-06-01 11:08:50|12654.2|12639.2|12654.3|12639.3|12654.3|12639.3|12654.2|12639.2|0
1654081790000|2022-06-01 11:09:50|12655|12640|12655|12640|12655|12640|12655|12640|1
1654081800000|2022-06-01 11:10:00|12656|12641|12656|12641|12656|12641|12656|12641|0
1654081810000|2022-06-01 11:10:10|12654.3|12639.3|12653.3|12638.3|12654.3|12639.3|12652.8|12637.8|1
1654081820000|2022-06-01 11:10:20|12652.3|12637.3|12651.3|12636.3|12652.3|12637.3|12649.8|12634.8|2
1654081830000|2022-06-01 11:10:30|12650.1|12635.1|12649.1|12634.1|12650.1|12635.1|12649.1|12634.1|1
1654081850000|2022-06-01 11:10:50|12648.9|12633.9|12648.9|12633.9|12648.9|12633.9|12648.9|12633.9|0
1654081870000|2022-06-01 11:11:10|12648.8|12633.8|12645.2|12630.2|12648.8|12633.8|12645.2|12630.2|11
1654081880000|2022-06-01 11:11:20|12643.8|12628.8|12643.8|12628.8|12643.8|12628.8|12643.8|12628.8|0
1654081890000|2022-06-01 11:11:30|12648.1|12633.1|12649.1|12634.1|12649.1|12634.1|12647.6|12632.6|1
1654081910000|2022-06-01 11:11:50|12648.1|12633.1|12647.6|12632.6|12648.1|12633.1|12647.6|12632.6|1
1654081950000|2022-06-01 11:12:30|12646.6|12631.6|12645.9|12630.9|12646.6|12631.6|12645.9|12630.9|3
1654081960000|2022-06-01 11:12:40|12645.7|12630.7|12645.7|12630.7|12645.7|12630.7|12645.7|12630.7|0
1654081970000|2022-06-01 11:12:50|12645.6|12630.6|12646.6|12631.6|12646.6|12631.6|12645.2|12630.2|1
1654081990000|2022-06-01 11:13:10|||||||||4
1654082000000|2022-06-01 11:13:20|12646.9|12631.9|12646.9|12631.9|12646.9|12631.9|12646.9|12631.9|2
1654082010000|2022-06-01 11:13:30|12647|12632|12647.2|12632.2|12647.2|12632.2|12646.5|12631.5|1
1654082020000|2022-06-01 11:13:40|12646.9|12631.9|12646.9|12631.9|12646.9|12631.9|12646.9|12631.9|0
1654082050000|2022-06-01 11:14:10|12647.8|12632.8|12647.8|12632.8|12647.8|12632.8|12647.8|12632.8|0
1654082060000|2022-06-01 11:14:20|||||||||1
1654082070000|2022-06-01 11:14:30|12647.7|12632.7|12647.7|12632.7|12647.7|12632.7|12647.7|12632.7|0
1654082080000|2022-06-01 11:14:40|12647.5|12632.5|12647.5|12632.5|12647.5|12632.5|12647.5|12632.5|0
1654082090000|2022-06-01 11:14:50|12647.3|12632.3|12647.3|12632.3|12647.3|12632.3|12647.3|12632.3|0
1654082100000|2022-06-01 11:15:00|12645.3|12630.3|12643.3|12628.3|12645.3|12630.3|12643.3|12628.3|0
1654082110000|2022-06-01 11:15:10|12641.8|12626.8|12640.8|12625.8|12641.8|12626.8|12640.8|12625.8|0
1654082120000|2022-06-01 11:15:20|12640.6|12625.6|12644|12629|12645.7|12630.7|12640.6|12625.6|17
1654082130000|2022-06-01 11:15:30|12643.7|12628.7|12643.7|12628.7|12643.7|12628.7|12643.7|12628.7|0
1654082140000|2022-06-01 11:15:40|12644.2|12629.2|12644|12629|12644.2|12629.2|12644|12629|0
1654082170000|2022-06-01 11:16:10|12647.8|12622.8|12638.1|12623.1|12647.8|12627.5|12638.1|12622.8|33
1654082180000|2022-06-01 11:16:20|12638.5|12623.5|12638.5|12623.5|12638.5|12623.5|12638.5|12623.5|18
1654082200000|2022-06-01 11:16:40|12637.9|12622.9|12631.3|12616.3|12637.9|12622.9|12631.3|12616.3|4
1654082210000|2022-06-01 11:16:50|12630.1|12615.1|12628.3|12613.3|12630.3|12615.3|12628.3|12613.3|11
1654082220000|2022-06-01 11:17:00|12626.8|12611.8|12626.8|12611.8|12627.3|12612.3|12626.8|12611.8|2
1654082230000|2022-06-01 11:17:10|12626.3|12611.3|12625.2|12610.2|12628.9|12613.9|12625.2|12610.2|63
1654082240000|2022-06-01 11:17:20|12626.5|12611.5|12626.7|12611.7|12627.2|12612.2|12626.4|12611.4|9
1654082250000|2022-06-01 11:17:30|12626.5|12611.5|12626.7|12611.7|12626.7|12611.7|12625.8|12610.8|3
1654082260000|2022-06-01 11:17:40|12627.3|12612.3|12628|12613|12628|12613|12627.3|12612.3|1
1654082270000|2022-06-01 11:17:50|12627.3|12612.3|12627.3|12612.3|12627.3|12612.3|12627.3|12612.3|0
1654082280000|2022-06-01 11:18:00|12628.5|12613.5|12627.3|12612.3|12628.5|12613.5|12627.3|12612.3|1
1654082320000|2022-06-01 11:18:40|12625.3|12610.3|12623.1|12608.1|12625.3|12610.3|12623.1|12608.1|1
1654082330000|2022-06-01 11:18:50|12623.5|12608.5|12623.8|12608.8|12623.8|12608.8|12623.5|12608.5|3
1654082340000|2022-06-01 11:19:00|12624.1|12609.1|12624.3|12609.3|12624.3|12609.3|12624.1|12609.1|0
1654082360000|2022-06-01 11:19:20|12623.8|12608.8|12623.8|12608.8|12623.8|12608.8|12623.8|12608.8|1
1654082390000|2022-06-01 11:19:50|12624.3|12609.3|12624.1|12609.1|12624.3|12609.3|12624.1|12609.1|0
1654082400000|2022-06-01 11:20:00|12624.2|12609.2|12624.2|12609.2|12624.2|12609.2|12624.2|12609.2|1
1654082410000|2022-06-01 11:20:10|12623.1|12608.1|12622.7|12607.7|12623.1|12608.1|12622.7|12607.7|0
1654082420000|2022-06-01 11:20:20|12623.4|12608.4|12624.6|12609.6|12626.4|12611.4|12623.4|12608.4|4
1654082430000|2022-06-01 11:20:30|12623.2|12608.2|12623.2|12608.2|12623.2|12608.2|12623.2|12608.2|1
1654082440000|2022-06-01 11:20:40|||||||||1
1654082450000|2022-06-01 11:20:50|12622.9|12607.9|12622.2|12607.2|12622.9|12607.9|12622.2|12607.2|0
1654082460000|2022-06-01 11:21:00|12621.7|12606.7|12623.2|12608.2|12623.2|12608.2|12621.7|12606.7|2
1654082470000|2022-06-01 11:21:10|12624.9|12609.9|12624.9|12609.9|12624.9|12609.9|12624.9|12609.9|1
1654082480000|2022-06-01 11:21:20|12630|12615|12631|12616|12631|12616|12630|12615|10
1654082490000|2022-06-01 11:21:30|12631.7|12616.7|12631.7|12616.7|12631.7|12616.7|12631.7|12616.7|0
1654082500000|2022-06-01 11:21:40|12631.4|12616.4|12631.4|12616.4|12631.4|12616.4|12631|12616|0
1654082510000|2022-06-01 11:21:50|12630.5|12615.5|12630.5|12615.5|12630.5|12615.5|12630.5|12615.5|0
1654082520000|2022-06-01 11:22:00|12630|12615|12630|12615|12630|12615|12630|12615|0
1654082530000|2022-06-01 11:22:10|12629.5|12614.5|12629.5|12614.5|12629.5|12614.5|12629.5|12614.5|0
1654082540000|2022-06-01 11:22:20|12623.7|12608.7|12623|12608|12623.9|12608.9|12622.2|12607.2|4
1654082560000|2022-06-01 11:22:40|12623.2|12608.2|12622.9|12607.9|12623.2|12608.2|12622.9|12607.9|0
1654082570000|2022-06-01 11:22:50|12622.7|12607.7|12622.4|12607.4|12622.7|12607.7|12622.4|12607.4|2
1654082580000|2022-06-01 11:23:00|12621.9|12606.9|12622.4|12607.4|12622.4|12607.4|12621.9|12606.9|1
1654082590000|2022-06-01 11:23:10|12622.9|12607.9|12622.9|12607.9|12622.9|12607.9|12622.4|12607.4|0
1654082620000|2022-06-01 11:23:40|12622.8|12607.8|12621.8|12606.8|12622.8|12607.8|12621.8|12606.8|0
1654082630000|2022-06-01 11:23:50|||||||||1
1654082640000|2022-06-01 11:24:00|12622.2|12607.2|12624.4|12609.4|12624.4|12609.4|12621.9|12606.9|3
1654082670000|2022-06-01 11:24:30|12624.5|12609.5|12624.9|12609.9|12624.9|12609.9|12624.5|12609.5|0
1654082700000|2022-06-01 11:25:00|12623.7|12608.7|12623.7|12608.7|12623.7|12608.7|12623.7|12608.7|0
1654082710000|2022-06-01 11:25:10|12623.2|12608.2|12623.2|12608.2|12623.2|12608.2|12623.2|12608.2|0
1654082740000|2022-06-01 11:25:40|12623|12608|12622.7|12607.7|12623|12608|12622.7|12607.7|0
1654082760000|2022-06-01 11:26:00|12622.3|12607.3|12621.8|12606.8|12622.3|12607.3|12621.8|12606.8|0
1654082770000|2022-06-01 11:26:10|12622.1|12607.1|12622.1|12607.1|12622.1|12607.1|12622.1|12607.1|0
1654082780000|2022-06-01 11:26:20|12623.5|12608.5|12621.1|12606.1|12623.8|12608.8|12621.1|12606.1|9
1654082790000|2022-06-01 11:26:30|12622|12607|12622.6|12607.6|12623.1|12608.1|12621.8|12606.8|0
1654082800000|2022-06-01 11:26:40|12622.8|12607.8|12621.2|12606.2|12622.8|12607.8|12621.2|12606.2|2
1654082810000|2022-06-01 11:26:50|12622.5|12607.5|12622.5|12607.5|12622.5|12607.5|12622.5|12607.5|2
1654082820000|2022-06-01 11:27:00|12621.8|12606.8|12619.6|12604.6|12621.8|12606.8|12619.6|12604.6|4
1654082860000|2022-06-01 11:27:40|12619.1|12604.1|12619.1|12604.1|12619.1|12604.1|12619.1|12604.1|0
1654082890000|2022-06-01 11:28:10|12616.8|12601.8|12603.9|12588.9|12616.8|12601.8|12603.9|12588.9|50
1654082900000|2022-06-01 11:28:20|12603.8|12588.8|12603.5|12588.5|12604.1|12589.1|12603.1|12588.1|28
1654082910000|2022-06-01 11:28:30|12603.6|12588.6|12612|12597|12612|12597|12603.4|12588.4|4
1654082920000|2022-06-01 11:28:40|12611.8|12596.8|12611.8|12596.8|12611.8|12596.8|12611.8|12596.8|1
1654082940000|2022-06-01 11:29:00|12611.5|12596.5|12611.6|12596.6|12611.6|12596.6|12611.5|12596.5|0
1654082960000|2022-06-01 11:29:20|12611.1|12596.1|12610.5|12595.5|12611.1|12596.1|12610.5|12595.5|0
1654082970000|2022-06-01 11:29:30|12611|12596|12610.4|12595.4|12613|12598|12610.4|12595.4|11
1654082980000|2022-06-01 11:29:40|12610.1|12595.1|12609.4|12594.4|12610.1|12595.1|12609.1|12594.1|1
1654083000000|2022-06-01 11:30:00|12608.9|12593.9|12607.4|12592.4|12608.9|12593.9|12606.6|12591.6|0
1654083010000|2022-06-01 11:30:10|12607.1|12592.1|12605.1|12590.1|12607.7|12592.7|12605.1|12590.1|0
1654083020000|2022-06-01 11:30:20|12604.7|12589.7|12604.7|12589.7|12604.7|12589.7|12604.7|12589.7|0
1654083030000|2022-06-01 11:30:30|12604.5|12589.5|12605.9|12590.9|12605.9|12590.9|12603.9|12588.9|1
1654083040000|2022-06-01 11:30:40|12608.4|12593.4|12608.6|12593.6|12609.4|12594.4|12608.4|12593.4|6
1654083050000|2022-06-01 11:30:50|12607.9|12592.9|12608.2|12593.2|12608.2|12593.2|12607.9|12592.9|1
1654083060000|2022-06-01 11:31:00|12607.9|12592.9|12606.9|12591.9|12607.9|12592.9|12606.9|12591.9|1
1654083070000|2022-06-01 11:31:10|12605.4|12590.4|12601.1|12586.1|12607.4|12592.4|12601.1|12586.1|11
1654083080000|2022-06-01 11:31:20|12600.8|12585.8|12601.1|12586.1|12602|12587|12599.1|12584.1|2
1654083090000|2022-06-01 11:31:30|12601.8|12586.8|12602.5|12587.5|12602.8|12587.8|12601.8|12586.8|0
1654083100000|2022-06-01 11:31:40|12602.8|12587.8|12602.8|12587.8|12602.8|12587.8|12602.8|12587.8|0
1654083120000|2022-06-01 11:32:00|12602.1|12587.1|12602.1|12587.1|12602.1|12587.1|12602.1|12587.1|0
1654083130000|2022-06-01 11:32:10|12602|12587|12601.8|12586.8|12603.4|12588.4|12601.8|12586.8|0
1654083140000|2022-06-01 11:32:20|12601.1|12586.1|12602.8|12587.8|12603.1|12588.1|12601.1|12586.1|6
1654083150000|2022-06-01 11:32:30|12602.5|12587.5|12602|12587|12605.1|12590.1|12601.1|12586.1|5
1654083160000|2022-06-01 11:32:40|12601.6|12586.6|12601.9|12586.9|12602.3|12587.3|12601.1|12586.1|1
1654083170000|2022-06-01 11:32:50|12601.1|12586.1|12601.5|12586.5|12601.8|12586.8|12600.3|12585.3|2
1654083180000|2022-06-01 11:33:00|12601.3|12586.3|12601.3|12586.3|12601.3|12586.3|12600.6|12585.6|0
1654083190000|2022-06-01 11:33:10|12599.4|12584.4|12596.9|12581.9|12599.8|12584.8|12596.1|12581.1|11
1654083200000|2022-06-01 11:33:20|12594.6|12579.6|12595.6|12580.6|12596.7|12581.7|12594.6|12579.6|1
1654083210000|2022-06-01 11:33:30|12595.1|12580.1|12595.1|12580.1|12595.1|12580.1|12595.1|12580.1|0
1654083220000|2022-06-01 11:33:40|12594.4|12579.4|12594.4|12579.4|12594.4|12579.4|12594.4|12579.4|6
1654083240000|2022-06-01 11:34:00|12595.4|12580.4|12595.9|12580.9|12595.9|12580.9|12595.4|12580.4|1
1654083250000|2022-06-01 11:34:10|12604.2|12589.2|12602.7|12587.7|12604.2|12589.2|12600.9|12585.9|7
1654083260000|2022-06-01 11:34:20|12602.9|12587.9|12602.7|12587.7|12603.4|12588.4|12601.4|12586.4|0
1654083270000|2022-06-01 11:34:30|12603.4|12588.4|12602.6|12587.6|12609.2|12594.2|12601.2|12586.2|7
1654083280000|2022-06-01 11:34:40|12602.1|12587.1|12602.6|12587.6|12605|12590|12601.6|12586.6|2
1654083290000|2022-06-01 11:34:50|12602.4|12587.4|12601.1|12586.1|12605.1|12590.1|12599.9|12584.9|4
1654083300000|2022-06-01 11:35:00|12600.1|12585.1|12600.9|12585.9|12601.1|12586.1|12599.6|12584.6|1
1654083310000|2022-06-01 11:35:10|12600.7|12585.7|12601.4|12586.4|12602|12587|12600.7|12585.7|2
1654083330000|2022-06-01 11:35:30|12600.4|12585.4|12600.4|12585.4|12600.4|12585.4|12600.4|12585.4|0
1654083340000|2022-06-01 11:35:40|12599.7|12584.7|12600.2|12585.2|12600.2|12585.2|12599.7|12584.7|0
1654083350000|2022-06-01 11:35:50|12600.4|12585.4|12600|12585|12602.1|12587.1|12599.9|12584.9|2
1654083360000|2022-06-01 11:36:00|12598.5|12583.5|12598.9|12583.9|12598.9|12583.9|12598.5|12583.5|1
1654083380000|2022-06-01 11:36:20|12599.1|12584.1|12598.6|12583.6|12599.1|12584.1|12598.6|12583.6|3
1654083390000|2022-06-01 11:36:30|12597.1|12582.1|12603.4|12588.4|12603.9|12588.9|12597.1|12582.1|10
1654083400000|2022-06-01 11:36:40|12601.8|12586.8|12599.8|12584.8|12601.8|12586.8|12599.8|12584.8|1
1654083420000|2022-06-01 11:37:00|12600.1|12585.1|12599.6|12584.6|12600.1|12585.1|12599.6|12584.6|0
1654083440000|2022-06-01 11:37:20|12599.2|12584.2|12600.9|12585.9|12605.6|12590.6|12599.2|12584.2|6
1654083450000|2022-06-01 11:37:30|12600.6|12585.6|12600.2|12585.2|12600.6|12585.6|12600.2|12585.2|0
1654083470000|2022-06-01 11:37:50|12600.1|12585.1|12600.1|12585.1|12600.1|12585.1|12600.1|12585.1|0
1654083480000|2022-06-01 11:38:00|12598.3|12583.3|12598.3|12583.3|12598.3|12583.3|12598.3|12583.3|0
1654083490000|2022-06-01 11:38:10|12597.8|12582.8|12591.1|12576.1|12597.8|12582.8|12590.9|12575.9|8
1654083500000|2022-06-01 11:38:20|12592.7|12577.7|12599.1|12584.1|12599.1|12584.1|12592.7|12577.7|3
1654083520000|2022-06-01 11:38:40|12603.5|12588.5|12610.9|12595.9|12610.9|12595.9|12603.5|12588.5|3
1654083530000|2022-06-01 11:38:50|12608.6|12593.6|12606.2|12591.2|12608.6|12593.6|12605.2|12590.2|1
1654083540000|2022-06-01 11:39:00|12606|12591|12606|12591|12606|12591|12606|12591|0
1654083550000|2022-06-01 11:39:10|12605.9|12590.9|12612.2|12597.2|12612.2|12597.2|12605.9|12590.9|8
1654083560000|2022-06-01 11:39:20|12612.1|12597.1|12601|12586|12612.1|12597.1|12599|12584|4
1654083570000|2022-06-01 11:39:30|12599.9|12584.9|12599.9|12584.9|12599.9|12584.9|12599.9|12584.9|0
1654083580000|2022-06-01 11:39:40|12599.7|12584.7|12596.6|12581.6|12599.7|12584.7|12596.6|12581.6|2
1654083590000|2022-06-01 11:39:50|12595.5|12580.5|12597.3|12582.3|12597.8|12582.8|12595|12580|4
1654083600000|2022-06-01 11:40:00|12597.6|12582.6|12595.1|12580.1|12597.6|12582.6|12595.1|12580.1|3
1654083610000|2022-06-01 11:40:10|||||||||1
1654083620000|2022-06-01 11:40:20|12594.9|12579.9|12596.4|12581.4|12597.3|12582.3|12593.1|12578.1|2
1654083630000|2022-06-01 11:40:30|12596.1|12581.1|12594|12579|12596.9|12581.9|12594|12579|1
1654083640000|2022-06-01 11:40:40|12593.5|12578.5|12592|12577|12593.5|12578.5|12592|12577|1
1654083650000|2022-06-01 11:40:50|12592.3|12577.3|12596.6|12581.6|12596.6|12581.6|12591.8|12576.8|2
1654083660000|2022-06-01 11:41:00|12597.3|12582.3|12596.8|12581.8|12597.4|12582.4|12596.8|12581.8|0
1654083680000|2022-06-01 11:41:20|12596.6|12581.6|12596.6|12581.6|12596.6|12581.6|12596.6|12581.6|0
1654083690000|2022-06-01 11:41:30|12596.7|12581.7|12597.7|12582.7|12598.1|12583.1|12596.1|12581.1|4
1654083700000|2022-06-01 11:41:40|12597.4|12582.4|12597.4|12582.4|12597.4|12582.4|12597.4|12582.4|0
1654083720000|2022-06-01 11:42:00|12597.6|12582.6|12601.1|12586.1|12601.9|12586.9|12597.6|12582.6|2
1654083730000|2022-06-01 11:42:10|12600.7|12585.7|12600.7|12585.7|12600.7|12585.7|12600.7|12585.7|0
1654083740000|2022-06-01 11:42:20|12600.2|12585.2|12600.1|12585.1|12600.2|12585.2|12600.1|12585.1|0
1654083750000|2022-06-01 11:42:30|12600.4|12585.4|12600.4|12585.4|12600.4|12585.4|12600.4|12585.4|0
1654083770000|2022-06-01 11:42:50|12600.7|12585.7|12600.7|12585.7|12600.7|12585.7|12600.7|12585.7|0
1654083790000|2022-06-01 11:43:10|12601.6|12586.6|12602.2|12587.2|12602.2|12587.2|12601.6|12586.6|0
1654083800000|2022-06-01 11:43:20|12603.7|12588.7|12603.7|12588.7|12603.7|12588.7|12603.7|12588.7|0
1654083810000|2022-06-01 11:43:30|12602.9|12587.9|12602.9|12587.9|12602.9|12587.9|12602.9|12587.9|1
1654083850000|2022-06-01 11:44:10|12599.5|12584.5|12591.6|12576.6|12599.5|12584.5|12591.6|12576.6|1
1654083860000|2022-06-01 11:44:20|12591.4|12576.4|12590|12575|12591.4|12576.4|12589.9|12574.9|3
1654083870000|2022-06-01 11:44:30|12589.7|12574.7|12570.3|12555.3|12589.7|12574.7|12570.2|12555.2|25
1654083880000|2022-06-01 11:44:40|12570|12555|12568.8|12553.8|12570.1|12555.1|12568.8|12553.8|1
1654083900000|2022-06-01 11:45:00|12568.2|12553.2|12569.2|12554.2|12569.2|12554.2|12568.2|12553.2|1
1654083920000|2022-06-01 11:45:20|12564.7|12549.7|12561.8|12546.8|12564.7|12549.7|12561.7|12546.7|22
1654083930000|2022-06-01 11:45:30|12563.2|12548.2|12564.2|12549.2|12567.6|12552.6|12563.2|12548.2|14
1654083940000|2022-06-01 11:45:40|12564.4|12549.4|12565.9|12550.9|12566.2|12551.2|12564.4|12549.4|4
1654083950000|2022-06-01 11:45:50|12566.8|12551.8|12555|12540|12567.7|12552.7|12553.5|12538.5|11
1654083960000|2022-06-01 11:46:00|12554.5|12539.5|12543.3|12528.3|12554.5|12539.5|12543.3|12528.3|5
1654083970000|2022-06-01 11:46:10|12543.9|12528.9|12538.8|12523.8|12545.4|12530.4|12538.3|12523.3|51
1654083980000|2022-06-01 11:46:20|12538.3|12523.3|12540.2|12525.2|12541.1|12526.1|12538.3|12523.3|2
1654083990000|2022-06-01 11:46:30|12540.3|12525.3|12537.4|12522.4|12541.3|12526.3|12537.4|12522.4|52
1654084000000|2022-06-01 11:46:40|12538.3|12523.3|12538.6|12523.6|12539.3|12524.3|12536.8|12521.8|4
1654084010000|2022-06-01 11:46:50|12537.9|12522.9|12537.9|12522.9|12537.9|12522.9|12537.9|12522.9|0
1654084020000|2022-06-01 11:47:00|12540.3|12525.3|12527.7|12512.7|12540.9|12525.9|12527.7|12512.7|3
1654084030000|2022-06-01 11:47:10|12524.9|12509.9|12524.9|12509.9|12525|12510|12524.2|12509.2|26
1654084040000|2022-06-01 11:47:20|12523.9|12508.9|12518.2|12503.2|12523.9|12508.9|12518.2|12503.2|8
1654084050000|2022-06-01 11:47:30|12518.6|12503.6|12517.2|12502.2|12518.6|12503.6|12517|12502|16
1654084060000|2022-06-01 11:47:40|12516.8|12501.8|12516.8|12501.8|12516.8|12501.8|12516.8|12501.8|3
1654084070000|2022-06-01 11:47:50|12517.5|12502.5|12517.9|12502.9|12517.9|12502.9|12517.5|12502.5|3
1654084080000|2022-06-01 11:48:00|12517.2|12502.2|12518|12503|12518|12503|12517.2|12502.2|1
1654084090000|2022-06-01 11:48:10|12517.2|12502.2|12516.8|12501.8|12517.3|12502.3|12516.8|12501.8|2
1654084100000|2022-06-01 11:48:20|12516.1|12501.1|12516.1|12501.1|12516.1|12501.1|12516.1|12501.1|3
1654084110000|2022-06-01 11:48:30|12516.6|12501.6|12511.6|12496.6|12516.6|12501.6|12511.6|12496.6|13
1654084120000|2022-06-01 11:48:40|12512.4|12497.4|12511.9|12496.9|12513|12498|12511.9|12496.9|3
1654084130000|2022-06-01 11:48:50|12512.6|12497.6|12511.8|12496.8|12512.6|12497.6|12511.4|12496.4|7
1654084140000|2022-06-01 11:49:00|12511.9|12496.9|12512.5|12497.5|12514.1|12499.1|12511.9|12496.9|9
1654084150000|2022-06-01 11:49:10|12510.6|12495.6|12510|12495|12510.6|12495.6|12510|12495|3
1654084160000|2022-06-01 11:49:20|12507.8|12492.8|12504.7|12489.7|12507.8|12492.8|12504.7|12489.7|47
1654084170000|2022-06-01 11:49:30|12505|12490|12497.4|12482.4|12505|12490|12497.3|12482.3|21
1654084180000|2022-06-01 11:49:40|||||||||16
1654084190000|2022-06-01 11:49:50|12498.1|12483.1|12503.2|12488.2|12503.4|12488.4|12498.1|12483.1|5
1654084200000|2022-06-01 11:50:00|12502.4|12487.4|12503.5|12488.5|12504.2|12489.2|12502.4|12487.4|12
1654084210000|2022-06-01 11:50:10|12503.9|12488.9|12501.8|12486.8|12504.1|12489.1|12501.8|12486.8|2
1654084220000|2022-06-01 11:50:20|12501.6|12486.6|12496.8|12481.8|12501.6|12486.6|12496.8|12481.8|2
1654084230000|2022-06-01 11:50:30|12493|12478|12493|12478|12493|12478|12493|12478|1
1654084240000|2022-06-01 11:50:40|12493.6|12478.6|12493.6|12478.6|12493.6|12478.6|12493.6|12478.6|32
1654084250000|2022-06-01 11:50:50|12494|12479|12495|12480|12495.2|12480.2|12494|12479|6
1654084260000|2022-06-01 11:51:00|12495.2|12480.2|12495.2|12480.2|12495.3|12480.3|12494.8|12479.8|1
1654084270000|2022-06-01 11:51:10|12495.5|12480.5|12495.2|12480.2|12495.5|12480.5|12494.8|12479.8|0
1654084280000|2022-06-01 11:51:20|12495.5|12480.5|12494.7|12479.7|12495.5|12480.5|12494.7|12479.7|0
1654084290000|2022-06-01 11:51:30|12495.3|12480.3|12500.3|12485.3|12500.7|12485.7|12495.3|12480.3|1
1654084300000|2022-06-01 11:51:40|12501.7|12486.7|12510.3|12495.3|12523|12498|12501.7|12486.7|10
1654084310000|2022-06-01 11:51:50|12510.4|12495.4|12505.4|12490.4|12510.6|12495.6|12504.7|12489.7|1
1654084320000|2022-06-01 11:52:00|12505|12490|12505.3|12490.3|12505.9|12490.9|12504.7|12489.7|1
1654084330000|2022-06-01 11:52:10|12505.5|12490.5|12496.2|12481.2|12505.5|12490.5|12496|12481|7
1654084360000|2022-06-01 11:52:40|12495.8|12480.8|12496.3|12481.3|12496.3|12481.3|12495.5|12480.5|0
1654084380000|2022-06-01 11:53:00|12496|12481|12496.5|12481.5|12496.7|12481.7|12496|12481|1
1654084390000|2022-06-01 11:53:10|12496|12481|12499|12484|12499|12484|12495.3|12480.3|4
1654084400000|2022-06-01 11:53:20|12495.6|12480.6|12494.9|12479.9|12495.6|12480.6|12494.9|12479.9|9
1654084410000|2022-06-01 11:53:30|12495.6|12480.6|12495.6|12480.6|12495.6|12480.6|12495.6|12480.6|1
1654084420000|2022-06-01 11:53:40|12496.3|12481.3|12497|12482|12497|12482|12496.3|12481.3|2
1654084430000|2022-06-01 11:53:50|||||||||1
1654084440000|2022-06-01 11:54:00|12496.8|12481.8|12497|12482|12497.5|12482.5|12496.5|12481.5|0
1654084470000|2022-06-01 11:54:30|12496.9|12481.9|12500.4|12485.4|12505.4|12490.4|12496.9|12481.9|3
1654084480000|2022-06-01 11:54:40|12500.1|12485.1|12499.9|12484.9|12500.1|12485.1|12499.9|12484.9|0
1654084490000|2022-06-01 11:54:50|12498.6|12483.6|12498.6|12483.6|12498.6|12483.6|12498.6|12483.6|0
1654084500000|2022-06-01 11:55:00|12498.2|12483.2|12498.6|12483.6|12498.6|12483.6|12498.2|12483.2|5
1654084540000|2022-06-01 11:55:40|12498.2|12483.2|12498.2|12483.2|12498.2|12483.2|12498.2|12483.2|0
1654084550000|2022-06-01 11:55:50|12496.6|12481.6|12498.6|12483.6|12498.6|12483.6|12496.6|12481.6|1
1654084560000|2022-06-01 11:56:00|12499.9|12484.9|12498.2|12483.2|12500.1|12485.1|12498.2|12483.2|1
1654084570000|2022-06-01 11:56:10|12497.7|12482.7|12496.7|12481.7|12498.4|12483.4|12496.5|12481.5|0
1654084580000|2022-06-01 11:56:20|12496.2|12481.2|12497.9|12482.9|12497.9|12482.9|12496.2|12481.2|2
1654084590000|2022-06-01 11:56:30|12496.5|12481.5|12496.7|12481.7|12497.4|12482.4|12496.4|12481.4|0
1654084600000|2022-06-01 11:56:40|12496.5|12481.5|12496.7|12481.7|12496.7|12481.7|12496.2|12481.2|0
1654084620000|2022-06-01 11:57:00|12497|12482|12500.4|12485.4|12500.4|12485.4|12497|12482|2
1654084630000|2022-06-01 11:57:10|12501|12486|12512.5|12497.5|12512.7|12497.7|12501|12486|2
1654084640000|2022-06-01 11:57:20|12513.4|12498.4|12513.8|12498.8|12516.5|12501.5|12513.4|12498.4|2
1654084650000|2022-06-01 11:57:30|12513.5|12498.5|12513.3|12498.3|12513.5|12498.5|12513.1|12498.1|1
1654084660000|2022-06-01 11:57:40|12516.4|12501.4|12512.8|12497.8|12517.1|12502.1|12512.8|12497.8|0
1654084670000|2022-06-01 11:57:50|12517.6|12502.6|12512.8|12497.8|12517.6|12502.6|12512.6|12497.6|1
1654084680000|2022-06-01 11:58:00|12513.3|12498.3|12512.1|12497.1|12513.5|12498.5|12511.8|12496.8|1
1654084690000|2022-06-01 11:58:10|12511.5|12496.5|12515.1|12500.1|12515.1|12500.1|12511.5|12496.5|0
1654084700000|2022-06-01 11:58:20|12512.8|12497.8|12513.1|12498.1|12513.1|12498.1|12512.8|12497.8|1
1654084710000|2022-06-01 11:58:30|12516.1|12501.1|12505.8|12490.8|12516.7|12501.7|12505.8|12490.8|8
1654084720000|2022-06-01 11:58:40|12505.9|12490.9|12505.2|12490.2|12505.9|12490.9|12505.2|12490.2|0
1654084730000|2022-06-01 11:58:50|12507.1|12492.1|12511.9|12496.9|12513.7|12498.7|12507.1|12492.1|9
1654084740000|2022-06-01 11:59:00|12512.3|12497.3|12517|12502|12517.4|12502|12512.2|12492.4|3
1654084750000|2022-06-01 11:59:10|12517.2|12502.2|12518.3|12503.3|12519.2|12504.2|12517.2|12502.2|0
1654084780000|2022-06-01 11:59:40|12517.3|12502.3|12517.3|12502.3|12517.3|12502.3|12517.2|12502.2|0
1654084800000|2022-06-01 12:00:00|12516.8|12501.8|12526.3|12511.3|12526.3|12511.3|12516|12501|8
1654084810000|2022-06-01 12:00:10|12526.8|12511.8|12535.7|12520.7|12536|12521|12526.8|12511.8|1
1654084820000|2022-06-01 12:00:20|12535.9|12520.9|12538.5|12523.5|12538.5|12523.5|12535.9|12520.9|0
1654084830000|2022-06-01 12:00:30|12539.8|12524.8|12536|12521|12541|12526|12536|12521|16
1654084840000|2022-06-01 12:00:40|12535.2|12520.2|12535.2|12520.2|12535.2|12520.2|12535.2|12520.2|0
1654084850000|2022-06-01 12:00:50|12535.7|12520.7|12534.9|12519.9|12535.9|12520.9|12534.9|12519.9|3
1654084860000|2022-06-01 12:01:00|12541.2|12526.2|12544.2|12529.2|12544.2|12529.2|12539.7|12524.7|2
1654084870000|2022-06-01 12:01:10|12548.7|12533.7|12550.6|12535.6|12551.7|12536.7|12547.1|12532.1|9
1654084880000|2022-06-01 12:01:20|12549.8|12534.8|12548.5|12533.5|12550.2|12535.2|12548.5|12533.5|2
1654084890000|2022-06-01 12:01:30|12548.7|12533.7|12545.3|12530.3|12548.7|12533.7|12545.3|12530.3|9
1654084900000|2022-06-01 12:01:40|12544.9|12529.9|12540.9|12525.9|12544.9|12529.9|12540.9|12525.9|4
1654084910000|2022-06-01 12:01:50|12532.6|12517.6|12523.2|12508.2|12532.6|12517.6|12520.9|12505.9|12
1654084920000|2022-06-01 12:02:00|12524.8|12509.8|12528.1|12513.1|12528.1|12513.1|12524.8|12509.8|1
1654084930000|2022-06-01 12:02:10|12528.2|12513.2|12539.4|12524.4|12539.4|12524.4|12528.2|12513.2|8
1654084940000|2022-06-01 12:02:20|12539.9|12524.9|12539.9|12524.9|12539.9|12524.9|12539.9|12524.9|1
1654084950000|2022-06-01 12:02:30|12539.2|12524.2|12539.2|12524.2|12539.2|12524.2|12539.2|12524.2|0
1654084960000|2022-06-01 12:02:40|12538.6|12523.6|12556.7|12541.7|12558.9|12541.7|12538.6|12523.6|3
1654084970000|2022-06-01 12:02:50|12555.1|12540.1|12559.7|12544.7|12559.7|12544.7|12555.1|12540.1|4
1654084980000|2022-06-01 12:03:00|12559.5|12544.5|12552.2|12537.2|12560.2|12545.2|12551|12536|8
1654084990000|2022-06-01 12:03:10|12548.7|12533.7|12543.7|12528.7|12548.7|12533.7|12543.7|12528.7|2
1654085000000|2022-06-01 12:03:20|12544.2|12529.2|12544.3|12529.3|12544.3|12529.3|12544.2|12529.2|0
1654085010000|2022-06-01 12:03:30|12545|12530|12543.5|12528.5|12545|12530|12543.5|12528.5|0
1654085020000|2022-06-01 12:03:40|12542.1|12527.1|12541.8|12526.8|12542.1|12527.1|12541.8|12526.8|1
1654085030000|2022-06-01 12:03:50|12541|12526|12542.6|12527.6|12542.6|12527.6|12541|12526|3
1654085040000|2022-06-01 12:04:00|12541.3|12526.3|12541.3|12526.3|12541.3|12526.3|12541.3|12526.3|1
1654085050000|2022-06-01 12:04:10|12540.8|12525.8|12540|12525|12540.8|12525.8|12539.2|12524.2|3
1654085060000|2022-06-01 12:04:20|12543.9|12528.9|12547.7|12532.7|12547.7|12532.7|12543.9|12528.9|7
1654085070000|2022-06-01 12:04:30|12546.8|12531.8|12546.2|12531.2|12546.8|12531.8|12545.9|12530.9|1
1654085080000|2022-06-01 12:04:40|12547.2|12532.2|12548.1|12533.1|12548.1|12533.1|12547.2|12532.2|4
1654085090000|2022-06-01 12:04:50|12548.2|12533.2|12548.2|12533.2|12548.2|12533.2|12548.2|12533.2|0
1654085100000|2022-06-01 12:05:00|12548.9|12533.9|12548.9|12533.9|12548.9|12533.9|12548.9|12533.9|42
1654085110000|2022-06-01 12:05:10|12548.7|12533.7|12548.9|12533.9|12549.2|12534.2|12548.7|12533.7|11
1654085120000|2022-06-01 12:05:20|12549.7|12534.7|12544.6|12529.6|12549.7|12534.7|12544.6|12529.6|20
1654085130000|2022-06-01 12:05:30|12543.3|12528.3|12542.1|12527.1|12543.3|12528.3|12542.1|12527.1|2
1654085140000|2022-06-01 12:05:40|12547.2|12532.2|12547.2|12532.2|12548.3|12533.3|12547.2|12532.2|1
1654085150000|2022-06-01 12:05:50|12547.6|12532.6|12549.9|12534.9|12550.4|12535.4|12547.6|12532.6|3
1654085160000|2022-06-01 12:06:00|12550.1|12535.1|12550.7|12535.7|12551.4|12536.4|12548.8|12533.8|1
1654085170000|2022-06-01 12:06:10|12548.1|12533.1|12545.4|12530.4|12548.1|12533.1|12544.4|12529.4|4
1654085180000|2022-06-01 12:06:20|12544.7|12529.7|12544.7|12529.7|12544.7|12529.7|12544.7|12529.7|0
1654085190000|2022-06-01 12:06:30|12545.2|12530.2|12545.2|12530.2|12545.2|12530.2|12545.2|12530.2|0
1654085200000|2022-06-01 12:06:40|12544.7|12529.7|12549.3|12534.3|12549.3|12534.3|12544.7|12529.7|17
1654085210000|2022-06-01 12:06:50|12554.5|12539.5|12558.8|12543.8|12558.8|12543.8|12554.5|12539.5|3
1654085220000|2022-06-01 12:07:00|12559.5|12544.5|12566.6|12551.6|12567.2|12552.2|12559.5|12544.5|2
1654085230000|2022-06-01 12:07:10|12566.8|12551.8|12566.8|12551.8|12566.8|12551.8|12566.8|12551.8|0
1654085240000|2022-06-01 12:07:20|12569.5|12554.5|12569|12554|12569.5|12554.5|12568.2|12553.2|1
1654085250000|2022-06-01 12:07:30|12569.5|12554.5|12567.6|12552.6|12569.5|12554.5|12567.6|12552.6|3
1654085260000|2022-06-01 12:07:40|12567.3|12552.3|12580.5|12565.5|12594|12565.5|12567.3|12552.3|7
1654085270000|2022-06-01 12:07:50|12581.5|12566.5|12569.3|12554.3|12584.1|12569.1|12569.3|12554.3|8
1654085280000|2022-06-01 12:08:00|12569.2|12554.2|12559.9|12544.9|12569.2|12554.2|12559.9|12544.9|2
1654085290000|2022-06-01 12:08:10|12560.5|12545.5|12561.4|12546.4|12561.4|12546.4|12560.5|12545.5|0
1654085300000|2022-06-01 12:08:20|12561.9|12546.9|12563.7|12548.7|12563.7|12548.7|12561.9|12546.9|0
1654085310000|2022-06-01 12:08:30|12563.4|12548.4|12559.9|12544.9|12563.4|12548.4|12559.9|12544.9|1
1654085320000|2022-06-01 12:08:40|12560.7|12545.7|12560|12545|12560.7|12545.7|12560|12545|0
1654085330000|2022-06-01 12:08:50|12560.5|12545.5|12559.3|12544.3|12560.5|12545.5|12558.7|12543.7|4
1654085340000|2022-06-01 12:09:00|12559.2|12544.2|12558.7|12543.7|12559.7|12544.7|12558.2|12543.2|0
1654085360000|2022-06-01 12:09:20|12559.4|12544.4|12559.4|12544.4|12559.4|12544.4|12559.4|12544.4|0
1654085370000|2022-06-01 12:09:30|12560.7|12545.7|12558.5|12543.5|12560.8|12545.8|12558.5|12543.5|1
1654085380000|2022-06-01 12:09:40|12559.1|12544.1|12555.5|12540.5|12560.6|12545.6|12555.5|12540.5|2
1654085390000|2022-06-01 12:09:50|12555.6|12540.6|12557.9|12542.9|12559.2|12544.2|12555.6|12540.6|0
1654085400000|2022-06-01 12:10:00|12558.2|12543.2|12561.6|12546.6|12563|12548|12558.2|12543.2|0
1654085410000|2022-06-01 12:10:10|12562.2|12547.2|12559.5|12544.5|12562.2|12547.2|12559.5|12544.5|1
1654085420000|2022-06-01 12:10:20|12560.4|12545.4|12563.6|12548.6|12569.5|12554.5|12560.4|12545.4|2
1654085430000|2022-06-01 12:10:30|12563|12548|12561.6|12546.6|12563|12548|12561.6|12546.6|2
1654085440000|2022-06-01 12:10:40|12562.1|12547.1|12566.4|12551.4|12566.7|12551.7|12561.9|12546.9|1
1654085450000|2022-06-01 12:10:50|12564.9|12549.9|12565.8|12550.8|12565.8|12550.8|12563.6|12548.6|5
1654085460000|2022-06-01 12:11:00|12565.3|12550.3|12571.2|12556.2|12571.2|12556.2|12565|12550|10
1654085470000|2022-06-01 12:11:10|12571.7|12556.7|12571.7|12556.7|12571.7|12556.7|12571.7|12556.7|0
1654085480000|2022-06-01 12:11:20|12571.2|12556.2|12570.3|12555.3|12571.2|12556.2|12569.9|12554.9|2
1654085500000|2022-06-01 12:11:40|12570.6|12555.6|12565.2|12550.2|12570.6|12555.6|12565.2|12550.2|2
1654085510000|2022-06-01 12:11:50|12565|12550|12560.9|12545.9|12565|12550|12560.9|12545.9|4
1654085530000|2022-06-01 12:12:10|12561.2|12546.2|12561.2|12546.2|12561.2|12546.2|12561.2|12546.2|2
1654085540000|2022-06-01 12:12:20|12560.8|12545.8|12551|12536|12560.8|12545.8|12551|12536|3
1654085550000|2022-06-01 12:12:30|12550.8|12535.8|12550.7|12535.7|12550.8|12535.8|12550.7|12535.7|1
1654085560000|2022-06-01 12:12:40|12552|12514.5|12555.2|12517.7|12555.2|12517.7|12552|12514.5|10
1654085570000|2022-06-01 12:12:50|12553.6|12516.1|12549.8|12534.8|12553.6|12534.8|12546|12516.1|1
1654085580000|2022-06-01 12:13:00|12550.3|12535.3|12556|12541|12560|12545|12550.3|12535.3|9
1654085590000|2022-06-01 12:13:10|12556.2|12541.2|12548.5|12533.5|12557.9|12542.9|12548.5|12533.5|1
1654085610000|2022-06-01 12:13:30|12562.5|12537.5|12557.1|12542.1|12563.3|12542.1|12557.1|12537.5|2
1654085620000|2022-06-01 12:13:40|12554.3|12539.3|12553.8|12538.8|12554.8|12539.8|12551.3|12536.3|0
1654085630000|2022-06-01 12:13:50|12553.3|12538.3|12556.6|12541.6|12556.6|12541.6|12549.8|12534.8|1
1654085640000|2022-06-01 12:14:00|12556.5|12541.5|12556.5|12541.5|12556.5|12541.5|12556.5|12541.5|0
1654085650000|2022-06-01 12:14:10|12568.2|12553.2|12573.5|12558.5|12578.5|12563.4|12567.3|12552.3|20
1654085660000|2022-06-01 12:14:20|12573.4|12558.4|12576.1|12561.1|12594.1|12561.1|12573|12554.1|3
1654085670000|2022-06-01 12:14:30|12575.8|12560.8|12575.9|12560.9|12576.1|12561.1|12575.1|12560.1|3
1654085680000|2022-06-01 12:14:40|12577.5|12562.5|12575.4|12560.4|12577.5|12562.5|12575.4|12560.4|2
1654085690000|2022-06-01 12:14:50|12576.4|12561.4|12577.1|12562.1|12577.1|12562.1|12575.9|12560.9|4
1654085700000|2022-06-01 12:15:00|12577.5|12562.5|12579|12564|12579|12564|12577.5|12562.5|0
1654085710000|2022-06-01 12:15:10|12581.7|12566.7|12581.5|12566.5|12581.7|12566.7|12578.5|12563.5|5
1654085720000|2022-06-01 12:15:20|12581.7|12566.7|12582.9|12567.9|12582.9|12567.9|12581.5|12566.5|0
1654085730000|2022-06-01 12:15:30|12583.2|12568.2|12583.2|12568.2|12583.2|12568.2|12583.2|12568.2|2
1654085740000|2022-06-01 12:15:40|12583.6|12568.6|12576.9|12561.9|12584.1|12568.6|12576.9|12559.1|12
1654085750000|2022-06-01 12:15:50|12576.5|12561.5|12573.6|12548.6|12576.5|12561.5|12573.6|12548.6|1
1654085760000|2022-06-01 12:16:00|12572.9|12547.9|12576.1|12538.6|12577.1|12547.9|12562.8|12538.3|2
1654085770000|2022-06-01 12:16:10|12576.3|12538.8|12565.7|12550.7|12577.5|12551.5|12565.5|12538.3|0
1654085780000|2022-06-01 12:16:20|12565.5|12550.5|12565|12550|12566|12551|12564.2|12549.2|0
1654085790000|2022-06-01 12:16:30|12564.7|12549.7|12564.7|12549.7|12564.7|12549.7|12564.7|12549.7|0
1654085820000|2022-06-01 12:17:00|12565|12550|12561.1|12546.1|12565|12550|12561.1|12546.1|1
1654085830000|2022-06-01 12:17:10|12560.2|12545.2|12577.2|12552.2|12579.7|12559|12558.4|12543.4|5
1654085840000|2022-06-01 12:17:20|12577.5|12552.5|12587.7|12562.7|12587.8|12562.8|12573.5|12552.5|3
1654085850000|2022-06-01 12:17:30|12587.9|12562.9|12588|12563|12588|12570.4|12583.2|12562.9|1
1654085860000|2022-06-01 12:17:40|12582.6|12567.6|12588|12563|12588|12570|12581.5|12563|2
1654085870000|2022-06-01 12:17:50|12582.5|12567.5|12590.5|12575.5|12590.5|12575.5|12582.5|12567.5|1
1654085880000|2022-06-01 12:18:00|12590.7|12575.7|12601.1|12563.6|12601.1|12583.9|12588.3|12563.6|9
1654085890000|2022-06-01 12:18:10|12595.4|12570.4|12587.6|12572.6|12596.1|12578.1|12587.6|12570.3|1
1654085900000|2022-06-01 12:18:20|12586.3|12571.3|12590.9|12575.9|12590.9|12575.9|12586.3|12571.3|3
1654085910000|2022-06-01 12:18:30|12591.2|12576.2|12591.2|12576.2|12591.2|12576.2|12591.2|12576.2|1
1654085920000|2022-06-01 12:18:40|12590.9|12575.9|12590.9|12575.9|12590.9|12575.9|12590.9|12575.9|1
1654085930000|2022-06-01 12:18:50|12591.2|12576.2|12585.9|12570.9|12591.2|12576.2|12585.7|12570.7|4
1654085940000|2022-06-01 12:19:00|12588.5|12563.5|12572.4|12557.4|12588.5|12563.5|12572.4|12557.4|1
1654085980000|2022-06-01 12:19:40|12572.6|12557.6|12574|12559|12574.9|12559.9|12571.2|12556.2|3
1654085990000|2022-06-01 12:19:50|12573.8|12558.8|12573.3|12558.3|12574.9|12559.9|12573.3|12558.3|0
1654086000000|2022-06-01 12:20:00|12574|12559|12570.9|12555.9|12574|12559|12570.9|12555.9|2
1654086010000|2022-06-01 12:20:10|12566.6|12541.6|12558.2|12543.2|12566.6|12545.4|12557.2|12541.6|5
1654086020000|2022-06-01 12:20:20|12558.4|12543.4|12558.6|12543.6|12558.6|12543.6|12558.4|12543.4|0
1654086030000|2022-06-01 12:20:30|12558.7|12543.7|12558.9|12543.9|12558.9|12543.9|12558.7|12543.7|0
1654086040000|2022-06-01 12:20:40|12559.1|12544.1|12559.4|12544.4|12559.4|12544.4|12559.1|12544.1|0
1654086050000|2022-06-01 12:20:50|12559.6|12544.6|12556|12541|12559.6|12544.6|12556|12541|3
1654086070000|2022-06-01 12:21:10|12555|12540|12553|12538|12555|12540|12552.9|12537.9|0
1654086080000|2022-06-01 12:21:20|12552.9|12537.9|12552.9|12537.9|12552.9|12537.9|12552.9|12537.9|0
1654086100000|2022-06-01 12:21:40|12552.5|12537.5|12552.9|12537.9|12552.9|12537.9|12552.5|12537.5|0
1654086110000|2022-06-01 12:21:50|12561.1|12536.1|12561.4|12546.4|12565.1|12547.3|12559.6|12536.1|5
1654086120000|2022-06-01 12:22:00|12561.7|12546.7|12561.1|12546.1|12561.7|12546.7|12561.1|12546.1|1
1654086130000|2022-06-01 12:22:10|12560.7|12545.7|12569.1|12554.1|12569.1|12554.1|12560.7|12545.7|3
1654086150000|2022-06-01 12:22:30|12570.5|12555.5|12570.5|12555.5|12570.5|12555.5|12570.5|12555.5|0
1654086160000|2022-06-01 12:22:40|12570.8|12555.8|12570.8|12555.8|12570.8|12555.8|12570.8|12555.8|0
1654086170000|2022-06-01 12:22:50|12571.1|12556.1|12572.5|12557.5|12572.5|12557.5|12571.1|12556.1|1
1654086230000|2022-06-01 12:23:50|12572.6|12557.6|12572.6|12557.6|12572.6|12557.6|12572.6|12557.6|2
1654086240000|2022-06-01 12:24:00|12571.4|12556.4|12573.9|12558.9|12573.9|12558.9|12571.4|12556.4|1
1654086250000|2022-06-01 12:24:10|12573.8|12558.8|12572.4|12557.4|12575.8|12560.8|12571.8|12556.8|3
1654086260000|2022-06-01 12:24:20|12572.6|12557.6|12572.6|12557.6|12572.6|12557.6|12572.6|12557.6|0
1654086270000|2022-06-01 12:24:30|12572.5|12557.5|12572.5|12557.5|12572.5|12557.5|12572.5|12557.5|0
1654086280000|2022-06-01 12:24:40|12572.4|12557.4|12572.2|12557.2|12572.4|12557.4|12572.2|12557.2|1
1654086290000|2022-06-01 12:24:50|12572|12557|12572|12557|12572|12557|12572|12557|1
1654086300000|2022-06-01 12:25:00|12571.8|12556.8|12587.7|12572.7|12590.3|12575.3|12571.8|12556.8|4
1654086310000|2022-06-01 12:25:10|12587.2|12572.2|12587.2|12572.2|12587.2|12572.2|12587.2|12572.2|0
1654086330000|2022-06-01 12:25:30|12587.1|12572.1|12570.5|12555.5|12587.1|12572.1|12570.5|12555.5|5
1654086340000|2022-06-01 12:25:40|12580|12555|12578.7|12553.7|12580|12555|12578|12553|0
1654086350000|2022-06-01 12:25:50|12578.5|12553.5|12573|12558|12579.2|12558.6|12573|12553|1
1654086360000|2022-06-01 12:26:00|12578.5|12553.5|12578.2|12563.2|12578.5|12563.2|12572.1|12551.5|2
1654086370000|2022-06-01 12:26:10|12578.4|12563.4|12570.8|12555.8|12578.9|12563.9|12570.8|12551|2
1654086380000|2022-06-01 12:26:20|12570.3|12555.3|12571.5|12556.5|12571.7|12556.7|12570.3|12555.3|0
1654086390000|2022-06-01 12:26:30|12571.7|12556.7|12571|12556|12571.8|12556.8|12571|12556|1
1654086420000|2022-06-01 12:27:00|12570.3|12555.3|12570.7|12555.7|12570.7|12555.7|12570.3|12555.3|0
1654086430000|2022-06-01 12:27:10|12570.6|12555.6|12570.6|12555.6|12570.6|12555.6|12570.6|12555.6|0
1654086450000|2022-06-01 12:27:30|12571|12556|12571|12556|12571|12556|12571|12556|0
1654086460000|2022-06-01 12:27:40|12581.1|12566.1|12578.3|12563.3|12581.1|12566.1|12578.3|12563.3|1
1654086470000|2022-06-01 12:27:50|12585.3|12560.3|12585.6|12560.6|12585.6|12560.6|12585.3|12560.3|1
1654086480000|2022-06-01 12:28:00|12580.1|12565.1|12580.1|12565.1|12585.6|12565.4|12580.1|12560.6|2
1654086490000|2022-06-01 12:28:10|12580.4|12565.4|12580.4|12565.4|12580.4|12565.4|12580.4|12565.4|0
1654086510000|2022-06-01 12:28:30|12579.6|12564.6|12575.6|12560.6|12579.6|12564.6|12571.8|12556.8|0
1654086520000|2022-06-01 12:28:40|12575.5|12560.5|12570.4|12555.4|12576|12561|12570.4|12555.4|1
1654086530000|2022-06-01 12:28:50|12572|12557|12572.3|12557.3|12572.3|12557.3|12571.3|12556.3|1
1654086540000|2022-06-01 12:29:00|12572.1|12557.1|12572|12557|12572.1|12557.1|12572|12557|0
1654086550000|2022-06-01 12:29:10|12572.1|12557.1|12572.1|12557.1|12572.1|12557.1|12572.1|12557.1|0
1654086570000|2022-06-01 12:29:30|12573.1|12558.1|12574.8|12559.8|12574.8|12559.8|12572.9|12557.9|0
1654086580000|2022-06-01 12:29:40|||||||||1
1654086600000|2022-06-01 12:30:00|12574.1|12559.1|12562.7|12547.7|12574.1|12559.1|12562.7|12543.2|4
1654086610000|2022-06-01 12:30:10|12561.5|12546.5|12559.2|12544.2|12561.5|12546.5|12558.3|12543.3|1
1654086620000|2022-06-01 12:30:20|12560.7|12545.7|12562.9|12547.9|12562.9|12547.9|12560.2|12545.2|3
1654086630000|2022-06-01 12:30:30|12563.2|12548.2|12562.7|12547.7|12563.2|12548.2|12562.7|12547.7|1
1654086650000|2022-06-01 12:30:50|12563|12548|12563.7|12548.7|12563.7|12548.7|12563|12548|1
1654086670000|2022-06-01 12:31:10|12564.1|12549.1|12564.1|12549.1|12564.1|12549.1|12564.1|12549.1|0
1654086680000|2022-06-01 12:31:20|12564|12549|12576.4|12561.4|12576.4|12561.4|12564|12549|22
1654086690000|2022-06-01 12:31:30|12573.8|12558.8|12573.8|12558.8|12573.8|12558.8|12573.8|12558.8|0
1654086710000|2022-06-01 12:31:50|12574|12559|12574|12559|12574|12559|12574|12559|1
1654086720000|2022-06-01 12:32:00|12573.6|12558.6|12573.6|12558.6|12573.6|12558.6|12573.6|12558.6|0
1654086760000|2022-06-01 12:32:40|12574.3|12559.3|12574.3|12559.3|12574.3|12559.3|12574.3|12559.3|0
1654086770000|2022-06-01 12:32:50|12574.9|12559.9|12575.1|12560.1|12575.1|12560.1|12574.9|12559.9|1
1654086780000|2022-06-01 12:33:00|12575.4|12560.4|12574.2|12559.2|12575.4|12560.4|12574.2|12559.2|1
1654086810000|2022-06-01 12:33:30|12574.5|12559.5|12571|12556|12574.5|12559.5|12571|12556|1
1654086830000|2022-06-01 12:33:50|12571.7|12556.7|12571.8|12556.8|12571.8|12556.8|12571.7|12556.7|1
1654086840000|2022-06-01 12:34:00|12571.2|12556.2|12568.5|12553.5|12571.2|12556.2|12568.5|12553.5|1
1654086860000|2022-06-01 12:34:20|12566.2|12551.2|12563.3|12548.3|12566.2|12551.2|12563.3|12548.3|2
1654086880000|2022-06-01 12:34:40|12566.8|12541.8|12558.6|12543.6|12566.8|12544.6|12558.6|12541.4|6
1654086890000|2022-06-01 12:34:50|12558.7|12543.7|12571.8|12546.8|12571.8|12546.8|12558.7|12541.5|11
1654086900000|2022-06-01 12:35:00|12571.4|12546.4|12571.6|12546.6|12571.6|12546.6|12571.4|12546.4|0
1654086910000|2022-06-01 12:35:10|12567.6|12552.6|12567.9|12552.9|12567.9|12552.9|12567.6|12552.6|0
1654086920000|2022-06-01 12:35:20|12567.1|12552.1|12568.5|12553.5|12568.5|12553.5|12567.1|12552.1|2
1654086930000|2022-06-01 12:35:30|12568.6|12553.6|12568.8|12553.8|12568.8|12553.8|12568.6|12553.6|0
1654086950000|2022-06-01 12:35:50|12568.6|12553.6|12568.6|12553.6|12568.6|12553.6|12568.6|12553.6|0
1654086970000|2022-06-01 12:36:10|12570|12555|12569.3|12554.3|12570|12555|12569.3|12554.3|1
1654086980000|2022-06-01 12:36:20|12571.6|12556.6|12573.6|12558.6|12573.6|12558.6|12571.6|12556.6|2
1654087000000|2022-06-01 12:36:40|12571.5|12556.5|12572|12557|12572|12557|12571.5|12556.5|0
1654087010000|2022-06-01 12:36:50|12572.3|12557.3|12570.3|12555.3|12572.7|12557.7|12569.5|12554.5|5
1654087020000|2022-06-01 12:37:00|12570.6|12555.6|12571|12556|12571|12556|12570.6|12555.6|3
1654087030000|2022-06-01 12:37:10|12571.2|12556.2|12573.3|12558.3|12573.3|12558.3|12571.2|12556.2|4
1654087050000|2022-06-01 12:37:30|12571.7|12556.7|12571.7|12556.7|12571.7|12556.7|12571.7|12556.7|0
1654087060000|2022-06-01 12:37:40|||||||||2
1654087070000|2022-06-01 12:37:50|12572|12557|12572.7|12557.7|12572.9|12557.9|12572|12557|2
1654087080000|2022-06-01 12:38:00|12572.9|12557.9|12572.9|12557.9|12572.9|12557.9|12572.9|12557.9|0
1654087100000|2022-06-01 12:38:20|12573.5|12558.5|12573.7|12558.7|12573.7|12558.7|12571.4|12556.4|3
1654087110000|2022-06-01 12:38:30|12572.4|12557.4|12572.4|12557.4|12572.4|12557.4|12572.4|12557.4|0
1654087130000|2022-06-01 12:38:50|||||||||2
1654087150000|2022-06-01 12:39:10|12571.7|12556.7|12571.2|12556.2|12571.7|12556.7|12571.2|12556.2|0
1654087170000|2022-06-01 12:39:30|12570.9|12555.9|12566.9|12551.9|12570.9|12555.9|12566.7|12551.7|2
1654087180000|2022-06-01 12:39:40|12567|12552|12567|12552|12567|12552|12567|12552|0
1654087190000|2022-06-01 12:39:50|12566.7|12551.7|12567.4|12552.4|12567.4|12552.4|12566.7|12551.7|2
1654087200000|2022-06-01 12:40:00|12567.2|12552.2|12568.1|12553.1|12568.1|12553.1|12566.5|12551.5|1
1654087210000|2022-06-01 12:40:10|12567.8|12552.8|12569.3|12554.3|12569.3|12554.3|12567.8|12552.8|3
1654087220000|2022-06-01 12:40:20|12570.3|12555.3|12570.3|12555.3|12570.3|12555.3|12570.3|12555.3|0
1654087250000|2022-06-01 12:40:50|12570.6|12555.6|12582.1|12567.1|12583.8|12568.8|12570.6|12555.6|17
1654087260000|2022-06-01 12:41:00|12583.1|12568.1|12584.7|12569.7|12584.7|12569.7|12583.1|12568.1|1
1654087270000|2022-06-01 12:41:10|12584.1|12569.1|12584.8|12569.8|12584.8|12569.8|12584.1|12569.1|1
1654087280000|2022-06-01 12:41:20|12584.7|12569.7|12584.7|12569.7|12584.7|12569.7|12584.7|12569.7|0
1654087290000|2022-06-01 12:41:30|||||||||4
1654087310000|2022-06-01 12:41:50|||||||||3
1654087320000|2022-06-01 12:42:00|12584.6|12569.6|12584.6|12569.6|12584.6|12569.6|12584.6|12569.6|0
1654087350000|2022-06-01 12:42:30|12584.5|12569.5|12584.5|12569.5|12584.5|12569.5|12584.5|12569.5|1
1654087360000|2022-06-01 12:42:40|12584.7|12569.7|12590.9|12575.9|12595.9|12580.9|12584.7|12569.7|4
1654087370000|2022-06-01 12:42:50|12590.4|12575.4|12591.7|12576.7|12593|12578|12590.4|12575.4|3
1654087380000|2022-06-01 12:43:00|12591.4|12576.4|12593.6|12578.6|12598.9|12583.9|12591.4|12576.4|20
1654087390000|2022-06-01 12:43:10|12595.1|12580.1|12595.6|12580.6|12597.3|12582.3|12595.1|12580.1|39
1654087400000|2022-06-01 12:43:20|||||||||2
1654087410000|2022-06-01 12:43:30|12595.3|12580.3|12592.5|12567.5|12595.3|12580.3|12590.3|12567.5|4
1654087420000|2022-06-01 12:43:40|12592.9|12567.9|12586.3|12571.3|12592.9|12571.3|12586.3|12567.7|0
1654087430000|2022-06-01 12:43:50|12586.8|12571.8|12592|12567|12592|12571.8|12586.7|12567|2
1654087440000|2022-06-01 12:44:00|12592.3|12567.3|12594.6|12579.6|12596.2|12581.2|12587.7|12567.3|7
1654087450000|2022-06-01 12:44:10|12594.3|12579.3|12595.1|12580.1|12595.6|12580.6|12594.3|12579.3|9
1654087460000|2022-06-01 12:44:20|12594.4|12579.4|12594.2|12579.2|12594.6|12579.6|12594.2|12579.2|4
1654087470000|2022-06-01 12:44:30|12593.6|12578.6|12593.6|12578.6|12593.6|12578.6|12593.6|12578.6|6
1654087480000|2022-06-01 12:44:40|12594.4|12579.4|12594.9|12579.9|12594.9|12579.9|12593.6|12578.6|1
1654087490000|2022-06-01 12:44:50|12593.6|12578.6|12587.5|12572.5|12593.6|12578.6|12587.5|12572.5|9
1654087500000|2022-06-01 12:45:00|12589.1|12574.1|12584.9|12569.9|12592|12577|12584.9|12569.9|9
1654087510000|2022-06-01 12:45:10|12584.5|12569.5|12583.5|12568.5|12584.5|12569.5|12583.5|12568.5|0
1654087520000|2022-06-01 12:45:20|12584.3|12569.3|12585.5|12570.5|12587.3|12572.3|12584.3|12569.3|1
1654087530000|2022-06-01 12:45:30|12585.7|12570.7|12589.2|12574.2|12590|12575|12585.7|12570.7|2
1654087540000|2022-06-01 12:45:40|12590.4|12575.4|12594.6|12579.6|12595.2|12580.2|12590.4|12575.4|2
1654087550000|2022-06-01 12:45:50|12593.6|12578.6|12593.6|12578.6|12593.6|12578.6|12593.6|12578.6|5
1654087560000|2022-06-01 12:46:00|12600.1|12585.1|12591.3|12576.3|12602.6|12587.6|12591.3|12576.3|11
1654087570000|2022-06-01 12:46:10|12590.8|12575.8|12590.8|12575.8|12590.8|12575.8|12590.8|12575.8|0
1654087580000|2022-06-01 12:46:20|12590.5|12575.5|12590.8|12575.8|12590.8|12575.8|12590.5|12575.5|0
1654087590000|2022-06-01 12:46:30|12590.3|12575.3|12589.1|12574.1|12590.3|12575.3|12589.1|12574.1|0
1654087600000|2022-06-01 12:46:40|12589|12574|12589|12574|12589|12574|12589|12574|0
1654087620000|2022-06-01 12:47:00|12588.8|12573.8|12589.3|12574.3|12589.3|12574.3|12588.4|12573.4|1
1654087630000|2022-06-01 12:47:10|12590.3|12575.3|12590.3|12575.3|12590.3|12575.3|12590.3|12575.3|0
1654087640000|2022-06-01 12:47:20|12590.4|12575.4|12590.1|12575.1|12591.4|12576.4|12590.1|12575.1|2
1654087650000|2022-06-01 12:47:30|12586.1|12571.1|12584.8|12569.8|12586.1|12571.1|12584|12569|3
1654087660000|2022-06-01 12:47:40|12585.1|12570.1|12586|12571|12587.4|12572.4|12585|12570|4
1654087670000|2022-06-01 12:47:50|12588|12573|12588|12573|12588|12573|12588|12573|2
1654087680000|2022-06-01 12:48:00|12586.6|12571.6|12592.1|12577.1|12592.1|12577.1|12586.6|12571.6|1
1654087690000|2022-06-01 12:48:10|12592.5|12577.5|12592.1|12577.1|12592.5|12577.5|12592.1|12577.1|0
1654087700000|2022-06-01 12:48:20|12589.9|12574.9|12587.7|12572.7|12589.9|12574.9|12587.6|12572.6|1
1654087710000|2022-06-01 12:48:30|12588.4|12573.4|12588.9|12573.9|12588.9|12573.9|12588.4|12573.4|1
1654087720000|2022-06-01 12:48:40|12588.8|12573.8|12587.3|12572.3|12588.8|12573.8|12587|12572|1
1654087730000|2022-06-01 12:48:50|12587.1|12572.1|12587.1|12572.1|12587.1|12572.1|12587.1|12572.1|0
1654087750000|2022-06-01 12:49:10|12587.4|12572.4|12607.5|12592.5|12607.5|12592.5|12587.4|12572.4|43
1654087760000|2022-06-01 12:49:20|12608.5|12593.5|12611.6|12596.6|12624.5|12604|12606.7|12591.7|12
1654087770000|2022-06-01 12:49:30|12611.4|12596.4|12610.8|12595.8|12611.4|12596.4|12610.1|12595.1|1
1654087780000|2022-06-01 12:49:40|12609.8|12594.8|12609.4|12594.4|12609.9|12594.9|12608.9|12593.9|4
1654087790000|2022-06-01 12:49:50|12607.8|12592.8|12607.4|12592.4|12607.8|12592.8|12606.3|12591.3|4
1654087800000|2022-06-01 12:50:00|12606.4|12591.4|12608.8|12593.8|12609.9|12594.9|12605.1|12590.1|14
1654087810000|2022-06-01 12:50:10|12609.5|12594.5|12613.4|12598.4|12613.4|12598.4|12609.5|12594.5|0
1654087830000|2022-06-01 12:50:30|12612.4|12597.4|12613.9|12598.9|12613.9|12598.9|12612.4|12597.4|0
1654087840000|2022-06-01 12:50:40|12614.4|12599.4|12610.2|12595.2|12614.5|12599.5|12609.7|12594.7|3
1654087850000|2022-06-01 12:50:50|12613.5|12598.5|12613.5|12598.5|12613.5|12598.5|12613.5|12598.5|1
1654087860000|2022-06-01 12:51:00|12613.8|12598.8|12614.5|12599.5|12614.5|12599.5|12613.8|12598.8|0
1654087890000|2022-06-01 12:51:30|12614.6|12599.6|12614.6|12599.6|12614.6|12599.6|12614.6|12599.6|0
1654087910000|2022-06-01 12:51:50|12614.9|12599.9|12615.1|12600.1|12615.1|12600.1|12614.9|12599.9|1
1654087920000|2022-06-01 12:52:00|12615.8|12600.8|12615.9|12600.9|12615.9|12600.9|12615.8|12600.8|1
1654087930000|2022-06-01 12:52:10|12618.5|12603.5|12618.1|12603.1|12619|12604|12618.1|12603.1|22
1654087940000|2022-06-01 12:52:20|12613.9|12598.9|12613.4|12598.4|12613.9|12598.9|12613.4|12598.4|3
1654087950000|2022-06-01 12:52:30|12613.9|12598.9|12614.6|12599.6|12614.6|12599.6|12613.9|12598.9|0
1654087970000|2022-06-01 12:52:50|12608|12593|12610.3|12595.3|12610.3|12595.3|12608|12593|10
1654087980000|2022-06-01 12:53:00|12609|12594|12599.8|12584.8|12609|12594|12599.8|12584.8|6
1654087990000|2022-06-01 12:53:10|12599.9|12584.9|12598.1|12583.1|12599.9|12584.9|12598.1|12583.1|5
1654088000000|2022-06-01 12:53:20|12597.9|12582.9|12598.6|12583.6|12599|12584|12597.9|12582.9|1
1654088020000|2022-06-01 12:53:40|12598.4|12583.4|12598.4|12583.4|12598.4|12583.4|12598.4|12583.4|0
1654088030000|2022-06-01 12:53:50|12600|12585|12599.1|12584.1|12600|12585|12599.1|12584.1|1
1654088070000|2022-06-01 12:54:30|12599.2|12584.2|12600|12585|12600|12585|12599.2|12584.2|2
1654088090000|2022-06-01 12:54:50|12600.3|12585.3|12602.2|12587.2|12602.2|12587.2|12600.3|12585.3|1
1654088100000|2022-06-01 12:55:00|12602.5|12587.5|12621.5|12606.5|12621.5|12606.5|12602.5|12587.5|26
1654088110000|2022-06-01 12:55:10|12621.3|12606.3|12620.6|12605.6|12621.3|12606.3|12620.6|12605.6|0
1654088120000|2022-06-01 12:55:20|12621.3|12606.3|12621.3|12606.3|12622|12607|12621.3|12606.3|6
1654088130000|2022-06-01 12:55:30|12621.8|12606.8|12622|12607|12622|12607|12621.8|12606.8|1
1654088140000|2022-06-01 12:55:40|||||||||2
1654088160000|2022-06-01 12:56:00|12621|12606|12622.2|12607.2|12622.8|12607.8|12621|12606|3
1654088170000|2022-06-01 12:56:10|12623.9|12608.9|12625.2|12610.2|12625.2|12610.2|12623.9|12608.9|6
1654088180000|2022-06-01 12:56:20|12625.1|12610.1|12625.2|12610.2|12625.2|12610.2|12624.9|12609.9|0
1654088190000|2022-06-01 12:56:30|12625.1|12610.1|12625.1|12610.1|12625.1|12610.1|12625.1|12610.1|1
1654088200000|2022-06-01 12:56:40|12627.3|12612.3|12627.5|12612.5|12627.5|12612.5|12625.8|12610.8|42
1654088210000|2022-06-01 12:56:50|12627.3|12612.3|12626.6|12611.6|12627.3|12612.3|12626.1|12611.1|2
1654088220000|2022-06-01 12:57:00|12626.5|12611.5|12616.3|12601.3|12626.5|12611.5|12616.3|12601.3|1
1654088230000|2022-06-01 12:57:10|12618.5|12593.5|12616.7|12601.7|12630.1|12602|12610.3|12592.6|2
1654088240000|2022-06-01 12:57:20|12616.3|12601.3|12616.3|12601.3|12616.3|12601.3|12616.3|12601.3|0
1654088250000|2022-06-01 12:57:30|12616.1|12601.1|12616.1|12601.1|12616.1|12601.1|12616.1|12601.1|0
1654088260000|2022-06-01 12:57:40|12612.7|12597.7|12612.7|12597.7|12612.7|12597.7|12612.7|12597.7|4
1654088270000|2022-06-01 12:57:50|12612.5|12597.5|12612.7|12597.7|12612.7|12597.7|12612.5|12597.5|0
1654088300000|2022-06-01 12:58:20|12619.7|12582.2|12606.5|12591.5|12619.7|12591.5|12606.5|12581.7|3
1654088320000|2022-06-01 12:58:40|12606.4|12591.4|12606.4|12591.4|12606.4|12591.4|12606.4|12591.4|0
1654088330000|2022-06-01 12:58:50|12612.4|12587.4|12599.8|12584.8|12612.4|12587.4|12598.5|12583.5|7
1654088340000|2022-06-01 12:59:00|12599.7|12584.7|12599|12584|12599.7|12584.7|12599|12584|0
1654088350000|2022-06-01 12:59:10|12598.5|12583.5|12598.5|12583.5|12598.5|12583.5|12598.5|12583.5|0
1654088360000|2022-06-01 12:59:20|12598.3|12583.3|12597.4|12582.4|12598.3|12583.3|12597.4|12582.4|0
1654088380000|2022-06-01 12:59:40|12607.6|12582.6|12604.4|12589.4|12607.6|12590|12604.4|12582.6|7
1654088390000|2022-06-01 12:59:50|12613.8|12598.8|12619.5|12594.5|12619.5|12598.8|12613.8|12594.5|1
1654088400000|2022-06-01 13:00:00|12619.2|12594.2|12625.6|12610.6|12627.1|12612.1|12615.9|12592.9|12
1654088410000|2022-06-01 13:00:10|12625.1|12610.1|12629.7|12614.7|12630.8|12615.8|12625.1|12610.1|52
1654088420000|2022-06-01 13:00:20|12631.2|12616.2|12620.9|12605.9|12631.2|12616.2|12620.9|12605.9|12
1654088430000|2022-06-01 13:00:30|12620.3|12605.3|12619.8|12604.8|12620.3|12605.3|12619.8|12604.8|0
1654088440000|2022-06-01 13:00:40|12618.8|12603.8|12614.3|12589.3|12618.8|12603.8|12614.3|12589.3|1
1654088450000|2022-06-01 13:00:50|12614.2|12589.2|12614.2|12589.2|12626.2|12593.8|12605.3|12585.6|3
1654088460000|2022-06-01 13:01:00|12613.8|12588.8|12608.2|12593.2|12613.8|12593.2|12608.2|12588.3|0
1654088470000|2022-06-01 13:01:10|12608.8|12593.8|12608.5|12593.5|12608.8|12593.8|12608.5|12593.5|0
1654088480000|2022-06-01 13:01:20|12609.2|12594.2|12609.2|12594.2|12609.2|12594.2|12609.2|12594.2|0
1654088500000|2022-06-01 13:01:40|12609|12594|12609.1|12594.1|12609.3|12594.3|12609|12594|1
1654088510000|2022-06-01 13:01:50|12609|12594|12604.6|12589.6|12609.3|12594.3|12603.6|12588.6|5
1654088520000|2022-06-01 13:02:00|12604.2|12589.2|12603.7|12588.7|12604.2|12589.2|12603.7|12588.7|1
1654088530000|2022-06-01 13:02:10|12603.6|12588.6|12603.7|12588.7|12603.7|12588.7|12603.6|12588.6|0
1654088540000|2022-06-01 13:02:20|12603.6|12588.6|12603.3|12588.3|12603.6|12588.6|12600.8|12585.8|7
1654088550000|2022-06-01 13:02:30|12601|12586|12604.6|12589.6|12606.4|12591.4|12601|12586|2
1654088560000|2022-06-01 13:02:40|12604.9|12589.9|12606.7|12591.7|12606.7|12591.7|12604.9|12589.9|0
1654088570000|2022-06-01 13:02:50|12604.7|12589.7|12604.2|12589.2|12604.7|12589.7|12604.2|12589.2|0
1654088580000|2022-06-01 13:03:00|12604.6|12589.6|12605.3|12590.3|12606.1|12591.1|12604.4|12589.4|2
1654088590000|2022-06-01 13:03:10|12605.6|12590.6|12610.1|12595.1|12610.3|12595.3|12605.6|12590.6|2
1654088600000|2022-06-01 13:03:20|12610.3|12595.3|12610.6|12595.6|12610.6|12595.6|12610.3|12595.3|0
1654088610000|2022-06-01 13:03:30|12610.8|12595.8|12610.8|12595.8|12610.8|12595.8|12610.8|12595.8|0
1654088620000|2022-06-01 13:03:40|12611.1|12596.1|12612.4|12597.4|12612.4|12597.4|12611.1|12596.1|4
1654088640000|2022-06-01 13:04:00|12618.9|12603.9|12612.7|12597.7|12618.9|12603.9|12612.4|12597.4|5
1654088650000|2022-06-01 13:04:10|12613.1|12598.1|12611.6|12596.6|12613.1|12598.1|12611.6|12596.6|2
1654088660000|2022-06-01 13:04:20|12613.9|12598.9|12609.5|12584.5|12613.9|12598.9|12606.8|12583.8|3
1654088680000|2022-06-01 13:04:40|12610.2|12585.2|12610.2|12585.2|12610.2|12585.2|12610.2|12585.2|0
1654088690000|2022-06-01 13:04:50|12604.7|12589.7|12604.1|12589.1|12604.7|12589.7|12604.1|12589.1|0
1654088700000|2022-06-01 13:05:00|12602.7|12587.7|12602.7|12587.7|12602.7|12587.7|12602.7|12587.7|0
1654088710000|2022-06-01 13:05:10|12603|12588|12603|12588|12603|12588|12603|12588|1
1654088720000|2022-06-01 13:05:20|12604|12589|12604|12589|12604|12589|12604|12589|1
1654088730000|2022-06-01 13:05:30|12602.6|12587.6|12607|12592|12607.8|12592.8|12602.6|12587.6|1
1654088740000|2022-06-01 13:05:40|12605|12590|12604|12589|12605.5|12590.5|12604|12589|5
1654088750000|2022-06-01 13:05:50|12605.4|12590.4|12604|12589|12605.4|12590.4|12604|12589|0
1654088760000|2022-06-01 13:06:00|12611.7|12596.7|12613|12598|12615.2|12600.2|12610.5|12595.5|12
1654088770000|2022-06-01 13:06:10|12613.2|12598.2|12609.4|12594.4|12613.5|12598.5|12609.4|12594.4|12
1654088790000|2022-06-01 13:06:30|12609.7|12594.7|12608.7|12593.7|12609.7|12594.7|12608|12593|2
1654088800000|2022-06-01 13:06:40|12608.5|12593.5|12609|12594|12609|12594|12608.5|12593.5|2
1654088810000|2022-06-01 13:06:50|12608|12593|12602.8|12577.8|12608|12593|12594.6|12575|40
1654088820000|2022-06-01 13:07:00|12602.5|12577.5|12598.3|12583.3|12603|12583.3|12598.1|12577.5|1
1654088830000|2022-06-01 13:07:10|12601.1|12576.1|12586|12571|12601.1|12576.3|12586|12567.2|6
1654088840000|2022-06-01 13:07:20|12585|12570|12585|12570|12585|12570|12584.2|12569.2|4
1654088850000|2022-06-01 13:07:30|12586.2|12571.2|12586.2|12571.2|12586.2|12571.2|12586.2|12571.2|2
1654088860000|2022-06-01 13:07:40|12586|12571|12585.3|12570.3|12586|12571|12585.3|12570.3|0
1654088870000|2022-06-01 13:07:50|||||||||1
1654088880000|2022-06-01 13:08:00|12585.6|12570.6|12585.6|12570.6|12585.6|12570.6|12585.6|12570.6|0
1654088890000|2022-06-01 13:08:10|12587.6|12572.6|12586|12571|12587.6|12572.6|12586|12571|0
1654088900000|2022-06-01 13:08:20|12585.6|12570.6|12585|12570|12589|12574|12584.8|12569.8|5
1654088910000|2022-06-01 13:08:30|12584.5|12569.5|12580.8|12565.8|12584.5|12569.5|12580.8|12565.8|2
1654088920000|2022-06-01 13:08:40|12580.4|12565.4|12574.3|12559.3|12580.4|12565.4|12574|12559|1
1654088930000|2022-06-01 13:08:50|12574.6|12559.6|12566.4|12551.4|12574.6|12559.6|12566.4|12547.7|50
1654088940000|2022-06-01 13:09:00|12565.3|12550.3|12565|12550|12567.5|12552.5|12565|12550|1
1654088950000|2022-06-01 13:09:10|12568.9|12553.9|12568.3|12553.3|12568.9|12553.9|12568.3|12553.3|4
1654088960000|2022-06-01 13:09:20|12568.8|12553.8|12567.3|12552.3|12568.8|12553.8|12567.3|12552.3|0
1654088970000|2022-06-01 13:09:30|12566.9|12551.9|12567.1|12552.1|12567.1|12552.1|12566.9|12551.9|3
1654088980000|2022-06-01 13:09:40|12567.3|12552.3|12565.5|12550.5|12567.8|12552.8|12565.3|12550.3|4
1654088990000|2022-06-01 13:09:50|12565.1|12550.1|12565.1|12550.1|12565.6|12550.6|12565.1|12550.1|0
1654089000000|2022-06-01 13:10:00|12567.4|12552.4|12567.8|12552.8|12567.8|12552.8|12567.4|12552.4|1
1654089010000|2022-06-01 13:10:10|12568.3|12553.3|12581.2|12566.2|12581.2|12566.2|12568.3|12553.3|4
1654089030000|2022-06-01 13:10:30|12580.6|12565.6|12580.6|12565.6|12580.6|12565.6|12580.6|12565.6|0
1654089040000|2022-06-01 13:10:40|12579.9|12564.9|12580.5|12555.5|12582.8|12564.9|12579.9|12555.5|1
1654089050000|2022-06-01 13:10:50|12580.7|12555.7|12576|12561|12580.7|12561|12576|12555.7|0
1654089060000|2022-06-01 13:11:00|12575.4|12560.4|12575.5|12560.5|12575.5|12560.5|12575.4|12560.4|0
1654089070000|2022-06-01 13:11:10|12575.9|12560.9|12575.7|12560.7|12575.9|12560.9|12575.7|12560.7|1
1654089080000|2022-06-01 13:11:20|12576.2|12561.2|12575.8|12560.8|12576.2|12561.2|12575.8|12560.8|0
1654089090000|2022-06-01 13:11:30|12574.4|12559.4|12577.5|12562.5|12577.6|12562.6|12572.5|12557.5|8
1654089100000|2022-06-01 13:11:40|12580.5|12565.5|12587.3|12572.3|12587.3|12572.3|12580.5|12565.5|1
1654089110000|2022-06-01 13:11:50|12587.5|12572.5|12587.5|12572.5|12587.5|12572.5|12587.5|12572.5|0
1654089120000|2022-06-01 13:12:00|12588.6|12573.6|12599.3|12584.3|12599.3|12584.3|12587.8|12572.8|6
1654089130000|2022-06-01 13:12:10|12598.8|12583.8|12600|12585|12600.2|12585.2|12598.8|12583.8|0
1654089140000|2022-06-01 13:12:20|12599.8|12584.8|12600.5|12585.5|12600.7|12585.7|12599.8|12584.8|0
1654089150000|2022-06-01 13:12:30|12600.2|12585.2|12600.6|12585.6|12600.6|12585.6|12599.5|12584.5|2
1654089160000|2022-06-01 13:12:40|12600.8|12585.8|12601.1|12586.1|12601.1|12586.1|12600.8|12585.8|0
1654089170000|2022-06-01 13:12:50|12602|12587|12602|12587|12602|12587|12602|12587|0
1654089180000|2022-06-01 13:13:00|12597.1|12582.1|12597.3|12582.3|12597.3|12582.3|12596.8|12581.8|5
1654089190000|2022-06-01 13:13:10|12595|12580|12595.2|12580.2|12596.5|12581.5|12594.5|12579.5|26
1654089200000|2022-06-01 13:13:20|12595.7|12580.7|12594.3|12579.3|12595.8|12580.8|12594.3|12579.3|2
1654089210000|2022-06-01 13:13:30|12594.8|12579.8|12594.8|12579.8|12594.8|12579.8|12594.8|12579.8|0
1654089220000|2022-06-01 13:13:40|12595|12580|12595|12580|12595|12580|12595|12580|0
1654089230000|2022-06-01 13:13:50|12586|12571|12585.8|12570.8|12586|12571|12585.8|12570.8|5
1654089240000|2022-06-01 13:14:00|12584.1|12569.1|12582.2|12567.2|12584.1|12569.1|12582.2|12567.2|2
1654089250000|2022-06-01 13:14:10|12581.7|12566.7|12581.9|12566.9|12582.2|12567.2|12581.7|12566.7|2
1654089260000|2022-06-01 13:14:20|12582.9|12567.9|12573.6|12558.6|12582.9|12567.9|12572.4|12557.4|9
1654089270000|2022-06-01 13:14:30|12573.8|12558.8|12579.4|12564.4|12581.4|12566.4|12573.8|12558.8|5
1654089280000|2022-06-01 13:14:40|12578.9|12563.9|12591.6|12576.6|12592.9|12577.9|12578.9|12563.9|11
1654089290000|2022-06-01 13:14:50|||||||||3
1654089300000|2022-06-01 13:15:00|12588|12573|12589.5|12574.5|12597.3|12582.3|12586.6|12571.6|8
1654089350000|2022-06-01 13:15:50|12589.7|12574.7|12591.1|12576.1|12591.1|12576.1|12589.7|12574.7|0
1654089360000|2022-06-01 13:16:00|12589.5|12574.5|12591.3|12576.3|12591.3|12576.3|12589.5|12574.5|0
1654089370000|2022-06-01 13:16:10|12589.7|12574.7|12589.7|12574.7|12589.7|12574.7|12589.7|12574.7|0
1654089400000|2022-06-01 13:16:40|12589.6|12574.6|12589.5|12574.5|12589.6|12574.6|12589.5|12574.5|1
1654089410000|2022-06-01 13:16:50|12600.3|12575.3|12600.3|12575.3|12600.3|12575.3|12600.3|12575.3|3
1654089440000|2022-06-01 13:17:20|12595.1|12580.1|12594.9|12579.9|12595.1|12580.1|12594.9|12579.9|1
1654089470000|2022-06-01 13:17:50|12595.1|12580.1|12595.4|12580.4|12595.4|12580.4|12594.7|12579.7|0
1654089480000|2022-06-01 13:18:00|12595.5|12580.5|12595.5|12580.5|12595.5|12580.5|12595.4|12580.4|2
1654089490000|2022-06-01 13:18:10|12595|12580|12595|12580|12595|12580|12595|12580|0
1654089500000|2022-06-01 13:18:20|12595.5|12580.5|12595.5|12580.5|12595.5|12580.5|12595.5|12580.5|0
1654089510000|2022-06-01 13:18:30|12595.4|12580.4|12595.9|12580.9|12595.9|12580.9|12595.4|12580.4|0
1654089520000|2022-06-01 13:18:40|12595.5|12580.5|12595.5|12580.5|12595.5|12580.5|12595.5|12580.5|0
1654089540000|2022-06-01 13:19:00|12582.2|12567.2|12580.9|12565.9|12582.2|12567.2|12580.9|12565.9|7
1654089550000|2022-06-01 13:19:10|12581|12566|12581.7|12566.7|12581.7|12566.7|12581|12566|1
1654089560000|2022-06-01 13:19:20|12581.8|12566.8|12581.7|12566.7|12582.3|12567.3|12581.7|12566.7|2
1654089570000|2022-06-01 13:19:30|12582|12567|12582|12567|12582|12567|12582|12567|0
1654089580000|2022-06-01 13:19:40|12581.2|12566.2|12580.2|12565.2|12581.2|12566.2|12580.2|12565.2|0
1654089590000|2022-06-01 13:19:50|12580.7|12565.7|12580.7|12565.7|12580.7|12565.7|12580.7|12565.7|2
1654089600000|2022-06-01 13:20:00|12583.8|12568.8|12589.2|12574.2|12589.2|12574.2|12583.8|12568.8|4
1654089610000|2022-06-01 13:20:10|12588.3|12573.3|12588.8|12573.8|12591|12576|12588.3|12573.3|0
1654089620000|2022-06-01 13:20:20|12588.5|12573.5|12591|12576|12591|12576|12588.3|12573.3|3
1654089630000|2022-06-01 13:20:30|12590|12575|12588.5|12573.5|12591.8|12576.8|12588.3|12573.3|2
1654089640000|2022-06-01 13:20:40|12588.3|12573.3|12591|12576|12591|12576|12588.3|12573.3|0
1654089650000|2022-06-01 13:20:50|12591.2|12576.2|12593.2|12578.2|12593.4|12578.4|12591.2|12576.2|0
1654089670000|2022-06-01 13:21:10|12594|12579|12596.4|12581.4|12596.4|12581.4|12594|12579|1
1654089690000|2022-06-01 13:21:30|12596.7|12581.7|12597.7|12582.7|12597.7|12582.7|12596.7|12581.7|0
1654089700000|2022-06-01 13:21:40|12596.5|12581.5|12596.9|12581.9|12596.9|12581.9|12596.5|12581.5|0
1654089720000|2022-06-01 13:22:00|12596.5|12581.5|12596.5|12581.5|12596.5|12581.5|12596.5|12581.5|0
1654089740000|2022-06-01 13:22:20|12596.7|12581.7|12596.7|12581.7|12596.7|12581.7|12596.7|12581.7|0
1654089750000|2022-06-01 13:22:30|12597|12582|12601.3|12586.3|12601.3|12586.3|12597|12582|5
1654089760000|2022-06-01 13:22:40|12601.7|12586.7|12602.5|12587.5|12602.6|12587.6|12601.7|12586.7|1
1654089770000|2022-06-01 13:22:50|12600.7|12585.7|12600.7|12585.7|12600.7|12585.7|12600.7|12585.7|0
1654089780000|2022-06-01 13:23:00|12600.8|12585.8|12601|12586|12601|12586|12600.8|12585.8|2
1654089790000|2022-06-01 13:23:10|12599.9|12584.9|12599.8|12584.8|12600.4|12585.4|12599.8|12584.8|0
1654089810000|2022-06-01 13:23:30|12599.3|12584.3|12600.8|12585.8|12600.8|12585.8|12599.3|12584.3|10
1654089820000|2022-06-01 13:23:40|12600.5|12585.5|12609.7|12594.7|12609.7|12594.7|12600.5|12585.5|1
1654089830000|2022-06-01 13:23:50|12609.5|12594.5|12611.5|12596.5|12611.5|12596.5|12609.2|12594.2|6
1654089840000|2022-06-01 13:24:00|12612.2|12597.2|12615.2|12600.2|12615.2|12600.2|12612.2|12597.2|20
1654089850000|2022-06-01 13:24:10|12615.4|12600.4|12616.1|12601.1|12616.4|12601.4|12613.6|12598.6|1
1654089860000|2022-06-01 13:24:20|12620.3|12605.3|12620.6|12605.6|12620.6|12605.6|12620.3|12605.3|6
1654089870000|2022-06-01 13:24:30|12620.3|12605.3|12619.1|12604.1|12620.8|12605.8|12619.1|12604.1|6
1654089880000|2022-06-01 13:24:40|12619.2|12604.2|12620.5|12605.5|12620.5|12605.5|12619.2|12604.2|2
1654089900000|2022-06-01 13:25:00|12620.8|12605.8|12621.2|12606.2|12621.3|12606.3|12620.8|12605.8|3
1654089910000|2022-06-01 13:25:10|12621.3|12606.3|12621.7|12606.7|12621.7|12606.7|12621.3|12606.3|3
1654089920000|2022-06-01 13:25:20|12622.9|12607.9|12614.2|12599.2|12622.9|12607.9|12614.2|12599.2|9
1654089930000|2022-06-01 13:25:30|12614.1|12599.1|12616.6|12601.6|12616.6|12601.6|12614.1|12599.1|1
1654089940000|2022-06-01 13:25:40|12617.9|12602.9|12618.1|12603.1|12618.3|12603.3|12617.8|12602.8|6
1654089950000|2022-06-01 13:25:50|12618.3|12603.3|12616.4|12601.4|12619.9|12604.9|12616.4|12601.4|1
1654089960000|2022-06-01 13:26:00|12617.3|12602.3|12617|12602|12617.3|12602.3|12616.8|12601.8|2
1654089970000|2022-06-01 13:26:10|12617.1|12602.1|12616.8|12601.8|12619|12604|12616.8|12601.8|1
1654089990000|2022-06-01 13:26:30|12616.5|12601.5|12610.6|12585.6|12616.5|12601.5|12610.6|12585.6|7
1654090000000|2022-06-01 13:26:40|12604.8|12589.8|12604.8|12589.8|12604.8|12589.8|12604.8|12589.8|0
1654090010000|2022-06-01 13:26:50|12604.1|12589.1|12605.1|12590.1|12606.2|12591.2|12603.2|12588.2|0
1654090020000|2022-06-01 13:27:00|12605.4|12590.4|12606.6|12591.6|12608.7|12593.7|12604.2|12589.2|7
1654090030000|2022-06-01 13:27:10|12606.7|12591.7|12612.4|12597.4|12612.4|12597.4|12606.6|12591.6|1
1654090040000|2022-06-01 13:27:20|12614.4|12599.4|12614.3|12599.3|12614.4|12599.4|12614.1|12599.1|1
1654090050000|2022-06-01 13:27:30|12609.3|12594.3|12609.9|12584.9|12611.5|12594.3|12609|12584|6
1654090060000|2022-06-01 13:27:40|12609.3|12584.3|12609|12584|12609.3|12584.3|12608.7|12583.7|1
1654090070000|2022-06-01 13:27:50|12603.2|12588.2|12602.4|12587.4|12603.2|12588.2|12601.9|12586.9|0
1654090080000|2022-06-01 13:28:00|12601.5|12586.5|12608.7|12593.7|12608.8|12593.8|12601.5|12586.5|2
1654090090000|2022-06-01 13:28:10|12608|12593|12607.1|12592.1|12608|12593|12607.1|12592.1|0
1654090100000|2022-06-01 13:28:20|12607|12592|12599.3|12584.3|12607|12592|12599.3|12584.3|3
1654090110000|2022-06-01 13:28:30|12599.6|12584.6|12599.3|12584.3|12599.6|12584.6|12599.3|12584.3|2
1654090120000|2022-06-01 13:28:40|12598.6|12583.6|12598.2|12583.2|12598.6|12583.6|12597.5|12582.5|7
1654090130000|2022-06-01 13:28:50|12597.2|12582.2|12599|12584|12604.2|12589.2|12597.2|12582.2|7
1654090140000|2022-06-01 13:29:00|12598.5|12583.5|12601.5|12576.5|12601.5|12583.5|12598.2|12576.5|2
1654090150000|2022-06-01 13:29:10|12596.8|12581.8|12596.3|12581.3|12596.8|12581.8|12594.4|12579.4|1
1654090160000|2022-06-01 13:29:20|12596.1|12581.1|12596|12581|12596.1|12581.1|12595.6|12580.6|0
1654090170000|2022-06-01 13:29:30|12596.3|12581.3|12588.5|12573.5|12598.1|12583.1|12588.5|12573.5|7
1654090180000|2022-06-01 13:29:40|12589.3|12574.3|12589.5|12574.5|12589.8|12574.8|12589.3|12574.3|1
1654090190000|2022-06-01 13:29:50|12590|12575|12591|12576|12591|12576|12590|12575|0
1654090200000|2022-06-01 13:30:00|12590.8|12575.8|12602.3|12587.3|12608.6|12587.3|12590.8|12575.8|7
1654090210000|2022-06-01 13:30:10|12602.5|12587.5|12603.6|12588.6|12603.6|12588.6|12602.5|12587.5|0
1654090230000|2022-06-01 13:30:30|12603.9|12588.9|12606.8|12591.8|12606.8|12591.8|12603.9|12588.9|1
1654090240000|2022-06-01 13:30:40|12609.9|12594.9|12604.2|12589.2|12611.9|12596.9|12604|12589|10
1654090250000|2022-06-01 13:30:50|12607.2|12592.2|12607.2|12592.2|12607.2|12592.2|12607|12592|1
1654090260000|2022-06-01 13:31:00|12607.7|12592.7|12609.7|12594.7|12610|12595|12605.2|12590.2|21
1654090270000|2022-06-01 13:31:10|12609.5|12594.5|12612.2|12597.2|12612.2|12597.2|12609.4|12594.4|4
1654090280000|2022-06-01 13:31:20|12609.4|12594.4|12588.6|12573.6|12609.4|12594.4|12588.6|12565.6|23
1654090290000|2022-06-01 13:31:30|12591.7|12576.7|12594.4|12579.4|12594.4|12579.4|12591.7|12576.7|1
1654090300000|2022-06-01 13:31:40|12595.9|12580.9|12588.4|12573.4|12595.9|12580.9|12583.4|12568.4|5
1654090310000|2022-06-01 13:31:50|12588.2|12573.2|12587.9|12572.9|12588.2|12573.2|12585.2|12570.2|0
1654090320000|2022-06-01 13:32:00|12587.2|12572.2|12586.6|12571.6|12589.5|12574.5|12585.6|12570.6|10
1654090330000|2022-06-01 13:32:10|12589.5|12574.5|12589.9|12574.9|12597.4|12575.4|12589|12570.9|3
1654090340000|2022-06-01 13:32:20|12589.7|12574.7|12591.3|12576.3|12598|12576.7|12589.4|12571.5|2
1654090350000|2022-06-01 13:32:30|12591|12576|12586.9|12571.9|12591|12576|12586.9|12571.9|1
1654090360000|2022-06-01 13:32:40|12587.7|12572.7|12591.7|12576.7|12597|12576.7|12587.7|12569.9|1
1654090380000|2022-06-01 13:33:00|12591.8|12576.8|12591.3|12576.3|12595.3|12580.3|12591.3|12576.3|2
1654090390000|2022-06-01 13:33:10|12591|12576|12582.5|12567.5|12591.2|12576.2|12582.4|12559.6|12
1654090400000|2022-06-01 13:33:20|12583|12568|12583.7|12568.7|12583.7|12568.7|12583|12568|0
1654090410000|2022-06-01 13:33:30|12582.7|12567.7|12573.8|12558.8|12582.7|12567.7|12573.8|12558.8|9
1654090420000|2022-06-01 13:33:40|12573.1|12558.1|12573.1|12558.1|12573.1|12558.1|12573.1|12558.1|0
1654090440000|2022-06-01 13:34:00|12572.8|12557.8|12574.5|12559.5|12574.5|12559.5|12572.8|12557.8|0
1654090450000|2022-06-01 13:34:10|12579.3|12564.3|12579.3|12564.3|12579.3|12564.3|12579.3|12564.3|1
1654090460000|2022-06-01 13:34:20|12580.3|12565.3|12581|12566|12581|12566|12580.3|12565.3|1
1654090470000|2022-06-01 13:34:30|12581.1|12566.1|12581.5|12566.5|12581.5|12566.5|12581.1|12566.1|0
1654090480000|2022-06-01 13:34:40|12581.6|12566.6|12581.6|12566.6|12581.6|12566.6|12581.6|12566.6|3
1654090490000|2022-06-01 13:34:50|12581.5|12566.5|12581.5|12566.5|12581.5|12566.5|12581.5|12566.5|0
1654090500000|2022-06-01 13:35:00|12580.9|12565.9|12580|12565|12580.9|12565.9|12580|12565|1
1654090540000|2022-06-01 13:35:40|12580.3|12565.3|12581.4|12566.4|12581.4|12566.4|12580.1|12565.1|6
1654090550000|2022-06-01 13:35:50|12581.6|12566.6|12594.2|12579.2|12594.2|12579.2|12581.6|12566.6|11
1654090560000|2022-06-01 13:36:00|12594.5|12579.5|12594.5|12579.5|12594.5|12579.5|12594.5|12579.5|1
1654090570000|2022-06-01 13:36:10|12594.8|12579.8|12591.4|12576.4|12596.1|12581.1|12591.4|12576.4|21
1654090580000|2022-06-01 13:36:20|12591.3|12576.3|12591.4|12576.4|12593|12578|12591.3|12576.3|7
1654090590000|2022-06-01 13:36:30|12592.4|12577.4|12595.6|12580.6|12597.6|12582.6|12592.4|12577.4|15
1654090600000|2022-06-01 13:36:40|12598.1|12583.1|12596.9|12581.9|12598.1|12583.1|12596.9|12581.9|0
1654090610000|2022-06-01 13:36:50|12593.6|12578.6|12594.3|12579.3|12594.3|12579.3|12592.6|12577.6|5
1654090620000|2022-06-01 13:37:00|12596.4|12581.4|12592.7|12577.7|12596.4|12581.4|12592.7|12577.7|5
1654090630000|2022-06-01 13:37:10|12592.1|12577.1|12592.4|12577.4|12592.4|12577.4|12592.1|12577.1|1
1654090660000|2022-06-01 13:37:40|12592.7|12577.7|12588.6|12573.6|12592.7|12577.7|12588.6|12573.6|6
1654090670000|2022-06-01 13:37:50|12588.7|12573.7|12588.7|12573.7|12588.9|12573.9|12588.7|12573.7|0
1654090680000|2022-06-01 13:38:00|12588.4|12573.4|12590.4|12575.4|12591|12576|12588.4|12573.4|3
1654090690000|2022-06-01 13:38:10|12590.1|12575.1|12590.1|12575.1|12590.1|12575.1|12590.1|12575.1|0
1654090700000|2022-06-01 13:38:20|12590.2|12575.2|12590.2|12575.2|12590.2|12575.2|12590.2|12575.2|1
1654090710000|2022-06-01 13:38:30|12590.4|12575.4|12581.3|12566.3|12590.5|12575.5|12581.3|12566.3|9
1654090720000|2022-06-01 13:38:40|12581.1|12566.1|12581.1|12566.1|12581.3|12566.3|12581.1|12566.1|0
1654090730000|2022-06-01 13:38:50|12580|12565|12580|12565|12580|12565|12580|12565|1
1654090740000|2022-06-01 13:39:00|12581.3|12566.3|12580.3|12565.3|12581.3|12566.3|12579.3|12564.3|1
1654090750000|2022-06-01 13:39:10|12580.5|12565.5|12580.9|12565.9|12580.9|12565.9|12580.5|12565.5|0
1654090770000|2022-06-01 13:39:30|12581.1|12566.1|12583.1|12568.1|12583.1|12568.1|12581.1|12566.1|3
1654090780000|2022-06-01 13:39:40|12584.6|12569.6|12584.6|12569.6|12584.6|12569.6|12584.6|12569.6|0
1654090790000|2022-06-01 13:39:50|12581.4|12566.4|12579.2|12564.2|12581.4|12566.4|12579.2|12564.2|6
1654090800000|2022-06-01 13:40:00|12579.9|12564.9|12578|12563|12583.9|12568.9|12578|12563|6
1654090810000|2022-06-01 13:40:10|12578.2|12563.2|12577.5|12562.5|12578.2|12563.2|12575.5|12560.5|1
1654090820000|2022-06-01 13:40:20|12572.5|12557.5|12560.5|12545.5|12572.5|12557.5|12560.5|12545.5|17
1654090830000|2022-06-01 13:40:30|12560|12545|12559.8|12544.8|12560|12545|12559.8|12544.8|2
1654090840000|2022-06-01 13:40:40|12559.5|12544.5|12559.8|12544.8|12560.5|12545.5|12559.5|12544.5|3
1654090850000|2022-06-01 13:40:50|12560|12545|12561.6|12546.6|12561.6|12546.6|12559.7|12544.7|1
1654090860000|2022-06-01 13:41:00|12563.6|12548.6|12562.1|12547.1|12563.6|12548.6|12560.4|12545.4|8
1654090870000|2022-06-01 13:41:10|12561.8|12546.8|12554.3|12539.3|12561.8|12546.8|12553.6|12538.6|6
1654090880000|2022-06-01 13:41:20|12553.6|12538.6|12553.2|12538.2|12553.6|12538.6|12553.2|12538.2|1
1654090890000|2022-06-01 13:41:30|12553.1|12538.1|12550.6|12535.6|12553.1|12538.1|12550.6|12535.6|0
1654090910000|2022-06-01 13:41:50|12546.6|12531.6|12546.3|12531.3|12546.6|12531.6|12546.3|12531.3|1
1654090920000|2022-06-01 13:42:00|12545.6|12530.6|12558.3|12543.3|12558.5|12543.5|12545.4|12530.4|9
1654090930000|2022-06-01 13:42:10|12554.5|12539.5|12555.3|12540.3|12555.3|12540.3|12554.5|12539.5|0
1654090940000|2022-06-01 13:42:20|12558.6|12543.6|12558.6|12543.6|12558.6|12543.6|12558.6|12543.6|0
1654090960000|2022-06-01 13:42:40|12554.8|12539.8|12547.3|12532.3|12554.8|12539.8|12547.1|12532.1|12
1654090970000|2022-06-01 13:42:50|12546.3|12531.3|12542.4|12517.4|12551.1|12531.3|12542.4|12511|1
1654090980000|2022-06-01 13:43:00|12535.3|12520.3|12545.4|12520.4|12545.4|12521.3|12535.3|12517.2|10
1654090990000|2022-06-01 13:43:10|12545.7|12520.7|12540.7|12525.7|12546|12525.7|12539.5|12520.7|1
1654091020000|2022-06-01 13:43:40|12541|12526|12541|12526|12541|12526|12541|12526|0
1654091030000|2022-06-01 13:43:50|12540.5|12525.5|12540.5|12525.5|12540.5|12525.5|12540.5|12525.5|0
1654091040000|2022-06-01 13:44:00|12539|12524|12541.1|12526.1|12542.1|12527.1|12539|12524|0
1654091050000|2022-06-01 13:44:10|12540.8|12525.8|12528.2|12513.2|12545.9|12525.8|12528.2|12506.9|1
1654091060000|2022-06-01 13:44:20|12528.7|12513.7|12527.7|12512.7|12530.5|12515.5|12527.5|12512.5|1
1654091070000|2022-06-01 13:44:30|12528.2|12513.2|12527.3|12512.3|12528.7|12513.7|12527.3|12512.3|3
1654091080000|2022-06-01 13:44:40|12527.2|12512.2|12517.4|12502.4|12527.2|12512.2|12517.4|12502.4|9
1654091090000|2022-06-01 13:44:50|12516.6|12501.6|12509.3|12494.3|12516.6|12501.6|12507.3|12492.3|15
1654091100000|2022-06-01 13:45:00|12514.6|12489.6|12517.5|12492.5|12517.8|12497|12509.6|12489.6|5
1654091110000|2022-06-01 13:45:10|12515.5|12500.5|12513.7|12498.7|12515.5|12500.5|12513.3|12498.3|5
1654091120000|2022-06-01 13:45:20|12514.9|12499.9|12514.9|12499.9|12514.9|12499.9|12514.9|12499.9|0
1654091130000|2022-06-01 13:45:30|12515.5|12500.5|12515.5|12500.5|12515.5|12500.5|12515.5|12500.5|0
1654091140000|2022-06-01 13:45:40|12514.3|12499.3|12513.3|12498.3|12514.3|12499.3|12513.3|12498.3|2
1654091150000|2022-06-01 13:45:50|12513.5|12498.5|12512.6|12497.6|12513.5|12498.5|12512.6|12497.6|10
1654091160000|2022-06-01 13:46:00|12510.6|12495.6|12511.1|12496.1|12511.8|12496.8|12510.6|12495.6|3
1654091170000|2022-06-01 13:46:10|12511.3|12496.3|12511.3|12496.3|12511.3|12496.3|12511.3|12496.3|0
1654091180000|2022-06-01 13:46:20|12513.3|12498.3|12517.9|12502.9|12517.9|12502.9|12513.3|12498.3|7
1654091190000|2022-06-01 13:46:30|12519.5|12504.5|12543.8|12518.8|12543.8|12521.3|12519.5|12504.5|6
1654091200000|2022-06-01 13:46:40|12544|12519|12540.2|12525.2|12544|12525.2|12538.8|12518.7|1
1654091210000|2022-06-01 13:46:50|12535.2|12520.2|12533.7|12518.7|12535.2|12520.2|12533.7|12518.7|2
1654091220000|2022-06-01 13:47:00|12533.5|12518.5|12530.4|12515.4|12533.5|12518.5|12530.4|12515.4|0
1654091230000|2022-06-01 13:47:10|12530.2|12515.2|12530.2|12515.2|12530.2|12515.2|12530.2|12515.2|0
1654091240000|2022-06-01 13:47:20|12529.7|12514.7|12529.7|12514.7|12529.7|12514.7|12529.7|12514.7|0
1654091250000|2022-06-01 13:47:30|12530.2|12515.2|12530.2|12515.2|12530.2|12515.2|12530|12515|1
1654091260000|2022-06-01 13:47:40|12532.4|12517.4|12532.7|12517.7|12532.7|12517.7|12532.4|12517.4|13
1654091270000|2022-06-01 13:47:50|12533.9|12518.9|12534.2|12519.2|12534.2|12519.2|12533.9|12518.9|1
1654091280000|2022-06-01 13:48:00|12533.2|12518.2|12538.1|12523.1|12538.1|12523.1|12530.9|12515.9|7
1654091290000|2022-06-01 13:48:10|12538.3|12523.3|12531.1|12516.1|12538.3|12523.3|12531.1|12516.1|1
1654091300000|2022-06-01 13:48:20|12531.4|12516.4|12534.6|12519.6|12534.6|12519.6|12531.4|12516.4|3
1654091310000|2022-06-01 13:48:30|12537.3|12522.3|12537.9|12522.9|12537.9|12522.9|12537.3|12522.3|0
1654091330000|2022-06-01 13:48:50|12532.4|12517.4|12533.9|12518.9|12533.9|12518.9|12532.4|12517.4|3
1654091350000|2022-06-01 13:49:10|12534.4|12519.4|12534.9|12519.9|12537.3|12522.3|12533.2|12518.2|15
1654091360000|2022-06-01 13:49:20|12536.9|12521.9|12531.4|12516.4|12536.9|12521.9|12531.4|12516.4|5
1654091370000|2022-06-01 13:49:30|12532|12517|12531.5|12516.5|12532|12517|12531.5|12516.5|0
1654091390000|2022-06-01 13:49:50|12531|12516|12523.5|12508.5|12531|12516|12523.5|12508.5|9
1654091400000|2022-06-01 13:50:00|12524.5|12509.5|12522.4|12507.4|12524.5|12509.5|12519.7|12504.7|2
1654091410000|2022-06-01 13:50:10|12522.2|12507.2|12522.2|12507.2|12522.2|12507.2|12522.2|12507.2|0
1654091420000|2022-06-01 13:50:20|12522|12507|12522|12507|12522.3|12507.3|12522|12507|1
1654091430000|2022-06-01 13:50:30|12521.8|12506.8|12514.4|12499.4|12521.8|12506.8|12514.4|12499.4|16
1654091440000|2022-06-01 13:50:40|12513.8|12498.8|12513.1|12498.1|12513.8|12498.8|12513.1|12498.1|0
1654091450000|2022-06-01 13:50:50|12512.9|12497.9|12513.1|12498.1|12513.1|12498.1|12511.7|12496.7|2
1654091460000|2022-06-01 13:51:00|12512.6|12497.6|12515.6|12500.6|12515.6|12500.6|12512.6|12497.6|3
1654091470000|2022-06-01 13:51:10|12515|12500|12516.2|12501.2|12516.2|12501.2|12514.8|12499.8|1
1654091480000|2022-06-01 13:51:20|12516.8|12501.8|12526.2|12511.2|12526.2|12511.2|12516.8|12501.8|5
1654091490000|2022-06-01 13:51:30|12527.6|12512.6|12528.6|12513.6|12530.3|12515.3|12527.4|12512.4|2
1654091500000|2022-06-01 13:51:40|12534.1|12519.1|12534.5|12519.5|12534.5|12519.5|12534.1|12519.1|8
1654091510000|2022-06-01 13:51:50|12534.6|12519.6|12535|12520|12535|12520|12534.6|12519.6|0
1654091520000|2022-06-01 13:52:00|12536.4|12521.4|12533.7|12518.7|12536.8|12521.8|12533.7|12518.7|1
1654091530000|2022-06-01 13:52:10|12536.9|12511.9|12527.4|12512.4|12538.2|12518.7|12526.8|12511.8|0
1654091540000|2022-06-01 13:52:20|12528.8|12513.8|12528.9|12513.9|12528.9|12513.9|12528.8|12513.8|1
1654091550000|2022-06-01 13:52:30|12530.6|12515.6|12530.6|12515.6|12530.6|12515.6|12530.6|12515.6|0
1654091560000|2022-06-01 13:52:40|12531.6|12516.6|12531.6|12516.6|12531.6|12516.6|12531.6|12516.6|0
1654091570000|2022-06-01 13:52:50|12531.7|12516.7|12531.4|12516.4|12531.7|12516.7|12531.4|12516.4|17
1654091580000|2022-06-01 13:53:00|||||||||1
1654091590000|2022-06-01 13:53:10|12533.4|12518.4|12533.4|12518.4|12533.4|12518.4|12533.4|12518.4|11
1654091600000|2022-06-01 13:53:20|12533.9|12518.9|12533.9|12518.9|12533.9|12518.9|12533.7|12518.7|1
1654091630000|2022-06-01 13:53:50|||||||||1
1654091640000|2022-06-01 13:54:00|12533.5|12518.5|12535.1|12520.1|12535.1|12520.1|12531.5|12516.5|6
1654091650000|2022-06-01 13:54:10|12535|12520|12535|12520|12535|12520|12535|12520|0
1654091660000|2022-06-01 13:54:20|12536.9|12521.9|12541.9|12526.9|12541.9|12526.9|12536.9|12521.9|1
1654091670000|2022-06-01 13:54:30|12538.4|12523.4|12539.1|12524.1|12539.1|12524.1|12538.4|12523.4|4
1654091680000|2022-06-01 13:54:40|12539.7|12524.7|12538.2|12523.2|12539.7|12524.7|12538.2|12523.2|0
1654091700000|2022-06-01 13:55:00|12540|12525|12547.9|12532.9|12547.9|12532.9|12540|12525|1
1654091710000|2022-06-01 13:55:10|12549.6|12534.6|12550.9|12535.9|12551.4|12536.4|12547.4|12532.4|2
1654091730000|2022-06-01 13:55:30|12551.6|12536.6|12544.9|12529.9|12551.6|12536.6|12544.9|12529.9|2
1654091740000|2022-06-01 13:55:40|12546.6|12531.6|12546.7|12531.7|12546.7|12531.7|12546.1|12531.1|0
1654091750000|2022-06-01 13:55:50|12546.6|12531.6|12538.3|12523.3|12546.6|12531.6|12536.8|12521.8|6
1654091760000|2022-06-01 13:56:00|12537.6|12522.6|12532.8|12517.8|12538.3|12523.3|12532.3|12517.3|4
1654091770000|2022-06-01 13:56:10|12532.6|12517.6|12532.1|12517.1|12532.6|12517.6|12532.1|12517.1|0
1654091780000|2022-06-01 13:56:20|12535.3|12520.3|12535.1|12520.1|12535.3|12520.3|12535|12520|9
1654091790000|2022-06-01 13:56:30|12536.1|12521.1|12536.3|12521.3|12536.3|12521.3|12535.6|12520.6|0
1654091800000|2022-06-01 13:56:40|12536.1|12521.1|12534.4|12519.4|12536.1|12521.1|12534.4|12519.4|2
1654091810000|2022-06-01 13:56:50|12533.8|12518.8|12532.9|12517.9|12533.8|12518.8|12532.1|12517.1|10
1654091820000|2022-06-01 13:57:00|12532.6|12517.6|12533.4|12518.4|12536.5|12521.5|12532.6|12517.6|8
1654091830000|2022-06-01 13:57:10|12533.8|12518.8|12533.6|12518.6|12534.8|12519.8|12533.6|12518.6|0
1654091840000|2022-06-01 13:57:20|12534|12519|12534.8|12519.8|12534.8|12519.8|12534|12519|5
1654091850000|2022-06-01 13:57:30|||||||||1
1654091860000|2022-06-01 13:57:40|12534|12519|12533.6|12518.6|12534|12519|12533.5|12518.5|0
1654091870000|2022-06-01 13:57:50|12534.6|12519.6|12532.1|12517.1|12534.6|12519.6|12532.1|12517.1|3
1654091880000|2022-06-01 13:58:00|12533.6|12518.6|12535.1|12520.1|12535.1|12520.1|12533.6|12518.6|0
1654091900000|2022-06-01 13:58:20|12535.3|12520.3|12535.3|12520.3|12535.3|12520.3|12535.3|12520.3|0
1654091910000|2022-06-01 13:58:30|12536.7|12521.7|12535.8|12520.8|12536.7|12521.7|12535.8|12520.8|9
1654091920000|2022-06-01 13:58:40|12535.6|12520.6|12532.4|12517.4|12535.6|12520.6|12532.4|12517.4|7
1654091930000|2022-06-01 13:58:50|12533.7|12518.7|12534.4|12519.4|12534.9|12519.9|12533.7|12518.7|3
1654091940000|2022-06-01 13:59:00|12534.8|12519.8|12537.3|12522.3|12537.3|12522.3|12534.8|12519.8|6
1654091950000|2022-06-01 13:59:10|12536.9|12521.9|12538.6|12523.6|12538.6|12523.6|12536.9|12521.9|9
1654091960000|2022-06-01 13:59:20|12538.4|12523.4|12538.4|12523.4|12538.4|12523.4|12538.4|12523.4|1
1654091970000|2022-06-01 13:59:30|12537.6|12522.6|12536.9|12521.9|12537.6|12522.6|12536.9|12521.9|0
1654091980000|2022-06-01 13:59:40|12537.1|12522.1|12537.4|12522.4|12537.4|12522.4|12537.1|12522.1|0
1654091990000|2022-06-01 13:59:50|||||||||1
1654092000000|2022-06-01 14:00:00|12536.6|12521.6|12537|12522|12537.4|12522.4|12536.6|12521.6|19
1654092010000|2022-06-01 14:00:10|12536.9|12521.9|12537|12522|12537|12522|12536.9|12521.9|2
1654092020000|2022-06-01 14:00:20|12533.4|12518.4|12533.4|12518.4|12533.4|12518.4|12532.9|12517.9|5
1654092030000|2022-06-01 14:00:30|12533.1|12518.1|12532.7|12517.7|12533.1|12518.1|12532.7|12517.7|0
1654092040000|2022-06-01 14:00:40|12532.1|12517.1|12532.1|12517.1|12532.1|12517.1|12532.1|12517.1|1
1654092050000|2022-06-01 14:00:50|12531.5|12516.5|12533.4|12518.4|12533.4|12518.4|12531.2|12516.2|4
1654092060000|2022-06-01 14:01:00|12535.4|12520.4|12536.5|12521.5|12536.5|12521.5|12535.4|12520.4|2
1654092070000|2022-06-01 14:01:10|12536|12521|12536|12521|12536|12521|12535.9|12520.9|2
1654092080000|2022-06-01 14:01:20|12535.9|12520.9|12537|12522|12537|12522|12535.9|12520.9|1
1654092090000|2022-06-01 14:01:30|12537.4|12522.4|12538.7|12523.7|12538.7|12523.7|12537.4|12522.4|9
1654092100000|2022-06-01 14:01:40|12538.9|12523.9|12544.9|12529.9|12544.9|12529.9|12538.9|12523.9|8
1654092110000|2022-06-01 14:01:50|12547.7|12532.7|12549.2|12534.2|12549.2|12534.2|12547.7|12532.7|10
1654092120000|2022-06-01 14:02:00|12549.4|12534.4|12555.7|12540.7|12555.7|12540.7|12549.4|12534.4|2
1654092130000|2022-06-01 14:02:10|12555.9|12540.9|12557.4|12542.4|12557.4|12542.4|12555.9|12540.9|2
1654092140000|2022-06-01 14:02:20|12552.2|12537.2|12552.2|12537.2|12552.2|12537.2|12552.2|12537.2|10
1654092150000|2022-06-01 14:02:30|12552.9|12537.9|12553.6|12538.6|12553.6|12538.6|12552.9|12537.9|0
1654092160000|2022-06-01 14:02:40|12553.9|12538.9|12553.9|12538.9|12553.9|12538.9|12553.9|12538.9|0
1654092170000|2022-06-01 14:02:50|12554|12539|12554|12539|12554|12539|12553.7|12538.7|1
1654092180000|2022-06-01 14:03:00|12554.7|12539.7|12554.2|12539.2|12554.9|12539.9|12554.2|12539.2|2
1654092190000|2022-06-01 14:03:10|||||||||2
1654092200000|2022-06-01 14:03:20|12554.4|12539.4|12554.4|12539.4|12554.4|12539.4|12554.4|12539.4|0
1654092210000|2022-06-01 14:03:30|12554.7|12539.7|12554.5|12539.5|12555|12540|12554.5|12539.5|2
1654092220000|2022-06-01 14:03:40|12554.4|12539.4|12554.4|12539.4|12554.4|12539.4|12554.4|12539.4|1
1654092230000|2022-06-01 14:03:50|12554.5|12539.5|12555.9|12540.9|12555.9|12540.9|12554.5|12539.5|1
1654092240000|2022-06-01 14:04:00|12556.2|12541.2|12564.3|12549.3|12564.7|12549.7|12556|12541|29
1654092250000|2022-06-01 14:04:10|12566|12551|12567|12552|12567|12552|12564.8|12549.8|13
1654092260000|2022-06-01 14:04:20|12566.8|12551.8|12570|12555|12570.1|12555.1|12566.8|12551.8|6
1654092270000|2022-06-01 14:04:30|12569.8|12554.8|12563.6|12548.6|12570|12555|12563.6|12548.6|21
1654092280000|2022-06-01 14:04:40|12563.7|12548.7|12558.5|12543.5|12563.7|12548.7|12558.5|12543.5|8
1654092290000|2022-06-01 14:04:50|12558.3|12543.3|12558.7|12543.7|12558.7|12543.7|12557.8|12542.8|1
1654092300000|2022-06-01 14:05:00|12558.9|12543.9|12558.8|12543.8|12558.9|12543.9|12558.7|12543.7|0
1654092310000|2022-06-01 14:05:10|12558.7|12543.7|12559.5|12544.5|12559.5|12544.5|12558.7|12543.7|2
1654092320000|2022-06-01 14:05:20|12559.4|12544.4|12559.5|12544.5|12559.5|12544.5|12559.4|12544.4|0
1654092330000|2022-06-01 14:05:30|12559.7|12544.7|12559.5|12544.5|12559.7|12544.7|12559.5|12544.5|0
1654092340000|2022-06-01 14:05:40|12559.7|12544.7|12554|12539|12559.7|12544.7|12553.8|12538.8|5
1654092350000|2022-06-01 14:05:50|12553.5|12538.5|12552.5|12537.5|12553.5|12538.5|12552.1|12537.1|1
1654092360000|2022-06-01 14:06:00|12552.3|12537.3|12550.8|12535.8|12552.5|12537.5|12550.6|12535.6|0
1654092370000|2022-06-01 14:06:10|12549.6|12534.6|12549.8|12534.8|12550|12535|12549.6|12534.6|1
1654092380000|2022-06-01 14:06:20|12550|12535|12541.3|12526.3|12550|12535|12540.9|12525.9|3
1654092390000|2022-06-01 14:06:30|12540.3|12525.3|12537.3|12522.3|12540.3|12525.3|12537.3|12522.3|5
1654092400000|2022-06-01 14:06:40|12535.4|12520.4|12535.2|12520.2|12535.5|12520.5|12535.2|12520.2|3
1654092410000|2022-06-01 14:06:50|12535.3|12520.3|12532.7|12517.7|12536|12521|12532.1|12517.1|17
1654092420000|2022-06-01 14:07:00|12533.1|12518.1|12532.7|12517.7|12533.1|12518.1|12532.6|12517.6|1
1654092430000|2022-06-01 14:07:10|12532.6|12517.6|12531.6|12516.6|12532.7|12517.7|12531.4|12516.4|2
1654092440000|2022-06-01 14:07:20|12531.4|12516.4|12531.6|12516.6|12531.6|12516.6|12531.4|12516.4|0
1654092450000|2022-06-01 14:07:30|12531.4|12516.4|12530.6|12515.6|12531.4|12516.4|12530.1|12515.1|1
1654092460000|2022-06-01 14:07:40|12530.4|12515.4|12530.1|12515.1|12530.6|12515.6|12529.9|12514.9|2
1654092470000|2022-06-01 14:07:50|12528.9|12513.9|12528.9|12513.9|12528.9|12513.9|12528.9|12513.9|2
1654092480000|2022-06-01 14:08:00|12528.7|12513.7|12528.6|12513.6|12528.9|12513.9|12528.4|12513.4|4
1654092490000|2022-06-01 14:08:10|12527.6|12512.6|12529.1|12514.1|12529.1|12514.1|12527.4|12512.4|6
1654092500000|2022-06-01 14:08:20|12528.6|12513.6|12530.2|12515.2|12530.2|12515.2|12528.6|12513.6|4
1654092510000|2022-06-01 14:08:30|12530.1|12515.1|12530.1|12515.1|12530.1|12515.1|12530.1|12515.1|0
1654092520000|2022-06-01 14:08:40|12534.1|12519.1|12537.9|12522.9|12537.9|12522.9|12534.1|12519.1|7
1654092530000|2022-06-01 14:08:50|12537.4|12522.4|12538.9|12523.9|12538.9|12523.9|12537.4|12522.4|2
1654092540000|2022-06-01 14:09:00|12540.4|12525.4|12540.1|12525.1|12540.4|12525.4|12539.6|12524.6|1
1654092570000|2022-06-01 14:09:30|12539.4|12524.4|12535.5|12520.5|12539.4|12524.4|12535.4|12520.4|7
1654092580000|2022-06-01 14:09:40|12536|12521|12538.9|12523.9|12538.9|12523.9|12536|12521|15
1654092590000|2022-06-01 14:09:50|12539.4|12524.4|12540.8|12525.8|12541|12526|12539.4|12524.4|4
1654092600000|2022-06-01 14:10:00|12542.7|12527.7|12545.8|12530.8|12545.8|12530.8|12542.7|12527.7|46
1654092610000|2022-06-01 14:10:10|12545.9|12530.9|12544.6|12529.6|12547.3|12532.3|12544.6|12529.6|13
1654092620000|2022-06-01 14:10:20|12542.3|12527.3|12539.6|12524.6|12542.3|12527.3|12539.4|12524.4|1
1654092630000|2022-06-01 14:10:30|12539.4|12524.4|12541.3|12526.3|12541.3|12526.3|12539.4|12524.4|2
1654092640000|2022-06-01 14:10:40|12542|12527|12542|12527|12542.6|12527.6|12538.3|12523.3|33
1654092650000|2022-06-01 14:10:50|12542.5|12527.5|12545.8|12530.8|12545.8|12530.8|12542.5|12527.5|11
1654092660000|2022-06-01 14:11:00|12545.5|12530.5|12546.6|12531.6|12547.6|12532.6|12545.5|12530.5|3
1654092670000|2022-06-01 14:11:10|12541.5|12526.5|12540.8|12525.8|12541.5|12526.5|12540.8|12525.8|10
1654092690000|2022-06-01 14:11:30|12540.9|12525.9|12541.3|12526.3|12541.3|12526.3|12540.9|12525.9|0
1654092700000|2022-06-01 14:11:40|12539.8|12524.8|12539.9|12524.9|12539.9|12524.9|12539.8|12524.8|1
1654092730000|2022-06-01 14:12:10|12539.4|12524.4|12537.3|12522.3|12539.4|12524.4|12537.1|12522.1|25
1654092740000|2022-06-01 14:12:20|12537|12522|12534.4|12519.4|12537|12522|12533.6|12518.6|2
1654092770000|2022-06-01 14:12:50|12534.3|12519.3|12534.9|12519.9|12534.9|12519.9|12534.3|12519.3|1
1654092790000|2022-06-01 14:13:10|12534.4|12519.4|12529.2|12514.2|12534.4|12519.4|12528.7|12513.7|13
1654092800000|2022-06-01 14:13:20|12529.5|12514.5|12531.2|12516.2|12531.2|12516.2|12529.5|12514.5|1
1654092810000|2022-06-01 14:13:30|12530.5|12515.5|12530.8|12515.8|12530.8|12515.8|12530.5|12515.5|11
1654092820000|2022-06-01 14:13:40|12531|12516|12531|12516|12531|12516|12531|12516|0
1654092830000|2022-06-01 14:13:50|12530.6|12515.6|12530.6|12515.6|12530.6|12515.6|12530.6|12515.6|2
1654092840000|2022-06-01 14:14:00|12531|12516|12531|12516|12531|12516|12531|12516|0
1654092850000|2022-06-01 14:14:10|12536.2|12521.2|12540.2|12525.2|12540.2|12525.2|12536.2|12521.2|15
1654092860000|2022-06-01 14:14:20|12541.7|12526.7|12546.6|12531.6|12547.9|12532.9|12541.2|12526.2|14
1654092870000|2022-06-01 14:14:30|12545.8|12530.8|12546.1|12531.1|12546.4|12531.4|12545.6|12530.6|2
1654092880000|2022-06-01 14:14:40|12544.1|12529.1|12544.6|12529.6|12545|12530|12544.1|12529.1|1
1654092890000|2022-06-01 14:14:50|12544.8|12529.8|12545.5|12530.5|12545.5|12530.5|12544.8|12529.8|5
1654092900000|2022-06-01 14:15:00|12543.4|12528.4|12541.8|12526.8|12543.4|12528.4|12541.1|12526.1|9
1654092910000|2022-06-01 14:15:10|12541.9|12526.9|12541.9|12526.9|12541.9|12526.9|12541.9|12526.9|10
1654092930000|2022-06-01 14:15:30|12540.7|12525.7|12539.7|12524.7|12540.9|12525.9|12539.7|12524.7|1
1654092940000|2022-06-01 14:15:40|12539.6|12524.6|12539|12524|12539.6|12524.6|12539|12524|0
1654092950000|2022-06-01 14:15:50|12538.7|12523.7|12538.9|12523.9|12539.1|12524.1|12538.7|12523.7|2
1654092960000|2022-06-01 14:16:00|12538.6|12523.6|12536.7|12521.7|12538.7|12523.7|12536.7|12521.7|0
1654092970000|2022-06-01 14:16:10|12530.8|12515.8|12529.3|12514.3|12535.1|12515.8|12528.8|12510.1|7
1654092980000|2022-06-01 14:16:20|12529|12514|12529.6|12514.6|12529.6|12514.6|12529|12514|1
1654092990000|2022-06-01 14:16:30|12530|12515|12530|12515|12530|12515|12530|12515|0
1654093000000|2022-06-01 14:16:40|12529.8|12514.8|12529.1|12514.1|12529.8|12514.8|12529.1|12514.1|0
1654093010000|2022-06-01 14:16:50|12529.3|12514.3|12529.3|12514.3|12529.3|12514.3|12529.3|12514.3|0
1654093020000|2022-06-01 14:17:00|12531.7|12516.7|12533.3|12518.3|12533.7|12518.7|12531.7|12516.7|5
1654093050000|2022-06-01 14:17:30|12533.7|12518.7|12533.7|12518.7|12533.7|12518.7|12533.7|12518.7|2
1654093060000|2022-06-01 14:17:40|12534.2|12519.2|12534.2|12519.2|12534.2|12519.2|12534.2|12519.2|2
1654093070000|2022-06-01 14:17:50|12534.7|12519.7|12534.7|12519.7|12534.7|12519.7|12534.7|12519.7|0
1654093090000|2022-06-01 14:18:10|12534.5|12519.5|12534.5|12519.5|12534.5|12519.5|12534.5|12519.5|0
1654093100000|2022-06-01 14:18:20|||||||||2
1654093110000|2022-06-01 14:18:30|12535.7|12520.7|12537.2|12522.2|12537.7|12522.7|12535.7|12520.7|20
1654093120000|2022-06-01 14:18:40|12538.8|12523.8|12542|12527|12542.4|12527.4|12538.8|12523.8|37
1654093130000|2022-06-01 14:18:50|12542.4|12527.4|12541.2|12526.2|12542.4|12527.4|12541.2|12526.2|18
1654093140000|2022-06-01 14:19:00|12541.5|12526.5|12536.3|12521.3|12541.5|12526.5|12536.1|12521.1|6
1654093150000|2022-06-01 14:19:10|12535.2|12520.2|12529.8|12514.8|12535.4|12520.4|12529.6|12514.6|4
1654093160000|2022-06-01 14:19:20|12527.5|12512.5|12529.8|12514.8|12530.5|12515.5|12527.5|12512.5|2
1654093170000|2022-06-01 14:19:30|12529.3|12514.3|12530.5|12515.5|12531.3|12516.3|12529.3|12514.3|0
1654093180000|2022-06-01 14:19:40|12532|12517|12532|12517|12532|12517|12531.1|12516.1|0
1654093190000|2022-06-01 14:19:50|12532.1|12517.1|12533.5|12518.5|12533.8|12518.8|12532.1|12517.1|1
1654093200000|2022-06-01 14:20:00|12533.4|12518.4|12535.5|12520.5|12535.6|12520.6|12533.4|12518.4|4
1654093220000|2022-06-01 14:20:20|12535.6|12520.6|12534.1|12519.1|12535.8|12520.8|12534.1|12519.1|4
1654093230000|2022-06-01 14:20:30|12534.3|12519.3|12534.3|12519.3|12534.4|12519.4|12534.2|12519.2|2
1654093240000|2022-06-01 14:20:40|12532.9|12517.9|12534|12519|12534.5|12519.5|12532.9|12517.9|9
1654093250000|2022-06-01 14:20:50|12533.7|12518.7|12534.5|12519.5|12534.5|12519.5|12533.7|12518.7|11
1654093260000|2022-06-01 14:21:00|12535.3|12520.3|12536|12521|12536|12521|12535.3|12520.3|3
1654093280000|2022-06-01 14:21:20|12535.8|12520.8|12536.6|12521.6|12536.6|12521.6|12535.6|12520.6|1
1654093290000|2022-06-01 14:21:30|12537.1|12522.1|12539.4|12524.4|12539.4|12524.4|12536.9|12521.9|1
1654093300000|2022-06-01 14:21:40|12539.6|12524.6|12539.8|12524.8|12539.8|12524.8|12539.6|12524.6|2
1654093310000|2022-06-01 14:21:50|12539.9|12524.9|12540.4|12525.4|12540.4|12525.4|12539.9|12524.9|1
1654093320000|2022-06-01 14:22:00|12541.1|12526.1|12536.6|12521.6|12542.5|12527.5|12536.4|12521.4|21
1654093330000|2022-06-01 14:22:10|12536.4|12521.4|12536.6|12521.6|12536.7|12521.7|12536.1|12521.1|1
1654093340000|2022-06-01 14:22:20|12534.2|12519.2|12530.3|12515.3|12534.2|12519.2|12529.8|12514.8|11
1654093350000|2022-06-01 14:22:30|12530.1|12515.1|12519.6|12504.6|12530.1|12515.1|12519.6|12504.6|24
1654093360000|2022-06-01 14:22:40|12519.4|12504.4|12516.3|12501.3|12519.4|12504.4|12516.3|12501.3|12
1654093370000|2022-06-01 14:22:50|12516.1|12501.1|12515.5|12500.5|12516.1|12501.1|12515.5|12500.5|0
1654093380000|2022-06-01 14:23:00|12515.3|12500.3|12513.1|12498.1|12515.3|12500.3|12512.9|12497.9|2
1654093390000|2022-06-01 14:23:10|12512.9|12497.9|12512.9|12497.9|12513.1|12498.1|12512.9|12497.9|0
1654093400000|2022-06-01 14:23:20|12512.4|12497.4|12511.1|12496.1|12512.6|12497.6|12510.6|12495.6|6
1654093410000|2022-06-01 14:23:30|12510.6|12495.6|12511.3|12496.3|12511.3|12496.3|12505.5|12490.5|10
1654093420000|2022-06-01 14:23:40|12512.2|12497.2|12512.1|12497.1|12513.5|12498.5|12512.1|12497.1|4
1654093430000|2022-06-01 14:23:50|12511.6|12496.6|12510.5|12495.5|12511.6|12496.6|12509.2|12494.2|11
1654093440000|2022-06-01 14:24:00|12511.2|12496.2|12508.7|12493.7|12511.2|12496.2|12507.7|12492.7|52
1654093450000|2022-06-01 14:24:10|12508.9|12493.9|12507.9|12492.9|12509.6|12494.6|12507.9|12492.9|5
1654093460000|2022-06-01 14:24:20|12508.2|12493.2|12508.6|12493.6|12508.6|12493.6|12507.9|12492.9|6
1654093470000|2022-06-01 14:24:30|12508.2|12493.2|12508.2|12493.2|12508.2|12493.2|12508.2|12493.2|1
1654093480000|2022-06-01 14:24:40|12508.1|12493.1|12508.1|12493.1|12508.1|12493.1|12508.1|12493.1|0
1654093490000|2022-06-01 14:24:50|||||||||1
1654093500000|2022-06-01 14:25:00|12508|12493|12507.3|12492.3|12508|12493|12506.5|12491.5|11
1654093510000|2022-06-01 14:25:10|12506.9|12491.9|12506.9|12491.9|12506.9|12491.9|12506.9|12491.9|0
1654093520000|2022-06-01 14:25:20|12506.2|12491.2|12505.8|12490.8|12506.2|12491.2|12505.8|12490.8|2
1654093530000|2022-06-01 14:25:30|12506.8|12491.8|12516.5|12501.5|12518.8|12503.8|12506.5|12491.5|7
1654093540000|2022-06-01 14:25:40|12516.1|12501.1|12516.5|12501.5|12517|12502|12516.1|12501.1|1
1654093550000|2022-06-01 14:25:50|12517.3|12502.3|12517.3|12502.3|12517.3|12502.3|12517.3|12502.3|5
1654093560000|2022-06-01 14:26:00|12517.7|12502.7|12505.7|12490.7|12517.7|12502.7|12505.7|12490.7|1
1654093570000|2022-06-01 14:26:10|12506.4|12491.4|12504.6|12489.6|12506.4|12491.4|12504.6|12489.6|4
1654093580000|2022-06-01 14:26:20|12502.8|12487.8|12501.8|12486.8|12502.8|12487.8|12501.8|12486.8|4
1654093590000|2022-06-01 14:26:30|12501.5|12486.5|12495|12480|12501.5|12486.5|12495|12480|16
1654093600000|2022-06-01 14:26:40|12495.4|12480.4|12496.4|12481.4|12496.4|12481.4|12495.4|12480.4|2
1654093610000|2022-06-01 14:26:50|12496.6|12481.6|12498.4|12483.4|12498.4|12483.4|12496.6|12481.6|1
1654093620000|2022-06-01 14:27:00|12498.1|12483.1|12498.1|12483.1|12498.1|12483.1|12497.7|12482.7|1
1654093630000|2022-06-01 14:27:10|12498.7|12483.7|12498.9|12483.9|12498.9|12483.9|12498.1|12483.1|2
1654093650000|2022-06-01 14:27:30|12493.9|12478.9|12495.9|12480.9|12499.2|12484.2|12493.9|12478.9|3
1654093660000|2022-06-01 14:27:40|12497.4|12482.4|12497.2|12482.2|12497.4|12482.4|12497|12482|1
1654093670000|2022-06-01 14:27:50|12496.3|12481.3|12496.3|12481.3|12496.3|12481.3|12496.3|12481.3|3
1654093680000|2022-06-01 14:28:00|12494.8|12479.8|12494.8|12479.8|12495.3|12480.3|12494.8|12479.8|3
1654093690000|2022-06-01 14:28:10|12495.1|12480.1|12494.4|12479.4|12495.1|12480.1|12494.4|12479.4|1
1654093700000|2022-06-01 14:28:20|12495.6|12480.6|12495.6|12480.6|12495.6|12480.6|12495.6|12480.6|7
1654093710000|2022-06-01 14:28:30|12495.5|12480.5|12495.5|12480.5|12495.5|12480.5|12495.5|12480.5|0
1654093720000|2022-06-01 14:28:40|12502.5|12487.5|12504|12489|12504.2|12489.2|12502.5|12487.5|24
1654093730000|2022-06-01 14:28:50|12504.1|12489.1|12504.1|12489.1|12504.1|12489.1|12504.1|12489.1|1
1654093740000|2022-06-01 14:29:00|12504.3|12489.3|12504.5|12489.5|12504.5|12489.5|12504.3|12489.3|0
1654093750000|2022-06-01 14:29:10|12504.2|12489.2|12504.2|12489.2|12504.2|12489.2|12504.2|12489.2|0
1654093760000|2022-06-01 14:29:20|12503.8|12488.8|12503.8|12488.8|12503.8|12488.8|12503.8|12488.8|4
1654093780000|2022-06-01 14:29:40|12501.7|12486.7|12494.5|12479.5|12501.7|12486.7|12494.5|12479.5|6
1654093790000|2022-06-01 14:29:50|12493.8|12478.8|12499.8|12484.8|12499.8|12484.8|12493.8|12478.8|13
1654093800000|2022-06-01 14:30:00|12499.5|12484.5|12488.2|12473.2|12499.5|12484.5|12488.2|12473.2|16
1654093810000|2022-06-01 14:30:10|12488.4|12473.4|12487.4|12472.4|12488.4|12473.4|12487.1|12472.1|3
1654093820000|2022-06-01 14:30:20|12487.2|12472.2|12488.8|12473.8|12488.8|12473.8|12485.8|12470.8|23
1654093830000|2022-06-01 14:30:30|12488.2|12473.2|12484|12469|12488.2|12473.2|12484|12469|8
1654093840000|2022-06-01 14:30:40|12482.7|12467.7|12483.5|12468.5|12483.8|12468.8|12482.7|12467.7|14
1654093850000|2022-06-01 14:30:50|12483.6|12468.6|12482.8|12467.8|12483.6|12468.6|12482.2|12467.2|19
1654093860000|2022-06-01 14:31:00|12483.1|12468.1|12483.1|12468.1|12483.1|12468.1|12483.1|12468.1|0
1654093870000|2022-06-01 14:31:10|12482.6|12467.6|12473.6|12458.6|12482.6|12467.6|12472.7|12457.7|41
1654093880000|2022-06-01 14:31:20|12474.1|12459.1|12476.6|12461.6|12476.6|12461.6|12473.6|12458.6|2
1654093890000|2022-06-01 14:31:30|12476.1|12461.1|12476.1|12461.1|12476.1|12461.1|12476.1|12461.1|2
1654093900000|2022-06-01 14:31:40|||||||||4
1654093910000|2022-06-01 14:31:50|12476.2|12461.2|12477.2|12462.2|12477.2|12462.2|12476.2|12461.2|10
1654093920000|2022-06-01 14:32:00|12476.2|12461.2|12472.6|12457.6|12476.2|12461.2|12470.7|12455.7|8
1654093930000|2022-06-01 14:32:10|12472.1|12457.1|12474.6|12459.6|12474.6|12459.6|12469.7|12454.7|3
1654093940000|2022-06-01 14:32:20|12474.9|12459.9|12475.2|12460.2|12475.2|12460.2|12474.7|12459.7|7
1654093950000|2022-06-01 14:32:30|12474.7|12459.7|12475|12460|12475.2|12460.2|12474.7|12459.7|0
1654093960000|2022-06-01 14:32:40|12474.8|12459.8|12474.5|12459.5|12474.8|12459.8|12474.5|12459.5|0
1654093970000|2022-06-01 14:32:50|12476.7|12461.7|12475.5|12460.5|12476.7|12461.7|12475.2|12460.2|8
1654093990000|2022-06-01 14:33:10|12474.8|12459.8|12474.8|12459.8|12474.8|12459.8|12474.8|12459.8|0
1654094000000|2022-06-01 14:33:20|12474.5|12459.5|12471.9|12456.9|12475.2|12460.2|12471.4|12456.4|7
1654094010000|2022-06-01 14:33:30|12471.7|12456.7|12472.1|12457.1|12472.2|12457.2|12471.7|12456.7|2
1654094020000|2022-06-01 14:33:40|12472.4|12457.4|12471.7|12456.7|12472.4|12457.4|12471.7|12456.7|1
1654094030000|2022-06-01 14:33:50|12471.4|12456.4|12470|12455|12471.5|12456.5|12468.9|12453.9|14
1654094040000|2022-06-01 14:34:00|12470.3|12455.3|12470.3|12455.3|12470.3|12455.3|12470.3|12455.3|2
1654094050000|2022-06-01 14:34:10|12469.7|12454.7|12469.1|12454.1|12469.7|12454.7|12469.1|12454.1|17
1654094060000|2022-06-01 14:34:20|12469|12454|12467.3|12452.3|12469|12454|12466.4|12451.4|9
1654094070000|2022-06-01 14:34:30|12466.9|12451.9|12466.6|12451.6|12466.9|12451.9|12466.6|12451.6|11
1654094080000|2022-06-01 14:34:40|12468.1|12453.1|12470.8|12455.8|12471|12456|12467.3|12452.3|6
1654094090000|2022-06-01 14:34:50|12470.6|12455.6|12470.4|12455.4|12471.1|12456.1|12470.4|12455.4|3
1654094100000|2022-06-01 14:35:00|12470.1|12455.1|12474.4|12459.4|12474.4|12459.4|12470.1|12455.1|9
1654094110000|2022-06-01 14:35:10|12474.2|12459.2|12474|12459|12474.7|12459.7|12473.7|12458.7|3
1654094120000|2022-06-01 14:35:20|12473.7|12458.7|12473.5|12458.5|12473.7|12458.7|12473.4|12458.4|1
1654094150000|2022-06-01 14:35:50|12472.4|12457.4|12471.9|12456.9|12472.4|12457.4|12471.9|12456.9|4
1654094160000|2022-06-01 14:36:00|12475.6|12460.6|12475.4|12460.4|12475.6|12460.6|12474.2|12459.2|11
1654094170000|2022-06-01 14:36:10|12475.5|12460.5|12475.9|12460.9|12475.9|12460.9|12474.7|12459.7|6
1654094180000|2022-06-01 14:36:20|12476|12461|12476|12461|12476|12461|12476|12461|0
1654094190000|2022-06-01 14:36:30|12475.9|12460.9|12475.9|12460.9|12475.9|12460.9|12475.9|12460.9|6
1654094210000|2022-06-01 14:36:50|12474.7|12459.7|12474.4|12459.4|12474.7|12459.7|12473.9|12458.9|1
1654094230000|2022-06-01 14:37:10|12474|12459|12474.7|12459.7|12474.7|12459.7|12474|12459|0
1654094240000|2022-06-01 14:37:20|12474.9|12459.9|12469.8|12454.8|12475.2|12460.2|12469.5|12454.5|8
1654094250000|2022-06-01 14:37:30|12469.3|12454.3|12470.5|12455.5|12470.5|12455.5|12469.3|12454.3|0
1654094260000|2022-06-01 14:37:40|12469.7|12454.7|12467.5|12452.5|12469.7|12454.7|12467.5|12452.5|2
1654094270000|2022-06-01 14:37:50|12467.3|12452.3|12467.3|12452.3|12467.5|12452.5|12467.3|12452.3|1
1654094280000|2022-06-01 14:38:00|12467|12452|12469.2|12454.2|12469.4|12454.4|12467|12452|16
1654094290000|2022-06-01 14:38:10|12469.5|12454.5|12469.5|12454.5|12469.5|12454.5|12469.5|12454.5|8
1654094300000|2022-06-01 14:38:20|12469.8|12454.8|12469.8|12454.8|12469.8|12454.8|12469.8|12454.8|3
1654094310000|2022-06-01 14:38:30|12470.7|12455.7|12470.5|12455.5|12470.7|12455.7|12470.5|12455.5|2
1654094320000|2022-06-01 14:38:40|12470.1|12455.1|12469.8|12454.8|12470.1|12455.1|12469.4|12454.4|20
1654094330000|2022-06-01 14:38:50|12469.6|12454.6|12468.2|12453.2|12469.9|12454.9|12468.2|12453.2|3
1654094340000|2022-06-01 14:39:00|12468.4|12453.4|12467.9|12452.9|12468.6|12453.6|12467.9|12452.9|7
1654094350000|2022-06-01 14:39:10|12468.2|12453.2|12471.8|12456.8|12471.9|12456.9|12468.1|12453.1|7
1654094360000|2022-06-01 14:39:20|12471.6|12456.6|12471.4|12456.4|12471.6|12456.6|12471.4|12456.4|0
1654094370000|2022-06-01 14:39:30|12471.6|12456.6|12477.4|12462.4|12477.4|12462.4|12471.6|12456.6|3
1654094380000|2022-06-01 14:39:40|12477.7|12462.7|12477.7|12462.7|12477.7|12462.7|12477.7|12462.7|1
1654094390000|2022-06-01 14:39:50|12478|12463|12478.4|12463.4|12478.4|12463.4|12478|12463|2
1654094400000|2022-06-01 14:40:00|12476.3|12461.3|12476.7|12461.7|12476.7|12461.7|12476.3|12461.3|2
1654094410000|2022-06-01 14:40:10|12476.6|12461.6|12476.6|12461.6|12476.6|12461.6|12476.6|12461.6|0
1654094420000|2022-06-01 14:40:20|12476.8|12461.8|12476.3|12461.3|12476.8|12461.8|12476.3|12461.3|5
1654094430000|2022-06-01 14:40:30|12475|12460|12471.6|12456.6|12475|12460|12471.6|12456.6|15
1654094440000|2022-06-01 14:40:40|12470.4|12455.4|12472.8|12457.8|12473.6|12458.6|12470.1|12455.1|9
1654094450000|2022-06-01 14:40:50|12473.3|12458.3|12473.1|12458.1|12473.3|12458.3|12473.1|12458.1|0
1654094460000|2022-06-01 14:41:00|12473.3|12458.3|12478.7|12463.7|12480.1|12465.1|12473.3|12458.3|4
1654094470000|2022-06-01 14:41:10|12480.2|12465.2|12478.4|12463.4|12480.5|12465.5|12478.4|12463.4|3
1654094480000|2022-06-01 14:41:20|12478.7|12463.7|12481.2|12466.2|12481.2|12466.2|12478.7|12463.7|1
1654094490000|2022-06-01 14:41:30|12480.7|12465.7|12478|12463|12480.7|12465.7|12478|12463|1
1654094500000|2022-06-01 14:41:40|12477.7|12462.7|12475|12460|12477.7|12462.7|12474.9|12459.9|5
1654094510000|2022-06-01 14:41:50|12475.4|12460.4|12474.7|12459.7|12475.4|12460.4|12474.7|12459.7|11
1654094520000|2022-06-01 14:42:00|12474.3|12459.3|12477.8|12462.8|12477.8|12462.8|12474|12459|4
1654094530000|2022-06-01 14:42:10|12479.2|12464.2|12476|12461|12479.2|12464.2|12475.8|12460.8|2
1654094540000|2022-06-01 14:42:20|12478|12463|12479.6|12464.6|12479.6|12464.6|12473.1|12458.1|66
1654094550000|2022-06-01 14:42:30|12479.4|12464.4|12481.8|12466.8|12481.8|12466.8|12478.9|12463.9|1
1654094570000|2022-06-01 14:42:50|12481.6|12466.6|12479.3|12464.3|12481.6|12466.6|12479.3|12464.3|3
1654094580000|2022-06-01 14:43:00|12478.4|12463.4|12478.4|12463.4|12478.4|12463.4|12478.4|12463.4|1
1654094590000|2022-06-01 14:43:10|12478.7|12463.7|12478.2|12463.2|12478.7|12463.7|12478.2|12463.2|2
1654094600000|2022-06-01 14:43:20|12475.9|12460.9|12480.9|12465.9|12481.1|12466.1|12475.7|12460.7|6
1654094610000|2022-06-01 14:43:30|12481.1|12466.1|12480.4|12465.4|12481.1|12466.1|12480.4|12465.4|0
1654094620000|2022-06-01 14:43:40|12480.6|12465.6|12481.2|12466.2|12481.4|12466.4|12480.6|12465.6|0
1654094630000|2022-06-01 14:43:50|12481.4|12466.4|12481.3|12466.3|12482.3|12467.3|12481.1|12466.1|2
1654094640000|2022-06-01 14:44:00|12481.1|12466.1|12481.6|12466.6|12481.8|12466.8|12480.4|12465.4|2
1654094650000|2022-06-01 14:44:10|12481.8|12466.8|12477.6|12462.6|12484.1|12469.1|12477.6|12462.6|11
1654094660000|2022-06-01 14:44:20|12478.5|12463.5|12477.8|12462.8|12478.5|12463.5|12477.8|12462.8|12
1654094670000|2022-06-01 14:44:30|12478.5|12463.5|12480.5|12465.5|12480.5|12465.5|12478.5|12463.5|0
1654094680000|2022-06-01 14:44:40|12480|12465|12480.3|12465.3|12480.3|12465.3|12479.6|12464.6|0
1654094690000|2022-06-01 14:44:50|12480.5|12465.5|12483.8|12468.8|12484.7|12469.7|12480.5|12465.5|19
1654094700000|2022-06-01 14:45:00|12483.5|12468.5|12480.3|12465.3|12484.1|12469.1|12480.3|12465.3|1
1654094710000|2022-06-01 14:45:10|12480|12465|12482.8|12467.8|12483.3|12468.3|12480|12465|2
1654094720000|2022-06-01 14:45:20|12484.5|12469.5|12484.5|12469.5|12484.5|12469.5|12484.3|12469.3|0
1654094730000|2022-06-01 14:45:30|12485.1|12470.1|12485.1|12470.1|12485.1|12470.1|12484.9|12469.9|1
1654094740000|2022-06-01 14:45:40|12480.9|12465.9|12480.5|12465.5|12480.9|12465.9|12480.5|12465.5|8
1654094750000|2022-06-01 14:45:50|12479.9|12464.9|12478.7|12463.7|12479.9|12464.9|12477.7|12462.7|3
1654094760000|2022-06-01 14:46:00|12478.5|12463.5|12478.7|12463.7|12478.9|12463.9|12478.5|12463.5|0
1654094770000|2022-06-01 14:46:10|12478.9|12463.9|12478.9|12463.9|12478.9|12463.9|12478.9|12463.9|0
1654094780000|2022-06-01 14:46:20|12478.7|12463.7|12484.4|12469.4|12484.4|12469.4|12477.7|12462.7|28
1654094790000|2022-06-01 14:46:30|12485.4|12470.4|12487.1|12472.1|12488.1|12473.1|12485.4|12470.4|10
1654094800000|2022-06-01 14:46:40|12487.2|12472.2|12488.9|12473.9|12489.1|12474.1|12487.2|12472.2|12
1654094810000|2022-06-01 14:46:50|12489.1|12474.1|12489.1|12474.1|12490.1|12475.1|12488.9|12473.9|2
1654094820000|2022-06-01 14:47:00|12489.3|12474.3|12485.1|12470.1|12489.3|12474.3|12485.1|12470.1|5
1654094830000|2022-06-01 14:47:10|12485.3|12470.3|12488.2|12473.2|12488.2|12473.2|12485.3|12470.3|6
1654094840000|2022-06-01 14:47:20|12487.5|12472.5|12484.2|12469.2|12487.5|12472.5|12484.2|12469.2|7
1654094850000|2022-06-01 14:47:30|12483.8|12468.8|12483.8|12468.8|12483.8|12468.8|12483.8|12468.8|18
1654094860000|2022-06-01 14:47:40|12483.5|12468.5|12483.8|12468.8|12483.8|12468.8|12483.3|12468.3|2
1654094870000|2022-06-01 14:47:50|12485|12470|12489|12474|12489|12474|12485|12470|5
1654094880000|2022-06-01 14:48:00|12488.8|12473.8|12486|12471|12488.8|12473.8|12486|12471|1
1654094890000|2022-06-01 14:48:10|12485.3|12470.3|12484.5|12469.5|12485.3|12470.3|12484.3|12469.3|0
1654094900000|2022-06-01 14:48:20|12484.3|12469.3|12484|12469|12484.3|12469.3|12483.7|12468.7|0
1654094910000|2022-06-01 14:48:30|12484.2|12469.2|12485.2|12470.2|12485.7|12470.7|12484.2|12469.2|2
1654094920000|2022-06-01 14:48:40|12485|12470|12485.9|12470.9|12486.7|12471.7|12484.8|12469.8|16
1654094930000|2022-06-01 14:48:50|12486.4|12471.4|12485.2|12470.2|12486.9|12471.9|12485.2|12470.2|1
1654094950000|2022-06-01 14:49:10|12485.7|12470.7|12485.2|12470.2|12485.7|12470.7|12484.8|12469.8|11
1654094960000|2022-06-01 14:49:20|12489.5|12474.5|12489.7|12474.7|12490|12475|12489.5|12474.5|5
1654094970000|2022-06-01 14:49:30|12490|12475|12485.6|12470.6|12490|12475|12485.6|12470.6|3
1654094990000|2022-06-01 14:49:50|12485.2|12470.2|12485.2|12470.2|12485.4|12470.4|12485.2|12470.2|0
1654095000000|2022-06-01 14:50:00|12486.2|12471.2|12485.3|12470.3|12486.2|12471.2|12484.8|12469.8|1
1654095010000|2022-06-01 14:50:10|12485.5|12470.5|12485.5|12470.5|12485.5|12470.5|12485.5|12470.5|0
1654095020000|2022-06-01 14:50:20|12486.2|12471.2|12487.3|12472.3|12487.3|12472.3|12486.2|12471.2|1
1654095030000|2022-06-01 14:50:30|12487.2|12472.2|12487.7|12472.7|12487.8|12472.8|12486.5|12471.5|0
1654095040000|2022-06-01 14:50:40|12487.8|12472.8|12487.3|12472.3|12487.8|12472.8|12487|12472|2
1654095050000|2022-06-01 14:50:50|12486.5|12471.5|12488.5|12473.5|12488.5|12473.5|12486.5|12471.5|8
1654095060000|2022-06-01 14:51:00|12488.1|12473.1|12491.5|12476.5|12491.5|12476.5|12488.1|12473.1|2
1654095070000|2022-06-01 14:51:10|12492.3|12477.3|12492.8|12477.8|12492.8|12477.8|12492.2|12477.2|0
1654095080000|2022-06-01 14:51:20|12492.7|12477.7|12493.5|12478.5|12495|12480|12492.7|12477.7|2
1654095090000|2022-06-01 14:51:30|12494.2|12479.2|12487.5|12472.5|12497|12482|12487.5|12472.5|27
1654095110000|2022-06-01 14:51:50|12487|12472|12486.3|12471.3|12487.3|12472.3|12486|12471|2
1654095120000|2022-06-01 14:52:00|12486.2|12471.2|12486.2|12471.2|12486.2|12471.2|12486.2|12471.2|0
1654095130000|2022-06-01 14:52:10|12485.6|12470.6|12485.3|12470.3|12485.6|12470.6|12485.3|12470.3|0
1654095140000|2022-06-01 14:52:20|12484.8|12469.8|12483.8|12468.8|12484.8|12469.8|12483.6|12468.6|11
1654095150000|2022-06-01 14:52:30|12483.3|12468.3|12474.8|12459.8|12483.3|12468.3|12474.8|12459.8|11
1654095160000|2022-06-01 14:52:40|12474.9|12459.9|12475.1|12460.1|12475.3|12460.3|12474.9|12459.9|15
1654095170000|2022-06-01 14:52:50|12473.9|12458.9|12474.5|12459.5|12479.3|12464.3|12473.8|12458.8|15
1654095180000|2022-06-01 14:53:00|12474.8|12459.8|12473.6|12458.6|12474.8|12459.8|12472|12457|0
1654095190000|2022-06-01 14:53:10|12474.1|12459.1|12475.3|12460.3|12475.7|12460.7|12473.3|12458.3|4
1654095200000|2022-06-01 14:53:20|12475.2|12460.2|12473|12458|12475.5|12460.5|12473|12458|8
1654095210000|2022-06-01 14:53:30|12472.7|12457.7|12471|12456|12472.7|12457.7|12471|12456|0
1654095220000|2022-06-01 14:53:40|12471.4|12456.4|12468.9|12453.9|12471.8|12456.8|12468.8|12453.8|9
1654095230000|2022-06-01 14:53:50|12468.6|12453.6|12467.8|12452.8|12469.4|12454.4|12467.8|12452.8|1
1654095240000|2022-06-01 14:54:00|12467.6|12452.6|12467.3|12452.3|12467.6|12452.6|12467.3|12452.3|1
1654095250000|2022-06-01 14:54:10|12466.1|12451.1|12466.1|12451.1|12466.7|12451.7|12466.1|12451.1|2
1654095260000|2022-06-01 14:54:20|12465.8|12450.8|12462.7|12447.7|12465.8|12450.8|12462.7|12447.7|1
1654095270000|2022-06-01 14:54:30|12462.4|12447.4|12462.2|12447.2|12462.4|12447.4|12462.2|12447.2|9
1654095280000|2022-06-01 14:54:40|12459.4|12444.4|12455.4|12440.4|12459.4|12444.4|12455.4|12440.4|9
1654095290000|2022-06-01 14:54:50|12455.3|12440.3|12454.9|12439.9|12455.3|12440.3|12454.9|12439.9|1
1654095300000|2022-06-01 14:55:00|12454.3|12439.3|12453.6|12438.6|12455.8|12440.8|12453.6|12438.6|12
1654095310000|2022-06-01 14:55:10|12453.4|12438.4|12454.9|12439.9|12454.9|12439.9|12451.8|12436.8|12
1654095320000|2022-06-01 14:55:20|12454.8|12439.8|12455.1|12440.1|12455.1|12440.1|12454.8|12439.8|0
1654095330000|2022-06-01 14:55:30|12454.9|12439.9|12458.3|12443.3|12459.4|12444.4|12454.9|12439.9|3
1654095340000|2022-06-01 14:55:40|12458.6|12443.6|12455.4|12440.4|12458.8|12443.8|12455.3|12440.3|4
1654095350000|2022-06-01 14:55:50|12453.9|12438.9|12451.4|12436.4|12453.9|12438.9|12451.4|12436.4|3
1654095360000|2022-06-01 14:56:00|12451.8|12436.8|12453.8|12438.8|12454.1|12439.1|12451.3|12436.3|12
1654095370000|2022-06-01 14:56:10|12458.5|12443.5|12460.9|12445.9|12462|12447|12458.5|12443.5|6
1654095380000|2022-06-01 14:56:20|12460.4|12445.4|12464.5|12449.5|12465.2|12450.2|12460.2|12445.2|0
1654095390000|2022-06-01 14:56:30|12464.7|12449.7|12466|12451|12466|12451|12464.2|12449.2|0
1654095400000|2022-06-01 14:56:40|12466.5|12451.5|12466.2|12451.2|12467|12452|12465.5|12450.5|7
1654095410000|2022-06-01 14:56:50|12466.4|12451.4|12462.4|12447.4|12466.7|12451.7|12461.4|12446.4|1
1654095420000|2022-06-01 14:57:00|12463.2|12448.2|12463.1|12448.1|12463.2|12448.2|12462.9|12447.9|5
1654095430000|2022-06-01 14:57:10|12463.2|12448.2|12462.4|12447.4|12463.2|12448.2|12462.4|12447.4|6
1654095440000|2022-06-01 14:57:20|12462.7|12447.7|12462.7|12447.7|12462.7|12447.7|12462.7|12447.7|0
1654095450000|2022-06-01 14:57:30|12462|12447|12465.1|12450.1|12465.1|12450.1|12462|12447|6
1654095460000|2022-06-01 14:57:40|12466.6|12451.6|12468.6|12453.6|12469.4|12454.4|12466.6|12451.6|0
1654095470000|2022-06-01 14:57:50|12468.4|12453.4|12468.9|12453.9|12468.9|12453.9|12468.4|12453.4|0
1654095480000|2022-06-01 14:58:00|12469.5|12454.5|12471.3|12456.3|12471.3|12456.3|12469.5|12454.5|5
1654095490000|2022-06-01 14:58:10|12470.6|12455.6|12475.7|12460.7|12475.7|12460.7|12469.6|12454.6|3
1654095500000|2022-06-01 14:58:20|12473.1|12458.1|12472.2|12457.2|12473.1|12458.1|12472.2|12457.2|7
1654095510000|2022-06-01 14:58:30|12472.4|12457.4|12474.3|12459.3|12474.3|12459.3|12472.4|12457.4|6
1654095520000|2022-06-01 14:58:40|12474.1|12459.1|12472.1|12457.1|12474.1|12459.1|12472.1|12457.1|2
1654095530000|2022-06-01 14:58:50|12471.9|12456.9|12471.7|12456.7|12471.9|12456.9|12470.4|12455.4|2
1654095540000|2022-06-01 14:59:00|12471.4|12456.4|12469.9|12454.9|12471.4|12456.4|12469|12454|10
1654095550000|2022-06-01 14:59:10|12469.7|12454.7|12469.7|12454.7|12469.7|12454.7|12469|12454|0
1654095560000|2022-06-01 14:59:20|12471|12456|12471|12456|12471|12456|12471|12456|6
1654095570000|2022-06-01 14:59:30|12470.8|12455.8|12471.9|12456.9|12472|12457|12470.8|12455.8|1
1654095580000|2022-06-01 14:59:40|12471.7|12456.7|12470.7|12455.7|12471.7|12456.7|12470.7|12455.7|0
1654095590000|2022-06-01 14:59:50|12470.5|12455.5|12472|12457|12472.2|12457.2|12470|12455|6
1654095600000|2022-06-01 15:00:00|12472.3|12457.3|12470.6|12455.6|12473.7|12458.7|12470.6|12455.6|2
1654095610000|2022-06-01 15:00:10|12471.1|12456.1|12471.3|12456.3|12471.6|12456.6|12470.3|12455.3|0
1654095620000|2022-06-01 15:00:20|12471.6|12456.6|12469|12454|12471.6|12456.6|12468.9|12453.9|11
1654095630000|2022-06-01 15:00:30|12468.9|12453.9|12468.2|12453.2|12468.9|12453.9|12468.2|12453.2|5
1654095640000|2022-06-01 15:00:40|12467.7|12452.7|12459.2|12444.2|12467.7|12452.7|12457.8|12442.8|4
1654095650000|2022-06-01 15:00:50|12458.5|12443.5|12456.2|12441.2|12458.5|12443.5|12455.9|12440.9|6
1654095660000|2022-06-01 15:01:00|12455.2|12440.2|12455.2|12440.2|12455.9|12440.9|12455.2|12440.2|4
1654095670000|2022-06-01 15:01:10|12454.7|12439.7|12456.9|12441.9|12457.6|12442.6|12454.5|12439.5|6
1654095680000|2022-06-01 15:01:20|12457.2|12442.2|12457.7|12442.7|12457.7|12442.7|12457.2|12442.2|0
1654095690000|2022-06-01 15:01:30|12456.4|12441.4|12456.9|12441.9|12456.9|12441.9|12454.6|12439.6|9
1654095700000|2022-06-01 15:01:40|12457.1|12442.1|12457.7|12442.7|12457.7|12442.7|12455.9|12440.9|5
1654095710000|2022-06-01 15:01:50|12458.1|12443.1|12456.7|12441.7|12460|12445|12455.9|12440.9|14
1654095720000|2022-06-01 15:02:00|12456.5|12441.5|12456.9|12441.9|12456.9|12441.9|12456.5|12441.5|0
1654095730000|2022-06-01 15:02:10|12455.4|12440.4|12455.7|12440.7|12455.9|12440.9|12455.4|12440.4|1
1654095740000|2022-06-01 15:02:20|12455.8|12440.8|12452.5|12437.5|12455.8|12440.8|12452.5|12437.5|5
1654095750000|2022-06-01 15:02:30|12451.8|12436.8|12455.2|12440.2|12455.2|12440.2|12451.8|12436.8|20
1654095760000|2022-06-01 15:02:40|12455|12440|12452.1|12437.1|12455|12440|12452.1|12437.1|2
1654095770000|2022-06-01 15:02:50|12451.5|12436.5|12451.3|12436.3|12451.5|12436.5|12451.3|12436.3|1
1654095780000|2022-06-01 15:03:00|12450.3|12435.3|12450.5|12435.5|12450.5|12435.5|12450.1|12435.1|8
1654095790000|2022-06-01 15:03:10|12447.2|12432.2|12439|12424|12447.2|12432.2|12436.3|12421.3|48
1654095800000|2022-06-01 15:03:20|12439.3|12424.3|12435|12420|12439.3|12424.3|12434.8|12419.8|2
1654095810000|2022-06-01 15:03:30|12435.3|12420.3|12432.8|12417.8|12435.3|12420.3|12432.8|12417.8|25
1654095820000|2022-06-01 15:03:40|12433.5|12418.5|12432.5|12417.5|12434.1|12419.1|12432.5|12417.5|9
1654095830000|2022-06-01 15:03:50|12431.5|12416.5|12430.9|12415.9|12432.5|12417.5|12429.4|12414.4|17
1654095840000|2022-06-01 15:04:00|12430.8|12415.8|12432.4|12417.4|12432.9|12417.9|12430.4|12415.4|0
1654095850000|2022-06-01 15:04:10|12429.4|12414.4|12431.1|12416.1|12431.1|12416.1|12428.9|12413.9|42
1654095860000|2022-06-01 15:04:20|12428.6|12413.6|12428.5|12413.5|12429.4|12414.4|12428.5|12413.5|9
1654095870000|2022-06-01 15:04:30|12428.7|12413.7|12425.8|12410.8|12428.9|12413.9|12425.8|12410.8|16
1654095880000|2022-06-01 15:04:40|12425.5|12410.5|12425|12410|12425.5|12410.5|12425|12410|0
1654095890000|2022-06-01 15:04:50|12424.5|12409.5|12424.8|12409.8|12424.8|12409.8|12424.1|12409.1|1
1654095900000|2022-06-01 15:05:00|12426.8|12411.8|12426.8|12411.8|12426.8|12411.8|12426.8|12411.8|0
1654095910000|2022-06-01 15:05:10|12427.1|12412.1|12429|12414|12429|12414|12423.9|12408.9|16
1654095920000|2022-06-01 15:05:20|12425.3|12410.3|12428.2|12413.2|12428.2|12413.2|12425.3|12410.3|24
1654095930000|2022-06-01 15:05:30|12428.8|12413.8|12423.6|12408.6|12428.8|12413.8|12423.2|12408.2|2
1654095940000|2022-06-01 15:05:40|12423.1|12408.1|12422.5|12407.5|12423.1|12408.1|12421.9|12406.9|6
1654095950000|2022-06-01 15:05:50|12422.4|12407.4|12422.4|12407.4|12422.4|12407.4|12422.4|12407.4|0
1654095960000|2022-06-01 15:06:00|12422|12407|12422.2|12407.2|12422.4|12407.4|12421.9|12406.9|13
1654095970000|2022-06-01 15:06:10|12422|12407|12422|12407|12422|12407|12422|12407|4
1654095980000|2022-06-01 15:06:20|12421.8|12406.8|12422.5|12407.5|12423.2|12408.2|12421|12406|20
1654095990000|2022-06-01 15:06:30|12422|12407|12422|12407|12422|12407|12422|12407|0
1654096000000|2022-06-01 15:06:40|12421.7|12406.7|12421.4|12406.4|12422.6|12407.6|12420.9|12405.9|5
1654096010000|2022-06-01 15:06:50|12421.6|12406.6|12421.6|12406.6|12421.6|12406.6|12421.6|12406.6|1
1654096020000|2022-06-01 15:07:00|12421.5|12406.5|12421.5|12406.5|12421.5|12406.5|12421.5|12406.5|2
1654096030000|2022-06-01 15:07:10|12422.2|12407.2|12422.4|12407.4|12422.7|12407.7|12421.9|12406.9|8
1654096050000|2022-06-01 15:07:30|12425.3|12410.3|12425.9|12410.9|12425.9|12410.9|12425.3|12410.3|17
1654096060000|2022-06-01 15:07:40|12426.1|12411.1|12430.1|12415.1|12430.3|12415.3|12426.1|12411.1|10
1654096080000|2022-06-01 15:08:00|12429.4|12414.4|12429.4|12414.4|12429.4|12414.4|12429.4|12414.4|0
1654096090000|2022-06-01 15:08:10|12429.1|12414.1|12433.3|12418.3|12433.8|12418.8|12429.1|12414.1|19
1654096100000|2022-06-01 15:08:20|12432.9|12417.9|12428.6|12413.6|12432.9|12417.9|12428.5|12413.5|4
1654096110000|2022-06-01 15:08:30|12428.5|12413.5|12426.3|12411.3|12428.5|12413.5|12426.3|12411.3|5
1654096120000|2022-06-01 15:08:40|12426.6|12411.6|12426.6|12411.6|12426.6|12411.6|12426.6|12411.6|0
1654096130000|2022-06-01 15:08:50|||||||||3
1654096140000|2022-06-01 15:09:00|12424.4|12409.4|12424.4|12409.4|12424.4|12409.4|12424.2|12409.2|16
1654096150000|2022-06-01 15:09:10|12424.6|12409.6|12424.6|12409.6|12424.6|12409.6|12424.6|12409.6|2
1654096160000|2022-06-01 15:09:20|12424.9|12409.9|12427.2|12412.2|12427.2|12412.2|12424.9|12409.9|5
1654096170000|2022-06-01 15:09:30|12429|12414|12430|12415|12430|12415|12428.9|12413.9|3
1654096180000|2022-06-01 15:09:40|12430.7|12415.7|12433.7|12418.7|12434|12419|12430.7|12415.7|1
1654096190000|2022-06-01 15:09:50|12434.2|12419.2|12430.2|12415.2|12434.2|12419.2|12428.7|12413.7|7
1654096200000|2022-06-01 15:10:00|12430.4|12415.4|12435.7|12420.7|12435.7|12420.7|12430.4|12415.4|1
1654096210000|2022-06-01 15:10:10|12439.3|12424.3|12439.6|12424.6|12439.6|12424.6|12439.1|12424.1|5
1654096220000|2022-06-01 15:10:20|12438.9|12423.9|12438.8|12423.8|12438.9|12423.9|12438.8|12423.8|3
1654096230000|2022-06-01 15:10:30|12438.7|12423.7|12438.7|12423.7|12438.7|12423.7|12438.7|12423.7|0
1654096240000|2022-06-01 15:10:40|12438.9|12423.9|12445.9|12430.9|12447.9|12432.9|12438.8|12423.8|29
1654096250000|2022-06-01 15:10:50|12444.9|12429.9|12460.6|12445.6|12460.6|12445.6|12444.9|12429.9|10
1654096260000|2022-06-01 15:11:00|12460.4|12445.4|12459.6|12444.6|12460.6|12445.6|12459.4|12444.4|0
1654096270000|2022-06-01 15:11:10|12459.9|12444.9|12459.9|12444.9|12459.9|12444.9|12459.9|12444.9|3
1654096280000|2022-06-01 15:11:20|12460.1|12445.1|12460.1|12445.1|12460.1|12445.1|12460.1|12445.1|1
1654096290000|2022-06-01 15:11:30|12460.4|12445.4|12458.6|12443.6|12460.4|12445.4|12458.6|12443.6|2
1654096300000|2022-06-01 15:11:40|12458.5|12443.5|12458.8|12443.8|12458.8|12443.8|12458.5|12443.5|5
1654096310000|2022-06-01 15:11:50|12459|12444|12459.1|12444.1|12459.1|12444.1|12459|12444|4
1654096320000|2022-06-01 15:12:00|12464.1|12449.1|12468.1|12453.1|12468.3|12453.3|12464.1|12449.1|3
1654096330000|2022-06-01 15:12:10|12468|12453|12473.3|12458.3|12474.1|12459.1|12465.5|12450.5|9
1654096340000|2022-06-01 15:12:20|12473.6|12458.6|12475.8|12460.8|12475.8|12460.8|12473.6|12458.6|6
1654096350000|2022-06-01 15:12:30|12475.5|12460.5|12472.8|12457.8|12475.5|12460.5|12472.8|12457.8|0
1654096360000|2022-06-01 15:12:40|12473.6|12458.6|12473|12458|12473.6|12458.6|12473|12458|0
1654096370000|2022-06-01 15:12:50|12472.5|12457.5|12472|12457|12472.5|12457.5|12471.6|12456.6|9
1654096380000|2022-06-01 15:13:00|12472.5|12457.5|12467.7|12452.7|12472.5|12457.5|12467.7|12452.7|4
1654096390000|2022-06-01 15:13:10|12468.4|12453.4|12469.8|12454.8|12471.1|12456.1|12467|12452|2
1654096410000|2022-06-01 15:13:30|12469.1|12454.1|12462.9|12447.9|12469.1|12454.1|12462.9|12447.9|1
1654096420000|2022-06-01 15:13:40|12465.4|12450.4|12465.8|12450.8|12465.8|12450.8|12465.4|12450.4|1
1654096430000|2022-06-01 15:13:50|12467.6|12452.6|12467.6|12452.6|12467.6|12452.6|12467.6|12452.6|0
1654096440000|2022-06-01 15:14:00|12467.7|12452.7|12468.7|12453.7|12469.1|12454.1|12467.7|12452.7|0
1654096450000|2022-06-01 15:14:10|12469.6|12454.6|12469.6|12454.6|12469.6|12454.6|12469.6|12454.6|8
1654096480000|2022-06-01 15:14:40|12469|12454|12468.4|12453.4|12469|12454|12468.4|12453.4|0
1654096490000|2022-06-01 15:14:50|12464.1|12449.1|12459.9|12444.9|12464.1|12449.1|12459.9|12444.9|7
1654096500000|2022-06-01 15:15:00|12460.4|12445.4|12461.2|12446.2|12461.2|12446.2|12460.4|12445.4|1
1654096510000|2022-06-01 15:15:10|12461.4|12446.4|12461.2|12446.2|12461.4|12446.4|12461.2|12446.2|1
1654096520000|2022-06-01 15:15:20|12460.9|12445.9|12459.4|12444.4|12460.9|12445.9|12458.9|12443.9|0
1654096530000|2022-06-01 15:15:30|12458.4|12443.4|12462.6|12447.6|12462.6|12447.6|12458.4|12443.4|2
1654096540000|2022-06-01 15:15:40|12462.9|12447.9|12472.6|12457.6|12472.6|12457.6|12460.2|12445.2|10
1654096550000|2022-06-01 15:15:50|12473.6|12458.6|12475.1|12460.1|12475.1|12460.1|12473.1|12458.1|0
1654096560000|2022-06-01 15:16:00|12474.6|12459.6|12475.1|12460.1|12475.1|12460.1|12474.6|12459.6|0
1654096570000|2022-06-01 15:16:10|12476|12461|12476|12461|12476|12461|12475.8|12460.8|0
1654096580000|2022-06-01 15:16:20|12492.7|12477.7|12483.9|12468.9|12492.7|12477.7|12483.9|12468.9|24
1654096590000|2022-06-01 15:16:30|12484.4|12469.4|12494.8|12479.8|12498.3|12483.3|12484.4|12469.4|10
1654096600000|2022-06-01 15:16:40|12493.9|12478.9|12498.6|12483.6|12498.6|12483.6|12493.9|12478.9|13
1654096610000|2022-06-01 15:16:50|12499.1|12484.1|12496.3|12481.3|12499.1|12484.1|12496.1|12481.1|5
1654096620000|2022-06-01 15:17:00|12496.1|12481.1|12496.6|12481.6|12497.6|12482.6|12496.1|12481.1|5
1654096630000|2022-06-01 15:17:10|12496.3|12481.3|12496.3|12481.3|12496.3|12481.3|12496.3|12481.3|0
1654096640000|2022-06-01 15:17:20|12496.5|12481.5|12498.5|12483.5|12498.5|12483.5|12496.5|12481.5|4
1654096650000|2022-06-01 15:17:30|12498.9|12483.9|12498.9|12483.9|12498.9|12483.9|12498.9|12483.9|0
1654096660000|2022-06-01 15:17:40|12499.2|12484.2|12499.4|12484.4|12499.4|12484.4|12499.2|12484.2|0
1654096670000|2022-06-01 15:17:50|12499.5|12484.5|12499.4|12484.4|12499.5|12484.5|12499.4|12484.4|2
1654096680000|2022-06-01 15:18:00|||||||||1
1654096690000|2022-06-01 15:18:10|12499.3|12484.3|12499.3|12484.3|12499.3|12484.3|12499.3|12484.3|4
1654096700000|2022-06-01 15:18:20|12499.9|12484.9|12501.2|12486.2|12501.2|12486.2|12499.9|12484.9|3
1654096710000|2022-06-01 15:18:30|12501.7|12486.7|12502.9|12487.9|12502.9|12487.9|12501.7|12486.7|2
1654096730000|2022-06-01 15:18:50|12502.4|12487.4|12503.4|12488.4|12503.6|12488.6|12502.4|12487.4|2
1654096740000|2022-06-01 15:19:00|12503.6|12488.6|12503.6|12488.6|12503.6|12488.6|12503.6|12488.6|0
1654096750000|2022-06-01 15:19:10|12503.5|12488.5|12502.7|12487.7|12503.5|12488.5|12502.7|12487.7|10
1654096760000|2022-06-01 15:19:20|12502.4|12487.4|12493.8|12478.8|12502.4|12487.4|12493.2|12478.2|6
1654096770000|2022-06-01 15:19:30|12493.6|12478.6|12495.1|12480.1|12495.1|12480.1|12493.4|12478.4|4
1654096780000|2022-06-01 15:19:40|12492.8|12477.8|12493|12478|12493|12478|12492.2|12477.2|7
1654096790000|2022-06-01 15:19:50|12491.5|12476.5|12491.7|12476.7|12491.7|12476.7|12491.5|12476.5|2
1654096800000|2022-06-01 15:20:00|12492.3|12477.3|12548.8|12533.8|12551.8|12536.8|12491.5|12476.5|46
1654096810000|2022-06-01 15:20:10|12555.8|12540.8|12565.3|12550.3|12573.3|12558.3|12555.8|12540.8|59
1654096820000|2022-06-01 15:20:20|12563|12548|12561.8|12546.8|12563|12548|12561.7|12546.7|0
1654096830000|2022-06-01 15:20:30|12561.5|12546.5|12554.5|12539.5|12561.7|12546.7|12554.3|12539.3|3
1654096840000|2022-06-01 15:20:40|12556.1|12541.1|12553.4|12538.4|12556.1|12541.1|12553.4|12538.4|2
1654096850000|2022-06-01 15:20:50|12552|12537|12556.9|12541.9|12556.9|12541.9|12551.6|12536.6|2
1654096860000|2022-06-01 15:21:00|12557.3|12542.3|12564|12549|12567|12550.4|12557.1|12542|25
1654096870000|2022-06-01 15:21:10|12555.5|12540.5|12555|12540|12561.2|12541.9|12555|12535.5|1
1654096880000|2022-06-01 15:21:20|12554.5|12539.5|12552.1|12537.1|12555.7|12540.7|12552.1|12537.1|1
1654096890000|2022-06-01 15:21:30|12551.7|12536.7|12551|12536|12551.7|12536.7|12551|12536|6
1654096900000|2022-06-01 15:21:40|12550.1|12535.1|12539.7|12524.7|12550.1|12535.1|12538|12523|13
1654096910000|2022-06-01 15:21:50|12539.8|12524.8|12543.5|12528.5|12543.6|12528.6|12539.5|12524.5|18
1654096920000|2022-06-01 15:22:00|12542.9|12527.9|12542.9|12527.9|12542.9|12527.9|12542.9|12527.9|1
1654096930000|2022-06-01 15:22:10|12543.3|12528.3|12549.3|12534.3|12549.3|12534.3|12543.3|12528.3|9
1654096940000|2022-06-01 15:22:20|12549.6|12534.6|12549.8|12534.8|12549.8|12534.8|12547.8|12532.8|5
1654096950000|2022-06-01 15:22:30|12551.3|12536.3|12553.8|12538.8|12553.8|12538.8|12551.3|12536.3|3
1654096960000|2022-06-01 15:22:40|12555.3|12540.3|12554.8|12539.8|12555.3|12540.3|12554.3|12539.3|3
1654096970000|2022-06-01 15:22:50|12554.9|12539.9|12553.1|12538.1|12554.9|12539.9|12551.4|12536.4|7
1654096980000|2022-06-01 15:23:00|12553.4|12538.4|12552.2|12537.2|12553.6|12538.6|12551.9|12536.9|4
1654096990000|2022-06-01 15:23:10|12551.9|12536.9|12555.5|12540.5|12556.1|12541.1|12551.9|12536.9|18
1654097000000|2022-06-01 15:23:20|12556.1|12541.1|12560|12545|12560|12545|12555.5|12540.5|15
1654097010000|2022-06-01 15:23:30|12559.7|12544.7|12560.2|12545.2|12560.4|12545.4|12559.7|12544.7|7
1654097020000|2022-06-01 15:23:40|12560.6|12545.6|12577.2|12562.2|12578.1|12563.1|12560.6|12545.6|4
1654097030000|2022-06-01 15:23:50|12577.7|12562.7|12603.6|12588.6|12621.2|12597.1|12577.7|12562.7|31
1654097040000|2022-06-01 15:24:00|12603.3|12588.3|12598.1|12583.1|12603.3|12588.3|12592.3|12574.2|17
1654097050000|2022-06-01 15:24:10|12597.6|12582.6|12602.4|12587.4|12604.2|12589.2|12596.2|12581.2|10
1654097060000|2022-06-01 15:24:20|12602.6|12587.6|12600.9|12585.9|12602.7|12587.7|12599.7|12584.7|9
1654097070000|2022-06-01 15:24:30|12601.9|12586.9|12600.7|12585.7|12601.9|12586.9|12595.5|12580.5|4
1654097080000|2022-06-01 15:24:40|12599.9|12584.9|12599.7|12584.7|12599.9|12584.9|12599.4|12584.4|4
1654097090000|2022-06-01 15:24:50|12598.7|12583.7|12597.5|12582.5|12599.2|12584.2|12597.5|12582.5|4
1654097100000|2022-06-01 15:25:00|12596.8|12581.8|12582.1|12567.1|12596.8|12581.8|12582.1|12567.1|7
1654097110000|2022-06-01 15:25:10|12579.9|12564.9|12581.5|12566.5|12597.2|12569.4|12569.1|12554.1|9
1654097120000|2022-06-01 15:25:20|12579.9|12564.9|12595|12570|12595|12573|12579.9|12564.9|1
1654097130000|2022-06-01 15:25:30|12588.6|12563.6|12581.6|12566.6|12588.6|12568.3|12581.6|12563.6|9
1654097140000|2022-06-01 15:25:40|12581|12566|12580.9|12565.9|12581.5|12566.5|12580.3|12565.3|2
1654097150000|2022-06-01 15:25:50|12586.4|12571.4|12589.1|12574.1|12589.1|12574.1|12586.4|12571.4|4
1654097160000|2022-06-01 15:26:00|12589.8|12574.8|12589.3|12574.3|12589.8|12574.8|12587.1|12572.1|2
1654097170000|2022-06-01 15:26:10|12589.5|12574.5|12579.1|12564.1|12589.5|12574.5|12579.1|12564.1|1
1654097180000|2022-06-01 15:26:20|12574.1|12559.1|12573.7|12558.7|12574.1|12559.1|12570.9|12555.9|2
1654097190000|2022-06-01 15:26:30|12573|12558|12573|12558|12573|12558|12573|12558|0
1654097200000|2022-06-01 15:26:40|12573.5|12558.5|12572.6|12557.6|12573.7|12558.7|12572.6|12557.6|1
1654097210000|2022-06-01 15:26:50|12572.9|12557.9|12582.3|12567.3|12582.3|12567.3|12572.9|12557.9|2
1654097220000|2022-06-01 15:27:00|12581.9|12566.9|12582.1|12567.1|12582.4|12567.4|12581.9|12566.9|2
1654097230000|2022-06-01 15:27:10|12582.4|12567.4|12584.4|12569.4|12584.4|12569.4|12581.6|12566.6|2
1654097240000|2022-06-01 15:27:20|12583.8|12568.8|12579.7|12564.7|12583.8|12568.8|12579.5|12564.5|2
1654097260000|2022-06-01 15:27:40|12579.8|12564.8|12574.3|12559.3|12579.8|12564.8|12573|12558|2
1654097270000|2022-06-01 15:27:50|12574|12559|12574|12559|12574|12559|12574|12559|1
1654097280000|2022-06-01 15:28:00|12574.1|12559.1|12582.6|12567.6|12582.6|12567.6|12572.8|12557.8|22
1654097290000|2022-06-01 15:28:10|12583.2|12568.2|12576.6|12561.6|12583.2|12568.2|12576.6|12561.6|5
1654097310000|2022-06-01 15:28:30|12576.2|12561.2|12573.4|12558.4|12576.2|12561.2|12573.4|12558.4|0
1654097320000|2022-06-01 15:28:40|12574.1|12559.1|12573.7|12558.7|12574.9|12559.9|12573.7|12558.7|9
1654097330000|2022-06-01 15:28:50|12572.7|12557.7|12569.5|12554.5|12572.7|12557.7|12569.5|12554.5|1
1654097340000|2022-06-01 15:29:00|12565.2|12550.2|12565.5|12550.5|12565.9|12550.9|12565.2|12550.2|0
1654097350000|2022-06-01 15:29:10|12564.9|12549.9|12568.9|12553.9|12568.9|12553.9|12564.9|12549.9|1
1654097360000|2022-06-01 15:29:20|12567.2|12552.2|12565.8|12550.8|12567.2|12552.2|12565.8|12550.8|0
1654097370000|2022-06-01 15:29:30|12564.2|12549.2|12577|12562|12577|12562|12562.8|12547.8|7
1654097390000|2022-06-01 15:29:50|12577.9|12562.9|12585.7|12570.7|12591.6|12576.6|12575.5|12560.5|18
1654097400000|2022-06-01 15:30:00|12586.4|12571.4|12582.5|12567.5|12586.4|12571.4|12575.8|12560.8|22
1654097410000|2022-06-01 15:30:10|12582.3|12567.3|12567.3|12552.3|12582.3|12567.3|12562.7|12547.7|17
1654097420000|2022-06-01 15:30:20|12563.4|12548.4|12533|12518|12563.4|12548.4|12532.7|12517.7|10
1654097430000|2022-06-01 15:30:30|12532.8|12517.8|12535.9|12520.9|12537.8|12522.8|12525.7|12510.7|29
1654097440000|2022-06-01 15:30:40|12535.7|12520.7|12535.6|12520.6|12535.7|12520.7|12535.6|12520.6|1
1654097450000|2022-06-01 15:30:50|12535.4|12520.4|12534.7|12519.7|12537|12522|12534.7|12519.7|9
1654097460000|2022-06-01 15:31:00|12534.4|12519.4|12535.3|12520.3|12535.7|12520.7|12534.4|12519.4|10
1654097470000|2022-06-01 15:31:10|12530.7|12515.7|12530.7|12515.7|12530.7|12515.7|12530.7|12515.7|4
1654097480000|2022-06-01 15:31:20|12530.5|12515.5|12528|12513|12530.5|12515.5|12528|12513|6
1654097490000|2022-06-01 15:31:30|12527.9|12512.9|12522.1|12507.1|12527.9|12512.9|12522.1|12501.4|2
1654097510000|2022-06-01 15:31:50|12524.4|12509.4|12526.3|12511.3|12526.5|12511.5|12524.4|12509.4|8
1654097520000|2022-06-01 15:32:00|12526.2|12511.2|12525.1|12510.1|12526.2|12511.2|12525.1|12510.1|2
1654097530000|2022-06-01 15:32:10|12524.6|12509.6|12539.5|12514.5|12539.5|12514.5|12523.1|12508.1|9
1654097540000|2022-06-01 15:32:20|12540.2|12515.2|12527.5|12512.5|12540.2|12521.3|12523.2|12508.2|17
1654097550000|2022-06-01 15:32:30|12526.5|12511.5|12538|12513|12538|12514.8|12524.7|12509.7|3
1654097560000|2022-06-01 15:32:40|12537.5|12512.5|12527.8|12512.8|12537.5|12516.5|12527.8|12511.8|3
1654097570000|2022-06-01 15:32:50|12528.1|12513.1|12542.3|12517.3|12547|12517.3|12528.1|12504.9|6
1654097580000|2022-06-01 15:33:00|12542.5|12517.5|12543.8|12528.8|12544.6|12529.6|12534.7|12516.6|7
1654097590000|2022-06-01 15:33:10|12543.6|12528.6|12543.6|12528.6|12549.1|12528.6|12543.6|12524.1|1
1654097600000|2022-06-01 15:33:20|12549.1|12524.1|12564.1|12526.6|12564.1|12531.6|12546.6|12524.1|33
1654097610000|2022-06-01 15:33:30|12562.8|12525.3|12563.7|12526.2|12563.7|12526.2|12562.5|12525|2
1654097620000|2022-06-01 15:33:40|12560.4|12522.9|12560.7|12523.2|12561.1|12523.6|12560.4|12522.9|2
1654097630000|2022-06-01 15:33:50|12555.5|12518|12549.9|12524.9|12555.5|12524.9|12549.9|12518|0
1654097640000|2022-06-01 15:34:00|12550.2|12525.2|12546.1|12531.1|12550.6|12531.1|12545.7|12525.2|0
1654097650000|2022-06-01 15:34:10|12545.2|12530.2|12556.3|12541.3|12560.2|12541.3|12545.2|12530.2|1
1654097660000|2022-06-01 15:34:20|12560.2|12545.2|12560.2|12545.2|12560.2|12545.2|12560.2|12545.2|0
1654097670000|2022-06-01 15:34:30|12561.9|12546.9|12561.9|12546.9|12561.9|12546.9|12561.9|12546.9|0
1654097680000|2022-06-01 15:34:40|12561.2|12546.2|12556.6|12541.6|12562|12546.2|12556.3|12537|13
1654097690000|2022-06-01 15:34:50|12556.3|12541.3|12556.3|12541.3|12556.3|12541.3|12556.1|12541.1|0
1654097700000|2022-06-01 15:35:00|12559.7|12534.7|12553.7|12538.7|12559.7|12539|12553.7|12534.4|1
1654097710000|2022-06-01 15:35:10|12554.5|12539.5|12558.2|12543.2|12559.4|12544.4|12554.5|12539.5|5
1654097720000|2022-06-01 15:35:20|12559.8|12544.8|12558.9|12543.9|12559.8|12544.8|12558.9|12543.9|0
1654097730000|2022-06-01 15:35:30|12559.2|12544.2|12559.7|12544.7|12560.2|12545.2|12559.2|12544.2|5
1654097750000|2022-06-01 15:35:50|12561.8|12546.8|12558.7|12543.7|12561.9|12546.9|12553.7|12538.7|8
1654097760000|2022-06-01 15:36:00|12556.9|12541.9|12556.9|12541.9|12556.9|12541.9|12556.9|12541.9|0
1654097770000|2022-06-01 15:36:10|12556.5|12541.5|12555.7|12540.7|12556.5|12541.5|12555.7|12540.7|9
1654097790000|2022-06-01 15:36:30|12544.5|12529.5|12544.1|12529.1|12545|12530|12544.1|12529.1|13
1654097800000|2022-06-01 15:36:40|12543.8|12528.8|12545.8|12530.8|12552.2|12531.8|12543.8|12527.2|2
1654097810000|2022-06-01 15:36:50|12545.6|12530.6|12545.5|12530.5|12545.6|12530.6|12545.5|12530.5|1
1654097820000|2022-06-01 15:37:00|12545.3|12530.3|12542.3|12527.3|12545.3|12530.3|12542.3|12527.3|10
1654097830000|2022-06-01 15:37:10|12541.9|12526.9|12541.7|12526.7|12542.1|12527.1|12541.7|12526.7|7
1654097840000|2022-06-01 15:37:20|12541.6|12526.6|12547.8|12532.8|12547.8|12532.8|12541.6|12526.6|6
1654097850000|2022-06-01 15:37:30|||||||||3
1654097870000|2022-06-01 15:37:50|12547.6|12532.6|12546.2|12531.2|12547.6|12532.6|12546.1|12531.1|5
1654097880000|2022-06-01 15:38:00|12543.3|12528.3|12540|12525|12543.3|12528.3|12540|12525|1
1654097890000|2022-06-01 15:38:10|12540.4|12525.4|12540.4|12525.4|12540.4|12525.4|12540.4|12525.4|1
1654097900000|2022-06-01 15:38:20|12540.3|12525.3|12540.7|12525.7|12540.7|12525.7|12540.3|12525.3|2
1654097910000|2022-06-01 15:38:30|12541|12526|12541.7|12526.7|12541.7|12526.7|12540.8|12525.8|4
1654097920000|2022-06-01 15:38:40|12542|12527|12542.8|12527.8|12543|12528|12542|12527|3
1654097930000|2022-06-01 15:38:50|12543|12528|12540.7|12525.7|12543|12528|12540.7|12525.7|3
1654097940000|2022-06-01 15:39:00|12540.3|12525.3|12540|12525|12540.3|12525.3|12539.6|12524.6|4
1654097950000|2022-06-01 15:39:10|12539.5|12524.5|12540|12525|12540|12525|12539.5|12524.5|1
1654097960000|2022-06-01 15:39:20|12539.8|12524.8|12540|12525|12540|12525|12539.8|12524.8|0
1654097970000|2022-06-01 15:39:30|12539.5|12524.5|12539.6|12524.6|12540|12525|12539.3|12524.3|4
1654097980000|2022-06-01 15:39:40|12539.4|12524.4|12539.9|12524.9|12539.9|12524.9|12539.4|12524.4|1
1654098000000|2022-06-01 15:40:00|12539.8|12524.8|12539.6|12524.6|12539.8|12524.8|12539.4|12524.4|0
1654098020000|2022-06-01 15:40:20|12539.4|12524.4|12539.2|12524.2|12539.6|12524.6|12539.2|12524.2|6
1654098030000|2022-06-01 15:40:30|12539.1|12524.1|12540.1|12525.1|12540.1|12525.1|12539.1|12524.1|7
1654098040000|2022-06-01 15:40:40|12561.2|12523.7|12561|12536|12561.2|12539.8|12551.8|12523.7|6
1654098050000|2022-06-01 15:40:50|12555.7|12540.7|12556|12541|12556|12541|12555.7|12540.7|0
1654098060000|2022-06-01 15:41:00|12556.3|12541.3|12556.3|12541.3|12556.3|12541.3|12556.3|12541.3|0
1654098070000|2022-06-01 15:41:10|12555.3|12540.3|12555.7|12540.7|12555.7|12540.7|12555.3|12540.3|0
1654098080000|2022-06-01 15:41:20|12555.3|12540.3|12555.3|12540.3|12555.3|12540.3|12555.3|12540.3|8
1654098090000|2022-06-01 15:41:30|12555.7|12540.7|12552.7|12537.7|12556.2|12541.2|12552.5|12537.5|2
1654098110000|2022-06-01 15:41:50|12540.6|12525.6|12541.6|12526.6|12547.3|12526.6|12539.6|12522.3|8
1654098120000|2022-06-01 15:42:00|12540.9|12525.9|12540.9|12525.9|12540.9|12525.9|12540.3|12525.3|5
1654098130000|2022-06-01 15:42:10|12535|12520|12534.6|12519.6|12535|12520|12534.6|12519.6|2
1654098140000|2022-06-01 15:42:20|12535|12520|12528.8|12513.8|12539|12524|12528.8|12513.8|49
1654098150000|2022-06-01 15:42:30|12530.7|12515.7|12534.8|12519.8|12535.1|12520.1|12529.2|12514.2|14
1654098160000|2022-06-01 15:42:40|12533|12518|12533.7|12518.7|12533.7|12518.7|12533|12518|3
1654098170000|2022-06-01 15:42:50|12534.5|12519.5|12536.5|12521.5|12536.9|12521.9|12534.5|12519.5|8
1654098180000|2022-06-01 15:43:00|12534.2|12519.2|12536.9|12521.9|12537.9|12522.9|12531.5|12516.5|2
1654098190000|2022-06-01 15:43:10|12537.9|12522.9|12537.5|12522.5|12543.9|12522.9|12537.4|12518.9|3
1654098200000|2022-06-01 15:43:20|12537.6|12522.6|12537.6|12522.6|12537.6|12522.6|12537.6|12522.6|0
1654098210000|2022-06-01 15:43:30|12537.3|12522.3|12536.9|12521.9|12537.3|12522.3|12536.9|12521.9|0
1654098220000|2022-06-01 15:43:40|12536.6|12521.6|12535.3|12520.3|12536.6|12521.6|12534.8|12519.8|5
1654098230000|2022-06-01 15:43:50|12534.9|12519.9|12534.9|12519.9|12534.9|12519.9|12534.9|12519.9|1
1654098240000|2022-06-01 15:44:00|12533.8|12518.8|12533.9|12518.9|12533.9|12518.9|12533.8|12518.8|0
1654098250000|2022-06-01 15:44:10|12534.1|12519.1|12534.1|12519.1|12534.1|12519.1|12534.1|12519.1|0
1654098260000|2022-06-01 15:44:20|12533.9|12518.9|12533.6|12518.6|12533.9|12518.9|12533.3|12518.3|16
1654098290000|2022-06-01 15:44:50|||||||||4
1654098310000|2022-06-01 15:45:10|12533.1|12518.1|12532.8|12517.8|12533.3|12518.3|12532.8|12517.8|6
1654098320000|2022-06-01 15:45:20|12532.6|12517.6|12532.3|12517.3|12532.6|12517.6|12532.3|12517.3|0
1654098330000|2022-06-01 15:45:30|12523.2|12508.2|12524.2|12509.2|12524.7|12509.7|12523.2|12508.2|9
1654098340000|2022-06-01 15:45:40|12525.3|12510.3|12525|12510|12525.3|12510.3|12525|12510|0
1654098350000|2022-06-01 15:45:50|12525.3|12510.3|12525.2|12510.2|12525.3|12510.3|12525.2|12510.2|1
1654098360000|2022-06-01 15:46:00|12525.5|12510.5|12525.5|12510.5|12525.5|12510.5|12525.5|12510.5|0
1654098370000|2022-06-01 15:46:10|12526.6|12511.6|12526.6|12511.6|12526.6|12511.6|12526.6|12511.6|0
1654098380000|2022-06-01 15:46:20|12527|12512|12527.8|12512.8|12527.8|12512.8|12527|12512|0
1654098400000|2022-06-01 15:46:40|12525.6|12510.6|12525.3|12510.3|12525.6|12510.6|12525.3|12510.3|5
1654098410000|2022-06-01 15:46:50|12525.5|12510.5|12525.5|12510.5|12525.5|12510.5|12525.5|12510.5|0
1654098420000|2022-06-01 15:47:00|12524.8|12509.8|12524.8|12509.8|12524.8|12509.8|12524.8|12509.8|1
1654098430000|2022-06-01 15:47:10|12525.2|12510.2|12525.2|12510.2|12525.2|12510.2|12525.2|12510.2|0
1654098440000|2022-06-01 15:47:20|12524.5|12509.5|12523.3|12508.3|12524.5|12509.5|12523.3|12508.3|1
1654098450000|2022-06-01 15:47:30|12524|12509|12524.3|12509.3|12525.1|12510.1|12524|12509|8
1654098460000|2022-06-01 15:47:40|12523.9|12508.9|12527.4|12512.4|12527.6|12512.6|12523.9|12508.9|14
1654098470000|2022-06-01 15:47:50|12527.9|12512.9|12527.6|12512.6|12527.9|12512.9|12527.6|12512.6|0
1654098480000|2022-06-01 15:48:00|12527.4|12512.4|12526.4|12511.4|12527.4|12512.4|12526.4|12511.4|5
1654098490000|2022-06-01 15:48:10|12527.4|12512.4|12527.7|12512.7|12527.7|12512.7|12527.2|12512.2|5
1654098500000|2022-06-01 15:48:20|12528|12513|12528|12513|12528|12513|12528|12513|1
1654098510000|2022-06-01 15:48:30|12529.6|12514.6|12528.7|12513.7|12529.6|12514.6|12528.4|12513.4|1
1654098520000|2022-06-01 15:48:40|12528.5|12513.5|12528.5|12513.5|12528.5|12513.5|12528.5|12513.5|0
1654098530000|2022-06-01 15:48:50|12528.4|12513.4|12528.4|12513.4|12528.4|12513.4|12528.4|12513.4|0
1654098540000|2022-06-01 15:49:00|12528.5|12513.5|12528.5|12513.5|12528.5|12513.5|12528.5|12513.5|3
1654098550000|2022-06-01 15:49:10|12528.3|12513.3|12536.7|12521.7|12537|12522|12528.3|12513.3|8
1654098560000|2022-06-01 15:49:20|12536.9|12521.9|12537.2|12522.2|12537.2|12522.2|12536.9|12521.9|0
1654098570000|2022-06-01 15:49:30|12537.3|12522.3|12532.3|12517.3|12537.3|12522.3|12532.3|12517.3|3
1654098580000|2022-06-01 15:49:40|12532.5|12517.5|12532.7|12517.7|12533|12518|12532.5|12517.5|0
1654098600000|2022-06-01 15:50:00|12533|12518|12533|12518|12533|12518|12533|12518|0
1654098610000|2022-06-01 15:50:10|12533.6|12518.6|12533.6|12518.6|12533.6|12518.6|12533.6|12518.6|0
1654098630000|2022-06-01 15:50:30|12534.1|12519.1|12534.1|12519.1|12534.1|12519.1|12534.1|12519.1|6
1654098640000|2022-06-01 15:50:40|12534.8|12519.8|12535.2|12520.2|12535.2|12520.2|12534.8|12519.8|2
1654098650000|2022-06-01 15:50:50|12535.5|12520.5|12541.7|12526.7|12541.7|12526.7|12535.5|12520.5|4
1654098660000|2022-06-01 15:51:00|12541.4|12526.4|12535.6|12520.6|12541.4|12526.4|12535.6|12520.6|4
1654098670000|2022-06-01 15:51:10|12535.9|12520.9|12535.9|12520.9|12535.9|12520.9|12535.9|12520.9|0
1654098690000|2022-06-01 15:51:30|12535.2|12520.2|12534.5|12519.5|12535.2|12520.2|12534.5|12519.5|2
1654098710000|2022-06-01 15:51:50|12534.3|12519.3|12534.3|12519.3|12534.3|12519.3|12534.3|12519.3|0
1654098720000|2022-06-01 15:52:00|12534.7|12519.7|12531.6|12516.6|12534.7|12519.7|12531.4|12516.4|1
1654098730000|2022-06-01 15:52:10|12530.8|12515.8|12530.1|12515.1|12530.8|12515.8|12530.1|12515.1|1
1654098740000|2022-06-01 15:52:20|12530.4|12515.4|12530.4|12515.4|12530.4|12515.4|12530.4|12515.4|3
1654098750000|2022-06-01 15:52:30|12530.1|12515.1|12531.5|12516.5|12531.5|12516.5|12530.1|12515.1|6
1654098760000|2022-06-01 15:52:40|12531.4|12516.4|12531.4|12516.4|12531.4|12516.4|12531.4|12516.4|1
1654098770000|2022-06-01 15:52:50|12527.2|12512.2|12525.3|12510.3|12527.2|12512.2|12525.3|12510.3|1
1654098780000|2022-06-01 15:53:00|12522.5|12507.5|12521.4|12506.4|12522.5|12507.5|12521.4|12506.4|6
1654098790000|2022-06-01 15:53:10|12522|12507|12521|12506|12522.2|12507.2|12521|12506|2
1654098800000|2022-06-01 15:53:20|12521.4|12506.4|12527|12512|12527.5|12512.5|12521.4|12506.4|1
1654098810000|2022-06-01 15:53:30|12527.2|12512.2|12527.8|12512.8|12528.3|12513.3|12524.9|12509.9|13
1654098820000|2022-06-01 15:53:40|12527.6|12512.6|12528.8|12513.8|12528.8|12513.8|12527.6|12512.6|4
1654098830000|2022-06-01 15:53:50|12528.6|12513.6|12529.9|12514.9|12529.9|12514.9|12528.6|12513.6|0
1654098840000|2022-06-01 15:54:00|12530.6|12515.6|12530.6|12515.6|12531.1|12516.1|12528.9|12513.9|14
1654098850000|2022-06-01 15:54:10|12531.1|12516.1|12535.8|12520.8|12535.8|12520.8|12531.1|12516.1|1
1654098860000|2022-06-01 15:54:20|12535.9|12520.9|12536.1|12521.1|12536.3|12521.3|12535.6|12520.6|0
1654098870000|2022-06-01 15:54:30|12536.4|12521.4|12530.7|12515.7|12538.8|12523.8|12530.7|12515.7|6
1654098880000|2022-06-01 15:54:40|12531.9|12516.9|12527.9|12512.9|12532.2|12517.2|12527.9|12512.9|4
1654098890000|2022-06-01 15:54:50|12529.4|12514.4|12529.4|12514.4|12529.4|12514.4|12529.4|12514.4|2
1654098900000|2022-06-01 15:55:00|12528.6|12513.6|12528.6|12513.6|12528.6|12513.6|12528.6|12513.6|0
1654098910000|2022-06-01 15:55:10|12529.7|12514.7|12529|12514|12529.7|12514.7|12528.5|12513.5|0
1654098920000|2022-06-01 15:55:20|12529.2|12514.2|12529.2|12514.2|12529.4|12514.4|12529.2|12514.2|0
1654098930000|2022-06-01 15:55:30|12529.5|12514.5|12529|12514|12529.5|12514.5|12529|12514|0
1654098940000|2022-06-01 15:55:40|12529.2|12514.2|12522.5|12507.5|12529.2|12514.2|12522.5|12507.5|4
1654098950000|2022-06-01 15:55:50|12522.3|12507.3|12521.9|12506.9|12522.3|12507.3|12520.8|12505.8|2
1654098960000|2022-06-01 15:56:00|12522.3|12507.3|12521.6|12506.6|12522.4|12507.4|12521.3|12506.3|0
1654098970000|2022-06-01 15:56:10|12521.4|12506.4|12522.9|12507.9|12522.9|12507.9|12521.4|12506.4|3
1654098980000|2022-06-01 15:56:20|12523.6|12508.6|12523.9|12508.9|12523.9|12508.9|12523.6|12508.6|5
1654098990000|2022-06-01 15:56:30|12521.9|12506.9|12521.2|12506.2|12521.9|12506.9|12521.2|12506.2|3
1654099000000|2022-06-01 15:56:40|12521|12506|12521|12506|12521.3|12506.3|12521|12506|2
1654099020000|2022-06-01 15:57:00|12518.2|12503.2|12518.5|12503.5|12518.5|12503.5|12518.2|12503.2|3
1654099030000|2022-06-01 15:57:10|12518.7|12503.7|12519.2|12504.2|12519.2|12504.2|12518.7|12503.7|0
1654099040000|2022-06-01 15:57:20|12518.8|12503.8|12513.7|12498.7|12518.8|12503.8|12513.7|12498.7|3
1654099050000|2022-06-01 15:57:30|12514.3|12499.3|12511.8|12496.8|12515.6|12500.6|12511.2|12496.2|10
1654099060000|2022-06-01 15:57:40|12512.9|12497.9|12512.3|12497.3|12512.9|12497.9|12511.9|12496.9|0
1654099070000|2022-06-01 15:57:50|12511.4|12496.4|12512.1|12497.1|12512.1|12497.1|12510.4|12495.4|5
1654099080000|2022-06-01 15:58:00|12513.1|12498.1|12505|12490|12513.1|12498.1|12503.3|12485|13
1654099090000|2022-06-01 15:58:10|12504.8|12489.8|12504.3|12489.3|12505.5|12490.5|12504.2|12489.2|1
1654099100000|2022-06-01 15:58:20|12503.7|12488.7|12505.7|12490.7|12507.8|12492.8|12503.7|12488.7|3
1654099110000|2022-06-01 15:58:30|12506.1|12491.1|12500.1|12485.1|12508.2|12493.2|12500.1|12485.1|6
1654099120000|2022-06-01 15:58:40|12500.3|12485.3|12502.5|12487.5|12503.1|12488.1|12497.1|12482.1|1
1654099130000|2022-06-01 15:58:50|12503.3|12488.3|12502.5|12487.5|12503.3|12488.3|12502.1|12487.1|1
1654099140000|2022-06-01 15:59:00|12500.8|12485.8|12504.3|12489.3|12505|12490|12497.8|12482.8|2
1654099150000|2022-06-01 15:59:10|12503.5|12488.5|12501.4|12486.4|12506.5|12491.5|12501.4|12486.4|0
1654099160000|2022-06-01 15:59:20|12500.9|12485.9|12502.6|12487.6|12502.9|12487.9|12500.9|12485.9|2
1654099170000|2022-06-01 15:59:30|12502.4|12487.4|12501.6|12486.6|12502.4|12487.4|12501.6|12486.6|0
1654099180000|2022-06-01 15:59:40|12500.9|12485.9|12500.9|12485.9|12500.9|12485.9|12500.9|12485.9|0
1654099190000|2022-06-01 15:59:50|12501.2|12486.2|12506.8|12491.8|12506.8|12491.8|12501.2|12486.2|8
1654099200000|2022-06-01 16:00:00|12506.3|12491.3|12507.5|12492.5|12507.5|12492.5|12506.3|12491.3|2
1654099210000|2022-06-01 16:00:10|12506.8|12491.8|12502.7|12487.7|12506.8|12491.8|12502.7|12487.7|5
1654099220000|2022-06-01 16:00:20|12503.2|12488.2|12504.6|12489.6|12504.6|12489.6|12503.2|12488.2|0
1654099230000|2022-06-01 16:00:30|12504.4|12489.4|12507.5|12492.5|12507.5|12492.5|12504.4|12489.4|3
1654099240000|2022-06-01 16:00:40|12507.4|12492.4|12507.4|12492.4|12507.4|12492.4|12507.4|12492.4|0
1654099250000|2022-06-01 16:00:50|12506.8|12491.8|12506.4|12491.4|12506.8|12491.8|12506.3|12491.3|0
1654099260000|2022-06-01 16:01:00|12506.8|12491.8|12503.7|12488.7|12506.8|12491.8|12503.2|12488.2|3
1654099270000|2022-06-01 16:01:10|12503.5|12488.5|12503.5|12488.5|12504|12489|12503.5|12488.5|1
1654099280000|2022-06-01 16:01:20|12501.4|12486.4|12501.4|12486.4|12501.4|12486.4|12501|12486|1
1654099290000|2022-06-01 16:01:30|12501.7|12486.7|12512.9|12497.9|12513.1|12498.1|12501.7|12486.7|9
1654099300000|2022-06-01 16:01:40|12513.2|12498.2|12512.9|12497.9|12513.6|12498.6|12512.9|12497.9|2
1654099310000|2022-06-01 16:01:50|12512.7|12497.7|12508.9|12493.9|12512.7|12497.7|12508.9|12493.9|5
1654099320000|2022-06-01 16:02:00|12508.6|12493.6|12506.6|12491.6|12508.6|12493.6|12505.6|12490.6|2
1654099330000|2022-06-01 16:02:10|12506.8|12491.8|12506.8|12491.8|12506.8|12491.8|12506.8|12491.8|0
1654099340000|2022-06-01 16:02:20|12506.6|12491.6|12506.9|12491.9|12512.4|12491.9|12506.6|12487.4|0
1654099350000|2022-06-01 16:02:30|12506.7|12491.7|12508|12493|12514.6|12493.4|12506.7|12488.7|0
1654099360000|2022-06-01 16:02:40|12507.7|12492.7|12503.4|12488.4|12507.7|12492.7|12503.4|12488.4|2
1654099370000|2022-06-01 16:02:50|12502.1|12487.1|12505.1|12490.1|12505.1|12490.1|12502.1|12487.1|4
1654099380000|2022-06-01 16:03:00|12504.8|12489.8|12504.9|12489.9|12506.6|12491.6|12504.5|12489.5|8
1654099400000|2022-06-01 16:03:20|12512.9|12487.9|12511.1|12496.1|12512.9|12496.1|12507.8|12487.9|10
1654099410000|2022-06-01 16:03:30|12512.3|12497.3|12512.1|12497.1|12512.3|12497.3|12511.8|12496.8|2
1654099420000|2022-06-01 16:03:40|12511.8|12496.8|12510.1|12495.1|12511.8|12496.8|12510.1|12495.1|0
1654099430000|2022-06-01 16:03:50|12509.8|12494.8|12511.8|12496.8|12512|12497|12509.8|12494.8|5
1654099440000|2022-06-01 16:04:00|12510.5|12495.5|12510.5|12495.5|12510.5|12495.5|12510.5|12495.5|0
1654099450000|2022-06-01 16:04:10|12509.9|12494.9|12510.4|12495.4|12510.4|12495.4|12509.9|12494.9|0
1654099470000|2022-06-01 16:04:30|12510.1|12495.1|12510.3|12495.3|12510.3|12495.3|12510.1|12495.1|1
1654099480000|2022-06-01 16:04:40|12510.6|12495.6|12510.9|12495.9|12510.9|12495.9|12510.6|12495.6|1
1654099490000|2022-06-01 16:04:50|12510.8|12495.8|12510.8|12495.8|12510.8|12495.8|12510.8|12495.8|0
1654099500000|2022-06-01 16:05:00|12505.2|12490.2|12507.2|12492.2|12507.9|12492.9|12504.3|12489.3|20
1654099510000|2022-06-01 16:05:10|12507.4|12492.4|12507.2|12492.2|12507.4|12492.4|12506.4|12491.4|3
1654099520000|2022-06-01 16:05:20|12507.1|12492.1|12506.9|12491.9|12507.4|12492.4|12506.9|12491.9|4
1654099530000|2022-06-01 16:05:30|12510.2|12495.2|12512.2|12497.2|12512.2|12497.2|12510.2|12495.2|2
1654099540000|2022-06-01 16:05:40|12512.9|12497.9|12515.2|12500.2|12515.6|12500.6|12512.9|12497.9|4
1654099550000|2022-06-01 16:05:50|12514.7|12499.7|12516.3|12501.3|12516.3|12501.3|12514.7|12499.7|1
1654099560000|2022-06-01 16:06:00|12515.9|12500.9|12515.4|12500.4|12515.9|12500.9|12515.4|12500.4|0
1654099570000|2022-06-01 16:06:10|12515.9|12500.9|12517.3|12502.3|12517.3|12502.3|12515.7|12500.7|4
1654099590000|2022-06-01 16:06:30|12518.3|12503.3|12521.1|12506.1|12521.8|12506.8|12518.3|12503.3|12
1654099600000|2022-06-01 16:06:40|12521.3|12506.3|12521.3|12506.3|12521.3|12506.3|12521.3|12506.3|0
1654099610000|2022-06-01 16:06:50|||||||||1
1654099620000|2022-06-01 16:07:00|12520.9|12505.9|12520.9|12505.9|12520.9|12505.9|12520.9|12505.9|0
1654099630000|2022-06-01 16:07:10|12520.8|12505.8|12518.4|12503.4|12520.8|12505.8|12518.1|12503.1|6
1654099660000|2022-06-01 16:07:40|12518.6|12503.6|12518.6|12503.6|12518.6|12503.6|12518.6|12503.6|0
1654099670000|2022-06-01 16:07:50|12521|12496|12514.4|12499.4|12521|12499.4|12512.7|12491.7|7
1654099680000|2022-06-01 16:08:00|12515|12500|12514.4|12499.4|12515.7|12500.7|12514.2|12499.2|6
1654099690000|2022-06-01 16:08:10|12513.6|12498.6|12515.4|12500.4|12517.1|12502.1|12513.6|12498.6|2
1654099700000|2022-06-01 16:08:20|12515.2|12500.2|12515.2|12500.2|12515.2|12500.2|12515.2|12500.2|1
1654099710000|2022-06-01 16:08:30|12515|12500|12513.5|12498.5|12515|12500|12513.5|12498.5|1
1654099730000|2022-06-01 16:08:50|12513.2|12498.2|12513.2|12498.2|12513.2|12498.2|12513.2|12498.2|0
1654099740000|2022-06-01 16:09:00|12513|12498|12509.8|12494.8|12513|12498|12509.8|12494.8|17
1654099750000|2022-06-01 16:09:10|12508.5|12493.5|12507.1|12492.1|12508.5|12493.5|12507.1|12492.1|8
1654099770000|2022-06-01 16:09:30|||||||||1
1654099780000|2022-06-01 16:09:40|12506.9|12491.9|12506.9|12491.9|12507.2|12492.2|12506.9|12491.9|0
1654099790000|2022-06-01 16:09:50|||||||||1
1654099800000|2022-06-01 16:10:00|12505.5|12490.5|12505|12490|12505.5|12490.5|12505|12490|1
1654099810000|2022-06-01 16:10:10|12504.5|12489.5|12502.6|12487.6|12504.5|12489.5|12502.6|12487.6|4
1654099820000|2022-06-01 16:10:20|12502.5|12487.5|12499.6|12484.6|12502.5|12487.5|12499.6|12484.6|0
1654099830000|2022-06-01 16:10:30|12499|12484|12499|12484|12499|12484|12499|12484|0
1654099840000|2022-06-01 16:10:40|||||||||1
1654099850000|2022-06-01 16:10:50|12499.3|12484.3|12505.6|12490.6|12505.6|12490.6|12499.3|12484.3|5
1654099860000|2022-06-01 16:11:00|12505.3|12490.3|12505.8|12490.8|12505.8|12490.8|12505.1|12490.1|1
1654099870000|2022-06-01 16:11:10|12505.2|12490.2|12505.2|12490.2|12505.2|12490.2|12505.2|12490.2|1
1654099880000|2022-06-01 16:11:20|||||||||1
1654099890000|2022-06-01 16:11:30|12506.2|12491.2|12506.6|12491.6|12506.6|12491.6|12506.2|12491.2|0
1654099900000|2022-06-01 16:11:40|12506|12491|12506.2|12491.2|12506.2|12491.2|12505.9|12490.9|0
1654099910000|2022-06-01 16:11:50|12507.1|12492.1|12506.9|12491.9|12507.1|12492.1|12506.9|12491.9|2
1654099920000|2022-06-01 16:12:00|12506.6|12491.6|12506.6|12491.6|12506.6|12491.6|12506.6|12491.6|2
1654099930000|2022-06-01 16:12:10|12506.7|12491.7|12507.9|12492.9|12507.9|12492.9|12506.7|12491.7|0
1654099940000|2022-06-01 16:12:20|12510.9|12495.9|12510.9|12495.9|12510.9|12495.9|12510.9|12495.9|1
1654099950000|2022-06-01 16:12:30|12510.6|12495.6|12510.9|12495.9|12510.9|12495.9|12510.6|12495.6|6
1654099960000|2022-06-01 16:12:40|12513|12498|12513|12498|12513|12498|12513|12498|3
1654099970000|2022-06-01 16:12:50|12518.7|12493.7|12513|12498|12518.7|12498.1|12513|12493.7|3
1654099980000|2022-06-01 16:13:00|12513.1|12498.1|12513.1|12498.1|12513.1|12498.1|12513|12498|1
1654099990000|2022-06-01 16:13:10|12513|12498|12513.5|12498.5|12513.8|12498.8|12513|12498|4
1654100000000|2022-06-01 16:13:20|12512.8|12497.8|12513.5|12498.5|12513.5|12498.5|12512.8|12497.8|1
1654100010000|2022-06-01 16:13:30|12513.8|12498.8|12512.8|12497.8|12513.8|12498.8|12512.8|12497.8|4
1654100020000|2022-06-01 16:13:40|12512.4|12497.4|12506.8|12491.8|12512.6|12497.6|12506.8|12491.8|6
1654100030000|2022-06-01 16:13:50|12506.6|12491.6|12505.9|12490.9|12506.6|12491.6|12505.8|12490.8|5
1654100040000|2022-06-01 16:14:00|12506.1|12491.1|12505|12490|12506.1|12491.1|12502.5|12487.5|32
1654100050000|2022-06-01 16:14:10|12505.4|12490.4|12505.4|12490.4|12505.4|12490.4|12505.4|12490.4|5
1654100060000|2022-06-01 16:14:20|12505|12490|12504.9|12489.9|12505|12490|12504.9|12489.9|1
1654100070000|2022-06-01 16:14:30|12505|12490|12504.9|12489.9|12505.4|12490.4|12504.9|12489.9|0
1654100080000|2022-06-01 16:14:40|12505.1|12490.1|12505.1|12490.1|12505.1|12490.1|12505.1|12490.1|0
1654100090000|2022-06-01 16:14:50|12506.8|12491.8|12507.6|12492.6|12507.6|12492.6|12506.8|12491.8|3
1654100100000|2022-06-01 16:15:00|12507.1|12492.1|12505.4|12490.4|12507.6|12492.6|12505.4|12490.4|5
1654100110000|2022-06-01 16:15:10|12504.7|12489.7|12504.7|12489.7|12504.7|12489.7|12504.7|12489.7|1
1654100120000|2022-06-01 16:15:20|12503.6|12488.6|12507.6|12492.6|12507.6|12492.6|12502.8|12487.8|5
1654100130000|2022-06-01 16:15:30|12507.2|12492.2|12506.9|12491.9|12507.6|12492.6|12506.9|12491.9|1
1654100140000|2022-06-01 16:15:40|12507.2|12492.2|12505|12490|12507.2|12492.2|12505|12490|8
1654100160000|2022-06-01 16:16:00|12505.3|12490.3|12506.5|12491.5|12506.5|12491.5|12505.3|12490.3|3
1654100170000|2022-06-01 16:16:10|12506.3|12491.3|12503.1|12488.1|12506.3|12491.3|12500.3|12485.3|12
1654100180000|2022-06-01 16:16:20|12502.3|12487.3|12502.3|12487.3|12502.3|12487.3|12501.6|12486.6|9
1654100190000|2022-06-01 16:16:30|12501.9|12486.9|12501.9|12486.9|12501.9|12486.9|12501.9|12486.9|0
1654100200000|2022-06-01 16:16:40|12501.8|12486.8|12498.7|12483.7|12501.8|12486.8|12497.2|12482.2|11
1654100220000|2022-06-01 16:17:00|12499|12484|12497.2|12482.2|12499|12484|12497|12482|6
1654100230000|2022-06-01 16:17:10|12496.9|12481.9|12492.7|12477.7|12496.9|12481.9|12492.7|12477.7|2
1654100240000|2022-06-01 16:17:20|||||||||1
1654100250000|2022-06-01 16:17:30|12492|12477|12491.3|12476.3|12492.1|12477.1|12489.6|12474.6|4
1654100260000|2022-06-01 16:17:40|12491|12476|12490.8|12475.8|12491|12476|12490.8|12475.8|3
1654100270000|2022-06-01 16:17:50|12488.1|12473.1|12488.3|12473.3|12488.9|12473.9|12486.1|12471.1|10
1654100290000|2022-06-01 16:18:10|12488.4|12473.4|12488.3|12473.3|12488.4|12473.4|12487.6|12472.6|6
1654100300000|2022-06-01 16:18:20|12488.6|12473.6|12488.4|12473.4|12489.4|12474.4|12488.3|12473.3|2
1654100310000|2022-06-01 16:18:30|12488.3|12473.3|12488.6|12473.6|12488.6|12473.6|12487.4|12472.4|1
1654100330000|2022-06-01 16:18:50|12488.1|12473.1|12486.8|12471.8|12488.1|12473.1|12486.8|12471.8|13
1654100340000|2022-06-01 16:19:00|12486.2|12471.2|12486.2|12471.2|12486.2|12471.2|12486.2|12471.2|0
1654100350000|2022-06-01 16:19:10|12487.4|12472.4|12487.8|12472.8|12488.4|12473.4|12487.4|12472.4|3
1654100360000|2022-06-01 16:19:20|12489.1|12474.1|12505.4|12490.4|12505.4|12490.4|12489.1|12474.1|4
1654100370000|2022-06-01 16:19:30|12505.9|12490.9|12505.9|12490.9|12505.9|12490.9|12505.9|12490.9|0
1654100380000|2022-06-01 16:19:40|12505.6|12490.6|12505.6|12490.6|12505.6|12490.6|12505.6|12490.6|0
1654100410000|2022-06-01 16:20:10|12508|12493|12506.3|12491.3|12508|12493|12505.9|12490.9|4
1654100420000|2022-06-01 16:20:20|12505.2|12490.2|12505.2|12490.2|12505.4|12490.4|12505.2|12490.2|2
1654100430000|2022-06-01 16:20:30|12504.6|12489.6|12504.6|12489.6|12504.6|12489.6|12504.6|12489.6|0
1654100440000|2022-06-01 16:20:40|12504.4|12489.4|12504.4|12489.4|12504.4|12489.4|12504.4|12489.4|0
1654100460000|2022-06-01 16:21:00|12500.1|12485.1|12498.8|12483.8|12503.8|12485.1|12498.5|12477.4|10
1654100490000|2022-06-01 16:21:30|12496.6|12481.6|12501.4|12476.4|12501.4|12481.6|12496.6|12476.4|1
1654100500000|2022-06-01 16:21:40|12497.1|12482.1|12508.4|12483.4|12508.5|12483.5|12497.1|12482.1|4
1654100510000|2022-06-01 16:21:50|12508.2|12483.2|12505.7|12490.7|12508.2|12491.4|12502|12483.2|12
1654100520000|2022-06-01 16:22:00|12505.4|12490.4|12507.5|12492.5|12507.5|12492.5|12503.5|12488.5|5
1654100530000|2022-06-01 16:22:10|12508.7|12493.7|12512.1|12497.1|12512.1|12497.1|12506.7|12491.7|4
1654100540000|2022-06-01 16:22:20|12512.3|12497.3|12512.9|12497.9|12512.9|12497.9|12511.8|12496.8|2
1654100550000|2022-06-01 16:22:30|12512.8|12497.8|12511.9|12496.9|12512.8|12497.8|12511.9|12496.9|2
1654100560000|2022-06-01 16:22:40|12512.4|12497.4|12512.8|12497.8|12512.8|12497.8|12512.4|12497.4|0
1654100570000|2022-06-01 16:22:50|12512.3|12497.3|12512.4|12497.4|12512.4|12497.4|12512.3|12497.3|4
1654100580000|2022-06-01 16:23:00|12512.1|12497.1|12505|12490|12512.1|12497.1|12505|12490|9
1654100590000|2022-06-01 16:23:10|12504.5|12489.5|12500.8|12485.8|12504.5|12489.5|12500.7|12485.7|0
1654100600000|2022-06-01 16:23:20|12500.3|12485.3|12500.6|12485.6|12501.5|12486.5|12500.3|12485.3|1
1654100610000|2022-06-01 16:23:30|||||||||2
1654100620000|2022-06-01 16:23:40|12501.3|12486.3|12501.3|12486.3|12501.3|12486.3|12501.3|12486.3|0
1654100630000|2022-06-01 16:23:50|12501.1|12486.1|12501.1|12486.1|12501.1|12486.1|12501.1|12486.1|0
1654100640000|2022-06-01 16:24:00|12501.6|12486.6|12501.6|12486.6|12501.6|12486.6|12501.6|12486.6|0
1654100660000|2022-06-01 16:24:20|12501.4|12486.4|12501.9|12486.9|12501.9|12486.9|12501.4|12486.4|2
1654100670000|2022-06-01 16:24:30|12501.6|12486.6|12491.6|12476.6|12501.7|12486.7|12491.6|12476.6|14
1654100680000|2022-06-01 16:24:40|12491.3|12476.3|12490.8|12475.8|12491.3|12476.3|12490.8|12475.8|0
1654100690000|2022-06-01 16:24:50|12491|12476|12490.6|12475.6|12491.9|12476.9|12490.3|12475.3|1
1654100700000|2022-06-01 16:25:00|12492.1|12477.1|12497.5|12482.5|12497.9|12482.9|12491.7|12476.7|22
1654100710000|2022-06-01 16:25:10|12497.4|12482.4|12496.4|12481.4|12497.6|12482.6|12496.4|12481.4|2
1654100720000|2022-06-01 16:25:20|12496.5|12481.5|12496.7|12481.7|12496.7|12481.7|12496.5|12481.5|0
1654100730000|2022-06-01 16:25:30|12497.4|12482.4|12497.1|12482.1|12497.7|12482.7|12496.9|12481.9|3
1654100740000|2022-06-01 16:25:40|12496.9|12481.9|12497.2|12482.2|12497.2|12482.2|12496.9|12481.9|1
1654100760000|2022-06-01 16:26:00|12497.5|12482.5|12497.5|12482.5|12497.5|12482.5|12497.5|12482.5|1
1654100770000|2022-06-01 16:26:10|12497.2|12482.2|12495|12480|12497.2|12482.2|12494.9|12479.9|9
1654100780000|2022-06-01 16:26:20|12496.2|12481.2|12497.5|12482.5|12497.8|12482.8|12496.2|12481.2|1
1654100790000|2022-06-01 16:26:30|12496.8|12481.8|12497.5|12482.5|12497.8|12482.8|12496.8|12481.8|2
1654100800000|2022-06-01 16:26:40|12497|12482|12495.2|12480.2|12497|12482|12495.2|12480.2|0
1654100810000|2022-06-01 16:26:50|12495|12480|12491.8|12476.8|12495|12480|12491.8|12476.8|5
1654100820000|2022-06-01 16:27:00|12492.3|12477.3|12490.2|12475.2|12492.3|12477.3|12489.9|12474.9|5
1654100830000|2022-06-01 16:27:10|12490.6|12475.6|12490.4|12475.4|12490.7|12475.7|12490.4|12475.4|3
1654100850000|2022-06-01 16:27:30|12490.7|12475.7|12492.9|12477.9|12492.9|12477.9|12490.7|12475.7|7
1654100860000|2022-06-01 16:27:40|12494.9|12479.9|12494.9|12479.9|12494.9|12479.9|12494.9|12479.9|0
1654100870000|2022-06-01 16:27:50|12494.7|12479.7|12495.1|12480.1|12495.1|12480.1|12494.7|12479.7|0
1654100880000|2022-06-01 16:28:00|12493.4|12478.4|12493.1|12478.1|12493.4|12478.4|12492.2|12477.2|4
1654100890000|2022-06-01 16:28:10|12495|12480|12495|12480|12495|12480|12495|12480|0
1654100900000|2022-06-01 16:28:20|12500.6|12475.6|12500.6|12475.6|12500.6|12475.6|12500.6|12475.6|1
1654100910000|2022-06-01 16:28:30|12500.5|12475.5|12500.4|12475.4|12500.5|12475.5|12500.4|12475.4|0
1654100920000|2022-06-01 16:28:40|12496.1|12481.1|12495.7|12480.7|12496.1|12481.1|12495.4|12480.4|1
1654100950000|2022-06-01 16:29:10|12495.2|12480.2|12492.7|12477.7|12495.2|12480.2|12492.7|12477.7|2
1654100980000|2022-06-01 16:29:40|12492|12477|12492|12477|12492|12477|12492|12477|0
1654100990000|2022-06-01 16:29:50|12497.1|12482.1|12496.9|12481.9|12497.1|12482.1|12496.5|12481.5|21
1654101000000|2022-06-01 16:30:00|12496.7|12481.7|12496.4|12481.4|12496.9|12481.9|12496.4|12481.4|4
1654101010000|2022-06-01 16:30:10|12497.1|12482.1|12497.2|12482.2|12497.2|12482.2|12497.1|12482.1|1
1654101050000|2022-06-01 16:30:50|12497.4|12482.4|12504.2|12489.2|12504.2|12489.2|12497.2|12482.2|15
1654101060000|2022-06-01 16:31:00|12504.4|12489.4|12503|12488|12504.4|12489.4|12502.7|12487.7|5
1654101070000|2022-06-01 16:31:10|12502.9|12487.9|12503.7|12488.7|12504|12489|12502.9|12487.9|4
1654101080000|2022-06-01 16:31:20|12504|12489|12508.6|12493.6|12508.6|12493.6|12504|12489|11
1654101090000|2022-06-01 16:31:30|12508.4|12493.4|12507.7|12492.7|12508.6|12493.6|12507.7|12492.7|1
1654101120000|2022-06-01 16:32:00|12507.9|12492.9|12508.6|12493.6|12508.6|12493.6|12507.9|12492.9|1
1654101140000|2022-06-01 16:32:20|12508.4|12493.4|12508.4|12493.4|12508.4|12493.4|12508.4|12493.4|0
1654101160000|2022-06-01 16:32:40|12508.6|12493.6|12508.9|12493.9|12508.9|12493.9|12508.6|12493.6|4
1654101170000|2022-06-01 16:32:50|12508.7|12493.7|12508.7|12493.7|12508.7|12493.7|12508.4|12493.4|5
1654101180000|2022-06-01 16:33:00|12508.9|12493.9|12508.7|12493.7|12508.9|12493.9|12508.7|12493.7|2
1654101190000|2022-06-01 16:33:10|||||||||1
1654101200000|2022-06-01 16:33:20|12510.8|12495.8|12510.2|12495.2|12514.9|12499.9|12510.2|12495.2|43
1654101210000|2022-06-01 16:33:30|12511.5|12496.5|12511|12496|12511.5|12496.5|12511|12496|19
1654101220000|2022-06-01 16:33:40|12510|12495|12512.7|12497.7|12512.9|12497.9|12509.3|12494.3|4
1654101240000|2022-06-01 16:34:00|12512.9|12497.9|12512.2|12497.2|12512.9|12497.9|12512.2|12497.2|0
1654101250000|2022-06-01 16:34:10|12513.9|12498.9|12512|12497|12513.9|12498.9|12512|12497|4
1654101260000|2022-06-01 16:34:20|12511.7|12496.7|12514.6|12499.6|12514.6|12499.6|12511.7|12496.7|6
1654101270000|2022-06-01 16:34:30|12514.8|12499.8|12516.3|12501.3|12517.5|12502.5|12514.8|12499.8|7
1654101280000|2022-06-01 16:34:40|12516|12501|12516|12501|12516|12501|12516|12501|5
1654101290000|2022-06-01 16:34:50|12515.6|12500.6|12515.1|12500.1|12515.6|12500.6|12514.6|12499.6|4
1654101300000|2022-06-01 16:35:00|12515.5|12500.5|12516.6|12501.6|12516.6|12501.6|12515.3|12500.3|3
1654101310000|2022-06-01 16:35:10|12515.6|12500.6|12513|12498|12515.6|12500.6|12512.6|12497.6|2
1654101320000|2022-06-01 16:35:20|12512.8|12497.8|12512.8|12497.8|12513.3|12498.3|12512.8|12497.8|1
1654101330000|2022-06-01 16:35:30|12512.4|12497.4|12512.4|12497.4|12512.4|12497.4|12512.4|12497.4|0
1654101340000|2022-06-01 16:35:40|12511.4|12496.4|12511.4|12496.4|12511.4|12496.4|12511.4|12496.4|0
1654101360000|2022-06-01 16:36:00|12510.5|12495.5|12510.8|12495.8|12511.1|12496.1|12510.5|12495.5|3
1654101370000|2022-06-01 16:36:10|12510.1|12495.1|12510.8|12495.8|12510.8|12495.8|12510.1|12495.1|1
1654101390000|2022-06-01 16:36:30|12512.1|12497.1|12507.4|12492.4|12512.6|12497.6|12506.9|12491.9|13
1654101400000|2022-06-01 16:36:40|12508.5|12493.5|12509.8|12494.8|12509.8|12494.8|12508|12493|3
1654101410000|2022-06-01 16:36:50|12510|12495|12510.3|12495.3|12510.3|12495.3|12509.6|12494.6|0
1654101420000|2022-06-01 16:37:00|12507.6|12492.6|12504.7|12489.7|12507.6|12492.6|12504.7|12489.7|3
1654101430000|2022-06-01 16:37:10|12505.2|12490.2|12505.8|12490.8|12505.8|12490.8|12503.9|12488.9|0
1654101440000|2022-06-01 16:37:20|12505.7|12490.7|12505.7|12490.7|12506|12491|12505.5|12490.5|0
1654101450000|2022-06-01 16:37:30|12505.6|12490.6|12506.5|12491.5|12506.5|12491.5|12505.6|12490.6|4
1654101460000|2022-06-01 16:37:40|12506.3|12491.3|12505.1|12490.1|12506.3|12491.3|12504.8|12489.8|2
1654101480000|2022-06-01 16:38:00|12504.8|12489.8|12504.3|12489.3|12504.8|12489.8|12504.3|12489.3|4
1654101490000|2022-06-01 16:38:10|12504.6|12489.6|12504.6|12489.6|12504.6|12489.6|12504.6|12489.6|4
1654101500000|2022-06-01 16:38:20|12504.8|12489.8|12503.8|12488.8|12504.8|12489.8|12503.8|12488.8|2
1654101510000|2022-06-01 16:38:30|12505.4|12490.4|12504.5|12489.5|12505.4|12490.4|12504.5|12489.5|1
1654101520000|2022-06-01 16:38:40|12505.1|12490.1|12505.1|12490.1|12505.1|12490.1|12505.1|12490.1|0
1654101540000|2022-06-01 16:39:00|12505.8|12490.8|12506.6|12491.6|12506.6|12491.6|12505.8|12490.8|1
1654101550000|2022-06-01 16:39:10|12504.9|12489.9|12506.1|12491.1|12506.1|12491.1|12504.8|12489.8|2
1654101560000|2022-06-01 16:39:20|||||||||1
1654101570000|2022-06-01 16:39:30|12505.7|12490.7|12506.1|12491.1|12506.1|12491.1|12505.7|12490.7|2
1654101580000|2022-06-01 16:39:40|12506.2|12491.2|12510.3|12495.3|12511.5|12496.5|12506.2|12491.2|13
1654101590000|2022-06-01 16:39:50|12509.8|12494.8|12510.3|12495.3|12512|12497|12509.1|12494.1|0
1654101600000|2022-06-01 16:40:00|12510.4|12495.4|12509.9|12494.9|12510.4|12495.4|12509.9|12494.9|0
1654101610000|2022-06-01 16:40:10|12509.7|12494.7|12510.1|12495.1|12510.1|12495.1|12509.7|12494.7|0
1654101620000|2022-06-01 16:40:20|12510.2|12495.2|12508.9|12493.9|12510.2|12495.2|12508.2|12493.2|0
1654101630000|2022-06-01 16:40:30|12508.2|12493.2|12508.5|12493.5|12509|12494|12506.7|12491.7|6
1654101640000|2022-06-01 16:40:40|12509.7|12494.7|12507|12492|12510|12495|12507|12492|5
1654101650000|2022-06-01 16:40:50|12506.5|12491.5|12507|12492|12512.2|12492|12503.8|12486.2|8
1654101660000|2022-06-01 16:41:00|12504.7|12489.7|12505.5|12490.5|12505.8|12490.8|12504.7|12489.7|2
1654101670000|2022-06-01 16:41:10|12506.2|12491.2|12505.8|12490.8|12506.2|12491.2|12505.8|12490.8|2
1654101680000|2022-06-01 16:41:20|12504.9|12489.9|12507.2|12492.2|12507.7|12492.7|12504.9|12489.9|4
1654101690000|2022-06-01 16:41:30|12506.7|12491.7|12505.7|12490.7|12507.3|12492.3|12505.7|12490.7|2
1654101720000|2022-06-01 16:42:00|12505.8|12490.8|12505.8|12490.8|12505.8|12490.8|12505.8|12490.8|1
1654101740000|2022-06-01 16:42:20|12505.7|12490.7|12506|12491|12506|12491|12505.7|12490.7|0
1654101760000|2022-06-01 16:42:40|12506.3|12491.3|12505.8|12490.8|12506.3|12491.3|12504.6|12489.6|3
1654101790000|2022-06-01 16:43:10|12505.9|12490.9|12506.8|12491.8|12506.8|12491.8|12505.9|12490.9|1
1654101800000|2022-06-01 16:43:20|12504.7|12489.7|12504.7|12489.7|12505.5|12490.5|12504.6|12489.6|12
1654101810000|2022-06-01 16:43:30|||||||||1
1654101820000|2022-06-01 16:43:40|12505.8|12490.8|12505.9|12490.9|12505.9|12490.9|12505.6|12490.6|2
1654101830000|2022-06-01 16:43:50|12504.4|12489.4|12504.4|12489.4|12504.4|12489.4|12504.4|12489.4|0
1654101840000|2022-06-01 16:44:00|12503.4|12488.4|12499.4|12484.4|12504.1|12489.1|12499.4|12484.4|1
1654101850000|2022-06-01 16:44:10|12499.2|12484.2|12496.7|12481.7|12499.7|12484.7|12496.7|12481.7|1
1654101860000|2022-06-01 16:44:20|12495.7|12480.7|12495.3|12480.3|12496.5|12481.5|12495.3|12480.3|9
1654101870000|2022-06-01 16:44:30|12496|12481|12496|12481|12496|12481|12496|12481|0
1654101880000|2022-06-01 16:44:40|12496.3|12481.3|12496.3|12481.3|12496.5|12481.5|12496.3|12481.3|1
1654101890000|2022-06-01 16:44:50|12496|12481|12498.3|12483.3|12498.3|12483.3|12496|12481|2
1654101900000|2022-06-01 16:45:00|12498|12483|12498.8|12483.8|12498.8|12483.8|12498|12483|3
1654101910000|2022-06-01 16:45:10|12499.2|12484.2|12499.1|12484.1|12499.2|12484.2|12498.7|12483.7|1
1654101920000|2022-06-01 16:45:20|12498.6|12483.6|12501.4|12486.4|12501.4|12486.4|12498.6|12483.6|6
1654101930000|2022-06-01 16:45:30|12515.2|12477.7|12507.2|12482.2|12515.2|12482.6|12507.2|12477.7|0
1654101940000|2022-06-01 16:45:40|12501.1|12486.1|12500.9|12485.9|12501.4|12486.4|12500.9|12485.9|0
1654101950000|2022-06-01 16:45:50|||||||||3
1654101960000|2022-06-01 16:46:00|12501|12486|12501.2|12486.2|12501.2|12486.2|12501|12486|0
1654101980000|2022-06-01 16:46:20|12502.2|12487.2|12503|12488|12503|12488|12502|12487|2
1654101990000|2022-06-01 16:46:30|12502.9|12487.9|12503.3|12488.3|12503.5|12488.5|12502.9|12487.9|1
1654102000000|2022-06-01 16:46:40|12503.2|12488.2|12504|12489|12504|12489|12503.2|12488.2|3
1654102010000|2022-06-01 16:46:50|12504.1|12489.1|12504.1|12489.1|12504.1|12489.1|12504.1|12489.1|0
1654102020000|2022-06-01 16:47:00|12504.2|12489.2|12504.3|12489.3|12504.3|12489.3|12504.2|12489.2|4
1654102030000|2022-06-01 16:47:10|12504.5|12489.5|12505.2|12490.2|12505.2|12490.2|12504.5|12489.5|1
1654102040000|2022-06-01 16:47:20|12506.1|12491.1|12507.2|12492.2|12507.2|12492.2|12506.1|12491.1|0
1654102050000|2022-06-01 16:47:30|12508.2|12493.2|12506.2|12491.2|12508.5|12493.5|12504.3|12489.3|3
1654102060000|2022-06-01 16:47:40|12505.2|12490.2|12505.2|12490.2|12505.2|12490.2|12505.2|12490.2|4
1654102080000|2022-06-01 16:48:00|12506.2|12491.2|12501.6|12486.6|12506.3|12491.3|12501.6|12486.6|3
1654102100000|2022-06-01 16:48:20|12500.6|12485.6|12499.9|12484.9|12500.6|12485.6|12499.9|12484.9|4
1654102110000|2022-06-01 16:48:30|12500.6|12485.6|12500.4|12485.4|12501.5|12486.5|12500.4|12485.4|0
1654102120000|2022-06-01 16:48:40|12499.4|12484.4|12499.4|12484.4|12499.4|12484.4|12499.4|12484.4|3
1654102150000|2022-06-01 16:49:10|12500|12485|12499.4|12484.4|12500|12485|12499.4|12484.4|6
1654102160000|2022-06-01 16:49:20|12498.8|12483.8|12497.8|12482.8|12500|12485|12497.8|12482.8|3
1654102170000|2022-06-01 16:49:30|12497.6|12482.6|12497.5|12482.5|12497.6|12482.6|12497.5|12482.5|1
1654102180000|2022-06-01 16:49:40|12496.8|12481.8|12494.1|12479.1|12496.8|12481.8|12494.1|12479.1|0
1654102190000|2022-06-01 16:49:50|12493.9|12478.9|12493.6|12478.6|12493.9|12478.9|12493.4|12478.4|1
1654102200000|2022-06-01 16:50:00|12493.7|12478.7|12494.8|12479.8|12494.8|12479.8|12493.6|12478.6|3
1654102210000|2022-06-01 16:50:10|12493.6|12478.6|12494.5|12479.5|12494.6|12479.6|12492.8|12477.8|2
1654102220000|2022-06-01 16:50:20|12495|12480|12494|12479|12495|12480|12494|12479|1
1654102240000|2022-06-01 16:50:40|12494.1|12479.1|12493.6|12478.6|12494.1|12479.1|12493.6|12478.6|2
1654102250000|2022-06-01 16:50:50|12493.1|12478.1|12492.1|12477.1|12493.1|12478.1|12491.7|12476.7|2
1654102260000|2022-06-01 16:51:00|12491.6|12476.6|12491.7|12476.7|12492|12477|12491.2|12476.2|5
1654102270000|2022-06-01 16:51:10|12491.5|12476.5|12491.2|12476.2|12494.5|12479.5|12490.5|12475.5|6
1654102280000|2022-06-01 16:51:20|12491.5|12476.5|12492.4|12477.4|12492.4|12477.4|12491.5|12476.5|2
1654102290000|2022-06-01 16:51:30|12492.1|12477.1|12491.1|12476.1|12492.1|12477.1|12491.1|12476.1|2
1654102300000|2022-06-01 16:51:40|12491.6|12476.6|12491.2|12476.2|12491.8|12476.8|12491.1|12476.1|3
1654102310000|2022-06-01 16:51:50|12490.7|12475.7|12491.1|12476.1|12491.4|12476.4|12490.7|12475.7|3
1654102340000|2022-06-01 16:52:20|12499.1|12484.1|12500|12485|12500.3|12485.3|12497.5|12482.5|8
1654102350000|2022-06-01 16:52:30|12508|12493|12511.9|12486.9|12511.9|12493|12502.8|12486.9|4
1654102360000|2022-06-01 16:52:40|12506.2|12491.2|12506.4|12491.4|12507.9|12492.9|12505.9|12490.9|3
1654102370000|2022-06-01 16:52:50|12506.2|12491.2|12529.2|12514.2|12532.9|12514.2|12505.8|12490.8|4
1654102380000|2022-06-01 16:53:00|12528.8|12513.8|12512.4|12497.4|12529.5|12514.5|12512.4|12497.4|2
1654102390000|2022-06-01 16:53:10|12508.1|12493.1|12498.3|12483.3|12508.1|12493.1|12498.3|12483.3|3
1654102400000|2022-06-01 16:53:20|12499.4|12484.4|12504.8|12489.8|12504.8|12489.8|12499.3|12484.3|11
1654102410000|2022-06-01 16:53:30|12507.5|12492.5|12510|12495|12510|12495|12507.5|12492.5|0
1654102420000|2022-06-01 16:53:40|12508.7|12493.7|12482.2|12457.2|12508.7|12493.7|12482.2|12457.2|19
1654102430000|2022-06-01 16:53:50|12477.6|12462.6|12487.4|12472.4|12493.2|12473.1|12474.5|12459.5|17
1654102440000|2022-06-01 16:54:00|12491.7|12466.7|12489.2|12474.2|12492.2|12474.7|12486.7|12466.5|3
1654102450000|2022-06-01 16:54:10|12480.4|12465.4|12484.1|12469.1|12489.7|12474.7|12480.4|12465.4|7
1654102460000|2022-06-01 16:54:20|12489|12474|12489.2|12474.2|12489.2|12474.2|12488.7|12473.7|0
1654102470000|2022-06-01 16:54:30|12489.4|12474.4|12488.2|12473.2|12492.2|12477.2|12488.2|12473.2|3
1654102480000|2022-06-01 16:54:40|12488|12473|12502.1|12487.1|12502.1|12487.1|12484.1|12469.1|4
1654102490000|2022-06-01 16:54:50|12501|12486|12498.3|12483.3|12501|12486|12498.3|12483.3|0
1654102500000|2022-06-01 16:55:00|12498|12483|12491.5|12476.5|12498|12483|12491.5|12476.5|6
1654102510000|2022-06-01 16:55:10|12489.6|12474.6|12489.3|12474.3|12489.6|12474.6|12488.8|12473.8|3
1654102520000|2022-06-01 16:55:20|12488.8|12473.8|12491.9|12476.9|12492.6|12477.6|12487.8|12472.8|0
1654102530000|2022-06-01 16:55:30|12492.9|12477.9|12493.3|12478.3|12493.3|12478.3|12492.9|12477.9|2
1654102540000|2022-06-01 16:55:40|12492.9|12477.9|12494.6|12479.6|12494.6|12479.6|12492.9|12477.9|1
1654102550000|2022-06-01 16:55:50|12495.2|12480.2|12495.2|12480.2|12495.3|12480.3|12495.2|12480.2|0
1654102560000|2022-06-01 16:56:00|12497.6|12482.6|12498.9|12483.9|12498.9|12483.9|12497.6|12482.6|3
1654102570000|2022-06-01 16:56:10|12498.3|12483.3|12498.3|12483.3|12498.3|12483.3|12498.3|12483.3|1
1654102580000|2022-06-01 16:56:20|12498.1|12483.1|12498.4|12483.4|12498.4|12483.4|12498.1|12483.1|0
1654102590000|2022-06-01 16:56:30|12497.8|12482.8|12496.8|12481.8|12497.8|12482.8|12496.8|12481.8|30
1654102600000|2022-06-01 16:56:40|12496.5|12481.5|12496.5|12481.5|12496.5|12481.5|12496.5|12481.5|6
1654102610000|2022-06-01 16:56:50|12497.8|12482.8|12499.5|12484.5|12500.5|12485.5|12497.8|12482.8|1
1654102620000|2022-06-01 16:57:00|12499.6|12484.6|12500.1|12485.1|12500.2|12485.2|12499.6|12484.6|4
1654102630000|2022-06-01 16:57:10|12493.5|12478.5|12492.4|12477.4|12494.4|12479.4|12491.3|12476.3|6
1654102670000|2022-06-01 16:57:50|12489.7|12474.7|12489.7|12474.7|12489.7|12474.7|12489.7|12474.7|2
1654102680000|2022-06-01 16:58:00|12486.9|12471.9|12487|12472|12487|12472|12486.9|12471.9|5
1654102690000|2022-06-01 16:58:10|12488.4|12473.4|12489.5|12474.5|12489.5|12474.5|12488.4|12473.4|0
1654102710000|2022-06-01 16:58:30|12489.8|12474.8|12483.7|12468.7|12489.8|12474.8|12482|12467|8
1654102720000|2022-06-01 16:58:40|12485|12470|12486|12471|12487|12472|12485|12470|2
1654102730000|2022-06-01 16:58:50|12485.8|12470.8|12485.5|12470.5|12486|12471|12484.8|12469.8|5
1654102740000|2022-06-01 16:59:00|12485.1|12470.1|12485.6|12470.6|12485.6|12470.6|12485.1|12470.1|0
1654102750000|2022-06-01 16:59:10|12485.1|12470.1|12485.1|12470.1|12485.1|12470.1|12485.1|12470.1|0
1654102760000|2022-06-01 16:59:20|12485.4|12470.4|12485.8|12470.8|12486.3|12471.3|12485.4|12470.4|2
1654102770000|2022-06-01 16:59:30|12486.1|12471.1|12484.3|12469.3|12486.8|12471.8|12482.6|12467.6|7
1654102790000|2022-06-01 16:59:50|12483|12468|12483|12468|12483.2|12468.2|12482.5|12467.5|3
1654102800000|2022-06-01 17:00:00|12482|12467|12482|12467|12482|12467|12481.8|12466.8|3
1654102810000|2022-06-01 17:00:10|12482.3|12467.3|12483|12468|12483|12468|12482.3|12467.3|2
1654102820000|2022-06-01 17:00:20|12483.2|12468.2|12483.2|12468.2|12483.2|12468.2|12483.2|12468.2|4
1654102840000|2022-06-01 17:00:40|12482.8|12467.8|12482.8|12467.8|12482.8|12467.8|12482.8|12467.8|0
1654102850000|2022-06-01 17:00:50|12482.5|12467.5|12483.4|12468.4|12483.4|12468.4|12482.3|12467.3|3
1654102860000|2022-06-01 17:01:00|12483.6|12468.6|12483.8|12468.8|12484.8|12469.8|12483.4|12468.4|1
1654102870000|2022-06-01 17:01:10|12483.6|12468.6|12483.6|12468.6|12483.6|12468.6|12483.6|12468.6|0
1654102880000|2022-06-01 17:01:20|12483.7|12468.7|12486.8|12471.8|12487.1|12472.1|12483.7|12468.7|9
1654102890000|2022-06-01 17:01:30|12486.6|12471.6|12486.6|12471.6|12486.6|12471.6|12486.6|12471.6|1
1654102910000|2022-06-01 17:01:50|12486.4|12471.4|12487.7|12472.7|12488.1|12473.1|12486.4|12471.4|1
1654102920000|2022-06-01 17:02:00|12487.4|12472.4|12487.2|12472.2|12487.4|12472.4|12487|12472|4
1654102940000|2022-06-01 17:02:20|12488.1|12473.1|12487.9|12472.9|12488.1|12473.1|12487.9|12472.9|6
1654102970000|2022-06-01 17:02:50|||||||||1
1654102980000|2022-06-01 17:03:00|12487.7|12472.7|12487.7|12472.7|12487.7|12472.7|12487.7|12472.7|2
1654102990000|2022-06-01 17:03:10|||||||||1
1654103000000|2022-06-01 17:03:20|12487.5|12472.5|12487.3|12472.3|12487.5|12472.5|12487.3|12472.3|1
1654103030000|2022-06-01 17:03:50|||||||||2
1654103040000|2022-06-01 17:04:00|12487.8|12472.8|12487.8|12472.8|12489.8|12474.8|12487.2|12472.2|7
1654103050000|2022-06-01 17:04:10|12488|12473|12487.7|12472.7|12488|12473|12487.7|12472.7|0
1654103060000|2022-06-01 17:04:20|12488|12473|12488|12473|12488.6|12473.6|12488|12473|1
1654103070000|2022-06-01 17:04:30|12487.5|12472.5|12490.5|12475.5|12490.5|12475.5|12487.5|12472.5|6
1654103080000|2022-06-01 17:04:40|12489.7|12474.7|12489.2|12474.2|12489.7|12474.7|12489.2|12474.2|0
1654103090000|2022-06-01 17:04:50|12489.7|12474.7|12489.7|12474.7|12489.7|12474.7|12489.7|12474.7|0
1654103110000|2022-06-01 17:05:10|||||||||1
1654103120000|2022-06-01 17:05:20|12489.8|12474.8|12489.7|12474.7|12490|12475|12489.7|12474.7|1
1654103130000|2022-06-01 17:05:30|||||||||3
1654103140000|2022-06-01 17:05:40|||||||||1
1654103150000|2022-06-01 17:05:50|12490|12475|12490|12475|12490|12475|12490|12475|1
1654103160000|2022-06-01 17:06:00|12490.5|12475.5|12490.6|12475.6|12490.6|12475.6|12490.3|12475.3|4
1654103170000|2022-06-01 17:06:10|12490.4|12475.4|12490.9|12475.9|12491.4|12476.4|12490.4|12475.4|1
1654103180000|2022-06-01 17:06:20|12491.1|12476.1|12493.6|12478.6|12493.6|12478.6|12491.1|12476.1|4
1654103190000|2022-06-01 17:06:30|12494.2|12479.2|12493.5|12478.5|12495.2|12480.2|12493.5|12478.5|12
1654103200000|2022-06-01 17:06:40|12492.9|12477.9|12492.7|12477.7|12492.9|12477.9|12492.7|12477.7|1
1654103210000|2022-06-01 17:06:50|12494|12479|12494.9|12479.9|12495.4|12480.4|12494|12479|2
1654103220000|2022-06-01 17:07:00|12494.7|12479.7|12493.8|12478.8|12495.7|12480.7|12493.5|12478.5|1
1654103230000|2022-06-01 17:07:10|12495.5|12480.5|12495.7|12480.7|12496.5|12481.5|12494.9|12479.9|2
1654103240000|2022-06-01 17:07:20|12496|12481|12495|12480|12496|12481|12494.7|12479.7|2
1654103250000|2022-06-01 17:07:30|||||||||1
1654103260000|2022-06-01 17:07:40|12494.7|12479.7|12494.7|12479.7|12494.7|12479.7|12494.7|12479.7|1
1654103270000|2022-06-01 17:07:50|12497|12482|12499.1|12484.1|12499.5|12484.5|12496.2|12481.2|7
1654103280000|2022-06-01 17:08:00|12499.5|12484.5|12499.3|12484.3|12499.6|12484.6|12498.6|12483.6|0
1654103290000|2022-06-01 17:08:10|12499.1|12484.1|12499.1|12484.1|12499.1|12484.1|12498.4|12483.4|1
1654103300000|2022-06-01 17:08:20|12496.8|12481.8|12497.6|12482.6|12497.6|12482.6|12496.3|12481.3|10
1654103310000|2022-06-01 17:08:30|12497.1|12482.1|12496.9|12481.9|12499.4|12484.4|12496.9|12481.9|1
1654103330000|2022-06-01 17:08:50|12496.8|12481.8|12496.4|12481.4|12496.8|12481.8|12496.4|12481.4|0
1654103340000|2022-06-01 17:09:00|12495.9|12480.9|12495.7|12480.7|12496.1|12481.1|12495.7|12480.7|1
1654103350000|2022-06-01 17:09:10|12494.9|12479.9|12491.4|12476.4|12494.9|12479.9|12491.4|12476.4|4
1654103360000|2022-06-01 17:09:20|12491.2|12476.2|12491.2|12476.2|12491.2|12476.2|12491.2|12476.2|1
1654103370000|2022-06-01 17:09:30|12491|12476|12490.5|12475.5|12491|12476|12490.5|12475.5|0
1654103380000|2022-06-01 17:09:40|12487.8|12472.8|12484.5|12469.5|12487.8|12472.8|12484.5|12469.5|4
1654103390000|2022-06-01 17:09:50|12484.3|12469.3|12482|12467|12484.8|12469.8|12482|12467|11
1654103400000|2022-06-01 17:10:00|12481.6|12466.6|12485.1|12470.1|12486.1|12471.1|12481.6|12466.6|3
1654103410000|2022-06-01 17:10:10|12485|12470|12486.4|12471.4|12486.9|12471.9|12485|12470|1
1654103420000|2022-06-01 17:10:20|12486.6|12471.6|12489.3|12474.3|12490.3|12475.3|12486.4|12471.4|4
1654103430000|2022-06-01 17:10:30|12488.3|12473.3|12489.8|12474.8|12489.8|12474.8|12488.3|12473.3|2
1654103440000|2022-06-01 17:10:40|12489.2|12474.2|12489.4|12474.4|12489.4|12474.4|12489.2|12474.2|0
1654103450000|2022-06-01 17:10:50|12490.4|12475.4|12489.6|12474.6|12490.4|12475.4|12489.6|12474.6|1
1654103460000|2022-06-01 17:11:00|12489.2|12474.2|12489.7|12474.7|12489.7|12474.7|12489.2|12474.2|0
1654103470000|2022-06-01 17:11:10|12490.1|12475.1|12490.1|12475.1|12490.1|12475.1|12490.1|12475.1|1
1654103480000|2022-06-01 17:11:20|12488.2|12473.2|12487.9|12472.9|12488.9|12473.9|12487.9|12472.9|4
1654103500000|2022-06-01 17:11:40|12487.7|12472.7|12487.7|12472.7|12487.7|12472.7|12487.7|12472.7|0
1654103510000|2022-06-01 17:11:50|12488.2|12473.2|12496.9|12471.9|12496.9|12476.2|12487.7|12471.9|4
1654103520000|2022-06-01 17:12:00|12496.6|12471.6|12487.9|12472.9|12496.6|12473.9|12487.9|12469.3|2
1654103530000|2022-06-01 17:12:10|12487.4|12472.4|12487.4|12472.4|12487.4|12472.4|12487.4|12472.4|0
1654103550000|2022-06-01 17:12:30|12487.2|12472.2|12485.9|12470.9|12487.2|12472.2|12485.9|12470.9|7
1654103560000|2022-06-01 17:12:40|12484.9|12469.9|12489.7|12474.7|12489.7|12474.7|12484.9|12469.9|22
1654103570000|2022-06-01 17:12:50|12489.2|12474.2|12487.2|12472.2|12489.2|12474.2|12487.2|12472.2|3
1654103580000|2022-06-01 17:13:00|12487.4|12472.4|12488.6|12473.6|12489.3|12474.3|12486.4|12471.4|2
1654103590000|2022-06-01 17:13:10|12488.3|12473.3|12488|12473|12489.6|12474.6|12488|12473|4
1654103610000|2022-06-01 17:13:30|12487.7|12472.7|12487.7|12472.7|12487.7|12472.7|12487.7|12472.7|1
1654103620000|2022-06-01 17:13:40|||||||||1
1654103640000|2022-06-01 17:14:00|12486|12471|12486|12471|12486|12471|12486|12471|0
1654103650000|2022-06-01 17:14:10|||||||||1
1654103660000|2022-06-01 17:14:20|||||||||1
1654103680000|2022-06-01 17:14:40|||||||||1
1654103690000|2022-06-01 17:14:50|12485|12470|12485|12470|12485|12470|12485|12470|0
1654103700000|2022-06-01 17:15:00|12484.4|12469.4|12488.1|12473.1|12488.5|12473.5|12484.4|12469.4|17
1654103710000|2022-06-01 17:15:10|12487.6|12472.6|12488.6|12473.6|12488.8|12473.8|12487.6|12472.6|6
1654103720000|2022-06-01 17:15:20|12488.5|12473.5|12489.6|12474.6|12490.8|12475.8|12488.5|12473.5|1
1654103730000|2022-06-01 17:15:30|12488.6|12473.6|12488.4|12473.4|12489.9|12474.9|12488.3|12473.3|3
1654103740000|2022-06-01 17:15:40|12488.3|12473.3|12489.3|12474.3|12489.3|12474.3|12487.9|12472.9|2
1654103760000|2022-06-01 17:16:00|12489.2|12474.2|12490.7|12475.7|12490.7|12475.7|12488.7|12473.7|9
1654103770000|2022-06-01 17:16:10|12491.2|12476.2|12490.3|12475.3|12491.2|12476.2|12490.3|12475.3|2
1654103780000|2022-06-01 17:16:20|12490.4|12475.4|12490.4|12475.4|12490.6|12475.6|12490.4|12475.4|0
1654103790000|2022-06-01 17:16:30|12491.4|12476.4|12490.1|12475.1|12491.4|12476.4|12490.1|12475.1|5
1654103800000|2022-06-01 17:16:40|12485.5|12470.5|12487.8|12472.8|12487.8|12472.8|12485.5|12470.5|15
1654103810000|2022-06-01 17:16:50|12490.7|12475.7|12489.9|12474.9|12490.7|12475.7|12489.9|12474.9|3
1654103820000|2022-06-01 17:17:00|12490.4|12475.4|12489.7|12474.7|12490.4|12475.4|12489.7|12474.7|4
1654103830000|2022-06-01 17:17:10|12489.5|12474.5|12493.8|12478.8|12493.8|12478.8|12489.5|12474.5|7
1654103840000|2022-06-01 17:17:20|12493.7|12478.7|12493.7|12478.7|12494.2|12479.2|12493.7|12478.7|1
1654103850000|2022-06-01 17:17:30|12494.3|12479.3|12493.5|12478.5|12494.7|12479.7|12492.7|12477.7|2
1654103860000|2022-06-01 17:17:40|12493.6|12478.6|12494.8|12479.8|12495.3|12480.3|12493.6|12478.6|19
1654103870000|2022-06-01 17:17:50|12495.2|12480.2|12495.2|12480.2|12495.2|12480.2|12495.2|12480.2|3
1654103880000|2022-06-01 17:18:00|12495|12480|12495.3|12480.3|12495.3|12480.3|12495|12480|2
1654103890000|2022-06-01 17:18:10|12495.1|12480.1|12495|12480|12495.1|12480.1|12495|12480|12
1654103900000|2022-06-01 17:18:20|12495.3|12480.3|12498|12483|12498|12483|12495.3|12480.3|10
1654103910000|2022-06-01 17:18:30|12497.6|12482.6|12502.1|12487.1|12502.1|12487.1|12497.6|12482.6|11
1654103920000|2022-06-01 17:18:40|12502.3|12487.3|12503.3|12488.3|12503.3|12488.3|12502.3|12487.3|1
1654103940000|2022-06-01 17:19:00|12502.9|12487.9|12502.6|12487.6|12503.3|12488.3|12501.6|12486.6|2
1654103950000|2022-06-01 17:19:10|12502.4|12487.4|12498.5|12483.5|12502.8|12487.8|12498.5|12483.5|5
1654103960000|2022-06-01 17:19:20|12498.7|12483.7|12498.4|12483.4|12498.9|12483.9|12498.4|12483.4|0
1654103970000|2022-06-01 17:19:30|12498|12483|12484.5|12469.5|12498|12483|12484.5|12469.5|4
1654103980000|2022-06-01 17:19:40|12484.3|12469.3|12484.3|12469.3|12484.3|12469.3|12484.3|12469.3|1
1654103990000|2022-06-01 17:19:50|12483.8|12468.8|12482.2|12467.2|12484|12469|12482.2|12467.2|0
1654104000000|2022-06-01 17:20:00|12482.5|12467.5|12482.3|12467.3|12482.5|12467.5|12481.8|12466.8|7
1654104010000|2022-06-01 17:20:10|12482.2|12467.2|12484.2|12469.2|12484.5|12469.5|12482|12467|13
1654104030000|2022-06-01 17:20:30|12484.5|12469.5|12484|12469|12484.5|12469.5|12484|12469|1
1654104040000|2022-06-01 17:20:40|12483.2|12468.2|12482.2|12467.2|12483.2|12468.2|12482|12467|0
1654104060000|2022-06-01 17:21:00|12482|12467|12485|12470|12485|12470|12482|12467|3
1654104070000|2022-06-01 17:21:10|||||||||1
1654104080000|2022-06-01 17:21:20|12485.8|12470.8|12487|12472|12487|12472|12485.8|12470.8|2
1654104090000|2022-06-01 17:21:30|12486.5|12471.5|12486.1|12471.1|12486.5|12471.5|12486.1|12471.1|1
1654104100000|2022-06-01 17:21:40|12485.5|12470.5|12484.9|12469.9|12485.5|12470.5|12484.9|12469.9|3
1654104110000|2022-06-01 17:21:50|12484.8|12469.8|12484.7|12469.7|12488.6|12473.6|12482.2|12467.2|32
1654104120000|2022-06-01 17:22:00|12485|12470|12483.7|12468.7|12485|12470|12483.7|12468.7|2
1654104130000|2022-06-01 17:22:10|12483.5|12468.5|12482.8|12467.8|12483.8|12468.8|12482.8|12467.8|3
1654104140000|2022-06-01 17:22:20|12481.2|12466.2|12474.9|12459.9|12481.9|12466.9|12474.7|12459.7|9
1654104150000|2022-06-01 17:22:30|12475.3|12460.3|12477.6|12462.6|12478.2|12463.2|12475.3|12460.3|2
1654104160000|2022-06-01 17:22:40|12477.5|12462.5|12478.2|12463.2|12478.2|12463.2|12477.5|12462.5|0
1654104170000|2022-06-01 17:22:50|12478.5|12463.5|12479.5|12464.5|12480|12465|12478.3|12463.3|3
1654104180000|2022-06-01 17:23:00|12480.4|12465.4|12476.7|12461.7|12480.4|12465.4|12476.7|12461.7|11
1654104190000|2022-06-01 17:23:10|12476.4|12461.4|12476|12461|12476.4|12461.4|12476|12461|3
1654104200000|2022-06-01 17:23:20|12476.4|12461.4|12476.4|12461.4|12476.4|12461.4|12476.4|12461.4|1
1654104210000|2022-06-01 17:23:30|12476.3|12461.3|12476.7|12461.7|12476.7|12461.7|12476.3|12461.3|1
1654104220000|2022-06-01 17:23:40|12477.3|12462.3|12477.3|12462.3|12477.3|12462.3|12477.3|12462.3|1
1654104230000|2022-06-01 17:23:50|12477.8|12462.8|12476.6|12461.6|12477.8|12462.8|12476.6|12461.6|4
1654104240000|2022-06-01 17:24:00|12476.3|12461.3|12476.6|12461.6|12476.8|12461.8|12476.1|12461.1|6
1654104250000|2022-06-01 17:24:10|12476.8|12461.8|12472|12457|12476.8|12461.8|12471|12456|54
1654104260000|2022-06-01 17:24:20|12473|12458|12472.1|12457.1|12473|12458|12472.1|12457.1|2
1654104270000|2022-06-01 17:24:30|12471.2|12456.2|12472.1|12457.1|12473.5|12458.5|12471.2|12456.2|2
1654104280000|2022-06-01 17:24:40|12472.5|12457.5|12472.5|12457.5|12472.5|12457.5|12472.5|12457.5|0
1654104290000|2022-06-01 17:24:50|12472|12457|12472|12457|12472.5|12457.5|12472|12457|3
1654104300000|2022-06-01 17:25:00|12472.8|12457.8|12472.8|12457.8|12472.8|12457.8|12472.5|12457.5|5
1654104310000|2022-06-01 17:25:10|12473.8|12458.8|12473.8|12458.8|12473.8|12458.8|12473.8|12458.8|10
1654104320000|2022-06-01 17:25:20|12472.5|12457.5|12473.8|12458.8|12473.8|12458.8|12472.5|12457.5|5
1654104330000|2022-06-01 17:25:30|12473.3|12458.3|12472.6|12457.6|12473.3|12458.3|12472.6|12457.6|3
1654104340000|2022-06-01 17:25:40|12472|12457|12472|12457|12472|12457|12472|12457|3
1654104350000|2022-06-01 17:25:50|12470.6|12455.6|12472|12457|12472|12457|12470.6|12455.6|2
1654104360000|2022-06-01 17:26:00|12471.3|12456.3|12472.5|12457.5|12473.5|12458.5|12470.5|12455.5|7
1654104370000|2022-06-01 17:26:10|12471.6|12456.6|12471.6|12456.6|12471.6|12456.6|12471.6|12456.6|0
1654104380000|2022-06-01 17:26:20|12471.8|12456.8|12472.7|12457.7|12472.7|12457.7|12471.8|12456.8|0
1654104390000|2022-06-01 17:26:30|12473.3|12458.3|12473.3|12458.3|12473.3|12458.3|12473.3|12458.3|2
1654104400000|2022-06-01 17:26:40|12474|12459|12472.8|12457.8|12474|12459|12472.8|12457.8|3
1654104410000|2022-06-01 17:26:50|12473.1|12458.1|12473.1|12458.1|12473.1|12458.1|12473.1|12458.1|1
1654104420000|2022-06-01 17:27:00|||||||||5
1654104450000|2022-06-01 17:27:30|12474.1|12459.1|12476.5|12461.5|12477|12462|12474.1|12459.1|4
1654104460000|2022-06-01 17:27:40|12476.6|12461.6|12476.3|12461.3|12476.6|12461.6|12476.1|12461.1|1
1654104470000|2022-06-01 17:27:50|12476.1|12461.1|12477.1|12462.1|12480.8|12465.8|12475.8|12460.8|4
1654104480000|2022-06-01 17:28:00|12477.7|12462.7|12475.4|12460.4|12477.7|12462.7|12475.4|12460.4|4
1654104490000|2022-06-01 17:28:10|12475.7|12460.7|12475.7|12460.7|12475.7|12460.7|12475.7|12460.7|1
1654104500000|2022-06-01 17:28:20|12475.5|12460.5|12475.5|12460.5|12475.5|12460.5|12475.5|12460.5|10
1654104510000|2022-06-01 17:28:30|||||||||3
1654104540000|2022-06-01 17:29:00|12474.7|12459.7|12474.7|12459.7|12474.7|12459.7|12474.7|12459.7|3
1654104550000|2022-06-01 17:29:10|12474.9|12459.9|12474|12459|12475.2|12460.2|12474|12459|5
1654104560000|2022-06-01 17:29:20|12474.2|12459.2|12474.7|12459.7|12474.7|12459.7|12474.2|12459.2|5
1654104570000|2022-06-01 17:29:30|12474.2|12459.2|12474.2|12459.2|12474.2|12459.2|12474.2|12459.2|12
1654104580000|2022-06-01 17:29:40|||||||||5
1654104590000|2022-06-01 17:29:50|12473.5|12458.5|12476.7|12461.7|12477.6|12462.6|12473.2|12458.2|12
1654104600000|2022-06-01 17:30:00|12476.6|12461.6|12477.4|12462.4|12477.4|12462.4|12476.6|12461.6|2
1654104610000|2022-06-01 17:30:10|12475.4|12460.4|12475.3|12460.3|12475.5|12460.5|12475|12460|2
1654104630000|2022-06-01 17:30:30|12474.7|12459.7|12474.5|12459.5|12474.9|12459.9|12473.5|12458.5|14
1654104640000|2022-06-01 17:30:40|12473.9|12458.9|12473.9|12458.9|12473.9|12458.9|12473.9|12458.9|0
1654104650000|2022-06-01 17:30:50|12473.5|12458.5|12475.4|12460.4|12475.4|12460.4|12473|12458|3
1654104660000|2022-06-01 17:31:00|12475.3|12460.3|12473|12458|12475.5|12460.5|12473|12458|4
1654104670000|2022-06-01 17:31:10|12472.8|12457.8|12472.7|12457.7|12473.2|12458.2|12472.7|12457.7|4
1654104680000|2022-06-01 17:31:20|12475.3|12460.3|12475.2|12460.2|12476|12461|12475.2|12460.2|1
1654104690000|2022-06-01 17:31:30|12475.8|12460.8|12476.2|12461.2|12476.2|12461.2|12475.8|12460.8|4
1654104700000|2022-06-01 17:31:40|12474.3|12459.3|12474.5|12459.5|12474.8|12459.8|12474.3|12459.3|0
1654104710000|2022-06-01 17:31:50|12474|12459|12472.9|12457.9|12474|12459|12472.9|12457.9|16
1654104720000|2022-06-01 17:32:00|12473.2|12458.2|12473.8|12458.8|12473.8|12458.8|12473.2|12458.2|2
1654104730000|2022-06-01 17:32:10|12473.5|12458.5|12473.5|12458.5|12473.5|12458.5|12473.5|12458.5|0
1654104740000|2022-06-01 17:32:20|12470.6|12455.6|12459.8|12444.8|12470.6|12455.6|12459.8|12444.8|22
1654104750000|2022-06-01 17:32:30|12460.1|12445.1|12460.1|12445.1|12460.1|12445.1|12460.1|12445.1|2
1654104760000|2022-06-01 17:32:40|12459.3|12444.3|12460.8|12445.8|12461.1|12446.1|12459.3|12444.3|1
1654104770000|2022-06-01 17:32:50|12461.5|12446.5|12460.6|12445.6|12461.5|12446.5|12460.6|12445.6|1
1654104780000|2022-06-01 17:33:00|12459.6|12444.6|12447.8|12432.8|12459.8|12444.8|12447.6|12432.6|15
1654104790000|2022-06-01 17:33:10|12447.5|12432.5|12446.5|12431.5|12447.5|12432.5|12446.5|12431.5|2
1654104800000|2022-06-01 17:33:20|12446|12431|12446|12431|12446|12431|12446|12431|1
1654104810000|2022-06-01 17:33:30|12446.3|12431.3|12450|12435|12450.8|12435.8|12446.3|12431.3|10
1654104820000|2022-06-01 17:33:40|12450.1|12435.1|12448.1|12433.1|12450.1|12435.1|12448.1|12433.1|4
1654104840000|2022-06-01 17:34:00|12448.4|12433.4|12448.3|12433.3|12449.4|12434.4|12448.3|12433.3|9
1654104850000|2022-06-01 17:34:10|12448.6|12433.6|12450.1|12435.1|12450.1|12435.1|12448.6|12433.6|6
1654104860000|2022-06-01 17:34:20|12449.8|12434.8|12449.8|12434.8|12449.8|12434.8|12449.8|12434.8|1
1654104870000|2022-06-01 17:34:30|12450.1|12435.1|12450.4|12435.4|12450.4|12435.4|12449.8|12434.8|1
1654104880000|2022-06-01 17:34:40|12447.1|12432.1|12447.1|12432.1|12447.1|12432.1|12447.1|12432.1|7
1654104890000|2022-06-01 17:34:50|12446.8|12431.8|12446.8|12431.8|12446.8|12431.8|12446.8|12431.8|12
1654104900000|2022-06-01 17:35:00|12446.4|12431.4|12446.4|12431.4|12446.4|12431.4|12446.4|12431.4|2
1654104910000|2022-06-01 17:35:10|12448.6|12433.6|12450.3|12435.3|12450.9|12435.9|12448.4|12433.4|3
1654104920000|2022-06-01 17:35:20|12450.4|12435.4|12452.6|12437.6|12452.6|12437.6|12450.3|12435.3|2
1654104930000|2022-06-01 17:35:30|12452.5|12437.5|12453.1|12438.1|12453.1|12438.1|12452.5|12437.5|2
1654104940000|2022-06-01 17:35:40|12452.9|12437.9|12453.4|12438.4|12453.4|12438.4|12452.9|12437.9|2
1654104950000|2022-06-01 17:35:50|12453.6|12438.6|12453.6|12438.6|12453.6|12438.6|12453.6|12438.6|3
1654104960000|2022-06-01 17:36:00|12454.5|12439.5|12455.7|12440.7|12455.9|12440.9|12454.5|12439.5|15
1654104970000|2022-06-01 17:36:10|12455.5|12440.5|12455.5|12440.5|12455.5|12440.5|12455.5|12440.5|0
1654104980000|2022-06-01 17:36:20|12455.3|12440.3|12455|12440|12455.3|12440.3|12455|12440|0
1654104990000|2022-06-01 17:36:30|12454.7|12439.7|12455.3|12440.3|12455.5|12440.5|12454.7|12439.7|2
1654105020000|2022-06-01 17:37:00|12455.6|12440.6|12448.8|12433.8|12455.6|12440.6|12448.8|12433.8|14
1654105030000|2022-06-01 17:37:10|12448.6|12433.6|12448.8|12433.8|12448.8|12433.8|12448.6|12433.6|0
1654105040000|2022-06-01 17:37:20|12447.1|12432.1|12448.8|12433.8|12449.1|12434.1|12447.1|12432.1|6
1654105050000|2022-06-01 17:37:30|12449.3|12434.3|12449.3|12434.3|12449.3|12434.3|12449.3|12434.3|3
1654105060000|2022-06-01 17:37:40|12450.6|12435.6|12450.6|12435.6|12450.6|12435.6|12450.6|12435.6|2
1654105070000|2022-06-01 17:37:50|12450.9|12435.9|12451.7|12436.7|12451.7|12436.7|12450.9|12435.9|4
1654105080000|2022-06-01 17:38:00|||||||||1
1654105100000|2022-06-01 17:38:20|12452.1|12437.1|12452.1|12437.1|12452.1|12437.1|12452.1|12437.1|1
1654105110000|2022-06-01 17:38:30|12451.7|12436.7|12454.7|12439.7|12454.7|12439.7|12451.7|12436.7|6
1654105120000|2022-06-01 17:38:40|12454.4|12439.4|12454.4|12439.4|12454.4|12439.4|12454.4|12439.4|0
1654105130000|2022-06-01 17:38:50|12455.2|12440.2|12455.2|12440.2|12455.5|12440.5|12454.7|12439.7|3
1654105140000|2022-06-01 17:39:00|12455.5|12440.5|12455.7|12440.7|12455.7|12440.7|12455.5|12440.5|4
1654105150000|2022-06-01 17:39:10|||||||||1
1654105160000|2022-06-01 17:39:20|12455.2|12440.2|12455.1|12440.1|12455.3|12440.3|12455.1|12440.1|4
1654105170000|2022-06-01 17:39:30|||||||||1
1654105180000|2022-06-01 17:39:40|12455.5|12440.5|12454.8|12439.8|12456.1|12441.1|12454.8|12439.8|12
1654105190000|2022-06-01 17:39:50|12456|12441|12455.6|12440.6|12456|12441|12455.6|12440.6|3
1654105200000|2022-06-01 17:40:00|12456.5|12441.5|12458.5|12443.5|12458.5|12443.5|12456.5|12441.5|6
1654105210000|2022-06-01 17:40:10|12459.3|12444.3|12459.3|12444.3|12459.3|12444.3|12459.3|12444.3|0
1654105220000|2022-06-01 17:40:20|12458.5|12443.5|12458.5|12443.5|12458.5|12443.5|12458.5|12443.5|0
1654105230000|2022-06-01 17:40:30|12458.8|12443.8|12458.8|12443.8|12458.8|12443.8|12458.8|12443.8|2
1654105240000|2022-06-01 17:40:40|12458.9|12443.9|12459.1|12444.1|12459.1|12444.1|12458.9|12443.9|0
1654105250000|2022-06-01 17:40:50|12458.9|12443.9|12459.3|12444.3|12459.3|12444.3|12458.9|12443.9|2
1654105260000|2022-06-01 17:41:00|12459.6|12444.6|12461.6|12446.6|12461.6|12446.6|12459.4|12444.4|12
1654105270000|2022-06-01 17:41:10|12461.8|12446.8|12465.8|12450.8|12467.5|12452.5|12461.8|12446.8|10
1654105280000|2022-06-01 17:41:20|12466.2|12451.2|12470|12455|12470|12455|12465.7|12450.7|2
1654105290000|2022-06-01 17:41:30|12469.6|12454.6|12469.6|12454.6|12469.6|12454.6|12469.6|12454.6|2
1654105300000|2022-06-01 17:41:40|12469.9|12454.9|12470.4|12455.4|12470.4|12455.4|12469.9|12454.9|4
1654105310000|2022-06-01 17:41:50|12471|12456|12479.7|12464.7|12480|12465|12470.9|12455.9|30
1654105320000|2022-06-01 17:42:00|12480|12465|12481|12466|12481|12466|12480|12465|3
1654105330000|2022-06-01 17:42:10|12480.4|12465.4|12480.4|12465.4|12480.4|12465.4|12480.4|12465.4|0
1654105340000|2022-06-01 17:42:20|12479.7|12464.7|12477.2|12462.2|12479.7|12464.7|12477|12462|6
1654105350000|2022-06-01 17:42:30|12477|12462|12477|12462|12477|12462|12477|12462|2
1654105360000|2022-06-01 17:42:40|12478.5|12463.5|12478.5|12463.5|12478.5|12463.5|12478.5|12463.5|0
1654105370000|2022-06-01 17:42:50|12478.9|12463.9|12478.4|12463.4|12479|12464|12478.4|12463.4|2
1654105380000|2022-06-01 17:43:00|12478.7|12463.7|12475.8|12460.8|12480.3|12465.3|12475.8|12460.8|5
1654105390000|2022-06-01 17:43:10|12474.8|12459.8|12472.9|12457.9|12474.8|12459.8|12472.9|12457.9|2
1654105400000|2022-06-01 17:43:20|12473.6|12458.6|12473.2|12458.2|12473.6|12458.6|12473.2|12458.2|3
1654105410000|2022-06-01 17:43:30|12472.9|12457.9|12471.9|12446.9|12475.4|12459.5|12471.9|12446.9|7
1654105420000|2022-06-01 17:43:40|12466.5|12451.5|12462.9|12447.9|12466.5|12451.5|12462.5|12447.5|3
1654105430000|2022-06-01 17:43:50|12462.2|12447.2|12459.4|12444.4|12462.2|12447.2|12459.4|12444.4|3
1654105440000|2022-06-01 17:44:00|12457.9|12442.9|12457.2|12442.2|12457.9|12442.9|12455.7|12440.7|4
1654105450000|2022-06-01 17:44:10|12457.7|12442.7|12457.2|12442.2|12457.7|12442.7|12455.9|12440.9|7
1654105460000|2022-06-01 17:44:20|12457|12442|12457.2|12442.2|12457.2|12442.2|12457|12442|10
1654105470000|2022-06-01 17:44:30|12455.5|12440.5|12455.9|12440.9|12455.9|12440.9|12455.5|12440.5|2
1654105480000|2022-06-01 17:44:40|12456.7|12441.7|12456.9|12441.9|12456.9|12441.9|12456.5|12441.5|0
1654105490000|2022-06-01 17:44:50|12456.7|12441.7|12458|12443|12458|12443|12456.7|12441.7|2
1654105500000|2022-06-01 17:45:00|||||||||5
1654105510000|2022-06-01 17:45:10|12459|12444|12459.5|12444.5|12459.9|12444.9|12458.9|12443.9|6
1654105530000|2022-06-01 17:45:30|12459.7|12444.7|12459.9|12444.9|12459.9|12444.9|12458.7|12443.7|10
1654105550000|2022-06-01 17:45:50|12459.8|12444.8|12463.2|12448.2|12470.2|12449.7|12459.8|12444.8|3
1654105560000|2022-06-01 17:46:00|12463.9|12448.9|12463.3|12448.3|12464.2|12449.2|12463.1|12448.1|3
1654105570000|2022-06-01 17:46:10|12463.5|12448.5|12462.8|12447.8|12463.5|12448.5|12462.8|12447.8|0
1654105580000|2022-06-01 17:46:20|12465.5|12450.5|12467.3|12452.3|12467.3|12452.3|12465.5|12450.5|4
1654105590000|2022-06-01 17:46:30|12467|12452|12467|12452|12467|12452|12467|12452|2
1654105600000|2022-06-01 17:46:40|12463.4|12448.4|12462.7|12447.7|12463.4|12448.4|12462.7|12447.7|26
1654105610000|2022-06-01 17:46:50|||||||||1
1654105620000|2022-06-01 17:47:00|12463|12448|12462.9|12447.9|12463|12448|12462.9|12447.9|9
1654105630000|2022-06-01 17:47:10|12456.4|12441.4|12458|12443|12458|12443|12456.4|12441.4|10
1654105640000|2022-06-01 17:47:20|12456|12441|12459.7|12444.7|12459.7|12444.7|12455.2|12440.2|25
1654105650000|2022-06-01 17:47:30|12460.7|12445.7|12460.7|12445.7|12460.7|12445.7|12460.7|12445.7|1
1654105660000|2022-06-01 17:47:40|||||||||1
1654105670000|2022-06-01 17:47:50|12459.7|12444.7|12458.4|12443.4|12459.7|12444.7|12458.4|12443.4|7
1654105680000|2022-06-01 17:48:00|12459|12444|12459|12444|12459|12444|12459|12444|1
1654105690000|2022-06-01 17:48:10|12453.4|12438.4|12453.4|12438.4|12453.4|12438.4|12453.4|12438.4|1
1654105700000|2022-06-01 17:48:20|12455.1|12440.1|12455.1|12440.1|12455.1|12440.1|12455.1|12440.1|2
1654105710000|2022-06-01 17:48:30|12455.7|12440.7|12452.7|12437.7|12455.7|12440.7|12452.7|12437.7|0
1654105720000|2022-06-01 17:48:40|12453.6|12438.6|12453.4|12438.4|12453.6|12438.6|12453.4|12438.4|2
1654105730000|2022-06-01 17:48:50|12452.1|12437.1|12452.6|12437.6|12452.6|12437.6|12452.1|12437.1|3
1654105740000|2022-06-01 17:49:00|12452|12437|12450.4|12435.4|12452|12437|12450|12435|4
1654105750000|2022-06-01 17:49:10|12450|12435|12450|12435|12450|12435|12450|12435|0
1654105760000|2022-06-01 17:49:20|12449|12434|12449|12434|12449|12434|12449|12434|1
1654105770000|2022-06-01 17:49:30|12448.7|12433.7|12451.1|12436.1|12451.1|12436.1|12448.7|12433.7|13
1654105780000|2022-06-01 17:49:40|||||||||1
1654105790000|2022-06-01 17:49:50|12450.4|12435.4|12450.4|12435.4|12450.4|12435.4|12450.4|12435.4|1
1654105800000|2022-06-01 17:50:00|12449.5|12434.5|12451.1|12436.1|12451.1|12436.1|12449.5|12434.5|9
1654105810000|2022-06-01 17:50:10|12450.6|12435.6|12448.4|12433.4|12450.6|12435.6|12448.4|12433.4|2
1654105820000|2022-06-01 17:50:20|12449.2|12434.2|12449.2|12434.2|12449.2|12434.2|12449.2|12434.2|5
1654105830000|2022-06-01 17:50:30|12449.9|12434.9|12449.9|12434.9|12449.9|12434.9|12449.9|12434.9|0
1654105840000|2022-06-01 17:50:40|||||||||1
1654105850000|2022-06-01 17:50:50|12449.7|12434.7|12452|12437|12452|12437|12449.7|12434.7|3
1654105860000|2022-06-01 17:51:00|12452.2|12437.2|12451.1|12436.1|12452.2|12437.2|12451.1|12436.1|2
1654105870000|2022-06-01 17:51:10|12449.6|12434.6|12449.2|12434.2|12449.6|12434.6|12448.9|12433.9|0
1654105880000|2022-06-01 17:51:20|12449.1|12434.1|12449.2|12434.2|12449.2|12434.2|12448.9|12433.9|0
1654105890000|2022-06-01 17:51:30|12449|12434|12448.4|12433.4|12449.4|12434.4|12448.4|12433.4|14
1654105900000|2022-06-01 17:51:40|||||||||1
1654105920000|2022-06-01 17:52:00|12448.7|12433.7|12448.7|12433.7|12448.7|12433.7|12448.7|12433.7|2
1654105930000|2022-06-01 17:52:10|12449.5|12434.5|12449.5|12434.5|12449.5|12434.5|12449.3|12434.3|4
1654105940000|2022-06-01 17:52:20|12452.8|12437.8|12452.8|12437.8|12452.8|12437.8|12452.8|12437.8|1
1654105950000|2022-06-01 17:52:30|12453.2|12438.2|12453.2|12438.2|12453.2|12438.2|12453.2|12438.2|1
1654105960000|2022-06-01 17:52:40|||||||||2
1654105980000|2022-06-01 17:53:00|12454.1|12439.1|12454|12439|12454.1|12439.1|12454|12439|1
1654105990000|2022-06-01 17:53:10|12455.2|12440.2|12455.2|12440.2|12455.2|12440.2|12455.2|12440.2|6
1654106000000|2022-06-01 17:53:20|12455.3|12440.3|12455.3|12440.3|12455.3|12440.3|12455.3|12440.3|0
1654106010000|2022-06-01 17:53:30|12458.3|12443.3|12458.3|12443.3|12458.3|12443.3|12458.3|12443.3|3
1654106020000|2022-06-01 17:53:40|12459.7|12444.7|12464|12449|12464|12449|12459.1|12444.1|5
1654106030000|2022-06-01 17:53:50|12464.5|12449.5|12465.8|12450.8|12466.6|12451.6|12464.5|12449.5|2
1654106040000|2022-06-01 17:54:00|12466|12451|12466.3|12451.3|12467|12452|12466|12451|3
1654106050000|2022-06-01 17:54:10|12466.7|12451.7|12466.7|12451.7|12466.7|12451.7|12466.7|12451.7|0
1654106060000|2022-06-01 17:54:20|12466.5|12451.5|12466.8|12451.8|12466.8|12451.8|12466.5|12451.5|0
1654106070000|2022-06-01 17:54:30|12466.5|12451.5|12467.7|12452.7|12467.7|12452.7|12466.3|12451.3|4
1654106080000|2022-06-01 17:54:40|12467.9|12452.9|12467.2|12452.2|12468.2|12453.2|12467.2|12452.2|0
1654106090000|2022-06-01 17:54:50|12467.4|12452.4|12466.7|12451.7|12467.4|12452.4|12466.7|12451.7|2
1654106100000|2022-06-01 17:55:00|12465|12450|12464.2|12449.2|12465|12450|12464|12449|13
1654106110000|2022-06-01 17:55:10|||||||||1
1654106130000|2022-06-01 17:55:30|12462.5|12447.5|12462.5|12447.5|12462.7|12447.7|12462.3|12447.3|8
1654106140000|2022-06-01 17:55:40|12463.7|12448.7|12463.7|12448.7|12463.7|12448.7|12463.7|12448.7|1
1654106150000|2022-06-01 17:55:50|12463|12448|12461|12446|12463|12448|12457.4|12442.4|3
1654106160000|2022-06-01 17:56:00|12461.2|12446.2|12456.3|12441.3|12461.2|12446.2|12455.5|12440.5|4
1654106170000|2022-06-01 17:56:10|12456.2|12441.2|12453.3|12438.3|12456.2|12441.2|12453.3|12438.3|1
1654106180000|2022-06-01 17:56:20|12452.6|12437.6|12453.2|12438.2|12454.7|12439.7|12452.6|12437.6|10
1654106190000|2022-06-01 17:56:30|12453|12438|12454.9|12439.9|12454.9|12439.9|12453|12438|4
1654106200000|2022-06-01 17:56:40|12452.4|12437.4|12452.2|12437.2|12452.4|12437.4|12452.2|12437.2|13
1654106210000|2022-06-01 17:56:50|12453|12438|12453.9|12438.9|12454|12439|12453|12438|6
1654106220000|2022-06-01 17:57:00|12453.5|12438.5|12453.5|12438.5|12453.5|12438.5|12453.5|12438.5|5
1654106230000|2022-06-01 17:57:10|12453.2|12438.2|12452.3|12437.3|12453.2|12438.2|12452.3|12437.3|6
1654106240000|2022-06-01 17:57:20|12452.2|12437.2|12452.2|12437.2|12452.3|12437.3|12452.2|12437.2|2
1654106250000|2022-06-01 17:57:30|12452|12437|12452|12437|12452|12437|12452|12437|1
1654106260000|2022-06-01 17:57:40|12452.3|12437.3|12452|12437|12452.3|12437.3|12451.8|12436.8|3
1654106270000|2022-06-01 17:57:50|||||||||2
1654106280000|2022-06-01 17:58:00|12451.8|12436.8|12451.2|12436.2|12451.8|12436.8|12450.6|12435.6|8
1654106290000|2022-06-01 17:58:10|12451.5|12436.5|12451.3|12436.3|12451.5|12436.5|12451.3|12436.3|0
1654106300000|2022-06-01 17:58:20|12451.6|12436.6|12452|12437|12452.3|12437.3|12451.6|12436.6|4
1654106310000|2022-06-01 17:58:30|12451.8|12436.8|12451.7|12436.7|12451.8|12436.8|12451.5|12436.5|2
1654106320000|2022-06-01 17:58:40|12451.5|12436.5|12451.3|12436.3|12451.5|12436.5|12451.3|12436.3|0
1654106330000|2022-06-01 17:58:50|12451.5|12436.5|12450|12435|12451.5|12436.5|12450|12435|0
1654106340000|2022-06-01 17:59:00|12452.1|12437.1|12452|12437|12452.1|12437.1|12452|12437|4
1654106350000|2022-06-01 17:59:10|12451.8|12436.8|12451.8|12436.8|12451.8|12436.8|12451.8|12436.8|1
1654106360000|2022-06-01 17:59:20|||||||||3
1654106370000|2022-06-01 17:59:30|12451.6|12436.6|12451.6|12436.6|12451.6|12436.6|12451.6|12436.6|1
1654106380000|2022-06-01 17:59:40|12451.8|12436.8|12451.8|12436.8|12451.8|12436.8|12451.8|12436.8|1
1654106390000|2022-06-01 17:59:50|12451.6|12436.6|12452.1|12437.1|12452.3|12437.3|12449.3|12434.3|9
1654106400000|2022-06-01 18:00:00|12451.3|12436.3|12452.1|12437.1|12452.1|12437.1|12450.9|12435.9|2
1654106410000|2022-06-01 18:00:10|12449.1|12434.1|12448.6|12433.6|12449.1|12434.1|12448.5|12433.5|16
1654106420000|2022-06-01 18:00:20|||||||||1
1654106430000|2022-06-01 18:00:30|12450|12435|12450.3|12435.3|12451.2|12436.2|12449.8|12434.8|13
1654106440000|2022-06-01 18:00:40|12450.2|12435.2|12450.2|12435.2|12450.2|12435.2|12450.2|12435.2|2
1654106450000|2022-06-01 18:00:50|12449.8|12434.8|12449.1|12434.1|12453|12438|12449.1|12434.1|4
1654106460000|2022-06-01 18:01:00|12448.8|12433.8|12451.6|12436.6|12451.6|12436.6|12448.8|12433.8|7
1654106470000|2022-06-01 18:01:10|12452|12437|12452|12437|12452|12437|12452|12437|0
1654106480000|2022-06-01 18:01:20|12451.3|12436.3|12451.3|12436.3|12451.3|12436.3|12451.3|12436.3|4
1654106500000|2022-06-01 18:01:40|12451|12436|12449.9|12434.9|12451.3|12436.3|12449.8|12434.8|6
1654106510000|2022-06-01 18:01:50|12449.8|12434.8|12449.8|12434.8|12449.8|12434.8|12449.8|12434.8|2
1654106520000|2022-06-01 18:02:00|12450.1|12435.1|12448.1|12433.1|12450.1|12435.1|12447.9|12432.9|3
1654106530000|2022-06-01 18:02:10|12448.6|12433.6|12448.8|12433.8|12448.8|12433.8|12448.1|12433.1|2
1654106540000|2022-06-01 18:02:20|12449.1|12434.1|12449.1|12434.1|12449.1|12434.1|12449.1|12434.1|1
1654106550000|2022-06-01 18:02:30|12448.8|12433.8|12449|12434|12449|12434|12448.8|12433.8|1
1654106560000|2022-06-01 18:02:40|12447.3|12432.3|12447.1|12432.1|12447.6|12432.6|12447|12432|0
1654106570000|2022-06-01 18:02:50|12447|12432|12445.1|12430.1|12447.1|12432.1|12445.1|12430.1|1
1654106580000|2022-06-01 18:03:00|12445.3|12430.3|12438.3|12423.3|12445.3|12430.3|12437.6|12422.6|8
1654106590000|2022-06-01 18:03:10|12437.5|12422.5|12436.5|12421.5|12437.5|12422.5|12436.5|12421.5|0
1654106610000|2022-06-01 18:03:30|12436.1|12421.1|12434.9|12419.9|12436.5|12421.5|12434.9|12419.9|8
1654106620000|2022-06-01 18:03:40|12434.3|12419.3|12434.3|12419.3|12434.3|12419.3|12434.3|12419.3|1
1654106630000|2022-06-01 18:03:50|12432.9|12417.9|12432.3|12417.3|12433.6|12418.6|12432.3|12417.3|12
1654106640000|2022-06-01 18:04:00|12432.1|12417.1|12430.2|12415.2|12432.1|12417.1|12430.2|12415.2|16
1654106650000|2022-06-01 18:04:10|12429.6|12414.6|12429.1|12414.1|12429.6|12414.6|12428.2|12413.2|28
1654106660000|2022-06-01 18:04:20|12428.4|12413.4|12428.4|12413.4|12428.4|12413.4|12428.4|12413.4|1
1654106670000|2022-06-01 18:04:30|12428|12413|12428|12413|12428|12413|12428|12413|27
1654106690000|2022-06-01 18:04:50|12428.7|12413.7|12428.7|12413.7|12428.7|12413.7|12428|12413|4
1654106700000|2022-06-01 18:05:00|12428.2|12413.2|12429.1|12414.1|12429.1|12414.1|12428.2|12413.2|3
1654106710000|2022-06-01 18:05:10|12429.2|12414.2|12428.7|12413.7|12429.2|12414.2|12428.4|12413.4|4
1654106720000|2022-06-01 18:05:20|12428.5|12413.5|12428.4|12413.4|12428.7|12413.7|12427.3|12412.3|10
1654106730000|2022-06-01 18:05:30|12428|12413|12428|12413|12428.2|12413.2|12427.9|12412.9|3
1654106740000|2022-06-01 18:05:40|12427.9|12412.9|12425.7|12410.7|12428|12413|12425.7|12410.7|3
1654106750000|2022-06-01 18:05:50|12425.5|12410.5|12426.5|12411.5|12426.5|12411.5|12425.5|12410.5|22
1654106760000|2022-06-01 18:06:00|12426.2|12411.2|12426.2|12411.2|12426.2|12411.2|12426.2|12411.2|4
1654106770000|2022-06-01 18:06:10|12426.5|12411.5|12426.5|12411.5|12426.5|12411.5|12426.5|12411.5|2
1654106790000|2022-06-01 18:06:30|||||||||2
1654106800000|2022-06-01 18:06:40|12426.8|12411.8|12425.1|12410.1|12426.8|12411.8|12425.1|12410.1|14
1654106810000|2022-06-01 18:06:50|12424.8|12409.8|12424|12409|12425.3|12410.3|12423.8|12408.8|9
1654106820000|2022-06-01 18:07:00|12423.8|12408.8|12425.1|12410.1|12425.1|12410.1|12423.8|12408.8|3
1654106840000|2022-06-01 18:07:20|12426.1|12411.1|12426.6|12411.6|12426.6|12411.6|12426.1|12411.1|1
1654106850000|2022-06-01 18:07:30|12426.8|12411.8|12427.6|12412.6|12428.3|12413.3|12426.8|12411.8|15
1654106860000|2022-06-01 18:07:40|12427.5|12412.5|12427.5|12412.5|12427.5|12412.5|12427.5|12412.5|0
1654106870000|2022-06-01 18:07:50|12428|12413|12427|12412|12428|12413|12427|12412|1
1654106880000|2022-06-01 18:08:00|12426.6|12411.6|12425.6|12410.6|12426.6|12411.6|12425.3|12410.3|6
1654106890000|2022-06-01 18:08:10|12425.3|12410.3|12426|12411|12426|12411|12425.3|12410.3|4
1654106900000|2022-06-01 18:08:20|12426.1|12411.1|12428.3|12413.3|12428.3|12413.3|12426.1|12411.1|4
1654106910000|2022-06-01 18:08:30|12428.2|12413.2|12433.3|12418.3|12433.3|12418.3|12428.2|12413.2|3
1654106920000|2022-06-01 18:08:40|12433.2|12418.2|12433.2|12418.2|12433.2|12418.2|12433.2|12418.2|0
1654106930000|2022-06-01 18:08:50|12433.3|12418.3|12434|12419|12434.7|12419.7|12433.3|12418.3|4
1654106940000|2022-06-01 18:09:00|12435|12420|12447.4|12432.4|12452.2|12434.4|12435|12420|28
1654106950000|2022-06-01 18:09:10|12447.2|12432.2|12446.7|12431.7|12447.2|12432.2|12446.5|12431.5|2
1654106970000|2022-06-01 18:09:30|12446.5|12431.5|12444.6|12429.6|12446.5|12431.5|12444.6|12429.6|8
1654106980000|2022-06-01 18:09:40|12443|12428|12444|12429|12444|12429|12443|12428|1
1654106990000|2022-06-01 18:09:50|12443|12428|12443.2|12428.2|12443.2|12428.2|12443|12428|2
1654107000000|2022-06-01 18:10:00|12443.7|12428.7|12454.7|12439.7|12454.7|12439.7|12443.7|12428.7|14
1654107010000|2022-06-01 18:10:10|12452|12437|12448.7|12433.7|12452|12437|12447.5|12432.5|12
1654107020000|2022-06-01 18:10:20|12449.4|12434.4|12454.1|12439.1|12454.9|12439.9|12449.4|12434.4|7
1654107030000|2022-06-01 18:10:30|12453.7|12438.7|12455.4|12440.4|12455.4|12440.4|12453.7|12438.7|3
1654107040000|2022-06-01 18:10:40|12455.6|12440.6|12455.6|12440.6|12455.6|12440.6|12455.6|12440.6|0
1654107050000|2022-06-01 18:10:50|12455.9|12440.9|12456.9|12441.9|12457.1|12442.1|12455.9|12440.9|11
1654107060000|2022-06-01 18:11:00|12455.8|12440.8|12459|12444|12460.6|12445.6|12455.6|12440.6|31
1654107070000|2022-06-01 18:11:10|12465|12450|12461.8|12446.8|12465.7|12450.7|12461.8|12446.8|55
1654107080000|2022-06-01 18:11:20|12462.3|12447.3|12462.8|12447.8|12463.3|12448.3|12462.3|12447.3|4
1654107090000|2022-06-01 18:11:30|12463.8|12448.8|12465.9|12450.9|12465.9|12450.9|12463.8|12448.8|28
1654107100000|2022-06-01 18:11:40|12463.3|12448.3|12462.4|12447.4|12464.1|12449.1|12460.9|12445.9|5
1654107110000|2022-06-01 18:11:50|12461.7|12446.7|12459.3|12444.3|12462.1|12447.1|12459.3|12444.3|13
1654107120000|2022-06-01 18:12:00|12459.9|12444.9|12463.2|12448.2|12463.2|12448.2|12457.5|12442.5|17
1654107130000|2022-06-01 18:12:10|12463|12448|12464|12449|12464|12449|12463|12448|7
1654107140000|2022-06-01 18:12:20|||||||||3
1654107150000|2022-06-01 18:12:30|12464.5|12449.5|12463.5|12448.5|12464.5|12449.5|12463.2|12448.2|10
1654107160000|2022-06-01 18:12:40|12464.2|12449.2|12460.5|12445.5|12464.2|12449.2|12460.2|12445.2|42
1654107170000|2022-06-01 18:12:50|12459.3|12444.3|12461.5|12446.5|12461.5|12446.5|12459.3|12444.3|4
1654107180000|2022-06-01 18:13:00|12461.2|12446.2|12458.2|12443.2|12461.5|12446.5|12458.2|12443.2|9
1654107190000|2022-06-01 18:13:10|12458.5|12443.5|12458.2|12443.2|12458.5|12443.5|12456.4|12441.4|7
1654107200000|2022-06-01 18:13:20|12457.2|12442.2|12455.8|12440.8|12457.4|12442.4|12455.5|12440.5|89
1654107210000|2022-06-01 18:13:30|12453.9|12438.9|12448.5|12433.5|12453.9|12438.9|12448.5|12433.5|14
1654107220000|2022-06-01 18:13:40|12449.8|12434.8|12449.8|12434.8|12449.8|12434.8|12449.8|12434.8|3
1654107230000|2022-06-01 18:13:50|12449.5|12434.5|12448.3|12433.3|12454.5|12439.5|12448.2|12433.2|16
1654107240000|2022-06-01 18:14:00|12442.8|12427.8|12448.2|12433.2|12449.8|12434.8|12442.1|12427.1|113
1654107250000|2022-06-01 18:14:10|12450|12435|12452.7|12437.7|12456.1|12441.1|12447.5|12432.5|60
1654107260000|2022-06-01 18:14:20|12451.2|12436.2|12454.3|12439.3|12457|12442|12451.2|12436.2|50
1654107270000|2022-06-01 18:14:30|12454.6|12439.6|12447.5|12432.5|12455.6|12440.6|12447.5|12432.5|87
1654107280000|2022-06-01 18:14:40|12447.2|12432.2|12454.1|12439.1|12454.3|12439.3|12446.8|12431.8|70
1654107290000|2022-06-01 18:14:50|12454.4|12439.4|12455.1|12440.1|12457.1|12442.1|12451.7|12436.7|91
1654107300000|2022-06-01 18:15:00|12456.9|12441.9|12454.9|12439.9|12456.9|12441.9|12454.1|12439.1|18
1654107310000|2022-06-01 18:15:10|12454.6|12439.6|12457.1|12442.1|12458.4|12443.4|12454.1|12439.1|31
1654107320000|2022-06-01 18:15:20|12457.2|12442.2|12460.3|12445.3|12460.3|12445.3|12456.9|12441.9|22
1654107330000|2022-06-01 18:15:30|12460|12445|12462|12447|12462.3|12447.3|12459.2|12444.2|22
1654107340000|2022-06-01 18:15:40|12462.5|12447.5|12460.7|12445.7|12462.9|12447.9|12460.3|12445.3|24
1654107350000|2022-06-01 18:15:50|12460.8|12445.8|12461.7|12446.7|12461.8|12446.8|12458.8|12443.8|19
1654107360000|2022-06-01 18:16:00|12461.8|12446.8|12465.7|12450.7|12470.9|12455.9|12461.8|12446.8|33
1654107370000|2022-06-01 18:16:10|12464.4|12449.4|12470.1|12455.1|12470.1|12455.1|12464.4|12449.4|34
1654107380000|2022-06-01 18:16:20|12469.9|12454.9|12457.5|12442.5|12469.9|12454.9|12457.5|12442.5|18
1654107390000|2022-06-01 18:16:30|12457.3|12442.3|12457.6|12442.6|12457.8|12442.8|12457.3|12442.3|0
1654107400000|2022-06-01 18:16:40|12458.8|12443.8|12463.8|12448.8|12463.8|12448.8|12458.8|12443.8|6
1654107410000|2022-06-01 18:16:50|12464.5|12449.5|12464.9|12449.9|12464.9|12449.9|12464.5|12449.5|12
1654107420000|2022-06-01 18:17:00|12464.8|12449.8|12465.3|12450.3|12465.3|12450.3|12464.8|12449.8|6
1654107430000|2022-06-01 18:17:10|||||||||1
1654107440000|2022-06-01 18:17:20|12465.8|12450.8|12465.3|12450.3|12465.8|12450.8|12464.4|12449.4|8
1654107450000|2022-06-01 18:17:30|12465.4|12450.4|12465.3|12450.3|12465.4|12450.4|12465.3|12450.3|3
1654107460000|2022-06-01 18:17:40|12466.2|12451.2|12466.2|12451.2|12466.2|12451.2|12466.2|12451.2|1
1654107470000|2022-06-01 18:17:50|12465.3|12450.3|12465.3|12450.3|12465.3|12450.3|12465.3|12450.3|9
1654107480000|2022-06-01 18:18:00|12465.6|12450.6|12465.6|12450.6|12465.6|12450.6|12465.6|12450.6|2
1654107490000|2022-06-01 18:18:10|||||||||1
1654107500000|2022-06-01 18:18:20|12464.6|12449.6|12462.6|12447.6|12464.6|12449.6|12462.6|12447.6|19
1654107510000|2022-06-01 18:18:30|12462.7|12447.7|12463.9|12448.9|12463.9|12448.9|12462.7|12447.7|2
1654107520000|2022-06-01 18:18:40|12463.1|12448.1|12463.1|12448.1|12463.1|12448.1|12463.1|12448.1|1
1654107530000|2022-06-01 18:18:50|12463.2|12448.2|12463.9|12448.9|12464.4|12449.4|12463.2|12448.2|4
1654107540000|2022-06-01 18:19:00|12463.8|12448.8|12463.4|12448.4|12463.9|12448.9|12463.3|12448.3|8
1654107550000|2022-06-01 18:19:10|12463.3|12448.3|12464.6|12449.6|12465.9|12450.9|12463.3|12448.3|10
1654107560000|2022-06-01 18:19:20|12464.2|12449.2|12464.8|12449.8|12465.4|12450.4|12463.7|12448.7|15
1654107570000|2022-06-01 18:19:30|12470.7|12455.7|12466|12451|12471|12456|12466|12451|2
1654107580000|2022-06-01 18:19:40|12464.2|12449.2|12464.2|12449.2|12464.2|12449.2|12462|12447|4
1654107590000|2022-06-01 18:19:50|12463.2|12448.2|12459.4|12444.4|12463.2|12448.2|12459.4|12444.4|5
1654107600000|2022-06-01 18:20:00|12461.4|12446.4|12461.4|12446.4|12461.4|12446.4|12461.4|12446.4|0
1654131600000|2022-06-02 01:00:00|12423.3|12408.3|12415.8|12378.3|12424.4|12409.4|12404.5|12375.3|9
1654131620000|2022-06-02 01:00:20|12410.8|12373.3|12392.4|12367.4|12410.8|12377.4|12392.4|12367.4|1
1654131630000|2022-06-02 01:00:30|12392.1|12367.1|12399.3|12361.8|12399.3|12367.1|12392.1|12361.8|1
1654131640000|2022-06-02 01:00:40|12396.8|12359.3|12374|12359|12396.8|12365.1|12373|12358|6
1654131650000|2022-06-02 01:00:50|12373.5|12358.5|12365.1|12350.1|12373.5|12358.5|12365.1|12350.1|2
1654131660000|2022-06-02 01:01:00|12365|12350|12347.8|12332.8|12370.9|12350|12347.7|12330.7|60
1654131670000|2022-06-02 01:01:10|12347.3|12332.3|12344.2|12329.2|12347.5|12332.5|12344.2|12329.2|3
1654131680000|2022-06-02 01:01:20|12342.5|12327.5|12337.8|12322.8|12342.5|12327.5|12336.7|12321.7|7
1654131690000|2022-06-02 01:01:30|12338|12323|12339.4|12324.4|12339.4|12324.4|12338|12323|3
1654131700000|2022-06-02 01:01:40|12339.3|12324.3|12339.3|12324.3|12339.3|12324.3|12339.3|12324.3|1
1654131710000|2022-06-02 01:01:50|12337.7|12322.7|12339.7|12324.7|12339.7|12324.7|12337.5|12322.5|6
1654131720000|2022-06-02 01:02:00|12341|12326|12338.2|12323.2|12343.2|12328.2|12338.2|12323.2|4
1654131730000|2022-06-02 01:02:10|12338.7|12323.7|12338.7|12323.7|12338.7|12323.7|12338.7|12323.7|0
1654131740000|2022-06-02 01:02:20|12338.2|12323.2|12338.2|12323.2|12338.2|12323.2|12338.2|12323.2|1
1654131750000|2022-06-02 01:02:30|12337.7|12322.7|12318.9|12303.9|12338.2|12323.2|12318.5|12303.5|5
1654131760000|2022-06-02 01:02:40|12318.5|12303.5|12308.6|12293.6|12318.9|12303.9|12305.4|12290.4|10
1654131780000|2022-06-02 01:03:00|12308.4|12293.4|12310.6|12295.6|12310.6|12295.6|12308.1|12293.1|23
1654131790000|2022-06-02 01:03:10|||||||||5
1654131800000|2022-06-02 01:03:20|12309.9|12294.9|12310.6|12295.6|12310.6|12295.6|12309.9|12294.9|1
1654131810000|2022-06-02 01:03:30|12310.1|12295.1|12310.1|12295.1|12310.1|12295.1|12310.1|12295.1|1
1654131820000|2022-06-02 01:03:40|12310.4|12295.4|12309.9|12294.9|12310.6|12295.6|12309.9|12294.9|1
1654131840000|2022-06-02 01:04:00|12310.5|12295.5|12308.5|12293.5|12313|12298|12308.5|12293.5|4
1654131850000|2022-06-02 01:04:10|12300.2|12285.2|12300.2|12285.2|12300.2|12285.2|12300.2|12285.2|2
1654131860000|2022-06-02 01:04:20|12299.7|12284.7|12299.9|12284.9|12299.9|12284.9|12299.7|12284.7|0
1654131870000|2022-06-02 01:04:30|12299.7|12284.7|12299.9|12284.9|12299.9|12284.9|12299.4|12284.4|1
1654131890000|2022-06-02 01:04:50|12303.6|12278.6|12303.6|12278.6|12303.6|12278.6|12303.6|12278.6|1
1654131900000|2022-06-02 01:05:00|12300.9|12275.9|12295.4|12280.4|12300.9|12280.4|12293.7|12275.9|4
1654131910000|2022-06-02 01:05:10|12293.4|12278.4|12286.7|12271.7|12293.4|12278.4|12286.7|12271.7|9
1654131920000|2022-06-02 01:05:20|12284.1|12269.1|12283.8|12268.8|12284.1|12269.1|12283.4|12268.4|1
1654131930000|2022-06-02 01:05:30|12283.6|12268.6|12283.6|12268.6|12283.6|12268.6|12283.6|12268.6|1
1654131940000|2022-06-02 01:05:40|12283.1|12268.1|12285.3|12270.3|12285.3|12270.3|12283.1|12268.1|5
1654131950000|2022-06-02 01:05:50|12284.9|12269.9|12284.9|12269.9|12284.9|12269.9|12284.9|12269.9|2
1654131960000|2022-06-02 01:06:00|12300.4|12275.4|12300.4|12275.4|12300.4|12275.4|12300.4|12275.4|1
1654131970000|2022-06-02 01:06:10|12304.4|12279.4|12304.2|12279.2|12304.4|12279.4|12304.2|12279.2|1
1654131980000|2022-06-02 01:06:20|12299|12284|12300.4|12285.4|12300.4|12285.4|12299|12284|0
1654132010000|2022-06-02 01:06:50|12300.7|12285.7|12300.4|12285.4|12300.7|12285.7|12300.4|12285.4|0
1654132030000|2022-06-02 01:07:10|12300.3|12285.3|12300.3|12285.3|12300.3|12285.3|12300.3|12285.3|0
1654132050000|2022-06-02 01:07:30|12299.8|12284.8|12299.8|12284.8|12299.8|12284.8|12299.8|12284.8|1
1654132060000|2022-06-02 01:07:40|12294.5|12279.5|12294.5|12279.5|12294.5|12279.5|12294.5|12279.5|0
1654132070000|2022-06-02 01:07:50|12294.4|12279.4|12294.4|12279.4|12294.4|12279.4|12294.4|12279.4|0
1654132080000|2022-06-02 01:08:00|12294|12279|12297.3|12272.3|12297.3|12279|12293.7|12272.3|1
1654132090000|2022-06-02 01:08:10|12297.7|12272.7|12297.7|12272.7|12297.7|12272.7|12297.7|12272.7|0
1654132110000|2022-06-02 01:08:30|12292.5|12277.5|12288.7|12273.7|12292.5|12277.5|12288.7|12273.7|0
1654132120000|2022-06-02 01:08:40|12287.8|12272.8|12289.5|12274.5|12289.5|12274.5|12287.3|12272.3|1
1654132130000|2022-06-02 01:08:50|12288.7|12273.7|12292.1|12277.1|12292.1|12277.1|12288.5|12273.5|0
1654132140000|2022-06-02 01:09:00|12292.8|12277.8|12290.7|12275.7|12293|12278|12290.5|12275.5|0
1654132150000|2022-06-02 01:09:10|12290.5|12275.5|12289.2|12274.2|12290.5|12275.5|12289.2|12274.2|0
1654132160000|2022-06-02 01:09:20|12290.3|12275.3|12289|12274|12291.8|12276.8|12289|12274|0
1654132170000|2022-06-02 01:09:30|12290.8|12275.8|12291.8|12276.8|12291.8|12276.8|12290|12275|0
1654132180000|2022-06-02 01:09:40|12291.5|12276.5|12290.5|12275.5|12291.5|12276.5|12290.5|12275.5|1
1654132190000|2022-06-02 01:09:50|12290|12275|12288.7|12273.7|12290|12275|12285.5|12270.5|2
1654132200000|2022-06-02 01:10:00|12289|12274|12282.8|12267.8|12289|12274|12282.8|12267.8|8
1654132210000|2022-06-02 01:10:10|12283|12268|12284.3|12269.3|12284.3|12269.3|12283|12268|3
1654132220000|2022-06-02 01:10:20|12284.7|12269.7|12284.5|12269.5|12284.7|12269.7|12284.5|12269.5|2
1654132230000|2022-06-02 01:10:30|12284.7|12269.7|12284.7|12269.7|12284.7|12269.7|12284.5|12269.5|1
1654132240000|2022-06-02 01:10:40|12284.3|12269.3|12284|12269|12284.6|12269.6|12283.6|12268.6|1
1654132250000|2022-06-02 01:10:50|12283.1|12268.1|12281.1|12266.1|12283.1|12268.1|12281.1|12266.1|4
1654132260000|2022-06-02 01:11:00|12282.5|12267.5|12280.6|12265.6|12282.5|12267.5|12280.5|12265.5|2
1654132270000|2022-06-02 01:11:10|12280.8|12265.8|12280.8|12265.8|12280.8|12265.8|12280.1|12265.1|2
1654132280000|2022-06-02 01:11:20|12281|12266|12283.3|12268.3|12283.3|12268.3|12280.6|12265.6|0
1654132290000|2022-06-02 01:11:30|12280.6|12265.6|12285.1|12270.1|12285.1|12270.1|12280.3|12265.3|1
1654132300000|2022-06-02 01:11:40|12285.5|12270.5|12291.9|12276.9|12292.1|12277.1|12285.5|12270.5|3
1654132310000|2022-06-02 01:11:50|12290.8|12275.8|12290.1|12275.1|12291.4|12276.4|12290.1|12275.1|0
1654132320000|2022-06-02 01:12:00|12290.4|12275.4|12294.7|12279.7|12294.7|12279.7|12290.4|12275.4|0
1654132330000|2022-06-02 01:12:10|12294.4|12279.4|12291.4|12276.4|12294.4|12279.4|12290.8|12275.8|0
1654132340000|2022-06-02 01:12:20|12290.9|12275.9|12293.4|12278.4|12293.4|12278.4|12290.1|12275.1|0
1654132350000|2022-06-02 01:12:30|12293.7|12278.7|12293.6|12278.6|12293.7|12278.7|12293.6|12278.6|1
1654132360000|2022-06-02 01:12:40|12293.4|12278.4|12292.6|12277.6|12293.4|12278.4|12292.6|12277.6|0
1654132370000|2022-06-02 01:12:50|12292.7|12277.7|12293.7|12278.7|12295.2|12280.2|12292.6|12277.6|1
1654132390000|2022-06-02 01:13:10|12294.4|12279.4|12294.2|12279.2|12294.4|12279.4|12294.2|12279.2|0
1654132410000|2022-06-02 01:13:30|12293.9|12278.9|12293.9|12278.9|12293.9|12278.9|12293.9|12278.9|0
1654132420000|2022-06-02 01:13:40|12293.2|12278.2|12293|12278|12293.2|12278.2|12293|12278|0
1654132430000|2022-06-02 01:13:50|12290.7|12275.7|12289.1|12274.1|12290.7|12275.7|12287.9|12272.9|3
1654132440000|2022-06-02 01:14:00|12289.9|12274.9|12289.4|12274.4|12289.9|12274.9|12289.4|12274.4|0
1654132450000|2022-06-02 01:14:10|12289.5|12274.5|12289.5|12274.5|12289.5|12274.5|12289.5|12274.5|0
1654132500000|2022-06-02 01:15:00|12289|12274|12289.2|12274.2|12289.5|12274.5|12289|12274|2
1654132510000|2022-06-02 01:15:10|12289.5|12274.5|12289.4|12274.4|12289.5|12274.5|12289.4|12274.4|1
1654132520000|2022-06-02 01:15:20|12288.5|12273.5|12288.5|12273.5|12288.5|12273.5|12288.5|12273.5|0
1654132530000|2022-06-02 01:15:30|12288.2|12273.2|12290.5|12275.5|12290.5|12275.5|12288|12273|1
1654132540000|2022-06-02 01:15:40|12290.2|12275.2|12289.7|12274.7|12290.2|12275.2|12286.8|12271.8|4
1654132550000|2022-06-02 01:15:50|12287.2|12272.2|12287|12272|12290.2|12275.2|12287|12272|0
1654132560000|2022-06-02 01:16:00|12289.7|12274.7|12287.2|12272.2|12289.7|12274.7|12287.2|12272.2|0
1654132570000|2022-06-02 01:16:10|12290|12275|12292.5|12277.5|12292.5|12277.5|12287|12272|5
1654132580000|2022-06-02 01:16:20|12291|12276|12292.8|12277.8|12292.8|12277.8|12291|12276|0
1654132590000|2022-06-02 01:16:30|12292.5|12277.5|12290|12275|12292.5|12277.5|12289.2|12274.2|0
1654132620000|2022-06-02 01:17:00|12292.1|12277.1|12292.1|12277.1|12292.1|12277.1|12292.1|12277.1|0
1654132650000|2022-06-02 01:17:30|12291.3|12276.3|12296.3|12281.3|12296.3|12281.3|12291.1|12276.1|1
1654132660000|2022-06-02 01:17:40|12296|12281|12296|12281|12296|12281|12296|12281|0
1654132680000|2022-06-02 01:18:00|12296.3|12281.3|12296.3|12281.3|12296.3|12281.3|12296.3|12281.3|0
1654132690000|2022-06-02 01:18:10|12296.8|12281.8|12296.8|12281.8|12296.8|12281.8|12296.8|12281.8|0
1654132710000|2022-06-02 01:18:30|12295.8|12280.8|12295.8|12280.8|12295.8|12280.8|12295.8|12280.8|0
1654132720000|2022-06-02 01:18:40|||||||||1
1654132740000|2022-06-02 01:19:00|12295.4|12280.4|12292.8|12277.8|12295.4|12280.4|12292.8|12277.8|0
1654132750000|2022-06-02 01:19:10|12291.6|12276.6|12290.8|12275.8|12291.6|12276.6|12290.8|12275.8|1
1654132770000|2022-06-02 01:19:30|12290.1|12275.1|12290.1|12275.1|12290.1|12275.1|12290.1|12275.1|0
1654132780000|2022-06-02 01:19:40|12290.3|12275.3|12290.3|12275.3|12290.3|12275.3|12290.3|12275.3|0
1654132790000|2022-06-02 01:19:50|12290.4|12275.4|12291.6|12276.6|12291.6|12276.6|12290.4|12275.4|0
1654132800000|2022-06-02 01:20:00|12290.4|12275.4|12291.6|12276.6|12291.6|12276.6|12290.4|12275.4|1
1654132810000|2022-06-02 01:20:10|12291.8|12276.8|12293.7|12278.7|12293.7|12278.7|12291.2|12276.2|0
1654132830000|2022-06-02 01:20:30|12293.6|12278.6|12293.7|12278.7|12293.7|12278.7|12293.6|12278.6|0
1654132840000|2022-06-02 01:20:40|12294.7|12279.7|12294.7|12279.7|12294.7|12279.7|12294.7|12279.7|0
1654132850000|2022-06-02 01:20:50|12290.7|12275.7|12288.6|12273.6|12290.7|12275.7|12288.6|12273.6|0
1654132860000|2022-06-02 01:21:00|12288.1|12273.1|12288.1|12273.1|12288.1|12273.1|12288.1|12273.1|0
1654132870000|2022-06-02 01:21:10|12288.6|12273.6|12287.4|12272.4|12288.6|12273.6|12287.4|12272.4|0
1654132900000|2022-06-02 01:21:40|12287|12272|12290.5|12275.5|12290.5|12275.5|12287|12272|1
1654132910000|2022-06-02 01:21:50|12290.9|12275.9|12289.2|12274.2|12291.9|12276.9|12289.2|12274.2|0
1654132920000|2022-06-02 01:22:00|12287.4|12272.4|12287.4|12272.4|12287.4|12272.4|12287.4|12272.4|0
1654132940000|2022-06-02 01:22:20|12286|12271|12286|12271|12286|12271|12286|12271|0
1654132950000|2022-06-02 01:22:30|12285.5|12270.5|12289.9|12274.9|12290|12275|12285.4|12270.4|3
1654132960000|2022-06-02 01:22:40|12290.2|12275.2|12290.2|12275.2|12290.2|12275.2|12290.2|12275.2|0
1654132970000|2022-06-02 01:22:50|12291.3|12276.3|12295.8|12280.8|12295.8|12280.8|12289.9|12274.9|0
1654132990000|2022-06-02 01:23:10|12297.5|12282.5|12304.5|12289.5|12309.3|12289.5|12297.5|12282.5|2
1654133000000|2022-06-02 01:23:20|12306.3|12291.3|12304.3|12289.3|12306.3|12291.3|12304.3|12289.3|0
1654133020000|2022-06-02 01:23:40|12304.4|12289.4|12320.4|12295.4|12320.4|12295.4|12302.6|12287.6|2
1654133040000|2022-06-02 01:24:00|12321.7|12296.7|12321.7|12296.7|12321.7|12296.7|12321.7|12296.7|0
1654133060000|2022-06-02 01:24:20|12315.9|12300.9|12315.9|12300.9|12315.9|12300.9|12315.9|12300.9|0
1654133070000|2022-06-02 01:24:30|12321|12296|12321|12296|12321|12296|12321|12296|0
1654133080000|2022-06-02 01:24:40|12321.7|12296.7|12321.7|12296.7|12321.7|12296.7|12321.7|12296.7|0
1654133090000|2022-06-02 01:24:50|12316.2|12301.2|12316.2|12301.2|12316.2|12301.2|12316.2|12301.2|0
1654133100000|2022-06-02 01:25:00|12315.5|12300.5|12314|12299|12315.5|12300.5|12314|12299|0
1654133110000|2022-06-02 01:25:10|12310.9|12295.9|12311.1|12286.1|12317.5|12302.5|12310.5|12286.1|4
1654133120000|2022-06-02 01:25:20|12305.7|12290.7|12308.4|12293.4|12316.7|12301.7|12305.4|12290.4|1
1654133130000|2022-06-02 01:25:30|12307.7|12292.7|12307.7|12292.7|12307.7|12292.7|12307.7|12292.7|0
1654133140000|2022-06-02 01:25:40|12300.7|12285.7|12307|12292|12307.2|12292.2|12299.1|12284.1|1
1654133150000|2022-06-02 01:25:50|12299.7|12284.7|12300.4|12285.4|12308.2|12293.2|12299.7|12284.7|0
1654133160000|2022-06-02 01:26:00|12300.1|12285.1|12309.2|12294.2|12309.2|12294.2|12300.1|12285.1|2
1654133170000|2022-06-02 01:26:10|12311.2|12296.2|12310|12295|12311.9|12296.9|12310|12295|1
1654133180000|2022-06-02 01:26:20|12310.5|12295.5|12311.5|12296.5|12311.9|12296.9|12306.7|12291.7|1
1654133200000|2022-06-02 01:26:40|12311.7|12296.7|12311.7|12296.7|12311.7|12296.7|12311.7|12296.7|0
1654133250000|2022-06-02 01:27:30|12307.7|12292.7|12306|12291|12307.7|12292.7|12306|12291|0
1654133260000|2022-06-02 01:27:40|12305.5|12290.5|12305|12290|12305.5|12290.5|12305|12290|0
1654133280000|2022-06-02 01:28:00|12309.3|12294.3|12316.2|12291.2|12316.2|12294.3|12309.3|12291.2|1
1654133290000|2022-06-02 01:28:10|12316.1|12291.1|12316.1|12291.1|12316.1|12291.1|12316.1|12291.1|0
1654133310000|2022-06-02 01:28:30|12316.8|12291.8|12309.8|12294.8|12316.8|12294.8|12309.8|12291.8|0
1654133320000|2022-06-02 01:28:40|12316.8|12291.8|12308.8|12293.8|12316.8|12294.3|12307.1|12291.8|1
1654133330000|2022-06-02 01:28:50|12312.1|12297.1|12312.1|12297.1|12312.1|12297.1|12312.1|12297.1|1
1654133340000|2022-06-02 01:29:00|12312.8|12297.8|12312.8|12297.8|12312.8|12297.8|12312.8|12297.8|0
1654133360000|2022-06-02 01:29:20|12313|12298|12313|12298|12313|12298|12313|12298|0
1654133370000|2022-06-02 01:29:30|12313.3|12298.3|12313.3|12298.3|12313.3|12298.3|12313.3|12298.3|0
1654133400000|2022-06-02 01:30:00|12313.5|12298.5|12313.5|12298.5|12313.5|12298.5|12313.5|12298.5|1
1654133410000|2022-06-02 01:30:10|12313.4|12298.4|12313.4|12298.4|12313.4|12298.4|12313.4|12298.4|0
1654133440000|2022-06-02 01:30:40|||||||||5
1654133460000|2022-06-02 01:31:00|12313.1|12298.1|12313.1|12298.1|12313.1|12298.1|12313.1|12298.1|0
1654133470000|2022-06-02 01:31:10|12313.4|12298.4|12313.4|12298.4|12313.4|12298.4|12313.4|12298.4|1
1654133530000|2022-06-02 01:32:10|12313.2|12298.2|12312.9|12297.9|12313.2|12298.2|12312.9|12297.9|0
1654133550000|2022-06-02 01:32:30|12312.1|12297.1|12312.2|12297.2|12312.2|12297.2|12309.4|12294.4|1
1654133560000|2022-06-02 01:32:40|12311.6|12296.6|12311.6|12296.6|12311.6|12296.6|12311.6|12296.6|1
1654133580000|2022-06-02 01:33:00|12311.9|12296.9|12317.9|12292.9|12317.9|12297.5|12311.9|12292.9|1
1654133590000|2022-06-02 01:33:10|12318.5|12293.5|12318.5|12293.5|12318.5|12293.5|12318.5|12293.5|1
1654133600000|2022-06-02 01:33:20|12326.6|12289.1|12326.5|12289|12326.6|12289.1|12326.5|12289|4
1654133610000|2022-06-02 01:33:30|12327.1|12289.6|12327.1|12289.6|12327.1|12289.6|12327.1|12289.6|0
1654133620000|2022-06-02 01:33:40|12326.8|12289.3|12325|12300|12328.5|12303.5|12318.2|12289.3|2
1654133630000|2022-06-02 01:33:50|12325.4|12300.4|12325.4|12300.4|12325.4|12300.4|12325.4|12300.4|0
1654133660000|2022-06-02 01:34:20|12322.2|12307.2|12322.2|12307.2|12322.2|12307.2|12322.2|12307.2|0
1654133680000|2022-06-02 01:34:40|12322.5|12307.5|12322.8|12307.8|12323|12308|12322.5|12307.5|0
1654133690000|2022-06-02 01:34:50|12322.7|12307.7|12322.7|12307.7|12322.7|12307.7|12322.7|12307.7|0
1654133700000|2022-06-02 01:35:00|12321.5|12306.5|12321.2|12296.2|12321.5|12306.5|12317|12296.2|2
1654133770000|2022-06-02 01:36:10|12314.3|12299.3|12319.8|12294.8|12319.8|12299.3|12312.6|12294.8|1
1654133810000|2022-06-02 01:36:50|12326.6|12289.1|12322.2|12297.2|12326.6|12297.2|12322.2|12289.1|0
1654133830000|2022-06-02 01:37:10|12322.1|12297.1|12322.1|12297.1|12322.1|12297.1|12322.1|12297.1|0
1654133850000|2022-06-02 01:37:30|12315.1|12300.1|12322.1|12297.1|12322.1|12300.1|12315.1|12297.1|1
1654133920000|2022-06-02 01:38:40|||||||||1
1654133970000|2022-06-02 01:39:30|12328|12290.5|12328|12290.5|12328|12290.5|12328|12290.5|2
1654133990000|2022-06-02 01:39:50|12328.3|12290.8|12328.3|12290.8|12328.3|12290.8|12328.3|12290.8|3
1654134000000|2022-06-02 01:40:00|12314.7|12299.7|12327.3|12289.8|12327.3|12299.7|12313.7|12289.8|1
1654134010000|2022-06-02 01:40:10|12328.3|12290.8|12328.3|12290.8|12328.3|12290.8|12328.3|12290.8|0
1654134070000|2022-06-02 01:41:10|12314.5|12299.5|12327|12289.5|12327|12299.5|12314.5|12289.5|1
1654134150000|2022-06-02 01:42:30|12313.5|12298.5|12326.3|12288.8|12327.3|12298.5|12310.7|12288.8|1
1654134160000|2022-06-02 01:42:40|12315.2|12290.2|12322|12284.5|12322|12290.2|12315.2|12284.5|1
1654134180000|2022-06-02 01:43:00|12322.1|12284.6|12322.1|12284.6|12322.1|12284.6|12322.1|12284.6|0
1654134200000|2022-06-02 01:43:20|12313.5|12276|12306.6|12281.6|12313.5|12281.6|12306.6|12274.8|1
1654134220000|2022-06-02 01:43:40|12299.2|12284.2|12306.6|12281.6|12306.6|12284.2|12298.2|12281.6|1
1654134240000|2022-06-02 01:44:00|12301.2|12286.2|12301.2|12286.2|12301.2|12286.2|12301.2|12286.2|0
1654134250000|2022-06-02 01:44:10|||||||||1
1654134300000|2022-06-02 01:45:00|12299.5|12284.5|12300.7|12285.7|12300.7|12285.7|12299|12284|1
1654134340000|2022-06-02 01:45:40|12299.7|12284.7|12298.3|12283.3|12299.7|12284.7|12298.3|12283.3|0
1654134350000|2022-06-02 01:45:50|12299.7|12284.7|12299.7|12284.7|12299.7|12284.7|12299.7|12284.7|1
1654134380000|2022-06-02 01:46:20|12299.5|12284.5|12299.5|12284.5|12299.5|12284.5|12299.5|12284.5|0
1654134450000|2022-06-02 01:47:30|||||||||1
1654134520000|2022-06-02 01:48:40|12299.4|12284.4|12299.4|12284.4|12299.4|12284.4|12299.4|12284.4|0
1654134570000|2022-06-02 01:49:30|12302.1|12287.1|12305.3|12290.3|12305.3|12290.3|12302.1|12287.1|1
1654134580000|2022-06-02 01:49:40|12305.2|12290.2|12305.7|12290.7|12305.9|12290.9|12305.2|12290.2|0
1654134600000|2022-06-02 01:50:00|12301.4|12286.4|12299.9|12284.9|12301.4|12286.4|12299.9|12284.9|0
1654134660000|2022-06-02 01:51:00|12301.9|12286.9|12303.4|12288.4|12303.4|12288.4|12301.9|12286.9|1
1654134670000|2022-06-02 01:51:10|12305|12290|12305|12290|12305|12290|12305|12290|0
1654134690000|2022-06-02 01:51:30|12305.5|12290.5|12305.5|12290.5|12305.5|12290.5|12305.5|12290.5|0
1654134710000|2022-06-02 01:51:50|12305.4|12290.4|12306.9|12291.9|12311.4|12291.9|12305.4|12286.4|0
1654134720000|2022-06-02 01:52:00|12307.4|12292.4|12307.4|12292.4|12307.4|12292.4|12307.4|12292.4|0
1654134740000|2022-06-02 01:52:20|12307.9|12292.9|12307.9|12292.9|12307.9|12292.9|12307.9|12292.9|0
1654134750000|2022-06-02 01:52:30|12306.8|12291.8|12307.9|12292.9|12307.9|12292.9|12306.8|12291.8|1
1654134760000|2022-06-02 01:52:40|12303.2|12288.2|12301.2|12286.2|12303.2|12288.2|12301.2|12286.2|1
1654134770000|2022-06-02 01:52:50|12300.3|12285.3|12301.9|12286.9|12301.9|12286.9|12300.3|12285.3|2
1654134780000|2022-06-02 01:53:00|12302.4|12287.4|12302.4|12287.4|12302.4|12287.4|12302.4|12287.4|0
1654134790000|2022-06-02 01:53:10|12304|12289|12311|12286|12311|12289|12304|12286|0
1654134810000|2022-06-02 01:53:30|12313.3|12288.3|12313.3|12288.3|12313.3|12288.3|12313.3|12288.3|0
1654134820000|2022-06-02 01:53:40|12313.7|12288.7|12314.3|12289.3|12314.3|12289.3|12313.7|12288.7|0
1654134830000|2022-06-02 01:53:50|12311.3|12286.3|12312|12287|12312|12287|12311.2|12286.2|0
1654134840000|2022-06-02 01:54:00|12311.7|12286.7|12311.7|12286.7|12311.7|12286.7|12311.7|12286.7|0
1654134870000|2022-06-02 01:54:30|12313.5|12288.5|12310.8|12285.8|12313.5|12288.5|12310.8|12285.8|0
1654134880000|2022-06-02 01:54:40|12311.7|12286.7|12311.1|12286.1|12311.7|12286.7|12311.1|12286.1|0
1654134890000|2022-06-02 01:54:50|12297.5|12282.5|12297.7|12282.7|12297.7|12282.7|12297.5|12282.5|0
1654134900000|2022-06-02 01:55:00|12297.3|12282.3|12297.3|12282.3|12297.3|12282.3|12297.3|12282.3|1
1654134910000|2022-06-02 01:55:10|12295.8|12280.8|12294.3|12279.3|12295.8|12280.8|12294.3|12279.3|0
1654134920000|2022-06-02 01:55:20|12309.5|12284.5|12310|12285|12310|12285|12309.5|12284.5|0
1654134930000|2022-06-02 01:55:30|12309.5|12284.5|12310|12285|12310|12285|12309.5|12284.5|0
1654134950000|2022-06-02 01:55:50|12315.9|12278.4|12315.9|12278.4|12315.9|12278.4|12315.9|12278.4|2
1654134960000|2022-06-02 01:56:00|12314.6|12277.1|12300.4|12285.4|12314.6|12285.4|12300.4|12277.1|0
1654134970000|2022-06-02 01:56:10|12294.5|12279.5|12315.2|12277.7|12315.2|12279.5|12294.5|12277.4|1
1654135020000|2022-06-02 01:57:00|12317.2|12279.7|12317.2|12279.7|12317.2|12279.7|12317.2|12279.7|0
1654135050000|2022-06-02 01:57:30|12303.7|12288.7|12317.2|12279.7|12317.2|12288.7|12303.7|12279.7|1
1654135070000|2022-06-02 01:57:50|12310.7|12285.7|12316.8|12279.3|12316.8|12285.7|12310.7|12279.3|0
1654135080000|2022-06-02 01:58:00|12317.2|12279.7|12317.2|12279.7|12317.2|12279.7|12317.2|12279.7|0
1654135120000|2022-06-02 01:58:40|12311.1|12286.1|12311.1|12286.1|12311.1|12286.1|12311.1|12286.1|0
1654135180000|2022-06-02 01:59:40|12311|12286|12311|12286|12311|12286|12311|12286|0
1654135200000|2022-06-02 02:00:00|12302.9|12287.9|12311|12286|12311|12288|12302.3|12286|1
1654135240000|2022-06-02 02:00:40|12311.2|12286.2|12311.2|12286.2|12311.2|12286.2|12311.2|12286.2|0
1654135270000|2022-06-02 02:01:10|12311|12286|12311|12286|12311|12286|12311|12286|1
1654135320000|2022-06-02 02:02:00|12310.8|12285.8|12310.5|12285.5|12317.1|12285.8|12310.5|12279.6|1
1654135330000|2022-06-02 02:02:10|12304.3|12289.3|12304.3|12289.3|12304.3|12289.3|12304.3|12289.3|0
1654135350000|2022-06-02 02:02:30|12302.1|12287.1|12302|12287|12310.5|12287.1|12301.6|12285.1|1
1654135360000|2022-06-02 02:02:40|12301|12286|12301|12286|12301|12286|12301|12286|0
1654135370000|2022-06-02 02:02:50|12300.6|12285.6|12300.6|12285.6|12300.6|12285.6|12300.6|12285.6|2
1654135380000|2022-06-02 02:03:00|12302.6|12287.6|12304|12289|12310.1|12289.1|12302.6|12285.1|7
1654135410000|2022-06-02 02:03:30|12303.9|12288.9|12301.3|12286.3|12303.9|12288.9|12301.1|12286.1|0
1654135420000|2022-06-02 02:03:40|12301.1|12286.1|12301.1|12286.1|12301.1|12286.1|12301.1|12286.1|0
1654135500000|2022-06-02 02:05:00|12300.3|12285.3|12297.9|12282.9|12300.3|12285.3|12296.9|12281.9|2
1654135590000|2022-06-02 02:06:30|12297.7|12282.7|12297.7|12282.7|12297.7|12282.7|12297.7|12282.7|0
1654135640000|2022-06-02 02:07:20|12297.4|12282.4|12297.4|12282.4|12297.4|12282.4|12297.4|12282.4|1
1654135650000|2022-06-02 02:07:30|12296.7|12281.7|12296.4|12281.4|12296.7|12281.7|12296.4|12281.4|4
1654135670000|2022-06-02 02:07:50|12296|12281|12295.9|12280.9|12296|12281|12295.9|12280.9|26
1654135680000|2022-06-02 02:08:00|12294.5|12279.5|12295.5|12280.5|12295.5|12280.5|12294.5|12279.5|1
1654135690000|2022-06-02 02:08:10|12294.7|12279.7|12294.4|12279.4|12294.7|12279.7|12294.4|12279.4|0
1654135710000|2022-06-02 02:08:30|12294|12279|12291.4|12276.4|12294|12279|12291.4|12276.4|0
1654135800000|2022-06-02 02:10:00|12291.3|12276.3|12290.7|12275.7|12291.3|12276.3|12288.7|12273.7|3
1654135870000|2022-06-02 02:11:10|12290|12275|12290|12275|12290|12275|12290|12275|0
1654135880000|2022-06-02 02:11:20|12288.8|12273.8|12288.5|12273.5|12288.8|12273.8|12288.5|12273.5|0
1654135900000|2022-06-02 02:11:40|12288.2|12273.2|12288.2|12273.2|12288.2|12273.2|12288.2|12273.2|0
1654135920000|2022-06-02 02:12:00|12287.8|12272.8|12287.8|12272.8|12287.8|12272.8|12287.8|12272.8|0
1654135940000|2022-06-02 02:12:20|12287.3|12272.3|12287.3|12272.3|12287.3|12272.3|12287.3|12272.3|7
1654135950000|2022-06-02 02:12:30|12286.1|12271.1|12284.8|12269.8|12286.1|12271.1|12284.8|12269.8|2
1654135990000|2022-06-02 02:13:10|12285.3|12270.3|12285.3|12270.3|12285.3|12270.3|12285.3|12270.3|1
1654136000000|2022-06-02 02:13:20|12284.3|12269.3|12284.3|12269.3|12284.3|12269.3|12284.3|12269.3|1
1654136080000|2022-06-02 02:14:40|12285.3|12270.3|12285.3|12270.3|12285.3|12270.3|12285.3|12270.3|0
1654136090000|2022-06-02 02:14:50|||||||||3
1654136100000|2022-06-02 02:15:00|||||||||1
1654136130000|2022-06-02 02:15:30|12285.2|12270.2|12285.2|12270.2|12285.2|12270.2|12285.2|12270.2|0
1654136150000|2022-06-02 02:15:50|12284.7|12269.7|12284.4|12269.4|12284.7|12269.7|12284.4|12269.4|1
1654136160000|2022-06-02 02:16:00|12274|12259|12270|12255|12274|12259|12270|12255|8
1654136170000|2022-06-02 02:16:10|12271|12256|12274.3|12259.3|12274.3|12259.3|12271|12256|40
1654136190000|2022-06-02 02:16:30|12275.3|12260.3|12275.3|12260.3|12275.3|12260.3|12275.3|12260.3|0
1654136240000|2022-06-02 02:17:20|12272.6|12257.6|12272.8|12257.8|12273.1|12258.1|12272.6|12257.6|0
1654136250000|2022-06-02 02:17:30|12273.1|12258.1|12273.1|12258.1|12273.1|12258.1|12273.1|12258.1|1
1654136270000|2022-06-02 02:17:50|12273.5|12258.5|12273.5|12258.5|12273.5|12258.5|12273.5|12258.5|0
1654136280000|2022-06-02 02:18:00|12273.4|12258.4|12273.4|12258.4|12273.4|12258.4|12273.4|12258.4|0
1654136310000|2022-06-02 02:18:30|12270.3|12255.3|12267|12252|12270.3|12255.3|12267|12252|4
1654136320000|2022-06-02 02:18:40|12269.3|12254.3|12267.3|12252.3|12269.3|12254.3|12265.4|12250.4|7
1654136330000|2022-06-02 02:18:50|||||||||1
1654136340000|2022-06-02 02:19:00|12266.9|12251.9|12267.3|12252.3|12267.4|12252.4|12266.4|12251.4|5
1654136350000|2022-06-02 02:19:10|12266.3|12251.3|12266.1|12251.1|12266.8|12251.8|12266.1|12251.1|1
1654136360000|2022-06-02 02:19:20|12268|12253|12267.9|12252.9|12268|12253|12267.6|12252.6|0
1654136380000|2022-06-02 02:19:40|12267.1|12252.1|12266.9|12251.9|12267.1|12252.1|12266.9|12251.9|1
1654136390000|2022-06-02 02:19:50|12267.1|12252.1|12267.3|12252.3|12267.3|12252.3|12267.1|12252.1|0
1654136400000|2022-06-02 02:20:00|12266.3|12251.3|12267.3|12252.3|12267.3|12252.3|12265.3|12250.3|1
1654136410000|2022-06-02 02:20:10|12267.1|12252.1|12267.1|12252.1|12267.1|12252.1|12267.1|12252.1|0
1654136480000|2022-06-02 02:21:20|12262.4|12247.4|12260.7|12245.7|12263.1|12248.1|12260.7|12245.7|2
1654136490000|2022-06-02 02:21:30|12260.4|12245.4|12260.4|12245.4|12260.4|12245.4|12260.4|12245.4|0
1654136500000|2022-06-02 02:21:40|12258.1|12243.1|12258.1|12243.1|12258.1|12243.1|12258.1|12243.1|0
1654136520000|2022-06-02 02:22:00|12260.1|12245.1|12260.1|12245.1|12260.1|12245.1|12260.1|12245.1|2
1654136530000|2022-06-02 02:22:10|12259.7|12244.7|12260.7|12245.7|12260.9|12245.9|12259.7|12244.7|6
1654136550000|2022-06-02 02:22:30|12259.9|12244.9|12260.7|12245.7|12260.7|12245.7|12259.7|12244.7|2
1654136570000|2022-06-02 02:22:50|12260.5|12245.5|12260.9|12245.9|12260.9|12245.9|12260.5|12245.5|1
1654136620000|2022-06-02 02:23:40|12261|12246|12261|12246|12261|12246|12261|12246|0
1654136630000|2022-06-02 02:23:50|12254.2|12239.2|12254.1|12239.1|12254.2|12239.2|12254.1|12239.1|1
1654136640000|2022-06-02 02:24:00|12255.4|12240.4|12256.9|12241.9|12256.9|12241.9|12255.4|12240.4|1
1654136650000|2022-06-02 02:24:10|12255.6|12240.6|12254.4|12239.4|12255.6|12240.6|12254.4|12239.4|2
1654136670000|2022-06-02 02:24:30|12254.1|12239.1|12252.1|12237.1|12254.1|12239.1|12252.1|12237.1|1
1654136700000|2022-06-02 02:25:00|12251|12236|12252.1|12237.1|12252.1|12237.1|12251|12236|1
1654136710000|2022-06-02 02:25:10|12249.1|12234.1|12249.1|12234.1|12249.1|12234.1|12249.1|12234.1|0
1654136730000|2022-06-02 02:25:30|12249.4|12234.4|12249.4|12234.4|12249.4|12234.4|12249.4|12234.4|1
1654136740000|2022-06-02 02:25:40|12249.7|12234.7|12249.7|12234.7|12249.7|12234.7|12249.7|12234.7|0
1654136760000|2022-06-02 02:26:00|12243.4|12228.4|12243.4|12228.4|12243.4|12228.4|12243.4|12228.4|1
1654136770000|2022-06-02 02:26:10|12244|12229|12244|12229|12244|12229|12244|12229|0
1654136790000|2022-06-02 02:26:30|12243.5|12228.5|12243.5|12228.5|12243.5|12228.5|12243.5|12228.5|1
1654136840000|2022-06-02 02:27:20|12242.3|12227.3|12250.3|12225.3|12250.3|12230|12242.3|12223.2|0
1654136850000|2022-06-02 02:27:30|12252|12227|12255.3|12230.3|12255.3|12230.3|12244.3|12227|1
1654136890000|2022-06-02 02:28:10|12256.3|12231.3|12256.3|12231.3|12256.3|12231.3|12256.3|12231.3|0
1654136910000|2022-06-02 02:28:30|12254.6|12229.6|12254.6|12229.6|12254.6|12229.6|12254.6|12229.6|0
1654136920000|2022-06-02 02:28:40|12243.3|12228.3|12243.3|12228.3|12243.3|12228.3|12243.3|12228.3|0
1654136940000|2022-06-02 02:29:00|12243|12228|12236.7|12221.7|12243|12228|12236.7|12221.7|4
1654136950000|2022-06-02 02:29:10|12236.6|12221.6|12236.6|12221.6|12236.6|12221.6|12236.6|12221.6|0
1654136960000|2022-06-02 02:29:20|12236.1|12221.1|12237.3|12222.3|12241.3|12226.3|12235.6|12220.6|2
1654136970000|2022-06-02 02:29:30|12237|12222|12233.3|12218.3|12237|12222|12233.3|12218.3|2
1654136980000|2022-06-02 02:29:40|12231.8|12216.8|12231.8|12216.8|12231.8|12216.8|12231.8|12216.8|2
1654136990000|2022-06-02 02:29:50|||||||||6
1654137010000|2022-06-02 02:30:10|12231.1|12216.1|12230.6|12215.6|12231.1|12216.1|12230.6|12215.6|2
1654137020000|2022-06-02 02:30:20|12230.3|12215.3|12231.1|12216.1|12231.1|12216.1|12230.3|12215.3|2
1654137030000|2022-06-02 02:30:30|12232.1|12217.1|12236.4|12221.4|12236.4|12221.4|12232.1|12217.1|1
1654137040000|2022-06-02 02:30:40|12236.1|12221.1|12231.1|12216.1|12239.3|12224.3|12231.1|12216.1|0
1654137050000|2022-06-02 02:30:50|12230.6|12215.6|12230.6|12215.6|12230.6|12215.6|12230.6|12215.6|0
1654137060000|2022-06-02 02:31:00|12225|12210|12224.8|12209.8|12225|12210|12224.8|12209.8|2
1654137090000|2022-06-02 02:31:30|12221|12206|12217.8|12202.8|12221.1|12206.1|12217.8|12202.8|3
1654137100000|2022-06-02 02:31:40|12218|12203|12218|12203|12218|12203|12218|12203|1
1654137110000|2022-06-02 02:31:50|12217.8|12202.8|12218|12203|12218|12203|12217.8|12202.8|1
1654137120000|2022-06-02 02:32:00|12220|12205|12220|12205|12220|12205|12220|12205|0
1654137130000|2022-06-02 02:32:10|12219.3|12204.3|12225.6|12210.6|12225.6|12210.6|12219.3|12204.3|1
1654137140000|2022-06-02 02:32:20|12225.4|12210.4|12222.1|12207.1|12225.4|12210.4|12222.1|12207.1|0
1654137150000|2022-06-02 02:32:30|12220|12205|12220|12205|12220|12205|12220|12205|0
1654137160000|2022-06-02 02:32:40|12220.1|12205.1|12219.9|12204.9|12220.1|12205.1|12219.9|12204.9|0
1654137170000|2022-06-02 02:32:50|12220.4|12205.4|12220.4|12205.4|12220.4|12205.4|12220.4|12205.4|0
1654137190000|2022-06-02 02:33:10|12220.3|12205.3|12234|12196.5|12234|12205.3|12219.9|12196.5|2
1654137200000|2022-06-02 02:33:20|12235.9|12210.9|12236.4|12211.4|12243|12211.4|12235.9|12205.5|0
1654137210000|2022-06-02 02:33:30|12242.5|12205|12242.5|12205|12242.5|12205|12242.5|12205|0
1654137220000|2022-06-02 02:33:40|12233.4|12208.4|12249.2|12211.7|12254.1|12216.6|12233.4|12208.4|0
1654137230000|2022-06-02 02:33:50|12254.1|12216.6|12242.5|12205|12254.1|12216.6|12242.5|12205|0
1654137250000|2022-06-02 02:34:10|12236.2|12211.2|12236.2|12211.2|12236.2|12211.2|12236.2|12211.2|0
1654137260000|2022-06-02 02:34:20|12257.8|12220.3|12257.8|12220.3|12257.8|12220.3|12257.8|12220.3|0
1654137270000|2022-06-02 02:34:30|12253.5|12216|12254.8|12217.3|12254.8|12217.3|12253.5|12216|0
1654137280000|2022-06-02 02:34:40|12256.1|12218.6|12256.1|12218.6|12256.1|12218.6|12256.1|12218.6|0
1654137290000|2022-06-02 02:34:50|12256|12218.5|12251.1|12213.6|12256.5|12219|12251.1|12213.6|0
1654137300000|2022-06-02 02:35:00|12250.5|12213|12238.8|12201.3|12250.5|12213|12238.8|12201.3|0
1654137310000|2022-06-02 02:35:10|12237.8|12200.3|12237.8|12200.3|12237.8|12200.3|12237.8|12200.3|0
1654137360000|2022-06-02 02:36:00|12229|12204|12229|12204|12229|12204|12229|12204|0
1654137370000|2022-06-02 02:36:10|12222.5|12207.5|12262.6|12225.1|12263.4|12225.9|12222.5|12207.5|1
1654137390000|2022-06-02 02:36:30|12261.9|12224.4|12263.8|12248.8|12266.4|12248.8|12261.9|12224.4|0
1654137400000|2022-06-02 02:36:40|12264.3|12249.3|12264.3|12249.3|12264.3|12249.3|12264.3|12249.3|0
1654137410000|2022-06-02 02:36:50|12265.5|12250.5|12266.9|12251.9|12267.8|12252.8|12265.5|12250.5|0
1654137420000|2022-06-02 02:37:00|12266.6|12251.6|12271.4|12246.4|12271.4|12254.1|12266.3|12246.4|2
1654137430000|2022-06-02 02:37:10|12270.8|12245.8|12284.1|12246.6|12284.1|12246.6|12270.8|12245.8|21
1654137440000|2022-06-02 02:37:20|12284.4|12246.9|12285.1|12247.6|12285.1|12247.6|12284.4|12246.9|0
1654137450000|2022-06-02 02:37:30|12283.7|12246.2|12283.7|12246.2|12283.7|12246.2|12283.7|12246.2|1
1654137460000|2022-06-02 02:37:40|12284|12246.5|12284.6|12247.1|12287.1|12255.3|12279|12246.5|9
1654137480000|2022-06-02 02:38:00|12284.5|12247|12284.5|12247|12284.5|12247|12284.5|12247|0
1654137490000|2022-06-02 02:38:10|12285.2|12247.7|12284.7|12247.2|12285.4|12247.9|12284.5|12247|0
1654137500000|2022-06-02 02:38:20|12285|12247.5|12285|12247.5|12285|12247.5|12285|12247.5|0
1654137510000|2022-06-02 02:38:30|12285.4|12247.9|12285.4|12247.9|12285.7|12248.2|12285.4|12247.9|0
1654137540000|2022-06-02 02:39:00|12286|12248.5|12286.4|12248.9|12286.4|12248.9|12286|12248.5|0
1654137550000|2022-06-02 02:39:10|12286|12248.5|12286|12248.5|12286|12248.5|12286|12248.5|0
1654137560000|2022-06-02 02:39:20|12281.6|12256.6|12286.5|12249|12286.7|12256.6|12281.6|12249|0
1654137580000|2022-06-02 02:39:40|12287|12249.5|12288|12250.5|12288|12250.5|12287|12249.5|0
1654137590000|2022-06-02 02:39:50|12287.5|12250|12288.2|12250.7|12288.2|12250.7|12287.5|12250|0
1654137600000|2022-06-02 02:40:00|12286.5|12249|12286.5|12249|12286.5|12249|12286.5|12249|0
1654137720000|2022-06-02 02:42:00|12286.6|12249.1|12286.5|12249|12287.6|12250.1|12286.5|12249|0
1654137760000|2022-06-02 02:42:40|12286.3|12248.8|12286|12248.5|12286.3|12248.8|12286|12248.5|0
1654137770000|2022-06-02 02:42:50|12286.5|12249|12286|12248.5|12286.5|12249|12286|12248.5|0
1654137780000|2022-06-02 02:43:00|12287|12249.5|12287|12249.5|12287|12249.5|12287|12249.5|0
1654137790000|2022-06-02 02:43:10|12286.9|12249.4|12286.9|12249.4|12286.9|12249.4|12286.9|12249.4|0
1654137810000|2022-06-02 02:43:30|12287.3|12249.8|12282.2|12257.2|12287.3|12257.2|12282.2|12249.8|0
1654137820000|2022-06-02 02:43:40|12287.9|12250.4|12282.9|12257.9|12287.9|12257.9|12282.2|12250.4|0
1654137830000|2022-06-02 02:43:50|12283|12258|12282.9|12257.9|12283.9|12258.9|12282.9|12257.9|0
1654137840000|2022-06-02 02:44:00|12281.9|12256.9|12282|12257|12282|12257|12281.9|12256.9|0
1654137920000|2022-06-02 02:45:20|||||||||1
1654137950000|2022-06-02 02:45:50|12278.7|12263.7|12278.7|12263.7|12278.7|12263.7|12278.7|12263.7|0
1654137960000|2022-06-02 02:46:00|12280.3|12265.3|12286.5|12261.5|12286.5|12265.3|12280.3|12261.5|1
1654137980000|2022-06-02 02:46:20|12297.2|12259.7|12288|12263|12297.2|12263.7|12288|12257.1|0
1654137990000|2022-06-02 02:46:30|12295.2|12257.7|12288|12263|12295.2|12263|12288|12257.7|0
1654138000000|2022-06-02 02:46:40|12295.2|12257.7|12295.2|12257.7|12295.2|12263|12288|12257.7|0
1654138020000|2022-06-02 02:47:00|12295.9|12258.4|12295.9|12258.4|12295.9|12258.4|12295.9|12258.4|0
1654138030000|2022-06-02 02:47:10|12289.1|12264.1|12295.6|12258.1|12295.6|12264.1|12289.1|12258.1|0
1654138050000|2022-06-02 02:47:30|12295.9|12258.4|12295.9|12258.4|12295.9|12258.4|12295.9|12258.4|0
1654138060000|2022-06-02 02:47:40|12288.1|12263.1|12295.9|12258.4|12295.9|12264.1|12288.1|12258.4|0
1654138070000|2022-06-02 02:47:50|12289.1|12264.1|12295.9|12258.4|12295.9|12264.5|12289.1|12258.4|0
1654138080000|2022-06-02 02:48:00|12289|12264|12287.1|12262.1|12295.9|12264|12287.1|12258.4|0
1654138110000|2022-06-02 02:48:30|12286.8|12261.8|12286.8|12261.8|12286.8|12261.8|12286.8|12261.8|0
1654138170000|2022-06-02 02:49:30|12281.3|12266.3|12280.8|12265.8|12281.3|12266.3|12280.8|12265.8|0
1654138180000|2022-06-02 02:49:40|12281.3|12266.3|12281.3|12266.3|12281.3|12266.3|12279.3|12264.3|0
1654138190000|2022-06-02 02:49:50|12280.9|12265.9|12281.3|12266.3|12281.3|12266.3|12280.3|12265.3|0
1654138210000|2022-06-02 02:50:10|12281.9|12266.9|12281.9|12266.9|12281.9|12266.9|12281.9|12266.9|0
1654138220000|2022-06-02 02:50:20|12281.4|12266.4|12280.6|12265.6|12281.9|12266.9|12280.6|12265.6|0
1654138230000|2022-06-02 02:50:30|12281.1|12266.1|12281.4|12266.4|12281.4|12266.4|12281.1|12266.1|0
1654138250000|2022-06-02 02:50:50|12280.9|12265.9|12279.6|12264.6|12280.9|12265.9|12279.6|12264.6|0
1654138270000|2022-06-02 02:51:10|12279.9|12264.9|12279.9|12264.9|12279.9|12264.9|12279.9|12264.9|0
1654138280000|2022-06-02 02:51:20|12277.6|12262.6|12277.6|12262.6|12277.6|12262.6|12277.6|12262.6|0
1654138290000|2022-06-02 02:51:30|12279.6|12264.6|12279.6|12264.6|12279.6|12264.6|12279.6|12264.6|0
1654138300000|2022-06-02 02:51:40|12279.5|12264.5|12279.5|12264.5|12279.5|12264.5|12279.5|12264.5|0
1654138320000|2022-06-02 02:52:00|12279.9|12264.9|12279.7|12264.7|12279.9|12264.9|12278.2|12263.2|0
1654138330000|2022-06-02 02:52:10|12279.5|12264.5|12279.5|12264.5|12279.5|12264.5|12279.5|12264.5|0
1654138340000|2022-06-02 02:52:20|12277.5|12262.5|12277.5|12262.5|12280|12265|12277.5|12262.5|0
1654138350000|2022-06-02 02:52:30|12279.9|12264.9|12279.9|12264.9|12279.9|12264.9|12279.9|12264.9|0
1654138360000|2022-06-02 02:52:40|12279|12264|12277.5|12262.5|12279.9|12264.9|12277.5|12262.5|0
1654138370000|2022-06-02 02:52:50|12280|12265|12280|12265|12280|12265|12279.2|12264.2|0
1654138390000|2022-06-02 02:53:10|12279.2|12264.2|12280|12265|12280|12265|12278.7|12263.7|0
1654138400000|2022-06-02 02:53:20|12279.2|12264.2|12278.7|12263.7|12279.2|12264.2|12278.7|12263.7|0
1654138410000|2022-06-02 02:53:30|12279|12264|12276|12261|12280|12265|12276|12261|0
1654138420000|2022-06-02 02:53:40|12294.6|12257.1|12277.8|12262.8|12294.9|12262.8|12277.8|12251.6|1
1654138430000|2022-06-02 02:53:50|12283.5|12268.5|12297.4|12259.9|12297.4|12268.5|12283.5|12259.9|0
1654138440000|2022-06-02 02:54:00|12280|12265|12286.3|12261.3|12297.8|12265|12280|12253.8|0
1654138450000|2022-06-02 02:54:10|12290.3|12265.3|12279.8|12264.8|12298.4|12269.8|12279.8|12255.9|0
1654138460000|2022-06-02 02:54:20|12280.8|12265.8|12287.5|12262.5|12287.5|12265.8|12280.8|12261.3|0
1654138470000|2022-06-02 02:54:30|12283.3|12268.3|12299.4|12261.9|12299.4|12271.3|12281.8|12261.9|0
1654138480000|2022-06-02 02:54:40|12290.3|12265.3|12298.4|12260.9|12298.4|12267.2|12286.3|12260.9|0
1654138490000|2022-06-02 02:54:50|12287.8|12262.8|12290.8|12265.8|12298.4|12265.8|12287.8|12260.9|0
1654138500000|2022-06-02 02:55:00|12287.8|12262.8|12287.8|12262.8|12287.8|12262.8|12287.8|12262.8|0
1654138510000|2022-06-02 02:55:10|12298.4|12260.9|12298.4|12260.9|12298.4|12265.8|12287.8|12260.9|0
1654138520000|2022-06-02 02:55:20|12287.8|12262.8|12294.7|12257.2|12298.4|12262.8|12286.8|12257.2|0
1654138530000|2022-06-02 02:55:30|12298.4|12260.9|12298.4|12260.9|12298.4|12261.8|12286.8|12260.9|0
1654138560000|2022-06-02 02:56:00|12298.5|12261|12286.5|12261.5|12298.5|12265.9|12286.5|12257.4|0
1654138570000|2022-06-02 02:56:10|12286.3|12261.3|12280.6|12265.6|12298.4|12265.6|12280.6|12260.2|1
1654138580000|2022-06-02 02:56:20|12284.8|12269.8|12284.8|12269.8|12284.8|12269.8|12284.8|12269.8|0
1654138590000|2022-06-02 02:56:30|12280.3|12265.3|12283.1|12268.1|12283.1|12268.1|12279.3|12264.3|0
1654138600000|2022-06-02 02:56:40|12279.3|12264.3|12279.3|12264.3|12283.1|12268.1|12279.3|12264.3|0
1654138610000|2022-06-02 02:56:50|12282.8|12267.8|12275.4|12260.4|12282.8|12267.8|12275.4|12260.4|1
1654138620000|2022-06-02 02:57:00|12282.1|12257.1|12289.8|12252.3|12294|12258.6|12281.9|12252.3|0
1654138630000|2022-06-02 02:57:10|12290.3|12252.8|12295.3|12257.8|12295.3|12258.6|12283.6|12252.8|0
1654138640000|2022-06-02 02:57:20|12295.7|12258.2|12295.7|12258.2|12295.7|12258.2|12295.7|12258.2|0
1654138650000|2022-06-02 02:57:30|12290.4|12265.4|12290.4|12265.4|12290.4|12265.4|12290.4|12265.4|0
1654138660000|2022-06-02 02:57:40|12290.3|12265.3|12290.3|12265.3|12290.3|12265.3|12290.3|12265.3|0
1654138670000|2022-06-02 02:57:50|12288.1|12263.1|12290.7|12265.7|12290.8|12265.8|12288.1|12263.1|0
1654138690000|2022-06-02 02:58:10|12281.4|12266.4|12290.7|12265.7|12290.7|12266.4|12281.4|12265.7|0
1654138720000|2022-06-02 02:58:40|12284.9|12269.9|12284.2|12269.2|12284.9|12269.9|12284.2|12269.2|1
1654138730000|2022-06-02 02:58:50|12283.9|12268.9|12279.2|12264.2|12283.9|12268.9|12279.2|12264.2|0
1654138740000|2022-06-02 02:59:00|12279.4|12264.4|12279.6|12264.6|12282|12267|12279.2|12264.2|0
1654138750000|2022-06-02 02:59:10|12282|12267|12279.2|12264.2|12282|12267|12279.2|12264.2|0
1654138760000|2022-06-02 02:59:20|12282|12267|12279.5|12264.5|12282|12267|12279|12264|0
1654138770000|2022-06-02 02:59:30|12279.7|12264.7|12279.7|12264.7|12279.7|12264.7|12279.7|12264.7|0
1654138780000|2022-06-02 02:59:40|12282|12267|12281.9|12266.9|12282|12267|12281.9|12266.9|0
1654138790000|2022-06-02 02:59:50|12282|12267|12282|12267|12282|12267|12279.5|12264.5|0
1654138800000|2022-06-02 03:00:00|12281.9|12266.9|12288|12263|12288|12267|12281.5|12263|1
1654138810000|2022-06-02 03:00:10|12288.9|12263.9|12289.2|12264.2|12289.2|12264.2|12288.9|12263.9|0
1654138840000|2022-06-02 03:00:40|12288.9|12263.9|12288.9|12263.9|12288.9|12263.9|12288.9|12263.9|0
1654138850000|2022-06-02 03:00:50|12280.2|12265.2|12280.2|12265.2|12280.2|12265.2|12280.2|12265.2|0
1654138860000|2022-06-02 03:01:00|12289.2|12264.2|12289.2|12264.2|12289.2|12268|12280|12261.5|0
1654138880000|2022-06-02 03:01:20|12283|12268|12283|12268|12283|12268|12283|12268|0
1654138890000|2022-06-02 03:01:30|12280|12265|12285.9|12260.9|12289.2|12265.2|12279.7|12260.9|0
1654138900000|2022-06-02 03:01:40|12279.7|12264.7|12288.8|12263.8|12288.8|12264.7|12279.2|12263.8|0
1654138910000|2022-06-02 03:01:50|12282.7|12267.7|12279.7|12264.7|12288.8|12267.7|12279.7|12263.8|0
1654138920000|2022-06-02 03:02:00|12288.8|12263.8|12289.2|12264.2|12289.2|12268.8|12282.7|12263.8|0
1654138930000|2022-06-02 03:02:10|12284.6|12269.6|12291|12266|12291|12269.6|12278.8|12258.8|0
1654138980000|2022-06-02 03:03:00|12291.6|12266.6|12291.6|12266.6|12291.6|12266.6|12291.6|12266.6|0
1654139000000|2022-06-02 03:03:20|12280.3|12265.3|12280.3|12265.3|12280.3|12265.3|12280.3|12265.3|0
1654139040000|2022-06-02 03:04:00|12280.5|12265.5|12280.5|12265.5|12280.5|12265.5|12280.5|12265.5|0
1654139060000|2022-06-02 03:04:20|12276.5|12261.5|12276.5|12261.5|12276.5|12261.5|12276.5|12261.5|0
1654139070000|2022-06-02 03:04:30|12277.3|12262.3|12277.3|12262.3|12277.3|12262.3|12277.3|12262.3|0
1654139090000|2022-06-02 03:04:50|12289.8|12264.8|12289.8|12264.8|12289.8|12264.8|12289.8|12264.8|0
1654139110000|2022-06-02 03:05:10|12294.8|12257.3|12294.8|12257.3|12294.8|12257.3|12294.8|12257.3|1
1654139130000|2022-06-02 03:05:30|12295.2|12257.7|12273.4|12258.4|12295.2|12259.9|12273.4|12257.7|0
1654139140000|2022-06-02 03:05:40|12294.7|12257.2|12293.7|12256.2|12294.7|12257.2|12293.7|12256.2|1
1654139170000|2022-06-02 03:06:10|12295|12257.5|12295|12257.5|12295|12257.5|12295|12257.5|0
1654139190000|2022-06-02 03:06:30|12293.3|12255.8|12293.5|12256|12293.5|12256|12293.3|12255.8|0
1654139200000|2022-06-02 03:06:40|12295.8|12258.3|12295.8|12258.3|12295.8|12258.3|12295.8|12258.3|0
1654139210000|2022-06-02 03:06:50|12292.5|12255|12292.3|12254.8|12292.5|12255|12292.3|12254.8|2
1654139220000|2022-06-02 03:07:00|12295.3|12257.8|12285|12260|12295.3|12260|12285|12257.8|0
1654139230000|2022-06-02 03:07:10|12282|12257|12282|12257|12282|12257|12282|12257|0
1654139250000|2022-06-02 03:07:30|12280.7|12255.7|12280.7|12255.7|12280.7|12255.7|12280.7|12255.7|0
1654139260000|2022-06-02 03:07:40|12275.4|12260.4|12275.4|12260.4|12275.4|12260.4|12275.4|12260.4|0
1654139300000|2022-06-02 03:08:20|12274|12259|12274|12259|12274|12259|12274|12259|0
1654139310000|2022-06-02 03:08:30|12273.8|12258.8|12274|12259|12274|12259|12273.8|12258.8|1
1654139460000|2022-06-02 03:11:00|12274.3|12259.3|12274.3|12259.3|12274.3|12259.3|12274.3|12259.3|0
1654139490000|2022-06-02 03:11:30|12273.6|12258.6|12273.6|12258.6|12273.6|12258.6|12273.6|12258.6|0
1654139500000|2022-06-02 03:11:40|12273.9|12258.9|12273.9|12258.9|12273.9|12258.9|12273.9|12258.9|0
1654139590000|2022-06-02 03:13:10|12274.4|12259.4|12274.1|12259.1|12274.4|12259.4|12273.9|12258.9|0
1654139610000|2022-06-02 03:13:30|12274.4|12259.4|12274.4|12259.4|12274.4|12259.4|12274.4|12259.4|0
1654139680000|2022-06-02 03:14:40|12274.5|12259.5|12274.5|12259.5|12274.5|12259.5|12274.5|12259.5|0
1654139700000|2022-06-02 03:15:00|12275.5|12260.5|12275.4|12260.4|12275.5|12260.5|12275.4|12260.4|1
1654139720000|2022-06-02 03:15:20|12275.5|12260.5|12275.5|12260.5|12275.5|12260.5|12275.5|12260.5|0
1654139750000|2022-06-02 03:15:50|12274.4|12259.4|12272.7|12257.7|12274.4|12259.4|12272.7|12257.7|0
1654139760000|2022-06-02 03:16:00|12272.9|12257.9|12267.5|12252.5|12272.9|12257.9|12267.5|12252.5|10
1654139770000|2022-06-02 03:16:10|12267.2|12252.2|12273.5|12236|12273.5|12252.2|12267.2|12236|1
1654139780000|2022-06-02 03:16:20|12273.3|12235.8|12263.9|12238.9|12273.3|12238.9|12263.9|12235.8|0
1654139790000|2022-06-02 03:16:30|12268.1|12230.6|12266.8|12229.3|12268.1|12230.6|12266.6|12229.1|0
1654139800000|2022-06-02 03:16:40|12266.6|12229.1|12259.5|12234.5|12266.6|12234.5|12259.5|12226.9|0
1654139810000|2022-06-02 03:16:50|12260.7|12235.7|12260.9|12235.9|12260.9|12235.9|12260.7|12235.7|0
1654139840000|2022-06-02 03:17:20|12251.5|12236.5|12251.5|12236.5|12251.5|12236.5|12251.5|12236.5|0
1654139870000|2022-06-02 03:17:50|12251.3|12236.3|12251.3|12236.3|12251.3|12236.3|12251.3|12236.3|0
1654139940000|2022-06-02 03:19:00|12251|12236|12248.5|12233.5|12251|12236|12248.5|12233.5|1
1654139950000|2022-06-02 03:19:10|12249|12234|12260.6|12223.1|12260.6|12236.6|12247.5|12223.1|0
1654139960000|2022-06-02 03:19:20|12251.8|12236.8|12251.8|12236.8|12251.8|12236.8|12251.8|12236.8|0
1654139970000|2022-06-02 03:19:30|12248.5|12233.5|12252|12237|12252|12237|12248.5|12233.5|0
1654139980000|2022-06-02 03:19:40|12261.2|12223.7|12249.8|12234.8|12261.2|12234.8|12249.8|12221.7|0
1654140000000|2022-06-02 03:20:00|12251.8|12236.8|12252|12237|12252|12237|12251.8|12236.8|0
1654140010000|2022-06-02 03:20:10|12252.5|12237.5|12252.5|12237.5|12252.5|12237.5|12252.5|12237.5|0
1654140060000|2022-06-02 03:21:00|12252.4|12237.4|12252.4|12237.4|12252.4|12237.4|12252.4|12237.4|0
1654140110000|2022-06-02 03:21:50|12253.3|12238.3|12253.3|12238.3|12253.3|12238.3|12253.3|12238.3|0
1654140140000|2022-06-02 03:22:20|12255.6|12240.6|12256.9|12241.9|12256.9|12241.9|12255.6|12240.6|1
1654140150000|2022-06-02 03:22:30|12263.6|12248.6|12267.7|12252.7|12267.7|12252.7|12263.6|12248.6|1
1654140180000|2022-06-02 03:23:00|12267.9|12252.9|12267.9|12252.9|12267.9|12252.9|12267.9|12252.9|0
1654140190000|2022-06-02 03:23:10|12267.4|12252.4|12267.7|12252.7|12267.7|12252.7|12267.4|12252.4|0
1654140200000|2022-06-02 03:23:20|12267.4|12252.4|12267.4|12252.4|12267.4|12252.4|12267.4|12252.4|0
1654140210000|2022-06-02 03:23:30|12262.9|12247.9|12262.9|12247.9|12262.9|12247.9|12262.9|12247.9|1
1654140220000|2022-06-02 03:23:40|12252.4|12237.4|12252.9|12237.9|12252.9|12237.9|12251.4|12236.4|0
1654140230000|2022-06-02 03:23:50|12266.2|12228.7|12271.6|12234.1|12271.6|12234.1|12266.2|12228.7|0
1654140240000|2022-06-02 03:24:00|12272|12234.5|12272|12234.5|12272|12234.5|12272|12234.5|0
1654140250000|2022-06-02 03:24:10|12264.7|12227.2|12250.4|12235.4|12264.7|12235.4|12250.4|12227.2|1
1654140260000|2022-06-02 03:24:20|12271.8|12234.3|12271.8|12234.3|12271.8|12234.3|12271.8|12234.3|0
1654140270000|2022-06-02 03:24:30|12272.1|12234.6|12272.4|12234.9|12272.4|12236.2|12249.7|12227.3|1
1654140300000|2022-06-02 03:25:00|12274.8|12237.3|12274.8|12237.3|12274.8|12237.3|12274.8|12237.3|0
1654140310000|2022-06-02 03:25:10|12250.2|12235.2|12250.2|12235.2|12250.2|12235.2|12250.2|12235.2|0
1654140320000|2022-06-02 03:25:20|12270.3|12232.8|12250.9|12235.9|12275.1|12246|12250.9|12232.8|0
1654140330000|2022-06-02 03:25:30|12250.2|12235.2|12269.9|12232.4|12269.9|12235.2|12250.2|12226.8|0
1654140350000|2022-06-02 03:25:50|12250.2|12235.2|12269.9|12232.4|12269.9|12235.2|12250.2|12232.4|0
1654140360000|2022-06-02 03:26:00|||||||||1
1654140370000|2022-06-02 03:26:10|12270.3|12232.8|12248.4|12233.4|12270.3|12233.4|12248.4|12232.8|3
1654140380000|2022-06-02 03:26:20|12262.1|12224.6|12268.4|12230.9|12268.4|12230.9|12262.1|12224.6|0
1654140390000|2022-06-02 03:26:30|12254.8|12239.8|12268.3|12230.8|12268.6|12239.8|12248.3|12224.6|0
1654140400000|2022-06-02 03:26:40|12268.6|12231.1|12266.9|12229.4|12268.6|12231.1|12252.7|12215.2|12
1654140600000|2022-06-02 03:30:00|12266.8|12229.3|12266.8|12229.3|12266.8|12229.3|12266.8|12229.3|0
1654140800000|2022-06-02 03:33:20|12265.9|12228.4|12258.8|12221.3|12265.9|12228.4|12258.8|12221.3|0
1654140810000|2022-06-02 03:33:30|12258.1|12220.6|12255.8|12218.3|12258.1|12220.6|12255.8|12218.3|0
1654140820000|2022-06-02 03:33:40|12254.6|12217.1|12254.6|12217.1|12254.6|12217.1|12254.6|12217.1|0
1654140900000|2022-06-02 03:35:00|12255.2|12217.7|12255.2|12217.7|12255.2|12217.7|12255.2|12217.7|0
1654140940000|2022-06-02 03:35:40|12251.6|12214.1|12251.6|12214.1|12251.6|12214.1|12251.6|12214.1|0
1654140960000|2022-06-02 03:36:00|12252.2|12214.7|12252.2|12214.7|12252.2|12214.7|12252.2|12214.7|0
1654140980000|2022-06-02 03:36:20|12253.1|12215.6|12252.1|12214.6|12253.1|12215.6|12252.1|12214.6|0
1654140990000|2022-06-02 03:36:30|12251.1|12213.6|12251.1|12213.6|12251.1|12213.6|12251.1|12213.6|0
1654141020000|2022-06-02 03:37:00|12251.7|12214.2|12242.3|12217.3|12251.7|12217.3|12242.3|12212.2|0
1654141050000|2022-06-02 03:37:30|12240.9|12215.9|12240.9|12215.9|12240.9|12215.9|12240.9|12215.9|0
1654141060000|2022-06-02 03:37:40|12241.3|12216.3|12241.3|12216.3|12241.3|12216.3|12241.3|12216.3|0
1654141070000|2022-06-02 03:37:50|12235.8|12220.8|12235.8|12220.8|12235.8|12220.8|12235.8|12220.8|0
1654141090000|2022-06-02 03:38:10|12234.8|12219.8|12234.8|12219.8|12234.8|12219.8|12234.8|12219.8|0
1654141120000|2022-06-02 03:38:40|12234.4|12219.4|12234.4|12219.4|12234.4|12219.4|12234.4|12219.4|0
1654141140000|2022-06-02 03:39:00|12232.1|12217.1|12230.1|12215.1|12232.1|12217.1|12230.1|12215.1|0
1654141190000|2022-06-02 03:39:50|12226.8|12211.8|12225.1|12210.1|12226.8|12211.8|12225.1|12210.1|1
1654141270000|2022-06-02 03:41:10|12225|12210|12225|12210|12225|12210|12225|12210|0
1654141280000|2022-06-02 03:41:20|12223|12208|12223|12208|12223|12208|12223|12208|1
1654141310000|2022-06-02 03:41:50|12221.7|12206.7|12221.7|12206.7|12221.7|12206.7|12221.7|12206.7|2
1654141320000|2022-06-02 03:42:00|12221|12206|12221|12206|12221|12206|12221|12206|1
1654141360000|2022-06-02 03:42:40|12220.8|12205.8|12220.8|12205.8|12220.8|12205.8|12220.8|12205.8|0
1654141370000|2022-06-02 03:42:50|12220.3|12205.3|12220.3|12205.3|12220.3|12205.3|12220.3|12205.3|1
1654141410000|2022-06-02 03:43:30|12220.5|12205.5|12220|12205|12220.5|12205.5|12220|12205|0
1654141460000|2022-06-02 03:44:20|12219.9|12204.9|12218.4|12203.4|12219.9|12204.9|12218.4|12203.4|2
1654141470000|2022-06-02 03:44:30|12218.6|12203.6|12218.6|12203.6|12218.6|12203.6|12218.6|12203.6|5
1654141560000|2022-06-02 03:46:00|12218.7|12203.7|12218.7|12203.7|12218.7|12203.7|12218.7|12203.7|0
1654141610000|2022-06-02 03:46:50|12219.2|12204.2|12219.4|12204.4|12219.4|12204.4|12218.7|12203.7|1
1654141620000|2022-06-02 03:47:00|||||||||4
1654141650000|2022-06-02 03:47:30|12210.7|12195.7|12210.7|12195.7|12210.7|12195.7|12210.7|12195.7|7
1654141680000|2022-06-02 03:48:00|12212.7|12197.7|12212.7|12197.7|12212.7|12197.7|12212.7|12197.7|7
1654141710000|2022-06-02 03:48:30|12213.2|12198.2|12215.2|12200.2|12215.2|12200.2|12213.2|12198.2|0
1654141720000|2022-06-02 03:48:40|12215.9|12200.9|12216.2|12201.2|12216.2|12201.2|12215.9|12200.9|0
1654141730000|2022-06-02 03:48:50|12211|12196|12206.2|12191.2|12211|12196|12206.2|12191.2|63
1654141740000|2022-06-02 03:49:00|12206|12191|12206|12191|12206|12191|12206|12191|2
1654141780000|2022-06-02 03:49:40|12204.3|12189.3|12204.3|12189.3|12204.3|12189.3|12204.3|12189.3|0
1654141800000|2022-06-02 03:50:00|12206|12191|12206|12191|12206|12191|12206|12191|0
1654141810000|2022-06-02 03:50:10|12205.3|12190.3|12205.3|12190.3|12205.3|12190.3|12205.3|12190.3|0
1654141820000|2022-06-02 03:50:20|||||||||3
1654141840000|2022-06-02 03:50:40|||||||||1
1654141850000|2022-06-02 03:50:50|||||||||1
1654141890000|2022-06-02 03:51:30|12205.6|12190.6|12205.6|12190.6|12205.6|12190.6|12205.6|12190.6|1
1654141900000|2022-06-02 03:51:40|||||||||5
1654141920000|2022-06-02 03:52:00|12205.3|12190.3|12205.3|12190.3|12205.3|12190.3|12205.3|12190.3|1
1654141930000|2022-06-02 03:52:10|12206.1|12191.1|12206.8|12191.8|12206.8|12191.8|12206.1|12191.1|0
1654142050000|2022-06-02 03:54:10|12207.2|12192.2|12207.2|12192.2|12207.2|12192.2|12207.2|12192.2|0
1654142070000|2022-06-02 03:54:30|12207.1|12192.1|12207.1|12192.1|12207.1|12192.1|12207.1|12192.1|0
1654142090000|2022-06-02 03:54:50|12207.9|12192.9|12207.9|12192.9|12207.9|12192.9|12207.9|12192.9|0
1654142100000|2022-06-02 03:55:00|12221.5|12184|12214.9|12189.9|12221.5|12189.9|12214.9|12184|6
1654142120000|2022-06-02 03:55:20|12215.2|12190.2|12215.2|12190.2|12215.2|12190.2|12215.2|12190.2|0
1654142160000|2022-06-02 03:56:00|12215.7|12190.7|12215.7|12190.7|12215.7|12190.7|12215.7|12190.7|1
1654142170000|2022-06-02 03:56:10|12215.4|12190.4|12214.9|12189.9|12215.4|12190.4|12214.9|12189.9|1
1654142230000|2022-06-02 03:57:10|12215|12190|12215|12190|12215|12190|12215|12190|0
1654142240000|2022-06-02 03:57:20|12215.2|12190.2|12215.2|12190.2|12215.2|12190.2|12215.2|12190.2|0
1654142260000|2022-06-02 03:57:40|12210.5|12195.5|12210.5|12195.5|12210.5|12195.5|12210.5|12195.5|0
1654142270000|2022-06-02 03:57:50|12216|12191|12210.8|12195.8|12216|12195.8|12210.8|12191|0
1654142290000|2022-06-02 03:58:10|12216|12191|12210.8|12195.8|12216|12195.8|12210.8|12191|0
1654142410000|2022-06-02 04:00:10|12210.1|12195.1|12210.1|12195.1|12210.1|12195.1|12210.1|12195.1|0
1654142540000|2022-06-02 04:02:20|||||||||1
1654142650000|2022-06-02 04:04:10|12210|12195|12210|12195|12210|12195|12210|12195|0
1654142700000|2022-06-02 04:05:00|12209.7|12194.7|12209.7|12194.7|12209.7|12194.7|12209.7|12194.7|0
1654142730000|2022-06-02 04:05:30|12209.5|12194.5|12209.2|12194.2|12209.5|12194.5|12209.2|12194.2|0
1654142800000|2022-06-02 04:06:40|12207.2|12192.2|12207.2|12192.2|12207.2|12192.2|12207.2|12192.2|0
1654142850000|2022-06-02 04:07:30|12207.1|12192.1|12207.1|12192.1|12207.1|12192.1|12207.1|12192.1|0
1654142880000|2022-06-02 04:08:00|12208|12193|12203.3|12188.3|12209.6|12194.6|12203.3|12188.3|0
1654142890000|2022-06-02 04:08:10|12203|12188|12203|12188|12203|12188|12203|12188|0
1654142910000|2022-06-02 04:08:30|12213.5|12188.5|12213.5|12188.5|12213.5|12188.5|12213.5|12188.5|1
1654142950000|2022-06-02 04:09:10|12213.4|12188.4|12213.4|12188.4|12213.4|12188.4|12213.4|12188.4|0
1654143030000|2022-06-02 04:10:30|12213.6|12188.6|12213.6|12188.6|12213.6|12188.6|12213.6|12188.6|0
1654143040000|2022-06-02 04:10:40|12213.4|12188.4|12213.4|12188.4|12213.4|12188.4|12213.4|12188.4|0
1654143080000|2022-06-02 04:11:20|12208.2|12193.2|12213.1|12188.1|12213.1|12193.2|12208.2|12188.1|0
1654143150000|2022-06-02 04:12:30|12213|12188|12213|12188|12213|12188|12213|12188|0
1654143400000|2022-06-02 04:16:40|12212.3|12187.3|12212.3|12187.3|12212.3|12187.3|12212.3|12187.3|0
1654143430000|2022-06-02 04:17:10|12212.8|12187.8|12212.8|12187.8|12212.8|12187.8|12212.8|12187.8|0
1654143520000|2022-06-02 04:18:40|12212.7|12187.7|12212.7|12187.7|12212.7|12187.7|12212.7|12187.7|0
1654143610000|2022-06-02 04:20:10|12212.9|12187.9|12212.9|12187.9|12212.9|12187.9|12212.9|12187.9|0
1654143620000|2022-06-02 04:20:20|12212.7|12187.7|12212.7|12187.7|12212.7|12187.7|12212.7|12187.7|0
1654143810000|2022-06-02 04:23:30|12212.6|12187.6|12212.6|12187.6|12212.6|12187.6|12212.6|12187.6|0
1654143820000|2022-06-02 04:23:40|12212.8|12187.8|12212.8|12187.8|12212.8|12187.8|12212.8|12187.8|0
1654143830000|2022-06-02 04:23:50|12212.6|12187.6|12212.6|12187.6|12212.6|12187.6|12212.6|12187.6|0
1654143880000|2022-06-02 04:24:40|12212.8|12187.8|12212.6|12187.6|12212.8|12187.8|12212.6|12187.6|0
1654143980000|2022-06-02 04:26:20|12212.8|12187.8|12212.8|12187.8|12212.8|12187.8|12212.8|12187.8|0
1654144000000|2022-06-02 04:26:40|12212.7|12187.7|12212.7|12187.7|12212.7|12187.7|12212.7|12187.7|0
1654144030000|2022-06-02 04:27:10|12213.4|12188.4|12213.4|12188.4|12213.4|12188.4|12213.4|12188.4|0
1654144150000|2022-06-02 04:29:10|12208.2|12193.2|12207.9|12192.9|12208.2|12193.2|12207.9|12192.9|0
1654144180000|2022-06-02 04:29:40|12207.8|12192.8|12207.5|12192.5|12207.8|12192.8|12207.5|12192.5|0
1654144200000|2022-06-02 04:30:00|12207.3|12192.3|12207.3|12192.3|12207.3|12192.3|12207.3|12192.3|1
1654144470000|2022-06-02 04:34:30|12207.2|12192.2|12205.2|12190.2|12207.2|12192.2|12204.7|12189.7|0
1654144480000|2022-06-02 04:34:40|12205.1|12190.1|12204.1|12189.1|12205.1|12190.1|12204.1|12189.1|0
1654144490000|2022-06-02 04:34:50|12204.6|12189.6|12204.6|12189.6|12204.6|12189.6|12204.6|12189.6|0
1654144530000|2022-06-02 04:35:30|12203.9|12188.9|12203.9|12188.9|12203.9|12188.9|12203.9|12188.9|0
1654144540000|2022-06-02 04:35:40|12203.4|12188.4|12203.1|12188.1|12203.4|12188.4|12203.1|12188.1|1
1654144570000|2022-06-02 04:36:10|12203.4|12188.4|12203.4|12188.4|12203.4|12188.4|12203.4|12188.4|0
1654144580000|2022-06-02 04:36:20|12202.9|12187.9|12203|12188|12203|12188|12202.9|12187.9|4
1654144650000|2022-06-02 04:37:30|12207.7|12182.7|12207.7|12182.7|12207.7|12182.7|12207.7|12182.7|5
1654144660000|2022-06-02 04:37:40|12201.2|12186.2|12201.2|12186.2|12201.2|12186.2|12201.2|12186.2|0
1654144680000|2022-06-02 04:38:00|12197.8|12182.8|12197.8|12182.8|12199.8|12184.8|12197.8|12182.8|0
1654144700000|2022-06-02 04:38:20|12199.8|12184.8|12198.8|12183.8|12199.8|12184.8|12198.8|12183.8|0
1654144740000|2022-06-02 04:39:00|12198.6|12183.6|12198.6|12183.6|12198.6|12183.6|12198.6|12183.6|0
1654144780000|2022-06-02 04:39:40|12195.1|12180.1|12195.1|12180.1|12195.1|12180.1|12195.1|12180.1|1
1654144800000|2022-06-02 04:40:00|12194.8|12179.8|12194.8|12179.8|12194.8|12179.8|12194.8|12179.8|0
1654144810000|2022-06-02 04:40:10|12195.1|12180.1|12195.5|12180.5|12195.5|12180.5|12195.1|12180.1|0
1654144850000|2022-06-02 04:40:50|12193.9|12178.9|12193.9|12178.9|12193.9|12178.9|12193.9|12178.9|0
1654144980000|2022-06-02 04:43:00|12194.9|12179.9|12196.9|12181.9|12196.9|12181.9|12194.9|12179.9|0
1654144990000|2022-06-02 04:43:10|12197.4|12182.4|12197.4|12182.4|12197.4|12182.4|12197.4|12182.4|0
1654145000000|2022-06-02 04:43:20|12193.9|12178.9|12193.9|12178.9|12193.9|12178.9|12193.9|12178.9|1
1654145040000|2022-06-02 04:44:00|||||||||1
1654145110000|2022-06-02 04:45:10|12191.9|12176.9|12191.9|12176.9|12191.9|12176.9|12191.9|12176.9|0
1654145140000|2022-06-02 04:45:40|12191.8|12176.8|12191.8|12176.8|12191.8|12176.8|12191.8|12176.8|0
1654145190000|2022-06-02 04:46:30|12192|12177|12192|12177|12192|12177|12192|12177|0
1654145220000|2022-06-02 04:47:00|12191.7|12176.7|12191.5|12176.5|12191.7|12176.7|12191.5|12176.5|3
1654145250000|2022-06-02 04:47:30|||||||||2
1654145260000|2022-06-02 04:47:40|||||||||1
1654145270000|2022-06-02 04:47:50|12192.6|12177.6|12191.8|12176.8|12192.6|12177.6|12191.8|12176.8|1
1654145300000|2022-06-02 04:48:20|12191.3|12176.3|12191.3|12176.3|12191.3|12176.3|12191.3|12176.3|1
1654145310000|2022-06-02 04:48:30|12191.6|12176.6|12192|12177|12192|12177|12191.3|12176.3|2
1654145320000|2022-06-02 04:48:40|12192.3|12177.3|12192.3|12177.3|12192.3|12177.3|12192.3|12177.3|0
1654145430000|2022-06-02 04:50:30|12192.2|12177.2|12192.2|12177.2|12192.2|12177.2|12192.2|12177.2|0
1654145440000|2022-06-02 04:50:40|12190.7|12175.7|12190.7|12175.7|12190.7|12175.7|12190.7|12175.7|2
1654145450000|2022-06-02 04:50:50|||||||||2
1654145460000|2022-06-02 04:51:00|12191.4|12176.4|12191.4|12176.4|12191.4|12176.4|12191.4|12176.4|2
1654145470000|2022-06-02 04:51:10|12190.1|12175.1|12189.9|12174.9|12190.1|12175.1|12189.9|12174.9|1
1654145500000|2022-06-02 04:51:40|12190.2|12175.2|12190.2|12175.2|12190.2|12175.2|12190.2|12175.2|0
1654145640000|2022-06-02 04:54:00|12190.3|12175.3|12190.7|12175.7|12190.7|12175.7|12190.3|12175.3|0
1654145730000|2022-06-02 04:55:30|12190.6|12175.6|12190.6|12175.6|12190.6|12175.6|12190.6|12175.6|0
1654145760000|2022-06-02 04:56:00|12188.8|12173.8|12189.3|12174.3|12189.3|12174.3|12188.8|12173.8|29
1654145790000|2022-06-02 04:56:30|12189.5|12174.5|12189.5|12174.5|12189.5|12174.5|12189.5|12174.5|0
1654145800000|2022-06-02 04:56:40|12190|12175|12185.5|12170.5|12190|12175|12185.5|12170.5|6
1654145830000|2022-06-02 04:57:10|12184.8|12169.8|12184.5|12169.5|12184.8|12169.8|12184.5|12169.5|1
1654145850000|2022-06-02 04:57:30|12184.4|12169.4|12184.4|12169.4|12184.4|12169.4|12184.4|12169.4|0
1654145980000|2022-06-02 04:59:40|||||||||2
1654145990000|2022-06-02 04:59:50|12184.7|12169.7|12184.7|12169.7|12184.7|12169.7|12184.7|12169.7|1
1654146010000|2022-06-02 05:00:10|12184.4|12169.4|12184.4|12169.4|12184.4|12169.4|12184.4|12169.4|0
1654146040000|2022-06-02 05:00:40|12182.7|12167.7|12182.7|12167.7|12182.7|12167.7|12182.7|12167.7|0
1654146070000|2022-06-02 05:01:10|12182.9|12167.9|12183.5|12168.5|12184.2|12169.2|12182.9|12167.9|0
1654146080000|2022-06-02 05:01:20|12184.2|12169.2|12184.5|12169.5|12184.5|12169.5|12184.2|12169.2|0
1654146090000|2022-06-02 05:01:30|12184.9|12169.9|12181.7|12166.7|12185|12170|12181.7|12166.7|0
1654146100000|2022-06-02 05:01:40|12181.5|12166.5|12178.9|12163.9|12183.2|12168.2|12178.9|12163.9|0
1654146120000|2022-06-02 05:02:00|12178.5|12163.5|12178.4|12163.4|12178.5|12163.5|12178.4|12163.4|0
1654146130000|2022-06-02 05:02:10|12178|12163|12178|12163|12178|12163|12178|12163|1
1654146140000|2022-06-02 05:02:20|12177.9|12162.9|12178|12163|12178|12163|12177.9|12162.9|1
1654146150000|2022-06-02 05:02:30|12178.4|12163.4|12180.7|12165.7|12184|12169|12178.4|12163.4|5
1654146160000|2022-06-02 05:02:40|12180.3|12165.3|12180.3|12165.3|12180.3|12165.3|12180.3|12165.3|0
1654146170000|2022-06-02 05:02:50|12177.8|12162.8|12179.5|12164.5|12179.5|12164.5|12177.8|12162.8|0
1654146180000|2022-06-02 05:03:00|12179.2|12164.2|12179.2|12164.2|12179.2|12164.2|12179.2|12164.2|0
1654146190000|2022-06-02 05:03:10|12176.5|12161.5|12176.5|12161.5|12176.5|12161.5|12176.5|12161.5|0
1654146200000|2022-06-02 05:03:20|12175.5|12160.5|12176.5|12161.5|12176.5|12161.5|12175.5|12160.5|1
1654146210000|2022-06-02 05:03:30|12175.2|12160.2|12175.2|12160.2|12175.2|12160.2|12175.2|12160.2|0
1654146220000|2022-06-02 05:03:40|12176.8|12161.8|12176.8|12161.8|12176.8|12161.8|12176.8|12161.8|0
1654146240000|2022-06-02 05:04:00|12175.5|12160.5|12175.5|12160.5|12175.5|12160.5|12175.5|12160.5|1
1654146250000|2022-06-02 05:04:10|12175.7|12160.7|12180|12165|12180|12165|12175.7|12160.7|0
1654146260000|2022-06-02 05:04:20|12180.1|12165.1|12175.5|12160.5|12180.1|12165.1|12170|12155|2
1654146270000|2022-06-02 05:04:30|||||||||1
1654146280000|2022-06-02 05:04:40|12168.3|12153.3|12168.3|12153.3|12168.3|12153.3|12168.3|12153.3|1
1654146290000|2022-06-02 05:04:50|12168|12153|12168|12153|12168|12153|12168|12153|1
1654146300000|2022-06-02 05:05:00|12167.5|12152.5|12168|12153|12168|12153|12167.5|12152.5|0
1654146320000|2022-06-02 05:05:20|12167.8|12152.8|12165|12150|12167.8|12152.8|12164.8|12149.8|3
1654146330000|2022-06-02 05:05:30|12164.6|12149.6|12162.8|12147.8|12164.6|12149.6|12162.8|12147.8|1
1654146340000|2022-06-02 05:05:40|12162.3|12147.3|12162.3|12147.3|12162.3|12147.3|12162.3|12147.3|0
1654146350000|2022-06-02 05:05:50|12162.1|12147.1|12159.1|12144.1|12162.1|12147.1|12159.1|12144.1|0
1654146360000|2022-06-02 05:06:00|12163.5|12148.5|12162.1|12147.1|12163.5|12148.5|12162.1|12147.1|0
1654146370000|2022-06-02 05:06:10|12163.3|12148.3|12159.5|12144.5|12163.3|12148.3|12159.5|12144.5|1
1654146380000|2022-06-02 05:06:20|12159.3|12144.3|12159.3|12144.3|12159.3|12144.3|12159.3|12144.3|0
1654146420000|2022-06-02 05:07:00|12159.4|12144.4|12159.4|12144.4|12159.4|12144.4|12159.4|12144.4|1
1654146510000|2022-06-02 05:08:30|12155.9|12140.9|12157.6|12142.6|12157.6|12142.6|12155.9|12140.9|9
1654146540000|2022-06-02 05:09:00|12157.4|12142.4|12157.4|12142.4|12157.4|12142.4|12157.4|12142.4|0
1654146550000|2022-06-02 05:09:10|12157.9|12142.9|12157.9|12142.9|12157.9|12142.9|12157.9|12142.9|0
1654146570000|2022-06-02 05:09:30|12158.2|12143.2|12157.7|12142.7|12158.2|12143.2|12157.7|12142.7|1
1654146590000|2022-06-02 05:09:50|12158.5|12143.5|12158.9|12143.9|12158.9|12143.9|12158.5|12143.5|0
1654146610000|2022-06-02 05:10:10|12158.2|12143.2|12158.2|12143.2|12158.2|12143.2|12158.2|12143.2|0
1654146630000|2022-06-02 05:10:30|12157.5|12142.5|12158.9|12143.9|12158.9|12143.9|12157.5|12142.5|0
1654146640000|2022-06-02 05:10:40|12158.5|12143.5|12157.5|12142.5|12158.5|12143.5|12157.5|12142.5|0
1654146660000|2022-06-02 05:11:00|12159.7|12144.7|12157.5|12142.5|12159.7|12144.7|12157.5|12142.5|1
1654146690000|2022-06-02 05:11:30|||||||||5
1654146700000|2022-06-02 05:11:40|12157.3|12142.3|12157.8|12142.8|12157.8|12142.8|12157.3|12142.3|4
1654146720000|2022-06-02 05:12:00|12157.5|12142.5|12157.5|12142.5|12157.5|12142.5|12157.5|12142.5|0
1654146740000|2022-06-02 05:12:20|12157.3|12142.3|12157.3|12142.3|12157.3|12142.3|12157.3|12142.3|0
1654146750000|2022-06-02 05:12:30|12157|12142|12156.6|12141.6|12157|12142|12156.6|12141.6|0
1654146760000|2022-06-02 05:12:40|12157.3|12142.3|12157.3|12142.3|12157.3|12142.3|12157.3|12142.3|1
1654146780000|2022-06-02 05:13:00|12157.6|12142.6|12157.1|12142.1|12157.6|12142.6|12157.1|12142.1|0
1654146800000|2022-06-02 05:13:20|12159.1|12144.1|12159.1|12144.1|12159.1|12144.1|12159.1|12144.1|1
1654146810000|2022-06-02 05:13:30|12158.8|12143.8|12157.8|12142.8|12158.8|12143.8|12157.8|12142.8|0
1654146930000|2022-06-02 05:15:30|12157.6|12142.6|12157.6|12142.6|12157.6|12142.6|12157.6|12142.6|0
1654146950000|2022-06-02 05:15:50|12153.9|12138.9|12153.9|12138.9|12153.9|12138.9|12153.9|12138.9|4
1654146970000|2022-06-02 05:16:10|12153.6|12138.6|12153.6|12138.6|12153.6|12138.6|12153.6|12138.6|6
1654146980000|2022-06-02 05:16:20|12152.6|12137.6|12152.6|12137.6|12152.6|12137.6|12152.6|12137.6|20
1654146990000|2022-06-02 05:16:30|12151.9|12136.9|12151.9|12136.9|12151.9|12136.9|12151.9|12136.9|0
1654147010000|2022-06-02 05:16:50|12152.4|12137.4|12152.7|12137.7|12152.7|12137.7|12152.4|12137.4|0
1654147020000|2022-06-02 05:17:00|12152.6|12137.6|12153.4|12138.4|12153.4|12138.4|12152.6|12137.6|5
1654147030000|2022-06-02 05:17:10|12152.7|12137.7|12155|12140|12155|12140|12152.7|12137.7|16
1654147040000|2022-06-02 05:17:20|12154.4|12139.4|12155|12140|12155|12140|12154|12139|0
1654147070000|2022-06-02 05:17:50|12157|12142|12157|12142|12157|12142|12157|12142|0
1654147080000|2022-06-02 05:18:00|12157.4|12142.4|12154|12139|12157.4|12142.4|12154|12139|1
1654147090000|2022-06-02 05:18:10|12156.4|12141.4|12157.2|12142.2|12157.5|12142.5|12156.4|12141.4|0
1654147100000|2022-06-02 05:18:20|12156.5|12141.5|12151.2|12136.2|12156.5|12141.5|12151.2|12136.2|1
1654147110000|2022-06-02 05:18:30|12150.9|12135.9|12147.7|12132.7|12150.9|12135.9|12147.5|12132.5|1
1654147120000|2022-06-02 05:18:40|12147.4|12132.4|12146.2|12131.2|12147.4|12132.4|12146.2|12131.2|0
1654147130000|2022-06-02 05:18:50|12144.5|12129.5|12147.2|12132.2|12147.9|12132.9|12143.7|12128.7|2
1654147150000|2022-06-02 05:19:10|12148.5|12133.5|12148.5|12133.5|12148.5|12133.5|12148.5|12133.5|0
1654147240000|2022-06-02 05:20:40|12149|12134|12150.8|12135.8|12150.8|12135.8|12149|12134|0
1654147320000|2022-06-02 05:22:00|12150.6|12135.6|12150.6|12135.6|12150.6|12135.6|12150.6|12135.6|0
1654147480000|2022-06-02 05:24:40|12150.9|12135.9|12150.9|12135.9|12150.9|12135.9|12150.9|12135.9|0
1654147520000|2022-06-02 05:25:20|12150.5|12135.5|12150.5|12135.5|12150.5|12135.5|12150.5|12135.5|1
1654147530000|2022-06-02 05:25:30|12150.9|12135.9|12150.9|12135.9|12150.9|12135.9|12150.9|12135.9|0
1654147540000|2022-06-02 05:25:40|12149.2|12134.2|12149.2|12134.2|12149.2|12134.2|12149.2|12134.2|0
1654147590000|2022-06-02 05:26:30|12147.7|12132.7|12147.7|12132.7|12147.7|12132.7|12147.7|12132.7|0
1654147620000|2022-06-02 05:27:00|12147.3|12132.3|12148.8|12133.8|12148.8|12133.8|12147.3|12132.3|3
1654147630000|2022-06-02 05:27:10|12149.2|12134.2|12149.2|12134.2|12149.2|12134.2|12149.2|12134.2|0
1654147640000|2022-06-02 05:27:20|12148.7|12133.7|12148.8|12133.8|12148.8|12133.8|12148.2|12133.2|0
1654147650000|2022-06-02 05:27:30|12149.2|12134.2|12149.2|12134.2|12149.2|12134.2|12149.2|12134.2|0
1654147680000|2022-06-02 05:28:00|12149.1|12134.1|12149.1|12134.1|12149.1|12134.1|12149.1|12134.1|0
1654147690000|2022-06-02 05:28:10|12148.8|12133.8|12148.8|12133.8|12148.8|12133.8|12148.8|12133.8|0
1654147800000|2022-06-02 05:30:00|12149.1|12134.1|12149.1|12134.1|12149.1|12134.1|12149.1|12134.1|1
1654147810000|2022-06-02 05:30:10|12148.8|12133.8|12149.9|12134.9|12149.9|12134.9|12148.8|12133.8|3
1654147820000|2022-06-02 05:30:20|12152.3|12137.3|12152.4|12137.4|12152.4|12137.4|12152.3|12137.3|2
1654147830000|2022-06-02 05:30:30|12150.4|12135.4|12150.4|12135.4|12150.4|12135.4|12150.4|12135.4|1
1654147840000|2022-06-02 05:30:40|12149.8|12134.8|12149.8|12134.8|12149.8|12134.8|12149.8|12134.8|0
1654147860000|2022-06-02 05:31:00|12150.4|12135.4|12153.9|12138.9|12156.3|12141.3|12150.4|12135.4|4
1654147870000|2022-06-02 05:31:10|12153.4|12138.4|12163.2|12138.2|12163.2|12138.4|12153.4|12134.3|0
1654147890000|2022-06-02 05:31:30|12160.1|12145.1|12163.6|12148.6|12163.6|12148.6|12160.1|12145.1|1
1654147930000|2022-06-02 05:32:10|12167.6|12152.6|12167.7|12152.7|12167.7|12152.7|12167.6|12152.6|1
1654147950000|2022-06-02 05:32:30|12166.1|12151.1|12163.6|12148.6|12166.1|12151.1|12163.6|12148.6|0
1654147960000|2022-06-02 05:32:40|12163.9|12148.9|12163.9|12148.9|12170.7|12148.9|12163.9|12145.7|0
1654147980000|2022-06-02 05:33:00|12165.2|12150.2|12167.9|12142.9|12167.9|12150.2|12164.7|12142.9|3
1654147990000|2022-06-02 05:33:10|12168.2|12143.2|12168.2|12143.2|12168.2|12143.2|12168.2|12143.2|0
1654148140000|2022-06-02 05:35:40|12168.1|12143.1|12174.4|12136.9|12178.6|12143.1|12168.1|12136.9|0
1654148150000|2022-06-02 05:35:50|12179.4|12141.9|12179.4|12141.9|12179.4|12141.9|12179.4|12141.9|0
1654148170000|2022-06-02 05:36:10|12179.7|12142.2|12179.7|12142.2|12179.7|12142.2|12179.7|12142.2|0
1654148250000|2022-06-02 05:37:30|12179.2|12141.7|12179.2|12141.7|12179.2|12141.7|12179.2|12141.7|0
1654148260000|2022-06-02 05:37:40|12181.8|12144.3|12181.8|12144.3|12181.8|12144.3|12181.8|12144.3|0
1654148280000|2022-06-02 05:38:00|12183.2|12145.7|12178.6|12153.6|12184.3|12153.6|12178.6|12145.7|0
1654148290000|2022-06-02 05:38:10|12179.6|12154.6|12179.6|12154.6|12179.6|12154.6|12179.6|12154.6|0
1654148300000|2022-06-02 05:38:20|12174.1|12159.1|12174.6|12159.6|12174.6|12159.6|12174.1|12159.1|0
1654148320000|2022-06-02 05:38:40|12176.9|12161.9|12176.9|12161.9|12176.9|12161.9|12176.9|12161.9|0
1654148380000|2022-06-02 05:39:40|12181.5|12156.5|12181.5|12156.5|12181.5|12156.5|12181.5|12156.5|0
1654148440000|2022-06-02 05:40:40|12181.4|12156.4|12181.4|12156.4|12181.4|12156.4|12181.4|12156.4|0
1654148450000|2022-06-02 05:40:50|12181.5|12156.5|12181.5|12156.5|12181.5|12156.5|12181.5|12156.5|0
1654148480000|2022-06-02 05:41:20|12177.2|12162.2|12177.2|12162.2|12177.2|12162.2|12177.2|12162.2|0
1654148570000|2022-06-02 05:42:50|12178.3|12163.3|12178.5|12163.5|12178.5|12163.5|12178.3|12163.3|0
1654148580000|2022-06-02 05:43:00|12177.1|12162.1|12177.1|12162.1|12177.1|12162.1|12177.1|12162.1|1
1654148830000|2022-06-02 05:47:10|12177.6|12162.6|12177.6|12162.6|12177.6|12162.6|12177.6|12162.6|1
1654148860000|2022-06-02 05:47:40|12177.5|12162.5|12177.5|12162.5|12177.5|12162.5|12177.5|12162.5|0
1654148920000|2022-06-02 05:48:40|12177.9|12162.9|12177.9|12162.9|12177.9|12162.9|12177.9|12162.9|0
1654148950000|2022-06-02 05:49:10|12177.8|12162.8|12177.8|12162.8|12177.8|12162.8|12177.8|12162.8|0
1654149110000|2022-06-02 05:51:50|12178|12163|12188.6|12173.6|12193.1|12178.1|12178|12163|28
1654149130000|2022-06-02 05:52:10|12187.9|12172.9|12187.6|12172.6|12187.9|12172.9|12187.6|12172.6|0
1654149140000|2022-06-02 05:52:20|12191.4|12166.4|12191.4|12166.4|12191.4|12166.4|12191.4|12166.4|0
1654149150000|2022-06-02 05:52:30|12190.8|12165.8|12190.9|12165.9|12190.9|12165.9|12190.8|12165.8|0
1654149190000|2022-06-02 05:53:10|12191.4|12166.4|12192.4|12167.4|12192.4|12167.4|12191.4|12166.4|0
1654149210000|2022-06-02 05:53:30|12194.1|12169.1|12194.1|12169.1|12194.1|12169.1|12194.1|12169.1|0
1654149220000|2022-06-02 05:53:40|12195.4|12170.4|12195.4|12170.4|12195.4|12170.4|12195.4|12170.4|0
1654149250000|2022-06-02 05:54:10|12194.7|12169.7|12194.7|12169.7|12194.7|12169.7|12194.7|12169.7|0
1654149330000|2022-06-02 05:55:30|12191.5|12176.5|12197.7|12182.7|12197.7|12182.7|12191.5|12176.5|0
1654149340000|2022-06-02 05:55:40|12197.4|12182.4|12197.4|12182.4|12197.4|12182.4|12197|12182|2
1654149360000|2022-06-02 05:56:00|12197|12182|12198.4|12183.4|12198.4|12183.4|12197|12182|4
1654149370000|2022-06-02 05:56:10|12198.7|12183.7|12198.7|12183.7|12198.7|12183.7|12198.7|12183.7|0
1654149480000|2022-06-02 05:58:00|12198.6|12183.6|12198.6|12183.6|12198.6|12183.6|12198.6|12183.6|0
1654149500000|2022-06-02 05:58:20|12199.6|12184.6|12199.6|12184.6|12199.6|12184.6|12199.6|12184.6|1
1654149540000|2022-06-02 05:59:00|12198.8|12183.8|12198.8|12183.8|12198.8|12183.8|12198.8|12183.8|5
1654149550000|2022-06-02 05:59:10|12197.8|12182.8|12197.8|12182.8|12197.8|12182.8|12197.8|12182.8|0
1654149560000|2022-06-02 05:59:20|12197.1|12182.1|12201.6|12176.6|12201.6|12182.1|12197.1|12176.6|1
1654149570000|2022-06-02 05:59:30|12202.4|12177.4|12202.6|12177.6|12202.6|12177.6|12202.4|12177.4|0
1654149580000|2022-06-02 05:59:40|12202.9|12177.9|12202.9|12177.9|12202.9|12177.9|12202.9|12177.9|0
1654149630000|2022-06-02 06:00:30|12202.6|12177.6|12202.9|12177.9|12202.9|12177.9|12202.4|12177.4|0
1654149640000|2022-06-02 06:00:40|12203.1|12178.1|12203.1|12178.1|12203.1|12178.1|12203.1|12178.1|0
1654149650000|2022-06-02 06:00:50|12198.2|12183.2|12198.2|12183.2|12198.2|12183.2|12198.2|12183.2|0
1654149690000|2022-06-02 06:01:30|12198.4|12183.4|12198.4|12183.4|12198.4|12183.4|12198.4|12183.4|0
1654149750000|2022-06-02 06:02:30|12198.5|12183.5|12198.5|12183.5|12198.5|12183.5|12198.5|12183.5|0
1654149830000|2022-06-02 06:03:50|12206|12191|12202.7|12187.7|12206|12191|12201.7|12186.7|16
1654149840000|2022-06-02 06:04:00|12200.5|12185.5|12205.7|12190.7|12206.2|12191.2|12200.5|12185.5|3
1654149850000|2022-06-02 06:04:10|12205.5|12190.5|12205.5|12190.5|12205.5|12190.5|12205.5|12190.5|0
1654149860000|2022-06-02 06:04:20|12205.7|12190.7|12205.7|12190.7|12205.7|12190.7|12205.7|12190.7|0
1654149900000|2022-06-02 06:05:00|12205.5|12190.5|12205.5|12190.5|12205.5|12190.5|12205.5|12190.5|4
1654149930000|2022-06-02 06:05:30|12205.6|12190.6|12205.6|12190.6|12205.6|12190.6|12205.6|12190.6|0
1654149960000|2022-06-02 06:06:00|12206|12191|12206|12191|12206|12191|12206|12191|0
1654149980000|2022-06-02 06:06:20|12205.8|12190.8|12202|12187|12205.8|12190.8|12202|12187|1
1654149990000|2022-06-02 06:06:30|12200.6|12185.6|12206|12191|12206|12191|12200.6|12185.6|0
1654150000000|2022-06-02 06:06:40|12205.3|12190.3|12205.3|12190.3|12205.3|12190.3|12205.3|12190.3|0
1654150010000|2022-06-02 06:06:50|12204.6|12189.6|12202.5|12187.5|12204.6|12189.6|12202.5|12187.5|0
1654150020000|2022-06-02 06:07:00|12200.8|12185.8|12201.5|12186.5|12201.5|12186.5|12200.8|12185.8|0
1654150030000|2022-06-02 06:07:10|12205.4|12190.4|12205.4|12190.4|12205.4|12190.4|12205.4|12190.4|0
1654150040000|2022-06-02 06:07:20|12207.3|12192.3|12206.8|12191.8|12207.3|12192.3|12206.8|12191.8|3
1654150060000|2022-06-02 06:07:40|12209.4|12194.4|12209.4|12194.4|12209.4|12194.4|12209.4|12194.4|1
1654150080000|2022-06-02 06:08:00|12209.8|12194.8|12210.6|12195.6|12210.6|12195.6|12209.8|12194.8|6
1654150090000|2022-06-02 06:08:10|12213.6|12198.6|12213.6|12198.6|12213.6|12198.6|12213.6|12198.6|12
1654150100000|2022-06-02 06:08:20|12215.1|12200.1|12215.4|12200.4|12215.4|12200.4|12215.1|12200.1|2
1654150110000|2022-06-02 06:08:30|12215.1|12200.1|12215.6|12200.6|12215.6|12200.6|12215.1|12200.1|1
1654150130000|2022-06-02 06:08:50|12215.1|12200.1|12215.1|12200.1|12215.1|12200.1|12215.1|12200.1|5
1654150150000|2022-06-02 06:09:10|12220.1|12195.1|12220.4|12195.4|12220.4|12195.4|12220.1|12195.1|6
1654150270000|2022-06-02 06:11:10|12220.3|12195.3|12220.3|12195.3|12220.3|12195.3|12220.3|12195.3|0
1654150280000|2022-06-02 06:11:20|12218.3|12193.3|12218.3|12193.3|12218.3|12193.3|12218.3|12193.3|1
1654150290000|2022-06-02 06:11:30|12218.7|12193.7|12218.7|12193.7|12218.7|12193.7|12218.7|12193.7|0
1654150300000|2022-06-02 06:11:40|12221.3|12196.3|12221.3|12196.3|12221.3|12196.3|12221.3|12196.3|0
1654150310000|2022-06-02 06:11:50|12219|12194|12219|12194|12219|12194|12219|12194|1
1654150370000|2022-06-02 06:12:50|12219.1|12194.1|12219.1|12194.1|12219.1|12194.1|12219.1|12194.1|0
1654150460000|2022-06-02 06:14:20|12219.3|12194.3|12219.3|12194.3|12219.3|12194.3|12219.3|12194.3|0
1654150530000|2022-06-02 06:15:30|12218.3|12193.3|12218.3|12193.3|12218.3|12193.3|12218.3|12193.3|0
1654150570000|2022-06-02 06:16:10|12219.2|12194.2|12219.2|12194.2|12219.2|12194.2|12219.2|12194.2|0
1654150590000|2022-06-02 06:16:30|12218.9|12193.9|12219.2|12194.2|12219.2|12194.2|12218.9|12193.9|0
1654150620000|2022-06-02 06:17:00|12220.6|12195.6|12220.6|12195.6|12220.6|12195.6|12220.6|12195.6|0
1654150650000|2022-06-02 06:17:30|12218.5|12203.5|12221|12196|12221|12203.5|12218.5|12196|7
1654150660000|2022-06-02 06:17:40|12216.5|12201.5|12216.7|12191.7|12218|12203|12216.5|12191.7|7
1654150670000|2022-06-02 06:17:50|12216.9|12191.9|12217|12192|12217|12192|12216.9|12191.9|0
1654150680000|2022-06-02 06:18:00|12212.2|12197.2|12212.2|12197.2|12212.2|12197.2|12212.2|12197.2|3
1654150690000|2022-06-02 06:18:10|12213|12198|12213|12198|12213|12198|12213|12198|2
1654150710000|2022-06-02 06:18:30|12212.2|12197.2|12215.8|12200.8|12215.8|12200.8|12212.2|12197.2|2
1654150720000|2022-06-02 06:18:40|12217.8|12202.8|12217.2|12202.2|12217.8|12202.8|12217.2|12202.2|3
1654150730000|2022-06-02 06:18:50|12214.5|12199.5|12215.3|12200.3|12215.3|12200.3|12214.5|12199.5|1
1654150740000|2022-06-02 06:19:00|12214.7|12199.7|12215.3|12200.3|12215.3|12200.3|12214.7|12199.7|0
1654150750000|2022-06-02 06:19:10|12218.2|12203.2|12224|12199|12230.4|12203.2|12218.2|12192.9|0
1654150790000|2022-06-02 06:19:50|12224.2|12199.2|12224.2|12199.2|12224.2|12199.2|12224.2|12199.2|0
1654150810000|2022-06-02 06:20:10|12224.1|12199.1|12224.1|12199.1|12224.1|12199.1|12224.1|12199.1|0
1654150830000|2022-06-02 06:20:30|12224.5|12199.5|12220.5|12205.5|12224.5|12205.5|12220.5|12199.5|3
1654150840000|2022-06-02 06:20:40|12220.6|12205.6|12220.6|12205.6|12220.6|12205.6|12220.6|12205.6|0
1654150850000|2022-06-02 06:20:50|12220.8|12205.8|12220.8|12205.8|12220.8|12205.8|12220.8|12205.8|0
1654150870000|2022-06-02 06:21:10|12220|12205|12220|12205|12220|12205|12220|12205|0
1654150920000|2022-06-02 06:22:00|12220.6|12205.6|12220.6|12205.6|12220.6|12205.6|12220.6|12205.6|0
1654150990000|2022-06-02 06:23:10|12221.1|12206.1|12220.3|12205.3|12221.1|12206.1|12220.3|12205.3|0
1654151000000|2022-06-02 06:23:20|12220.8|12205.8|12220.8|12205.8|12220.8|12205.8|12220.8|12205.8|0
1654151020000|2022-06-02 06:23:40|12220.6|12205.6|12220.2|12205.2|12220.6|12205.6|12220.2|12205.2|0
1654151040000|2022-06-02 06:24:00|12220.4|12205.4|12220.4|12205.4|12220.4|12205.4|12220.4|12205.4|0
1654151070000|2022-06-02 06:24:30|12221.1|12206.1|12221.1|12206.1|12221.1|12206.1|12221.1|12206.1|0
1654151080000|2022-06-02 06:24:40|12220.4|12205.4|12220.4|12205.4|12220.4|12205.4|12220.4|12205.4|0
1654151100000|2022-06-02 06:25:00|12220.6|12205.6|12220.6|12205.6|12220.6|12205.6|12220.6|12205.6|0
1654151110000|2022-06-02 06:25:10|12220.5|12205.5|12220.5|12205.5|12220.5|12205.5|12220.5|12205.5|0
1654151160000|2022-06-02 06:26:00|12219.9|12204.9|12220|12205|12220|12205|12219.9|12204.9|0
1654151220000|2022-06-02 06:27:00|12219.8|12204.8|12220|12205|12220|12205|12219.8|12204.8|0
1654151280000|2022-06-02 06:28:00|12219.8|12204.8|12220|12205|12220|12205|12219.8|12204.8|0
1654151340000|2022-06-02 06:29:00|12219.8|12204.8|12219.8|12204.8|12220|12205|12219.8|12204.8|2
1654151350000|2022-06-02 06:29:10|12220.1|12205.1|12220.1|12205.1|12220.1|12205.1|12220.1|12205.1|0
1654151360000|2022-06-02 06:29:20|12226.5|12201.5|12226.5|12201.5|12226.5|12201.5|12226.5|12201.5|0
1654151370000|2022-06-02 06:29:30|12226.1|12201.1|12226.1|12201.1|12226.1|12201.1|12226.1|12201.1|0
1654151380000|2022-06-02 06:29:40|12226.5|12201.5|12226.5|12201.5|12226.5|12201.5|12226.5|12201.5|0
1654151400000|2022-06-02 06:30:00|12227.3|12202.3|12222.5|12207.5|12227.3|12207.5|12222.5|12202.3|0
1654151410000|2022-06-02 06:30:10|12222.4|12207.4|12222.4|12207.4|12222.4|12207.4|12222.4|12207.4|0
1654151460000|2022-06-02 06:31:00|12222.6|12207.6|12222.6|12207.6|12222.6|12207.6|12222.6|12207.6|0
1654151530000|2022-06-02 06:32:10|12222.4|12207.4|12222.4|12207.4|12222.4|12207.4|12222.4|12207.4|2
1654151590000|2022-06-02 06:33:10|12221.7|12206.7|12221.7|12206.7|12221.7|12206.7|12221.7|12206.7|0
1654151610000|2022-06-02 06:33:30|12221.5|12206.5|12221.5|12206.5|12221.5|12206.5|12221.5|12206.5|1
1654151910000|2022-06-02 06:38:30|12221.4|12206.4|12221.4|12206.4|12221.4|12206.4|12221.4|12206.4|0
1654152000000|2022-06-02 06:40:00|12221.1|12206.1|12221.1|12206.1|12221.1|12206.1|12221.1|12206.1|0
1654152030000|2022-06-02 06:40:30|12221.4|12206.4|12221.4|12206.4|12221.4|12206.4|12221.4|12206.4|0
1654152060000|2022-06-02 06:41:00|12221.1|12206.1|12221.1|12206.1|12221.1|12206.1|12221.1|12206.1|2
1654152100000|2022-06-02 06:41:40|12221|12206|12224.9|12199.9|12224.9|12206|12221|12199.9|0
1654152120000|2022-06-02 06:42:00|12218.2|12193.2|12218.2|12193.2|12218.2|12193.2|12218.2|12193.2|0
1654152130000|2022-06-02 06:42:10|12217.9|12192.9|12217.9|12192.9|12217.9|12192.9|12217.9|12192.9|0
1654152150000|2022-06-02 06:42:30|12220.9|12195.9|12220.9|12195.9|12220.9|12195.9|12220.9|12195.9|0
1654152170000|2022-06-02 06:42:50|12232.4|12194.9|12231.1|12193.6|12232.4|12194.9|12231.1|12193.6|7
1654152190000|2022-06-02 06:43:10|12229.1|12191.6|12229.1|12191.6|12229.1|12191.6|12229.1|12191.6|0
1654152200000|2022-06-02 06:43:20|12228.6|12191.1|12228.6|12191.1|12228.6|12191.1|12228.6|12191.1|0
1654152210000|2022-06-02 06:43:30|12228.1|12190.6|12227.1|12189.6|12228.1|12190.6|12227.1|12189.6|0
1654152250000|2022-06-02 06:44:10|12227.7|12190.2|12227.7|12190.2|12227.7|12190.2|12227.7|12190.2|0
1654152330000|2022-06-02 06:45:30|12229.1|12191.6|12229.1|12191.6|12229.1|12191.6|12229.1|12191.6|0
1654152340000|2022-06-02 06:45:40|12229|12191.5|12229|12191.5|12229|12191.5|12229|12191.5|0
1654152410000|2022-06-02 06:46:50|12228.9|12191.4|12227.2|12189.7|12229|12191.5|12227.2|12189.7|0
1654152420000|2022-06-02 06:47:00|12227.4|12189.9|12229|12191.5|12229|12191.5|12227.2|12189.7|0
1654152430000|2022-06-02 06:47:10|12228|12190.5|12228|12190.5|12228|12190.5|12228|12190.5|0
1654152460000|2022-06-02 06:47:40|12227.8|12190.3|12227.2|12189.7|12227.8|12190.3|12227.2|12189.7|0
1654152510000|2022-06-02 06:48:30|12220.6|12195.6|12220.6|12195.6|12220.6|12195.6|12220.6|12195.6|0
1654152520000|2022-06-02 06:48:40|12219.9|12194.9|12219.9|12194.9|12219.9|12194.9|12219.9|12194.9|0
1654152540000|2022-06-02 06:49:00|12220.6|12195.6|12220.6|12195.6|12220.6|12195.6|12220.6|12195.6|0
1654152570000|2022-06-02 06:49:30|12221.2|12196.2|12221.2|12196.2|12221.2|12196.2|12221.2|12196.2|0
1654152580000|2022-06-02 06:49:40|12228|12190.5|12228|12190.5|12228|12190.5|12228|12190.5|0
1654152600000|2022-06-02 06:50:00|12229.6|12192.1|12229.6|12192.1|12229.6|12192.1|12229.6|12192.1|0
1654152610000|2022-06-02 06:50:10|12230.6|12193.1|12230.6|12193.1|12230.6|12193.1|12230.6|12193.1|0
1654152680000|2022-06-02 06:51:20|12221|12196|12221|12196|12221|12196|12221|12196|0
1654152880000|2022-06-02 06:54:40|12220.9|12195.9|12220.9|12195.9|12220.9|12195.9|12220.9|12195.9|0
1654152970000|2022-06-02 06:56:10|12220.7|12195.7|12220.7|12195.7|12220.7|12195.7|12220.7|12195.7|0
1654153160000|2022-06-02 06:59:20|12220.5|12195.5|12220.5|12195.5|12220.5|12195.5|12220.5|12195.5|5
1654153190000|2022-06-02 06:59:50|||||||||1
1654153340000|2022-06-02 07:02:20|12213.8|12198.8|12213.8|12198.8|12213.8|12198.8|12213.8|12198.8|1
1654153380000|2022-06-02 07:03:00|||||||||1
1654153470000|2022-06-02 07:04:30|12213.7|12198.7|12213.7|12198.7|12213.7|12198.7|12213.7|12198.7|0
1654153500000|2022-06-02 07:05:00|12214.1|12199.1|12214.9|12199.9|12215.4|12200.4|12214.1|12199.1|1
1654153510000|2022-06-02 07:05:10|12215.2|12200.2|12215.2|12200.2|12215.2|12200.2|12215.2|12200.2|0
1654153560000|2022-06-02 07:06:00|12220|12195|12220|12195|12220|12195|12220|12195|0
1654153570000|2022-06-02 07:06:10|12219.7|12194.7|12219.7|12194.7|12219.7|12194.7|12219.7|12194.7|1
1654153640000|2022-06-02 07:07:20|||||||||1
1654153740000|2022-06-02 07:09:00|12221.5|12206.5|12227.2|12202.2|12227.2|12206.5|12221.5|12202.2|0
1654153750000|2022-06-02 07:09:10|12227.1|12202.1|12227.1|12202.1|12227.1|12202.1|12227.1|12202.1|0
1654153820000|2022-06-02 07:10:20|12228|12203|12228|12203|12228|12203|12228|12203|0
1654153860000|2022-06-02 07:11:00|12227.9|12202.9|12227.9|12202.9|12227.9|12202.9|12227.9|12202.9|0
1654153950000|2022-06-02 07:12:30|12224.4|12209.4|12227.9|12202.9|12227.9|12209.4|12224.1|12202.9|2
1654154130000|2022-06-02 07:15:30|12223.4|12208.4|12223.4|12208.4|12223.4|12208.4|12223.4|12208.4|0
1654154140000|2022-06-02 07:15:40|12223.3|12208.3|12223.3|12208.3|12223.3|12208.3|12223.3|12208.3|0
1654154210000|2022-06-02 07:16:50|12224.2|12209.2|12224.2|12209.2|12224.2|12209.2|12224.2|12209.2|0
1654154230000|2022-06-02 07:17:10|12223.3|12208.3|12223.3|12208.3|12223.3|12208.3|12223.3|12208.3|2
1654154240000|2022-06-02 07:17:20|12224.8|12209.8|12224.8|12209.8|12224.8|12209.8|12224.8|12209.8|0
1654154250000|2022-06-02 07:17:30|12225.8|12210.8|12228.6|12213.6|12228.6|12213.6|12225.8|12210.8|0
1654154320000|2022-06-02 07:18:40|12231.8|12216.8|12231.8|12216.8|12231.8|12216.8|12231.8|12216.8|1
1654154370000|2022-06-02 07:19:30|12231.1|12216.1|12231.1|12216.1|12231.1|12216.1|12231.1|12216.1|0
1654154430000|2022-06-02 07:20:30|12231.4|12216.4|12232.1|12217.1|12232.1|12217.1|12231.4|12216.4|0
1654154530000|2022-06-02 07:22:10|12232|12217|12232|12217|12232|12217|12232|12217|0
1654154570000|2022-06-02 07:22:50|12232.2|12217.2|12232.2|12217.2|12232.2|12217.2|12232.2|12217.2|6
1654154650000|2022-06-02 07:24:10|12232.7|12217.7|12232.7|12217.7|12232.7|12217.7|12232.7|12217.7|0
1654154660000|2022-06-02 07:24:20|12234.2|12219.2|12235.5|12220.5|12235.8|12220.8|12234.2|12219.2|4
1654154670000|2022-06-02 07:24:30|12236.5|12221.5|12236.5|12221.5|12236.5|12221.5|12236.5|12221.5|0
1654154690000|2022-06-02 07:24:50|12237.7|12222.7|12238.2|12223.2|12238.2|12223.2|12237.7|12222.7|8
1654154700000|2022-06-02 07:25:00|12237.8|12222.8|12237.8|12222.8|12237.8|12222.8|12237.8|12222.8|4
1654154720000|2022-06-02 07:25:20|12236.5|12221.5|12236.5|12221.5|12236.5|12221.5|12236.5|12221.5|2
1654154760000|2022-06-02 07:26:00|12236.3|12221.3|12234.6|12219.6|12236.8|12221.8|12234.6|12219.6|7
1654154770000|2022-06-02 07:26:10|12234.1|12219.1|12234.1|12219.1|12234.1|12219.1|12234.1|12219.1|0
1654154790000|2022-06-02 07:26:30|12234.8|12219.8|12236.1|12221.1|12236.1|12221.1|12234.8|12219.8|0
1654154850000|2022-06-02 07:27:30|12236.4|12221.4|12236.6|12221.6|12236.6|12221.6|12236.4|12221.4|1
1654154870000|2022-06-02 07:27:50|||||||||1
1654154890000|2022-06-02 07:28:10|||||||||5
1654154900000|2022-06-02 07:28:20|||||||||5
1654154980000|2022-06-02 07:29:40|||||||||1
1654155000000|2022-06-02 07:30:00|12236.1|12221.1|12236.1|12221.1|12236.1|12221.1|12236.1|12221.1|2
1654155030000|2022-06-02 07:30:30|12236|12221|12236|12221|12236|12221|12236|12221|0
1654155060000|2022-06-02 07:31:00|||||||||1
1654155230000|2022-06-02 07:33:50|12232.6|12217.6|12232.6|12217.6|12232.6|12217.6|12232.6|12217.6|1
1654155280000|2022-06-02 07:34:40|12233|12218|12233|12218|12233|12218|12233|12218|0
1654155310000|2022-06-02 07:35:10|12232.8|12217.8|12232.8|12217.8|12232.8|12217.8|12232.8|12217.8|1
1654155330000|2022-06-02 07:35:30|12232.4|12217.4|12232.4|12217.4|12232.4|12217.4|12232.4|12217.4|0
1654155340000|2022-06-02 07:35:40|12232.1|12207.1|12232.1|12207.1|12232.1|12207.1|12232.1|12207.1|6
1654155480000|2022-06-02 07:38:00|12231.7|12206.7|12231.7|12206.7|12231.7|12206.7|12231.7|12206.7|0
1654155700000|2022-06-02 07:41:40|||||||||10
1654155720000|2022-06-02 07:42:00|12231.6|12206.6|12231.6|12206.6|12231.6|12206.6|12231.6|12206.6|0
1654155960000|2022-06-02 07:46:00|12231.9|12206.9|12231.9|12206.9|12231.9|12206.9|12231.9|12206.9|0
1654156090000|2022-06-02 07:48:10|12231.8|12206.8|12231.8|12206.8|12231.8|12206.8|12231.8|12206.8|0
1654156170000|2022-06-02 07:49:30||12216.8||12216.8||12216.8||12216.8|7
1654156190000|2022-06-02 07:49:50||12206.8||12206.8||12206.8||12206.8|0
1654156200000|2022-06-02 07:50:00|12232.8|12207.8|12232.8|12207.8|12232.8|12207.8|12232.8|12207.8|0
1654156210000|2022-06-02 07:50:10|12229.5|12204.5|12229.5|12204.5|12229.5|12204.5|12229.5|12204.5|0
1654156290000|2022-06-02 07:51:30|12229.4|12204.4|12229.4|12204.4|12229.4|12208.1|12223.1|12204.4|1
1654156390000|2022-06-02 07:53:10|12229.7|12204.7|12229.7|12204.7|12229.7|12204.7|12229.7|12204.7|0
1654156420000|2022-06-02 07:53:40|12229.4|12204.4|12229.4|12204.4|12229.4|12204.4|12229.4|12204.4|0
1654156470000|2022-06-02 07:54:30|12228.4|12203.4|12228.4|12203.4|12228.4|12203.4|12228.4|12203.4|0
1654156570000|2022-06-02 07:56:10|12228.3|12203.3|12222.8|12207.8|12228.3|12207.8|12222.8|12203.3|0
1654156590000|2022-06-02 07:56:30|12222.5|12207.5|12222.5|12207.5|12222.5|12207.5|12222.5|12207.5|0
1654156770000|2022-06-02 07:59:30|12221.8|12206.8|12221.8|12206.8|12221.8|12206.8|12221.8|12206.8|0
1654156780000|2022-06-02 07:59:40|12221.4|12206.4|12221.4|12206.4|12221.4|12206.4|12221.4|12206.4|0
1654156790000|2022-06-02 07:59:50|12223.6|12208.6|12224.3|12209.3|12224.3|12209.3|12223.6|12208.6|5
1654156800000|2022-06-02 08:00:00|12222.4|12207.4|12222.4|12207.4|12222.4|12207.4|12222.4|12207.4|1
1654156830000|2022-06-02 08:00:30|12223.4|12208.4|12223.4|12208.4|12223.4|12208.4|12223.4|12208.4|0
1654156940000|2022-06-02 08:02:20|12223.1|12208.1|12222.1|12207.1|12223.1|12208.1|12222.1|12207.1|0
1654156950000|2022-06-02 08:02:30|12222.2|12207.2|12222.2|12207.2|12222.2|12207.2|12222.2|12207.2|0
1654156960000|2022-06-02 08:02:40|12222.1|12207.1|12222.1|12207.1|12222.1|12207.1|12222.1|12207.1|0
1654156980000|2022-06-02 08:03:00|12222|12207|12227.9|12202.9|12227.9|12207|12222|12202.9|3
1654156990000|2022-06-02 08:03:10|12228|12203|12228|12203|12228|12203|12228|12203|0
1654157010000|2022-06-02 08:03:30|12227.9|12202.9|12227.9|12202.9|12227.9|12202.9|12227.9|12202.9|0
1654157070000|2022-06-02 08:04:30|12227.8|12202.8|12227.8|12202.8|12227.8|12202.8|12227.8|12202.8|0
1654157100000|2022-06-02 08:05:00|12228|12203|12228|12203|12228|12203|12228|12203|0
1654157160000|2022-06-02 08:06:00|12227.8|12202.8|12228|12203|12228|12203|12227.8|12202.8|0
1654157220000|2022-06-02 08:07:00|12227.8|12202.8|12228.1|12203.1|12228.1|12203.1|12227.8|12202.8|10
1654157230000|2022-06-02 08:07:10|12248.2|12210.7|12247.3|12232.3|12248.5|12232.3|12247.3|12210.7|53
1654157240000|2022-06-02 08:07:20|12246.1|12231.1|12246.1|12231.1|12246.1|12231.1|12246.1|12231.1|0
1654157260000|2022-06-02 08:07:40|12245.8|12230.8|12244.1|12229.1|12245.8|12230.8|12244.1|12229.1|0
1654157280000|2022-06-02 08:08:00|12245.9|12230.9|12245.9|12230.9|12245.9|12230.9|12245.9|12230.9|7
1654157290000|2022-06-02 08:08:10|12246.1|12231.1|12246.1|12231.1|12246.1|12231.1|12246.1|12231.1|0
1654157310000|2022-06-02 08:08:30|12246.6|12231.6|12245.2|12230.2|12246.6|12231.6|12245.2|12230.2|4
1654157340000|2022-06-02 08:09:00|12245.1|12230.1|12243.9|12228.9|12245.1|12230.1|12243.9|12228.9|0
1654157360000|2022-06-02 08:09:20|12243.2|12228.2|12244.6|12229.6|12244.6|12229.6|12243.2|12228.2|1
1654157380000|2022-06-02 08:09:40|12244.9|12229.9|12244.9|12229.9|12244.9|12229.9|12244.9|12229.9|1
1654157410000|2022-06-02 08:10:10|12243.5|12228.5|12243.5|12228.5|12243.5|12228.5|12243.5|12228.5|0
1654157500000|2022-06-02 08:11:40|12243.8|12228.8|12243.8|12228.8|12243.8|12228.8|12243.8|12228.8|0
1654157520000|2022-06-02 08:12:00|12244.2|12229.2|12244.2|12229.2|12244.2|12229.2|12244.2|12229.2|0
1654157530000|2022-06-02 08:12:10|12244.8|12229.8|12251.5|12226.5|12251.5|12230.2|12243.8|12226.5|56
1654157540000|2022-06-02 08:12:20|12248|12233|12243|12228|12250|12235|12243|12228|5
1654157550000|2022-06-02 08:12:30|12244.7|12229.7|12228.8|12213.8|12258.1|12230|12228.5|12206.9|9
1654157560000|2022-06-02 08:12:40|12228.6|12213.6|12228.6|12213.6|12228.6|12213.6|12228.6|12213.6|0
1654157580000|2022-06-02 08:13:00|12235.7|12198.2|12235.6|12198.1|12235.7|12198.2|12235.6|12198.1|1
1654157590000|2022-06-02 08:13:10|12235.2|12197.7|12235.2|12197.7|12235.2|12197.7|12235.2|12197.7|0
1654157600000|2022-06-02 08:13:20|12234.9|12197.4|12234.9|12197.4|12234.9|12197.4|12234.9|12197.4|0
1654157610000|2022-06-02 08:13:30|12234.7|12197.2|12234.7|12197.2|12234.7|12197.2|12234.7|12197.2|0
1654157630000|2022-06-02 08:13:50|12234.2|12196.7|12234.2|12196.7|12234.2|12196.7|12234.2|12196.7|0
1654157640000|2022-06-02 08:14:00|12234.5|12197|12234.7|12197.2|12234.7|12197.2|12234.5|12197|0
1654157650000|2022-06-02 08:14:10|12234.4|12196.9|12235.2|12197.7|12235.2|12197.7|12234.4|12196.9|0
1654157700000|2022-06-02 08:15:00|12229.3|12204.3|12229.3|12204.3|12229.3|12204.3|12229.3|12204.3|0
1654157760000|2022-06-02 08:16:00|12229.2|12204.2|12229.6|12204.6|12229.6|12204.6|12229.2|12204.2|0
1654157820000|2022-06-02 08:17:00|12229.9|12204.9|12229.9|12204.9|12229.9|12204.9|12229.9|12204.9|0
1654157870000|2022-06-02 08:17:50|12223.7|12198.7|12219.8|12182.3|12223.7|12198.7|12219.8|12182.3|5
1654157890000|2022-06-02 08:18:10|12225.9|12188.4|12221.1|12183.6|12225.9|12188.4|12221.1|12183.6|50
1654157900000|2022-06-02 08:18:20|12219.6|12182.1|12219.6|12182.1|12219.6|12182.1|12219.6|12182.1|0
1654157930000|2022-06-02 08:18:50|12220.9|12183.4|12218.1|12180.6|12220.9|12183.4|12218.1|12180.6|0
1654157940000|2022-06-02 08:19:00|12218.4|12180.9|12218.4|12180.9|12218.4|12180.9|12218.4|12180.9|0
1654157990000|2022-06-02 08:19:50|||||||||2
1654158070000|2022-06-02 08:21:10|12219|12181.5|12219.4|12181.9|12219.4|12181.9|12219|12181.5|0
1654158080000|2022-06-02 08:21:20|12217.2|12179.7|12217.2|12179.7|12217.2|12179.7|12217.2|12179.7|2
1654158170000|2022-06-02 08:22:50|12217.5|12180|12217.5|12180|12217.5|12180|12217.5|12180|0
1654158220000|2022-06-02 08:23:40|||||||||1
1654158240000|2022-06-02 08:24:00|12217.8|12180.3|12217.8|12180.3|12217.8|12180.3|12217.8|12180.3|0
1654158320000|2022-06-02 08:25:20|12210.2|12195.2|12216.5|12201.5|12216.5|12201.5|12210.2|12195.2|3
1654158340000|2022-06-02 08:25:40|12217|12202|12217|12202|12217|12202|12217|12202|10
1654158380000|2022-06-02 08:26:20|12233|12218|12264.9|12227.4|12264.9|12227.4|12227.9|12190.4|69
1654158390000|2022-06-02 08:26:30|12259.2|12221.7|12254.7|12217.2|12259.2|12221.7|12254.7|12217.2|0
1654158410000|2022-06-02 08:26:50|12247.8|12222.8|12246.5|12221.5|12247.8|12222.8|12246.5|12221.5|0
1654158420000|2022-06-02 08:27:00|12254.7|12217.2|12258.4|12220.9|12258.4|12220.9|12254.7|12217.2|1
1654158430000|2022-06-02 08:27:10|12260|12222.5|12260|12222.5|12260|12222.5|12260|12222.5|0
1654158440000|2022-06-02 08:27:20|12259.5|12222|12259.5|12222|12259.5|12222|12259.5|12222|0
1654158520000|2022-06-02 08:28:40|12260|12222.5|12260|12222.5|12260|12222.5|12260|12222.5|1
1654158530000|2022-06-02 08:28:50|12259.5|12222|12259.5|12222|12259.5|12222|12259.5|12222|0
1654158540000|2022-06-02 08:29:00|12258.8|12221.3|12255.7|12218.2|12258.8|12224.9|12247.3|12218.2|0
1654158560000|2022-06-02 08:29:20|12256.3|12218.8|12256.7|12219.2|12256.8|12219.3|12256.3|12218.8|2
1654158630000|2022-06-02 08:30:30|12256.6|12219.1|12256.6|12219.1|12256.6|12219.1|12256.6|12219.1|0
1654158720000|2022-06-02 08:32:00|12256.4|12218.9|12255.6|12218.1|12256.4|12218.9|12255.6|12218.1|0
1654158730000|2022-06-02 08:32:10|12255.3|12217.8|12236|12221|12255.3|12222.7|12236|12214.4|0
1654158740000|2022-06-02 08:32:20|12237.4|12222.4|12244|12219|12251.3|12222.4|12237.4|12213.8|1
1654158750000|2022-06-02 08:32:30|12243.7|12218.7|12236.5|12221.5|12243.7|12223|12236|12218|0
1654158760000|2022-06-02 08:32:40|12254.4|12216.9|12255.8|12218.3|12256.8|12219.3|12254.4|12216.9|1
1654158770000|2022-06-02 08:32:50|12255.9|12218.4|12240.3|12225.3|12255.9|12225.3|12240.3|12217.4|0
1654158780000|2022-06-02 08:33:00|12239.3|12224.3|12244.5|12219.5|12244.5|12224.3|12239.3|12219.5|1
1654158790000|2022-06-02 08:33:10|12244.2|12219.2|12244.2|12219.2|12244.2|12219.2|12244.2|12219.2|0
1654158800000|2022-06-02 08:33:20|12239|12224|12239|12224|12239|12224|12239|12224|0
1654158810000|2022-06-02 08:33:30|12239.3|12224.3|12240|12225|12246.5|12225.3|12239.3|12220.3|0
1654158860000|2022-06-02 08:34:20|12239.8|12224.8|12237.5|12222.5|12239.8|12224.8|12237.5|12222.5|0
1654158880000|2022-06-02 08:34:40|12238.5|12223.5|12237.5|12222.5|12238.5|12223.5|12237.5|12222.5|0
1654158910000|2022-06-02 08:35:10|12261.9|12224.4|12261.2|12223.7|12261.9|12224.4|12261.2|12223.7|21
1654158920000|2022-06-02 08:35:20|12259.2|12221.7|12259.5|12222|12259.5|12222|12259.2|12221.7|0
1654158930000|2022-06-02 08:35:30|12260.5|12223|12264.5|12227|12264.5|12227|12260.5|12223|0
1654158940000|2022-06-02 08:35:40|12265.2|12227.7|12262.9|12225.4|12265.2|12227.7|12262.9|12225.4|0
1654158970000|2022-06-02 08:36:10|12262.7|12225.2|12255.8|12230.8|12262.7|12230.8|12255.8|12224.7|0
1654158990000|2022-06-02 08:36:30|12254.8|12229.8|12254.8|12229.8|12254.8|12229.8|12254.8|12229.8|0
1654159020000|2022-06-02 08:37:00|12258.6|12243.6|12256.6|12241.6|12258.7|12243.7|12256.6|12241.6|3
1654159030000|2022-06-02 08:37:10|12257.9|12242.9|12256.7|12241.7|12257.9|12242.9|12256.7|12241.7|1
1654159050000|2022-06-02 08:37:30|12258.1|12243.1|12258.1|12243.1|12258.1|12243.1|12258.1|12243.1|0
1654159070000|2022-06-02 08:37:50|12259.2|12244.2|12273.7|12258.7|12274.2|12258.7|12259.2|12244.2|8
1654159080000|2022-06-02 08:38:00|12273.4|12258.4|12276.4|12261.4|12277.1|12262.1|12273.4|12258.4|6
1654159090000|2022-06-02 08:38:10|12276.6|12261.6|12276.6|12261.6|12276.6|12261.6|12276.6|12261.6|0
1654159100000|2022-06-02 08:38:20|12285.1|12260.1|12285.1|12260.1|12285.1|12260.1|12285.1|12260.1|0
1654159110000|2022-06-02 08:38:30|12285|12260|12277.6|12262.6|12285|12264.5|12277.2|12259.4|1
1654159120000|2022-06-02 08:38:40|12277.5|12262.5|12280.2|12265.2|12280.2|12265.2|12277.5|12262.5|4
1654159150000|2022-06-02 08:39:10|12286|12261|12286|12261|12286|12261|12286|12261|1
1654159170000|2022-06-02 08:39:30|12285.7|12260.7|12287|12262|12287|12265.9|12280.5|12260.7|0
1654159180000|2022-06-02 08:39:40|12288|12263|12288|12263|12288|12263|12288|12263|0
1654159190000|2022-06-02 08:39:50|12287.7|12262.7|12283.9|12268.9|12288|12268.9|12283.9|12262.7|1
1654159210000|2022-06-02 08:40:10|12283.2|12268.2|12283.2|12268.2|12283.2|12268.2|12283.2|12268.2|0
1654159220000|2022-06-02 08:40:20|12282.2|12267.2|12282.2|12267.2|12282.2|12267.2|12282.2|12267.2|1
1654159240000|2022-06-02 08:40:40|12283.7|12268.7|12283.7|12268.7|12283.7|12268.7|12283.7|12268.7|0
1654159260000|2022-06-02 08:41:00|12284|12269|12284.5|12269.5|12284.7|12269.7|12284|12269|1
1654159270000|2022-06-02 08:41:10|12285|12270|12285|12270|12285|12270|12285|12270|0
1654159280000|2022-06-02 08:41:20|12298.3|12283.3|12298.3|12283.3|12298.3|12283.3|12298.3|12283.3|3
1654159300000|2022-06-02 08:41:40|||||||||1
1654159320000|2022-06-02 08:42:00|12298.8|12283.8|12296.8|12271.8|12298.8|12283.8|12291.5|12269.1|6
1654159330000|2022-06-02 08:42:10|12296.6|12271.6|12301.9|12264.4|12301.9|12271.6|12296.6|12264.4|0
1654159350000|2022-06-02 08:42:30|12302.9|12265.4|12302.9|12265.4|12302.9|12265.4|12302.9|12265.4|0
1654159370000|2022-06-02 08:42:50|12302.4|12264.9|12298.5|12261|12302.4|12278.6|12293.6|12261|1
1654159380000|2022-06-02 08:43:00|12298.4|12260.9|12298.4|12260.9|12298.4|12260.9|12298.4|12260.9|0
1654159400000|2022-06-02 08:43:20|12298.7|12261.2|12297.4|12259.9|12298.7|12261.2|12297.4|12259.9|0
1654159420000|2022-06-02 08:43:40|12299.4|12261.9|12299.4|12261.9|12299.4|12261.9|12299.4|12261.9|0
1654159440000|2022-06-02 08:44:00|12298.5|12261|12298.5|12261|12298.5|12261|12298.5|12261|0
1654159450000|2022-06-02 08:44:10|12295.8|12258.3|12291.7|12254.2|12295.8|12264.1|12276.9|12254.2|4
1654159470000|2022-06-02 08:44:30|12294.7|12257.2|12294.7|12257.2|12294.7|12257.2|12294.7|12257.2|0
1654159540000|2022-06-02 08:45:40|12294.6|12257.1|12294.6|12257.1|12294.6|12257.1|12294.6|12257.1|0
1654159570000|2022-06-02 08:46:10|||||||||1
1654159610000|2022-06-02 08:46:50|12295.8|12258.3|12296.5|12259|12296.5|12259|12295.8|12258.3|0
1654159620000|2022-06-02 08:47:00|12297.3|12259.8|12297.3|12259.8|12297.3|12259.8|12297.3|12259.8|0
1654159630000|2022-06-02 08:47:10|12298|12260.5|12298|12260.5|12298|12260.5|12298|12260.5|0
1654159650000|2022-06-02 08:47:30|12297.9|12260.4|12297.9|12260.4|12297.9|12260.4|12297.9|12260.4|0
1654159660000|2022-06-02 08:47:40|12297.3|12259.8|12297.3|12259.8|12297.3|12259.8|12297.3|12259.8|0
1654159680000|2022-06-02 08:48:00|12295.1|12257.6|12288.6|12251.1|12295.1|12257.6|12288.6|12251.1|0
1654159690000|2022-06-02 08:48:10|12287.1|12249.6|12281.7|12244.2|12287.4|12249.9|12281.7|12244.2|0
1654159700000|2022-06-02 08:48:20|12284.7|12247.2|12291.9|12254.4|12291.9|12254.4|12284.7|12247.2|1
1654159710000|2022-06-02 08:48:30|12291.1|12253.6|12291.1|12253.6|12291.1|12253.6|12291.1|12253.6|0
1654159740000|2022-06-02 08:49:00|12291.2|12253.7|12292.9|12255.4|12292.9|12255.4|12291.2|12253.7|0
1654159760000|2022-06-02 08:49:20|12290.1|12252.6|12289.7|12252.2|12290.1|12252.6|12289.7|12252.2|0
1654159790000|2022-06-02 08:49:50|12289.5|12252|12289.5|12252|12289.7|12252.2|12289.5|12252|0
1654159810000|2022-06-02 08:50:10|12289.7|12252.2|12289.7|12252.2|12289.7|12252.2|12289.7|12252.2|0
1654159820000|2022-06-02 08:50:20|12289.5|12252|12288.2|12250.7|12289.5|12252|12288.2|12250.7|0
1654159830000|2022-06-02 08:50:30|12287.7|12250.2|12286.7|12249.2|12287.7|12250.2|12286.7|12249.2|0
1654159900000|2022-06-02 08:51:40|12281.4|12256.4|12287.8|12250.3|12287.8|12256.4|12281.4|12250.3|1
1654159910000|2022-06-02 08:51:50|12281.1|12256.1|12281.1|12256.1|12281.1|12256.1|12281.1|12256.1|0
1654159920000|2022-06-02 08:52:00|12287.5|12250|12290|12252.5|12290|12252.5|12287.5|12250|1
1654159930000|2022-06-02 08:52:10|12289|12251.5|12289.7|12252.2|12290.2|12252.7|12289|12251.5|0
1654159940000|2022-06-02 08:52:20|12291.2|12253.7|12291.2|12253.7|12291.2|12253.7|12291.2|12253.7|0
1654159950000|2022-06-02 08:52:30|12291|12253.5|12290.7|12253.2|12291|12253.5|12290.7|12253.2|0
1654159960000|2022-06-02 08:52:40|12290.3|12252.8|12288.8|12251.3|12290.3|12252.8|12288.1|12250.6|0
1654159970000|2022-06-02 08:52:50|12289.8|12252.3|12289.8|12252.3|12289.8|12252.3|12289.8|12252.3|0
1654159980000|2022-06-02 08:53:00|12290.1|12252.6|12293.8|12256.3|12293.8|12256.3|12290.1|12252.6|0
1654160010000|2022-06-02 08:53:30|12293.1|12255.6|12293.1|12255.6|12293.1|12255.6|12293.1|12255.6|0
1654160040000|2022-06-02 08:54:00|12287.7|12262.7|12287.7|12262.7|12287.7|12262.7|12287.7|12262.7|0
1654160050000|2022-06-02 08:54:10|12287.5|12262.5|12287.5|12262.5|12287.5|12262.5|12287.5|12262.5|0
1654160060000|2022-06-02 08:54:20|12287.7|12262.7|12287.7|12262.7|12287.7|12262.7|12287.7|12262.7|0
1654160100000|2022-06-02 08:55:00|12297.8|12260.3|12295.9|12258.4|12297.8|12260.3|12295.9|12258.4|0
1654160110000|2022-06-02 08:55:10|12295.8|12258.3|12295.9|12258.4|12295.9|12258.4|12295.8|12258.3|0
1654160120000|2022-06-02 08:55:20|12295.8|12258.3|12295.8|12258.3|12295.8|12258.3|12295.8|12258.3|0
1654160130000|2022-06-02 08:55:30|12295.9|12258.4|12295.9|12258.4|12295.9|12258.4|12295.9|12258.4|0
1654160150000|2022-06-02 08:55:50|12298.4|12260.9|12298.4|12260.9|12298.4|12260.9|12298.4|12260.9|0
1654160170000|2022-06-02 08:56:10|12285.2|12270.2|12285.2|12270.2|12285.2|12270.2|12285.2|12270.2|0
1654160180000|2022-06-02 08:56:20|12282.7|12267.7|12282.3|12267.3|12282.7|12267.7|12282.3|12267.3|0
1654160200000|2022-06-02 08:56:40|12283|12268|12283|12268|12283|12268|12283|12268|0
1654160270000|2022-06-02 08:57:50|12283.1|12268.1|12293.4|12278.4|12293.4|12278.4|12283.1|12268.1|2
1654160280000|2022-06-02 08:58:00|12294.1|12279.1|12294.1|12279.1|12294.1|12279.1|12294.1|12279.1|3
1654160290000|2022-06-02 08:58:10|12293.4|12278.4|12293.4|12278.4|12293.4|12278.4|12293.4|12278.4|0
1654160300000|2022-06-02 08:58:20|12298.6|12273.6|12298.6|12273.6|12298.6|12273.6|12298.6|12273.6|0
1654160310000|2022-06-02 08:58:30|12298.9|12273.9|12298.3|12273.3|12298.9|12273.9|12298.3|12273.3|1
1654160320000|2022-06-02 08:58:40|||||||||1
1654160330000|2022-06-02 08:58:50|12293.1|12278.1|12293.1|12278.1|12293.1|12278.1|12293.1|12278.1|0
1654160340000|2022-06-02 08:59:00|12293.6|12278.6|12294.6|12279.6|12294.6|12279.6|12293.6|12278.6|0
1654160350000|2022-06-02 08:59:10|12298.3|12273.3|12298.3|12273.3|12298.3|12273.3|12298.3|12273.3|0
1654160370000|2022-06-02 08:59:30|12296.9|12271.9|12296.9|12271.9|12296.9|12271.9|12296.9|12271.9|0
1654160400000|2022-06-02 09:00:00|12297.1|12272.1|12297.1|12272.1|12297.1|12272.1|12297.1|12272.1|0
1654160410000|2022-06-02 09:00:10|12303|12265.5|12303|12265.5|12303|12265.5|12303|12265.5|4
1654160450000|2022-06-02 09:00:50|12303.1|12265.6|12303|12265.5|12303.1|12265.6|12303|12265.5|0
1654160520000|2022-06-02 09:02:00|12302.9|12265.4|12302.9|12265.4|12302.9|12265.4|12302.9|12265.4|0
1654160710000|2022-06-02 09:05:10|12297.1|12272.1|12297.1|12272.1|12297.1|12272.1|12297.1|12272.1|0
1654160720000|2022-06-02 09:05:20|12297.3|12272.3|12297.3|12272.3|12297.3|12272.3|12297.3|12272.3|0
1654160730000|2022-06-02 09:05:30|12297.4|12272.4|12297.8|12272.8|12297.8|12272.8|12297.4|12272.4|0
1654160740000|2022-06-02 09:05:40|12298.1|12273.1|12298.1|12273.1|12298.1|12273.1|12298.1|12273.1|0
1654160790000|2022-06-02 09:06:30|12291.3|12276.3|12298.1|12273.1|12298.3|12276.3|12291.3|12273.1|1
1654160810000|2022-06-02 09:06:50|||||||||1
1654160820000|2022-06-02 09:07:00|12291.9|12276.9|12291.8|12276.8|12291.9|12276.9|12291.8|12276.8|0
1654160850000|2022-06-02 09:07:30|12291.7|12276.7|12291.7|12276.7|12291.7|12276.7|12291.7|12276.7|0
1654160880000|2022-06-02 09:08:00|12291.9|12276.9|12291.9|12276.9|12291.9|12276.9|12291.9|12276.9|0
1654160890000|2022-06-02 09:08:10|||||||||1
1654160900000|2022-06-02 09:08:20|12287.7|12272.7|12287.7|12272.7|12287.7|12272.7|12287.7|12272.7|0
1654161000000|2022-06-02 09:10:00|12287.5|12272.5|12287.5|12272.5|12287.5|12272.5|12287.5|12272.5|1
1654161140000|2022-06-02 09:12:20|||||||||1
1654161150000|2022-06-02 09:12:30|12287.3|12272.3|12291|12276|12291.1|12276.1|12287.3|12272.3|1
1654161170000|2022-06-02 09:12:50|12291.3|12276.3|12291.3|12276.3|12291.3|12276.3|12291.3|12276.3|0
1654161180000|2022-06-02 09:13:00|12292|12277|12292|12277|12292|12277|12292|12277|0
1654161190000|2022-06-02 09:13:10|12291.9|12276.9|12292.4|12277.4|12292.4|12277.4|12291.9|12276.9|0
1654161210000|2022-06-02 09:13:30|12291.9|12276.9|12291.9|12276.9|12291.9|12276.9|12291.9|12276.9|0
1654161290000|2022-06-02 09:14:50|||||||||1
1654161400000|2022-06-02 09:16:40|12292.2|12277.2|12292.2|12277.2|12292.2|12277.2|12292.2|12277.2|0
1654161430000|2022-06-02 09:17:10|12292.5|12277.5|12292.5|12277.5|12292.5|12277.5|12292.5|12277.5|0
1654161490000|2022-06-02 09:18:10|12292.8|12277.8|12292.8|12277.8|12292.8|12277.8|12292.8|12277.8|1
1654161500000|2022-06-02 09:18:20|||||||||1
1654161550000|2022-06-02 09:19:10|12293.8|12278.8|12293.8|12278.8|12293.8|12278.8|12293.8|12278.8|0
1654161560000|2022-06-02 09:19:20|12294.1|12279.1|12295|12280|12295.5|12280.5|12294.1|12279.1|0
1654161570000|2022-06-02 09:19:30|12295.8|12280.8|12295.8|12280.8|12295.8|12280.8|12295.8|12280.8|2
1654161580000|2022-06-02 09:19:40|12298.1|12283.1|12298.1|12283.1|12298.1|12283.1|12298.1|12283.1|0
1654161590000|2022-06-02 09:19:50|12300.1|12285.1|12300.1|12285.1|12300.1|12285.1|12300.1|12285.1|1
1654161600000|2022-06-02 09:20:00|12300.5|12285.5|12299.6|12284.6|12300.5|12285.5|12299.6|12284.6|3
1654161610000|2022-06-02 09:20:10|||||||||2
1654161630000|2022-06-02 09:20:30|12299.3|12284.3|12298.8|12283.8|12299.3|12284.3|12298.8|12283.8|0
1654161660000|2022-06-02 09:21:00|12299.3|12284.3|12301.1|12286.1|12301.1|12286.1|12299.3|12284.3|3
1654161670000|2022-06-02 09:21:10|12302.6|12287.6|12302.9|12277.9|12304.3|12287.6|12302.6|12277.9|4
1654161690000|2022-06-02 09:21:30|12302.3|12277.3|12302.3|12277.3|12302.3|12277.3|12302.3|12277.3|0
1654161700000|2022-06-02 09:21:40|12297.4|12282.4|12297.4|12282.4|12297.4|12282.4|12297.4|12282.4|0
1654161730000|2022-06-02 09:22:10|12297.6|12282.6|12297.6|12282.6|12297.6|12282.6|12297.6|12282.6|0
1654161750000|2022-06-02 09:22:30|12298.3|12283.3|12298.3|12283.3|12298.3|12283.3|12298.3|12283.3|0
1654161760000|2022-06-02 09:22:40|12298.2|12283.2|12298.2|12283.2|12298.2|12283.2|12298.2|12283.2|0
1654161770000|2022-06-02 09:22:50|12301.4|12286.4|12301.4|12286.4|12301.4|12286.4|12301.4|12286.4|0
1654161890000|2022-06-02 09:24:50|12309.4|12294.4|12312.5|12287.5|12312.5|12296.5|12309.4|12287.5|6
1654161900000|2022-06-02 09:25:00|12309.5|12284.5|12309.5|12284.5|12309.5|12284.5|12309.5|12284.5|0
1654161910000|2022-06-02 09:25:10|12305.4|12290.4|12306|12291|12306|12291|12305.4|12290.4|0
1654161950000|2022-06-02 09:25:50|||||||||27
1654161960000|2022-06-02 09:26:00|12307|12292|12307|12292|12307|12292|12307|12292|2
1654161980000|2022-06-02 09:26:20|12310.8|12295.8|12310.8|12295.8|12310.8|12295.8|12310.8|12295.8|0
1654161990000|2022-06-02 09:26:30|12310.3|12295.3|12308.2|12293.2|12310.3|12295.3|12308.2|12293.2|1
1654162000000|2022-06-02 09:26:40|12307.8|12292.8|12307.8|12292.8|12307.8|12292.8|12307.8|12292.8|0
1654162030000|2022-06-02 09:27:10|12307|12292|12307|12292|12307|12292|12307|12292|0
1654162050000|2022-06-02 09:27:30|12307.8|12292.8|12307.8|12292.8|12307.8|12292.8|12307.8|12292.8|1
1654162210000|2022-06-02 09:30:10|12307.7|12292.7|12307.7|12292.7|12307.7|12292.7|12307.7|12292.7|0
1654162230000|2022-06-02 09:30:30|12309.6|12294.6|12307.6|12292.6|12309.7|12294.7|12307.6|12292.6|1
1654162290000|2022-06-02 09:31:30|12307.9|12292.9|12307.9|12292.9|12307.9|12292.9|12307.9|12292.9|0
1654162300000|2022-06-02 09:31:40|12308.2|12293.2|12305.2|12290.2|12308.2|12293.2|12305.2|12290.2|1
1654162390000|2022-06-02 09:33:10|12305.5|12290.5|12305.5|12290.5|12305.5|12290.5|12305.5|12290.5|0
1654162410000|2022-06-02 09:33:30|12305.2|12290.2|12307|12292|12307.3|12292.3|12305.2|12290.2|0
1654162420000|2022-06-02 09:33:40|12305|12290|12305|12290|12305|12290|12305|12290|0
1654162440000|2022-06-02 09:34:00|12303.8|12288.8|12303.8|12288.8|12303.8|12288.8|12303.8|12288.8|0
1654162450000|2022-06-02 09:34:10|12306.5|12291.5|12304.2|12289.2|12306.5|12291.5|12304.2|12289.2|3
1654162470000|2022-06-02 09:34:30|12304.1|12289.1|12304.1|12289.1|12304.1|12289.1|12304.1|12289.1|0
1654162480000|2022-06-02 09:34:40|12303.3|12288.3|12303.3|12288.3|12303.3|12288.3|12303.3|12288.3|0
1654162560000|2022-06-02 09:36:00|12303|12288|12303.3|12288.3|12303.3|12288.3|12303|12288|2
1654162590000|2022-06-02 09:36:30|12303.1|12288.1|12302.8|12287.8|12303.1|12288.1|12302.8|12287.8|0
1654162660000|2022-06-02 09:37:40|12302.7|12287.7|12302.7|12287.7|12302.7|12287.7|12302.7|12287.7|0
1654162750000|2022-06-02 09:39:10|12302.6|12287.6|12302.6|12287.6|12302.6|12287.6|12302.6|12287.6|0
1654162770000|2022-06-02 09:39:30|12302.5|12287.5|12302.5|12287.5|12302.5|12287.5|12302.5|12287.5|0
1654162930000|2022-06-02 09:42:10|12301.8|12286.8|12301.8|12286.8|12301.8|12286.8|12301.8|12286.8|0
1654163030000|2022-06-02 09:43:50|12301.9|12286.9|12301.9|12286.9|12301.9|12286.9|12301.9|12286.9|1
1654163120000|2022-06-02 09:45:20|12304.4|12289.4|12303.6|12288.6|12304.4|12289.4|12303.6|12288.6|2
1654163130000|2022-06-02 09:45:30|12301.9|12286.9|12301.9|12286.9|12301.9|12286.9|12301.9|12286.9|0
1654163140000|2022-06-02 09:45:40|12302.2|12287.2|12302.2|12287.2|12302.2|12287.2|12302.2|12287.2|0
1654163160000|2022-06-02 09:46:00|||||||||1
1654163330000|2022-06-02 09:48:50|12303.2|12288.2|12303.3|12288.3|12304|12289|12303.2|12288.2|4
1654163340000|2022-06-02 09:49:00|12302.7|12287.7|12302.7|12287.7|12302.7|12287.7|12302.7|12287.7|0
1654163400000|2022-06-02 09:50:00|12302.6|12287.6|12302.6|12287.6|12302.6|12287.6|12302.6|12287.6|0
1654163430000|2022-06-02 09:50:30|12301.3|12286.3|12301.3|12286.3|12301.3|12286.3|12301.3|12286.3|1
1654163490000|2022-06-02 09:51:30|12302.8|12287.8|12302.8|12287.8|12302.8|12287.8|12302.8|12287.8|3
1654163500000|2022-06-02 09:51:40|12301.8|12286.8|12301.8|12286.8|12301.8|12286.8|12301.8|12286.8|0
1654163560000|2022-06-02 09:52:40|12302.8|12287.8|12304.3|12289.3|12304.3|12289.3|12302.8|12287.8|9
1654163580000|2022-06-02 09:53:00|12304.6|12289.6|12304.6|12289.6|12304.6|12289.6|12304.6|12289.6|0
1654163590000|2022-06-02 09:53:10|12303.7|12288.7|12303.7|12288.7|12303.7|12288.7|12303.7|12288.7|1
1654163620000|2022-06-02 09:53:40|12304.2|12289.2|12304.2|12289.2|12304.2|12289.2|12304.2|12289.2|1
1654163650000|2022-06-02 09:54:10|12304.1|12289.1|12303.7|12288.7|12304.1|12289.1|12303.7|12288.7|0
1654163700000|2022-06-02 09:55:00|12304.5|12289.5|12317.9|12302.9|12318.2|12303.2|12304.5|12289.5|6
1654163710000|2022-06-02 09:55:10|12316.9|12301.9|12315.9|12300.9|12316.9|12301.9|12315.9|12300.9|5
1654163720000|2022-06-02 09:55:20|12315.5|12300.5|12315.5|12300.5|12315.5|12300.5|12315.5|12300.5|2
1654163740000|2022-06-02 09:55:40|12315.9|12300.9|12316|12301|12316|12301|12315.9|12300.9|1
1654163760000|2022-06-02 09:56:00|12318.4|12303.4|12318.4|12303.4|12318.4|12303.4|12318.4|12303.4|1
1654163770000|2022-06-02 09:56:10|12317.7|12302.7|12317.7|12302.7|12317.7|12302.7|12317.7|12302.7|0
1654163790000|2022-06-02 09:56:30|12317.5|12302.5|12317.5|12302.5|12317.5|12302.5|12317.5|12302.5|0
1654163820000|2022-06-02 09:57:00|12319.3|12304.3|12323.8|12308.8|12326.8|12311.8|12319.3|12304.3|12
1654163840000|2022-06-02 09:57:20|||||||||1
1654163850000|2022-06-02 09:57:30|12323.3|12308.3|12320.3|12305.3|12323.3|12308.3|12320.3|12305.3|0
1654163890000|2022-06-02 09:58:10|12320.1|12305.1|12320.5|12305.5|12320.5|12305.5|12319.6|12304.6|0
1654163950000|2022-06-02 09:59:10|12320.4|12305.4|12327.6|12312.6|12331.4|12312.6|12318.4|12303.4|3
1654163960000|2022-06-02 09:59:20|12327.1|12312.1|12327.3|12312.3|12327.3|12312.3|12326.8|12311.8|0
1654163970000|2022-06-02 09:59:30|||||||||3
1654164010000|2022-06-02 10:00:10|12329.3|12314.3|12328.8|12313.8|12329.3|12314.3|12328.8|12313.8|2
1654164020000|2022-06-02 10:00:20|||||||||1
1654164030000|2022-06-02 10:00:30|12328.7|12313.7|12328.7|12313.7|12328.7|12313.7|12328.7|12313.7|0
1654164040000|2022-06-02 10:00:40|12334.9|12309.9|12345|12307.5|12345|12309.9|12334.7|12307.5|5
1654164050000|2022-06-02 10:00:50|12345.3|12307.8|12344.5|12307|12345.3|12307.8|12344.5|12307|1
1654164060000|2022-06-02 10:01:00|12345|12307.5|12345|12307.5|12346.7|12320.6|12335.6|12307.5|2
1654164070000|2022-06-02 10:01:10|12339.1|12314.1|12338.7|12313.7|12339.1|12314.1|12338.7|12313.7|0
1654164080000|2022-06-02 10:01:20|12338.1|12313.1|12336.9|12311.9|12338.4|12317.9|12332.9|12311.9|29
1654164090000|2022-06-02 10:01:30|12336.5|12311.5|12340.5|12303|12340.6|12311.5|12335.4|12303|9
1654164100000|2022-06-02 10:01:40|12340.3|12302.8|12338.3|12300.8|12340.3|12308.9|12333.9|12300.8|0
1654164110000|2022-06-02 10:01:50|12331.9|12306.9|12331.9|12306.9|12331.9|12306.9|12331.9|12306.9|0
1654164120000|2022-06-02 10:02:00|12332.5|12307.5|12331|12316|12339.1|12319.4|12331|12301.6|4
1654164130000|2022-06-02 10:02:10|12330.7|12315.7|12330.7|12315.7|12330.7|12315.7|12330.7|12315.7|0
1654164150000|2022-06-02 10:02:30|12331|12316|12331|12316|12331|12316|12331|12316|0
1654164300000|2022-06-02 10:05:00|12331.3|12316.3|12331.3|12316.3|12331.3|12316.3|12331.3|12316.3|0
1654164340000|2022-06-02 10:05:40|12330.9|12315.9|12330.9|12315.9|12330.9|12315.9|12330.9|12315.9|0
1654164360000|2022-06-02 10:06:00|12331.3|12316.3|12331.3|12316.3|12331.3|12316.3|12331.3|12316.3|0
1654164370000|2022-06-02 10:06:10|12330.6|12315.6|12330.6|12315.6|12330.6|12315.6|12330.6|12315.6|0
1654164380000|2022-06-02 10:06:20|12331.4|12316.4|12340.1|12315.1|12340.1|12316.4|12331.4|12315.1|3
1654164390000|2022-06-02 10:06:30|12339.7|12314.7|12339.7|12314.7|12339.7|12314.7|12339.7|12314.7|0
1654164410000|2022-06-02 10:06:50|12333.7|12318.7|12333.7|12318.7|12333.7|12318.7|12333.7|12318.7|0
1654164420000|2022-06-02 10:07:00|12333.4|12318.4|12333.4|12318.4|12333.4|12318.4|12333.4|12318.4|1
1654164440000|2022-06-02 10:07:20|12336.4|12321.4|12336.4|12321.4|12336.4|12321.4|12336.4|12321.4|0
1654164450000|2022-06-02 10:07:30|||||||||4
1654164460000|2022-06-02 10:07:40|12334.2|12319.2|12333.9|12318.9|12334.2|12319.2|12333.9|12318.9|4
1654164480000|2022-06-02 10:08:00|12333.7|12318.7|12333.7|12318.7|12333.7|12318.7|12333.7|12318.7|0
1654164490000|2022-06-02 10:08:10|12333.9|12318.9|12357.3|12319.8|12357.3|12319.8|12333.9|12318.9|8
1654164500000|2022-06-02 10:08:20|12357.6|12320.1|12357.8|12320.3|12357.8|12320.3|12357.6|12320.1|4
1654164520000|2022-06-02 10:08:40|||||||||1
1654164540000|2022-06-02 10:09:00|12359.4|12321.9|12359.4|12321.9|12359.4|12321.9|12359.4|12321.9|0
1654164550000|2022-06-02 10:09:10|12359.3|12321.8|12359.6|12322.1|12359.6|12322.1|12359.3|12321.8|0
1654164560000|2022-06-02 10:09:20|12359.9|12322.4|12359.9|12322.4|12359.9|12322.4|12359.9|12322.4|0
1654164570000|2022-06-02 10:09:30|12360.1|12322.6|12360.2|12322.7|12360.4|12322.9|12359.9|12322.4|0
1654164590000|2022-06-02 10:09:50|12360.7|12323.2|12361.6|12324.1|12361.6|12324.1|12360.7|12323.2|0
1654164610000|2022-06-02 10:10:10|12362.4|12324.9|12362.1|12324.6|12362.6|12325.1|12362.1|12324.6|2
1654164620000|2022-06-02 10:10:20|12359.4|12321.9|12358.9|12321.4|12359.4|12321.9|12358.9|12321.4|0
1654164630000|2022-06-02 10:10:30|12348|12323|12356.9|12319.4|12356.9|12323|12348|12319.4|0
1654164640000|2022-06-02 10:10:40|12354.4|12316.9|12354.4|12316.9|12354.4|12316.9|12354.4|12316.9|2
1654164750000|2022-06-02 10:12:30|12354.3|12316.8|12357.2|12319.7|12357.2|12319.7|12354.3|12316.8|0
1654164760000|2022-06-02 10:12:40|12356.5|12319|12356.5|12319|12356.5|12319|12356.5|12319|0
1654164780000|2022-06-02 10:13:00|12358.2|12320.7|12360.7|12323.2|12360.7|12323.2|12358.2|12320.7|0
1654164800000|2022-06-02 10:13:20|12355.2|12330.2|12361.3|12323.8|12361.3|12330.2|12355.2|12323.8|0
1654164810000|2022-06-02 10:13:30|12355.9|12330.9|12362|12324.5|12362|12330.9|12355.9|12324.5|0
1654164850000|2022-06-02 10:14:10|12360.6|12323.1|12360.6|12323.1|12360.6|12323.1|12360.6|12323.1|0
1654164860000|2022-06-02 10:14:20|12347.4|12332.4|12348.2|12333.2|12348.2|12333.2|12347.4|12332.4|0
1654164870000|2022-06-02 10:14:30|12347.2|12332.2|12347.2|12332.2|12347.2|12332.2|12347.2|12332.2|0
1654164880000|2022-06-02 10:14:40|12346.6|12331.6|12346.6|12331.6|12346.6|12331.6|12346.6|12331.6|0
1654164890000|2022-06-02 10:14:50|12345.2|12330.2|12348.2|12310.7|12351.3|12330.2|12343.1|12310.7|2
1654164900000|2022-06-02 10:15:00|12339.1|12301.6|12351.3|12313.8|12351.3|12313.8|12337.5|12300|0
1654164910000|2022-06-02 10:15:10|12351.5|12314|12351.5|12314|12351.5|12314|12351.5|12314|0
1654164920000|2022-06-02 10:15:20|12339.9|12324.9|12346.5|12321.5|12346.5|12324.9|12339.9|12321.5|1
1654164940000|2022-06-02 10:15:40|12333.5|12318.5|12333.5|12318.5|12333.5|12318.5|12333.5|12318.5|0
1654164960000|2022-06-02 10:16:00|12334.2|12319.2|12335.5|12320.5|12336|12321|12334.2|12319.2|1
1654164970000|2022-06-02 10:16:10|12335|12320|12343.4|12305.9|12343.4|12320|12335|12305.3|1
1654164980000|2022-06-02 10:16:20|12342.9|12305.4|12342.8|12305.3|12342.9|12305.4|12342.8|12305.3|0
1654164990000|2022-06-02 10:16:30|12335.7|12310.7|12335.7|12310.7|12335.7|12310.7|12335.7|12310.7|0
1654165000000|2022-06-02 10:16:40|12341.3|12303.8|12341.3|12303.8|12341.3|12303.8|12341.3|12303.8|0
1654165010000|2022-06-02 10:16:50|12336.9|12311.9|12336.9|12311.9|12336.9|12311.9|12336.9|12311.9|0
1654165050000|2022-06-02 10:17:30|12336.8|12311.8|12336.8|12311.8|12336.8|12311.8|12336.8|12311.8|0
1654165080000|2022-06-02 10:18:00|12342.8|12305.3|12343.6|12306.1|12343.7|12306.2|12342.8|12305.3|3
1654165160000|2022-06-02 10:19:20|12353.6|12316.1|12353.6|12316.1|12353.6|12316.1|12353.6|12316.1|0
1654165180000|2022-06-02 10:19:40|12353.2|12315.7|12353.2|12315.7|12353.2|12315.7|12353.2|12315.7|0
1654165200000|2022-06-02 10:20:00|12349.9|12312.4|12349.9|12312.4|12349.9|12312.4|12349.9|12312.4|0
1654165210000|2022-06-02 10:20:10|12349.2|12311.7|12349.2|12311.7|12349.2|12311.7|12349.2|12311.7|0
1654165280000|2022-06-02 10:21:20|12349.3|12311.8|12349.3|12311.8|12349.3|12311.8|12349.3|12311.8|0
1654165290000|2022-06-02 10:21:30|12349|12311.5|12349|12311.5|12349|12311.5|12349|12311.5|0
1654165300000|2022-06-02 10:21:40|12347.7|12310.2|12347.7|12310.2|12347.7|12310.2|12347.7|12310.2|0
1654165350000|2022-06-02 10:22:30|12344.3|12306.8|12343.3|12305.8|12344.3|12306.8|12343.3|12305.8|0
1654165360000|2022-06-02 10:22:40|12340.6|12303.1|12336.3|12298.8|12340.6|12303.1|12336.3|12298.8|0
1654165370000|2022-06-02 10:22:50|12330|12292.5|12325.5|12288|12330|12292.5|12325.5|12288|1
1654165390000|2022-06-02 10:23:10|12324.6|12287.1|12325.8|12288.3|12325.8|12288.3|12324.6|12287.1|0
1654165410000|2022-06-02 10:23:30|12328.8|12291.3|12326.1|12288.6|12332.8|12295.3|12326.1|12288.6|0
1654165420000|2022-06-02 10:23:40|12325.8|12288.3|12325.8|12288.3|12325.8|12288.3|12325.8|12288.3|0
1654165440000|2022-06-02 10:24:00|12326.8|12289.3|12326.4|12288.9|12326.8|12289.3|12326.4|12288.9|0
1654165450000|2022-06-02 10:24:10|12329.1|12291.6|12329.1|12291.6|12329.1|12291.6|12329.1|12291.6|0
1654165470000|2022-06-02 10:24:30|12330.8|12293.3|12334.9|12297.4|12334.9|12297.4|12330.8|12293.3|0
1654165480000|2022-06-02 10:24:40|12338.8|12301.3|12338.6|12301.1|12338.8|12301.3|12338.6|12301.1|0
1654165490000|2022-06-02 10:24:50|12340.4|12302.9|12343.5|12306|12343.5|12306|12340.4|12302.9|0
1654165500000|2022-06-02 10:25:00|12344.9|12307.4|12344.8|12307.3|12344.9|12307.4|12344.8|12307.3|0
1654165520000|2022-06-02 10:25:20|12345.4|12307.9|12345.4|12307.9|12345.4|12307.9|12345.4|12307.9|0
1654165530000|2022-06-02 10:25:30|12345.1|12307.6|12345.1|12307.6|12345.1|12307.6|12345.1|12307.6|0
1654165560000|2022-06-02 10:26:00|12345.2|12307.7|12345.1|12307.6|12345.2|12307.7|12345.1|12307.6|0
1654165590000|2022-06-02 10:26:30|12344.9|12307.4|12344.9|12307.4|12344.9|12307.4|12344.9|12307.4|0
1654165600000|2022-06-02 10:26:40|12343.7|12306.2|12343.7|12306.2|12343.7|12306.2|12343.7|12306.2|0
1654165610000|2022-06-02 10:26:50|12344.9|12307.4|12344.9|12307.4|12344.9|12307.4|12344.7|12307.2|0
1654165620000|2022-06-02 10:27:00|12344.7|12307.2|12343.2|12305.7|12344.7|12307.2|12343.2|12305.7|0
1654165630000|2022-06-02 10:27:10|12343.4|12305.9|12343.2|12305.7|12343.4|12305.9|12343.2|12305.7|0
1654165640000|2022-06-02 10:27:20|12345.1|12307.6|12345.2|12307.7|12345.4|12307.9|12345.1|12307.6|1
1654165650000|2022-06-02 10:27:30|12344.7|12307.2|12344.6|12307.1|12344.7|12307.2|12344.6|12307.1|0
1654165660000|2022-06-02 10:27:40|12344.9|12307.4|12344.9|12307.4|12344.9|12307.4|12344.9|12307.4|0
1654165670000|2022-06-02 10:27:50|12341.4|12303.9|12341.4|12303.9|12341.4|12303.9|12341.4|12303.9|0
1654165680000|2022-06-02 10:28:00|12341|12303.5|12340.9|12303.4|12341|12303.5|12340.9|12303.4|0
1654165710000|2022-06-02 10:28:30|12338.9|12301.4|12338.9|12301.4|12338.9|12301.4|12338.9|12301.4|0
1654165720000|2022-06-02 10:28:40|12338.5|12301|12334.8|12297.3|12338.5|12301|12334.8|12297.3|0
1654165730000|2022-06-02 10:28:50|12338.7|12301.2|12338.5|12301|12338.7|12301.2|12338.5|12301|0
1654165740000|2022-06-02 10:29:00|12340.7|12303.2|12340.4|12302.9|12340.9|12303.4|12340.4|12302.9|0
1654165770000|2022-06-02 10:29:30|12340.7|12303.2|12340.7|12303.2|12340.7|12303.2|12340.7|12303.2|0
1654165800000|2022-06-02 10:30:00|12340.5|12303|12345.6|12308.1|12345.6|12309.6|12334.6|12303|3
1654165810000|2022-06-02 10:30:10|12342.7|12305.2|12344|12306.5|12344|12306.5|12342.7|12305.2|0
1654165820000|2022-06-02 10:30:20|12347.7|12310.2|12339.8|12324.8|12347.7|12324.8|12339.8|12310.2|1
1654165830000|2022-06-02 10:30:30|12340.3|12325.3|12340.3|12325.3|12340.3|12325.3|12340.3|12325.3|0
1654165850000|2022-06-02 10:30:50|12340.7|12325.7|12340.7|12325.7|12340.7|12325.7|12340.7|12325.7|0
1654165860000|2022-06-02 10:31:00|12340.4|12325.4|12354.3|12316.8|12355.6|12325.4|12340.4|12316.8|1
1654165870000|2022-06-02 10:31:10|12354.6|12317.1|12355.5|12318|12355.5|12318|12354.6|12317.1|0
1654165890000|2022-06-02 10:31:30|12355.4|12317.9|12355.4|12317.9|12355.4|12317.9|12355.4|12317.9|0
1654165900000|2022-06-02 10:31:40|12355.6|12318.1|12355.6|12318.1|12355.6|12318.1|12355.6|12318.1|0
1654165910000|2022-06-02 10:31:50|12355.8|12318.3|12353.1|12315.6|12355.8|12318.3|12353.1|12315.6|0
1654165940000|2022-06-02 10:32:20|12356.4|12318.9|12356.8|12319.3|12357.3|12319.8|12356.4|12318.9|0
1654165950000|2022-06-02 10:32:30|12359.9|12322.4|12360.9|12323.4|12360.9|12323.4|12359.9|12322.4|0
1654165960000|2022-06-02 10:32:40|12360.8|12323.3|12354.9|12329.9|12360.8|12329.9|12354.9|12322.9|0
1654165980000|2022-06-02 10:33:00|12353.5|12328.5|12353.5|12328.5|12353.5|12331.5|12346.5|12328.5|1
1654165990000|2022-06-02 10:33:10|12353|12328|12349.8|12334.8|12353.2|12334.8|12348.8|12328|1
1654166000000|2022-06-02 10:33:20|12346|12321|12355.1|12317.6|12355.1|12321|12346|12316.6|11
1654166010000|2022-06-02 10:33:30|12347|12322|12355.1|12317.6|12355.1|12322|12347|12317.6|0
1654166020000|2022-06-02 10:33:40|12346.8|12331.8|12355.1|12317.6|12355.1|12331.8|12346.8|12317.6|5
1654166080000|2022-06-02 10:34:40|12355|12317.5|12355|12317.5|12355|12317.5|12355|12317.5|0
1654166120000|2022-06-02 10:35:20|12354.7|12317.2|12354.7|12317.2|12354.7|12317.2|12354.7|12317.2|0
1654166160000|2022-06-02 10:36:00|12356.7|12319.2|12356.7|12319.2|12356.7|12319.2|12356.7|12319.2|0
1654166170000|2022-06-02 10:36:10|12357.9|12320.4|12358.2|12320.7|12358.2|12320.7|12357.9|12320.4|0
1654166180000|2022-06-02 10:36:20|12359|12321.5|12359|12321.5|12359|12321.5|12359|12321.5|0
1654166210000|2022-06-02 10:36:50|12358.2|12320.7|12358.5|12321|12358.5|12321|12358.2|12320.7|0
1654166220000|2022-06-02 10:37:00|12365.9|12340.9|12369.3|12344.3|12369.3|12344.3|12365.9|12340.9|1
1654166230000|2022-06-02 10:37:10|12375.7|12338.2|12379|12341.5|12379|12341.5|12375.7|12338.2|1
1654166240000|2022-06-02 10:37:20|12379.4|12341.9|12383.6|12368.6|12383.6|12368.6|12379.4|12341.9|5
1654166250000|2022-06-02 10:37:30|12384.1|12369.1|12384.1|12369.1|12384.1|12369.1|12384.1|12369.1|0
1654166260000|2022-06-02 10:37:40|12386.5|12361.5|12385.2|12347.7|12387.7|12361.5|12382.1|12347.7|0
1654166270000|2022-06-02 10:37:50|12385.4|12347.9|12385.5|12348|12385.5|12348|12385.4|12347.9|0
1654166290000|2022-06-02 10:38:10|12385.4|12347.9|12389.5|12352|12389.5|12352|12385.4|12347.9|0
1654166390000|2022-06-02 10:39:50|12385|12347.5|12385|12347.5|12385|12347.5|12385|12347.5|0
1654166410000|2022-06-02 10:40:10|12383|12345.5|12382.3|12344.8|12383|12345.5|12382.3|12344.8|0
1654166440000|2022-06-02 10:40:40|12381.6|12344.1|12381.6|12344.1|12381.6|12344.1|12381.6|12344.1|0
1654166510000|2022-06-02 10:41:50|||||||||1
1654166670000|2022-06-02 10:44:30|12381.5|12344|12381.5|12344|12381.5|12344|12381.5|12344|0
1654166690000|2022-06-02 10:44:50|||||||||1
1654166790000|2022-06-02 10:46:30|12380.8|12343.3|12380.8|12343.3|12380.8|12343.3|12380.8|12343.3|0
1654166810000|2022-06-02 10:46:50|||||||||1
1654166820000|2022-06-02 10:47:00|12381|12343.5|12381|12343.5|12381|12343.5|12381|12343.5|0
1654166840000|2022-06-02 10:47:20|12372|12357|12387.5|12350|12387.5|12357|12372|12350|0
1654166850000|2022-06-02 10:47:30|12380.5|12343|12380.5|12343|12380.5|12343|12380.5|12343|0
1654166930000|2022-06-02 10:48:50|12380.8|12343.3|12380.8|12343.3|12380.8|12343.3|12380.8|12343.3|0
1654167010000|2022-06-02 10:50:10|12380.7|12343.2|12380.7|12343.2|12380.7|12343.2|12380.7|12343.2|0
1654167180000|2022-06-02 10:53:00|12378.3|12363.3|12384.3|12359.3|12384.3|12363.3|12378.3|12359.3|0
1654167220000|2022-06-02 10:53:40|12384.4|12359.4|12384.4|12359.4|12384.4|12359.4|12384.4|12359.4|0
1654167240000|2022-06-02 10:54:00|12384.3|12359.3|12384.3|12359.3|12384.3|12359.3|12384.3|12359.3|0
1654167260000|2022-06-02 10:54:20|12384.4|12359.4|12383.4|12358.4|12384.7|12359.7|12383.4|12358.4|0
1654167280000|2022-06-02 10:54:40|12383.7|12358.7|12383.7|12358.7|12383.7|12358.7|12383.7|12358.7|0
1654167300000|2022-06-02 10:55:00|12383.4|12358.4|12375.1|12360.1|12383.4|12362.2|12375.1|12358.4|0
1654167330000|2022-06-02 10:55:30|12378.7|12353.7|12378.7|12353.7|12378.7|12353.7|12378.7|12353.7|0
1654167350000|2022-06-02 10:55:50|12378.9|12353.9|12379.4|12354.4|12379.4|12354.4|12378.9|12353.9|0
1654167360000|2022-06-02 10:56:00|12379|12354|12379.5|12354.5|12379.5|12354.5|12379|12354|1
1654167390000|2022-06-02 10:56:30|12373.4|12358.4|12373.4|12358.4|12373.4|12358.4|12373.4|12358.4|1
1654167400000|2022-06-02 10:56:40|12369.2|12354.2|12371.7|12356.7|12373|12358|12369.2|12354.2|1
1654167410000|2022-06-02 10:56:50|||||||||1
1654167420000|2022-06-02 10:57:00|12373|12358|12373|12358|12373|12358|12373|12358|2
1654167440000|2022-06-02 10:57:20|12379.2|12354.2|12379.2|12354.2|12379.2|12354.2|12379.2|12354.2|1
1654167450000|2022-06-02 10:57:30|12376.1|12361.1|12381.9|12344.4|12383.6|12365.2|12376.1|12344.4|1
1654167460000|2022-06-02 10:57:40|12381.2|12343.7|12381.2|12343.7|12381.2|12343.7|12381.2|12343.7|0
1654167520000|2022-06-02 10:58:40|12379.4|12341.9|12377.9|12340.4|12379.4|12341.9|12377.9|12340.4|0
1654167530000|2022-06-02 10:58:50|12376.9|12339.4|12372.5|12335|12376.9|12339.4|12372.5|12335|0
1654167550000|2022-06-02 10:59:10|||||||||1
1654167560000|2022-06-02 10:59:20|12371.5|12334|12371.5|12334|12371.5|12334|12371.5|12334|0
1654167580000|2022-06-02 10:59:40|12372|12334.5|12372|12334.5|12372|12334.5|12372|12334.5|0
1654167610000|2022-06-02 11:00:10|12371.8|12334.3|12371.5|12334|12371.8|12334.3|12371.5|12334|0
1654167660000|2022-06-02 11:01:00|12372|12334.5|12372|12334.5|12372|12334.5|12372|12334.5|0
1654167680000|2022-06-02 11:01:20|12376.5|12339|12377|12339.5|12377|12339.5|12372.2|12334.7|0
1654167750000|2022-06-02 11:02:30|12376.3|12338.8|12376.3|12338.8|12376.3|12338.8|12376.3|12338.8|0
1654167810000|2022-06-02 11:03:30|12370.9|12345.9|12377.3|12339.8|12377.3|12345.9|12370.9|12339.8|0
1654167820000|2022-06-02 11:03:40|12377|12339.5|12376.6|12339.1|12377|12339.5|12376.6|12339.1|0
1654167830000|2022-06-02 11:03:50|12376|12338.5|12374|12336.5|12376|12338.5|12374|12336.5|0
1654167840000|2022-06-02 11:04:00|12373.3|12335.8|12373.3|12335.8|12373.3|12335.8|12373.3|12335.8|0
1654167850000|2022-06-02 11:04:10|12373.8|12336.3|12373.8|12336.3|12373.8|12336.3|12373.8|12336.3|2
1654167860000|2022-06-02 11:04:20|12376.5|12351.5|12376.5|12351.5|12376.5|12351.5|12376.5|12351.5|0
1654167870000|2022-06-02 11:04:30|12371|12356|12371|12356|12371|12356|12371|12356|1
1654167880000|2022-06-02 11:04:40|12371.4|12356.4|12371.4|12356.4|12371.4|12356.4|12371.4|12356.4|0
1654167900000|2022-06-02 11:05:00|12376.9|12351.9|12376.9|12351.9|12376.9|12351.9|12376.9|12351.9|3
1654167910000|2022-06-02 11:05:10|12370.4|12355.4|12369.7|12354.7|12370.4|12355.4|12369.7|12354.7|0
1654167960000|2022-06-02 11:06:00|12370.3|12355.3|12376.8|12351.8|12376.8|12358.3|12370.3|12351.8|5
1654167970000|2022-06-02 11:06:10|12380.9|12343.4|12371.4|12333.9|12380.9|12343.4|12371.4|12333.9|2
1654167980000|2022-06-02 11:06:20|12372.5|12335|12374.9|12337.4|12374.9|12337.4|12372.5|12335|0
1654168020000|2022-06-02 11:07:00|||||||||1
1654168030000|2022-06-02 11:07:10|12374.2|12336.7|12373.4|12335.9|12374.2|12336.7|12373.4|12335.9|0
1654168040000|2022-06-02 11:07:20|12374|12336.5|12373.5|12336|12374|12336.5|12373.5|12336|0
1654168070000|2022-06-02 11:07:50|12369|12331.5|12373.4|12335.9|12373.4|12335.9|12369|12331.5|2
1654168080000|2022-06-02 11:08:00|12373.7|12336.2|12373.9|12336.4|12373.9|12336.4|12373.7|12336.2|1
1654168100000|2022-06-02 11:08:20|12374.7|12337.2|12374.7|12337.2|12374.7|12337.2|12374.7|12337.2|1
1654168140000|2022-06-02 11:09:00|12373|12335.5|12373|12335.5|12373|12335.5|12373|12335.5|2
1654168170000|2022-06-02 11:09:30|12374|12336.5|12375.7|12338.2|12375.7|12338.2|12374|12336.5|1
1654168180000|2022-06-02 11:09:40|12377.3|12339.8|12378.6|12353.6|12380.2|12353.6|12377.3|12339.8|0
1654168190000|2022-06-02 11:09:50|12378.7|12353.7|12378.7|12353.7|12378.7|12353.7|12378.7|12353.7|1
1654168200000|2022-06-02 11:10:00|12378.6|12353.6|12378.6|12353.6|12378.6|12353.6|12378.6|12353.6|0
1654168220000|2022-06-02 11:10:20|12387.5|12350|12387.5|12350|12387.5|12350|12387.5|12350|0
1654168240000|2022-06-02 11:10:40|12387.6|12350.1|12387.6|12350.1|12387.6|12350.1|12387.6|12350.1|6
1654168250000|2022-06-02 11:10:50|12387.8|12350.3|12381.4|12366.4|12387.8|12366.4|12381.4|12350.3|2
1654168260000|2022-06-02 11:11:00|12399.3|12361.8|12385.4|12370.4|12399.3|12370.4|12385.4|12361.8|1
1654168270000|2022-06-02 11:11:10|12385.7|12370.7|12399.5|12362|12399.5|12370.7|12385.7|12362|2
1654168300000|2022-06-02 11:11:40|12399.6|12362.1|12400.3|12362.8|12400.3|12362.8|12399.6|12362.1|0
1654168310000|2022-06-02 11:11:50|12400.8|12363.3|12400.8|12363.3|12400.8|12363.3|12400.8|12363.3|1
1654168320000|2022-06-02 11:12:00|12400.9|12363.4|12401.3|12363.8|12401.3|12363.8|12400.9|12363.4|0
1654168330000|2022-06-02 11:12:10|12393|12378|12407.1|12369.6|12407.1|12385.5|12393|12369.6|1
1654168340000|2022-06-02 11:12:20|12407.3|12369.8|12407.3|12369.8|12407.3|12369.8|12407.3|12369.8|0
1654168360000|2022-06-02 11:12:40|12404.6|12367.1|12404.6|12367.1|12404.6|12367.1|12404.6|12367.1|0
1654168400000|2022-06-02 11:13:20|12407.4|12369.9|12403.1|12365.6|12407.4|12369.9|12403.1|12365.6|0
1654168430000|2022-06-02 11:13:50|12402.6|12365.1|12402.6|12365.1|12402.6|12365.1|12402.6|12365.1|0
1654168440000|2022-06-02 11:14:00|12402.1|12364.6|12401.6|12364.1|12402.1|12364.6|12401.6|12364.1|1
1654168480000|2022-06-02 11:14:40|12401.9|12364.4|12401.9|12364.4|12401.9|12364.4|12401.9|12364.4|0
1654168500000|2022-06-02 11:15:00|12392.6|12377.6|12392.8|12377.8|12392.8|12377.8|12392.6|12377.6|0
1654168510000|2022-06-02 11:15:10|12392.3|12377.3|12392.3|12377.3|12392.3|12377.3|12392.3|12377.3|0
1654168530000|2022-06-02 11:15:30|12392|12377|12392|12377|12392|12377|12392|12377|0
1654168540000|2022-06-02 11:15:40|12391.9|12376.9|12391.9|12376.9|12391.9|12376.9|12391.9|12376.9|0
1654168560000|2022-06-02 11:16:00|12392.4|12377.4|12392.4|12377.4|12392.4|12377.4|12392.4|12377.4|1
1654168570000|2022-06-02 11:16:10|12392.6|12377.6|12392.6|12377.6|12392.6|12377.6|12392.6|12377.6|0
1654168620000|2022-06-02 11:17:00|12392.9|12377.9|12392.4|12377.4|12393.1|12378.1|12392.4|12377.4|2
1654168640000|2022-06-02 11:17:20|12392.7|12377.7|12394.4|12379.4|12394.4|12379.4|12392.7|12377.7|1
1654168650000|2022-06-02 11:17:30|||||||||1
1654168660000|2022-06-02 11:17:40|12394.1|12379.1|12394.1|12379.1|12394.1|12379.1|12394.1|12379.1|0
1654168670000|2022-06-02 11:17:50|12393.1|12378.1|12392.6|12377.6|12393.1|12378.1|12392.6|12377.6|0
1654168680000|2022-06-02 11:18:00|12393.1|12378.1|12396.7|12381.7|12397.2|12382.2|12393.1|12378.1|5
1654168690000|2022-06-02 11:18:10|12396.2|12381.2|12396.2|12381.2|12396.2|12381.2|12396.2|12381.2|0
1654168700000|2022-06-02 11:18:20|12396.1|12381.1|12394.7|12379.7|12396.1|12381.1|12394.7|12379.7|0
1654168710000|2022-06-02 11:18:30|12393.7|12378.7|12393.7|12378.7|12393.7|12378.7|12393.7|12378.7|1
1654168720000|2022-06-02 11:18:40|12386.9|12371.9|12386.4|12371.4|12386.9|12371.9|12386.2|12371.2|5
1654168730000|2022-06-02 11:18:50|12385.1|12370.1|12385.4|12370.4|12385.4|12370.4|12385.1|12370.1|1
1654168740000|2022-06-02 11:19:00|12386.7|12371.7|12387.1|12372.1|12387.4|12372.4|12386.7|12371.7|5
1654168750000|2022-06-02 11:19:10|12385.1|12370.1|12383.6|12368.6|12385.1|12370.1|12383.6|12368.6|5
1654168760000|2022-06-02 11:19:20|12384.4|12369.4|12384.4|12369.4|12384.4|12369.4|12384.4|12369.4|6
1654168770000|2022-06-02 11:19:30|12384.6|12369.6|12388.9|12373.9|12388.9|12373.9|12384.2|12369.2|2
1654168780000|2022-06-02 11:19:40|12392.6|12367.6|12386.6|12371.6|12392.6|12371.6|12381.9|12364.9|0
1654168790000|2022-06-02 11:19:50|12388.1|12363.1|12382.1|12367.1|12388.1|12367.1|12382.1|12363.1|1
1654168800000|2022-06-02 11:20:00|12387.3|12349.8|12387.8|12350.3|12387.8|12350.3|12386.8|12349.3|6
1654168900000|2022-06-02 11:21:40|12388|12350.5|12388|12350.5|12388.6|12351.1|12388|12350.5|0
1654168920000|2022-06-02 11:22:00|12382.7|12357.7|12382.7|12357.7|12382.7|12357.7|12382.7|12357.7|0
1654168970000|2022-06-02 11:22:50|12378.5|12363.5|12378.5|12363.5|12378.5|12363.5|12378.5|12363.5|0
1654168980000|2022-06-02 11:23:00|||||||||3
1654168990000|2022-06-02 11:23:10|12384.3|12369.3|12384.3|12369.3|12384.3|12369.3|12384.3|12369.3|7
1654169000000|2022-06-02 11:23:20|||||||||4
1654169010000|2022-06-02 11:23:30|12381.3|12366.3|12393.8|12378.8|12393.8|12378.8|12377.5|12350.3|8
1654169020000|2022-06-02 11:23:40|12395.8|12358.3|12395.8|12358.3|12395.8|12358.3|12395.8|12358.3|6
1654169030000|2022-06-02 11:23:50|12394.8|12357.3|12392.7|12355.2|12394.8|12357.3|12392.7|12355.2|0
1654169040000|2022-06-02 11:24:00|12392.4|12354.9|12392.4|12354.9|12392.4|12354.9|12392.2|12354.7|0
1654169050000|2022-06-02 11:24:10|12391.6|12354.1|12395.2|12357.7|12395.2|12357.7|12391.6|12354.1|0
1654169060000|2022-06-02 11:24:20|12394.9|12357.4|12394.7|12357.2|12394.9|12357.4|12394.7|12357.2|1
1654169120000|2022-06-02 11:25:20|12395.3|12380.3|12395.3|12380.3|12395.3|12380.3|12395.3|12380.3|3
1654169140000|2022-06-02 11:25:40|12397.9|12382.9|12400.5|12363|12400.5|12382.9|12394.2|12363|5
1654169150000|2022-06-02 11:25:50|12407.5|12370|12407.5|12370|12407.5|12370|12407.5|12370|0
1654169160000|2022-06-02 11:26:00|12407.7|12370.2|12407.9|12370.4|12407.9|12370.4|12407.7|12370.2|0
1654169170000|2022-06-02 11:26:10|12407.5|12370|12407.5|12370|12407.5|12370|12407.5|12370|0
1654169290000|2022-06-02 11:28:10|12407.6|12370.1|12407.6|12370.1|12407.6|12370.1|12407.6|12370.1|0
1654169300000|2022-06-02 11:28:20|12407.8|12370.3|12408.5|12371|12408.5|12371|12407.8|12370.3|0
1654169310000|2022-06-02 11:28:30|12408.6|12371.1|12408.6|12371.1|12408.6|12371.1|12408.6|12371.1|0
1654169370000|2022-06-02 11:29:30|12408.9|12371.4|12408.9|12371.4|12408.9|12371.4|12408.9|12371.4|0
1654169400000|2022-06-02 11:30:00|12407.4|12369.9|12407.4|12369.9|12407.4|12369.9|12407.4|12369.9|0
1654169410000|2022-06-02 11:30:10|12407.6|12370.1|12407|12392|12415.9|12392|12407|12370.1|1
1654169420000|2022-06-02 11:30:20|12407.7|12392.7|12415.3|12400.3|12420.1|12400.3|12407.7|12378.4|24
1654169430000|2022-06-02 11:30:30|12414.8|12399.8|12416.3|12401.3|12416.3|12401.3|12414.8|12399.8|0
1654169440000|2022-06-02 11:30:40|12416.1|12401.1|12415.3|12400.3|12416.1|12401.1|12415.3|12400.3|0
1654169450000|2022-06-02 11:30:50|12415.6|12400.6|12415.6|12400.6|12415.6|12400.6|12415.6|12400.6|1
1654169460000|2022-06-02 11:31:00|12416.6|12401.6|12416.9|12401.9|12417.4|12402.4|12416.6|12401.6|1
1654169470000|2022-06-02 11:31:10|12417.4|12402.4|12415.9|12400.9|12417.4|12402.4|12415.9|12400.9|1
1654169490000|2022-06-02 11:31:30|12416.6|12401.6|12429.6|12404.6|12429.6|12406.7|12416.6|12398.3|4
1654169500000|2022-06-02 11:31:40|||||||||5
1654169510000|2022-06-02 11:31:50|||||||||4
1654169520000|2022-06-02 11:32:00|12429.4|12404.4|12429.4|12404.4|12429.4|12404.4|12429.4|12404.4|0
1654169530000|2022-06-02 11:32:10|12429.6|12404.6|12429.1|12404.1|12429.6|12404.6|12429.1|12404.1|1
1654169550000|2022-06-02 11:32:30|12431.2|12406.2|12431.2|12406.2|12431.2|12406.2|12431.2|12406.2|0
1654169560000|2022-06-02 11:32:40|12425.6|12410.6|12425.6|12410.6|12425.6|12410.6|12425.6|12410.6|0
1654169570000|2022-06-02 11:32:50|12421.2|12406.2|12418.4|12403.4|12424.4|12406.2|12418.4|12399.2|1
1654169580000|2022-06-02 11:33:00|12418.6|12403.6|12426.1|12401.1|12431.3|12403.6|12418.6|12393.8|3
1654169610000|2022-06-02 11:33:30|12426|12401|12426.2|12401.2|12426.2|12401.2|12426|12401|1
1654169620000|2022-06-02 11:33:40|12426|12401|12422.4|12407.4|12426|12407.4|12422.4|12401|0
1654169630000|2022-06-02 11:33:50|12422.1|12407.1|12422.1|12407.1|12422.1|12407.1|12422.1|12407.1|0
1654169640000|2022-06-02 11:34:00|12427.2|12402.2|12431.4|12406.4|12431.4|12407.4|12422.4|12402.2|6
1654169650000|2022-06-02 11:34:10|12440.3|12402.8|12440.3|12402.8|12440.3|12402.8|12440.3|12402.8|1
1654169660000|2022-06-02 11:34:20|12442.4|12417.4|12443.9|12418.9|12443.9|12422.4|12437.4|12417.4|0
1654169670000|2022-06-02 11:34:30|12444|12419|12442.7|12417.7|12444|12419|12442.4|12417.4|1
1654169680000|2022-06-02 11:34:40|12442.4|12417.4|12442.9|12417.9|12442.9|12417.9|12442.2|12417.2|0
1654169690000|2022-06-02 11:34:50|12444.2|12419.2|12445|12420|12445|12420|12444|12419|2
1654169700000|2022-06-02 11:35:00|12447.7|12422.7|12444|12429|12447.7|12429|12443.9|12422.7|1
1654169720000|2022-06-02 11:35:20|12445|12430|12445|12430|12445|12430|12445|12430|1
1654169730000|2022-06-02 11:35:30|12448.2|12423.2|12448|12423|12448.2|12423.2|12448|12423|0
1654169740000|2022-06-02 11:35:40|12447|12422|12452.5|12415|12452.5|12422.2|12447|12415|2
1654169750000|2022-06-02 11:35:50|12452.3|12414.8|12452.3|12414.8|12452.3|12414.8|12452.3|12414.8|0
1654169780000|2022-06-02 11:36:20|12453.3|12415.8|12448.7|12423.7|12453.9|12423.7|12448.7|12415.8|10
1654169790000|2022-06-02 11:36:30|12446.5|12421.5|12446.5|12421.5|12446.5|12421.5|12446.5|12421.5|1
1654169800000|2022-06-02 11:36:40|12446.9|12421.9|12446.9|12421.9|12446.9|12421.9|12446.9|12421.9|0
1654169820000|2022-06-02 11:37:00|12446.8|12421.8|12446.8|12421.8|12446.8|12421.8|12446.8|12421.8|0
1654169830000|2022-06-02 11:37:10|12447.5|12422.5|12447.5|12422.5|12447.5|12422.5|12447.5|12422.5|0
1654169850000|2022-06-02 11:37:30|12447.7|12422.7|12447.5|12422.5|12447.7|12422.7|12447.5|12422.5|0
1654169880000|2022-06-02 11:38:00|12447.2|12422.2|12447.2|12422.2|12447.2|12422.2|12447.2|12422.2|0
1654169910000|2022-06-02 11:38:30|12445.1|12420.1|12445.1|12420.1|12445.1|12420.1|12445.1|12420.1|0
1654169920000|2022-06-02 11:38:40|12445.5|12420.5|12445.5|12420.5|12445.5|12420.5|12445.5|12420.5|7
1654169930000|2022-06-02 11:38:50|12453.7|12416.2|12451.1|12426.1|12457|12426.1|12451.1|12416.2|4
1654169940000|2022-06-02 11:39:00|12450.9|12425.9|12450.4|12425.4|12450.9|12425.9|12450.4|12425.4|0
1654169950000|2022-06-02 11:39:10|12458.3|12420.8|12450.2|12435.2|12458.3|12435.2|12448.2|12420.8|2
1654169960000|2022-06-02 11:39:20|12450.4|12435.4|12453.4|12438.4|12454.6|12439.6|12450.4|12435.4|4
1654170000000|2022-06-02 11:40:00|12453.1|12438.1|12451.7|12436.7|12457.2|12440.7|12451.7|12432.2|5
1654170010000|2022-06-02 11:40:10|12451.6|12436.6|12451.2|12436.2|12451.6|12436.6|12451.2|12436.2|0
1654170020000|2022-06-02 11:40:20|12450.9|12435.9|12444.1|12429.1|12450.9|12435.9|12444.1|12429.1|3
1654170030000|2022-06-02 11:40:30|12443.8|12428.8|12443.9|12428.9|12444.1|12429.1|12443.8|12428.8|1
1654170060000|2022-06-02 11:41:00|12435.9|12420.9|12442.1|12417.1|12449.2|12423.1|12435.9|12411.7|4
1654170070000|2022-06-02 11:41:10|12436.8|12421.8|12442.9|12417.9|12449.2|12421.8|12432.3|12411.7|1
1654170090000|2022-06-02 11:41:30|12443.2|12418.2|12440.2|12425.2|12444.2|12425.2|12439.4|12418.2|1
1654170100000|2022-06-02 11:41:40|12440.4|12425.4|12440.6|12425.6|12440.6|12425.6|12440.4|12425.4|0
1654170110000|2022-06-02 11:41:50|12443.1|12418.1|12431.6|12416.6|12443.1|12421.6|12431.6|12416.6|2
1654170120000|2022-06-02 11:42:00|12433.9|12418.9|12448.8|12411.3|12449.8|12422.9|12433.9|12411.3|1
1654170130000|2022-06-02 11:42:10|12442.2|12417.2|12441.9|12416.9|12442.2|12417.2|12441.9|12416.9|0
1654170140000|2022-06-02 11:42:20|12446|12408.5|12431.6|12416.6|12446|12417.6|12431.6|12408.5|3
1654170160000|2022-06-02 11:42:40|12429.3|12414.3|12429.3|12414.3|12429.3|12414.3|12429.3|12414.3|0
1654170170000|2022-06-02 11:42:50|12429.2|12414.2|12435.2|12410.2|12435.2|12414.2|12429.2|12410.2|1
1654170180000|2022-06-02 11:43:00|12435.4|12410.4|12435.4|12410.4|12435.4|12410.4|12435.2|12410.2|0
1654170190000|2022-06-02 11:43:10|12435.2|12410.2|12435.2|12410.2|12435.2|12410.2|12435.2|12410.2|0
1654170230000|2022-06-02 11:43:50|12429.9|12414.9|12429.7|12414.7|12429.9|12414.9|12429.7|12414.7|0
1654170240000|2022-06-02 11:44:00|12431.2|12416.2|12430.4|12415.4|12431.2|12416.2|12430.4|12415.4|4
1654170270000|2022-06-02 11:44:30|12436.2|12411.2|12442.4|12404.9|12443.3|12411.2|12436.2|12403.6|0
1654170280000|2022-06-02 11:44:40|12436.7|12411.7|12438.3|12413.3|12438.3|12413.3|12436.7|12411.7|0
1654170290000|2022-06-02 11:44:50|12435.8|12420.8|12435|12420|12436|12421|12435|12420|0
1654170300000|2022-06-02 11:45:00|12441.5|12416.5|12437|12422|12442.2|12422|12436.5|12416.2|3
1654170310000|2022-06-02 11:45:10|12437.1|12422.1|12432.6|12417.6|12438.8|12422.1|12432.6|12413.8|1
1654170320000|2022-06-02 11:45:20|12432.5|12417.5|12432.5|12417.5|12432.5|12417.5|12432.5|12417.5|0
1654170330000|2022-06-02 11:45:30|12432.3|12417.3|12432.3|12417.3|12432.3|12417.3|12432.1|12417.1|1
1654170350000|2022-06-02 11:45:50|12438.8|12413.8|12438.8|12413.8|12438.8|12413.8|12438.8|12413.8|2
1654170360000|2022-06-02 11:46:00|12433.6|12418.6|12438.4|12423.4|12438.4|12423.4|12433|12418|4
1654170370000|2022-06-02 11:46:10|12438.9|12423.9|12441.3|12426.3|12441.3|12426.3|12438.9|12423.9|4
1654170380000|2022-06-02 11:46:20|12442.3|12427.3|12441.8|12426.8|12442.3|12427.3|12441.8|12426.8|3
1654170390000|2022-06-02 11:46:30|12441.7|12426.7|12441.7|12426.7|12441.7|12426.7|12441.7|12426.7|0
1654170410000|2022-06-02 11:46:50|12441.9|12426.9|12441.9|12426.9|12441.9|12426.9|12441.9|12426.9|0
1654170420000|2022-06-02 11:47:00|12447.7|12432.7|12446.1|12431.1|12448.7|12433.7|12442.7|12427.7|4
1654170430000|2022-06-02 11:47:10|12445.7|12430.7|12445.1|12430.1|12445.7|12430.7|12445.1|12430.1|0
1654170440000|2022-06-02 11:47:20|12446.1|12431.1|12446.9|12431.9|12446.9|12431.9|12446.1|12431.1|1
1654170450000|2022-06-02 11:47:30|12447.2|12432.2|12444.1|12419.1|12447.7|12432.7|12444.1|12419.1|3
1654170460000|2022-06-02 11:47:40|12443.9|12418.9|12452.5|12415|12452.5|12423.9|12437.6|12414.6|2
1654170470000|2022-06-02 11:47:50|12439.9|12424.9|12439.2|12424.2|12439.9|12424.9|12439.2|12424.2|0
1654170480000|2022-06-02 11:48:00|12438.4|12423.4|12438.6|12423.6|12438.6|12423.6|12438.4|12423.4|0
1654170490000|2022-06-02 11:48:10|12444.4|12419.4|12444.4|12419.4|12444.4|12419.4|12444.4|12419.4|1
1654170510000|2022-06-02 11:48:30|12443.4|12418.4|12443.4|12418.4|12443.4|12418.4|12443.2|12418.2|0
1654170530000|2022-06-02 11:48:50|12443.5|12418.5|12443.2|12418.2|12443.5|12418.5|12443|12418|1
1654170550000|2022-06-02 11:49:10|12443|12418|12443|12418|12443|12418|12443|12418|0
1654170560000|2022-06-02 11:49:20|12443.2|12418.2|12443|12418|12443.2|12418.2|12443|12418|0
1654170570000|2022-06-02 11:49:30|12443.2|12418.2|12443.2|12418.2|12443.2|12418.2|12443.2|12418.2|0
1654170600000|2022-06-02 11:50:00|12444.5|12419.5|12446|12431|12452.4|12431.5|12444|12414.1|4
1654170630000|2022-06-02 11:50:30|12446.3|12431.3|12444.5|12429.5|12446.3|12431.3|12444.5|12429.5|0
1654170640000|2022-06-02 11:50:40|12444.9|12429.9|12445.3|12430.3|12446.2|12431.2|12444.9|12429.9|1
1654170650000|2022-06-02 11:50:50|12450|12435|12464.2|12449.2|12464.2|12449.2|12450|12432.5|7
1654170660000|2022-06-02 11:51:00|12464.3|12449.3|12466.7|12451.7|12475.1|12452.8|12464.3|12437.6|3
1654170670000|2022-06-02 11:51:10|12466.5|12451.5|12466.7|12451.7|12466.7|12451.7|12466.2|12451.2|0
1654170680000|2022-06-02 11:51:20|12466.6|12451.6|12466.6|12451.6|12466.6|12451.6|12466.6|12451.6|1
1654170690000|2022-06-02 11:51:30|12467.1|12452.1|12472.1|12457.1|12472.1|12457.1|12467.1|12452.1|6
1654170700000|2022-06-02 11:51:40|12471.9|12456.9|12474.8|12449.8|12481.7|12457.1|12471.9|12443.7|0
1654170710000|2022-06-02 11:51:50|12474|12449|12473.8|12448.8|12474|12449|12473.8|12448.8|4
1654170750000|2022-06-02 11:52:30|12473.6|12448.6|12473.9|12448.9|12473.9|12453.6|12468.1|12448.6|0
1654170760000|2022-06-02 11:52:40|12473.8|12448.8|12473.9|12448.9|12473.9|12448.9|12473.8|12448.8|0
1654170770000|2022-06-02 11:52:50|12473.8|12448.8|12473.9|12448.9|12473.9|12448.9|12473.8|12448.8|0
1654170780000|2022-06-02 11:53:00|12473.8|12448.8|12473.9|12448.9|12473.9|12448.9|12473.8|12448.8|0
1654170790000|2022-06-02 11:53:10|12473.8|12448.8|12473.9|12448.9|12473.9|12448.9|12473.8|12448.8|1
1654170800000|2022-06-02 11:53:20|12473.8|12448.8|12468.4|12453.4|12473.9|12453.6|12468.4|12448.8|0
1654170810000|2022-06-02 11:53:30|12468.6|12453.6|12468.6|12453.6|12473.8|12453.6|12468.4|12448.8|0
1654170820000|2022-06-02 11:53:40|12468.4|12453.4|12467.9|12452.9|12468.6|12453.6|12467.9|12452.9|0
1654170830000|2022-06-02 11:53:50|12466.9|12451.9|12466.4|12451.4|12466.9|12451.9|12465.9|12450.9|1
1654170840000|2022-06-02 11:54:00|12466.8|12451.8|12465.9|12450.9|12466.8|12451.8|12465.9|12450.9|2
1654170850000|2022-06-02 11:54:10|12464.9|12449.9|12464.9|12449.9|12464.9|12449.9|12464.9|12449.9|1
1654170860000|2022-06-02 11:54:20|12465.6|12450.6|12465.6|12450.6|12465.6|12450.6|12465.6|12450.6|0
1654170870000|2022-06-02 11:54:30|12465.9|12450.9|12464.8|12449.8|12465.9|12450.9|12464.8|12449.8|1
1654170880000|2022-06-02 11:54:40|12463.3|12448.3|12455.3|12440.3|12463.6|12448.6|12455.3|12440.3|6
1654170900000|2022-06-02 11:55:00|12455.2|12440.2|12455.1|12440.1|12455.9|12440.9|12455.1|12440.1|5
1654170910000|2022-06-02 11:55:10|12476|12438.5|12475.2|12437.7|12476.3|12438.8|12475.2|12437.7|57
1654170920000|2022-06-02 11:55:20|12468.7|12443.7|12461.3|12436.3|12469.1|12449.6|12457.6|12436.3|6
1654170930000|2022-06-02 11:55:30|12463.6|12426.1|12447.3|12409.8|12463.6|12426.1|12447.3|12409.8|1
1654170940000|2022-06-02 11:55:40|||||||||1
1654170950000|2022-06-02 11:55:50|12437.4|12422.4|12440.4|12415.4|12446.5|12422.4|12437.4|12409|8
1654170970000|2022-06-02 11:56:10|12446.1|12408.6|12446.1|12408.6|12446.1|12408.6|12446.1|12408.6|42
1654170990000|2022-06-02 11:56:30|12445.4|12407.9|12441.6|12404.1|12445.4|12407.9|12441.6|12404.1|1
1654171000000|2022-06-02 11:56:40|12440.6|12403.1|12439.6|12402.1|12440.6|12403.1|12439.6|12402.1|14
1654171010000|2022-06-02 11:56:50|||||||||2
1654171020000|2022-06-02 11:57:00|12439.3|12401.8|12435.3|12410.3|12440.9|12410.3|12434.9|12401.8|4
1654171030000|2022-06-02 11:57:10|12430.5|12415.5|12437.2|12412.2|12437.2|12415.5|12430.5|12412.2|21
1654171050000|2022-06-02 11:57:30|12438.8|12413.8|12438.8|12413.8|12438.8|12413.8|12438.8|12413.8|0
1654171060000|2022-06-02 11:57:40|12438.2|12413.2|12442.3|12427.3|12444.6|12427.3|12434.8|12413.2|32
1654171070000|2022-06-02 11:57:50|12442.6|12427.6|12451.5|12426.5|12451.5|12428|12442.6|12426.5|1
1654171080000|2022-06-02 11:58:00|12451.8|12426.8|12447|12432|12451.8|12432|12447|12426.8|0
1654171090000|2022-06-02 11:58:10|12447.1|12432.1|12447.8|12432.8|12447.8|12432.8|12447.1|12432.1|0
1654171100000|2022-06-02 11:58:20|12448.4|12433.4|12448.4|12433.4|12448.4|12433.4|12448.4|12433.4|0
1654171110000|2022-06-02 11:58:30|12449.5|12434.5|12449.5|12434.5|12449.5|12434.5|12449.5|12434.5|0
1654171120000|2022-06-02 11:58:40|12449.6|12434.6|12451.6|12436.6|12451.6|12436.6|12449.6|12434.6|1
1654171130000|2022-06-02 11:58:50|12456.4|12441.4|12463.1|12438.1|12464.6|12441.4|12455.9|12438.1|19
1654171140000|2022-06-02 11:59:00|12462.8|12437.8|12463.3|12438.3|12463.3|12438.3|12462.8|12437.8|0
1654171150000|2022-06-02 11:59:10|12461.8|12436.8|12461.3|12436.3|12461.8|12436.8|12461.3|12436.3|0
1654171160000|2022-06-02 11:59:20|12458.6|12443.6|12461.2|12446.2|12461.7|12446.7|12458.6|12443.6|4
1654171170000|2022-06-02 11:59:30|12461.9|12446.9|12461.9|12446.9|12461.9|12446.9|12461.9|12446.9|1
1654171190000|2022-06-02 11:59:50|12463.2|12448.2|12464|12449|12464|12449|12463.2|12448.2|1
1654171200000|2022-06-02 12:00:00|12463|12448|12463|12448|12463|12448|12463|12448|0
1654171210000|2022-06-02 12:00:10|12464.4|12449.4|12464.4|12449.4|12464.4|12449.4|12464.4|12449.4|0
1654171220000|2022-06-02 12:00:20|||||||||5
1654171230000|2022-06-02 12:00:30|12463.4|12448.4|12450.4|12435.4|12463.4|12448.4|12449.4|12434.4|15
1654171240000|2022-06-02 12:00:40|12450.2|12435.2|12449.9|12434.9|12450.2|12435.2|12448.1|12433.1|4
1654171250000|2022-06-02 12:00:50|12450.7|12435.7|12451.9|12436.9|12451.9|12436.9|12444.4|12429.4|5
1654171260000|2022-06-02 12:01:00|12451.7|12436.7|12452.4|12437.4|12452.5|12437.5|12451.7|12436.7|1
1654171270000|2022-06-02 12:01:10|12452|12437|12451.9|12436.9|12452|12437|12451.9|12436.9|1
1654171300000|2022-06-02 12:01:40|12451.7|12436.7|12451.7|12436.7|12451.7|12436.7|12451.7|12436.7|1
1654171310000|2022-06-02 12:01:50|12452|12437|12451.8|12436.8|12452|12437|12451.7|12436.7|2
1654171320000|2022-06-02 12:02:00|12456.7|12441.7|12454.3|12439.3|12461.5|12443.3|12454.3|12434.2|5
1654171330000|2022-06-02 12:02:10|12454.7|12439.7|12454.7|12439.7|12454.7|12439.7|12454.7|12439.7|0
1654171350000|2022-06-02 12:02:30|12454.2|12439.2|12454|12439|12454.2|12439.2|12454|12439|0
1654171360000|2022-06-02 12:02:40|12453.5|12438.5|12453.5|12438.5|12453.5|12438.5|12453.5|12438.5|0
1654171370000|2022-06-02 12:02:50|12452.7|12437.7|12452.7|12437.7|12452.7|12437.7|12452.7|12437.7|2
1654171380000|2022-06-02 12:03:00|||||||||9
1654171400000|2022-06-02 12:03:20|12449.7|12434.7|12454|12429|12454.3|12434.7|12447|12429|14
1654171430000|2022-06-02 12:03:50|12449.3|12434.3|12455.8|12440.8|12455.8|12440.8|12447.8|12432.8|1
1654171440000|2022-06-02 12:04:00|12456.1|12441.1|12457.6|12442.6|12457.6|12442.6|12456.1|12441.1|1
1654171450000|2022-06-02 12:04:10|12458.1|12443.1|12457.3|12442.3|12458.1|12443.1|12457.3|12442.3|3
1654171460000|2022-06-02 12:04:20|12457.5|12442.5|12457.5|12442.5|12457.8|12442.8|12457.2|12442.2|0
1654171490000|2022-06-02 12:04:50|12457.8|12442.8|12458.2|12443.2|12458.2|12443.2|12457.8|12442.8|1
1654171500000|2022-06-02 12:05:00|12459|12444|12476.3|12451.3|12476.3|12456.5|12459|12444|1
1654171520000|2022-06-02 12:05:20|12476|12451|12475.3|12450.3|12476|12451|12475.3|12450.3|3
1654171530000|2022-06-02 12:05:30|12474.7|12449.7|12468.3|12453.3|12474.7|12453.7|12468.3|12449|2
1654171540000|2022-06-02 12:05:40|12468.2|12453.2|12468.2|12453.2|12468.2|12453.2|12468.2|12453.2|0
1654171550000|2022-06-02 12:05:50|12468|12453|12466.7|12451.7|12468|12453|12466.3|12451.3|1
1654171560000|2022-06-02 12:06:00|12467.3|12452.3|12466.5|12451.5|12467.3|12452.3|12466.3|12451.3|1
1654171570000|2022-06-02 12:06:10|12466.3|12451.3|12466.3|12451.3|12466.3|12451.3|12466.3|12451.3|0
1654171580000|2022-06-02 12:06:20|12467.1|12452.1|12466.5|12451.5|12467.1|12452.1|12466.5|12451.5|0
1654171610000|2022-06-02 12:06:50|12466.6|12451.6|12467.6|12452.6|12467.6|12452.6|12466.6|12451.6|1
1654171620000|2022-06-02 12:07:00|12468.6|12453.6|12468.6|12453.6|12468.6|12453.6|12468.6|12453.6|1
1654171630000|2022-06-02 12:07:10|12469.3|12454.3|12469.4|12454.4|12469.5|12454.5|12469.1|12454.1|0
1654171670000|2022-06-02 12:07:50|12469.9|12454.9|12469.9|12454.9|12469.9|12454.9|12469.9|12454.9|2
1654171680000|2022-06-02 12:08:00|12470.1|12455.1|12476.9|12461.9|12481.8|12466.8|12470.1|12455.1|17
1654171690000|2022-06-02 12:08:10|12476.6|12461.6|12475.3|12460.3|12476.6|12461.6|12475.3|12460.3|3
1654171700000|2022-06-02 12:08:20|12476.9|12461.9|12477.4|12462.4|12477.4|12462.4|12476.9|12461.9|0
1654171710000|2022-06-02 12:08:30|12479.3|12464.3|12479.1|12464.1|12479.3|12464.3|12479.1|12464.1|1
1654171720000|2022-06-02 12:08:40|12481.4|12466.4|12485.1|12470.1|12485.3|12470.3|12481.4|12466.4|2
1654171730000|2022-06-02 12:08:50|12485.4|12470.4|12487.1|12472.1|12487.9|12472.9|12485.4|12470.4|3
1654171740000|2022-06-02 12:09:00|12488.3|12473.3|12514.2|12476.7|12514.7|12486.8|12488.3|12473.3|32
1654171750000|2022-06-02 12:09:10|12507.8|12482.8|12500.1|12485.1|12507.8|12486.8|12500.1|12482.3|3
1654171760000|2022-06-02 12:09:20|12499.6|12484.6|12499.8|12484.8|12499.8|12484.8|12498.6|12483.6|1
1654171780000|2022-06-02 12:09:40|12499.9|12484.9|12500.3|12485.3|12500.3|12485.3|12499.9|12484.9|0
1654171790000|2022-06-02 12:09:50|12489.2|12474.2|12489.9|12474.9|12489.9|12474.9|12489.2|12474.2|6
1654171800000|2022-06-02 12:10:00|12493.2|12478.2|12496.3|12481.3|12497.2|12482.2|12491.9|12476.9|8
1654171810000|2022-06-02 12:10:10|12495.9|12480.9|12492.2|12477.2|12495.9|12480.9|12491.6|12476.6|3
1654171820000|2022-06-02 12:10:20|12491.4|12476.4|12492.3|12477.3|12492.3|12477.3|12491.4|12476.4|1
1654171830000|2022-06-02 12:10:30|12490.6|12475.6|12487.8|12472.8|12490.8|12475.8|12487.6|12472.6|6
1654171840000|2022-06-02 12:10:40|12487.9|12472.9|12489.1|12474.1|12489.1|12474.1|12486.8|12471.8|6
1654171850000|2022-06-02 12:10:50|12488.8|12473.8|12490.6|12475.6|12493.7|12478.7|12488.8|12473.8|3
1654171860000|2022-06-02 12:11:00|12490.1|12475.1|12490.6|12475.6|12490.9|12475.9|12489.6|12474.6|2
1654171870000|2022-06-02 12:11:10|12503.5|12466|12503.8|12466.3|12503.8|12472.1|12497.1|12466|1
1654171880000|2022-06-02 12:11:20|12502.4|12477.4|12512.6|12497.6|12516.6|12501.6|12502.4|12477.4|3
1654171890000|2022-06-02 12:11:30|12510.9|12495.9|12504.6|12489.6|12510.9|12495.9|12504.6|12489.6|1
1654171900000|2022-06-02 12:11:40|12503.9|12488.9|12503.9|12488.9|12503.9|12488.9|12503.9|12488.9|0
1654171910000|2022-06-02 12:11:50|12503.6|12488.6|12503.2|12488.2|12503.6|12488.6|12503.2|12488.2|0
1654171920000|2022-06-02 12:12:00|12502.9|12487.9|12502.4|12487.4|12502.9|12487.9|12502.4|12487.4|0
1654171940000|2022-06-02 12:12:20|12499.9|12484.9|12499.9|12484.9|12499.9|12484.9|12499.9|12484.9|1
1654171970000|2022-06-02 12:12:50|12499.5|12484.5|12499.7|12484.7|12499.7|12484.7|12498.9|12483.9|3
1654171980000|2022-06-02 12:13:00|12500.4|12485.4|12500.5|12485.5|12500.5|12485.5|12500.4|12485.4|1
1654172000000|2022-06-02 12:13:20|12500.2|12485.2|12500.2|12485.2|12500.2|12485.2|12500.2|12485.2|1
1654172010000|2022-06-02 12:13:30|12500.5|12485.5|12502|12487|12502|12487|12499.9|12484.9|1
1654172040000|2022-06-02 12:14:00|12503.7|12488.7|12503.7|12488.7|12503.7|12488.7|12503.7|12488.7|0
1654172050000|2022-06-02 12:14:10|12503.3|12488.3|12502.2|12487.2|12503.3|12488.3|12502.2|12487.2|1
1654172070000|2022-06-02 12:14:30|12508.5|12483.5|12510.7|12495.7|12511.2|12496.2|12505.7|12483.5|4
1654172080000|2022-06-02 12:14:40|12511.2|12496.2|12510.2|12495.2|12511.2|12496.2|12510.2|12495.2|4
1654172090000|2022-06-02 12:14:50|12507|12492|12506.8|12491.8|12508.2|12493.2|12505.3|12490.3|1
1654172100000|2022-06-02 12:15:00|12507|12492|12518.5|12503.5|12519|12504|12507|12492|11
1654172110000|2022-06-02 12:15:10|12520|12505|12504|12489|12522.8|12505|12504|12484.3|7
1654172120000|2022-06-02 12:15:20|12504.2|12489.2|12506.5|12491.5|12508.2|12493.2|12504.2|12489.2|6
1654172130000|2022-06-02 12:15:30|12506.2|12491.2|12502.5|12487.5|12506.2|12491.2|12502.5|12487.5|2
1654172140000|2022-06-02 12:15:40|12502|12487|12501.8|12486.8|12502.8|12487.8|12501.8|12486.8|0
1654172150000|2022-06-02 12:15:50|12501.3|12486.3|12501.4|12486.4|12501.4|12486.4|12492|12477|48
1654172160000|2022-06-02 12:16:00|12501|12486|12501.2|12486.2|12501.2|12486.2|12500.9|12485.9|2
1654172170000|2022-06-02 12:16:10|12501.7|12486.7|12498|12483|12501.9|12486.9|12498|12483|4
1654172180000|2022-06-02 12:16:20|12495.7|12480.7|12497.4|12482.4|12497.4|12482.4|12494|12479|2
1654172190000|2022-06-02 12:16:30|12494.7|12479.7|12491.2|12476.2|12494.7|12479.7|12491.2|12476.2|5
1654172200000|2022-06-02 12:16:40|12491.1|12476.1|12494.9|12479.9|12494.9|12479.9|12490.6|12475.6|4
1654172210000|2022-06-02 12:16:50|12494.7|12479.7|12496.7|12481.7|12496.7|12481.7|12494.6|12479.6|13
1654172220000|2022-06-02 12:17:00|12496.4|12481.4|12498.5|12483.5|12498.5|12483.5|12496.4|12481.4|6
1654172230000|2022-06-02 12:17:10|12498.7|12483.7|12502.7|12487.7|12502.7|12487.7|12498.7|12483.7|2
1654172240000|2022-06-02 12:17:20|12503|12488|12508.5|12493.5|12510.7|12495.7|12503|12488|1
1654172250000|2022-06-02 12:17:30|12508.2|12493.2|12511.9|12496.9|12511.9|12496.9|12508.2|12493.2|5
1654172260000|2022-06-02 12:17:40|12511.7|12496.7|12500.6|12485.6|12511.7|12496.7|12500.6|12481.5|6
1654172270000|2022-06-02 12:17:50|12500.4|12485.4|12512.2|12487.2|12512.2|12491.6|12499.4|12484.4|2
1654172280000|2022-06-02 12:18:00|12511.9|12486.9|12511.7|12496.7|12512.7|12496.7|12508|12486.9|1
1654172290000|2022-06-02 12:18:10|12512.9|12497.9|12515.5|12500.5|12515.5|12500.5|12512.9|12497.9|0
1654172310000|2022-06-02 12:18:30|12521.2|12506.2|12523.3|12508.3|12524.3|12509.3|12521.2|12506.2|3
1654172320000|2022-06-02 12:18:40|12523.2|12508.2|12523.3|12508.3|12523.3|12508.3|12523.2|12508.2|0
1654172330000|2022-06-02 12:18:50|12520|12505|12520.7|12505.7|12520.8|12505.8|12520|12505|3
1654172350000|2022-06-02 12:19:10|12520.5|12505.5|12520.2|12505.2|12520.5|12505.5|12520.2|12505.2|0
1654172360000|2022-06-02 12:19:20|12520.3|12505.3|12520.3|12505.3|12520.3|12505.3|12520.3|12505.3|0
1654172370000|2022-06-02 12:19:30|12520.2|12505.2|12520.2|12505.2|12520.2|12505.2|12520.2|12505.2|0
1654172380000|2022-06-02 12:19:40|12510|12495|12511.3|12496.3|12511.3|12496.3|12510|12495|7
1654172390000|2022-06-02 12:19:50|12507.8|12492.8|12512.5|12497.5|12528.4|12498.7|12507.8|12486.4|5
1654172400000|2022-06-02 12:20:00|12512.8|12497.8|12517.7|12502.7|12517.7|12502.7|12512.8|12497.8|2
1654172410000|2022-06-02 12:20:10|12516.7|12501.7|12516.5|12501.5|12516.7|12501.7|12516.5|12501.5|0
1654172420000|2022-06-02 12:20:20|12518.7|12503.7|12523.3|12498.3|12523.3|12504.8|12518.7|12498.3|3
1654172430000|2022-06-02 12:20:30|12522.8|12497.8|12515.9|12500.9|12522.8|12502.2|12515.9|12497.8|1
1654172440000|2022-06-02 12:20:40|12515.7|12500.7|12517.2|12502.2|12517.2|12502.2|12515.7|12500.7|2
1654172450000|2022-06-02 12:20:50|12520|12482.5|12507.9|12492.9|12520|12494.7|12507.9|12480|12
1654172460000|2022-06-02 12:21:00|12507.2|12492.2|12506.2|12491.2|12509.9|12494.9|12506.2|12491.2|4
1654172470000|2022-06-02 12:21:10|12505.9|12490.9|12506.5|12491.5|12506.5|12491.5|12505.9|12490.9|0
1654172500000|2022-06-02 12:21:40|12507|12492|12507.4|12492.4|12507.4|12492.4|12507|12492|0
1654172510000|2022-06-02 12:21:50|12505.3|12490.3|12504.9|12489.9|12505.3|12490.3|12504.4|12489.4|1
1654172520000|2022-06-02 12:22:00|12505.2|12490.2|12503.7|12488.7|12505.5|12490.5|12503.7|12488.7|5
1654172530000|2022-06-02 12:22:10|12504|12489|12504|12489|12504|12489|12504|12489|0
1654172550000|2022-06-02 12:22:30|12504.7|12489.7|12504.7|12489.7|12504.7|12489.7|12504.7|12489.7|0
1654172560000|2022-06-02 12:22:40|12505.3|12490.3|12505.3|12490.3|12505.3|12490.3|12505.3|12490.3|0
1654172580000|2022-06-02 12:23:00|12505.8|12490.8|12505.8|12490.8|12506.5|12491.5|12505.8|12490.8|1
1654172590000|2022-06-02 12:23:10|12506|12491|12506.2|12491.2|12510.2|12495.2|12503.2|12488.2|18
1654172600000|2022-06-02 12:23:20|12506.3|12491.3|12505.5|12490.5|12507.5|12492.5|12504.2|12489.2|1
1654172620000|2022-06-02 12:23:40|12505.8|12490.8|12498.3|12483.3|12505.8|12490.8|12497.8|12482.8|11
1654172630000|2022-06-02 12:23:50|12501.5|12486.5|12498.5|12483.5|12501.5|12486.5|12498.3|12483.3|2
1654172640000|2022-06-02 12:24:00|12498.3|12483.3|12502.5|12487.5|12502.5|12487.5|12498.3|12483.3|3
1654172650000|2022-06-02 12:24:10|12503.1|12488.1|12502.6|12487.6|12503.1|12488.1|12502.5|12487.5|2
1654172660000|2022-06-02 12:24:20|12503|12488|12503|12488|12503|12488|12503|12488|1
1654172670000|2022-06-02 12:24:30|12501.3|12486.3|12499|12484|12501.3|12486.3|12498.3|12483.3|1
1654172680000|2022-06-02 12:24:40|12499.3|12484.3|12499.5|12484.5|12499.5|12484.5|12499.3|12484.3|0
1654172690000|2022-06-02 12:24:50|12499|12484|12499|12484|12499|12484|12499|12484|0
1654172700000|2022-06-02 12:25:00|12499.1|12484.1|12499.7|12484.7|12499.8|12484.8|12498.8|12483.8|13
1654172710000|2022-06-02 12:25:10|12498|12483|12498|12483|12498|12483|12497.6|12482.6|1
1654172720000|2022-06-02 12:25:20|12498.1|12483.1|12494.1|12479.1|12498.1|12483.1|12494.1|12479.1|2
1654172730000|2022-06-02 12:25:30|12493.8|12478.8|12497|12482|12497|12482|12493.8|12478.8|0
1654172740000|2022-06-02 12:25:40|12497.3|12482.3|12497.3|12482.3|12497.3|12482.3|12497.3|12482.3|0
1654172750000|2022-06-02 12:25:50|12497|12482|12492.6|12477.6|12497|12482|12491|12476|3
1654172760000|2022-06-02 12:26:00|12493|12478|12493.5|12478.5|12494.3|12479.3|12493|12478|3
1654172770000|2022-06-02 12:26:10|12494|12479|12494|12479|12494|12479|12494|12479|0
1654172790000|2022-06-02 12:26:30|12494.3|12479.3|12501.5|12486.5|12501.9|12486.9|12494.3|12479.3|6
1654172800000|2022-06-02 12:26:40|12504.2|12489.2|12505.2|12490.2|12505.2|12490.2|12503.7|12488.7|2
1654172810000|2022-06-02 12:26:50|12505.9|12490.9|12506.9|12491.9|12506.9|12491.9|12505.5|12490.5|2
1654172820000|2022-06-02 12:27:00|12507.5|12492.5|12513.7|12498.7|12513.7|12498.7|12507.5|12492.5|7
1654172830000|2022-06-02 12:27:10|12512.2|12497.2|12512|12497|12512.2|12497.2|12512|12497|0
1654172840000|2022-06-02 12:27:20|12515|12500|12514.2|12499.2|12516|12501|12514.2|12499.2|2
1654172850000|2022-06-02 12:27:30|12514.7|12499.7|12514.7|12499.7|12514.7|12499.7|12514.7|12499.7|0
1654172870000|2022-06-02 12:27:50|12517.7|12502.7|12517.7|12502.7|12517.7|12502.7|12517.7|12502.7|0
1654172880000|2022-06-02 12:28:00|12518|12503|12519.5|12482|12519.5|12503.5|12513.2|12481.8|5
1654172890000|2022-06-02 12:28:10|12515|12490|12510.7|12495.7|12515.4|12496.2|12510.5|12490|1
1654172910000|2022-06-02 12:28:30|12510.3|12495.3|12516.5|12491.5|12516.5|12495.3|12510.3|12491.5|1
1654172920000|2022-06-02 12:28:40|12515.8|12490.8|12512.2|12497.2|12517|12497.7|12512.2|12490.8|1
1654172930000|2022-06-02 12:28:50|12511.7|12496.7|12509.2|12494.2|12512|12497|12509.2|12494.2|1
1654172940000|2022-06-02 12:29:00|12506.2|12491.2|12508.2|12493.2|12508.2|12493.2|12506.2|12491.2|0
1654172950000|2022-06-02 12:29:10|12508.5|12493.5|12509.5|12494.5|12509.5|12494.5|12508.5|12493.5|1
1654172980000|2022-06-02 12:29:40|12509.3|12494.3|12518.1|12503.1|12518.1|12503.1|12509.3|12494.3|15
1654172990000|2022-06-02 12:29:50|12518.5|12503.5|12519.1|12504.1|12519.1|12504.1|12518.5|12503.5|2
1654173000000|2022-06-02 12:30:00|12519.6|12504.6|12517.9|12502.9|12519.6|12504.6|12517.9|12502.9|1
1654173010000|2022-06-02 12:30:10|12518.9|12503.9|12518.9|12503.9|12518.9|12503.9|12518.9|12503.9|0
1654173030000|2022-06-02 12:30:30|12518.6|12503.6|12518.6|12503.6|12518.6|12503.6|12518.6|12503.6|0
1654173040000|2022-06-02 12:30:40|12519.9|12482.4|12519.7|12482.2|12519.9|12482.4|12519.7|12482.2|2
1654173050000|2022-06-02 12:30:50|12519|12481.5|12519.4|12481.9|12519.4|12481.9|12518.2|12480.7|0
1654173060000|2022-06-02 12:31:00|12519.7|12482.2|12509.6|12494.6|12519.7|12494.6|12509.3|12482.2|0
1654173070000|2022-06-02 12:31:10|12517.1|12492.1|12521.8|12496.8|12521.8|12496.8|12517.1|12492.1|21
1654173080000|2022-06-02 12:31:20|12523.1|12498.1|12518.4|12503.4|12523.1|12503.4|12518.4|12498.1|0
1654173090000|2022-06-02 12:31:30|12524.6|12509.6|12525.7|12510.7|12525.7|12510.7|12524.6|12509.6|7
1654173100000|2022-06-02 12:31:40|12525.9|12510.9|12526.1|12511.1|12526.9|12511.9|12525.7|12510.7|1
1654173110000|2022-06-02 12:31:50|12525.9|12510.9|12525.9|12510.9|12525.9|12510.9|12525.9|12510.9|0
1654173120000|2022-06-02 12:32:00|||||||||1
1654173140000|2022-06-02 12:32:20|12533.2|12518.2|12533.2|12518.2|12533.2|12518.2|12533.2|12518.2|3
1654173150000|2022-06-02 12:32:30|12532.2|12517.2|12531.4|12516.4|12532.2|12517.2|12531.4|12516.4|1
1654173160000|2022-06-02 12:32:40|12530.9|12515.9|12528.9|12513.9|12530.9|12515.9|12528.9|12513.9|0
1654173180000|2022-06-02 12:33:00|12528.8|12513.8|12530.8|12515.8|12533.3|12518.3|12528.8|12513.8|2
1654173190000|2022-06-02 12:33:10|12531.7|12516.7|12533.5|12518.5|12533.5|12518.5|12529.8|12514.8|7
1654173200000|2022-06-02 12:33:20|12534.5|12519.5|12535.2|12520.2|12535.5|12520.5|12534.3|12519.3|1
1654173210000|2022-06-02 12:33:30|12534.2|12519.2|12533.5|12518.5|12534.2|12519.2|12533|12518|2
1654173230000|2022-06-02 12:33:50|12534|12519|12540.2|12525.2|12540.2|12525.2|12534|12519|0
1654173240000|2022-06-02 12:34:00|12539.8|12524.8|12539.8|12524.8|12540|12525|12539.8|12524.8|1
1654173250000|2022-06-02 12:34:10|12539.7|12524.7|12539.7|12524.7|12539.7|12524.7|12539.7|12524.7|0
1654173270000|2022-06-02 12:34:30|12539.8|12524.8|12539.8|12524.8|12539.8|12524.8|12539.7|12524.7|0
1654173280000|2022-06-02 12:34:40|12539.7|12524.7|12530.7|12515.7|12539.8|12524.8|12530.5|12511.7|1
1654173290000|2022-06-02 12:34:50|12527.2|12512.2|12528.5|12513.5|12529.3|12514.3|12527.2|12512.2|2
1654173300000|2022-06-02 12:35:00|12529.2|12514.2|12532.2|12517.2|12533.2|12518.2|12529.2|12514.2|2
1654173310000|2022-06-02 12:35:10|12533.3|12518.3|12537.7|12522.7|12537.7|12522.7|12533.3|12518.3|1
1654173340000|2022-06-02 12:35:40|12538|12523|12538.3|12523.3|12538.3|12523.3|12538|12523|1
1654173350000|2022-06-02 12:35:50|12538.5|12523.5|12550.8|12535.8|12551.8|12536.8|12538.5|12523.5|3
1654173360000|2022-06-02 12:36:00|12548.8|12533.8|12543|12528|12550.3|12533.8|12542.8|12525.1|1
1654173370000|2022-06-02 12:36:10|12542.5|12527.5|12543.3|12528.3|12543.5|12528.5|12542.5|12527.5|2
1654173380000|2022-06-02 12:36:20|12542.6|12527.6|12545|12520|12545|12527.6|12542.6|12520|1
1654173390000|2022-06-02 12:36:30|12545.8|12520.8|12543.8|12528.8|12545.8|12528.8|12541.3|12520.8|0
1654173400000|2022-06-02 12:36:40|12544.1|12529.1|12548.5|12533.5|12548.5|12533.5|12544.1|12529.1|0
1654173420000|2022-06-02 12:37:00|12549|12534|12552.1|12537.1|12552.8|12537.8|12549|12534|2
1654173430000|2022-06-02 12:37:10|12552.5|12537.5|12552.5|12537.5|12552.5|12537.5|12552.5|12537.5|0
1654173440000|2022-06-02 12:37:20|12559.9|12544.9|12560.1|12545.1|12560.1|12545.1|12559.9|12544.9|8
1654173450000|2022-06-02 12:37:30|12561.9|12546.9|12561.3|12546.3|12562.1|12547.1|12561.3|12546.3|4
1654173460000|2022-06-02 12:37:40|12560.1|12545.1|12562.9|12547.9|12562.9|12547.9|12559.9|12544.9|0
1654173470000|2022-06-02 12:37:50|12563.1|12548.1|12569.8|12554.8|12569.8|12554.8|12563.1|12548.1|0
1654173480000|2022-06-02 12:38:00|12570.4|12555.4|12570.7|12555.7|12570.7|12555.7|12570.4|12555.4|2
1654173490000|2022-06-02 12:38:10|12569.1|12554.1|12565.2|12550.2|12569.1|12554.1|12564.1|12549.1|2
1654173500000|2022-06-02 12:38:20|12569.1|12554.1|12570.1|12555.1|12570.1|12555.1|12569.1|12554.1|5
1654173520000|2022-06-02 12:38:40|12563.1|12548.1|12563.1|12548.1|12563.1|12548.1|12563.1|12548.1|2
1654173530000|2022-06-02 12:38:50|12563.2|12548.2|12563.2|12548.2|12563.2|12548.2|12563.2|12548.2|1
1654173540000|2022-06-02 12:39:00|12562.6|12547.6|12566.9|12551.9|12567.5|12552.5|12561.2|12546.2|2
1654173560000|2022-06-02 12:39:20|12564.6|12549.6|12564.1|12549.1|12564.6|12549.6|12564.1|12549.1|1
1654173570000|2022-06-02 12:39:30|12563.9|12548.9|12563.9|12548.9|12566.4|12551.4|12563.9|12548.9|1
1654173580000|2022-06-02 12:39:40|12564|12549|12564.4|12549.4|12564.4|12549.4|12564|12549|0
1654173590000|2022-06-02 12:39:50|12563.9|12548.9|12564.4|12549.4|12564.4|12549.4|12563.9|12548.9|1
1654173600000|2022-06-02 12:40:00|12565.7|12550.7|12568.7|12553.7|12568.7|12553.7|12565.7|12550.7|1
1654173610000|2022-06-02 12:40:10|12570.7|12555.7|12564.7|12549.7|12570.7|12555.7|12564.5|12549.5|2
1654173620000|2022-06-02 12:40:20|12564.2|12549.2|12567.5|12552.5|12567.5|12552.5|12564.2|12549.2|5
1654173630000|2022-06-02 12:40:30|12567.7|12552.7|12572.5|12557.5|12573|12558|12567.7|12552.7|13
1654173640000|2022-06-02 12:40:40|12571.8|12556.8|12567.5|12552.5|12571.8|12556.8|12565.5|12550.5|8
1654173660000|2022-06-02 12:41:00|12567.2|12552.2|12566.7|12551.7|12567.2|12552.2|12566.7|12551.7|1
1654173670000|2022-06-02 12:41:10|12568|12553|12568|12553|12568|12553|12568|12553|0
1654173700000|2022-06-02 12:41:40|12566.7|12551.7|12562.9|12547.9|12566.7|12551.7|12562.9|12547.9|4
1654173710000|2022-06-02 12:41:50|12562.7|12547.7|12561.7|12546.7|12562.7|12547.7|12561.7|12546.7|0
1654173720000|2022-06-02 12:42:00|12562.9|12547.9|12564.4|12549.4|12564.4|12549.4|12562.9|12547.9|2
1654173730000|2022-06-02 12:42:10|12565|12550|12562.7|12547.7|12565|12550|12562.7|12547.7|1
1654173740000|2022-06-02 12:42:20|12560.7|12545.7|12560.5|12545.5|12563.5|12548.5|12560.5|12545.5|0
1654173770000|2022-06-02 12:42:50|12560.3|12545.3|12560.5|12545.5|12560.5|12545.5|12560.3|12545.3|0
1654173780000|2022-06-02 12:43:00|12560.3|12545.3|12558.8|12543.8|12560.3|12545.3|12558.7|12543.7|1
1654173830000|2022-06-02 12:43:50|12559.5|12544.5|12561.7|12546.7|12561.8|12546.8|12559.5|12544.5|0
1654173840000|2022-06-02 12:44:00|12562.3|12547.3|12562.3|12547.3|12562.3|12547.3|12562.3|12547.3|1
1654173850000|2022-06-02 12:44:10|12561.1|12546.1|12560.6|12545.6|12561.1|12546.1|12560.6|12545.6|0
1654173860000|2022-06-02 12:44:20|12560.1|12545.1|12560.1|12545.1|12560.6|12545.6|12560.1|12545.1|0
1654173870000|2022-06-02 12:44:30|12560.6|12545.6|12560|12545|12560.6|12545.6|12560|12545|0
1654173880000|2022-06-02 12:44:40|12559.6|12544.6|12559.6|12544.6|12559.6|12544.6|12559.6|12544.6|0
1654173940000|2022-06-02 12:45:40|12565.5|12550.5|12565.5|12550.5|12565.5|12550.5|12565.5|12550.5|1
1654173950000|2022-06-02 12:45:50|12565.4|12550.4|12563.6|12548.6|12565.4|12550.4|12563.6|12548.6|1
1654173960000|2022-06-02 12:46:00|12562.6|12547.6|12563|12548|12563.1|12548.1|12562.6|12547.6|1
1654173970000|2022-06-02 12:46:10|12562.9|12547.9|12562.9|12547.9|12562.9|12547.9|12562.9|12547.9|0
1654174010000|2022-06-02 12:46:50|12562.8|12547.8|12562.4|12547.4|12562.8|12547.8|12562.4|12547.4|0
1654174020000|2022-06-02 12:47:00|12563.4|12548.4|12563.9|12548.9|12563.9|12548.9|12563.4|12548.4|1
1654174030000|2022-06-02 12:47:10|12563.6|12548.6|12563.6|12548.6|12563.6|12548.6|12563.6|12548.6|0
1654174040000|2022-06-02 12:47:20|12562.9|12547.9|12562.9|12547.9|12562.9|12547.9|12562.9|12547.9|1
1654174050000|2022-06-02 12:47:30|12563.3|12548.3|12560.9|12545.9|12563.3|12548.3|12560.1|12545.1|2
1654174060000|2022-06-02 12:47:40|12561.9|12546.9|12554.3|12539.3|12561.9|12546.9|12554.3|12539.3|5
1654174070000|2022-06-02 12:47:50|12553.4|12538.4|12553.4|12538.4|12553.4|12538.4|12553.4|12538.4|0
1654174080000|2022-06-02 12:48:00|12553.6|12538.6|12553.4|12538.4|12553.6|12538.6|12553.4|12538.4|1
1654174090000|2022-06-02 12:48:10|12553.6|12538.6|12554.1|12539.1|12554.1|12539.1|12553.6|12538.6|0
1654174110000|2022-06-02 12:48:30|12553.4|12538.4|12553.6|12538.6|12553.6|12538.6|12553.2|12538.2|0
1654174120000|2022-06-02 12:48:40|12553.1|12538.1|12553.1|12538.1|12553.1|12538.1|12553.1|12538.1|0
1654174140000|2022-06-02 12:49:00|12552.7|12537.7|12554.7|12539.7|12554.7|12539.7|12552.7|12537.7|2
1654174150000|2022-06-02 12:49:10|12555.7|12540.7|12554|12539|12556.5|12541.5|12554|12539|3
1654174160000|2022-06-02 12:49:20|12554.9|12539.9|12555.3|12540.3|12555.3|12540.3|12554.9|12539.9|0
1654174170000|2022-06-02 12:49:30|12555|12540|12555.3|12540.3|12555.3|12540.3|12554.8|12539.8|1
1654174180000|2022-06-02 12:49:40|12551|12536|12551.7|12526.7|12552.7|12536|12551|12526.7|8
1654174190000|2022-06-02 12:49:50|12547.2|12532.2|12538.8|12513.8|12548.1|12532.2|12538.8|12507.9|4
1654174200000|2022-06-02 12:50:00|12537.8|12512.8|12532.5|12517.5|12537.8|12519.3|12531.7|12512.8|0
1654174210000|2022-06-02 12:50:10|12533|12518|12517.3|12502.3|12541.3|12518|12517.3|12495.1|4
1654174220000|2022-06-02 12:50:20|12515|12477.5|12515|12477.5|12515|12477.5|12515|12477.5|14
1654174230000|2022-06-02 12:50:30|12514.9|12477.4|12514.5|12477|12514.9|12477.4|12514.5|12477|0
1654174240000|2022-06-02 12:50:40|12513.9|12476.4|12499|12461.5|12513.9|12476.4|12495.8|12458.3|1
1654174250000|2022-06-02 12:50:50|12499.2|12461.7|12499|12461.5|12499.2|12461.7|12499|12461.5|3
1654174260000|2022-06-02 12:51:00|12499.3|12461.8|12485.2|12470.2|12500.8|12472.3|12483.4|12461.7|20
1654174270000|2022-06-02 12:51:10|12492.6|12455.1|12487.1|12449.6|12492.6|12455.1|12483.6|12446.1|7
1654174300000|2022-06-02 12:51:40|12490.9|12453.4|12490.9|12453.4|12491.6|12454.1|12490.9|12453.4|1
1654174310000|2022-06-02 12:51:50|12491.3|12453.8|12491.1|12453.6|12491.3|12453.8|12491.1|12453.6|1
1654174320000|2022-06-02 12:52:00|12490.8|12453.3|12490.8|12453.3|12490.8|12453.3|12490.8|12453.3|0
1654174330000|2022-06-02 12:52:10|12483.2|12458.2|12470|12455|12483.5|12458.5|12470|12455|1
1654174340000|2022-06-02 12:52:20|12467.7|12452.7|12459.3|12444.3|12467.7|12452.7|12459.1|12444.1|14
1654174350000|2022-06-02 12:52:30|12480.4|12442.9|12473.5|12448.5|12480.4|12448.5|12473.5|12442.9|1
1654174360000|2022-06-02 12:52:40|12474.5|12449.5|12481.6|12444.1|12481.6|12449.5|12474.5|12444.1|3
1654174370000|2022-06-02 12:52:50|12483.2|12445.7|12483.2|12445.7|12483.2|12445.7|12483.2|12445.7|2
1654174390000|2022-06-02 12:53:10|12474|12459|12477|12462|12477|12462|12474|12459|0
1654174400000|2022-06-02 12:53:20|12476.8|12461.8|12484.7|12447.2|12484.7|12461.8|12476.8|12447.2|5
1654174420000|2022-06-02 12:53:40|12482.4|12444.9|12476.5|12451.5|12482.4|12451.5|12476.5|12444.9|1
1654174430000|2022-06-02 12:53:50|12475.8|12450.8|12475.8|12450.8|12475.8|12450.8|12475.8|12450.8|1
1654174440000|2022-06-02 12:54:00|12476.8|12451.8|12461.1|12446.1|12476.8|12451.8|12461.1|12444.1|4
1654174450000|2022-06-02 12:54:10|12460.4|12445.4|12460.1|12445.1|12460.4|12445.4|12460.1|12445.1|1
1654174470000|2022-06-02 12:54:30|12460.8|12445.8|12459.1|12444.1|12462.1|12447.1|12459.1|12444.1|1
1654174480000|2022-06-02 12:54:40|12459.3|12444.3|12459.3|12444.3|12459.3|12444.3|12459.3|12444.3|1
1654174490000|2022-06-02 12:54:50|12459.1|12444.1|12469.8|12444.8|12469.8|12444.8|12459.1|12444.1|2
1654174500000|2022-06-02 12:55:00|12471.1|12446.1|12474.1|12449.1|12474.4|12449.4|12471.1|12446.1|5
1654174510000|2022-06-02 12:55:10|12471.1|12446.1|12470.8|12445.8|12471.1|12446.1|12470.4|12445.4|4
1654174540000|2022-06-02 12:55:40|12470.7|12445.7|12470.7|12445.7|12470.7|12445.7|12470.7|12445.7|1
1654174550000|2022-06-02 12:55:50|||||||||1
1654174560000|2022-06-02 12:56:00|12471.1|12446.1|12490.7|12475.7|12490.7|12475.7|12468.6|12446.1|3
1654174570000|2022-06-02 12:56:10|12490.1|12475.1|12491.4|12476.4|12491.4|12476.4|12490.1|12475.1|0
1654174580000|2022-06-02 12:56:20|12492.4|12477.4|12491.4|12476.4|12493.4|12478.4|12491.4|12476.4|0
1654174590000|2022-06-02 12:56:30|12491.6|12476.6|12493.6|12478.6|12494.7|12479.7|12491.6|12476.6|4
1654174600000|2022-06-02 12:56:40|12493.7|12478.7|12495.8|12458.3|12497.2|12482.2|12493.7|12458|7
1654174620000|2022-06-02 12:57:00|12496|12458.5|12496|12458.5|12496|12458.5|12496|12458.5|0
1654174640000|2022-06-02 12:57:20|12495.8|12458.3|12495.6|12458.1|12495.9|12458.4|12495.6|12458.1|1
1654174660000|2022-06-02 12:57:40|12495.3|12457.8|12488.5|12463.5|12495.3|12463.5|12488.5|12457.8|0
1654174670000|2022-06-02 12:57:50|12488.7|12463.7|12489.9|12464.9|12489.9|12464.9|12488.7|12463.7|2
1654174690000|2022-06-02 12:58:10|||||||||1
1654174710000|2022-06-02 12:58:30|12489.5|12464.5|12489.5|12464.5|12489.5|12464.5|12489.5|12464.5|0
1654174720000|2022-06-02 12:58:40|12489.4|12464.4|12489.4|12464.4|12489.4|12464.4|12489.4|12464.4|1
1654174730000|2022-06-02 12:58:50|12489.3|12464.3|12487.3|12462.3|12489.5|12464.5|12487.3|12462.3|2
1654174740000|2022-06-02 12:59:00|12486.7|12461.7|12486.7|12461.7|12486.7|12461.7|12486.7|12461.7|0
1654174750000|2022-06-02 12:59:10|12480.5|12465.5|12480.5|12465.5|12480.5|12465.5|12480.5|12465.5|0
1654174770000|2022-06-02 12:59:30|12479.5|12464.5|12479.5|12464.5|12479.5|12464.5|12479.5|12464.5|0
1654174780000|2022-06-02 12:59:40|12478.8|12463.8|12479.6|12464.6|12479.6|12464.6|12478.8|12463.8|1
1654174790000|2022-06-02 12:59:50|12480.5|12465.5|12479.1|12464.1|12480.5|12465.5|12478.6|12463.6|2
1654174800000|2022-06-02 13:00:00|12481.1|12466.1|12481.1|12466.1|12481.1|12466.1|12481.1|12466.1|2
1654174810000|2022-06-02 13:00:10|12483.1|12468.1|12501.3|12463.8|12503.7|12468.1|12483.1|12463.2|9
1654174820000|2022-06-02 13:00:20|12501.2|12463.7|12523.8|12486.3|12525.2|12501.4|12501.2|12463.7|62
1654174830000|2022-06-02 13:00:30|12539.6|12502.1|12531.1|12516.1|12539.6|12516.1|12531.1|12502.1|12
1654174840000|2022-06-02 13:00:40|12530.7|12515.7|12532.6|12507.6|12532.9|12515.7|12526.4|12506.2|3
1654174850000|2022-06-02 13:00:50|12540|12502.5|12535.5|12520.5|12540|12520.5|12535|12502.5|0
1654174860000|2022-06-02 13:01:00|12543.7|12506.2|12526.4|12511.4|12543.7|12517.2|12526.4|12506.2|5
1654174870000|2022-06-02 13:01:10|12530.6|12505.6|12530.9|12505.9|12530.9|12505.9|12530.6|12505.6|0
1654174880000|2022-06-02 13:01:20|12502.7|12487.7|12525.1|12487.6|12525.1|12487.8|12502.7|12487.6|3
1654174890000|2022-06-02 13:01:30|12526.8|12489.3|12527.4|12489.9|12527.4|12489.9|12526.8|12489.3|0
1654174900000|2022-06-02 13:01:40|12527.6|12490.1|12528.3|12490.8|12528.3|12490.8|12527.4|12489.9|3
1654174910000|2022-06-02 13:01:50|12528.1|12490.6|12530.6|12493.1|12530.6|12493.1|12528.1|12490.6|3
1654174920000|2022-06-02 13:02:00|12530.1|12492.6|12529.9|12492.4|12530.1|12492.6|12529.9|12492.4|5
1654174930000|2022-06-02 13:02:10|12529.6|12492.1|12526.1|12488.6|12529.6|12496.4|12521.4|12488.6|18
1654174940000|2022-06-02 13:02:20|12525.9|12488.4|12526.6|12489.1|12526.6|12489.1|12525.9|12488.4|0
1654174950000|2022-06-02 13:02:30|12528.9|12491.4|12521.7|12496.7|12528.9|12497|12521.7|12491.4|1
1654174970000|2022-06-02 13:02:50|12516.5|12501.5|12516.5|12501.5|12516.5|12501.5|12516.5|12501.5|2
1654174980000|2022-06-02 13:03:00|12516.9|12501.9|12509.8|12472.3|12516.9|12501.9|12509.2|12472.3|8
1654174990000|2022-06-02 13:03:10|12504.5|12479.5|12512|12474.5|12512|12479.5|12504.5|12473.5|0
1654175020000|2022-06-02 13:03:40|12511.9|12474.4|12506.4|12481.4|12512.3|12481.4|12506.4|12474.4|0
1654175040000|2022-06-02 13:04:00|12504.7|12479.7|12498.7|12473.7|12510.1|12479.7|12498.7|12468.2|2
1654175050000|2022-06-02 13:04:10|12498.3|12473.3|12498.2|12473.2|12498.3|12473.3|12498.2|12473.2|0
1654175080000|2022-06-02 13:04:40|12499|12474|12501.2|12476.2|12501.2|12477.3|12491.2|12473.3|2
1654175090000|2022-06-02 13:04:50|12497.2|12482.2|12497.2|12482.2|12497.2|12482.2|12497.2|12482.2|0
1654175100000|2022-06-02 13:05:00|12497.8|12482.8|12497.8|12482.8|12497.8|12482.8|12497.8|12482.8|0
1654175110000|2022-06-02 13:05:10|12498|12483|12497.1|12482.1|12498.3|12483.3|12497.1|12482.1|0
1654175120000|2022-06-02 13:05:20|||||||||1
1654175150000|2022-06-02 13:05:50|12497.6|12482.6|12497.6|12482.6|12497.6|12482.6|12497.6|12482.6|1
1654175160000|2022-06-02 13:06:00|||||||||1
1654175180000|2022-06-02 13:06:20|12498.3|12483.3|12502.5|12487.5|12502.5|12487.5|12498.3|12483.3|2
1654175190000|2022-06-02 13:06:30|12501.6|12486.6|12500|12485|12501.6|12486.6|12500|12485|1
1654175200000|2022-06-02 13:06:40|12498.3|12483.3|12497.8|12482.8|12498.3|12483.3|12497.8|12482.8|3
1654175210000|2022-06-02 13:06:50|12496.4|12481.4|12496.4|12481.4|12496.9|12481.9|12495.8|12480.8|4
1654175220000|2022-06-02 13:07:00|12496.3|12481.3|12499.8|12484.8|12499.8|12484.8|12495.8|12480.8|1
1654175230000|2022-06-02 13:07:10|12499.4|12484.4|12496.2|12458.7|12499.4|12484.4|12487|12458.7|18
1654175250000|2022-06-02 13:07:30|12495.6|12458.1|12495.6|12458.1|12495.6|12458.1|12495.6|12458.1|0
1654175260000|2022-06-02 13:07:40|12489.1|12464.1|12490.2|12452.7|12490.2|12464.1|12488.6|12452.7|1
1654175290000|2022-06-02 13:08:10|12490.1|12452.6|12483.2|12445.7|12490.1|12452.6|12483.2|12445.7|0
1654175300000|2022-06-02 13:08:20|12484.9|12447.4|12478.4|12440.9|12484.9|12447.4|12478.4|12440.9|44
1654175310000|2022-06-02 13:08:30|12478.7|12441.2|12475.4|12437.9|12478.7|12441.2|12475.4|12437.9|4
1654175320000|2022-06-02 13:08:40|12475|12437.5|12474.4|12436.9|12475|12437.5|12474.4|12436.9|2
1654175330000|2022-06-02 13:08:50|12474.5|12437|12474.5|12437|12474.7|12437.2|12474.5|12437|15
1654175340000|2022-06-02 13:09:00|12474.7|12437.2|12471.6|12456.6|12480.6|12456.6|12471.6|12437.2|0
1654175350000|2022-06-02 13:09:10|12468.6|12453.6|12489.3|12451.8|12489.3|12459.3|12468.6|12451.8|6
1654175360000|2022-06-02 13:09:20|12488.6|12463.6|12486.1|12461.1|12488.9|12463.9|12486.1|12461.1|0
1654175370000|2022-06-02 13:09:30|12487.7|12462.7|12489.6|12474.6|12491.1|12474.6|12484.1|12462.7|0
1654175380000|2022-06-02 13:09:40|12488.3|12473.3|12495.3|12480.3|12499.9|12482.4|12488.3|12473.3|1
1654175390000|2022-06-02 13:09:50|12495.1|12480.1|12493.4|12478.4|12495.1|12480.1|12492.6|12477.6|1
1654175400000|2022-06-02 13:10:00|12492.7|12477.7|12500.6|12485.6|12500.6|12485.6|12492.7|12477.7|2
1654175410000|2022-06-02 13:10:10|12500.4|12485.4|12500.4|12485.4|12500.4|12485.4|12500.4|12485.4|0
1654175420000|2022-06-02 13:10:20|12499.9|12484.9|12497.8|12482.8|12499.9|12484.9|12497.8|12482.8|5
1654175430000|2022-06-02 13:10:30|12491.9|12476.9|12494|12479|12499.6|12479.1|12491.6|12474.2|3
1654175440000|2022-06-02 13:10:40|12493.5|12478.5|12493.1|12468.1|12500.3|12478.9|12490.5|12461.8|1
1654175470000|2022-06-02 13:11:10|12492.4|12467.4|12492.4|12467.4|12492.4|12467.4|12492.4|12467.4|0
1654175480000|2022-06-02 13:11:20|12492.9|12467.9|12492.9|12467.9|12492.9|12467.9|12492.9|12467.9|0
1654175490000|2022-06-02 13:11:30|12492.7|12467.7|12492.7|12467.7|12492.7|12467.7|12492.7|12467.7|0
1654175510000|2022-06-02 13:11:50|||||||||1
1654175520000|2022-06-02 13:12:00|12487.4|12472.4|12487.7|12472.7|12487.7|12472.7|12487.4|12472.4|1
1654175550000|2022-06-02 13:12:30|||||||||1
1654175560000|2022-06-02 13:12:40|12487.9|12472.9|12488.9|12473.9|12488.9|12473.9|12487.9|12472.9|2
1654175570000|2022-06-02 13:12:50|12488.4|12473.4|12488.4|12473.4|12488.4|12473.4|12488.4|12473.4|0
1654175580000|2022-06-02 13:13:00|12488.2|12473.2|12487.7|12472.7|12488.2|12473.2|12487.7|12472.7|0
1654175590000|2022-06-02 13:13:10|12487.4|12472.4|12487.4|12472.4|12487.4|12472.4|12487.4|12472.4|1
1654175600000|2022-06-02 13:13:20|12488.4|12473.4|12488.2|12473.2|12488.4|12473.4|12488.2|12473.2|0
1654175630000|2022-06-02 13:13:50|12488|12473|12488.7|12473.7|12488.7|12473.7|12488|12473|0
1654175650000|2022-06-02 13:14:10|12488|12473|12489.4|12474.4|12489.4|12474.4|12488|12473|2
1654175660000|2022-06-02 13:14:20|12489.9|12474.9|12492.3|12477.3|12492.3|12477.3|12488.2|12473.2|2
1654175680000|2022-06-02 13:14:40|12492.7|12477.7|12500.5|12485.5|12500.5|12485.5|12492.7|12477.7|3
1654175690000|2022-06-02 13:14:50|12501.1|12476.1|12501.1|12476.1|12501.1|12476.1|12501.1|12476.1|1
1654175700000|2022-06-02 13:15:00|12501.5|12476.5|12497.5|12482.5|12501.5|12482.5|12497.3|12476.5|0
1654175710000|2022-06-02 13:15:10|12498.9|12483.9|12498.9|12483.9|12498.9|12483.9|12498.9|12483.9|0
1654175740000|2022-06-02 13:15:40|12499.3|12484.3|12499.3|12484.3|12499.3|12484.3|12499.3|12484.3|0
1654175750000|2022-06-02 13:15:50|12497|12482|12495.5|12480.5|12497.1|12482.1|12495.5|12480.5|1
1654175760000|2022-06-02 13:16:00|12495.9|12480.9|12496.1|12481.1|12496.1|12481.1|12495.9|12480.9|0
1654175770000|2022-06-02 13:16:10|12496.4|12481.4|12496.4|12481.4|12496.4|12481.4|12496.4|12481.4|0
1654175790000|2022-06-02 13:16:30|12496.1|12481.1|12496.1|12481.1|12496.1|12481.1|12496.1|12481.1|0
1654175800000|2022-06-02 13:16:40|12496.6|12481.6|12497.4|12482.4|12497.4|12482.4|12496.6|12481.6|1
1654175810000|2022-06-02 13:16:50|12496.3|12481.3|12496.4|12481.4|12496.4|12481.4|12496.3|12481.3|0
1654175820000|2022-06-02 13:17:00|12495.6|12480.6|12495.6|12480.6|12495.6|12480.6|12495.6|12480.6|0
1654175830000|2022-06-02 13:17:10|12494.9|12479.9|12494.6|12479.6|12494.9|12479.9|12494.6|12479.6|0
1654175850000|2022-06-02 13:17:30|12494.3|12479.3|12494.3|12479.3|12494.3|12479.3|12494.3|12479.3|0
1654175860000|2022-06-02 13:17:40|12493.9|12478.9|12491.9|12466.9|12493.9|12478.9|12491.9|12466.9|2
1654175880000|2022-06-02 13:18:00|12491.8|12466.8|12487.3|12449.8|12491.8|12466.8|12486.8|12449.3|1
1654175890000|2022-06-02 13:18:10|12481.2|12456.2|12482.1|12457.1|12482.1|12457.1|12481.2|12456.2|0
1654175900000|2022-06-02 13:18:20|12482.6|12457.6|12482.6|12457.6|12482.6|12457.6|12482.6|12457.6|0
1654175910000|2022-06-02 13:18:30|12482.7|12457.7|12482.7|12457.7|12482.7|12457.7|12482.7|12457.7|0
1654175920000|2022-06-02 13:18:40|12483.1|12458.1|12483.6|12458.6|12483.6|12458.6|12483.1|12458.1|0
1654175930000|2022-06-02 13:18:50|12483.7|12458.7|12483.7|12458.7|12483.7|12458.7|12483.7|12458.7|0
1654175940000|2022-06-02 13:19:00|12481.7|12466.7|12481.7|12466.7|12481.7|12466.7|12481.7|12466.7|0
1654175950000|2022-06-02 13:19:10|12481.9|12466.9|12482.4|12467.4|12482.4|12467.4|12481.9|12466.9|1
1654175960000|2022-06-02 13:19:20|12482.9|12467.9|12485.2|12470.2|12485.2|12470.2|12482.9|12467.9|1
1654175970000|2022-06-02 13:19:30|12485.6|12470.6|12486.2|12471.2|12486.2|12471.2|12485.6|12470.6|0
1654175980000|2022-06-02 13:19:40|12486.4|12471.4|12491.9|12476.9|12491.9|12476.9|12486.4|12471.4|3
1654175990000|2022-06-02 13:19:50|12491.7|12476.7|12492.9|12477.9|12492.9|12477.9|12491.5|12476.5|0
1654176000000|2022-06-02 13:20:00|12493.4|12478.4|12493.9|12478.9|12493.9|12478.9|12493.4|12478.4|0
1654176010000|2022-06-02 13:20:10|12494.4|12479.4|12494.5|12479.5|12494.9|12479.9|12494.4|12479.4|0
1654176020000|2022-06-02 13:20:20|12490.2|12475.2|12490.2|12475.2|12490.2|12475.2|12490.2|12475.2|3
1654176060000|2022-06-02 13:21:00|12492.3|12477.3|12492.8|12477.8|12492.8|12477.8|12492.3|12477.3|0
1654176090000|2022-06-02 13:21:30|12492.7|12477.7|12493|12478|12493|12478|12492.7|12477.7|1
1654176120000|2022-06-02 13:22:00|12489.6|12474.6|12487.3|12472.3|12489.6|12474.6|12485.7|12470.7|6
1654176140000|2022-06-02 13:22:20|12486.8|12471.8|12487.3|12472.3|12487.3|12472.3|12486.8|12471.8|1
1654176160000|2022-06-02 13:22:40|||||||||1
1654176170000|2022-06-02 13:22:50|12486.3|12471.3|12484.8|12469.8|12486.3|12471.3|12484.8|12469.8|1
1654176180000|2022-06-02 13:23:00|12485.5|12470.5|12481.8|12466.8|12485.5|12470.5|12481.8|12466.8|1
1654176210000|2022-06-02 13:23:30|12482.2|12467.2|12482.2|12467.2|12482.2|12467.2|12482.2|12467.2|0
1654176220000|2022-06-02 13:23:40|12482.5|12467.5|12482.5|12467.5|12482.5|12467.5|12482.5|12467.5|0
1654176230000|2022-06-02 13:23:50|12482.8|12467.8|12484.5|12469.5|12484.5|12469.5|12482.8|12467.8|1
1654176240000|2022-06-02 13:24:00|12485.8|12470.8|12487.7|12472.7|12488.5|12473.5|12485.8|12470.8|3
1654176250000|2022-06-02 13:24:10|12487.5|12472.5|12488|12473|12488|12473|12487.3|12472.3|1
1654176260000|2022-06-02 13:24:20|12488.5|12473.5|12488.5|12473.5|12488.5|12473.5|12488.5|12473.5|0
1654176270000|2022-06-02 13:24:30|12486.8|12471.8|12484.8|12469.8|12486.8|12471.8|12484.8|12469.8|1
1654176290000|2022-06-02 13:24:50|12484.7|12469.7|12484.7|12469.7|12484.7|12469.7|12484.7|12469.7|0
1654176300000|2022-06-02 13:25:00|12484.3|12469.3|12483.3|12468.3|12484.3|12469.3|12483.3|12468.3|1
1654176310000|2022-06-02 13:25:10|12483.2|12468.2|12482.9|12467.9|12483.2|12468.2|12480.9|12465.9|3
1654176320000|2022-06-02 13:25:20|||||||||1
1654176350000|2022-06-02 13:25:50|||||||||1
1654176360000|2022-06-02 13:26:00|12482.8|12467.8|12487.2|12472.2|12491.3|12472.2|12482.8|12465.2|4
1654176380000|2022-06-02 13:26:20|12487|12472|12487|12472|12487|12472|12487|12472|1
1654176390000|2022-06-02 13:26:30|12486.8|12471.8|12486.8|12471.8|12486.8|12471.8|12486.8|12471.8|0
1654176410000|2022-06-02 13:26:50|12487.1|12472.1|12486.3|12471.3|12487.1|12472.1|12486.3|12471.3|1
1654176420000|2022-06-02 13:27:00|12485.8|12470.8|12483|12468|12485.8|12470.8|12483|12468|0
1654176430000|2022-06-02 13:27:10|12482.5|12467.5|12476.5|12461.5|12482.5|12467.5|12474.5|12459.5|3
1654176440000|2022-06-02 13:27:20|12476.1|12461.1|12473.3|12458.3|12476.1|12461.1|12473.3|12458.3|0
1654176450000|2022-06-02 13:27:30|||||||||1
1654176460000|2022-06-02 13:27:40|12473.1|12458.1|12473.1|12458.1|12473.1|12458.1|12473.1|12458.1|1
1654176470000|2022-06-02 13:27:50|||||||||1
1654176490000|2022-06-02 13:28:10|12473.4|12458.4|12473.4|12458.4|12473.4|12458.4|12473.4|12458.4|0
1654176520000|2022-06-02 13:28:40|||||||||1
1654176530000|2022-06-02 13:28:50|12473.7|12458.7|12480.3|12465.3|12480.3|12465.3|12473.7|12458.7|5
1654176540000|2022-06-02 13:29:00|12478.9|12463.9|12478.8|12463.8|12478.9|12463.9|12478.8|12463.8|1
1654176550000|2022-06-02 13:29:10|12478.9|12463.9|12479.3|12464.3|12479.3|12464.3|12478.4|12463.4|0
1654176560000|2022-06-02 13:29:20|12478.8|12463.8|12477.7|12462.7|12478.8|12463.8|12477.7|12462.7|0
1654176590000|2022-06-02 13:29:50|12480.1|12465.1|12480.1|12465.1|12480.1|12465.1|12480.1|12465.1|1
1654176600000|2022-06-02 13:30:00|12479.7|12464.7|12485.4|12470.4|12485.4|12470.4|12479.2|12464.2|7
1654176610000|2022-06-02 13:30:10|12485.7|12470.7|12485.7|12470.7|12485.7|12470.7|12485.7|12470.7|0
1654176620000|2022-06-02 13:30:20|12485.2|12470.2|12485.7|12470.7|12486.1|12471.1|12485.2|12470.2|1
1654176630000|2022-06-02 13:30:30|12485.2|12470.2|12479.7|12464.7|12485.2|12470.2|12478.2|12463.2|9
1654176640000|2022-06-02 13:30:40|12480.7|12465.7|12478.7|12463.7|12480.7|12465.7|12478.7|12463.7|2
1654176650000|2022-06-02 13:30:50|12480.4|12465.4|12478.9|12463.9|12480.4|12465.4|12478.5|12463.5|5
1654176660000|2022-06-02 13:31:00|12477.4|12462.4|12476.7|12461.7|12482|12462.4|12471.7|12453.5|5
1654176670000|2022-06-02 13:31:10|12476.9|12461.9|12478.2|12463.2|12478.2|12463.2|12476.9|12461.9|0
1654176680000|2022-06-02 13:31:20|12477.7|12462.7|12480.9|12465.9|12487.6|12472.6|12477.7|12462.7|18
1654176690000|2022-06-02 13:31:30|12480.8|12465.8|12480.3|12465.3|12480.8|12465.8|12480.3|12465.3|1
1654176700000|2022-06-02 13:31:40|12478|12463|12478.5|12463.5|12478.5|12463.5|12477.8|12462.8|1
1654176710000|2022-06-02 13:31:50|12478.3|12463.3|12474.6|12459.6|12478.3|12463.3|12474.6|12459.6|2
1654176720000|2022-06-02 13:32:00|12475.8|12460.8|12477.4|12462.4|12478.5|12463.5|12475.8|12460.8|2
1654176730000|2022-06-02 13:32:10|12478.5|12463.5|12485.3|12470.3|12485.3|12470.3|12478.5|12463.5|3
1654176740000|2022-06-02 13:32:20|12485.1|12470.1|12485.1|12470.1|12485.1|12470.1|12485.1|12470.1|0
1654176760000|2022-06-02 13:32:40|12484.4|12469.4|12484.4|12469.4|12484.4|12469.4|12484.4|12469.4|0
1654176770000|2022-06-02 13:32:50|12484.3|12469.3|12487.2|12472.2|12487.2|12472.2|12484.3|12469.3|5
1654176780000|2022-06-02 13:33:00|12488.6|12473.6|12488.6|12473.6|12488.6|12473.6|12488.6|12473.6|0
1654176810000|2022-06-02 13:33:30|12490.1|12475.1|12490.1|12475.1|12490.1|12475.1|12490.1|12475.1|1
1654176820000|2022-06-02 13:33:40|||||||||2
1654176830000|2022-06-02 13:33:50|||||||||2
1654176840000|2022-06-02 13:34:00|12495.7|12480.7|12507.1|12492.1|12507.1|12492.1|12495.7|12480.7|7
1654176850000|2022-06-02 13:34:10|12507.2|12492.2|12525|12510|12525.8|12510.8|12506.4|12491.4|10
1654176860000|2022-06-02 13:34:20|12524.7|12509.7|12526.5|12511.5|12527.5|12512.5|12524.7|12509.7|9
1654176870000|2022-06-02 13:34:30|12524.5|12509.5|12539.7|12524.7|12539.7|12524.7|12524.5|12509.5|5
1654176880000|2022-06-02 13:34:40|12540|12525|12537.8|12522.8|12544.8|12529.8|12537.8|12516.7|7
1654176890000|2022-06-02 13:34:50|12538.8|12523.8|12541|12526|12542|12527|12538.2|12523.2|3
1654176900000|2022-06-02 13:35:00|12539.3|12524.3|12540.3|12525.3|12540.3|12525.3|12539.3|12524.3|0
1654176910000|2022-06-02 13:35:10|12539.8|12524.8|12531.9|12516.9|12539.8|12524.8|12531.9|12516.9|6
1654176920000|2022-06-02 13:35:20|12531.5|12516.5|12530.9|12515.9|12531.7|12516.7|12527.9|12512.9|9
1654176930000|2022-06-02 13:35:30|12530.7|12515.7|12525.9|12510.9|12530.7|12515.7|12525.9|12510.9|2
1654176940000|2022-06-02 13:35:40|12523.8|12508.8|12521.4|12506.4|12523.8|12508.8|12521.4|12506.4|4
1654176950000|2022-06-02 13:35:50|12520.9|12505.9|12521.2|12506.2|12522.4|12507.4|12520.5|12505.5|2
1654176960000|2022-06-02 13:36:00|12521.9|12506.9|12542|12527|12542|12527|12521.9|12506.9|9
1654176970000|2022-06-02 13:36:10|12542.8|12527.8|12540.1|12525.1|12542.8|12527.8|12539.6|12524.6|1
1654176990000|2022-06-02 13:36:30|12540.8|12525.8|12538.5|12523.5|12541.1|12526.1|12538.5|12523.5|6
1654177000000|2022-06-02 13:36:40|12538.3|12523.3|12539.2|12524.2|12540.2|12525.2|12538.3|12523.3|3
1654177010000|2022-06-02 13:36:50|12539.3|12524.3|12539.5|12524.5|12539.5|12524.5|12539.3|12524.3|1
1654177020000|2022-06-02 13:37:00|12541.6|12526.6|12541.5|12526.5|12541.6|12526.6|12541.5|12526.5|0
1654177030000|2022-06-02 13:37:10|12541.8|12526.8|12541.8|12526.8|12541.8|12526.8|12541.6|12526.6|0
1654177040000|2022-06-02 13:37:20|12541.6|12526.6|12534.7|12509.7|12541.8|12526.8|12527.8|12505.5|3
1654177060000|2022-06-02 13:37:40|12534.6|12509.6|12534.6|12509.6|12534.6|12509.6|12534.6|12509.6|16
1654177070000|2022-06-02 13:37:50|12531.6|12516.6|12532.6|12517.6|12533.5|12518.5|12531.6|12516.6|2
1654177080000|2022-06-02 13:38:00|12533.3|12518.3|12542.1|12527.1|12549.1|12533.6|12533.3|12518.3|8
1654177090000|2022-06-02 13:38:10|12542.6|12527.6|12534.6|12519.6|12542.6|12527.6|12534|12519|3
1654177100000|2022-06-02 13:38:20|12534.1|12519.1|12536.3|12521.3|12536.8|12521.8|12534.1|12519.1|1
1654177110000|2022-06-02 13:38:30|12538.8|12523.8|12537.4|12522.4|12538.8|12523.8|12535.3|12520.3|1
1654177120000|2022-06-02 13:38:40|12538.3|12523.3|12548.4|12533.4|12548.4|12533.4|12538.3|12523.3|17
1654177130000|2022-06-02 13:38:50|12549.4|12534.4|12546.6|12531.6|12549.4|12534.4|12546.4|12531.4|2
1654177140000|2022-06-02 13:39:00|12547.6|12532.6|12554.4|12539.4|12554.4|12539.4|12547.6|12532.6|11
1654177150000|2022-06-02 13:39:10|12556.4|12541.4|12555.7|12540.7|12557.2|12542.2|12555.7|12540.7|1
1654177160000|2022-06-02 13:39:20|12555.9|12540.9|12556.5|12541.5|12557|12542|12555.9|12540.9|4
1654177170000|2022-06-02 13:39:30|12556.4|12541.4|12552.4|12537.4|12556.4|12541.4|12550.9|12535.9|9
1654177180000|2022-06-02 13:39:40|12552.7|12537.7|12564.7|12549.7|12564.7|12549.7|12552.5|12537.5|19
1654177190000|2022-06-02 13:39:50|12568|12553|12567.2|12552.2|12568.2|12553.2|12567.2|12552.2|4
1654177200000|2022-06-02 13:40:00|12568.9|12553.9|12567.5|12552.5|12572.4|12557.4|12566.9|12551.9|18
1654177210000|2022-06-02 13:40:10|12567|12552|12565|12550|12567|12552|12565|12550|5
1654177220000|2022-06-02 13:40:20|12564.5|12549.5|12563.9|12548.9|12564.9|12549.9|12563.7|12548.7|6
1654177230000|2022-06-02 13:40:30|12563.6|12548.6|12557.2|12542.2|12563.6|12548.6|12556.4|12541.4|5
1654177240000|2022-06-02 13:40:40|12557.1|12542.1|12554.8|12539.8|12558.9|12543.9|12554.8|12539.8|6
1654177250000|2022-06-02 13:40:50|12554.6|12539.6|12550.8|12535.8|12554.6|12539.6|12546.3|12531.3|17
1654177260000|2022-06-02 13:41:00|12556|12541|12565.8|12540.8|12566.1|12542.6|12556|12540.8|1
1654177270000|2022-06-02 13:41:10|12564.8|12539.8|12557.6|12542.6|12564.8|12544.6|12556.1|12539.6|1
1654177280000|2022-06-02 13:41:20|12557.4|12542.4|12557.3|12542.3|12557.8|12542.8|12556|12541|1
1654177290000|2022-06-02 13:41:30|12557|12542|12537|12522|12557.3|12542.3|12537|12522|11
1654177300000|2022-06-02 13:41:40|12536.5|12521.5|12541.6|12526.6|12548.6|12526.6|12536.5|12520.1|5
1654177320000|2022-06-02 13:42:00|12540.6|12525.6|12531.6|12506.6|12548.7|12525.6|12527.3|12506.2|8
1654177330000|2022-06-02 13:42:10|12532|12507|12532|12507|12532|12507|12532|12507|0
1654177340000|2022-06-02 13:42:20|12527.5|12512.5|12535.1|12510.1|12535.9|12518.1|12527.5|12510.1|5
1654177350000|2022-06-02 13:42:30|12535.4|12510.4|12536.4|12511.4|12536.4|12511.4|12535.4|12510.4|0
1654177360000|2022-06-02 13:42:40|12536.3|12511.3|12527.3|12512.3|12536.3|12516.7|12527.1|12510.4|3
1654177370000|2022-06-02 13:42:50|12527.1|12512.1|12527.2|12512.2|12528.2|12513.2|12525.9|12510.9|12
1654177380000|2022-06-02 13:43:00|12527.4|12512.4|12540.4|12525.4|12540.4|12525.4|12527.4|12512.4|16
1654177390000|2022-06-02 13:43:10|12540.8|12525.8|12535.6|12520.6|12540.8|12525.8|12535.6|12520.6|2
1654177400000|2022-06-02 13:43:20|12535.1|12520.1|12535.1|12520.1|12535.1|12520.1|12535.1|12520.1|0
1654177420000|2022-06-02 13:43:40|12534.3|12519.3|12534.3|12519.3|12534.3|12519.3|12534.3|12519.3|0
1654177430000|2022-06-02 13:43:50|12529.1|12504.1|12522.9|12507.9|12529.1|12508.4|12522.9|12504.1|3
1654177440000|2022-06-02 13:44:00|12522.3|12507.3|12522.8|12507.8|12522.8|12507.8|12521.9|12506.9|1
1654177460000|2022-06-02 13:44:20|12522.1|12507.1|12522.1|12507.1|12522.1|12507.1|12522.1|12507.1|4
1654177470000|2022-06-02 13:44:30|12522.3|12507.3|12522.3|12507.3|12522.3|12507.3|12522.3|12507.3|0
1654177480000|2022-06-02 13:44:40|12522.4|12507.4|12522.7|12507.7|12522.7|12507.7|12522.4|12507.4|0
1654177490000|2022-06-02 13:44:50|12522.9|12507.9|12522.9|12507.9|12522.9|12507.9|12522.6|12507.6|3
1654177500000|2022-06-02 13:45:00|12527.4|12512.4|12530.9|12515.9|12530.9|12515.9|12527.4|12512.4|2
1654177520000|2022-06-02 13:45:20|12530.7|12515.7|12530.7|12515.7|12530.7|12515.7|12530.7|12515.7|2
1654177530000|2022-06-02 13:45:30|12530.6|12515.6|12533.7|12518.7|12534.2|12519.2|12530.6|12515.6|6
1654177540000|2022-06-02 13:45:40|12534.1|12519.1|12530.6|12515.6|12534.1|12519.1|12530.6|12515.6|3
1654177550000|2022-06-02 13:45:50|12529.9|12514.9|12532.4|12517.4|12532.4|12517.4|12529.7|12514.7|5
1654177560000|2022-06-02 13:46:00|12533.4|12518.4|12536|12521|12537.5|12522.5|12533.4|12518.4|4
1654177570000|2022-06-02 13:46:10|||||||||1
1654177580000|2022-06-02 13:46:20|12536.7|12521.7|12535.5|12520.5|12536.7|12521.7|12535.5|12520.5|2
1654177590000|2022-06-02 13:46:30|12535.9|12520.9|12535.9|12520.9|12535.9|12520.9|12535.9|12520.9|0
1654177600000|2022-06-02 13:46:40|12536.2|12521.2|12536.8|12521.8|12536.8|12521.8|12536.2|12521.2|0
1654177610000|2022-06-02 13:46:50|12537|12522|12537|12522|12537.2|12522.2|12537|12522|5
1654177620000|2022-06-02 13:47:00|12532.4|12517.4|12533.9|12518.9|12533.9|12518.9|12532.4|12517.4|2
1654177630000|2022-06-02 13:47:10|12534.4|12519.4|12535.8|12520.8|12535.8|12520.8|12534.3|12519.3|1
1654177640000|2022-06-02 13:47:20|12536.2|12521.2|12536.7|12521.7|12536.7|12521.7|12536.2|12521.2|0
1654177650000|2022-06-02 13:47:30|12536.5|12521.5|12536.5|12521.5|12536.5|12521.5|12536.5|12521.5|0
1654177660000|2022-06-02 13:47:40|12537|12522|12537.7|12522.7|12537.7|12522.7|12537|12522|2
1654177670000|2022-06-02 13:47:50|12536.8|12521.8|12532.7|12517.7|12536.8|12521.8|12532.5|12517.5|3
1654177680000|2022-06-02 13:48:00|12532.5|12517.5|12530.8|12515.8|12532.5|12517.5|12530.8|12515.8|1
1654177690000|2022-06-02 13:48:10|12530.7|12515.7|12529.8|12514.8|12530.7|12515.7|12529.8|12514.8|0
1654177700000|2022-06-02 13:48:20|12528.6|12513.6|12532|12517|12532|12517|12528.6|12513.6|3
1654177710000|2022-06-02 13:48:30|12539.8|12524.8|12542|12527|12542.3|12527.3|12539.8|12524.8|5
1654177720000|2022-06-02 13:48:40|12542.1|12527.1|12542|12527|12544.4|12529.4|12541.8|12526.8|7
1654177730000|2022-06-02 13:48:50|12549.4|12534.4|12551.5|12536.5|12551.5|12536.5|12549.4|12534.4|3
1654177740000|2022-06-02 13:49:00|12551.4|12536.4|12553.6|12538.6|12553.6|12538.6|12551.4|12536.4|8
1654177760000|2022-06-02 13:49:20|12553.8|12538.8|12553.8|12538.8|12553.8|12538.8|12553.8|12538.8|1
1654177770000|2022-06-02 13:49:30|12553.6|12538.6|12559.9|12544.9|12559.9|12544.9|12553.1|12538.1|7
1654177780000|2022-06-02 13:49:40|12560.6|12545.6|12571.8|12556.8|12571.8|12556.8|12560.6|12545.6|15
1654177790000|2022-06-02 13:49:50|12572.1|12557.1|12572.6|12557.6|12572.6|12557.6|12572.1|12557.1|10
1654177800000|2022-06-02 13:50:00|12572.8|12557.8|12572.1|12557.1|12573.9|12558.9|12572.1|12557.1|2
1654177810000|2022-06-02 13:50:10|12569.8|12554.8|12569.8|12554.8|12569.8|12554.8|12569.6|12554.6|1
1654177820000|2022-06-02 13:50:20|12569.6|12554.6|12556.8|12541.8|12569.6|12554.6|12553.6|12538.6|11
1654177830000|2022-06-02 13:50:30|12556.6|12541.6|12557.8|12542.8|12557.8|12542.8|12556.6|12541.6|3
1654177840000|2022-06-02 13:50:40|12558.1|12543.1|12557.8|12542.8|12559.1|12544.1|12557.3|12542.3|2
1654177850000|2022-06-02 13:50:50|12558|12543|12559.5|12544.5|12559.5|12544.5|12557.8|12542.8|1
1654177860000|2022-06-02 13:51:00|12559.8|12544.8|12567.8|12552.8|12567.8|12552.8|12559.5|12544.5|6
1654177870000|2022-06-02 13:51:10|12568.1|12553.1|12568.3|12553.3|12568.3|12553.3|12568.1|12553.1|1
1654177880000|2022-06-02 13:51:20|12568.4|12553.4|12573.4|12558.4|12577|12562|12568.4|12553.4|10
1654177890000|2022-06-02 13:51:30|12573.9|12558.9|12573.4|12558.4|12573.9|12558.9|12573.2|12558.2|0
1654177900000|2022-06-02 13:51:40|12573.7|12558.7|12573.2|12558.2|12573.7|12558.7|12573.2|12558.2|2
1654177910000|2022-06-02 13:51:50|12572.9|12557.9|12572.7|12557.7|12572.9|12557.9|12572.5|12557.5|1
1654177920000|2022-06-02 13:52:00|12572.5|12557.5|12564.3|12549.3|12572.5|12557.5|12563.3|12548.3|10
1654177930000|2022-06-02 13:52:10|12564.1|12549.1|12564.4|12549.4|12564.8|12549.8|12564.1|12549.1|1
1654177940000|2022-06-02 13:52:20|12565.7|12550.7|12565.6|12550.6|12565.7|12550.7|12565.6|12550.6|2
1654177950000|2022-06-02 13:52:30|12565.2|12550.2|12560.6|12545.6|12565.2|12550.2|12559.4|12544.4|4
1654177960000|2022-06-02 13:52:40|12559.6|12544.6|12559.6|12544.6|12559.6|12544.6|12559.2|12544.2|1
1654177970000|2022-06-02 13:52:50|12559.1|12544.1|12558.9|12543.9|12559.1|12544.1|12558.9|12543.9|1
1654177980000|2022-06-02 13:53:00|12553.9|12538.9|12552.9|12537.9|12553.9|12538.9|12552.9|12537.9|4
1654177990000|2022-06-02 13:53:10|12552.3|12537.3|12545.9|12530.9|12552.3|12537.3|12544.8|12529.8|5
1654178000000|2022-06-02 13:53:20|12545.4|12530.4|12546.4|12531.4|12546.4|12531.4|12545.4|12530.4|0
1654178020000|2022-06-02 13:53:40|12546.1|12531.1|12546.1|12531.1|12546.1|12531.1|12546.1|12531.1|0
1654178030000|2022-06-02 13:53:50|12546.4|12531.4|12546.4|12531.4|12546.4|12531.4|12546.4|12531.4|1
1654178040000|2022-06-02 13:54:00|12546.9|12531.9|12546.4|12531.4|12547.3|12532.3|12546.4|12531.4|2
1654178050000|2022-06-02 13:54:10|12545.4|12530.4|12545.4|12530.4|12545.4|12530.4|12545.4|12530.4|0
1654178060000|2022-06-02 13:54:20|12545.1|12530.1|12544.9|12529.9|12545.1|12530.1|12544.9|12529.9|1
1654178070000|2022-06-02 13:54:30|12544.7|12529.7|12544.4|12529.4|12544.7|12529.7|12544.4|12529.4|0
1654178080000|2022-06-02 13:54:40|12533.6|12518.6|12533.6|12518.6|12533.6|12518.6|12533.6|12518.6|7
1654178090000|2022-06-02 13:54:50|12534.2|12519.2|12534.1|12519.1|12534.2|12519.2|12534.1|12519.1|1
1654178100000|2022-06-02 13:55:00|12538.1|12523.1|12540.4|12525.4|12542.4|12527.4|12538.1|12523.1|15
1654178110000|2022-06-02 13:55:10|12539.7|12524.7|12540.8|12525.8|12540.8|12525.8|12539.3|12524.3|1
1654178120000|2022-06-02 13:55:20|12541.1|12526.1|12541.1|12526.1|12541.1|12526.1|12541.1|12526.1|1
1654178140000|2022-06-02 13:55:40|12540.7|12525.7|12540.7|12525.7|12540.7|12525.7|12540.7|12525.7|2
1654178150000|2022-06-02 13:55:50|12537.4|12522.4|12522.1|12507.1|12537.4|12522.4|12521.4|12506.4|27
1654178160000|2022-06-02 13:56:00|12523.1|12508.1|12536.2|12521.2|12536.2|12521.2|12522.1|12507.1|1
1654178170000|2022-06-02 13:56:10|12533.1|12518.1|12532.8|12517.8|12533.1|12518.1|12532.8|12517.8|6
1654178180000|2022-06-02 13:56:20|12532.9|12517.9|12533.4|12518.4|12533.4|12518.4|12532.9|12517.9|1
1654178190000|2022-06-02 13:56:30|12534.1|12519.1|12534.1|12519.1|12534.1|12519.1|12534.1|12519.1|0
1654178200000|2022-06-02 13:56:40|12534.4|12519.4|12539.1|12524.1|12539.1|12524.1|12534.4|12519.4|6
1654178210000|2022-06-02 13:56:50|12538.7|12523.7|12538.6|12523.6|12538.7|12523.7|12538.6|12523.6|3
1654178220000|2022-06-02 13:57:00|12537.9|12522.9|12537.8|12522.8|12537.9|12522.9|12537.6|12522.6|2
1654178230000|2022-06-02 13:57:10|12537.9|12522.9|12539.4|12524.4|12539.4|12524.4|12537.9|12522.9|7
1654178240000|2022-06-02 13:57:20|12534.1|12519.1|12526.9|12511.9|12534.1|12519.1|12526.9|12511.9|5
1654178250000|2022-06-02 13:57:30|12525.1|12510.1|12521.4|12506.4|12525.9|12510.9|12521.4|12506.4|2
1654178260000|2022-06-02 13:57:40|12521.9|12506.9|12525.4|12510.4|12537|12516.4|12521.9|12506.9|8
1654178270000|2022-06-02 13:57:50|12523.9|12508.9|12523.7|12508.7|12524.4|12509.4|12523.7|12508.7|1
1654178280000|2022-06-02 13:58:00|12522.9|12507.9|12526.4|12511.4|12526.4|12511.4|12522.2|12507.2|3
1654178290000|2022-06-02 13:58:10|12525.9|12510.9|12527.4|12512.4|12532.4|12512.4|12524.7|12507.4|2
1654178300000|2022-06-02 13:58:20|12527.2|12512.2|12527.1|12512.1|12527.2|12512.2|12527.1|12512.1|0
1654178310000|2022-06-02 13:58:30|12526.9|12511.9|12519.6|12504.6|12526.9|12511.9|12519.6|12504.6|6
1654178320000|2022-06-02 13:58:40|12519.4|12504.4|12522.7|12507.7|12522.9|12507.9|12517.8|12502.8|4
1654178330000|2022-06-02 13:58:50|12522.4|12507.4|12526.8|12511.8|12526.8|12511.8|12522.4|12507.4|3
1654178340000|2022-06-02 13:59:00|12525.1|12510.1|12520.7|12505.7|12525.1|12510.1|12520.7|12505.7|4
1654178350000|2022-06-02 13:59:10|12522.7|12507.7|12524.7|12509.7|12524.7|12509.7|12522.7|12507.7|9
1654178360000|2022-06-02 13:59:20|12528.4|12513.4|12529.4|12514.4|12529.4|12514.4|12528.4|12513.4|1
1654178370000|2022-06-02 13:59:30|12529.7|12514.7|12529.7|12514.7|12529.7|12514.7|12529.7|12514.7|1
1654178380000|2022-06-02 13:59:40|12529.4|12514.4|12529|12514|12529.4|12514.4|12529|12514|1
1654178390000|2022-06-02 13:59:50|12528.9|12513.9|12528.9|12513.9|12528.9|12513.9|12528.9|12513.9|1
1654178400000|2022-06-02 14:00:00|12527.7|12512.7|12521.4|12506.4|12527.7|12512.7|12521.4|12506.4|3
1654178410000|2022-06-02 14:00:10|||||||||26
1654178420000|2022-06-02 14:00:20|12521.2|12506.2|12516.6|12501.6|12521.4|12506.4|12516.6|12501.6|5
1654178430000|2022-06-02 14:00:30|12516.4|12501.4|12512.9|12497.9|12516.6|12501.6|12512.9|12497.9|31
1654178440000|2022-06-02 14:00:40|12510.6|12495.6|12516.7|12501.7|12517.1|12502.1|12510.6|12495.6|3
1654178450000|2022-06-02 14:00:50|12516.4|12501.4|12523.3|12498.3|12524.2|12509.2|12516.4|12498.3|16
1654178460000|2022-06-02 14:01:00|12521.3|12506.3|12524.4|12509.4|12524.4|12509.4|12521.3|12506.3|0
1654178470000|2022-06-02 14:01:10|12524.1|12509.1|12527.4|12512.4|12528.7|12513.7|12523.1|12508.1|4
1654178480000|2022-06-02 14:01:20|12527.9|12512.9|12527.9|12512.9|12527.9|12512.9|12527.9|12512.9|0
1654178490000|2022-06-02 14:01:30|12528.2|12513.2|12528.2|12513.2|12528.2|12513.2|12528.2|12513.2|0
1654178500000|2022-06-02 14:01:40|12527.9|12512.9|12529.6|12514.6|12529.6|12514.6|12527.9|12512.9|2
1654178510000|2022-06-02 14:01:50|12527.5|12512.5|12530.4|12515.4|12530.7|12515.7|12527.5|12512.5|4
1654178520000|2022-06-02 14:02:00|12530.7|12515.7|12539.9|12524.9|12539.9|12524.9|12530.7|12515.7|10
1654178530000|2022-06-02 14:02:10|12539.4|12524.4|12539.4|12524.4|12539.4|12524.4|12539.4|12524.4|2
1654178540000|2022-06-02 14:02:20|12539.8|12524.8|12536.9|12521.9|12541.2|12526.2|12536.9|12521.9|4
1654178560000|2022-06-02 14:02:40|12537.5|12522.5|12537.5|12522.5|12537.5|12522.5|12537.5|12522.5|0
1654178570000|2022-06-02 14:02:50|12537.2|12522.2|12542.2|12527.2|12542.2|12527.2|12537|12522|6
1654178580000|2022-06-02 14:03:00|12542|12527|12541.9|12526.9|12542|12527|12541.9|12526.9|1
1654178590000|2022-06-02 14:03:10|12541.7|12526.7|12543.7|12528.7|12544.7|12529.7|12541|12526|1
1654178600000|2022-06-02 14:03:20|12543.9|12528.9|12539.2|12524.2|12543.9|12528.9|12539.2|12524.2|2
1654178610000|2022-06-02 14:03:30|12538.9|12523.9|12538.7|12523.7|12538.9|12523.9|12538.1|12523.1|2
1654178620000|2022-06-02 14:03:40|12538.1|12523.1|12537.7|12522.7|12538.1|12523.1|12537.7|12522.7|1
1654178630000|2022-06-02 14:03:50|12538.1|12523.1|12540.7|12525.7|12540.7|12525.7|12535.2|12520.2|4
1654178640000|2022-06-02 14:04:00|12541|12526|12556.8|12541.8|12556.8|12541.8|12541|12526|8
1654178650000|2022-06-02 14:04:10|12557|12542|12556.8|12541.8|12557.3|12542.3|12556.8|12541.8|1
1654178660000|2022-06-02 14:04:20|12555.3|12540.3|12555.2|12540.2|12555.3|12540.3|12555.2|12540.2|1
1654178670000|2022-06-02 14:04:30|12552.2|12537.2|12547.4|12532.4|12552.2|12537.2|12545.7|12530.7|5
1654178680000|2022-06-02 14:04:40|12548.4|12533.4|12548.4|12533.4|12548.4|12533.4|12548.4|12533.4|5
1654178690000|2022-06-02 14:04:50|12548|12533|12547|12532|12548|12533|12547|12532|1
1654178700000|2022-06-02 14:05:00|12546.9|12531.9|12552.4|12527.4|12552.4|12532.2|12543.5|12527.4|4
1654178710000|2022-06-02 14:05:10|12548.2|12533.2|12548.3|12533.3|12548.8|12533.8|12548|12533|2
1654178720000|2022-06-02 14:05:20|12548.5|12533.5|12547.7|12532.7|12548.5|12533.5|12547.7|12532.7|0
1654178730000|2022-06-02 14:05:30|12548|12533|12548.5|12533.5|12548.5|12533.5|12548|12533|1
1654178740000|2022-06-02 14:05:40|12548|12533|12547.5|12532.5|12548|12533|12547.2|12532.2|1
1654178750000|2022-06-02 14:05:50|12547.2|12532.2|12546.8|12531.8|12547.2|12532.2|12546.8|12531.8|1
1654178760000|2022-06-02 14:06:00|12547|12532|12552.6|12537.6|12552.6|12537.6|12547|12532|4
1654178770000|2022-06-02 14:06:10|12552.3|12537.3|12546.5|12531.5|12552.3|12537.3|12546.5|12531.5|6
1654178780000|2022-06-02 14:06:20|12546.7|12531.7|12546.8|12531.8|12547|12532|12546.7|12531.7|0
1654178790000|2022-06-02 14:06:30|12545.8|12530.8|12539.3|12524.3|12547|12532|12535.8|12517|4
1654178800000|2022-06-02 14:06:40|12538.8|12523.8|12534.5|12519.5|12541.6|12526.6|12534.5|12519.5|7
1654178810000|2022-06-02 14:06:50|12534.1|12519.1|12538.5|12523.5|12540.8|12525.8|12534.1|12519.1|2
1654178820000|2022-06-02 14:07:00|12538.2|12523.2|12543.1|12528.1|12543.1|12528.1|12538.2|12523.2|0
1654178830000|2022-06-02 14:07:10|12543.5|12528.5|12539.3|12524.3|12543.5|12528.5|12539.3|12524.3|3
1654178840000|2022-06-02 14:07:20|12540.7|12525.7|12541|12526|12541|12526|12540.7|12525.7|0
1654178850000|2022-06-02 14:07:30|12539.5|12524.5|12540.3|12525.3|12540.3|12525.3|12539.5|12524.5|0
1654178860000|2022-06-02 14:07:40|12539.5|12524.5|12540|12525|12540|12525|12539.5|12524.5|0
1654178870000|2022-06-02 14:07:50|12539.8|12524.8|12538.7|12513.7|12540.1|12525.1|12532.3|12512.8|10
1654178880000|2022-06-02 14:08:00|12538.3|12513.3|12536.8|12521.8|12538.3|12521.8|12533.2|12513.3|3
1654178890000|2022-06-02 14:08:10|12536.5|12521.5|12536.5|12521.5|12536.5|12521.5|12536.5|12521.5|1
1654178900000|2022-06-02 14:08:20|12536.8|12521.8|12536.5|12521.5|12536.8|12521.8|12536.5|12521.5|8
1654178910000|2022-06-02 14:08:30|12536.3|12521.3|12536.1|12521.1|12536.3|12521.3|12536.1|12521.1|0
1654178920000|2022-06-02 14:08:40|12536.3|12521.3|12536.3|12521.3|12536.3|12521.3|12536.3|12521.3|0
1654178930000|2022-06-02 14:08:50|12537.6|12522.6|12538.3|12523.3|12538.3|12523.3|12537.3|12522.3|4
1654178940000|2022-06-02 14:09:00|12538.1|12523.1|12537.8|12522.8|12538.1|12523.1|12537.8|12522.8|0
1654178960000|2022-06-02 14:09:20|12537.6|12522.6|12537.6|12522.6|12537.6|12522.6|12537.6|12522.6|2
1654178970000|2022-06-02 14:09:30|12539.5|12524.5|12539.5|12524.5|12539.5|12524.5|12539.3|12524.3|1
1654178980000|2022-06-02 14:09:40|12541.3|12526.3|12543|12528|12543.8|12528.8|12541.3|12526.3|4
1654178990000|2022-06-02 14:09:50|||||||||1
1654179000000|2022-06-02 14:10:00|12543.3|12528.3|12543.6|12528.6|12543.6|12528.6|12543.3|12528.3|3
1654179010000|2022-06-02 14:10:10|12544.8|12529.8|12544.6|12529.6|12544.8|12529.8|12544.6|12529.6|0
1654179020000|2022-06-02 14:10:20|||||||||1
1654179030000|2022-06-02 14:10:30|12542.2|12527.2|12542.7|12527.7|12543.2|12528.2|12542.2|12527.2|7
1654179040000|2022-06-02 14:10:40|12543.8|12528.8|12547|12532|12547|12532|12543.8|12528.8|7
1654179050000|2022-06-02 14:10:50|12546.6|12531.6|12547.8|12532.8|12547.8|12532.8|12546.6|12531.6|2
1654179060000|2022-06-02 14:11:00|12548|12533|12548.5|12533.5|12548.5|12533.5|12548|12533|0
1654179070000|2022-06-02 14:11:10|12548.6|12533.6|12549.3|12534.3|12549.3|12534.3|12548.6|12533.6|0
1654179080000|2022-06-02 14:11:20|12549.8|12534.8|12560.3|12545.3|12560.3|12545.3|12549.8|12534.8|4
1654179090000|2022-06-02 14:11:30|12559.4|12544.4|12556.8|12541.8|12559.4|12544.4|12555.9|12540.9|4
1654179100000|2022-06-02 14:11:40|12554.8|12539.8|12554.8|12539.8|12554.8|12539.8|12554.8|12539.8|0
1654179110000|2022-06-02 14:11:50|12554.4|12539.4|12554.4|12539.4|12554.4|12539.4|12554.4|12539.4|2
1654179120000|2022-06-02 14:12:00|12554.3|12539.3|12552.4|12537.4|12554.8|12539.8|12552.4|12537.4|2
1654179130000|2022-06-02 14:12:10|12553.3|12538.3|12540.6|12525.6|12553.3|12538.3|12540.6|12525.6|3
1654179140000|2022-06-02 14:12:20|12541|12526|12542.9|12527.9|12542.9|12527.9|12541|12526|2
1654179150000|2022-06-02 14:12:30|12542.8|12527.8|12542.6|12527.6|12542.8|12527.8|12542.6|12527.6|0
1654179160000|2022-06-02 14:12:40|12542.8|12527.8|12542.6|12527.6|12542.8|12527.8|12542.6|12527.6|0
1654179170000|2022-06-02 14:12:50|12542.4|12527.4|12542.4|12527.4|12542.4|12527.4|12542.4|12527.4|1
1654179180000|2022-06-02 14:13:00|12542.1|12527.1|12552.3|12537.3|12552.3|12537.3|12542.1|12527.1|8
1654179190000|2022-06-02 14:13:10|12552.4|12537.4|12554.9|12539.9|12554.9|12539.9|12552.4|12537.4|2
1654179200000|2022-06-02 14:13:20|12555.7|12540.7|12555.1|12540.1|12555.7|12540.7|12555.1|12540.1|0
1654179210000|2022-06-02 14:13:30|12554.4|12539.4|12554.6|12539.6|12554.6|12539.6|12552.3|12537.3|10
1654179220000|2022-06-02 14:13:40|12554.8|12539.8|12555.3|12540.3|12555.3|12540.3|12554.8|12539.8|1
1654179230000|2022-06-02 14:13:50|12556.9|12541.9|12557.4|12542.4|12557.4|12542.4|12556.9|12541.9|2
1654179240000|2022-06-02 14:14:00|12557.1|12542.1|12557.1|12542.1|12557.1|12542.1|12557.1|12542.1|0
1654179250000|2022-06-02 14:14:10|12556.9|12541.9|12548.9|12533.9|12556.9|12541.9|12548.9|12533.9|3
1654179260000|2022-06-02 14:14:20|12549.8|12534.8|12547.9|12532.9|12549.8|12534.8|12547.4|12532.4|0
1654179270000|2022-06-02 14:14:30|12547.8|12532.8|12543.9|12528.9|12547.8|12532.8|12543.1|12528.1|2
1654179280000|2022-06-02 14:14:40|||||||||63
1654179290000|2022-06-02 14:14:50|12544.1|12529.1|12533.8|12518.8|12544.1|12529.1|12530.1|12515.1|28
1654179300000|2022-06-02 14:15:00|12533.3|12518.3|12533.3|12518.3|12533.8|12518.8|12532.4|12517.4|5
1654179310000|2022-06-02 14:15:10|12537.3|12522.3|12539.5|12524.5|12539.5|12524.5|12537.3|12522.3|8
1654179320000|2022-06-02 14:15:20|12539.8|12524.8|12539.3|12524.3|12539.8|12524.8|12539.1|12524.1|1
1654179330000|2022-06-02 14:15:30|12538.3|12523.3|12528|12513|12538.3|12523.3|12528|12513|12
1654179340000|2022-06-02 14:15:40|12534.5|12519.5|12535.8|12520.8|12536.3|12521.3|12534.5|12519.5|16
1654179350000|2022-06-02 14:15:50|12536|12521|12534.9|12519.9|12536.6|12521.6|12530.6|12515.6|4
1654179360000|2022-06-02 14:16:00|12535.3|12520.3|12536.6|12521.6|12536.6|12521.6|12535.3|12520.3|0
1654179370000|2022-06-02 14:16:10|12536.8|12521.8|12538.4|12523.4|12539.1|12524.1|12536.8|12521.8|1
1654179380000|2022-06-02 14:16:20|12538.3|12523.3|12540.4|12525.4|12540.4|12525.4|12538.3|12523.3|0
1654179390000|2022-06-02 14:16:30|12540.1|12525.1|12541.9|12526.9|12547.1|12532.1|12540.1|12525.1|6
1654179400000|2022-06-02 14:16:40|12542.1|12527.1|12542.6|12527.6|12542.6|12527.6|12542.1|12527.1|1
1654179410000|2022-06-02 14:16:50|12542.9|12527.9|12542.8|12527.8|12542.9|12527.9|12542.6|12527.6|7
1654179420000|2022-06-02 14:17:00|12542.4|12527.4|12544.8|12529.8|12544.8|12529.8|12542.4|12527.4|5
1654179430000|2022-06-02 14:17:10|12549.6|12534.6|12549.8|12534.8|12549.8|12534.8|12549.6|12534.6|8
1654179440000|2022-06-02 14:17:20|12549.9|12534.9|12549.9|12534.9|12550.4|12535.4|12549.9|12534.9|0
1654179450000|2022-06-02 14:17:30|12549.7|12534.7|12549.1|12534.1|12549.9|12534.9|12549.1|12534.1|0
1654179460000|2022-06-02 14:17:40|12555.1|12540.1|12554.6|12539.6|12555.9|12540.9|12553.7|12538.7|1
1654179470000|2022-06-02 14:17:50|12554.4|12539.4|12558.7|12543.7|12558.7|12543.7|12554.1|12539.1|1
1654179480000|2022-06-02 14:18:00|12557.1|12542.1|12557.4|12542.4|12557.4|12542.4|12556.7|12541.7|9
1654179490000|2022-06-02 14:18:10|12549.6|12534.6|12551.4|12536.4|12552.1|12537.1|12549.6|12534.6|3
1654179500000|2022-06-02 14:18:20|12552.2|12537.2|12556.7|12541.7|12556.7|12541.7|12552.2|12537.2|4
1654179510000|2022-06-02 14:18:30|12557.6|12542.6|12557.9|12542.9|12557.9|12542.9|12557.6|12542.6|0
1654179520000|2022-06-02 14:18:40|||||||||1
1654179530000|2022-06-02 14:18:50|12558.1|12543.1|12558.9|12543.9|12558.9|12543.9|12557.9|12542.9|1
1654179540000|2022-06-02 14:19:00|12559|12544|12559.7|12544.7|12560.2|12545.2|12559|12544|2
1654179550000|2022-06-02 14:19:10|12559.8|12544.8|12558.7|12543.7|12561.2|12546.2|12558.7|12543.7|5
1654179560000|2022-06-02 14:19:20|12558.5|12543.5|12558.5|12543.5|12558.5|12543.5|12558.5|12543.5|0
1654179570000|2022-06-02 14:19:30|12558.9|12543.9|12552.7|12537.7|12559|12544|12550.7|12535.7|2
1654179580000|2022-06-02 14:19:40|12555.4|12540.4|12544.9|12529.9|12555.4|12540.4|12544.2|12529.2|5
1654179590000|2022-06-02 14:19:50|12544.5|12529.5|12544.9|12529.9|12544.9|12529.9|12544.5|12529.5|1
1654179610000|2022-06-02 14:20:10|12545|12530|12549.5|12534.5|12550.2|12535.2|12545|12530|5
1654179620000|2022-06-02 14:20:20|12552.2|12537.2|12553|12538|12553.2|12538.2|12552.2|12537.2|6
1654179630000|2022-06-02 14:20:30|12552.8|12537.8|12550.2|12535.2|12553|12538|12549.8|12534.8|2
1654179640000|2022-06-02 14:20:40|12549.2|12534.2|12543.5|12528.5|12549.2|12534.2|12543.5|12528.5|4
1654179660000|2022-06-02 14:21:00|12544.5|12529.5|12544.5|12529.5|12546.4|12531.4|12544|12529|2
1654179670000|2022-06-02 14:21:10|12544|12529|12542.7|12527.7|12544|12529|12542.7|12527.7|1
1654179680000|2022-06-02 14:21:20|12542.8|12527.8|12542.9|12527.9|12543|12528|12540.9|12525.9|4
1654179690000|2022-06-02 14:21:30|12543.9|12528.9|12545.7|12530.7|12545.7|12530.7|12543.9|12528.9|3
1654179700000|2022-06-02 14:21:40|12544.5|12529.5|12544.2|12529.2|12544.5|12529.5|12544.2|12529.2|6
1654179710000|2022-06-02 14:21:50|||||||||8
1654179720000|2022-06-02 14:22:00|||||||||1
1654179730000|2022-06-02 14:22:10|12543.8|12528.8|12542.1|12527.1|12544.3|12529.3|12542.1|12527.1|12
1654179740000|2022-06-02 14:22:20|12541.7|12526.7|12540.1|12525.1|12541.7|12526.7|12540.1|12525.1|0
1654179750000|2022-06-02 14:22:30|12539.1|12524.1|12539|12524|12539.1|12524.1|12539|12524|1
1654179760000|2022-06-02 14:22:40|12539.3|12524.3|12539.3|12524.3|12539.3|12524.3|12539.3|12524.3|3
1654179770000|2022-06-02 14:22:50|12539.1|12524.1|12539.1|12524.1|12539.1|12524.1|12538.6|12523.6|1
1654179790000|2022-06-02 14:23:10|12539|12524|12534.8|12519.8|12539|12524|12534.8|12519.8|2
1654179800000|2022-06-02 14:23:20|12534.6|12519.6|12534.6|12519.6|12534.6|12519.6|12534.6|12519.6|0
1654179810000|2022-06-02 14:23:30|12534|12519|12529.8|12514.8|12534|12519|12529.8|12514.8|1
1654179820000|2022-06-02 14:23:40|12528.3|12513.3|12528.3|12513.3|12528.3|12513.3|12528.3|12513.3|0
1654179830000|2022-06-02 14:23:50|12527.8|12512.8|12523.6|12508.6|12527.8|12512.8|12521.4|12506.4|4
1654179850000|2022-06-02 14:24:10|12523.8|12508.8|12523.9|12508.9|12524.1|12509.1|12523.8|12508.8|2
1654179860000|2022-06-02 14:24:20|12524.1|12509.1|12531.2|12516.2|12532.1|12517.1|12524.1|12509.1|2
1654179870000|2022-06-02 14:24:30|12531.7|12516.7|12531.2|12516.2|12531.9|12516.9|12531.2|12516.2|1
1654179880000|2022-06-02 14:24:40|12530.2|12515.2|12526.4|12511.4|12530.2|12515.2|12526|12511|2
1654179890000|2022-06-02 14:24:50|12526|12511|12527|12512|12527.8|12512.8|12526|12511|6
1654179900000|2022-06-02 14:25:00|12526.9|12511.9|12527.9|12512.9|12528|12513|12526.2|12511.2|2
1654179910000|2022-06-02 14:25:10|12528|12513|12526.9|12511.9|12528|12513|12526.9|12511.9|3
1654179920000|2022-06-02 14:25:20|12526.4|12511.4|12528|12513|12528|12513|12526.4|12511.4|1
1654179930000|2022-06-02 14:25:30|12528.2|12513.2|12534.7|12519.7|12534.7|12519.7|12528.2|12513.2|12
1654179940000|2022-06-02 14:25:40|12535.3|12520.3|12541.3|12526.3|12541.3|12526.3|12535.3|12520.3|4
1654179950000|2022-06-02 14:25:50|12540.5|12525.5|12543.8|12528.8|12545.5|12530.5|12540.5|12525.5|5
1654179960000|2022-06-02 14:26:00|12543.5|12528.5|12545.8|12530.8|12545.8|12530.8|12543.5|12528.5|2
1654179970000|2022-06-02 14:26:10|12545.9|12530.9|12557.8|12542.8|12557.8|12542.8|12545.9|12530.9|6
1654179980000|2022-06-02 14:26:20|12555.3|12540.3|12554.9|12539.9|12555.4|12540.4|12554.9|12539.9|3
1654179990000|2022-06-02 14:26:30|12555.1|12540.1|12552.9|12537.9|12555.1|12540.1|12551.9|12536.9|2
1654180000000|2022-06-02 14:26:40|12552.8|12537.8|12552.9|12537.9|12552.9|12537.9|12551.9|12536.9|0
1654180010000|2022-06-02 14:26:50|12553.1|12538.1|12553.1|12538.1|12553.1|12538.1|12552.9|12537.9|0
1654180020000|2022-06-02 14:27:00|12552.9|12537.9|12549.9|12534.9|12552.9|12537.9|12546.4|12531.4|1
1654180030000|2022-06-02 14:27:10|12550.3|12535.3|12550.6|12535.6|12550.6|12535.6|12550.3|12535.3|2
1654180040000|2022-06-02 14:27:20|12550.9|12535.9|12549.8|12534.8|12550.9|12535.9|12547.5|12532.5|5
1654180050000|2022-06-02 14:27:30|12550.5|12535.5|12550.1|12535.1|12550.6|12535.6|12550.1|12535.1|0
1654180060000|2022-06-02 14:27:40|12550.3|12535.3|12542.6|12527.6|12550.3|12535.3|12542.6|12527.6|2
1654180070000|2022-06-02 14:27:50|12542.5|12527.5|12546.3|12531.3|12546.3|12531.3|12542.5|12527.5|2
1654180090000|2022-06-02 14:28:10|12546.6|12531.6|12546.6|12531.6|12546.6|12531.6|12546.6|12531.6|0
1654180120000|2022-06-02 14:28:40|12547.3|12532.3|12547.6|12532.6|12547.6|12532.6|12547.1|12532.1|6
1654180130000|2022-06-02 14:28:50|12547.1|12532.1|12545.1|12530.1|12547.5|12532.5|12544.3|12529.3|2
1654180140000|2022-06-02 14:29:00|12544.8|12529.8|12544.9|12529.9|12544.9|12529.9|12542.4|12527.4|1
1654180150000|2022-06-02 14:29:10|12544.4|12529.4|12544.4|12529.4|12544.4|12529.4|12544.4|12529.4|0
1654180160000|2022-06-02 14:29:20|12543.9|12528.9|12544.3|12529.3|12544.4|12529.4|12543.9|12528.9|1
1654180170000|2022-06-02 14:29:30|12543.6|12528.6|12543.7|12528.7|12543.8|12528.8|12543.4|12528.4|0
1654180180000|2022-06-02 14:29:40|12543.4|12528.4|12539.3|12524.3|12543.4|12528.4|12537.6|12522.6|12
1654180190000|2022-06-02 14:29:50|12539|12524|12540.2|12525.2|12540.2|12525.2|12536.8|12521.8|8
1654180200000|2022-06-02 14:30:00|12539.9|12524.9|12557|12542|12561.7|12542|12539.9|12520.7|17
1654180210000|2022-06-02 14:30:10|12556.4|12541.4|12553.6|12538.6|12556.4|12541.4|12553.6|12538.6|7
1654180220000|2022-06-02 14:30:20|12554.2|12539.2|12553.2|12538.2|12554.4|12539.4|12548.1|12533.1|8
1654180230000|2022-06-02 14:30:30|12549.9|12534.9|12549.2|12534.2|12549.9|12534.9|12549.2|12534.2|2
1654180240000|2022-06-02 14:30:40|12550.2|12535.2|12549.6|12534.6|12550.6|12535.6|12549.6|12534.6|2
1654180250000|2022-06-02 14:30:50|12548.6|12533.6|12546.9|12531.9|12548.6|12533.6|12546.9|12531.9|1
1654180260000|2022-06-02 14:31:00|12545.9|12530.9|12549.7|12534.7|12551.4|12536.4|12545.4|12530.4|9
1654180270000|2022-06-02 14:31:10|12549.5|12534.5|12549.5|12534.5|12549.7|12534.7|12549.5|12534.5|0
1654180300000|2022-06-02 14:31:40|12549.4|12534.4|12549.4|12534.4|12549.4|12534.4|12549.4|12534.4|0
1654180310000|2022-06-02 14:31:50|12547.9|12532.9|12548|12533|12548|12533|12547.7|12532.7|5
1654180320000|2022-06-02 14:32:00|12547.8|12532.8|12553.8|12538.8|12553.8|12538.8|12547.8|12532.8|5
1654180330000|2022-06-02 14:32:10|12554|12539|12550|12535|12554|12539|12550|12535|2
1654180340000|2022-06-02 14:32:20|12549.8|12534.8|12549.5|12534.5|12549.8|12534.8|12549.5|12534.5|0
1654180350000|2022-06-02 14:32:30|12548.3|12533.3|12548.3|12533.3|12548.3|12533.3|12548.3|12533.3|0
1654180360000|2022-06-02 14:32:40|12546.8|12531.8|12546.8|12531.8|12546.8|12531.8|12546.8|12531.8|0
1654180370000|2022-06-02 14:32:50|12543.3|12528.3|12543.3|12528.3|12543.3|12528.3|12542.5|12527.5|3
1654180380000|2022-06-02 14:33:00|12543.2|12528.2|12539.2|12524.2|12543.2|12528.2|12537|12522|2
1654180400000|2022-06-02 14:33:20|12546|12531|12546|12531|12546|12531|12546|12531|5
1654180410000|2022-06-02 14:33:30|12545.7|12530.7|12545.3|12530.3|12545.7|12530.7|12545.3|12530.3|2
1654180420000|2022-06-02 14:33:40|12549|12534|12551.8|12536.8|12551.8|12536.8|12549|12534|2
1654180430000|2022-06-02 14:33:50|12553.6|12538.6|12553.6|12538.6|12553.6|12538.6|12553.6|12538.6|3
1654180440000|2022-06-02 14:34:00|12553.3|12538.3|12555.1|12540.1|12555.1|12540.1|12553.3|12538.3|0
1654180450000|2022-06-02 14:34:10|12554.1|12539.1|12555.9|12540.9|12556.1|12541.1|12554.1|12539.1|2
1654180460000|2022-06-02 14:34:20|12556.3|12541.3|12559.1|12544.1|12559.1|12544.1|12556.3|12541.3|9
1654180470000|2022-06-02 14:34:30|12558.3|12543.3|12559.2|12544.2|12559.2|12544.2|12558.3|12543.3|4
1654180480000|2022-06-02 14:34:40|12559.7|12544.7|12559.3|12544.3|12559.7|12544.7|12559.3|12544.3|3
1654180490000|2022-06-02 14:34:50|12557.2|12542.2|12560.1|12545.1|12560.1|12545.1|12557.2|12542.2|3
1654180500000|2022-06-02 14:35:00|12562.6|12547.6|12564.4|12549.4|12564.7|12549.7|12562.6|12547.6|3
1654180510000|2022-06-02 14:35:10|12564.5|12549.5|12564.5|12549.5|12564.5|12549.5|12564.5|12549.5|0
1654180530000|2022-06-02 14:35:30|12564.9|12549.9|12589.2|12574.2|12589.2|12574.2|12564.9|12549.9|25
1654180540000|2022-06-02 14:35:40|12589.7|12574.7|12590.2|12575.2|12590.2|12575.2|12589.7|12574.7|1
1654180550000|2022-06-02 14:35:50|12586.5|12571.5|12586.8|12571.8|12586.8|12571.8|12586.5|12571.5|4
1654180560000|2022-06-02 14:36:00|12586.5|12571.5|12586.3|12571.3|12586.8|12571.8|12583.1|12568.1|3
1654180570000|2022-06-02 14:36:10|12585|12570|12585.5|12570.5|12585.5|12570.5|12583.5|12568.5|3
1654180590000|2022-06-02 14:36:30|12585.1|12570.1|12586.1|12571.1|12586.1|12571.1|12585.1|12570.1|0
1654180600000|2022-06-02 14:36:40|12586.3|12571.3|12594.3|12579.3|12594.3|12579.3|12586.3|12571.3|3
1654180610000|2022-06-02 14:36:50|12596.1|12581.1|12601.8|12586.8|12601.8|12586.8|12596.1|12581.1|5
1654180620000|2022-06-02 14:37:00|12599.6|12584.6|12601.1|12586.1|12602.9|12587.9|12599.6|12584.6|11
1654180630000|2022-06-02 14:37:10|12601.6|12586.6|12601.3|12586.3|12601.6|12586.6|12601.3|12586.3|1
1654180650000|2022-06-02 14:37:30|12600.9|12585.9|12601.2|12586.2|12601.2|12586.2|12600.4|12585.4|0
1654180660000|2022-06-02 14:37:40|12601.4|12586.4|12607.1|12592.1|12607.1|12592.1|12601.4|12586.4|7
1654180670000|2022-06-02 14:37:50|12606.4|12591.4|12607|12592|12607|12592|12606.4|12591.4|5
1654180680000|2022-06-02 14:38:00|12608.1|12593.1|12608.2|12593.2|12608.2|12593.2|12605.4|12590.4|7
1654180690000|2022-06-02 14:38:10|12609.9|12594.9|12606.4|12591.4|12609.9|12594.9|12606.4|12591.4|1
1654180710000|2022-06-02 14:38:30|12606.7|12591.7|12605.1|12590.1|12606.7|12591.7|12605.1|12590.1|26
1654180720000|2022-06-02 14:38:40|12601.6|12586.6|12604.1|12589.1|12604.1|12589.1|12601.1|12586.1|6
1654180730000|2022-06-02 14:38:50|12604.2|12589.2|12604.6|12589.6|12604.6|12589.6|12604.2|12589.2|0
1654180740000|2022-06-02 14:39:00|12603.9|12588.9|12601.4|12586.4|12603.9|12588.9|12601.4|12586.4|2
1654180760000|2022-06-02 14:39:20|12602|12587|12600.7|12585.7|12602|12587|12600.7|12585.7|10
1654180770000|2022-06-02 14:39:30|12599.5|12584.5|12602|12587|12602.2|12587.2|12599.5|12584.5|3
1654180780000|2022-06-02 14:39:40|12601|12586|12606.6|12591.6|12606.6|12591.6|12601|12586|17
1654180790000|2022-06-02 14:39:50|12610.2|12595.2|12610|12595|12612.2|12597.2|12610|12595|13
1654180800000|2022-06-02 14:40:00|12609.8|12594.8|12611|12596|12611|12596|12609.3|12594.3|4
1654180810000|2022-06-02 14:40:10|12608.2|12593.2|12609.3|12594.3|12609.3|12594.3|12608.2|12593.2|10
1654180830000|2022-06-02 14:40:30|12597.5|12582.5|12601.6|12586.6|12601.6|12586.6|12597.5|12582.5|2
1654180840000|2022-06-02 14:40:40|12601.5|12586.5|12601.5|12586.5|12601.5|12586.5|12601.3|12586.3|3
1654180850000|2022-06-02 14:40:50|12601.6|12586.6|12603.6|12588.6|12603.6|12588.6|12601.5|12586.5|1
1654180860000|2022-06-02 14:41:00|12602.8|12587.8|12598.8|12583.8|12602.8|12587.8|12598|12583|5
1654180870000|2022-06-02 14:41:10|12599.7|12584.7|12592.8|12577.8|12599.7|12584.7|12591.7|12576.7|19
1654180880000|2022-06-02 14:41:20|12592.3|12577.3|12589.8|12574.8|12592.5|12577.5|12589.8|12574.8|8
1654180890000|2022-06-02 14:41:30|12589.3|12574.3|12591.3|12576.3|12592.8|12577.8|12589.3|12574.3|6
1654180900000|2022-06-02 14:41:40|12591.2|12576.2|12591.3|12576.3|12591.3|12576.3|12591.2|12576.2|0
1654180910000|2022-06-02 14:41:50|12591.5|12576.5|12593.8|12578.8|12595|12580|12591.5|12576.5|2
1654180920000|2022-06-02 14:42:00|12593.5|12578.5|12591.6|12576.6|12594.6|12579.6|12591.6|12576.6|5
1654180930000|2022-06-02 14:42:10|12591.8|12576.8|12591.8|12576.8|12591.8|12576.8|12591.8|12576.8|0
1654180940000|2022-06-02 14:42:20|12591.7|12576.7|12588.6|12573.6|12591.7|12576.7|12588.6|12573.6|0
1654180960000|2022-06-02 14:42:40|12588.5|12573.5|12591.3|12576.3|12591.3|12576.3|12587.5|12572.5|1
1654180980000|2022-06-02 14:43:00|12591.6|12576.6|12593.3|12578.3|12593.3|12578.3|12589.8|12574.8|3
1654180990000|2022-06-02 14:43:10|||||||||1
1654181000000|2022-06-02 14:43:20|12594.1|12579.1|12599|12584|12599|12584|12594.1|12579.1|1
1654181010000|2022-06-02 14:43:30|12597.6|12582.6|12598.3|12583.3|12598.3|12583.3|12597.5|12582.5|4
1654181020000|2022-06-02 14:43:40|12597.3|12582.3|12595.5|12580.5|12597.3|12582.3|12595.5|12580.5|4
1654181030000|2022-06-02 14:43:50|12594.5|12579.5|12594.2|12579.2|12594.5|12579.5|12594.2|12579.2|2
1654181040000|2022-06-02 14:44:00|12593.8|12578.8|12591|12576|12593.8|12578.8|12589.5|12574.5|2
1654181050000|2022-06-02 14:44:10|12593.5|12578.5|12593|12578|12593.6|12578.6|12593|12578|1
1654181070000|2022-06-02 14:44:30|12592.6|12577.6|12593.1|12578.1|12593.1|12578.1|12592.5|12577.5|0
1654181080000|2022-06-02 14:44:40|12593.3|12578.3|12589.7|12574.7|12593.5|12578.5|12589.7|12574.7|8
1654181090000|2022-06-02 14:44:50|12589.3|12574.3|12589.3|12574.3|12589.3|12574.3|12589.3|12574.3|3
1654181100000|2022-06-02 14:45:00|12589|12574|12591.1|12576.1|12592.6|12577.6|12588.7|12573.7|3
1654181110000|2022-06-02 14:45:10|12591.3|12576.3|12589.8|12574.8|12591.5|12576.5|12589.8|12574.8|3
1654181120000|2022-06-02 14:45:20|12589.9|12574.9|12589.3|12574.3|12589.9|12574.9|12589.3|12574.3|0
1654181130000|2022-06-02 14:45:30|12589.4|12574.4|12587.6|12572.6|12590.3|12575.3|12587.6|12572.6|3
1654181140000|2022-06-02 14:45:40|12590.8|12575.8|12589.6|12574.6|12592.3|12577.3|12589.6|12574.6|2
1654181150000|2022-06-02 14:45:50|12591.9|12576.9|12596.9|12581.9|12597.6|12582.6|12591.9|12576.9|4
1654181160000|2022-06-02 14:46:00|12596.2|12581.2|12596.2|12581.2|12596.2|12581.2|12596.2|12581.2|0
1654181170000|2022-06-02 14:46:10|12595.6|12580.6|12593|12578|12595.6|12580.6|12593|12578|0
1654181180000|2022-06-02 14:46:20|12592.1|12577.1|12595.6|12580.6|12595.6|12580.6|12592|12577|6
1654181200000|2022-06-02 14:46:40|12596.5|12581.5|12598.2|12583.2|12598.2|12583.2|12596.5|12581.5|2
1654181210000|2022-06-02 14:46:50|12598.9|12583.9|12598.7|12583.7|12598.9|12583.9|12598.7|12583.7|1
1654181220000|2022-06-02 14:47:00|12599|12584|12609.6|12594.6|12611.8|12596.8|12599|12584|31
1654181230000|2022-06-02 14:47:10|12609.8|12594.8|12609.8|12594.8|12609.8|12594.8|12609.8|12594.8|0
1654181240000|2022-06-02 14:47:20|12610|12595|12607.3|12592.3|12610|12595|12606.6|12591.6|11
1654181250000|2022-06-02 14:47:30|12606.8|12591.8|12606|12591|12607.1|12592.1|12606|12591|0
1654181260000|2022-06-02 14:47:40|12606.6|12591.6|12606.1|12591.1|12606.6|12591.6|12606.1|12591.1|2
1654181270000|2022-06-02 14:47:50|12605.6|12590.6|12606|12591|12606|12591|12605.6|12590.6|2
1654181280000|2022-06-02 14:48:00|12606.8|12591.8|12606.8|12591.8|12606.8|12591.8|12606.8|12591.8|0
1654181290000|2022-06-02 14:48:10|||||||||1
1654181300000|2022-06-02 14:48:20|12607.6|12592.6|12609.1|12594.1|12609.1|12594.1|12607.6|12592.6|2
1654181310000|2022-06-02 14:48:30|12609.3|12594.3|12609.4|12594.4|12609.4|12594.4|12609.3|12594.3|1
1654181320000|2022-06-02 14:48:40|12609.3|12594.3|12608.9|12593.9|12609.3|12594.3|12608.9|12593.9|0
1654181340000|2022-06-02 14:49:00|12609.4|12594.4|12611.2|12596.2|12611.2|12596.2|12609.4|12594.4|6
1654181350000|2022-06-02 14:49:10|12607.6|12592.6|12607.6|12592.6|12607.6|12592.6|12607.6|12592.6|1
1654181360000|2022-06-02 14:49:20|12607.9|12592.9|12607.9|12592.9|12607.9|12592.9|12607.9|12592.9|1
1654181370000|2022-06-02 14:49:30|12607.8|12592.8|12607.6|12592.6|12607.8|12592.8|12607.6|12592.6|0
1654181400000|2022-06-02 14:50:00|12608.2|12593.2|12599.1|12584.1|12608.2|12593.2|12597.5|12582.5|27
1654181410000|2022-06-02 14:50:10|12600.1|12585.1|12603.3|12588.3|12603.3|12588.3|12600.1|12585.1|5
1654181420000|2022-06-02 14:50:20|12603.2|12588.2|12605.9|12590.9|12606.1|12591.1|12603.1|12588.1|5
1654181430000|2022-06-02 14:50:30|12606.4|12591.4|12606.4|12591.4|12606.4|12591.4|12606.4|12591.4|0
1654181440000|2022-06-02 14:50:40|||||||||1
1654181450000|2022-06-02 14:50:50|12605.9|12590.9|12605.9|12590.9|12605.9|12590.9|12605.9|12590.9|0
1654181460000|2022-06-02 14:51:00|12605.4|12590.4|12602.6|12587.6|12605.4|12590.4|12600.8|12585.8|4
1654181470000|2022-06-02 14:51:10|12602.3|12587.3|12606.9|12591.9|12607.1|12592.1|12602.3|12587.3|6
1654181480000|2022-06-02 14:51:20|12607.7|12592.7|12607.4|12592.4|12607.7|12592.7|12607.4|12592.4|0
1654181490000|2022-06-02 14:51:30|12605.9|12590.9|12605.7|12590.7|12605.9|12590.9|12605.7|12590.7|2
1654181500000|2022-06-02 14:51:40|12606.1|12591.1|12607.9|12592.9|12607.9|12592.9|12606.1|12591.1|2
1654181510000|2022-06-02 14:51:50|12608.4|12593.4|12608.2|12593.2|12608.6|12593.6|12608.2|12593.2|1
1654181520000|2022-06-02 14:52:00|12608.6|12593.6|12609.9|12594.9|12609.9|12594.9|12608.6|12593.6|2
1654181530000|2022-06-02 14:52:10|12610.2|12595.2|12610.2|12595.2|12610.2|12595.2|12610.2|12595.2|3
1654181540000|2022-06-02 14:52:20|12610.5|12595.5|12619.2|12604.2|12619.8|12604.8|12610.5|12595.5|9
1654181550000|2022-06-02 14:52:30|12619.5|12604.5|12623.7|12608.7|12623.7|12608.7|12619.3|12604.3|6
1654181560000|2022-06-02 14:52:40|12623.5|12608.5|12624.5|12609.5|12624.7|12609.7|12623.3|12608.3|1
1654181570000|2022-06-02 14:52:50|12624.3|12609.3|12624.8|12609.8|12624.8|12609.8|12624.3|12609.3|3
1654181580000|2022-06-02 14:53:00|12625.5|12610.5|12624|12609|12625.5|12610.5|12624|12609|28
1654181590000|2022-06-02 14:53:10|12623.8|12608.8|12625.2|12610.2|12625.2|12610.2|12623.8|12608.8|1
1654181600000|2022-06-02 14:53:20|12624.8|12609.8|12624.3|12609.3|12624.8|12609.8|12624.3|12609.3|2
1654181610000|2022-06-02 14:53:30|12624.5|12609.5|12624.3|12609.3|12624.5|12609.5|12624.3|12609.3|0
1654181620000|2022-06-02 14:53:40|12623.8|12608.8|12623.8|12608.8|12623.8|12608.8|12623.8|12608.8|1
1654181630000|2022-06-02 14:53:50|12623.6|12608.6|12623.3|12608.3|12623.6|12608.6|12623.3|12608.3|0
1654181640000|2022-06-02 14:54:00|12623.1|12608.1|12627.3|12612.3|12627.3|12612.3|12622.8|12607.8|10
1654181650000|2022-06-02 14:54:10|12627.6|12612.6|12638.7|12623.7|12639.6|12624.6|12627.6|12612.6|38
1654181660000|2022-06-02 14:54:20|12638.5|12623.5|12638.9|12623.9|12639|12624|12638.5|12623.5|5
1654181670000|2022-06-02 14:54:30|12638.7|12623.7|12635.4|12620.4|12638.7|12623.7|12635.1|12620.1|21
1654181680000|2022-06-02 14:54:40|12637.4|12622.4|12643|12628|12643|12628|12637.4|12622.4|26
1654181690000|2022-06-02 14:54:50|12645.8|12630.8|12643.7|12628.7|12645.8|12630.8|12643.7|12628.7|10
1654181700000|2022-06-02 14:55:00|12644|12629|12645|12630|12646|12631|12643.8|12628.8|11
1654181710000|2022-06-02 14:55:10|12644.8|12629.8|12634.5|12619.5|12644.8|12629.8|12633.1|12618.1|10
1654181720000|2022-06-02 14:55:20|12634.2|12619.2|12633.8|12618.8|12634.2|12619.2|12632.3|12617.3|1
1654181730000|2022-06-02 14:55:30|12633.7|12618.7|12634|12619|12634|12619|12633.1|12618.1|5
1654181740000|2022-06-02 14:55:40|12634.8|12619.8|12636.2|12621.2|12636.2|12621.2|12634.8|12619.8|0
1654181750000|2022-06-02 14:55:50|12635.2|12620.2|12634.3|12619.3|12635.5|12620.5|12634.3|12619.3|1
1654181760000|2022-06-02 14:56:00|12634.1|12619.1|12634.1|12619.1|12634.1|12619.1|12634.1|12619.1|0
1654181770000|2022-06-02 14:56:10|12634|12619|12634.8|12619.8|12634.8|12619.8|12634|12619|2
1654181780000|2022-06-02 14:56:20|12635.1|12620.1|12626.2|12611.2|12635.1|12620.1|12626.2|12611.2|14
1654181790000|2022-06-02 14:56:30|||||||||2
1654181800000|2022-06-02 14:56:40|12626.7|12611.7|12626.2|12611.2|12626.7|12611.7|12626.2|12611.2|4
1654181810000|2022-06-02 14:56:50|12626|12611|12624.2|12609.2|12626|12611|12621|12606|4
1654181820000|2022-06-02 14:57:00|12623.7|12608.7|12625.7|12610.7|12625.7|12610.7|12623.7|12608.7|1
1654181830000|2022-06-02 14:57:10|12624.8|12609.8|12626|12601|12626.8|12611.8|12624.8|12600.5|6
1654181840000|2022-06-02 14:57:20|12620.7|12605.7|12620.7|12605.7|12620.7|12605.7|12620.7|12605.7|0
1654181850000|2022-06-02 14:57:30|12620|12605|12619.9|12604.9|12620|12605|12619.9|12604.9|0
1654181860000|2022-06-02 14:57:40|12619.2|12604.2|12620|12605|12621|12606|12619.2|12604.2|1
1654181870000|2022-06-02 14:57:50|12621.2|12606.2|12619|12604|12621.2|12606.2|12619|12604|1
1654181880000|2022-06-02 14:58:00|12618.7|12603.7|12612|12597|12618.7|12603.7|12608.5|12593.5|11
1654181890000|2022-06-02 14:58:10|12614|12599|12611.5|12596.5|12617|12602|12611.5|12596.5|1
1654181900000|2022-06-02 14:58:20|12611.3|12596.3|12614.5|12599.5|12614.7|12599.7|12606.7|12591.7|3
1654181910000|2022-06-02 14:58:30|12614.3|12599.3|12616.7|12601.7|12616.7|12601.7|12613.8|12598.8|2
1654181920000|2022-06-02 14:58:40|12617.7|12602.7|12616.8|12601.8|12617.7|12602.7|12616.8|12601.8|4
1654181930000|2022-06-02 14:58:50|12616.3|12601.3|12618.5|12603.5|12618.5|12603.5|12616.2|12601.2|3
1654181940000|2022-06-02 14:59:00|12620.8|12605.8|12625.2|12610.2|12625.2|12610.2|12620.8|12605.8|1
1654181960000|2022-06-02 14:59:20|12625|12610|12625.7|12610.7|12625.7|12610.7|12625|12610|1
1654181970000|2022-06-02 14:59:30|12625.3|12610.3|12620.8|12605.8|12626.3|12611.3|12620.3|12605.3|1
1654181980000|2022-06-02 14:59:40|12620.3|12605.3|12618.6|12603.6|12622.3|12607.3|12618.6|12603.6|3
1654181990000|2022-06-02 14:59:50|12618.2|12603.2|12615.3|12590.3|12621.3|12606.3|12609.8|12590.3|3
1654182000000|2022-06-02 15:00:00|12617|12592|12625|12600|12625|12600|12610.5|12592|20
1654182010000|2022-06-02 15:00:10|12625.2|12600.2|12632.3|12617.3|12632.3|12617.3|12621.3|12600.2|11
1654182020000|2022-06-02 15:00:20|12635.3|12610.3|12631.3|12616.3|12635.3|12616.3|12631.3|12610.3|1
1654182030000|2022-06-02 15:00:30|12631.6|12616.6|12638.1|12623.1|12638.1|12623.1|12631.6|12616.6|16
1654182040000|2022-06-02 15:00:40|12637.7|12622.7|12637.7|12622.7|12637.7|12622.7|12637.7|12622.7|3
1654182050000|2022-06-02 15:00:50|12637.5|12622.5|12638.4|12623.4|12638.4|12623.4|12636.9|12621.9|4
1654182060000|2022-06-02 15:01:00|12638.7|12623.7|12637.5|12622.5|12638.7|12623.7|12637|12622|8
1654182070000|2022-06-02 15:01:10|12637.7|12622.7|12637.7|12622.7|12637.7|12622.7|12637.2|12622.2|0
1654182080000|2022-06-02 15:01:20|12637.9|12622.9|12638|12623|12638.4|12623.4|12637.9|12622.9|3
1654182090000|2022-06-02 15:01:30|12637.9|12622.9|12638.4|12623.4|12639.2|12624.2|12637.9|12622.9|6
1654182100000|2022-06-02 15:01:40|||||||||1
1654182110000|2022-06-02 15:01:50|12638|12623|12637.5|12622.5|12638|12623|12637.4|12622.4|7
1654182120000|2022-06-02 15:02:00|12639.5|12624.5|12642.5|12627.5|12642.5|12627.5|12639.5|12624.5|3
1654182130000|2022-06-02 15:02:10|12642.7|12627.7|12642.7|12627.7|12642.7|12627.7|12642.7|12627.7|0
1654182140000|2022-06-02 15:02:20|12642.5|12627.5|12643.2|12628.2|12643.2|12628.2|12642.5|12627.5|0
1654182150000|2022-06-02 15:02:30|||||||||1
1654182160000|2022-06-02 15:02:40|12642.8|12627.8|12645.5|12630.5|12645.5|12630.5|12642.8|12627.8|7
1654182170000|2022-06-02 15:02:50|12643.3|12628.3|12642.6|12627.6|12643.3|12628.3|12642.6|12627.6|10
1654182180000|2022-06-02 15:03:00|12642|12627|12639.2|12624.2|12642|12627|12638.2|12623.2|2
1654182190000|2022-06-02 15:03:10|12638.8|12623.8|12639.5|12624.5|12639.5|12624.5|12638.6|12623.6|0
1654182200000|2022-06-02 15:03:20|12639.8|12624.8|12640|12625|12640|12625|12639.6|12624.6|0
1654182210000|2022-06-02 15:03:30|12639.6|12624.6|12638.6|12623.6|12639.6|12624.6|12638.1|12623.1|5
1654182220000|2022-06-02 15:03:40|12639|12624|12631.3|12616.3|12640.3|12625.3|12631.3|12616.3|4
1654182230000|2022-06-02 15:03:50|||||||||3
1654182240000|2022-06-02 15:04:00|12630.3|12615.3|12626.3|12611.3|12630.3|12615.3|12626.3|12611.3|4
1654182250000|2022-06-02 15:04:10|12627.2|12612.2|12628.7|12613.7|12629.5|12614.5|12627.2|12612.2|1
1654182260000|2022-06-02 15:04:20|12627.9|12612.9|12624.9|12609.9|12627.9|12612.9|12624.7|12609.7|2
1654182270000|2022-06-02 15:04:30|12624.4|12609.4|12609.8|12594.8|12624.4|12609.4|12609.2|12594.2|3
1654182280000|2022-06-02 15:04:40|12609.7|12594.7|12612.3|12597.3|12616.2|12601.2|12609.7|12594.7|2
1654182290000|2022-06-02 15:04:50|12612|12597|12611.2|12596.2|12612.3|12597.3|12611.2|12596.2|1
1654182300000|2022-06-02 15:05:00|12614|12599|12611.9|12596.9|12614|12599|12609.5|12594.5|5
1654182310000|2022-06-02 15:05:10|12613.4|12598.4|12614.7|12599.7|12614.7|12599.7|12613.4|12598.4|1
1654182330000|2022-06-02 15:05:30|12613.4|12598.4|12615|12600|12615|12600|12613.4|12598.4|0
1654182340000|2022-06-02 15:05:40|12615.7|12600.7|12618.3|12603.3|12618.8|12603.8|12615.7|12600.7|1
1654182350000|2022-06-02 15:05:50|12618|12603|12617.7|12602.7|12618|12603|12617.7|12602.7|1
1654182360000|2022-06-02 15:06:00|12618|12603|12619|12604|12619|12604|12617.7|12602.7|2
1654182370000|2022-06-02 15:06:10|12619.2|12604.2|12619.3|12604.3|12619.3|12604.3|12619.2|12604.2|0
1654182380000|2022-06-02 15:06:20|12619.2|12604.2|12619.2|12604.2|12619.2|12604.2|12619.2|12604.2|0
1654182390000|2022-06-02 15:06:30|12618.8|12603.8|12618.5|12603.5|12618.8|12603.8|12618.5|12603.5|0
1654182400000|2022-06-02 15:06:40|12618.8|12603.8|12619|12604|12619|12604|12618.8|12603.8|2
1654182410000|2022-06-02 15:06:50|12619.2|12604.2|12619.2|12604.2|12619.2|12604.2|12619.2|12604.2|1
1654182420000|2022-06-02 15:07:00|12625|12610|12626.3|12611.3|12627.6|12612.6|12625|12610|7
1654182430000|2022-06-02 15:07:10|12626|12611|12620.8|12605.8|12626|12611|12620.8|12605.8|4
1654182450000|2022-06-02 15:07:30|12622.5|12607.5|12622.8|12607.8|12622.8|12607.8|12622.5|12607.5|1
1654182460000|2022-06-02 15:07:40|12624.8|12609.8|12627.2|12612.2|12627.2|12612.2|12624.6|12609.6|5
1654182470000|2022-06-02 15:07:50|12628.8|12613.8|12628.8|12613.8|12628.8|12613.8|12628.8|12613.8|2
1654182480000|2022-06-02 15:08:00|12628.2|12613.2|12636|12621|12636|12621|12628.2|12613.2|4
1654182490000|2022-06-02 15:08:10|12636.1|12621.1|12637.1|12622.1|12637.1|12622.1|12635|12620|4
1654182500000|2022-06-02 15:08:20|12637|12622|12635.6|12620.6|12639.3|12624.3|12635.6|12620.6|2
1654182510000|2022-06-02 15:08:30|12635.3|12620.3|12629.1|12614.1|12635.3|12620.3|12627.3|12612.3|7
1654182520000|2022-06-02 15:08:40|12633.8|12618.8|12636.6|12621.6|12636.6|12621.6|12633.8|12618.8|1
1654182530000|2022-06-02 15:08:50|12637.1|12622.1|12636.6|12621.6|12637.1|12622.1|12636.6|12621.6|1
1654182540000|2022-06-02 15:09:00|12636|12621|12625.7|12610.7|12636|12621|12625.7|12610.7|7
1654182550000|2022-06-02 15:09:10|12626.3|12611.3|12625.8|12610.8|12626.3|12611.3|12625.8|12610.8|0
1654182560000|2022-06-02 15:09:20|12625.7|12610.7|12626.5|12611.5|12627|12612|12623.2|12608.2|7
1654182570000|2022-06-02 15:09:30|12633|12618|12633.5|12618.5|12633.8|12618.8|12632.5|12617.5|1
1654182580000|2022-06-02 15:09:40|12633.3|12618.3|12632.8|12617.8|12633.3|12618.3|12632.8|12617.8|3
1654182590000|2022-06-02 15:09:50|12632|12617|12634|12619|12634.2|12619.2|12632|12617|1
1654182600000|2022-06-02 15:10:00|12633.7|12618.7|12635.1|12620.1|12635.1|12620.1|12632.2|12617.2|1
1654182610000|2022-06-02 15:10:10|12634.8|12619.8|12652.3|12637.3|12652.3|12637.3|12634.8|12619.8|1
1654182620000|2022-06-02 15:10:20|12652.1|12637.1|12652.5|12637.5|12652.5|12637.5|12652.1|12637.1|0
1654182630000|2022-06-02 15:10:30|12650|12635|12643.6|12628.6|12650|12635|12643.6|12628.6|3
1654182640000|2022-06-02 15:10:40|12643.8|12628.8|12643.6|12628.6|12643.8|12628.8|12643.5|12628.5|2
1654182650000|2022-06-02 15:10:50|12643.1|12628.1|12642.8|12627.8|12643.3|12628.3|12642.8|12627.8|2
1654182660000|2022-06-02 15:11:00|12642.5|12627.5|12644.1|12629.1|12644.1|12629.1|12642.5|12627.5|1
1654182670000|2022-06-02 15:11:10|12644|12629|12651|12636|12651|12636|12644|12629|0
1654182680000|2022-06-02 15:11:20|||||||||2
1654182690000|2022-06-02 15:11:30|12651.1|12636.1|12651.1|12636.1|12651.1|12636.1|12651.1|12636.1|4
1654182700000|2022-06-02 15:11:40|12650.8|12635.8|12652.5|12637.5|12652.5|12637.5|12650.8|12635.8|5
1654182710000|2022-06-02 15:11:50|12652.3|12637.3|12648.7|12633.7|12652.5|12637.5|12648.7|12633.7|12
1654182720000|2022-06-02 15:12:00|12648.5|12633.5|12650.2|12635.2|12650.2|12635.2|12648.5|12633.5|1
1654182730000|2022-06-02 15:12:10|12649.5|12634.5|12651.6|12636.6|12651.6|12636.6|12649.5|12634.5|3
1654182740000|2022-06-02 15:12:20|12651.8|12636.8|12654.8|12639.8|12654.8|12639.8|12651.8|12636.8|10
1654182750000|2022-06-02 15:12:30|12655.3|12640.3|12661.9|12646.9|12661.9|12646.9|12655.1|12640.1|5
1654182760000|2022-06-02 15:12:40|12662.4|12647.4|12662.6|12647.6|12663.3|12648.3|12662.4|12647.4|2
1654182770000|2022-06-02 15:12:50|12662.1|12647.1|12662.4|12647.4|12662.6|12647.6|12662.1|12647.1|4
1654182780000|2022-06-02 15:13:00|12661.4|12646.4|12661.4|12646.4|12661.4|12646.4|12660.9|12645.9|4
1654182790000|2022-06-02 15:13:10|12662.4|12647.4|12672|12657|12672|12657|12662.4|12647.4|32
1654182800000|2022-06-02 15:13:20|12671.7|12656.7|12673.7|12658.7|12675.3|12660.3|12671.5|12656.5|6
1654182810000|2022-06-02 15:13:30|12675|12660|12692.6|12677.6|12693.4|12678.4|12675|12660|14
1654182820000|2022-06-02 15:13:40|12692.1|12677.1|12690.1|12675.1|12692.1|12677.1|12690|12675|2
1654182830000|2022-06-02 15:13:50|12689.3|12674.3|12687.4|12672.4|12689.3|12674.3|12686.3|12671.3|1
1654182840000|2022-06-02 15:14:00|12686.9|12671.9|12686.6|12671.6|12688.1|12673.1|12686.6|12671.6|2
1654182850000|2022-06-02 15:14:10|12686.2|12671.2|12690.6|12675.6|12690.6|12675.6|12683.6|12668.6|7
1654182860000|2022-06-02 15:14:20|12690.1|12675.1|12691.9|12676.9|12692.7|12677.7|12690.1|12675.1|1
1654182870000|2022-06-02 15:14:30|12690.6|12675.6|12685.2|12670.2|12690.9|12675.9|12685.2|12670.2|6
1654182880000|2022-06-02 15:14:40|12684.9|12669.9|12678.6|12663.6|12684.9|12669.9|12678.6|12663.6|14
1654182890000|2022-06-02 15:14:50|12678.7|12663.7|12668.8|12653.8|12678.7|12663.7|12668.8|12653.8|31
1654182900000|2022-06-02 15:15:00|12668.4|12653.4|12676.6|12661.6|12676.6|12661.6|12667.7|12652.7|6
1654182910000|2022-06-02 15:15:10|12676.7|12661.7|12682.4|12667.4|12682.4|12667.4|12676.7|12661.7|2
1654182920000|2022-06-02 15:15:20|12683.6|12668.6|12682.7|12667.7|12686|12671|12682.7|12667.7|3
1654182930000|2022-06-02 15:15:30|12682.6|12667.6|12675.6|12660.6|12682.9|12667.9|12675.6|12660.6|3
1654182940000|2022-06-02 15:15:40|12674.9|12659.9|12675.4|12660.4|12676.1|12661.1|12674.9|12659.9|3
1654182950000|2022-06-02 15:15:50|12675.9|12660.9|12671.7|12656.7|12676.1|12661.1|12671.7|12656.7|4
1654182960000|2022-06-02 15:16:00|12669.2|12654.2|12669.2|12654.2|12669.2|12654.2|12669.2|12654.2|4
1654182970000|2022-06-02 15:16:10|12669.9|12654.9|12666.9|12651.9|12669.9|12654.9|12666.9|12651.9|1
1654182980000|2022-06-02 15:16:20|12666.4|12651.4|12666.4|12651.4|12666.4|12651.4|12665.5|12650.5|4
1654182990000|2022-06-02 15:16:30|12666.5|12651.5|12666.5|12651.5|12666.5|12651.5|12666.5|12651.5|1
1654183000000|2022-06-02 15:16:40|||||||||1
1654183010000|2022-06-02 15:16:50|12665.4|12650.4|12651.9|12636.9|12665.4|12650.4|12651.9|12636.9|34
1654183020000|2022-06-02 15:17:00|12651.6|12636.6|12649.7|12634.7|12652.9|12637.9|12649.7|12634.7|4
1654183030000|2022-06-02 15:17:10|12649.1|12634.1|12652.8|12637.8|12658.1|12642.4|12648.7|12633.1|6
1654183040000|2022-06-02 15:17:20|12652.9|12637.9|12650.4|12635.4|12652.9|12637.9|12650.4|12635.4|0
1654183050000|2022-06-02 15:17:30|12650.9|12635.9|12651.4|12636.4|12652.3|12637.3|12650.6|12635.6|0
1654183060000|2022-06-02 15:17:40|12651.6|12636.6|12643.8|12628.8|12651.9|12636.9|12643.8|12628.8|10
1654183070000|2022-06-02 15:17:50|12644.4|12629.4|12643.1|12628.1|12646.1|12631.1|12643.1|12628.1|2
1654183080000|2022-06-02 15:18:00|12643.5|12628.5|12643|12628|12645.8|12630.8|12642.1|12627.1|16
1654183090000|2022-06-02 15:18:10|12642.5|12627.5|12642.1|12627.1|12642.8|12627.8|12642.1|12627.1|1
1654183100000|2022-06-02 15:18:20|12642.6|12627.6|12642.6|12627.6|12642.6|12627.6|12642.6|12627.6|0
1654183110000|2022-06-02 15:18:30|12641.6|12626.6|12642|12627|12642|12627|12641.5|12626.5|2
1654183120000|2022-06-02 15:18:40|12641.5|12626.5|12638.8|12623.8|12641.5|12626.5|12638.8|12623.8|12
1654183130000|2022-06-02 15:18:50|12639.3|12624.3|12639.1|12624.1|12639.3|12624.3|12638.8|12623.8|0
1654183140000|2022-06-02 15:19:00|12639.4|12624.4|12639.1|12624.1|12639.6|12624.6|12639.1|12624.1|0
1654183150000|2022-06-02 15:19:10|12639.3|12624.3|12642.2|12627.2|12643.7|12628.7|12639.3|12624.3|14
1654183170000|2022-06-02 15:19:30|12641.7|12626.7|12641.7|12626.7|12641.7|12626.7|12641.7|12626.7|0
1654183190000|2022-06-02 15:19:50|12634.5|12619.5|12635.4|12620.4|12635.4|12620.4|12634.5|12619.5|3
1654183210000|2022-06-02 15:20:10|12642.5|12617.5|12640|12625|12642.5|12625.5|12640|12617.5|4
1654183220000|2022-06-02 15:20:20|12640.2|12625.2|12637.2|12622.2|12640.2|12625.2|12636.5|12621.5|3
1654183230000|2022-06-02 15:20:30|12638.2|12623.2|12636.2|12621.2|12638.2|12623.2|12635.7|12620.7|0
1654183240000|2022-06-02 15:20:40|12636.3|12621.3|12635.7|12620.7|12636.3|12621.3|12635.3|12620.3|0
1654183250000|2022-06-02 15:20:50|12635.5|12620.5|12635.3|12620.3|12636.2|12621.2|12635.3|12620.3|0
1654183260000|2022-06-02 15:21:00|12635|12620|12636.4|12621.4|12636.5|12621.5|12631|12616|23
1654183270000|2022-06-02 15:21:10|12636|12621|12635.2|12620.2|12636.8|12621.8|12635.2|12620.2|8
1654183290000|2022-06-02 15:21:30|12634.5|12619.5|12634.5|12619.5|12634.5|12619.5|12634.5|12619.5|1
1654183300000|2022-06-02 15:21:40|12635.3|12620.3|12634.8|12619.8|12635.3|12620.3|12634|12619|1
1654183310000|2022-06-02 15:21:50|12633.8|12618.8|12633.7|12618.7|12634.5|12619.5|12633.1|12618.1|6
1654183320000|2022-06-02 15:22:00|12633.8|12618.8|12635.5|12620.5|12635.7|12620.7|12633.7|12618.7|2
1654183340000|2022-06-02 15:22:20|12635.3|12620.3|12635.1|12620.1|12635.3|12620.3|12634.7|12619.7|2
1654183350000|2022-06-02 15:22:30|12633.1|12618.1|12630.8|12615.8|12633.1|12618.1|12630.8|12615.8|9
1654183360000|2022-06-02 15:22:40|12630.7|12615.7|12630.5|12615.5|12630.7|12615.7|12630.5|12615.5|0
1654183370000|2022-06-02 15:22:50|12630.3|12615.3|12630.3|12615.3|12630.3|12615.3|12630.3|12615.3|0
1654183380000|2022-06-02 15:23:00|12630.7|12615.7|12628.7|12613.7|12630.7|12615.7|12628.7|12613.7|1
1654183390000|2022-06-02 15:23:10|12629.5|12614.5|12625.4|12610.4|12629.5|12614.5|12625.4|12610.4|2
1654183400000|2022-06-02 15:23:20|12626.4|12611.4|12625.4|12610.4|12626.7|12611.7|12625.4|12610.4|1
1654183410000|2022-06-02 15:23:30|12625.5|12610.5|12627.5|12612.5|12627.5|12612.5|12625.4|12610.4|1
1654183420000|2022-06-02 15:23:40|12629.2|12614.2|12629.2|12614.2|12629.2|12614.2|12629|12614|1
1654183430000|2022-06-02 15:23:50|12628.3|12613.3|12625.3|12610.3|12628.3|12613.3|12625.3|12610.3|1
1654183440000|2022-06-02 15:24:00|||||||||1
1654183450000|2022-06-02 15:24:10|12628|12613|12618.3|12603.3|12629|12614|12618.3|12603.3|6
1654183460000|2022-06-02 15:24:20|12619.7|12604.7|12619.7|12604.7|12619.7|12604.7|12619.7|12604.7|1
1654183470000|2022-06-02 15:24:30|12619.3|12604.3|12623.6|12608.6|12623.6|12608.6|12619.3|12604.3|1
1654183480000|2022-06-02 15:24:40|12623.8|12608.8|12625.6|12610.6|12625.7|12610.7|12623.5|12608.5|0
1654183490000|2022-06-02 15:24:50|12625.5|12610.5|12625.1|12610.1|12626|12611|12625|12610|1
1654183510000|2022-06-02 15:25:10|12625.5|12610.5|12627|12612|12627.5|12612.5|12622.3|12607.3|6
1654183520000|2022-06-02 15:25:20|12627.5|12612.5|12629.3|12614.3|12629.5|12614.5|12627|12612|1
1654183530000|2022-06-02 15:25:30|12629|12614|12633.3|12618.3|12633.3|12618.3|12625.3|12610.3|12
1654183540000|2022-06-02 15:25:40|12633.8|12618.8|12634|12619|12634|12619|12633.8|12618.8|0
1654183550000|2022-06-02 15:25:50|12634.1|12619.1|12638.9|12623.9|12638.9|12623.9|12634.1|12619.1|9
1654183560000|2022-06-02 15:26:00|12638.7|12623.7|12643.9|12628.9|12643.9|12628.9|12638.6|12623.6|0
1654183570000|2022-06-02 15:26:10|12645|12630|12645.4|12630.4|12645.5|12630.5|12644.9|12629.9|2
1654183580000|2022-06-02 15:26:20|12645.5|12630.5|12652.6|12637.6|12657.2|12642.2|12645.5|12630.5|14
1654183590000|2022-06-02 15:26:30|12653.2|12638.2|12653.4|12638.4|12653.4|12638.4|12653.2|12638.2|0
1654183600000|2022-06-02 15:26:40|12653.9|12638.9|12655.4|12640.4|12655.4|12640.4|12653.7|12638.7|0
1654183610000|2022-06-02 15:26:50|12654.2|12639.2|12654.2|12639.2|12654.2|12639.2|12654.2|12639.2|0
1654183620000|2022-06-02 15:27:00|12654.4|12639.4|12663.1|12648.1|12663.1|12648.1|12654.4|12639.4|1
1654183630000|2022-06-02 15:27:10|12662.7|12647.7|12662.9|12647.9|12662.9|12647.9|12660.6|12645.6|2
1654183640000|2022-06-02 15:27:20|12664.4|12649.4|12670.4|12655.4|12670.4|12655.4|12664.4|12649.4|2
1654183650000|2022-06-02 15:27:30|12671.4|12656.4|12670.3|12655.3|12671.4|12656.4|12669.6|12654.6|1
1654183660000|2022-06-02 15:27:40|12669.9|12654.9|12672.1|12657.1|12672.3|12657.3|12669.9|12654.9|3
1654183670000|2022-06-02 15:27:50|12672.3|12657.3|12674.4|12659.4|12674.4|12659.4|12672.3|12657.3|5
1654183680000|2022-06-02 15:28:00|12675.1|12660.1|12673.3|12658.3|12675.1|12660.1|12673.3|12658.3|7
1654183690000|2022-06-02 15:28:10|12673.6|12658.6|12673.6|12658.6|12673.6|12658.6|12673.6|12658.6|2
1654183700000|2022-06-02 15:28:20|12673.3|12658.3|12675.9|12660.9|12675.9|12660.9|12673.3|12658.3|3
1654183710000|2022-06-02 15:28:30|12676.3|12661.3|12676.4|12661.4|12677.8|12662.8|12675.9|12660.9|1
1654183720000|2022-06-02 15:28:40|12669.7|12654.7|12659.6|12644.6|12669.7|12654.7|12659.6|12644.6|8
1654183730000|2022-06-02 15:28:50|12656.9|12641.9|12656.3|12641.3|12656.9|12641.9|12655.8|12640.8|2
1654183740000|2022-06-02 15:29:00|12656.1|12641.1|12648.9|12633.9|12656.4|12641.4|12648.9|12633.9|6
1654183750000|2022-06-02 15:29:10|12649.1|12634.1|12647.1|12632.1|12649.1|12634.1|12645.6|12630.6|3
1654183760000|2022-06-02 15:29:20|12647.6|12632.6|12648.3|12633.3|12648.3|12633.3|12647.6|12632.6|0
1654183770000|2022-06-02 15:29:30|12648.6|12633.6|12652.1|12637.1|12652.1|12637.1|12648.6|12633.6|9
1654183780000|2022-06-02 15:29:40|12652.9|12637.9|12654.7|12639.7|12654.7|12639.7|12652.9|12637.9|3
1654183790000|2022-06-02 15:29:50|12654.9|12639.9|12660.4|12645.4|12660.7|12645.7|12654.9|12639.9|6
1654183800000|2022-06-02 15:30:00|12662.1|12647.1|12668.2|12653.2|12668.4|12653.4|12662.1|12647.1|5
1654183810000|2022-06-02 15:30:10|12668.4|12653.4|12668.5|12653.5|12668.5|12653.5|12668.4|12653.4|0
1654183820000|2022-06-02 15:30:20|12668.3|12653.3|12661|12646|12668.5|12653.5|12660.9|12645.9|11
1654183830000|2022-06-02 15:30:30|12660.9|12645.9|12661.7|12646.7|12662.7|12647.7|12660.2|12645.2|3
1654183840000|2022-06-02 15:30:40|12660.5|12645.5|12659.9|12644.9|12660.9|12645.9|12659.9|12644.9|2
1654183850000|2022-06-02 15:30:50|12659.7|12644.7|12659.7|12644.7|12659.7|12644.7|12659.6|12644.6|1
1654183860000|2022-06-02 15:31:00|12660.1|12645.1|12668.4|12653.4|12670.9|12655.9|12660|12645|3
1654183870000|2022-06-02 15:31:10|12675.6|12660.6|12673.8|12658.8|12675.6|12660.6|12673.8|12658.8|7
1654183880000|2022-06-02 15:31:20|12671.8|12656.8|12671.8|12656.8|12671.8|12656.8|12671.8|12656.8|1
1654183890000|2022-06-02 15:31:30|12671.7|12656.7|12660.5|12645.5|12671.7|12656.7|12660.5|12645.5|6
1654183900000|2022-06-02 15:31:40|12659.7|12644.7|12659.4|12644.4|12660|12645|12659.2|12644.2|1
1654183910000|2022-06-02 15:31:50|12658.9|12643.9|12658.4|12643.4|12659.9|12644.9|12658.4|12643.4|0
1654183920000|2022-06-02 15:32:00|12658.9|12643.9|12661|12646|12662|12647|12658.9|12643.9|1
1654183930000|2022-06-02 15:32:10|12657.9|12642.9|12655.7|12640.7|12657.9|12642.9|12655.7|12640.7|4
1654183940000|2022-06-02 15:32:20|12655.1|12640.1|12655.7|12640.7|12655.9|12640.9|12654.4|12639.4|1
1654183950000|2022-06-02 15:32:30|12655.4|12640.4|12655.4|12640.4|12655.9|12640.9|12655.4|12640.4|0
1654183960000|2022-06-02 15:32:40|12655.9|12640.9|12655.6|12640.6|12656.1|12641.1|12655.6|12640.6|3
1654183970000|2022-06-02 15:32:50|12655.7|12640.7|12655.6|12640.6|12656.4|12641.4|12655.6|12640.6|8
1654183980000|2022-06-02 15:33:00|12655.4|12640.4|12657.1|12642.1|12657.1|12642.1|12655.1|12640.1|3
1654183990000|2022-06-02 15:33:10|12657.2|12642.2|12657.2|12642.2|12657.7|12642.7|12657.2|12642.2|0
1654184000000|2022-06-02 15:33:20|12657.7|12642.7|12659.4|12644.4|12659.4|12644.4|12657.2|12642.2|3
1654184010000|2022-06-02 15:33:30|12659.6|12644.6|12661.9|12646.9|12661.9|12646.9|12659.4|12644.4|2
1654184020000|2022-06-02 15:33:40|12662|12647|12662.4|12647.4|12662.4|12647.4|12662|12647|1
1654184030000|2022-06-02 15:33:50|12662.5|12647.5|12665.1|12650.1|12665.1|12650.1|12662.5|12647.5|2
1654184040000|2022-06-02 15:34:00|12665.3|12650.3|12665.1|12650.1|12665.3|12650.3|12664.3|12649.3|5
1654184050000|2022-06-02 15:34:10|12664.6|12649.6|12660.8|12645.8|12664.6|12649.6|12660.3|12645.3|9
1654184060000|2022-06-02 15:34:20|12661|12646|12663.3|12648.3|12663.3|12648.3|12661|12646|1
1654184070000|2022-06-02 15:34:30|12663.5|12648.5|12663.6|12648.6|12663.6|12648.6|12663.5|12648.5|0
1654184080000|2022-06-02 15:34:40|12663.8|12648.8|12664.5|12649.5|12664.6|12649.6|12663.8|12648.8|0
1654184090000|2022-06-02 15:34:50|12664.4|12649.4|12664.4|12649.4|12664.4|12649.4|12664.4|12649.4|2
1654184100000|2022-06-02 15:35:00|12664.6|12649.6|12663.6|12648.6|12664.6|12649.6|12663.6|12648.6|2
1654184120000|2022-06-02 15:35:20|12663.4|12648.4|12664.3|12649.3|12664.3|12649.3|12663.4|12648.4|1
1654184130000|2022-06-02 15:35:30|12664.4|12649.4|12664.4|12649.4|12664.4|12649.4|12664.3|12649.3|2
1654184140000|2022-06-02 15:35:40|12659|12644|12659|12644|12659.5|12644.5|12659|12644|1
1654184150000|2022-06-02 15:35:50|12658.8|12643.8|12659|12644|12659.5|12644.5|12658.8|12643.8|1
1654184160000|2022-06-02 15:36:00|12658.8|12643.8|12658.8|12643.8|12659.1|12644.1|12658.5|12643.5|3
1654184170000|2022-06-02 15:36:10|12658.6|12643.6|12665.8|12650.8|12665.8|12650.8|12658.6|12643.6|6
1654184190000|2022-06-02 15:36:30|12666.5|12651.5|12666.5|12651.5|12667.3|12652.3|12666.1|12651.1|0
1654184200000|2022-06-02 15:36:40|12666.6|12651.6|12666.6|12651.6|12666.6|12651.6|12666.1|12651.1|0
1654184210000|2022-06-02 15:36:50|12666|12651|12660|12645|12666.1|12651.1|12660|12645|2
1654184220000|2022-06-02 15:37:00|12660.4|12645.4|12659.2|12644.2|12660.9|12645.9|12659.2|12644.2|1
1654184230000|2022-06-02 15:37:10|12658.8|12643.8|12659|12644|12659.5|12644.5|12658.8|12643.8|0
1654184240000|2022-06-02 15:37:20|12658.5|12643.5|12658.5|12643.5|12658.5|12643.5|12658.5|12643.5|0
1654184250000|2022-06-02 15:37:30|12669.1|12644.1|12669.1|12644.1|12669.1|12644.1|12669.1|12644.1|1
1654184260000|2022-06-02 15:37:40|12664.1|12649.1|12667.5|12652.5|12668.4|12653.4|12664.1|12649.1|4
1654184270000|2022-06-02 15:37:50|12667.3|12652.3|12665|12650|12667.3|12652.3|12665|12650|2
1654184280000|2022-06-02 15:38:00|12664.5|12649.5|12666|12651|12666|12651|12664.5|12649.5|1
1654184290000|2022-06-02 15:38:10|12665.9|12650.9|12665.5|12650.5|12665.9|12650.9|12665.5|12650.5|0
1654184300000|2022-06-02 15:38:20|12665.1|12650.1|12659.3|12644.3|12665.3|12650.3|12659.3|12644.3|5
1654184310000|2022-06-02 15:38:30|12659.1|12644.1|12658.5|12643.5|12659.1|12644.1|12658.5|12643.5|1
1654184320000|2022-06-02 15:38:40|12657.1|12642.1|12658|12643|12658|12643|12656.7|12641.7|4
1654184330000|2022-06-02 15:38:50|||||||||1
1654184350000|2022-06-02 15:39:10|12657.8|12642.8|12662|12647|12662|12647|12657.8|12642.8|1
1654184360000|2022-06-02 15:39:20|12661.8|12646.8|12661.8|12646.8|12662|12647|12659.1|12644.1|0
1654184370000|2022-06-02 15:39:30|12662.1|12647.1|12658.7|12643.7|12664|12649|12657.7|12642.7|6
1654184380000|2022-06-02 15:39:40|12658.8|12643.8|12662.3|12647.3|12662.3|12647.3|12658.7|12643.7|1
1654184390000|2022-06-02 15:39:50|12664.7|12649.7|12664.5|12649.5|12664.7|12649.7|12664.5|12649.5|1
1654184400000|2022-06-02 15:40:00|12664.9|12649.9|12663.4|12648.4|12664.9|12649.9|12663.2|12648.2|5
1654184410000|2022-06-02 15:40:10|12664|12649|12662|12647|12664.7|12649.7|12661.9|12646.9|3
1654184420000|2022-06-02 15:40:20|12661.5|12646.5|12659.7|12644.7|12661.5|12646.5|12658.6|12643.6|3
1654184430000|2022-06-02 15:40:30|12659.4|12644.4|12661.4|12646.4|12661.4|12646.4|12659|12644|4
1654184440000|2022-06-02 15:40:40|12659|12644|12659.2|12644.2|12659.4|12644.4|12659|12644|3
1654184450000|2022-06-02 15:40:50|12659.4|12644.4|12660.9|12645.9|12660.9|12645.9|12659.4|12644.4|3
1654184460000|2022-06-02 15:41:00|12660.5|12645.5|12663.3|12648.3|12663.7|12648.7|12660.5|12645.5|6
1654184470000|2022-06-02 15:41:10|12663.7|12648.7|12672.3|12657.3|12676.6|12657.3|12663.7|12648.7|3
1654184480000|2022-06-02 15:41:20|12673.1|12658.1|12672.6|12657.6|12673.1|12658.1|12672.2|12657.2|1
1654184490000|2022-06-02 15:41:30|12673.7|12658.7|12677.2|12652.2|12677.2|12658.7|12673|12652.2|4
1654184500000|2022-06-02 15:41:40|12677.1|12652.1|12671.7|12656.7|12677.1|12656.7|12671.7|12652.1|0
1654184520000|2022-06-02 15:42:00|12670.2|12655.2|12672.2|12657.2|12672.2|12657.2|12670.1|12655.1|0
1654184570000|2022-06-02 15:42:50|12672.5|12657.5|12666.9|12651.9|12672.5|12657.5|12666.7|12651.7|5
1654184580000|2022-06-02 15:43:00|12666.7|12651.7|12666.9|12651.9|12666.9|12651.9|12665.2|12650.2|2
1654184590000|2022-06-02 15:43:10|12666.5|12651.5|12666.5|12651.5|12666.5|12651.5|12666.5|12651.5|0
1654184610000|2022-06-02 15:43:30|12666.7|12651.7|12680.1|12665.1|12680.1|12665.1|12666.7|12651.7|17
1654184620000|2022-06-02 15:43:40|12680|12665|12680|12665|12680|12665|12680|12665|4
1654184630000|2022-06-02 15:43:50|12679.6|12664.6|12679.6|12664.6|12679.6|12664.6|12679.5|12664.5|4
1654184640000|2022-06-02 15:44:00|12679.5|12664.5|12680.6|12665.6|12680.6|12665.6|12679.5|12664.5|0
1654184650000|2022-06-02 15:44:10|||||||||1
1654184660000|2022-06-02 15:44:20|12680.8|12665.8|12679.7|12664.7|12680.8|12665.8|12679.7|12664.7|1
1654184670000|2022-06-02 15:44:30|12678.2|12663.2|12679|12664|12679|12664|12677.5|12662.5|6
1654184680000|2022-06-02 15:44:40|12678.8|12663.8|12678.8|12663.8|12678.8|12663.8|12678.8|12663.8|0
1654184690000|2022-06-02 15:44:50|||||||||1
1654184720000|2022-06-02 15:45:20|12674.7|12659.7|12674.7|12659.7|12674.7|12659.7|12674.7|12659.7|8
1654184730000|2022-06-02 15:45:30|12674.4|12659.4|12669.2|12654.2|12674.4|12659.4|12669.2|12654.2|3
1654184740000|2022-06-02 15:45:40|12667.7|12652.7|12667.2|12652.2|12668|12653|12667.2|12652.2|1
1654184760000|2022-06-02 15:46:00|||||||||1
1654184770000|2022-06-02 15:46:10|12666.2|12651.2|12666|12651|12666.2|12651.2|12666|12651|2
1654184780000|2022-06-02 15:46:20|12665.3|12650.3|12665.2|12650.2|12665.3|12650.3|12664.7|12649.7|3
1654184800000|2022-06-02 15:46:40|12664.8|12649.8|12656.4|12641.4|12664.8|12649.8|12656.4|12641.4|4
1654184810000|2022-06-02 15:46:50|12655.2|12640.2|12662|12647|12662|12647|12654.9|12639.9|4
1654184820000|2022-06-02 15:47:00|12663.7|12648.7|12666.4|12651.4|12666.4|12651.4|12663.7|12648.7|0
1654184830000|2022-06-02 15:47:10|12666|12651|12666|12651|12666|12651|12666|12651|0
1654184840000|2022-06-02 15:47:20|12667.9|12652.9|12667.9|12652.9|12667.9|12652.9|12667.9|12652.9|0
1654184850000|2022-06-02 15:47:30|12666.5|12651.5|12666.5|12651.5|12666.5|12651.5|12666.5|12651.5|0
1654184860000|2022-06-02 15:47:40|12666.8|12651.8|12667.7|12652.7|12667.7|12652.7|12666.7|12651.7|3
1654184870000|2022-06-02 15:47:50|12667.8|12652.8|12667.1|12652.1|12668|12653|12667|12652|1
1654184880000|2022-06-02 15:48:00|12666.6|12651.6|12668|12653|12668|12653|12666.6|12651.6|1
1654184890000|2022-06-02 15:48:10|12668.1|12653.1|12668.1|12653.1|12668.1|12653.1|12668.1|12653.1|2
1654184900000|2022-06-02 15:48:20|12667.9|12652.9|12668.9|12653.9|12668.9|12653.9|12667.4|12652.4|0
1654184910000|2022-06-02 15:48:30|12671.8|12656.8|12671.8|12656.8|12671.8|12656.8|12671.8|12656.8|1
1654184920000|2022-06-02 15:48:40|12671.9|12656.9|12672.1|12657.1|12672.1|12657.1|12671.9|12656.9|3
1654184930000|2022-06-02 15:48:50|||||||||2
1654184940000|2022-06-02 15:49:00|12671.9|12656.9|12672.1|12657.1|12672.1|12657.1|12671.8|12656.8|0
1654184960000|2022-06-02 15:49:20|12671.8|12656.8|12671.1|12656.1|12672.5|12657.5|12671.1|12656.1|5
1654184970000|2022-06-02 15:49:30|||||||||1
1654184990000|2022-06-02 15:49:50|12672.3|12657.3|12672.1|12657.1|12672.3|12657.3|12672.1|12657.1|3
1654185000000|2022-06-02 15:50:00|12671.2|12656.2|12669.6|12654.6|12672.1|12657.1|12669.3|12654.3|4
1654185010000|2022-06-02 15:50:10|12668.8|12653.8|12669.8|12654.8|12670.1|12655.1|12668.4|12653.4|0
1654185020000|2022-06-02 15:50:20|12668.9|12653.9|12669.9|12654.9|12669.9|12654.9|12668.9|12653.9|1
1654185030000|2022-06-02 15:50:30|12670.3|12655.3|12670.3|12655.3|12670.3|12655.3|12670.3|12655.3|0
1654185040000|2022-06-02 15:50:40|12669.6|12654.6|12667.6|12652.6|12669.6|12654.6|12667.4|12652.4|0
1654185070000|2022-06-02 15:51:10|12666.7|12651.7|12668.4|12653.4|12668.4|12653.4|12666.7|12651.7|5
1654185080000|2022-06-02 15:51:20|12667.9|12652.9|12671.5|12656.5|12672.2|12657.2|12667.7|12652.7|6
1654185090000|2022-06-02 15:51:30|12671.9|12656.9|12671.7|12656.7|12672.2|12657.2|12671.2|12656.2|0
1654185100000|2022-06-02 15:51:40|12671.5|12656.5|12671.2|12656.2|12671.7|12656.7|12671.2|12656.2|0
1654185110000|2022-06-02 15:51:50|12672|12657|12672.7|12657.7|12672.9|12657.9|12672|12657|1
1654185120000|2022-06-02 15:52:00|12672|12657|12686.7|12671.7|12686.7|12671.7|12672|12657|5
1654185130000|2022-06-02 15:52:10|12687.2|12672.2|12692.9|12677.9|12692.9|12677.9|12687.2|12672.2|12
1654185140000|2022-06-02 15:52:20|12693.5|12678.5|12693.5|12678.5|12693.5|12678.5|12693.5|12678.5|0
1654185150000|2022-06-02 15:52:30|12694.5|12679.5|12695|12680|12695|12680|12694.5|12679.5|9
1654185170000|2022-06-02 15:52:50|12700.6|12685.6|12703.6|12688.6|12703.6|12688.6|12700.6|12685.6|2
1654185180000|2022-06-02 15:53:00|12703.8|12688.8|12703.1|12688.1|12704.1|12689.1|12703.1|12688.1|4
1654185200000|2022-06-02 15:53:20|||||||||2
1654185210000|2022-06-02 15:53:30|12703.8|12688.8|12705.1|12690.1|12705.1|12690.1|12703.8|12688.8|4
1654185220000|2022-06-02 15:53:40|12702.1|12687.1|12702.1|12687.1|12702.1|12687.1|12702.1|12687.1|2
1654185230000|2022-06-02 15:53:50|12703.4|12688.4|12703.1|12688.1|12703.4|12688.4|12699.4|12684.4|28
1654185240000|2022-06-02 15:54:00|12701.7|12686.7|12700.2|12685.2|12701.7|12686.7|12699.7|12684.7|1
1654185250000|2022-06-02 15:54:10|12700.1|12685.1|12700.7|12685.7|12700.7|12685.7|12700.1|12685.1|1
1654185260000|2022-06-02 15:54:20|12701.7|12686.7|12705.1|12690.1|12705.1|12690.1|12701.7|12686.7|5
1654185270000|2022-06-02 15:54:30|12704.1|12689.1|12703.4|12688.4|12704.1|12689.1|12703.4|12688.4|5
1654185280000|2022-06-02 15:54:40|12703.6|12688.6|12708.2|12693.2|12709.2|12694.2|12703.6|12688.6|23
1654185290000|2022-06-02 15:54:50|12703.8|12678.8|12696.8|12681.8|12703.8|12683.3|12696.8|12678.8|12
1654185300000|2022-06-02 15:55:00|12696|12681|12701.2|12686.2|12701.2|12686.2|12695.8|12680.8|1
1654185310000|2022-06-02 15:55:10|12701.3|12686.3|12701.3|12686.3|12701.3|12686.3|12701.3|12686.3|1
1654185320000|2022-06-02 15:55:20|12701.5|12686.5|12702.8|12687.8|12702.8|12687.8|12701.5|12686.5|0
1654185330000|2022-06-02 15:55:30|12702.7|12687.7|12704.4|12689.4|12704.4|12689.4|12702.4|12687.4|2
1654185340000|2022-06-02 15:55:40|12705|12690|12701.9|12686.9|12705|12690|12701.9|12686.9|1
1654185350000|2022-06-02 15:55:50|12701.5|12686.5|12695.3|12680.3|12701.5|12686.5|12695.3|12680.3|6
1654185360000|2022-06-02 15:56:00|12695.2|12680.2|12693.5|12678.5|12695.5|12680.5|12692.6|12677.6|1
1654185370000|2022-06-02 15:56:10|12697.5|12682.5|12698.5|12683.5|12698.5|12683.5|12697.3|12682.3|2
1654185380000|2022-06-02 15:56:20|12701.3|12686.3|12701.3|12686.3|12701.3|12686.3|12701.2|12686.2|5
1654185400000|2022-06-02 15:56:40|12701.2|12686.2|12688.9|12673.9|12701.2|12686.2|12688.9|12673.9|3
1654185410000|2022-06-02 15:56:50|12689.4|12674.4|12688|12673|12689.4|12674.4|12688|12673|0
1654185420000|2022-06-02 15:57:00|12687.7|12672.7|12690.4|12675.4|12690.4|12675.4|12687.7|12672.7|1
1654185430000|2022-06-02 15:57:10|12690.3|12675.3|12690.5|12675.5|12690.5|12675.5|12690.3|12675.3|2
1654185440000|2022-06-02 15:57:20|12690.4|12675.4|12690.4|12675.4|12690.4|12675.4|12690.4|12675.4|0
1654185450000|2022-06-02 15:57:30|12687|12672|12683.4|12668.4|12687|12672|12682.9|12667.9|5
1654185470000|2022-06-02 15:57:50|12686.9|12671.9|12684.5|12669.5|12686.9|12671.9|12684.5|12669.5|3
1654185480000|2022-06-02 15:58:00|12684.2|12669.2|12685.4|12670.4|12686.4|12671.4|12684.2|12669.2|3
1654185490000|2022-06-02 15:58:10|12686.4|12671.4|12686.4|12671.4|12686.4|12671.4|12686.4|12671.4|0
1654185500000|2022-06-02 15:58:20|12686.5|12671.5|12688|12673|12688|12673|12686.5|12671.5|0
1654185510000|2022-06-02 15:58:30|12687.9|12672.9|12688.4|12673.4|12688.4|12673.4|12687.9|12672.9|0
1654185520000|2022-06-02 15:58:40|12689.4|12674.4|12689.7|12674.7|12689.9|12674.9|12689.4|12674.4|3
1654185530000|2022-06-02 15:58:50|12690|12675|12689.5|12674.5|12690|12675|12689.5|12674.5|1
1654185540000|2022-06-02 15:59:00|12688.9|12673.9|12692|12677|12692|12677|12688.7|12673.7|1
1654185550000|2022-06-02 15:59:10|12689.2|12674.2|12688.7|12673.7|12689.2|12674.2|12688.7|12673.7|1
1654185570000|2022-06-02 15:59:30|12689|12674|12685.8|12670.8|12689|12674|12685.8|12670.8|4
1654185580000|2022-06-02 15:59:40|12685|12670|12687.1|12672.1|12687.1|12672.1|12683.3|12668.3|3
1654185590000|2022-06-02 15:59:50|12687.3|12672.3|12687.1|12672.1|12687.3|12672.3|12687.1|12672.1|1
1654185600000|2022-06-02 16:00:00|12686.8|12671.8|12687.9|12672.9|12687.9|12672.9|12686.8|12671.8|0
1654185610000|2022-06-02 16:00:10|12688.1|12673.1|12689.4|12674.4|12689.4|12674.4|12686.6|12671.6|8
1654185620000|2022-06-02 16:00:20|12689.9|12674.9|12689.9|12674.9|12689.9|12674.9|12689.9|12674.9|0
1654185630000|2022-06-02 16:00:30|12689.8|12674.8|12689.8|12674.8|12689.9|12674.9|12689.6|12674.6|1
1654185640000|2022-06-02 16:00:40|12689.6|12674.6|12686.3|12671.3|12689.6|12674.6|12686.3|12671.3|10
1654185650000|2022-06-02 16:00:50|12686|12671|12686|12671|12686|12671|12686|12671|0
1654185660000|2022-06-02 16:01:00|12686.5|12671.5|12692.1|12677.1|12692.1|12677.1|12686.5|12671.5|5
1654185670000|2022-06-02 16:01:10|12692|12677|12690.8|12675.8|12692.1|12677.1|12689.6|12674.6|3
1654185680000|2022-06-02 16:01:20|12690|12675|12686|12671|12690|12675|12686|12671|4
1654185690000|2022-06-02 16:01:30|12685|12670|12685|12670|12685|12670|12685|12670|0
1654185700000|2022-06-02 16:01:40|12685.3|12670.3|12686.6|12671.6|12686.8|12671.8|12685.3|12670.3|3
1654185710000|2022-06-02 16:01:50|12686.3|12671.3|12685.4|12670.4|12686.4|12671.4|12685.4|12670.4|2
1654185720000|2022-06-02 16:02:00|12684.8|12669.8|12686.4|12671.4|12686.4|12671.4|12684.8|12669.8|2
1654185730000|2022-06-02 16:02:10|12687.7|12672.7|12687.7|12672.7|12687.7|12672.7|12687.7|12672.7|2
1654185740000|2022-06-02 16:02:20|12688.1|12673.1|12691.9|12676.9|12691.9|12676.9|12686.9|12671.9|4
1654185750000|2022-06-02 16:02:30|12691.8|12676.8|12690.4|12675.4|12691.8|12676.8|12690.4|12675.4|2
1654185760000|2022-06-02 16:02:40|12689.6|12674.6|12686.6|12671.6|12689.6|12674.6|12685.8|12670.8|2
1654185800000|2022-06-02 16:03:20|12686.4|12671.4|12686.6|12671.6|12687.4|12672.4|12686.4|12671.4|6
1654185810000|2022-06-02 16:03:30|12686.7|12671.7|12686.9|12671.9|12687.1|12672.1|12686.7|12671.7|1
1654185820000|2022-06-02 16:03:40|||||||||2
1654185830000|2022-06-02 16:03:50|12686.7|12671.7|12686.7|12671.7|12686.7|12671.7|12686.7|12671.7|0
1654185840000|2022-06-02 16:04:00|12686.9|12671.9|12691.9|12676.9|12693.1|12678.1|12686.9|12671.9|3
1654185860000|2022-06-02 16:04:20|||||||||1
1654185870000|2022-06-02 16:04:30|12692.2|12677.2|12690.6|12675.6|12692.2|12677.2|12690.2|12675.2|1
1654185880000|2022-06-02 16:04:40|12690.7|12675.7|12691.6|12676.6|12691.6|12676.6|12690.7|12675.7|3
1654185890000|2022-06-02 16:04:50|12691.4|12676.4|12692.1|12677.1|12692.2|12677.2|12691.4|12676.4|1
1654185900000|2022-06-02 16:05:00|12691.7|12676.7|12691.2|12676.2|12691.7|12676.7|12691.2|12676.2|1
1654185910000|2022-06-02 16:05:10|12691.7|12676.7|12692.2|12677.2|12692.2|12677.2|12691.7|12676.7|0
1654185920000|2022-06-02 16:05:20|12692.1|12677.1|12692.1|12677.1|12692.1|12677.1|12692.1|12677.1|3
1654185930000|2022-06-02 16:05:30|12691.9|12676.9|12691.6|12676.6|12691.9|12676.9|12691.6|12676.6|1
1654185940000|2022-06-02 16:05:40|12690.9|12675.9|12687.6|12672.6|12690.9|12675.9|12684.2|12669.2|2
1654185950000|2022-06-02 16:05:50|12687.5|12672.5|12687.5|12672.5|12687.5|12672.5|12687.5|12672.5|1
1654185960000|2022-06-02 16:06:00|12687.2|12672.2|12691.5|12676.5|12691.5|12676.5|12687.2|12672.2|5
1654185970000|2022-06-02 16:06:10|12691.9|12676.9|12691.9|12676.9|12691.9|12676.9|12691.9|12676.9|0
1654185980000|2022-06-02 16:06:20|12691.7|12676.7|12691.7|12676.7|12692.2|12677.2|12691.7|12676.7|3
1654185990000|2022-06-02 16:06:30|12691.5|12676.5|12691.5|12676.5|12691.5|12676.5|12691.5|12676.5|0
1654186000000|2022-06-02 16:06:40|12692.2|12677.2|12694.8|12679.8|12695.4|12680.4|12692.2|12677.2|6
1654186010000|2022-06-02 16:06:50|12695|12680|12702.1|12687.1|12702.8|12687.8|12695|12680|8
1654186020000|2022-06-02 16:07:00|12702.4|12687.4|12703.3|12688.3|12707.4|12692.4|12702.4|12687.4|23
1654186030000|2022-06-02 16:07:10|12703.4|12688.4|12716.1|12701.1|12717|12702|12703.4|12688.4|10
1654186040000|2022-06-02 16:07:20|12715.9|12700.9|12715.9|12700.9|12715.9|12700.9|12715.9|12700.9|0
1654186050000|2022-06-02 16:07:30|12715.3|12700.3|12715.4|12700.4|12715.4|12700.4|12715.3|12700.3|0
1654186070000|2022-06-02 16:07:50|12715.9|12700.9|12715.8|12700.8|12715.9|12700.9|12715.8|12700.8|33
1654186090000|2022-06-02 16:08:10|12722.8|12707.8|12725.9|12710.9|12728.3|12710.9|12722.8|12703.3|44
1654186100000|2022-06-02 16:08:20|12725.7|12710.7|12725.2|12710.2|12725.7|12710.7|12725.2|12710.2|2
1654186110000|2022-06-02 16:08:30|12724.2|12709.2|12728.6|12713.6|12728.7|12713.7|12724.2|12709.2|3
1654186120000|2022-06-02 16:08:40|12733.4|12718.4|12733.2|12718.2|12733.4|12718.4|12732.9|12717.9|3
1654186130000|2022-06-02 16:08:50|12733.3|12718.3|12730.7|12715.7|12733.3|12718.3|12730.2|12715.2|3
1654186140000|2022-06-02 16:09:00|12731.1|12716.1|12733.8|12718.8|12739.6|12723|12731.1|12714.3|11
1654186150000|2022-06-02 16:09:10|12736.4|12721.4|12737.9|12722.9|12738|12723|12736.4|12721.4|1
1654186160000|2022-06-02 16:09:20|12737|12722|12736.5|12721.5|12737|12722|12734|12719|3
1654186170000|2022-06-02 16:09:30|12737|12722|12734.4|12719.4|12737|12722|12734.4|12719.4|2
1654186180000|2022-06-02 16:09:40|12733.7|12718.7|12732.7|12717.7|12734.4|12719.4|12731.8|12716.8|3
1654186190000|2022-06-02 16:09:50|12733.5|12718.5|12733.5|12718.5|12733.5|12718.5|12733.5|12718.5|3
1654186200000|2022-06-02 16:10:00|12734.2|12719.2|12735.9|12720.9|12736.4|12721.4|12734.2|12719.2|3
1654186210000|2022-06-02 16:10:10|12731.4|12716.4|12731|12716|12731.4|12716.4|12731|12716|5
1654186220000|2022-06-02 16:10:20|12730.7|12715.7|12730.5|12715.5|12730.7|12715.7|12730.5|12715.5|1
1654186230000|2022-06-02 16:10:30|12730.9|12715.9|12730.2|12715.2|12730.9|12715.9|12730.2|12715.2|1
1654186240000|2022-06-02 16:10:40|||||||||1
1654186250000|2022-06-02 16:10:50|12730.9|12715.9|12732.5|12717.5|12732.5|12717.5|12729.5|12714.5|2
1654186260000|2022-06-02 16:11:00|12733|12718|12741|12726|12741|12726|12733|12718|3
1654186270000|2022-06-02 16:11:10|12742.2|12727.2|12742.3|12727.3|12742.5|12727.5|12742.2|12727.2|1
1654186280000|2022-06-02 16:11:20|12742|12727|12740.6|12725.6|12742|12727|12740.5|12725.5|5
1654186300000|2022-06-02 16:11:40|12739.6|12724.6|12736|12721|12739.6|12724.6|12736|12721|11
1654186310000|2022-06-02 16:11:50|12736.6|12721.6|12731.7|12716.7|12737.5|12722.5|12731.7|12716.7|4
1654186320000|2022-06-02 16:12:00|12731.5|12716.5|12732.5|12717.5|12732.5|12717.5|12731.2|12716.2|1
1654186350000|2022-06-02 16:12:30|12732|12717|12731.8|12716.8|12732|12717|12731.6|12716.6|2
1654186360000|2022-06-02 16:12:40|12731.6|12716.6|12731|12716|12731.6|12716.6|12731|12716|2
1654186370000|2022-06-02 16:12:50|12727.6|12712.6|12712.2|12697.2|12727.6|12712.6|12710|12695|46
1654186380000|2022-06-02 16:13:00|12711.1|12696.1|12718.1|12703.1|12718.1|12703.1|12710.3|12695.3|5
1654186390000|2022-06-02 16:13:10|12718.8|12703.8|12719.6|12704.6|12719.6|12704.6|12718.1|12703.1|1
1654186410000|2022-06-02 16:13:30|12721.5|12706.5|12718|12703|12721.5|12706.5|12718|12703|1
1654186420000|2022-06-02 16:13:40|12716.3|12701.3|12712.2|12697.2|12716.5|12701.5|12712.2|12697.2|4
1654186430000|2022-06-02 16:13:50|12714|12699|12714.2|12699.2|12719.5|12700.5|12713.2|12694.5|0
1654186440000|2022-06-02 16:14:00|12714.5|12699.5|12714.5|12699.5|12714.5|12699.5|12714.5|12699.5|0
1654186450000|2022-06-02 16:14:10|12715.3|12700.3|12714.3|12699.3|12716.2|12701.2|12713.8|12698.8|1
1654186460000|2022-06-02 16:14:20|12714.5|12699.5|12717.5|12702.5|12724.7|12704.3|12714.5|12699.5|1
1654186470000|2022-06-02 16:14:30|12717.8|12702.8|12720|12705|12720|12705|12717.8|12702.8|0
1654186480000|2022-06-02 16:14:40|12719.7|12704.7|12719.7|12704.7|12719.7|12704.7|12719.7|12704.7|0
1654186490000|2022-06-02 16:14:50|12720.3|12705.3|12724|12709|12724.7|12709.7|12720.3|12705.3|1
1654186500000|2022-06-02 16:15:00|12725.3|12710.3|12722.3|12707.3|12725.3|12710.3|12722.2|12707.2|1
1654186530000|2022-06-02 16:15:30|12722.1|12707.1|12716.7|12701.7|12722.1|12707.1|12716.7|12701.7|4
1654186540000|2022-06-02 16:15:40|12717.8|12702.8|12715.1|12700.1|12717.8|12702.8|12713.2|12698.2|6
1654186560000|2022-06-02 16:16:00|12721.3|12706.3|12731.8|12716.8|12734.4|12719.4|12721.3|12706.3|4
1654186570000|2022-06-02 16:16:10|12731.1|12716.1|12731.4|12716.4|12731.8|12716.8|12728.4|12713.4|4
1654186580000|2022-06-02 16:16:20|12729.4|12714.4|12721.3|12706.3|12729.4|12714.4|12720.2|12703.8|19
1654186590000|2022-06-02 16:16:30|12722|12707|12722|12707|12722|12707|12722|12707|1
1654186600000|2022-06-02 16:16:40|12722.3|12707.3|12722.3|12707.3|12722.3|12707.3|12722.3|12707.3|0
1654186610000|2022-06-02 16:16:50|12721.8|12706.8|12716.6|12701.6|12721.8|12706.8|12715.8|12700.8|2
1654186620000|2022-06-02 16:17:00|12718.3|12703.3|12720|12705|12720|12705|12718.3|12703.3|3
1654186630000|2022-06-02 16:17:10|12721.5|12706.5|12721.7|12706.7|12722.3|12707.3|12721.5|12706.5|0
1654186640000|2022-06-02 16:17:20|12723.3|12708.3|12724.3|12709.3|12724.3|12709.3|12723.3|12708.3|1
1654186650000|2022-06-02 16:17:30|12724.6|12709.6|12724.6|12709.6|12724.6|12709.6|12724.3|12709.3|0
1654186660000|2022-06-02 16:17:40|12724.5|12709.5|12724.8|12709.8|12724.8|12709.8|12724.5|12709.5|0
1654186670000|2022-06-02 16:17:50|12724.1|12709.1|12724.5|12709.5|12724.5|12709.5|12724.1|12709.1|2
1654186680000|2022-06-02 16:18:00|||||||||2
1654186690000|2022-06-02 16:18:10|12724.3|12709.3|12724|12709|12724.3|12709.3|12724|12709|0
1654186700000|2022-06-02 16:18:20|12723.8|12708.8|12725.8|12710.8|12725.8|12710.8|12723.5|12708.5|0
1654186710000|2022-06-02 16:18:30|12734.6|12719.6|12734.8|12719.8|12735.3|12720.3|12734.3|12719.3|9
1654186720000|2022-06-02 16:18:40|12734.9|12719.9|12734.8|12719.8|12734.9|12719.9|12734.8|12719.8|1
1654186730000|2022-06-02 16:18:50|12735.1|12720.1|12734.3|12719.3|12735.1|12720.1|12734.3|12719.3|5
1654186740000|2022-06-02 16:19:00|12734.6|12719.6|12734.6|12719.6|12734.6|12719.6|12734.6|12719.6|0
1654186750000|2022-06-02 16:19:10|12734.3|12719.3|12735.1|12720.1|12735.1|12720.1|12734.3|12719.3|1
1654186770000|2022-06-02 16:19:30|12736.1|12721.1|12736.1|12721.1|12736.1|12721.1|12736.1|12721.1|4
1654186780000|2022-06-02 16:19:40|12737.7|12722.7|12734.9|12719.9|12742.9|12727.9|12734.9|12719.9|6
1654186800000|2022-06-02 16:20:00|12732.9|12717.9|12727.5|12712.5|12732.9|12717.9|12727|12712|1
1654186810000|2022-06-02 16:20:10|12726.2|12711.2|12726.2|12711.2|12726.2|12711.2|12726.2|12711.2|0
1654186820000|2022-06-02 16:20:20|||||||||3
1654186830000|2022-06-02 16:20:30|12725.8|12710.8|12724.2|12709.2|12725.8|12710.8|12724.2|12709.2|5
1654186840000|2022-06-02 16:20:40|12724.5|12709.5|12724.7|12709.7|12724.7|12709.7|12724.5|12709.5|0
1654186850000|2022-06-02 16:20:50|12724.4|12709.4|12723.9|12708.9|12724.4|12709.4|12723.9|12708.9|2
1654186860000|2022-06-02 16:21:00|12723.7|12708.7|12723.7|12708.7|12723.7|12708.7|12723.7|12708.7|0
1654186870000|2022-06-02 16:21:10|12723.6|12708.6|12723.6|12708.6|12723.6|12708.6|12723.4|12708.4|2
1654186880000|2022-06-02 16:21:20|12723.4|12708.4|12722.9|12707.9|12723.6|12708.6|12722.7|12707.7|0
1654186890000|2022-06-02 16:21:30|12722.7|12707.7|12730.2|12715.2|12730.2|12715.2|12722.7|12707.7|3
1654186900000|2022-06-02 16:21:40|12729.7|12714.7|12729.7|12714.7|12729.7|12714.7|12729.7|12714.7|0
1654186910000|2022-06-02 16:21:50|12729.4|12714.4|12729.4|12714.4|12729.4|12714.4|12729.4|12714.4|1
1654186920000|2022-06-02 16:22:00|12730|12715|12732.2|12717.2|12732.2|12717.2|12730|12715|0
1654186930000|2022-06-02 16:22:10|12732.4|12717.4|12731.9|12716.9|12732.4|12717.4|12731.9|12716.9|1
1654186940000|2022-06-02 16:22:20|12732.4|12717.4|12732.4|12717.4|12732.4|12717.4|12732.4|12717.4|1
1654186960000|2022-06-02 16:22:40|||||||||1
1654186970000|2022-06-02 16:22:50|12731.7|12716.7|12731.3|12716.3|12731.7|12716.7|12731.3|12716.3|3
1654186980000|2022-06-02 16:23:00|12730.7|12715.7|12736.8|12721.8|12736.8|12721.8|12730.7|12715.7|5
1654186990000|2022-06-02 16:23:10|12738.5|12723.5|12737.5|12722.5|12740.1|12725.1|12737|12722|3
1654187000000|2022-06-02 16:23:20|12737.6|12722.6|12738.6|12723.6|12738.6|12723.6|12737.6|12722.6|0
1654187010000|2022-06-02 16:23:30|12736.5|12721.5|12737|12722|12737|12722|12736.5|12721.5|1
1654187020000|2022-06-02 16:23:40|12737.1|12722.1|12735|12720|12737.1|12722.1|12735|12720|7
1654187030000|2022-06-02 16:23:50|12734.5|12719.5|12734.1|12719.1|12736.1|12721.1|12734|12719|2
1654187040000|2022-06-02 16:24:00|12734.5|12719.5|12734|12719|12734.5|12719.5|12734|12719|0
1654187050000|2022-06-02 16:24:10|12734.4|12719.4|12735.4|12720.4|12735.6|12720.6|12734.4|12719.4|4
1654187080000|2022-06-02 16:24:40|12735.6|12720.6|12735.6|12720.6|12735.6|12720.6|12735.6|12720.6|0
1654187090000|2022-06-02 16:24:50|12728.1|12713.1|12729.9|12714.9|12732.1|12717.1|12728.1|12713.1|3
1654187100000|2022-06-02 16:25:00|12726.6|12711.6|12729.9|12714.9|12731.2|12716.2|12726.6|12711.6|2
1654187110000|2022-06-02 16:25:10|12730.2|12715.2|12731.1|12716.1|12731.1|12716.1|12730.2|12715.2|7
1654187120000|2022-06-02 16:25:20|12730.6|12715.6|12733.7|12718.7|12734.4|12719.4|12729.6|12714.6|1
1654187130000|2022-06-02 16:25:30|12734.2|12719.2|12736.7|12721.7|12736.7|12721.7|12734.2|12719.2|0
1654187140000|2022-06-02 16:25:40|12736.4|12721.4|12737.1|12722.1|12737.2|12722.2|12735.4|12720.4|1
1654187150000|2022-06-02 16:25:50|12737.2|12722.2|12737.2|12722.2|12737.2|12722.2|12737.2|12722.2|1
1654187160000|2022-06-02 16:26:00|12738.1|12723.1|12738.6|12723.6|12738.6|12723.6|12738.1|12723.1|4
1654187170000|2022-06-02 16:26:10|12738.4|12723.4|12738.7|12723.7|12738.7|12723.7|12738.4|12723.4|0
1654187180000|2022-06-02 16:26:20|12739.4|12724.4|12741.1|12726.1|12741.6|12726.6|12739.1|12724.1|6
1654187190000|2022-06-02 16:26:30|12741.2|12726.2|12741.7|12726.7|12741.7|12726.7|12741.2|12726.2|0
1654187200000|2022-06-02 16:26:40|12741.2|12726.2|12741.2|12726.2|12741.2|12726.2|12741.2|12726.2|2
1654187210000|2022-06-02 16:26:50|12741.1|12726.1|12741.2|12726.2|12741.2|12726.2|12741.1|12726.1|1
1654187220000|2022-06-02 16:27:00|||||||||2
1654187240000|2022-06-02 16:27:20|12741.7|12726.7|12741.7|12726.7|12741.7|12726.7|12741.7|12726.7|0
1654187250000|2022-06-02 16:27:30|12741.5|12726.5|12741.5|12726.5|12741.5|12726.5|12741.5|12726.5|1
1654187260000|2022-06-02 16:27:40|12741|12726|12740.5|12725.5|12741|12726|12740.5|12725.5|1
1654187270000|2022-06-02 16:27:50|12740.7|12725.7|12740.7|12725.7|12741|12726|12740.7|12725.7|1
1654187300000|2022-06-02 16:28:20|12740.2|12725.2|12740.2|12725.2|12740.2|12725.2|12740.2|12725.2|0
1654187320000|2022-06-02 16:28:40|12739.7|12724.7|12739.5|12724.5|12739.7|12724.7|12739.5|12724.5|4
1654187330000|2022-06-02 16:28:50|12739.8|12724.8|12741.8|12726.8|12742.7|12727.7|12739.8|12724.8|6
1654187340000|2022-06-02 16:29:00|12742.3|12727.3|12742.3|12727.3|12742.3|12727.3|12742.3|12727.3|0
1654187350000|2022-06-02 16:29:10|12743.5|12728.5|12743.5|12728.5|12743.5|12728.5|12743.5|12728.5|6
1654187360000|2022-06-02 16:29:20|12744.3|12729.3|12744.5|12729.5|12744.5|12729.5|12744.1|12729.1|3
1654187370000|2022-06-02 16:29:30|12744.3|12729.3|12743.7|12728.7|12744.8|12729.8|12743.7|12728.7|18
1654187380000|2022-06-02 16:29:40|12744.6|12729.6|12744.3|12729.3|12744.6|12729.6|12744.2|12729.2|0
1654187390000|2022-06-02 16:29:50|12744.5|12729.5|12740|12725|12744.5|12729.5|12740|12725|1
1654187400000|2022-06-02 16:30:00|12740.4|12725.4|12742.7|12727.7|12742.7|12727.7|12740.4|12725.4|2
1654187410000|2022-06-02 16:30:10|12742|12727|12743.1|12728.1|12743.1|12728.1|12742|12727|4
1654187420000|2022-06-02 16:30:20|12743.5|12728.5|12744.8|12729.8|12744.8|12729.8|12743.1|12728.1|5
1654187430000|2022-06-02 16:30:30|12745.5|12730.5|12748|12733|12748|12733|12745.5|12730.5|2
1654187440000|2022-06-02 16:30:40|12747.8|12732.8|12747.8|12732.8|12747.8|12732.8|12747.8|12732.8|0
1654187450000|2022-06-02 16:30:50|12748|12733|12748|12733|12748|12733|12748|12733|1
1654187460000|2022-06-02 16:31:00|12747.8|12732.8|12748|12733|12748|12733|12747.8|12732.8|3
1654187490000|2022-06-02 16:31:30|||||||||1
1654187500000|2022-06-02 16:31:40|12747.6|12732.6|12747.1|12732.1|12747.9|12732.9|12747.1|12732.1|16
1654187510000|2022-06-02 16:31:50|12748.9|12733.9|12748.9|12733.9|12749.1|12734.1|12748.9|12733.9|1
1654187520000|2022-06-02 16:32:00|12748.8|12733.8|12749.6|12734.6|12749.6|12734.6|12748.8|12733.8|3
1654187530000|2022-06-02 16:32:10|12749.3|12734.3|12749.3|12734.3|12749.3|12734.3|12749.3|12734.3|0
1654187540000|2022-06-02 16:32:20|12750.1|12735.1|12750.9|12735.9|12750.9|12735.9|12750.1|12735.1|0
1654187550000|2022-06-02 16:32:30|12750.8|12735.8|12761.1|12746.1|12761.6|12746.6|12750.8|12735.8|30
1654187560000|2022-06-02 16:32:40|12761.2|12746.2|12763.9|12748.9|12764.2|12749.2|12761.2|12746.2|6
1654187570000|2022-06-02 16:32:50|12763.2|12748.2|12763.5|12748.5|12763.7|12748.7|12762.7|12747.7|8
1654187580000|2022-06-02 16:33:00|12763.9|12748.9|12761.1|12746.1|12765.7|12750.7|12760.4|12745.4|5
1654187600000|2022-06-02 16:33:20|12761.4|12746.4|12762.2|12747.2|12762.4|12747.4|12761.4|12746.4|3
1654187610000|2022-06-02 16:33:30|||||||||5
1654187620000|2022-06-02 16:33:40|12761.8|12746.8|12757|12742|12761.8|12746.8|12755.9|12740.9|12
1654187630000|2022-06-02 16:33:50|12756.7|12741.7|12755.5|12740.5|12756.7|12741.7|12755.5|12740.5|1
1654187640000|2022-06-02 16:34:00|12755.9|12740.9|12754.9|12739.9|12760.1|12745.1|12751.9|12736.9|6
1654187650000|2022-06-02 16:34:10|12753.7|12738.7|12752.2|12737.2|12753.7|12738.7|12752.2|12737.2|4
1654187660000|2022-06-02 16:34:20|12751.7|12736.7|12751.9|12736.9|12751.9|12736.9|12751.3|12736.3|5
1654187670000|2022-06-02 16:34:30|12751.2|12736.2|12750|12735|12751.2|12736.2|12749|12734|10
1654187680000|2022-06-02 16:34:40|12749.9|12734.9|12748.5|12733.5|12749.9|12734.9|12748.5|12733.5|1
1654187690000|2022-06-02 16:34:50|12748.9|12733.9|12747.2|12732.2|12748.9|12733.9|12747.2|12732.2|3
1654187700000|2022-06-02 16:35:00|12746.5|12731.5|12757.3|12742.3|12757.3|12742.3|12746.5|12731.5|4
1654187710000|2022-06-02 16:35:10|12755.8|12740.8|12758.8|12743.8|12761.2|12746.2|12755.8|12740.8|5
1654187730000|2022-06-02 16:35:30|12759.5|12744.5|12760.6|12745.6|12760.6|12745.6|12759.5|12744.5|2
1654187740000|2022-06-02 16:35:40|12764|12749|12764|12749|12764|12749|12764|12749|0
1654187750000|2022-06-02 16:35:50|12764.3|12749.3|12764.3|12749.3|12764.3|12749.3|12764.3|12749.3|1
1654187760000|2022-06-02 16:36:00|12764.5|12749.5|12771.9|12756.9|12771.9|12756.9|12764.5|12749.5|26
1654187770000|2022-06-02 16:36:10|12770.7|12755.7|12771.2|12756.2|12771.2|12756.2|12770.7|12755.7|10
1654187780000|2022-06-02 16:36:20|12767|12752|12767.8|12752.8|12768.3|12753.3|12766.8|12751.8|18
1654187790000|2022-06-02 16:36:30|12768.4|12753.4|12767.2|12752.2|12768.8|12753.8|12766.8|12751.8|3
1654187800000|2022-06-02 16:36:40|12767.9|12752.9|12766.4|12751.4|12767.9|12752.9|12764.7|12749.7|3
1654187810000|2022-06-02 16:36:50|12766.7|12751.7|12764.6|12749.6|12766.7|12751.7|12763.8|12748.8|7
1654187820000|2022-06-02 16:37:00|12764.8|12749.8|12765.1|12750.1|12768.1|12753.1|12764.8|12749.8|1
1654187830000|2022-06-02 16:37:10|12765.4|12750.4|12765.9|12750.9|12765.9|12750.9|12765.1|12750.1|3
1654187840000|2022-06-02 16:37:20|12766.6|12751.6|12767.3|12752.3|12767.3|12752.3|12766.1|12751.1|1
1654187850000|2022-06-02 16:37:30|12767.1|12752.1|12766.8|12751.8|12767.1|12752.1|12766.8|12751.8|2
1654187860000|2022-06-02 16:37:40|12767.9|12752.9|12763.8|12748.8|12767.9|12752.9|12763.1|12748.1|17
1654187870000|2022-06-02 16:37:50|12764.3|12749.3|12764.1|12749.1|12766.4|12751.4|12761.8|12746.8|11
1654187880000|2022-06-02 16:38:00|12764.4|12749.4|12765.6|12750.6|12766.1|12751.1|12764.4|12749.4|1
1654187890000|2022-06-02 16:38:10|12764.2|12749.2|12763.2|12748.2|12764.2|12749.2|12763.2|12748.2|0
1654187900000|2022-06-02 16:38:20|||||||||1
1654187910000|2022-06-02 16:38:30|12759.7|12744.7|12759.7|12744.7|12759.7|12744.7|12759.7|12744.7|1
1654187920000|2022-06-02 16:38:40|12759.2|12744.2|12754.9|12739.9|12759.2|12744.2|12754.9|12739.9|6
1654187930000|2022-06-02 16:38:50|12754.6|12739.6|12756.2|12741.2|12756.9|12741.9|12752.4|12737.4|6
1654187940000|2022-06-02 16:39:00|12756.7|12741.7|12756.2|12741.2|12757.1|12742.1|12756.1|12741.1|1
1654187950000|2022-06-02 16:39:10|12756.1|12741.1|12753.4|12738.4|12756.1|12741.1|12753.4|12738.4|3
1654187960000|2022-06-02 16:39:20|12753.7|12738.7|12753.4|12738.4|12753.8|12738.8|12753.1|12738.1|1
1654187970000|2022-06-02 16:39:30|12753.9|12738.9|12752.8|12737.8|12754.1|12739.1|12752.6|12737.6|7
1654187980000|2022-06-02 16:39:40|12753.1|12738.1|12750.9|12735.9|12753.3|12738.3|12750.9|12735.9|1
1654187990000|2022-06-02 16:39:50|12750.6|12735.6|12745.6|12730.6|12750.6|12735.6|12742.3|12727.3|14
1654188000000|2022-06-02 16:40:00|12746.3|12731.3|12746.1|12731.1|12746.8|12731.8|12746.1|12731.1|1
1654188010000|2022-06-02 16:40:10|12746|12731|12743.9|12728.9|12746|12731|12743.9|12728.9|3
1654188020000|2022-06-02 16:40:20|12745.9|12730.9|12745.9|12730.9|12745.9|12730.9|12745.9|12730.9|1
1654188030000|2022-06-02 16:40:30|12746.9|12731.9|12742.8|12727.8|12748|12733|12742.8|12727.8|7
1654188040000|2022-06-02 16:40:40|12743.9|12728.9|12747.4|12732.4|12748.3|12733.3|12743.9|12728.9|2
1654188050000|2022-06-02 16:40:50|12747.3|12732.3|12742.6|12727.6|12747.3|12732.3|12742.6|12727.6|4
1654188060000|2022-06-02 16:41:00|12743.6|12728.6|12742.6|12727.6|12745|12730|12742.3|12727.3|3
1654188070000|2022-06-02 16:41:10|12743.1|12728.1|12739.2|12724.2|12743.1|12728.1|12739.2|12724.2|1
1654188080000|2022-06-02 16:41:20|12738.7|12723.7|12738.7|12723.7|12738.7|12723.7|12738.7|12723.7|0
1654188110000|2022-06-02 16:41:50|12738.6|12723.6|12738.6|12723.6|12738.6|12723.6|12738.6|12723.6|1
1654188120000|2022-06-02 16:42:00|12738.3|12723.3|12737.7|12722.7|12738.3|12723.3|12737.7|12722.7|1
1654188130000|2022-06-02 16:42:10|12739.3|12724.3|12737.5|12722.5|12739.3|12724.3|12737.5|12722.5|4
1654188140000|2022-06-02 16:42:20|12737.3|12722.3|12735.8|12720.8|12737.7|12722.7|12735.4|12720.4|4
1654188150000|2022-06-02 16:42:30|12736.3|12721.3|12735|12720|12736.3|12721.3|12735|12720|2
1654188160000|2022-06-02 16:42:40|12734.3|12719.3|12733.6|12718.6|12734.3|12719.3|12733.6|12718.6|10
1654188170000|2022-06-02 16:42:50|12732.8|12717.8|12732.3|12717.3|12732.8|12717.8|12732.3|12717.3|0
1654188180000|2022-06-02 16:43:00|12732.1|12717.1|12732.1|12717.1|12732.3|12717.3|12732.1|12717.1|0
1654188190000|2022-06-02 16:43:10|||||||||1
1654188200000|2022-06-02 16:43:20|12737.5|12722.5|12738.3|12723.3|12738.8|12723.8|12737.5|12722.5|1
1654188210000|2022-06-02 16:43:30|12738.6|12723.6|12736.6|12721.6|12738.6|12723.6|12736.1|12721.1|5
1654188240000|2022-06-02 16:44:00|12738|12723|12733.8|12718.8|12738|12723|12733.8|12718.8|13
1654188250000|2022-06-02 16:44:10|12724.4|12709.4|12725.5|12710.5|12725.5|12710.5|12724.4|12709.4|13
1654188260000|2022-06-02 16:44:20|12726.2|12711.2|12724.5|12709.5|12726.2|12711.2|12724.5|12709.5|1
1654188270000|2022-06-02 16:44:30|12721.7|12706.7|12721.2|12706.2|12725|12710|12721|12706|2
1654188280000|2022-06-02 16:44:40|12721.5|12706.5|12722.2|12707.2|12722.2|12707.2|12721.5|12706.5|2
1654188290000|2022-06-02 16:44:50|12723.3|12708.3|12725.7|12710.7|12725.8|12710.8|12723.3|12708.3|12
1654188300000|2022-06-02 16:45:00|12725.3|12710.3|12729.5|12714.5|12729.5|12714.5|12725.3|12710.3|4
1654188310000|2022-06-02 16:45:10|12728.5|12713.5|12728.8|12713.8|12728.8|12713.8|12728.1|12713.1|0
1654188320000|2022-06-02 16:45:20|12729.3|12714.3|12729.3|12714.3|12729.3|12714.3|12729.3|12714.3|1
1654188330000|2022-06-02 16:45:30|12729.1|12714.1|12729.1|12714.1|12729.5|12714.5|12729.1|12714.1|1
1654188340000|2022-06-02 16:45:40|12729.8|12714.8|12730.1|12715.1|12730.1|12715.1|12729.8|12714.8|0
1654188360000|2022-06-02 16:46:00|12730|12715|12728|12713|12730.6|12715.6|12727.5|12712.5|4
1654188370000|2022-06-02 16:46:10|12727.8|12712.8|12732|12717|12732|12717|12727.8|12712.8|2
1654188380000|2022-06-02 16:46:20|12731.8|12716.8|12731.6|12716.6|12732|12717|12731.6|12716.6|1
1654188390000|2022-06-02 16:46:30|12731.3|12716.3|12733.8|12718.8|12733.8|12718.8|12731.3|12716.3|3
1654188400000|2022-06-02 16:46:40|12734.1|12719.1|12734.1|12719.1|12734.1|12719.1|12734.1|12719.1|2
1654188410000|2022-06-02 16:46:50|12734.3|12719.3|12734.3|12719.3|12734.3|12719.3|12734.3|12719.3|0
1654188420000|2022-06-02 16:47:00|12735.1|12720.1|12734.1|12719.1|12735.1|12720.1|12734|12719|3
1654188430000|2022-06-02 16:47:10|12735.6|12720.6|12734.1|12719.1|12736|12721|12733.3|12718.3|3
1654188450000|2022-06-02 16:47:30|12733.8|12718.8|12733.8|12718.8|12733.8|12718.8|12733.8|12718.8|0
1654188460000|2022-06-02 16:47:40|12734.1|12719.1|12734.1|12719.1|12734.1|12719.1|12734.1|12719.1|4
1654188470000|2022-06-02 16:47:50|12734.3|12719.3|12732.3|12717.3|12734.3|12719.3|12732.3|12717.3|1
1654188480000|2022-06-02 16:48:00|12731.6|12716.6|12731.8|12716.8|12731.8|12716.8|12731.6|12716.6|3
1654188490000|2022-06-02 16:48:10|12731.4|12716.4|12731.4|12716.4|12731.4|12716.4|12731.4|12716.4|1
1654188500000|2022-06-02 16:48:20|12730.9|12715.9|12731.1|12716.1|12731.1|12716.1|12730.9|12715.9|0
1654188510000|2022-06-02 16:48:30|12730.8|12715.8|12730.8|12715.8|12730.8|12715.8|12730.8|12715.8|1
1654188520000|2022-06-02 16:48:40|12731.1|12716.1|12727|12712|12731.1|12716.1|12726.5|12711.5|18
1654188530000|2022-06-02 16:48:50|12726.5|12711.5|12726.5|12711.5|12726.5|12711.5|12726.5|12711.5|1
1654188540000|2022-06-02 16:49:00|12726.1|12711.1|12726.5|12711.5|12726.5|12711.5|12726|12711|1
1654188550000|2022-06-02 16:49:10|12725.8|12710.8|12723.8|12708.8|12726.2|12711.2|12723.8|12708.8|2
1654188570000|2022-06-02 16:49:30|12724.5|12709.5|12724.5|12709.5|12724.5|12709.5|12724.5|12709.5|0
1654188580000|2022-06-02 16:49:40|12724.8|12709.8|12725|12710|12725|12710|12724.1|12709.1|6
1654188590000|2022-06-02 16:49:50|12724.1|12709.1|12722.8|12707.8|12725|12710|12722.8|12707.8|0
1654188600000|2022-06-02 16:50:00|12722.5|12707.5|12722.4|12707.4|12722.8|12707.8|12722|12707|4
1654188610000|2022-06-02 16:50:10|12723.5|12708.5|12722|12707|12723.5|12708.5|12722|12707|2
1654188620000|2022-06-02 16:50:20|12721.3|12706.3|12718.3|12703.3|12721.3|12706.3|12718.3|12703.3|3
1654188630000|2022-06-02 16:50:30|12718.1|12703.1|12718.3|12703.3|12718.3|12703.3|12718.1|12703.1|0
1654188640000|2022-06-02 16:50:40|12717.3|12702.3|12716.6|12701.6|12717.3|12702.3|12716.6|12701.6|1
1654188650000|2022-06-02 16:50:50|12716.5|12701.5|12716.5|12701.5|12716.5|12701.5|12716.5|12701.5|0
1654188660000|2022-06-02 16:51:00|12716.1|12701.1|12712.1|12697.1|12716.3|12701.3|12712.1|12697.1|3
1654188670000|2022-06-02 16:51:10|12715.5|12700.5|12718.6|12703.6|12719.3|12704.3|12715.5|12700.5|4
1654188680000|2022-06-02 16:51:20|12718.3|12703.3|12718.1|12703.1|12718.3|12703.3|12718.1|12703.1|2
1654188690000|2022-06-02 16:51:30|12718.3|12703.3|12720.1|12705.1|12720.1|12705.1|12718.1|12703.1|2
1654188700000|2022-06-02 16:51:40|12720.8|12705.8|12719.6|12704.6|12720.8|12705.8|12718.6|12703.6|4
1654188710000|2022-06-02 16:51:50|12720|12705|12720|12705|12720|12705|12720|12705|1
1654188720000|2022-06-02 16:52:00|12721.3|12706.3|12724.4|12709.4|12724.4|12709.4|12721.3|12706.3|4
1654188730000|2022-06-02 16:52:10|12725.1|12710.1|12729.9|12714.9|12729.9|12714.9|12725.1|12710.1|4
1654188740000|2022-06-02 16:52:20|12730.8|12715.8|12731.1|12716.1|12731.1|12716.1|12730.8|12715.8|0
1654188750000|2022-06-02 16:52:30|12730.9|12715.9|12730.9|12715.9|12730.9|12715.9|12730.9|12715.9|0
1654188760000|2022-06-02 16:52:40|12731.1|12716.1|12725.1|12710.1|12731.1|12716.1|12725.1|12710.1|3
1654188770000|2022-06-02 16:52:50|12724.6|12709.6|12724.7|12709.7|12724.7|12709.7|12724.6|12709.6|0
1654188780000|2022-06-02 16:53:00|12725.9|12710.9|12723.6|12708.6|12728.4|12713.4|12722.2|12707.2|7
1654188790000|2022-06-02 16:53:10|12724.1|12709.1|12726.6|12711.6|12727.6|12712.6|12724.1|12709.1|6
1654188800000|2022-06-02 16:53:20|12726.8|12711.8|12727.6|12712.6|12727.6|12712.6|12726.8|12711.8|0
1654188810000|2022-06-02 16:53:30|12725.9|12710.9|12721.3|12706.3|12727.5|12712.5|12721.3|12706.3|5
1654188820000|2022-06-02 16:53:40|12722.3|12707.3|12722.5|12707.5|12722.5|12707.5|12722.3|12707.3|0
1654188830000|2022-06-02 16:53:50|12722.8|12707.8|12721.6|12706.6|12722.8|12707.8|12721.6|12706.6|2
1654188840000|2022-06-02 16:54:00|12721.8|12706.8|12723.3|12708.3|12724|12709|12721.6|12706.6|0
1654188850000|2022-06-02 16:54:10|12724.5|12709.5|12724.5|12709.5|12724.5|12709.5|12724.5|12709.5|0
1654188860000|2022-06-02 16:54:20|12724.6|12709.6|12725.3|12710.3|12725.8|12710.8|12723.5|12708.5|5
1654188870000|2022-06-02 16:54:30|12725.1|12710.1|12725.1|12710.1|12725.5|12710.5|12725|12710|7
1654188880000|2022-06-02 16:54:40|12724.8|12709.8|12724.8|12709.8|12724.8|12709.8|12724.8|12709.8|0
1654188890000|2022-06-02 16:54:50|12724.3|12709.3|12724.3|12709.3|12724.3|12709.3|12724.3|12709.3|1
1654188900000|2022-06-02 16:55:00|12725.9|12710.9|12731.2|12716.2|12731.2|12716.2|12725.9|12710.9|28
1654188910000|2022-06-02 16:55:10|12734|12719|12730.5|12715.5|12739.5|12724.5|12730.5|12715.5|2
1654188930000|2022-06-02 16:55:30|12734.2|12719.2|12734.2|12719.2|12734.2|12719.2|12734.2|12719.2|0
1654188950000|2022-06-02 16:55:50|12734.1|12719.1|12734.1|12719.1|12734.1|12719.1|12734.1|12719.1|0
1654188960000|2022-06-02 16:56:00|12736.1|12721.1|12731.9|12706.9|12738.9|12723.9|12722.4|12706.9|8
1654188970000|2022-06-02 16:56:10|12734.3|12709.3|12734.9|12709.9|12734.9|12709.9|12734.3|12709.3|0
1654188980000|2022-06-02 16:56:20|12727.9|12712.9|12726.6|12711.6|12727.9|12712.9|12726.6|12711.6|0
1654188990000|2022-06-02 16:56:30|12726.2|12711.2|12725.2|12710.2|12726.2|12711.2|12725.2|12710.2|5
1654189000000|2022-06-02 16:56:40|12725.1|12710.1|12722|12707|12725.1|12710.1|12722|12707|0
1654189010000|2022-06-02 16:56:50|12721.7|12706.7|12722.2|12707.2|12722.4|12707.4|12721.7|12706.7|0
1654189020000|2022-06-02 16:57:00|12721.7|12706.7|12724.7|12709.7|12724.7|12709.7|12721.7|12706.7|3
1654189030000|2022-06-02 16:57:10|12725.5|12710.5|12725.9|12710.9|12725.9|12710.9|12725.5|12710.5|2
1654189040000|2022-06-02 16:57:20|12725.7|12710.7|12707|12692|12725.7|12710.7|12702.8|12687.8|14
1654189050000|2022-06-02 16:57:30|12707.3|12692.3|12708.3|12693.3|12710.3|12695.3|12706.3|12691.3|9
1654189060000|2022-06-02 16:57:40|12709.7|12694.7|12709.1|12694.1|12710|12695|12707.6|12692.6|1
1654189070000|2022-06-02 16:57:50|12708.8|12693.8|12708.5|12693.5|12708.8|12693.8|12707.5|12692.5|0
1654189080000|2022-06-02 16:58:00|12709.1|12694.1|12709.3|12694.3|12709.3|12694.3|12709.1|12694.1|2
1654189090000|2022-06-02 16:58:10|12709.1|12694.1|12708.1|12693.1|12709.1|12694.1|12708.1|12693.1|1
1654189100000|2022-06-02 16:58:20|12711.6|12696.6|12712.3|12697.3|12712.3|12697.3|12711.6|12696.6|0
1654189110000|2022-06-02 16:58:30|12713.9|12698.9|12714.3|12699.3|12715.1|12700.1|12713.4|12698.4|4
1654189120000|2022-06-02 16:58:40|12714.8|12699.8|12715|12700|12715|12700|12714.8|12699.8|3
1654189130000|2022-06-02 16:58:50|12725.6|12700.6|12719.9|12704.9|12725.6|12705.8|12718.5|12700.6|2
1654189140000|2022-06-02 16:59:00|12722|12707|12722.5|12707.5|12723|12708|12721.3|12706.3|2
1654189150000|2022-06-02 16:59:10|12723|12708|12724.3|12709.3|12724.3|12709.3|12722.6|12707.6|1
1654189160000|2022-06-02 16:59:20|12713.6|12698.6|12715.3|12700.3|12715.8|12700.8|12712.1|12697.1|20
1654189170000|2022-06-02 16:59:30|12714.3|12699.3|12712.6|12697.6|12714.3|12699.3|12712.6|12697.6|0
1654189180000|2022-06-02 16:59:40|12712.9|12697.9|12713.3|12698.3|12713.3|12698.3|12712.9|12697.9|1
1654189190000|2022-06-02 16:59:50|12712.4|12697.4|12713.1|12698.1|12713.1|12698.1|12712.4|12697.4|0
1654189200000|2022-06-02 17:00:00|12712.9|12697.9|12713.1|12698.1|12713.3|12698.3|12712.9|12697.9|1
1654189210000|2022-06-02 17:00:10|12713.6|12698.6|12713.6|12698.6|12713.6|12698.6|12713.6|12698.6|0
1654189220000|2022-06-02 17:00:20|12713.8|12698.8|12714|12699|12714.3|12699.3|12711.6|12696.6|8
1654189230000|2022-06-02 17:00:30|12713.3|12698.3|12712.3|12697.3|12714.6|12699.6|12712.3|12697.3|7
1654189240000|2022-06-02 17:00:40|12712.2|12697.2|12713.7|12698.7|12713.7|12698.7|12712.2|12697.2|4
1654189250000|2022-06-02 17:00:50|12712.9|12697.9|12711.2|12696.2|12712.9|12697.9|12711.2|12696.2|4
1654189260000|2022-06-02 17:01:00|12711.5|12696.5|12711.5|12696.5|12712.4|12697.4|12711.5|12696.5|0
1654189270000|2022-06-02 17:01:10|12711.7|12696.7|12711.7|12696.7|12711.7|12696.7|12711.7|12696.7|0
1654189280000|2022-06-02 17:01:20|12711.5|12696.5|12708.4|12693.4|12711.5|12696.5|12708.4|12693.4|0
1654189290000|2022-06-02 17:01:30|12707.9|12692.9|12707.9|12692.9|12707.9|12692.9|12707.9|12692.9|0
1654189300000|2022-06-02 17:01:40|12707.8|12692.8|12707.8|12692.8|12707.8|12692.8|12707.8|12692.8|1
1654189310000|2022-06-02 17:01:50|12708.7|12693.7|12710.5|12695.5|12710.5|12695.5|12708.7|12693.7|0
1654189320000|2022-06-02 17:02:00|12710.4|12695.4|12708.2|12693.2|12710.4|12695.4|12707.8|12692.8|0
1654189330000|2022-06-02 17:02:10|12707.5|12692.5|12705|12690|12707.5|12692.5|12705|12690|3
1654189340000|2022-06-02 17:02:20|12705.2|12690.2|12705.2|12690.2|12705.2|12690.2|12705.2|12690.2|0
1654189350000|2022-06-02 17:02:30|12704.4|12689.4|12702.9|12687.9|12704.4|12689.4|12702.9|12687.9|1
1654189360000|2022-06-02 17:02:40|12703.7|12688.7|12704.2|12689.2|12704.8|12689.8|12703.7|12688.7|2
1654189370000|2022-06-02 17:02:50|12704.4|12689.4|12705|12690|12705|12690|12702.5|12687.5|0
1654189380000|2022-06-02 17:03:00|12705.4|12690.4|12702.3|12687.3|12705.4|12690.4|12701.5|12686.5|10
1654189390000|2022-06-02 17:03:10|12704|12689|12701.6|12686.6|12704|12689|12701.6|12686.6|6
1654189400000|2022-06-02 17:03:20|12700.6|12685.6|12700.6|12685.6|12700.6|12685.6|12700.3|12685.3|2
1654189410000|2022-06-02 17:03:30|12698.6|12683.6|12696.6|12681.6|12698.6|12683.6|12696.6|12681.6|0
1654189420000|2022-06-02 17:03:40|12696.2|12681.2|12693.3|12678.3|12696.2|12681.2|12693.3|12678.3|2
1654189430000|2022-06-02 17:03:50|12693.1|12678.1|12692.8|12677.8|12693.1|12678.1|12692.8|12677.8|0
1654189440000|2022-06-02 17:04:00|12693.1|12678.1|12692.6|12677.6|12693.3|12678.3|12692.6|12677.6|1
1654189450000|2022-06-02 17:04:10|12692.8|12677.8|12699.1|12684.1|12699.1|12684.1|12692.8|12677.8|2
1654189460000|2022-06-02 17:04:20|12696|12681|12695.6|12680.6|12696|12681|12695.3|12680.3|2
1654189470000|2022-06-02 17:04:30|12695.3|12680.3|12694.6|12679.6|12695.6|12680.6|12694.6|12679.6|1
1654189480000|2022-06-02 17:04:40|12694|12679|12686.8|12671.8|12694|12679|12686.3|12671.3|9
1654189490000|2022-06-02 17:04:50|12687.3|12672.3|12686.8|12671.8|12687.5|12672.5|12685.3|12670.3|3
1654189500000|2022-06-02 17:05:00|12685.8|12670.8|12686.4|12671.4|12686.6|12671.6|12681.6|12666.6|19
1654189510000|2022-06-02 17:05:10|12687.4|12672.4|12694|12679|12697.7|12679|12687.4|12672.4|2
1654189520000|2022-06-02 17:05:20|12695.7|12680.7|12695.4|12680.4|12696.2|12681.2|12695|12680|0
1654189530000|2022-06-02 17:05:30|12695.2|12680.2|12695.2|12680.2|12695.2|12680.2|12695.2|12680.2|0
1654189540000|2022-06-02 17:05:40|12696.2|12681.2|12696.4|12681.4|12696.4|12681.4|12696.2|12681.2|0
1654189550000|2022-06-02 17:05:50|12696.7|12681.7|12698.5|12683.5|12698.5|12683.5|12696.7|12681.7|2
1654189560000|2022-06-02 17:06:00|12698.9|12683.9|12700.7|12685.7|12700.7|12685.7|12698.9|12683.9|1
1654189580000|2022-06-02 17:06:20|||||||||1
1654189600000|2022-06-02 17:06:40|12699.9|12684.9|12698.4|12683.4|12699.9|12684.9|12698.2|12683.2|3
1654189610000|2022-06-02 17:06:50|12698.2|12683.2|12698.4|12683.4|12698.4|12683.4|12698.2|12683.2|2
1654189620000|2022-06-02 17:07:00|12698.3|12683.3|12698.3|12683.3|12698.3|12683.3|12698.3|12683.3|0
1654189630000|2022-06-02 17:07:10|12698.7|12683.7|12698.7|12683.7|12698.7|12683.7|12698.7|12683.7|0
1654189640000|2022-06-02 17:07:20|12698.8|12683.8|12698|12683|12699|12684|12697.2|12682.2|4
1654189650000|2022-06-02 17:07:30|12697.6|12682.6|12697.6|12682.6|12697.6|12682.6|12697.6|12682.6|3
1654189660000|2022-06-02 17:07:40|12697.5|12682.5|12696|12681|12697.5|12682.5|12696|12681|0
1654189670000|2022-06-02 17:07:50|12694.2|12679.2|12694.3|12679.3|12694.7|12679.7|12693.9|12678.9|3
1654189680000|2022-06-02 17:08:00|12694.2|12679.2|12692.9|12677.9|12694.2|12679.2|12692.9|12677.9|0
1654189690000|2022-06-02 17:08:10|12692.5|12677.5|12691.9|12676.9|12692.5|12677.5|12691.9|12676.9|0
1654189700000|2022-06-02 17:08:20|12692.7|12677.7|12689.9|12674.9|12692.7|12677.7|12689.9|12674.9|3
1654189710000|2022-06-02 17:08:30|12690|12675|12690.9|12675.9|12691.9|12676.9|12689.7|12674.7|1
1654189720000|2022-06-02 17:08:40|12691|12676|12690.2|12675.2|12691|12676|12690.2|12675.2|0
1654189730000|2022-06-02 17:08:50|12690.7|12675.7|12695.5|12680.5|12695.5|12680.5|12690.7|12675.7|1
1654189740000|2022-06-02 17:09:00|12695.9|12680.9|12696.4|12681.4|12696.7|12681.7|12695.4|12680.4|6
1654189760000|2022-06-02 17:09:20|12696.6|12681.6|12696.6|12681.6|12696.6|12681.6|12696.6|12681.6|0
1654189770000|2022-06-02 17:09:30|12695.6|12680.6|12679.5|12664.5|12695.6|12680.6|12679.5|12664.5|16
1654189780000|2022-06-02 17:09:40|12684|12669|12684|12669|12684|12669|12684|12669|3
1654189790000|2022-06-02 17:09:50|12684.7|12669.7|12684.7|12669.7|12684.7|12669.7|12684.7|12669.7|0
1654189800000|2022-06-02 17:10:00|12685.9|12670.9|12687|12672|12687|12672|12685.9|12670.9|0
1654189810000|2022-06-02 17:10:10|12687.7|12672.7|12687.8|12672.8|12687.8|12672.8|12687.7|12672.7|0
1654189820000|2022-06-02 17:10:20|12688.7|12673.7|12688.7|12673.7|12688.7|12673.7|12688.7|12673.7|0
1654189830000|2022-06-02 17:10:30|12688.3|12673.3|12687.5|12672.5|12688.3|12673.3|12687.5|12672.5|5
1654189840000|2022-06-02 17:10:40|12687.8|12672.8|12687.8|12672.8|12687.8|12672.8|12687.8|12672.8|0
1654189860000|2022-06-02 17:11:00|12666.9|12651.9|12668.4|12653.4|12668.4|12653.4|12664.1|12649.1|13
1654189870000|2022-06-02 17:11:10|12669.9|12654.9|12673.6|12658.6|12673.6|12658.6|12669.9|12654.9|0
1654189880000|2022-06-02 17:11:20|12670.9|12655.9|12669.6|12654.6|12670.9|12655.9|12669.6|12654.6|0
1654189890000|2022-06-02 17:11:30|12670.1|12655.1|12675.5|12660.5|12675.5|12660.5|12670.1|12655.1|1
1654189900000|2022-06-02 17:11:40|12675.1|12660.1|12675.1|12660.1|12675.1|12660.1|12675.1|12660.1|0
1654189910000|2022-06-02 17:11:50|12674.8|12659.8|12675|12660|12675|12660|12674.6|12659.6|3
1654189920000|2022-06-02 17:12:00|12675.4|12660.4|12678.3|12663.3|12678.3|12663.3|12675.4|12660.4|5
1654189930000|2022-06-02 17:12:10|12678.6|12663.6|12678|12663|12678.6|12663.6|12678|12663|0
1654189940000|2022-06-02 17:12:20|12678.3|12663.3|12678.3|12663.3|12678.3|12663.3|12678.3|12663.3|0
1654189950000|2022-06-02 17:12:30|12678.8|12663.8|12678.1|12663.1|12678.8|12663.8|12678.1|12663.1|1
1654189960000|2022-06-02 17:12:40|12678|12663|12676.5|12661.5|12678|12663|12676.5|12661.5|3
1654189970000|2022-06-02 17:12:50|12675.1|12660.1|12675.6|12660.6|12675.6|12660.6|12675.1|12660.1|1
1654189980000|2022-06-02 17:13:00|12675.3|12660.3|12678.3|12663.3|12678.3|12663.3|12675.3|12660.3|1
1654189990000|2022-06-02 17:13:10|12677.8|12662.8|12677.8|12662.8|12678.3|12663.3|12677.8|12662.8|2
1654190000000|2022-06-02 17:13:20|12678.5|12663.5|12680.3|12665.3|12680.8|12665.8|12678.5|12663.5|1
1654190010000|2022-06-02 17:13:30|12680.6|12665.6|12681.1|12666.1|12681.1|12666.1|12680.6|12665.6|1
1654190020000|2022-06-02 17:13:40|12681.6|12666.6|12667.1|12652.1|12683.3|12668.3|12666.4|12651.4|12
1654190030000|2022-06-02 17:13:50|12672.1|12657.1|12678.5|12663.5|12678.8|12663.8|12672.1|12657.1|4
1654190040000|2022-06-02 17:14:00|12678.8|12663.8|12671.8|12656.8|12679.6|12664.6|12666.7|12651.7|16
1654190050000|2022-06-02 17:14:10|12678.9|12653.9|12676.7|12661.7|12678.9|12661.7|12675.1|12653.9|4
1654190060000|2022-06-02 17:14:20|12676.9|12661.9|12676.7|12661.7|12676.9|12661.9|12676.7|12661.7|0
1654190070000|2022-06-02 17:14:30|12676.4|12661.4|12676.4|12661.4|12676.4|12661.4|12676.4|12661.4|0
1654190080000|2022-06-02 17:14:40|12677.1|12662.1|12678.5|12663.5|12678.5|12663.5|12677.1|12662.1|0
1654190100000|2022-06-02 17:15:00|12677.7|12662.7|12677.4|12662.4|12678|12663|12677.4|12662.4|2
1654190110000|2022-06-02 17:15:10|12676.5|12661.5|12676.2|12661.2|12676.5|12661.5|12673.5|12658.5|7
1654190120000|2022-06-02 17:15:20|12675.2|12660.2|12677.5|12662.5|12677.7|12662.7|12672.4|12657.4|12
1654190130000|2022-06-02 17:15:30|12678.3|12663.3|12686.5|12671.5|12686.5|12671.5|12678.3|12663.3|6
1654190140000|2022-06-02 17:15:40|12678.4|12663.4|12688.1|12663.1|12688.1|12670.2|12676.3|12660.6|20
1654190150000|2022-06-02 17:15:50|12686.7|12661.7|12679.9|12664.9|12686.7|12665.8|12679.9|12661.7|1
1654190160000|2022-06-02 17:16:00|12679.8|12664.8|12679.9|12664.9|12679.9|12664.9|12679.8|12664.8|1
1654190170000|2022-06-02 17:16:10|12678.9|12663.9|12678.9|12663.9|12679.1|12664.1|12678.9|12663.9|0
1654190180000|2022-06-02 17:16:20|12678.7|12663.7|12678.6|12663.6|12679.1|12664.1|12678.6|12663.6|1
1654190190000|2022-06-02 17:16:30|12678.9|12663.9|12678.8|12663.8|12678.9|12663.9|12678.8|12663.8|1
1654190200000|2022-06-02 17:16:40|12679.1|12664.1|12683.6|12668.6|12683.6|12668.6|12678.6|12663.6|2
1654190210000|2022-06-02 17:16:50|12682.8|12667.8|12682.4|12667.4|12682.8|12667.8|12682.4|12667.4|1
1654190220000|2022-06-02 17:17:00|12683.1|12668.1|12689.4|12674.4|12689.4|12674.4|12683.1|12668.1|1
1654190230000|2022-06-02 17:17:10|12689.6|12674.6|12689.8|12674.8|12690.1|12675.1|12689.6|12674.6|1
1654190240000|2022-06-02 17:17:20|12689.6|12674.6|12689.3|12674.3|12689.6|12674.6|12688.9|12673.9|3
1654190250000|2022-06-02 17:17:30|12689.4|12674.4|12689.4|12674.4|12689.4|12674.4|12689.4|12674.4|1
1654190260000|2022-06-02 17:17:40|12689.3|12674.3|12689.1|12674.1|12689.3|12674.3|12688.8|12673.8|1
1654190270000|2022-06-02 17:17:50|12688.3|12673.3|12692.4|12677.4|12692.4|12677.4|12688.1|12673.1|6
1654190280000|2022-06-02 17:18:00|12692.7|12677.7|12697.6|12682.6|12697.6|12682.6|12692.6|12677.6|1
1654190290000|2022-06-02 17:18:10|12697.7|12682.7|12697.7|12682.7|12697.7|12682.7|12697.7|12682.7|0
1654190300000|2022-06-02 17:18:20|12699.9|12684.9|12700.9|12685.9|12700.9|12685.9|12699.9|12684.9|3
1654190310000|2022-06-02 17:18:30|12701.2|12686.2|12685.2|12660.2|12701.2|12686.2|12678.1|12660.2|15
1654190320000|2022-06-02 17:18:40|12685.5|12660.5|12689.7|12674.7|12689.7|12674.7|12681|12660.5|17
1654190340000|2022-06-02 17:19:00|12691.3|12676.3|12690.8|12675.8|12691.3|12676.3|12690.8|12675.8|1
1654190350000|2022-06-02 17:19:10|12690.2|12675.2|12690.2|12675.2|12690.2|12675.2|12690.2|12675.2|2
1654190360000|2022-06-02 17:19:20|12690|12675|12690.5|12675.5|12690.5|12675.5|12690|12675|1
1654190370000|2022-06-02 17:19:30|12690.7|12675.7|12686.7|12671.7|12691.2|12676.2|12686.7|12671.7|5
1654190380000|2022-06-02 17:19:40|12686.9|12671.9|12685.2|12670.2|12686.9|12671.9|12685.2|12670.2|0
1654190390000|2022-06-02 17:19:50|12685|12670|12684.2|12669.2|12685|12670|12684.2|12669.2|1
1654190400000|2022-06-02 17:20:00|||||||||4
1654190410000|2022-06-02 17:20:10|12684.3|12669.3|12684.3|12669.3|12684.5|12669.5|12684.2|12669.2|0
1654190420000|2022-06-02 17:20:20|12684.5|12669.5|12685|12670|12685.2|12670.2|12684.3|12669.3|2
1654190430000|2022-06-02 17:20:30|12684.5|12669.5|12682.5|12667.5|12684.5|12669.5|12682.3|12667.3|2
1654190450000|2022-06-02 17:20:50|12682.6|12667.6|12682.6|12667.6|12682.6|12667.6|12682.6|12667.6|1
1654190460000|2022-06-02 17:21:00|12682.5|12667.5|12684.6|12669.6|12684.6|12669.6|12682.5|12667.5|2
1654190480000|2022-06-02 17:21:20|12683.3|12668.3|12684.9|12669.9|12685.5|12670.5|12683.3|12668.3|4
1654190490000|2022-06-02 17:21:30|12685.5|12670.5|12686|12671|12686|12671|12685.5|12670.5|1
1654190500000|2022-06-02 17:21:40|12685.5|12670.5|12685.5|12670.5|12685.5|12670.5|12685.5|12670.5|0
1654190510000|2022-06-02 17:21:50|12686.6|12671.6|12690.3|12675.3|12690.3|12675.3|12686.6|12671.6|1
1654190520000|2022-06-02 17:22:00|12691.8|12676.8|12691.8|12676.8|12691.8|12676.8|12691.8|12676.8|2
1654190530000|2022-06-02 17:22:10|12690.6|12675.6|12689.3|12674.3|12690.6|12675.6|12688.3|12673.3|1
1654190540000|2022-06-02 17:22:20|12688|12673|12685.3|12670.3|12688.1|12673.1|12684.9|12669.9|6
1654190550000|2022-06-02 17:22:30|12683.6|12668.6|12677.3|12662.3|12685.8|12670.8|12677.3|12662.3|9
1654190560000|2022-06-02 17:22:40|12677.1|12662.1|12677.1|12662.1|12677.5|12662.5|12676.8|12661.8|0
1654190570000|2022-06-02 17:22:50|12677.5|12662.5|12677.5|12662.5|12677.5|12662.5|12677.5|12662.5|1
1654190580000|2022-06-02 17:23:00|12678.3|12663.3|12677.6|12662.6|12678.3|12663.3|12677.3|12662.3|2
1654190590000|2022-06-02 17:23:10|12677.1|12662.1|12677.6|12662.6|12677.6|12662.6|12676.6|12661.6|1
1654190610000|2022-06-02 17:23:30|12678|12663|12677.8|12662.8|12678|12663|12677.8|12662.8|6
1654190620000|2022-06-02 17:23:40|12677.3|12662.3|12677.1|12662.1|12677.3|12662.3|12677.1|12662.1|0
1654190630000|2022-06-02 17:23:50|12676.8|12661.8|12677.8|12662.8|12677.8|12662.8|12676.8|12661.8|1
1654190640000|2022-06-02 17:24:00|12677.4|12662.4|12679.6|12664.6|12680.1|12665.1|12677.4|12662.4|3
1654190650000|2022-06-02 17:24:10|12679.8|12664.8|12678.6|12663.6|12679.8|12664.8|12678.6|12663.6|2
1654190660000|2022-06-02 17:24:20|12677.6|12662.6|12679.3|12664.3|12679.3|12664.3|12677.6|12662.6|3
1654190670000|2022-06-02 17:24:30|12678.3|12663.3|12676.1|12661.1|12678.3|12663.3|12676.1|12661.1|0
1654190680000|2022-06-02 17:24:40|12675.7|12660.7|12675.2|12660.2|12675.7|12660.7|12675.2|12660.2|0
1654190690000|2022-06-02 17:24:50|12676.6|12661.6|12678.7|12663.7|12678.9|12663.9|12676.6|12661.6|3
1654190700000|2022-06-02 17:25:00|12679.1|12664.1|12680.7|12665.7|12680.9|12665.9|12679.1|12664.1|4
1654190730000|2022-06-02 17:25:30|12681.1|12666.1|12680.7|12665.7|12681.1|12666.1|12680.6|12665.6|5
1654190740000|2022-06-02 17:25:40|12679.7|12664.7|12679.7|12664.7|12679.7|12664.7|12679.7|12664.7|0
1654190750000|2022-06-02 17:25:50|12679.5|12664.5|12683|12668|12683.5|12668.5|12679.5|12664.5|4
1654190760000|2022-06-02 17:26:00|12683.2|12668.2|12682.7|12667.7|12683.5|12668.5|12682.2|12667.2|2
1654190770000|2022-06-02 17:26:10|12682.9|12667.9|12683.2|12668.2|12683.2|12668.2|12682.7|12667.7|1
1654190790000|2022-06-02 17:26:30|12683.5|12668.5|12683.4|12668.4|12683.5|12668.5|12683.4|12668.4|1
1654190800000|2022-06-02 17:26:40|12683.1|12668.1|12683.1|12668.1|12683.1|12668.1|12683.1|12668.1|1
1654190810000|2022-06-02 17:26:50|12683.4|12668.4|12679.9|12664.9|12683.4|12668.4|12678.5|12663.5|3
1654190820000|2022-06-02 17:27:00|12680.2|12665.2|12680.4|12665.4|12680.4|12665.4|12680.2|12665.2|2
1654190830000|2022-06-02 17:27:10|12680.7|12665.7|12680.9|12665.9|12681|12666|12680.7|12665.7|6
1654190850000|2022-06-02 17:27:30|12681|12666|12669.5|12654.5|12681.4|12666.4|12669.5|12654.5|3
1654190860000|2022-06-02 17:27:40|12669.7|12654.7|12669.7|12654.7|12669.7|12654.7|12669.5|12654.5|1
1654190870000|2022-06-02 17:27:50|12670.2|12655.2|12670.2|12655.2|12670.2|12655.2|12670.2|12655.2|0
1654190880000|2022-06-02 17:28:00|12670.5|12655.5|12682.2|12667.2|12682.2|12667.2|12670.5|12655.5|6
1654190890000|2022-06-02 17:28:10|12681.7|12666.7|12676.5|12661.5|12682.7|12667.7|12673.5|12658.5|3
1654190900000|2022-06-02 17:28:20|12676.3|12661.3|12674.7|12659.7|12676.3|12661.3|12672.5|12657.5|2
1654190910000|2022-06-02 17:28:30|12674.5|12659.5|12674.8|12659.8|12674.8|12659.8|12674.5|12659.5|1
1654190920000|2022-06-02 17:28:40|12675.2|12660.2|12671|12656|12675.2|12660.2|12671|12656|0
1654190940000|2022-06-02 17:29:00|12671.9|12656.9|12671.9|12656.9|12671.9|12656.9|12671.9|12656.9|1
1654190950000|2022-06-02 17:29:10|12673.6|12658.6|12673.6|12658.6|12673.6|12658.6|12673.6|12658.6|1
1654190960000|2022-06-02 17:29:20|12675.3|12660.3|12678.5|12663.5|12678.5|12663.5|12675.3|12660.3|1
1654190970000|2022-06-02 17:29:30|12678.1|12663.1|12677.1|12662.1|12678.5|12663.5|12677|12662|6
1654190980000|2022-06-02 17:29:40|12677.3|12662.3|12677|12662|12677.5|12662.5|12677|12662|2
1654190990000|2022-06-02 17:29:50|12677.3|12662.3|12677.3|12662.3|12677.3|12662.3|12677.3|12662.3|1
1654191000000|2022-06-02 17:30:00|12677.6|12662.6|12681|12666|12681.5|12666.5|12677.3|12662.3|6
1654191010000|2022-06-02 17:30:10|12680.9|12665.9|12680.9|12665.9|12680.9|12665.9|12680.9|12665.9|0
1654191030000|2022-06-02 17:30:30|12681.1|12666.1|12682.6|12667.6|12682.6|12667.6|12681.1|12666.1|5
1654191040000|2022-06-02 17:30:40|12683.1|12668.1|12683|12668|12683.1|12668.1|12683|12668|0
1654191050000|2022-06-02 17:30:50|12682.8|12667.8|12683|12668|12683.5|12668.5|12682.5|12667.5|4
1654191060000|2022-06-02 17:31:00|12682.8|12667.8|12676.1|12661.1|12683.1|12668.1|12669.8|12654.8|21
1654191070000|2022-06-02 17:31:10|12676.6|12661.6|12677.3|12662.3|12677.3|12662.3|12676.6|12661.6|2
1654191080000|2022-06-02 17:31:20|12678.1|12663.1|12678.1|12663.1|12678.1|12663.1|12678.1|12663.1|0
1654191090000|2022-06-02 17:31:30|12676.8|12661.8|12676.8|12661.8|12676.8|12661.8|12676.8|12661.8|0
1654191100000|2022-06-02 17:31:40|12678.5|12663.5|12678.5|12663.5|12678.5|12663.5|12678.5|12663.5|0
1654191110000|2022-06-02 17:31:50|12677.8|12662.8|12677.8|12662.8|12677.8|12662.8|12677.8|12662.8|1
1654191120000|2022-06-02 17:32:00|12677.1|12662.1|12676.9|12661.9|12677.1|12662.1|12676.9|12661.9|1
1654191130000|2022-06-02 17:32:10|12676.6|12661.6|12677.1|12662.1|12677.1|12662.1|12676.6|12661.6|1
1654191140000|2022-06-02 17:32:20|12677.3|12662.3|12675.8|12660.8|12677.8|12662.8|12675.8|12660.8|2
1654191150000|2022-06-02 17:32:30|12675.3|12660.3|12674.8|12659.8|12675.3|12660.3|12674.8|12659.8|1
1654191160000|2022-06-02 17:32:40|12674.3|12659.3|12676.1|12661.1|12676.1|12661.1|12674.3|12659.3|1
1654191170000|2022-06-02 17:32:50|12682.4|12667.4|12683.9|12668.9|12683.9|12668.9|12682.4|12667.4|1
1654191180000|2022-06-02 17:33:00|12684.4|12669.4|12686.6|12671.6|12686.6|12671.6|12684.4|12669.4|5
1654191190000|2022-06-02 17:33:10|12686.2|12671.2|12686.2|12671.2|12686.2|12671.2|12686.2|12671.2|2
1654191200000|2022-06-02 17:33:20|12682.7|12667.7|12682.2|12667.2|12682.7|12667.7|12682.2|12667.2|0
1654191210000|2022-06-02 17:33:30|12681.7|12666.7|12682.3|12667.3|12686.7|12671.7|12680|12665|15
1654191220000|2022-06-02 17:33:40|12682.5|12667.5|12683.8|12668.8|12683.8|12668.8|12682.5|12667.5|5
1654191230000|2022-06-02 17:33:50|12686|12671|12686.4|12671.4|12686.4|12671.4|12686|12671|0
1654191240000|2022-06-02 17:34:00|12686.2|12671.2|12686.4|12671.4|12686.4|12671.4|12685.7|12670.7|5
1654191250000|2022-06-02 17:34:10|12686|12671|12686|12671|12686|12671|12686|12671|2
1654191260000|2022-06-02 17:34:20|12686.7|12671.7|12686.5|12671.5|12686.7|12671.7|12686.5|12671.5|1
1654191280000|2022-06-02 17:34:40|12686.9|12671.9|12687.2|12672.2|12688|12673|12686.4|12671.4|2
1654191290000|2022-06-02 17:34:50|12687.4|12672.4|12687.3|12672.3|12687.8|12672.8|12686.5|12671.5|1
1654191300000|2022-06-02 17:35:00|12687.5|12672.5|12687.3|12672.3|12687.5|12672.5|12687.3|12672.3|1
1654191310000|2022-06-02 17:35:10|12686.3|12671.3|12686|12671|12686.3|12671.3|12685.8|12670.8|7
1654191320000|2022-06-02 17:35:20|12685.5|12670.5|12686|12671|12686|12671|12685.5|12670.5|2
1654191330000|2022-06-02 17:35:30|12686.3|12671.3|12679|12664|12686.3|12671.3|12679|12664|6
1654191340000|2022-06-02 17:35:40|12677.7|12662.7|12683.5|12668.5|12683.5|12668.5|12677.7|12662.7|11
1654191350000|2022-06-02 17:35:50|12683|12668|12682.5|12667.5|12683.2|12668.2|12682.5|12667.5|1
1654191360000|2022-06-02 17:36:00|12682.7|12667.7|12684.7|12669.7|12685.2|12670.2|12682.1|12667.1|3
1654191370000|2022-06-02 17:36:10|12684.8|12669.8|12689|12674|12689.2|12674.2|12684.3|12669.3|6
1654191390000|2022-06-02 17:36:30|12689.3|12674.3|12689.2|12674.2|12689.3|12674.3|12689.2|12674.2|1
1654191400000|2022-06-02 17:36:40|12689.5|12674.5|12689.8|12674.8|12689.8|12674.8|12689.5|12674.5|0
1654191410000|2022-06-02 17:36:50|12690|12675|12690|12675|12690|12675|12690|12675|0
1654191420000|2022-06-02 17:37:00|12690.7|12675.7|12684.5|12669.5|12694|12679|12684.5|12669.5|28
1654191430000|2022-06-02 17:37:10|12685.8|12670.8|12686.5|12671.5|12686.5|12671.5|12685.8|12670.8|6
1654191450000|2022-06-02 17:37:30|12687.8|12672.8|12691.2|12676.2|12691.2|12676.2|12687.8|12672.8|2
1654191460000|2022-06-02 17:37:40|12691.7|12676.7|12687.7|12672.7|12691.7|12676.7|12683.5|12668.5|6
1654191470000|2022-06-02 17:37:50|12687.2|12672.2|12686.8|12671.8|12687.2|12672.2|12686.8|12671.8|0
1654191480000|2022-06-02 17:38:00|12686.1|12671.1|12687.5|12672.5|12687.5|12672.5|12686.1|12671.1|2
1654191490000|2022-06-02 17:38:10|12689.8|12674.8|12684.1|12669.1|12689.8|12674.8|12684.1|12669.1|3
1654191500000|2022-06-02 17:38:20|12683.6|12668.6|12683.6|12668.6|12683.6|12668.6|12683.6|12668.6|0
1654191510000|2022-06-02 17:38:30|12683.8|12668.8|12684|12669|12684|12669|12683.6|12668.6|2
1654191520000|2022-06-02 17:38:40|12683.8|12668.8|12683.8|12668.8|12683.8|12668.8|12683.8|12668.8|2
1654191530000|2022-06-02 17:38:50|12683.6|12668.6|12683.6|12668.6|12683.6|12668.6|12683.6|12668.6|1
1654191540000|2022-06-02 17:39:00|12683.8|12668.8|12683.8|12668.8|12683.8|12668.8|12683.8|12668.8|1
1654191550000|2022-06-02 17:39:10|12685.8|12670.8|12690.5|12675.5|12690.5|12675.5|12685.8|12670.8|5
1654191570000|2022-06-02 17:39:30|12691.1|12676.1|12685.1|12670.1|12694.6|12679.6|12682.8|12667.8|24
1654191580000|2022-06-02 17:39:40|12685.6|12670.6|12681.6|12666.6|12685.6|12670.6|12681.6|12666.6|18
1654191590000|2022-06-02 17:39:50|12682.6|12667.6|12682.8|12667.8|12682.8|12667.8|12682.6|12667.6|10
1654191600000|2022-06-02 17:40:00|12681.3|12666.3|12679.7|12664.7|12681.3|12666.3|12679.7|12664.7|7
1654191610000|2022-06-02 17:40:10|12680.3|12665.3|12681.3|12666.3|12681.6|12666.6|12680.3|12665.3|0
1654191620000|2022-06-02 17:40:20|12680.3|12665.3|12679.1|12664.1|12680.3|12665.3|12679.1|12664.1|1
1654191630000|2022-06-02 17:40:30|12680.1|12665.1|12682.3|12667.3|12682.4|12667.4|12679.5|12664.5|5
1654191640000|2022-06-02 17:40:40|12682.8|12667.8|12681.1|12666.1|12682.8|12667.8|12681.1|12666.1|5
1654191660000|2022-06-02 17:41:00|12681.4|12666.4|12681.8|12666.8|12681.8|12666.8|12681.4|12666.4|1
1654191670000|2022-06-02 17:41:10|12682.1|12667.1|12682.4|12667.4|12682.4|12667.4|12682.1|12667.1|1
1654191690000|2022-06-02 17:41:30|12681.4|12666.4|12678.4|12663.4|12681.4|12666.4|12677.9|12662.9|3
1654191700000|2022-06-02 17:41:40|12678.6|12663.6|12678.4|12663.4|12678.6|12663.6|12678.4|12663.4|1
1654191710000|2022-06-02 17:41:50|12677.9|12662.9|12674.6|12659.6|12678.4|12663.4|12674.6|12659.6|1
1654191720000|2022-06-02 17:42:00|12675.1|12660.1|12675.1|12660.1|12675.1|12660.1|12675.1|12660.1|6
1654191730000|2022-06-02 17:42:10|12674.6|12659.6|12682.1|12667.1|12683.9|12667.2|12671.9|12656.9|5
1654191740000|2022-06-02 17:42:20|12681.1|12666.1|12679.7|12664.7|12681.1|12666.1|12678.9|12663.9|3
1654191750000|2022-06-02 17:42:30|12680.7|12665.7|12680.9|12665.9|12680.9|12665.9|12680.7|12665.7|0
1654191760000|2022-06-02 17:42:40|12678.9|12663.9|12682.7|12667.7|12682.7|12667.7|12678.9|12663.9|2
1654191770000|2022-06-02 17:42:50|12681.7|12666.7|12681.7|12666.7|12682.2|12667.2|12681.7|12666.7|4
1654191780000|2022-06-02 17:43:00|12681.5|12666.5|12682.2|12667.2|12682.7|12667.7|12679.2|12664.2|6
1654191790000|2022-06-02 17:43:10|12682|12667|12682.2|12667.2|12682.2|12667.2|12682|12667|0
1654191800000|2022-06-02 17:43:20|12682|12667|12680.3|12665.3|12682|12667|12680|12665|2
1654191810000|2022-06-02 17:43:30|12680|12665|12680.2|12665.2|12680.2|12665.2|12680|12665|1
1654191830000|2022-06-02 17:43:50|||||||||2
1654191840000|2022-06-02 17:44:00|12680.3|12665.3|12676.5|12661.5|12680.3|12665.3|12676.5|12661.5|4
1654191850000|2022-06-02 17:44:10|12676.7|12661.7|12671.5|12656.5|12677|12662|12671.5|12656.5|1
1654191860000|2022-06-02 17:44:20|12668.6|12653.6|12667.7|12652.7|12668.6|12653.6|12667.7|12652.7|1
1654191870000|2022-06-02 17:44:30|12667.5|12652.5|12650.8|12635.8|12667.7|12652.7|12650|12635|10
1654191880000|2022-06-02 17:44:40|12651.6|12636.6|12657|12642|12657.6|12642.6|12651.1|12636.1|4
1654191890000|2022-06-02 17:44:50|12657.8|12642.8|12657.8|12642.8|12657.8|12642.8|12657.8|12642.8|1
1654191900000|2022-06-02 17:45:00|12658.2|12643.2|12655.5|12640.5|12658.2|12643.2|12655.5|12640.5|2
1654191910000|2022-06-02 17:45:10|12657.1|12642.1|12654.5|12639.5|12657.1|12642.1|12654.5|12639.5|1
1654191920000|2022-06-02 17:45:20|12655.6|12640.6|12661|12646|12661|12646|12655.6|12640.6|1
1654191930000|2022-06-02 17:45:30|12660.9|12645.9|12662|12647|12662|12647|12660.9|12645.9|1
1654191940000|2022-06-02 17:45:40|12663.5|12648.5|12669.8|12654.8|12669.8|12654.8|12663|12648|7
1654191950000|2022-06-02 17:45:50|12669.1|12654.1|12653.5|12638.5|12669.8|12654.8|12653.3|12638.3|19
1654191960000|2022-06-02 17:46:00|12653.4|12638.4|12656.4|12641.4|12658.8|12643.8|12653.4|12638.4|3
1654191970000|2022-06-02 17:46:10|12656.3|12641.3|12656.3|12641.3|12656.3|12641.3|12656.3|12641.3|1
1654191990000|2022-06-02 17:46:30|12655.9|12640.9|12659.5|12644.5|12659.5|12644.5|12654.8|12639.8|6
1654192000000|2022-06-02 17:46:40|12661.5|12646.5|12662.3|12647.3|12664.1|12649.1|12661.5|12646.5|3
1654192010000|2022-06-02 17:46:50|12661.3|12646.3|12661.1|12646.1|12661.6|12646.6|12660.9|12645.9|3
1654192020000|2022-06-02 17:47:00|12660.8|12645.8|12661.3|12646.3|12661.3|12646.3|12660.3|12645.3|3
1654192030000|2022-06-02 17:47:10|12661.1|12646.1|12662.1|12647.1|12662.1|12647.1|12661.1|12646.1|0
1654192040000|2022-06-02 17:47:20|12661.3|12646.3|12662|12647|12662|12647|12661.3|12646.3|3
1654192050000|2022-06-02 17:47:30|12661.9|12646.9|12664|12649|12664.1|12649.1|12661.8|12646.8|7
1654192060000|2022-06-02 17:47:40|12663.3|12648.3|12663.9|12648.9|12666.1|12651.1|12662.9|12647.9|3
1654192070000|2022-06-02 17:47:50|12664.6|12649.6|12665.1|12650.1|12666.6|12651.6|12664.6|12649.6|10
1654192080000|2022-06-02 17:48:00|12664.8|12649.8|12664.9|12649.9|12664.9|12649.9|12664.8|12649.8|2
1654192090000|2022-06-02 17:48:10|12665.1|12650.1|12665.1|12650.1|12665.1|12650.1|12665.1|12650.1|0
1654192100000|2022-06-02 17:48:20|12666.6|12651.6|12667.6|12652.6|12667.6|12652.6|12664.2|12649.2|4
1654192110000|2022-06-02 17:48:30|12667.9|12652.9|12667.2|12652.2|12668.6|12653.6|12667.2|12652.2|17
1654192120000|2022-06-02 17:48:40|12666.9|12651.9|12666.9|12651.9|12666.9|12651.9|12666.9|12651.9|7
1654192130000|2022-06-02 17:48:50|12667.1|12652.1|12663.4|12648.4|12667.2|12652.2|12663.1|12648.1|6
1654192140000|2022-06-02 17:49:00|12663.1|12648.1|12663.2|12648.2|12663.9|12648.9|12663.1|12648.1|3
1654192150000|2022-06-02 17:49:10|12663.4|12648.4|12663.6|12648.6|12663.6|12648.6|12663.2|12648.2|2
1654192160000|2022-06-02 17:49:20|12662.6|12647.6|12662.5|12647.5|12662.9|12647.9|12662.4|12647.4|1
1654192170000|2022-06-02 17:49:30|||||||||2
1654192180000|2022-06-02 17:49:40|12661.5|12646.5|12661.5|12646.5|12661.5|12646.5|12661.5|12646.5|0
1654192190000|2022-06-02 17:49:50|12661|12646|12660.9|12645.9|12661.2|12646.2|12660.7|12645.7|4
1654192200000|2022-06-02 17:50:00|12660.5|12645.5|12658.7|12643.7|12660.5|12645.5|12658.7|12643.7|8
1654192210000|2022-06-02 17:50:10|12659.7|12644.7|12663.2|12648.2|12663.2|12648.2|12659.2|12644.2|3
1654192220000|2022-06-02 17:50:20|12663.4|12648.4|12663.2|12648.2|12663.4|12648.4|12663.2|12648.2|2
1654192230000|2022-06-02 17:50:30|12663|12648|12663.2|12648.2|12663.4|12648.4|12663|12648|2
1654192240000|2022-06-02 17:50:40|12660.5|12645.5|12655|12640|12660.5|12645.5|12653.8|12638.8|34
1654192250000|2022-06-02 17:50:50|12654.8|12639.8|12654.1|12639.1|12654.8|12639.8|12653.6|12638.6|13
1654192260000|2022-06-02 17:51:00|12653.8|12638.8|12653.5|12638.5|12653.8|12638.8|12653.5|12638.5|1
1654192270000|2022-06-02 17:51:10|12652.6|12637.6|12652.1|12637.1|12652.6|12637.6|12652.1|12637.1|0
1654192280000|2022-06-02 17:51:20|12652|12637|12652.5|12637.5|12652.5|12637.5|12651.8|12636.8|0
1654192290000|2022-06-02 17:51:30|12652.8|12637.8|12650.5|12635.5|12652.8|12637.8|12650.3|12635.3|11
1654192300000|2022-06-02 17:51:40|12650.8|12635.8|12643.1|12628.1|12650.8|12635.8|12643|12628|1
1654192310000|2022-06-02 17:51:50|12642.6|12627.6|12639.1|12624.1|12642.6|12627.6|12639.1|12624.1|3
1654192320000|2022-06-02 17:52:00|12638.5|12623.5|12637.9|12622.9|12638.5|12623.5|12637.9|12622.9|3
1654192330000|2022-06-02 17:52:10|12638.9|12623.9|12645|12630|12645|12630|12638.9|12623.9|1
1654192350000|2022-06-02 17:52:30|12644.6|12629.6|12627.9|12612.9|12644.6|12629.6|12627.2|12612.2|5
1654192360000|2022-06-02 17:52:40|12626.4|12611.4|12625.9|12610.9|12626.4|12611.4|12625.9|12610.9|0
1654192370000|2022-06-02 17:52:50|12626.2|12611.2|12611.4|12596.4|12626.4|12611.4|12609.4|12594.4|23
1654192380000|2022-06-02 17:53:00|12611.7|12596.7|12616.7|12601.7|12616.7|12601.7|12611.5|12596.5|2
1654192390000|2022-06-02 17:53:10|12616.8|12601.8|12616.3|12601.3|12616.9|12601.9|12614.4|12599.4|1
1654192400000|2022-06-02 17:53:20|12616.5|12601.5|12616.7|12601.7|12619.1|12604.1|12614.7|12599.7|1
1654192410000|2022-06-02 17:53:30|12617|12602|12617.5|12602.5|12619.7|12604.7|12617|12602|6
1654192420000|2022-06-02 17:53:40|12617.4|12602.4|12617.7|12602.7|12618|12603|12617.4|12602.4|0
1654192430000|2022-06-02 17:53:50|12617.2|12602.2|12617.4|12602.4|12617.4|12602.4|12616.9|12601.9|3
1654192440000|2022-06-02 17:54:00|12617.5|12602.5|12604.3|12589.3|12617.5|12602.5|12604.3|12585.9|11
1654192450000|2022-06-02 17:54:10|12603.6|12588.6|12598.6|12583.6|12607.6|12588.6|12589.7|12574.7|2
1654192460000|2022-06-02 17:54:20|12598.7|12583.7|12606.4|12591.4|12606.4|12591.4|12598.7|12583.7|0
1654192470000|2022-06-02 17:54:30|12607.4|12592.4|12613.1|12588.1|12613.1|12592.4|12607.4|12588.1|3
1654192480000|2022-06-02 17:54:40|||||||||1
1654192490000|2022-06-02 17:54:50|12607.7|12592.7|12606.4|12591.4|12607.7|12592.7|12606.1|12591.1|0
1654192500000|2022-06-02 17:55:00|12606.2|12591.2|12618.1|12603.1|12620.9|12603.1|12606.1|12591.1|4
1654192510000|2022-06-02 17:55:10|12617.4|12602.4|12620.9|12605.9|12621|12606|12617.4|12602.4|11
1654192520000|2022-06-02 17:55:20|12620.7|12605.7|12620.5|12605.5|12620.9|12605.9|12620.5|12605.5|0
1654192530000|2022-06-02 17:55:30|12620|12605|12620|12605|12620|12605|12620|12605|2
1654192540000|2022-06-02 17:55:40|12619.4|12604.4|12620.4|12605.4|12620.7|12605.7|12619.4|12604.4|2
1654192550000|2022-06-02 17:55:50|12627|12602|12622.7|12607.7|12627.3|12607.7|12621.8|12602|8
1654192560000|2022-06-02 17:56:00|12622.8|12607.8|12621.4|12606.4|12622.8|12607.8|12621.2|12606.2|6
1654192570000|2022-06-02 17:56:10|12621.7|12606.7|12619.3|12604.3|12621.7|12606.7|12619|12604|2
1654192580000|2022-06-02 17:56:20|12619|12604|12619.5|12604.5|12619.5|12604.5|12619|12604|1
1654192600000|2022-06-02 17:56:40|12619.8|12604.8|12619.8|12604.8|12619.8|12604.8|12619.8|12604.8|0
1654192610000|2022-06-02 17:56:50|12619.7|12604.7|12619.7|12604.7|12619.7|12604.7|12619.7|12604.7|3
1654192620000|2022-06-02 17:57:00|12620.5|12605.5|12620.7|12605.7|12620.7|12605.7|12620.5|12605.5|3
1654192630000|2022-06-02 17:57:10|12622.5|12607.5|12625.1|12610.1|12625.1|12610.1|12622.5|12607.5|7
1654192640000|2022-06-02 17:57:20|12625.9|12610.9|12626.1|12611.1|12627.1|12612.1|12625.4|12610.4|2
1654192650000|2022-06-02 17:57:30|12627.1|12612.1|12627.8|12612.8|12627.8|12612.8|12627.1|12612.1|5
1654192670000|2022-06-02 17:57:50|12627.7|12612.7|12644.1|12629.1|12644.1|12629.1|12627.4|12612.4|6
1654192680000|2022-06-02 17:58:00|12645.1|12630.1|12632.1|12617.1|12646.8|12631.8|12629.2|12614.2|6
1654192690000|2022-06-02 17:58:10|12631.9|12616.9|12632.4|12617.4|12632.4|12617.4|12631.9|12616.9|1
1654192700000|2022-06-02 17:58:20|12631.4|12616.4|12631.6|12616.6|12631.6|12616.6|12631.1|12616.1|6
1654192710000|2022-06-02 17:58:30|||||||||1
1654192730000|2022-06-02 17:58:50|12631.1|12616.1|12628.2|12613.2|12631.1|12616.1|12628.2|12613.2|4
1654192740000|2022-06-02 17:59:00|12621.9|12606.9|12619.4|12604.4|12622.7|12607.7|12619.4|12604.4|3
1654192750000|2022-06-02 17:59:10|12618.9|12603.9|12618.4|12603.4|12618.9|12603.9|12618.4|12603.4|0
1654192760000|2022-06-02 17:59:20|12618.7|12603.7|12617.9|12602.9|12621.4|12606.4|12617.9|12602.9|2
1654192780000|2022-06-02 17:59:40|12618.1|12603.1|12618.1|12603.1|12618.1|12603.1|12618.1|12603.1|0
1654192790000|2022-06-02 17:59:50|12617.7|12602.7|12611.9|12596.9|12617.7|12602.7|12610.9|12595.9|6
1654192800000|2022-06-02 18:00:00|12612.2|12597.2|12613.4|12598.4|12614.1|12599.1|12609.4|12594.4|2
1654192810000|2022-06-02 18:00:10|12614.7|12599.7|12616.4|12601.4|12617.4|12602.4|12614.4|12599.4|3
1654192820000|2022-06-02 18:00:20|12615.1|12600.1|12615.1|12600.1|12615.1|12600.1|12615.1|12600.1|1
1654192830000|2022-06-02 18:00:30|||||||||3
1654192840000|2022-06-02 18:00:40|12614.2|12599.2|12613|12598|12614.2|12599.2|12613|12598|6
1654192850000|2022-06-02 18:00:50|12613.7|12598.7|12614.7|12599.7|12614.7|12599.7|12613.7|12598.7|2
1654192860000|2022-06-02 18:01:00|12615.4|12600.4|12615.6|12600.6|12615.6|12600.6|12615.4|12600.4|3
1654192870000|2022-06-02 18:01:10|12615|12600|12615|12600|12615|12600|12615|12600|0
1654192880000|2022-06-02 18:01:20|12615.2|12600.2|12609.7|12594.7|12615.2|12600.2|12609.7|12594.7|4
1654192890000|2022-06-02 18:01:30|12610.2|12595.2|12608.2|12593.2|12610.5|12595.5|12608.2|12593.2|1
1654192900000|2022-06-02 18:01:40|12608.3|12593.3|12608.5|12593.5|12608.5|12593.5|12608|12593|0
1654192910000|2022-06-02 18:01:50|12608.2|12593.2|12610.5|12595.5|12610.5|12595.5|12608|12593|4
1654192920000|2022-06-02 18:02:00|12610.3|12595.3|12610.5|12595.5|12610.5|12595.5|12610.3|12595.3|2
1654192930000|2022-06-02 18:02:10|12610.7|12595.7|12610.8|12595.8|12611|12596|12610.7|12595.7|0
1654192940000|2022-06-02 18:02:20|12612.2|12597.2|12612|12597|12612.2|12597.2|12612|12597|2
1654192950000|2022-06-02 18:02:30|12611.8|12596.8|12611.8|12596.8|12611.8|12596.8|12611.8|12596.8|2
1654192960000|2022-06-02 18:02:40|12611.7|12596.7|12636.2|12621.2|12636.2|12621.2|12611.7|12596.7|9
1654192970000|2022-06-02 18:02:50|12638.5|12623.5|12630|12615|12639.5|12624.5|12630|12615|1
1654192980000|2022-06-02 18:03:00|12632.3|12617.3|12627.6|12612.6|12633|12618|12627.1|12612.1|3
1654192990000|2022-06-02 18:03:10|12632|12617|12619.8|12604.8|12632|12617|12619.8|12604.8|5
1654193000000|2022-06-02 18:03:20|12618.8|12603.8|12621.1|12606.1|12626.1|12606.3|12612.3|12597.3|27
1654193010000|2022-06-02 18:03:30|12615.5|12600.5|12614.6|12599.6|12615.8|12600.8|12605.5|12590.5|12
1654193020000|2022-06-02 18:03:40|12614.8|12599.8|12615.3|12600.3|12615.3|12600.3|12611.9|12596.9|1
1654193030000|2022-06-02 18:03:50|12613.1|12598.1|12606.8|12591.8|12613.1|12598.1|12606.8|12591.8|7
1654193040000|2022-06-02 18:04:00|12606.3|12591.3|12603.4|12588.4|12609.8|12594.8|12602.8|12587.8|14
1654193050000|2022-06-02 18:04:10|12604.8|12589.8|12600.8|12585.8|12604.8|12589.8|12600.8|12585.8|2
1654193060000|2022-06-02 18:04:20|12610.5|12595.5|12610.5|12595.5|12610.5|12595.5|12610.5|12595.5|3
1654193070000|2022-06-02 18:04:30|12613.9|12598.9|12622.6|12597.6|12622.6|12603.9|12610.7|12595.7|10
1654193080000|2022-06-02 18:04:40|12616.6|12601.6|12617.6|12602.6|12621.4|12606.4|12616.6|12601.6|9
1654193090000|2022-06-02 18:04:50|12622.8|12607.8|12626.9|12611.9|12626.9|12611.9|12618.4|12603.4|4
1654193100000|2022-06-02 18:05:00|12627.2|12612.2|12635.6|12620.6|12635.6|12620.6|12627.2|12612.2|5
1654193110000|2022-06-02 18:05:10|12636.8|12621.8|12636.8|12621.8|12636.8|12621.8|12636.8|12621.8|0
1654193120000|2022-06-02 18:05:20|12640.5|12625.5|12647.3|12632.3|12647.4|12632.4|12640.5|12625.5|2
1654193130000|2022-06-02 18:05:30|12647.4|12632.4|12651.3|12636.3|12651.5|12636.5|12647.4|12632.4|13
1654193140000|2022-06-02 18:05:40|12652.8|12637.8|12639.7|12624.7|12653|12638|12639.7|12620.5|3
1654193150000|2022-06-02 18:05:50|12639.5|12624.5|12640|12625|12640|12625|12638.8|12623.8|7
1654193160000|2022-06-02 18:06:00|12640.3|12625.3|12637.1|12622.1|12640.3|12625.3|12637.1|12622.1|2
1654193170000|2022-06-02 18:06:10|12636.8|12621.8|12637.4|12622.4|12639.5|12624.5|12636.8|12621.8|2
1654193180000|2022-06-02 18:06:20|12636.4|12621.4|12637.8|12622.8|12637.8|12622.8|12636.4|12621.4|1
1654193190000|2022-06-02 18:06:30|12637.6|12622.6|12636.6|12621.6|12637.9|12622.9|12636.4|12621.4|2
1654193200000|2022-06-02 18:06:40|12637.6|12622.6|12636.3|12621.3|12637.6|12622.6|12636.3|12621.3|1
1654193210000|2022-06-02 18:06:50|12636.9|12621.9|12640.5|12625.5|12640.6|12625.6|12636.9|12621.9|1
1654193220000|2022-06-02 18:07:00|12641.6|12626.6|12642.8|12627.8|12642.8|12627.8|12641.6|12626.6|8
1654193230000|2022-06-02 18:07:10|12644.8|12629.8|12644.8|12629.8|12644.8|12629.8|12644.8|12629.8|1
1654193240000|2022-06-02 18:07:20|12644.6|12629.6|12644.3|12629.3|12644.6|12629.6|12644.3|12629.3|1
1654193250000|2022-06-02 18:07:30|12644.1|12629.1|12644.6|12629.6|12644.8|12629.8|12644.1|12629.1|2
1654193260000|2022-06-02 18:07:40|12644.4|12629.4|12645.1|12630.1|12645.1|12630.1|12644.3|12629.3|1
1654193270000|2022-06-02 18:07:50|12647.5|12632.5|12647.1|12632.1|12647.5|12632.5|12647.1|12632.1|4
1654193280000|2022-06-02 18:08:00|12647.5|12632.5|12648.1|12633.1|12649.1|12634.1|12647.5|12632.5|3
1654193290000|2022-06-02 18:08:10|12646.3|12631.3|12650.1|12635.1|12650.1|12635.1|12645.6|12630.6|4
1654193310000|2022-06-02 18:08:30|12649.9|12634.9|12647.4|12632.4|12649.9|12634.9|12646.6|12631.6|11
1654193320000|2022-06-02 18:08:40|12649.1|12634.1|12648.9|12633.9|12649.1|12634.1|12648.9|12633.9|1
1654193330000|2022-06-02 18:08:50|12648.8|12633.8|12650.1|12635.1|12650.1|12635.1|12648.8|12633.8|4
1654193340000|2022-06-02 18:09:00|12649.9|12634.9|12651.2|12636.2|12651.3|12636.3|12649.9|12634.9|4
1654193350000|2022-06-02 18:09:10|12651.6|12636.6|12650.9|12635.9|12651.6|12636.6|12650.9|12635.9|4
1654193360000|2022-06-02 18:09:20|12650.7|12635.7|12651.9|12636.9|12651.9|12636.9|12650.7|12635.7|6
1654193370000|2022-06-02 18:09:30|12652.9|12637.9|12664.4|12649.4|12664.4|12649.4|12652.9|12637.9|4
1654193380000|2022-06-02 18:09:40|12666.1|12651.1|12669.1|12654.1|12669.1|12654.1|12666.1|12651.1|3
1654193390000|2022-06-02 18:09:50|12673.4|12658.4|12672.3|12657.3|12674.4|12659.4|12672.3|12657.3|2
1654193400000|2022-06-02 18:10:00|||||||||2
1654193410000|2022-06-02 18:10:10|12671.8|12656.8|12664.7|12649.7|12671.8|12656.8|12664.7|12649.7|3
1654193420000|2022-06-02 18:10:20|12665.2|12650.2|12661.2|12646.2|12666.6|12651.6|12660.3|12645.3|8
1654193430000|2022-06-02 18:10:30|12666.5|12651.5|12666.5|12651.5|12666.5|12651.5|12666.5|12651.5|2
1654193440000|2022-06-02 18:10:40|12664.5|12649.5|12661|12646|12664.5|12649.5|12661|12646|1
1654193450000|2022-06-02 18:10:50|12664.2|12649.2|12668.8|12653.8|12668.8|12653.8|12664.2|12649.2|3
1654193460000|2022-06-02 18:11:00|12669|12654|12667.2|12652.2|12669.3|12654.3|12667.2|12652.2|3
1654193470000|2022-06-02 18:11:10|12668.5|12653.5|12668.5|12653.5|12669|12654|12668.5|12653.5|3
1654193480000|2022-06-02 18:11:20|12669.8|12654.8|12670.2|12655.2|12670.2|12655.2|12669.8|12654.8|3
1654193490000|2022-06-02 18:11:30|12670.5|12655.5|12670.5|12655.5|12670.5|12655.5|12670.5|12655.5|1
1654193500000|2022-06-02 18:11:40|12669.8|12654.8|12670.8|12655.8|12670.8|12655.8|12669.5|12654.5|4
1654193510000|2022-06-02 18:11:50|12671.2|12656.2|12671.2|12656.2|12671.2|12656.2|12671.2|12656.2|5
1654193520000|2022-06-02 18:12:00|12672.2|12657.2|12672.2|12657.2|12672.2|12657.2|12672.2|12657.2|2
1654193530000|2022-06-02 18:12:10|12672.7|12657.7|12673.2|12658.2|12673.2|12658.2|12672.7|12657.7|3
1654193540000|2022-06-02 18:12:20|12673|12658|12673.2|12658.2|12673.3|12658.3|12672.5|12657.5|12
1654193550000|2022-06-02 18:12:30|12673|12658|12661.7|12646.7|12673|12658|12652.5|12634.8|14
1654193560000|2022-06-02 18:12:40|12662|12647|12678.2|12663.2|12678.5|12663.5|12661.8|12646.8|11
1654193570000|2022-06-02 18:12:50|12678|12663|12678.9|12663.9|12680|12665|12667.5|12652.5|5
1654193580000|2022-06-02 18:13:00|12679.2|12664.2|12675|12660|12679.9|12664.9|12672|12657|12
1654193590000|2022-06-02 18:13:10|12674|12659|12671.3|12656.3|12674.7|12659.7|12671.3|12656.3|8
1654193600000|2022-06-02 18:13:20|12676|12661|12671|12656|12676|12661|12671|12656|11
1654193610000|2022-06-02 18:13:30|12672|12657|12664.2|12649.2|12673.7|12657|12664.2|12644.3|14
1654193620000|2022-06-02 18:13:40|12664.8|12649.8|12651.2|12636.2|12664.8|12649.8|12651.2|12636.2|16
1654193630000|2022-06-02 18:13:50|12650.5|12635.5|12654.7|12639.7|12654.7|12639.7|12649.7|12634.7|28
1654193640000|2022-06-02 18:14:00|12655.6|12640.6|12655.3|12640.3|12658|12643|12654.7|12639.7|84
1654193650000|2022-06-02 18:14:10|12655.5|12640.5|12633|12618|12655.5|12640.5|12633|12618|102
1654193660000|2022-06-02 18:14:20|12633.3|12618.3|12619.1|12604.1|12634.3|12619.3|12618.9|12603.9|105
1654193670000|2022-06-02 18:14:30|12619.4|12604.4|12623.1|12608.1|12627.4|12612.4|12618|12603|143
1654193680000|2022-06-02 18:14:40|12622.8|12607.8|12625.8|12610.8|12625.8|12610.8|12622.4|12607.4|114
1654193690000|2022-06-02 18:14:50|12625.6|12610.6|12648.1|12633.1|12649.2|12634.2|12624.8|12609.8|121
1654193700000|2022-06-02 18:15:00|12649.8|12634.8|12650.1|12635.1|12650.6|12635.6|12646.9|12631.9|20
1654193710000|2022-06-02 18:15:10|12645.4|12630.4|12651.1|12636.1|12653.1|12638.1|12645.4|12630.4|13
1654193720000|2022-06-02 18:15:20|12648.1|12633.1|12648.9|12633.9|12648.9|12633.9|12648.1|12633.1|8
1654193730000|2022-06-02 18:15:30|12650.6|12635.6|12649.2|12634.2|12650.6|12635.6|12649.2|12634.2|6
1654193740000|2022-06-02 18:15:40|12648.9|12633.9|12646|12631|12648.9|12633.9|12646|12631|5
1654193750000|2022-06-02 18:15:50|12645.7|12630.7|12645.7|12630.7|12645.7|12630.7|12644.1|12629.1|4
1654193760000|2022-06-02 18:16:00|12646|12631|12650.5|12635.5|12662.6|12635.5|12646|12625.1|6
1654193770000|2022-06-02 18:16:10|12648.5|12633.5|12648|12633|12648.5|12633.5|12648|12633|5
1654193790000|2022-06-02 18:16:30|12647.4|12632.4|12647.2|12632.2|12647.4|12632.4|12647|12632|4
1654193800000|2022-06-02 18:16:40|12647|12632|12647.2|12632.2|12647.5|12632.5|12647|12632|10
1654193810000|2022-06-02 18:16:50|12647|12632|12651|12636|12651|12636|12647|12632|10
1654193820000|2022-06-02 18:17:00|12650.5|12635.5|12650.5|12635.5|12650.5|12635.5|12649.7|12634.7|2
1654193830000|2022-06-02 18:17:10|12650.3|12635.3|12649.8|12634.8|12650.3|12635.3|12649.8|12634.8|5
1654193840000|2022-06-02 18:17:20|12649.7|12634.7|12649.7|12634.7|12649.7|12634.7|12649.7|12634.7|7
1654193850000|2022-06-02 18:17:30|12654.1|12639.1|12652.8|12637.8|12654.1|12639.1|12652.8|12637.8|7
1654193860000|2022-06-02 18:17:40|12652.5|12637.5|12652.3|12637.3|12652.5|12637.5|12652.3|12637.3|0
1654193870000|2022-06-02 18:17:50|12652.5|12637.5|12652.3|12637.3|12652.5|12637.5|12652.3|12637.3|0
1654193880000|2022-06-02 18:18:00|12652.8|12637.8|12652.5|12637.5|12653.3|12638.3|12652.5|12637.5|1
1654193890000|2022-06-02 18:18:10|12652.2|12637.2|12652.3|12637.3|12652.3|12637.3|12652.2|12637.2|1
1654193900000|2022-06-02 18:18:20|12651.8|12636.8|12647|12632|12652|12637|12647|12632|6
1654193910000|2022-06-02 18:18:30|12646.7|12631.7|12649.3|12634.3|12649.3|12634.3|12646.7|12631.7|10
1654193920000|2022-06-02 18:18:40|12649.5|12634.5|12650.3|12635.3|12650.3|12635.3|12649.5|12634.5|1
1654193930000|2022-06-02 18:18:50|12650.8|12635.8|12649.6|12634.6|12651.1|12636.1|12649.5|12634.5|4
1654193940000|2022-06-02 18:19:00|12649.5|12634.5|12650.6|12635.6|12651.1|12636.1|12649.5|12634.5|1
1654193950000|2022-06-02 18:19:10|12650.1|12635.1|12649.8|12634.8|12650.1|12635.1|12649.8|12634.8|2
1654193960000|2022-06-02 18:19:20|12650|12635|12649.3|12634.3|12650|12635|12649.3|12634.3|7
1654193970000|2022-06-02 18:19:30|12649.8|12634.8|12656.1|12631.1|12656.1|12635.6|12649.8|12630.8|5
1654193980000|2022-06-02 18:19:40|||||||||6
1654193990000|2022-06-02 18:19:50|12649|12624|12651|12613.5|12653.3|12624|12649|12613.5|20
1654194000000|2022-06-02 18:20:00|12651.6|12614.1|12651.6|12614.1|12651.6|12614.1|12651.6|12614.1|0
1654218000000|2022-06-03 01:00:00|12628.9|12613.9|12631.9|12616.9|12632.9|12617.9|12628.9|12613.9|2
1654218010000|2022-06-03 01:00:10|12630.3|12615.3|12629.6|12614.6|12636.1|12615.9|12629.5|12610.9|3
1654218020000|2022-06-03 01:00:20|12629.5|12614.5|12622.4|12607.4|12630.1|12615.1|12622.4|12602.6|3
1654218030000|2022-06-03 01:00:30|12622.2|12607.2|12621.1|12606.1|12634.9|12607.2|12618.7|12596.5|3
1654218040000|2022-06-03 01:00:40|12621|12606|12627.1|12602.1|12634.8|12606|12619.5|12596.5|1
1654218050000|2022-06-03 01:00:50|12626.9|12601.9|12627.1|12602.1|12634.6|12606.8|12620.3|12596.1|1
1654218060000|2022-06-03 01:01:00|12626.9|12601.9|12613.4|12588.4|12633.2|12606.8|12608.4|12588.4|6
1654218070000|2022-06-03 01:01:10|12612.6|12587.6|12604.4|12579.4|12612.6|12591.3|12591.9|12571.4|8
1654218080000|2022-06-03 01:01:20|12604.8|12579.8|12598.5|12583.5|12605.8|12585.3|12593.7|12577.8|7
1654218090000|2022-06-03 01:01:30|12596.5|12559|12598.8|12561.3|12598.8|12576|12576.2|12554.1|10
1654218100000|2022-06-03 01:01:40|12604.3|12566.8|12605.6|12568.1|12605.6|12568.1|12604.1|12566.6|3
1654218110000|2022-06-03 01:01:50|12605.8|12568.3|12606.1|12568.6|12606.1|12568.6|12605.8|12568.3|0
1654218130000|2022-06-03 01:02:10|12605.1|12567.6|12605.1|12567.6|12605.1|12567.6|12605.1|12567.6|0
1654218140000|2022-06-03 01:02:20|12604.9|12567.4|12604.9|12567.4|12604.9|12567.4|12604.9|12567.4|0
1654218260000|2022-06-03 01:04:20|12604.6|12567.1|12604.6|12567.1|12604.6|12567.1|12604.6|12567.1|0
1654218270000|2022-06-03 01:04:30|12594.3|12569.3|12594.3|12569.3|12594.3|12569.3|12594.3|12569.3|0
1654218300000|2022-06-03 01:05:00|12599.4|12561.9|12588.8|12551.3|12599.4|12561.9|12588.8|12551.3|1
1654218310000|2022-06-03 01:05:10|12588|12550.5|12586|12548.5|12588|12550.5|12586|12548.5|0
1654218320000|2022-06-03 01:05:20|12579.2|12554.2|12577.7|12552.7|12579.2|12554.2|12577.7|12552.7|5
1654218330000|2022-06-03 01:05:30|12569.2|12554.2|12570.9|12545.9|12587|12554.2|12569.2|12544.6|0
1654218340000|2022-06-03 01:05:40|12570.6|12545.6|12570.6|12545.6|12570.6|12545.6|12570.6|12545.6|0
1654218350000|2022-06-03 01:05:50|12570.7|12545.7|12576.5|12539|12576.5|12545.7|12570.7|12538.8|1
1654218380000|2022-06-03 01:06:20|12576.6|12539.1|12551.4|12536.4|12578.1|12540.6|12551.4|12536.4|0
1654218390000|2022-06-03 01:06:30|12578.1|12540.6|12566.5|12529|12581.7|12546.9|12548.1|12529|3
1654218400000|2022-06-03 01:06:40|12569.5|12532|12570.8|12533.3|12570.8|12533.3|12569.5|12532|0
1654218420000|2022-06-03 01:07:00|12570.7|12533.2|12570.7|12533.2|12570.7|12533.2|12570.7|12533.2|0
1654218430000|2022-06-03 01:07:10|12570.6|12533.1|12570.6|12533.1|12570.6|12533.1|12570.6|12533.1|0
1654218480000|2022-06-03 01:08:00|12571.1|12533.6|12571.1|12533.6|12571.1|12533.6|12571.1|12533.6|0
1654218540000|2022-06-03 01:09:00|12571.3|12533.8|12571.9|12534.4|12571.9|12534.4|12571.3|12533.8|0
1654218550000|2022-06-03 01:09:10|12572.1|12534.6|12569.2|12544.2|12572.1|12544.2|12566.8|12534.6|0
1654218560000|2022-06-03 01:09:20|12569.4|12544.4|12569.4|12544.4|12569.4|12544.4|12569.4|12544.4|0
1654218570000|2022-06-03 01:09:30|12569.3|12544.3|12571|12546|12571.5|12551.3|12566.3|12544.3|2
1654218580000|2022-06-03 01:09:40|12570.5|12545.5|12569.8|12544.8|12570.5|12545.5|12569.8|12544.8|0
1654218590000|2022-06-03 01:09:50|12569.5|12544.5|12569.3|12544.3|12569.5|12544.5|12569.3|12544.3|0
1654218600000|2022-06-03 01:10:00|12569|12544|12565.3|12550.3|12569|12550.3|12565.3|12544|0
1654218610000|2022-06-03 01:10:10|12568|12553|12568|12553|12568|12553|12568|12553|0
1654218620000|2022-06-03 01:10:20|12590.1|12552.6|12576|12551|12590.1|12552.6|12576|12551|0
1654218630000|2022-06-03 01:10:30|12590.1|12552.6|12576|12551|12590.1|12552.6|12576|12551|0
1654218640000|2022-06-03 01:10:40|12572.3|12557.3|12575|12560|12575|12560|12572.3|12557.3|0
1654218690000|2022-06-03 01:11:30|12594.4|12556.9|12584.8|12559.8|12594.4|12559.8|12584.8|12556.9|0
1654218700000|2022-06-03 01:11:40|12591.7|12554.2|12584.1|12559.1|12594.4|12559.3|12583.8|12554.2|0
1654218730000|2022-06-03 01:12:10|12584.3|12559.3|12584.6|12559.6|12584.6|12559.6|12584.3|12559.3|0
1654218770000|2022-06-03 01:12:50|12587.7|12562.7|12594.9|12557.4|12594.9|12562.7|12587.7|12557.4|1
1654218790000|2022-06-03 01:13:10|12597.6|12560.1|12597.6|12560.1|12597.6|12560.1|12597.6|12560.1|0
1654218810000|2022-06-03 01:13:30|12599.6|12562.1|12585.4|12560.4|12599.6|12562.1|12585.4|12560.4|0
1654218820000|2022-06-03 01:13:40|12584.6|12559.6|12574.8|12559.8|12584.6|12561.9|12574.8|12559.6|0
1654218830000|2022-06-03 01:13:50|12574.6|12559.6|12567.9|12552.9|12574.6|12559.6|12567.9|12549.1|1
1654218840000|2022-06-03 01:14:00|12569.3|12554.3|12577.4|12552.4|12580.5|12555.5|12569.3|12549.1|1
1654218850000|2022-06-03 01:14:10|12578.8|12553.8|12578.8|12563.8|12578.8|12563.8|12572|12550.5|0
1654218860000|2022-06-03 01:14:20|12579.1|12564.1|12577.4|12562.4|12579.1|12564.1|12577.2|12562.2|0
1654218870000|2022-06-03 01:14:30|12579.1|12564.1|12593|12568|12593.2|12568.2|12579.1|12564.1|2
1654218880000|2022-06-03 01:14:40|12589.9|12564.9|12589.9|12564.9|12589.9|12564.9|12579.1|12564.1|0
1654218890000|2022-06-03 01:14:50|12589.4|12564.4|12581.2|12566.2|12589.4|12566.2|12581.2|12561.6|0
1654218900000|2022-06-03 01:15:00|12585.9|12560.9|12583.6|12558.6|12585.9|12560.9|12583.6|12558.6|1
1654218910000|2022-06-03 01:15:10|12583.3|12558.3|12588.7|12551.2|12588.7|12558.3|12583.3|12551.2|2
1654218920000|2022-06-03 01:15:20|12588.9|12551.4|12588.9|12551.4|12588.9|12551.4|12588.9|12551.4|0
1654218930000|2022-06-03 01:15:30|12585.8|12548.3|12585.8|12548.3|12585.8|12548.3|12585.8|12548.3|0
1654218940000|2022-06-03 01:15:40|12586.1|12548.6|12586.1|12548.6|12586.1|12548.6|12586.1|12548.6|0
1654219070000|2022-06-03 01:17:50|12585.9|12548.4|12585.9|12548.4|12585.9|12548.4|12585.9|12548.4|1
1654219080000|2022-06-03 01:18:00|12586.1|12548.6|12586.1|12548.6|12586.1|12548.6|12586.1|12548.6|0
1654219230000|2022-06-03 01:20:30|12586|12548.5|12586|12548.5|12586|12548.5|12586|12548.5|0
1654219390000|2022-06-03 01:23:10|12580.5|12555.5|12580.5|12555.5|12580.5|12555.5|12580.5|12555.5|0
1654219400000|2022-06-03 01:23:20|12587|12549.5|12587|12549.5|12587|12549.5|12587|12549.5|0
1654219450000|2022-06-03 01:24:10|12588|12550.5|12588.2|12550.7|12588.2|12550.7|12588|12550.5|1
1654219460000|2022-06-03 01:24:20|12587.3|12549.8|12587.3|12549.8|12587.3|12549.8|12587.3|12549.8|0
1654219480000|2022-06-03 01:24:40|12585.9|12548.4|12585.8|12548.3|12585.9|12548.4|12585.4|12547.9|1
1654219490000|2022-06-03 01:24:50|12585.6|12548.1|12586.3|12548.8|12586.3|12548.8|12585.6|12548.1|0
1654219510000|2022-06-03 01:25:10|12579.7|12554.7|12579.5|12554.5|12579.7|12554.7|12579.5|12554.5|0
1654219520000|2022-06-03 01:25:20|12579.4|12554.4|12579.4|12554.4|12579.4|12554.4|12579.4|12554.4|0
1654219540000|2022-06-03 01:25:40|12579.2|12554.2|12570.5|12555.5|12579.2|12555.5|12566.3|12548.8|0
1654219550000|2022-06-03 01:25:50|12566.6|12551.6|12566.1|12551.1|12571.9|12556.9|12566.1|12551.1|0
1654219560000|2022-06-03 01:26:00|12566.8|12551.8|12566.8|12551.8|12566.8|12551.8|12566.8|12551.8|0
1654219570000|2022-06-03 01:26:10|12566.5|12551.5|12566.5|12551.5|12566.5|12551.5|12566.5|12551.5|0
1654219600000|2022-06-03 01:26:40|12574.8|12549.8|12584.1|12546.6|12584.1|12552.2|12574.8|12546.4|0
1654219610000|2022-06-03 01:26:50|12585.1|12547.6|12584.8|12547.3|12585.1|12547.6|12584.8|12547.3|0
1654219620000|2022-06-03 01:27:00|12578.2|12553.2|12578|12553|12578.5|12553.5|12578|12553|0
1654219650000|2022-06-03 01:27:30|12576|12551|12576|12551|12576|12551|12576|12551|0
1654219750000|2022-06-03 01:29:10|12575.9|12550.9|12575.9|12550.9|12575.9|12550.9|12575.9|12550.9|0
1654219860000|2022-06-03 01:31:00|12576.1|12551.1|12575.9|12550.9|12576.1|12551.1|12575.9|12550.9|0
1654220040000|2022-06-03 01:34:00|12575.8|12550.8|12569.9|12554.9|12575.8|12554.9|12569.9|12550.8|0
1654220130000|2022-06-03 01:35:30|12572.2|12557.2|12572.2|12557.2|12572.2|12557.2|12572.2|12557.2|0
1654220140000|2022-06-03 01:35:40|12573.3|12558.3|12573.6|12558.6|12573.6|12558.6|12573.3|12558.3|0
1654220210000|2022-06-03 01:36:50|12573.9|12558.9|12573.9|12558.9|12573.9|12558.9|12573.9|12558.9|1
1654220240000|2022-06-03 01:37:20|12586.3|12548.8|12586.3|12548.8|12586.3|12548.8|12586.3|12548.8|0
1654220250000|2022-06-03 01:37:30|12586.6|12549.1|12586.6|12549.1|12586.6|12549.1|12586.6|12549.1|0
1654220300000|2022-06-03 01:38:20|12586.1|12548.6|12586.1|12548.6|12586.1|12548.6|12586.1|12548.6|0
1654220320000|2022-06-03 01:38:40|12586.8|12549.3|12586.8|12549.3|12586.8|12549.3|12586.8|12549.3|0
1654220380000|2022-06-03 01:39:40|12586.7|12549.2|12586.7|12549.2|12586.7|12549.2|12586.7|12549.2|0
1654220620000|2022-06-03 01:43:40|12586.8|12549.3|12586.8|12549.3|12586.8|12549.3|12586.8|12549.3|0
1654220760000|2022-06-03 01:46:00|12586.6|12549.1|12586.6|12549.1|12586.6|12549.1|12586.6|12549.1|0
1654220950000|2022-06-03 01:49:10|12586.5|12549|12586.5|12549|12586.5|12549|12586.5|12549|0
1654221240000|2022-06-03 01:54:00|12586.4|12548.9|12586.4|12548.9|12586.4|12548.9|12586.4|12548.9|0
1654221310000|2022-06-03 01:55:10|12584.9|12547.4|12584.9|12547.4|12584.9|12547.4|12584.9|12547.4|0
1654221460000|2022-06-03 01:57:40|12584.8|12547.3|12584.8|12547.3|12584.8|12547.3|12584.8|12547.3|0
1654221490000|2022-06-03 01:58:10|12585.5|12548|12585.5|12548|12585.5|12548|12585.5|12548|0
1654221650000|2022-06-03 02:00:50|12585.6|12548.1|12585.6|12548.1|12585.6|12548.1|12585.6|12548.1|0
1654221780000|2022-06-03 02:03:00|12587.2|12549.7|12587.4|12549.9|12587.4|12549.9|12587.2|12549.7|0
1654221900000|2022-06-03 02:05:00|12587.2|12549.7|12587.2|12549.7|12587.2|12549.7|12587.2|12549.7|0
1654221990000|2022-06-03 02:06:30|12587|12549.5|12587|12549.5|12587|12549.5|12587|12549.5|0
1654222110000|2022-06-03 02:08:30|12587.1|12549.6|12587.1|12549.6|12587.1|12549.6|12587.1|12549.6|0
1654222120000|2022-06-03 02:08:40|12586.8|12549.3|12586.8|12549.3|12586.8|12549.3|12586.8|12549.3|0
1654222130000|2022-06-03 02:08:50|12586.6|12549.1|12586.6|12549.1|12587.1|12549.6|12586.6|12549.1|0
1654222320000|2022-06-03 02:12:00|12586.5|12549|12586.5|12549|12586.5|12549|12586.5|12549|0
1654222500000|2022-06-03 02:15:00|12586.8|12549.3|12586.8|12549.3|12586.8|12549.3|12586.8|12549.3|0
1654222540000|2022-06-03 02:15:40|12589|12551.5|12589|12551.5|12589|12551.5|12589|12551.5|0
1654222560000|2022-06-03 02:16:00|12588.7|12551.2|12588.7|12551.2|12588.7|12551.2|12588.7|12551.2|0
1654222580000|2022-06-03 02:16:20|12588.5|12551|12588.5|12551|12588.5|12551|12588.5|12551|0
1654222770000|2022-06-03 02:19:30|12588.4|12550.9|12588.4|12550.9|12588.4|12550.9|12588.4|12550.9|0
1654222840000|2022-06-03 02:20:40|12589.1|12551.6|12589.1|12551.6|12589.1|12551.6|12589.1|12551.6|0
1654222850000|2022-06-03 02:20:50|12606.6|12569.1|12606.6|12569.1|12606.6|12569.1|12606.6|12569.1|2
1654222890000|2022-06-03 02:21:30|12606.5|12569|12606.5|12569|12606.5|12569|12606.5|12569|0
1654222960000|2022-06-03 02:22:40|12606.4|12568.9|12606.4|12568.9|12606.4|12568.9|12606.4|12568.9|0
1654222980000|2022-06-03 02:23:00|12598.2|12560.7|12592.1|12554.6|12598.2|12560.7|12592.1|12554.6|1
1654222990000|2022-06-03 02:23:10|12591.8|12554.3|12591.8|12554.3|12591.8|12554.3|12591.8|12554.3|0
1654223030000|2022-06-03 02:23:50|12591.9|12554.4|12591.9|12554.4|12591.9|12554.4|12591.9|12554.4|0
1654223050000|2022-06-03 02:24:10|12591.8|12554.3|12591.7|12554.2|12591.8|12554.3|12591.7|12554.2|0
1654223340000|2022-06-03 02:29:00|12591.6|12554.1|12591.6|12554.1|12591.6|12554.1|12591.6|12554.1|0
1654223620000|2022-06-03 02:33:40|12591.5|12554|12591.5|12554|12591.5|12554|12591.5|12554|0
1654223910000|2022-06-03 02:38:30|12591.4|12553.9|12591.4|12553.9|12591.4|12553.9|12591.4|12553.9|0
1654223950000|2022-06-03 02:39:10|12591.6|12554.1|12591.4|12553.9|12591.6|12554.1|12591.4|12553.9|0
1654223990000|2022-06-03 02:39:50|12591.3|12553.8|12591.3|12553.8|12591.3|12553.8|12591.3|12553.8|0
1654224030000|2022-06-03 02:40:30|12591.2|12553.7|12591.2|12553.7|12591.2|12553.7|12591.2|12553.7|0
1654224100000|2022-06-03 02:41:40|12590.5|12553|12590.5|12553|12590.5|12553|12590.5|12553|0
1654224140000|2022-06-03 02:42:20|12589.7|12552.2|12589.7|12552.2|12589.7|12552.2|12589.7|12552.2|0
1654224180000|2022-06-03 02:43:00|12589.2|12551.7|12589|12551.5|12589.2|12551.7|12589|12551.5|0
1654224190000|2022-06-03 02:43:10|12588.7|12551.2|12588.7|12551.2|12588.7|12551.2|12588.7|12551.2|0
1654224250000|2022-06-03 02:44:10|12588.6|12551.1|12588.6|12551.1|12588.6|12551.1|12588.6|12551.1|0
1654224490000|2022-06-03 02:48:10|12588.1|12550.6|12586.7|12549.2|12588.1|12550.6|12586.7|12549.2|0
1654224510000|2022-06-03 02:48:30|12566.3|12551.3|12570.8|12545.8|12570.8|12551.3|12566.3|12545.8|0
1654224520000|2022-06-03 02:48:40|12565.2|12550.2|12561.1|12536.1|12565.2|12550.2|12561.1|12536.1|1
1654224530000|2022-06-03 02:48:50|12560.9|12535.9|12555.4|12540.4|12560.9|12540.4|12555.4|12535.9|0
1654224620000|2022-06-03 02:50:20|12554.9|12539.9|12554.9|12539.9|12554.9|12539.9|12554.9|12539.9|0
1654224670000|2022-06-03 02:51:10|12554.8|12539.8|12554.8|12539.8|12554.8|12539.8|12554.8|12539.8|0
1654224960000|2022-06-03 02:56:00|12555.1|12540.1|12555.1|12540.1|12555.1|12540.1|12555.1|12540.1|0
1654225060000|2022-06-03 02:57:40|12555|12540|12555|12540|12555|12540|12555|12540|0
1654225240000|2022-06-03 03:00:40|12554.6|12539.6|12554.6|12539.6|12554.6|12539.6|12554.6|12539.6|0
1654225290000|2022-06-03 03:01:30|12554.3|12539.3|12554.3|12539.3|12554.3|12539.3|12554.3|12539.3|0
1654225470000|2022-06-03 03:04:30|12554.2|12539.2|12554.2|12539.2|12554.2|12539.2|12554.2|12539.2|0
1654225570000|2022-06-03 03:06:10|12561.2|12536.2|12557.1|12542.1|12561.2|12542.1|12554.7|12536.2|5
1654225580000|2022-06-03 03:06:20|12577|12552|12577.8|12552.8|12577.8|12552.8|12577|12552|1
1654225660000|2022-06-03 03:07:40|12574.3|12559.3|12577|12562|12577|12562|12574.3|12559.3|0
1654225670000|2022-06-03 03:07:50|12577.5|12562.5|12578.8|12553.8|12579.3|12562.5|12575.4|12553.8|3
1654225680000|2022-06-03 03:08:00|12579|12554|12577.8|12552.8|12585.2|12554|12577.8|12547.7|0
1654225690000|2022-06-03 03:08:10|12584.6|12547.1|12584.6|12547.1|12584.6|12547.1|12584.6|12547.1|0
1654225700000|2022-06-03 03:08:20|12584.7|12547.2|12582.6|12567.6|12584.7|12567.6|12580.1|12547.2|1
1654225710000|2022-06-03 03:08:30|12580.2|12565.2|12578.1|12563.1|12580.2|12565.2|12578.1|12563.1|1
1654225720000|2022-06-03 03:08:40|12579.6|12554.6|12577.1|12552.1|12579.6|12554.6|12577.1|12552.1|0
1654225740000|2022-06-03 03:09:00|12580.2|12542.7|12580.4|12542.9|12580.4|12542.9|12580.2|12542.7|0
1654225770000|2022-06-03 03:09:30|12580.3|12542.8|12580.3|12542.8|12580.3|12542.8|12580.3|12542.8|0
1654225830000|2022-06-03 03:10:30|12579|12541.5|12578.7|12541.2|12579|12541.5|12578.7|12541.2|0
1654226050000|2022-06-03 03:14:10|12578.6|12541.1|12578.6|12541.1|12578.6|12541.1|12578.6|12541.1|0
1654226340000|2022-06-03 03:19:00|12578.5|12541|12578.5|12541|12578.5|12541|12578.5|12541|0
1654226620000|2022-06-03 03:23:40|12578.4|12540.9|12578.4|12540.9|12578.4|12540.9|12578.4|12540.9|0
1654226640000|2022-06-03 03:24:00|12569.2|12544.2|12569.2|12544.2|12569.2|12544.2|12569.2|12544.2|0
1654226650000|2022-06-03 03:24:10|12559.6|12534.6|12559.6|12534.6|12559.6|12534.6|12559.6|12534.6|0
1654226730000|2022-06-03 03:25:30|12559.3|12534.3|12559.3|12534.3|12559.3|12534.3|12559.3|12534.3|0
1654226760000|2022-06-03 03:26:00|12559.2|12534.2|12559.2|12534.2|12559.2|12534.2|12559.2|12534.2|0
1654226960000|2022-06-03 03:29:20|||||||||1
1654226990000|2022-06-03 03:29:50|||||||||1
1654227040000|2022-06-03 03:30:40|12559.1|12534.1|12559.1|12534.1|12559.1|12534.1|12559.1|12534.1|0
1654227100000|2022-06-03 03:31:40|12555.7|12540.7|12555.7|12540.7|12555.7|12540.7|12555.7|12540.7|0
1654227110000|2022-06-03 03:31:50|12560.8|12545.8|12561.6|12546.6|12561.6|12546.6|12560.8|12545.8|2
1654227120000|2022-06-03 03:32:00|12563.7|12548.7|12563.7|12548.7|12563.7|12548.7|12563.7|12548.7|1
1654227130000|2022-06-03 03:32:10|12568.5|12553.5|12571.7|12556.7|12571.7|12556.7|12568.5|12553.5|3
1654227190000|2022-06-03 03:33:10|12571.6|12556.6|12571.6|12556.6|12571.6|12556.6|12571.6|12556.6|0
1654227260000|2022-06-03 03:34:20|12581.1|12543.6|12577.4|12539.9|12581.1|12543.6|12577.4|12539.9|0
1654227340000|2022-06-03 03:35:40|12577.3|12539.8|12577.3|12539.8|12577.3|12539.8|12577.3|12539.8|0
1654227440000|2022-06-03 03:37:20|12577.2|12539.7|12577.2|12539.7|12577.2|12539.7|12577.2|12539.7|1
1654227450000|2022-06-03 03:37:30|12577.1|12539.6|12577.1|12539.6|12577.1|12539.6|12577.1|12539.6|0
1654227520000|2022-06-03 03:38:40|12576|12538.5|12576|12538.5|12576|12538.5|12576|12538.5|0
1654227540000|2022-06-03 03:39:00|12576.5|12539|12576.5|12539|12576.5|12539|12576.5|12539|4
1654227630000|2022-06-03 03:40:30|12576.4|12538.9|12576.4|12538.9|12576.4|12538.9|12576.4|12538.9|0
1654227690000|2022-06-03 03:41:30|12576.1|12538.6|12575.6|12538.1|12576.1|12538.6|12575.6|12538.1|0
1654227750000|2022-06-03 03:42:30|12575.4|12537.9|12579.2|12541.7|12579.2|12559.2|12574.2|12537.9|5
1654227780000|2022-06-03 03:43:00|12579|12541.5|12579|12541.5|12579|12541.5|12579|12541.5|0
1654227790000|2022-06-03 03:43:10|12578.8|12541.3|12579.4|12541.9|12579.5|12542|12578.8|12541.3|0
1654227800000|2022-06-03 03:43:20|12579.7|12542.2|12580|12542.5|12580|12542.5|12579.7|12542.2|0
1654227850000|2022-06-03 03:44:10|||||||||1
1654227870000|2022-06-03 03:44:30|12579.3|12541.8|12579.3|12541.8|12579.3|12541.8|12579.3|12541.8|0
1654227890000|2022-06-03 03:44:50|||||||||2
1654228070000|2022-06-03 03:47:50|12579.1|12541.6|12579.3|12541.8|12579.3|12541.8|12579.1|12541.6|0
1654228080000|2022-06-03 03:48:00|||||||||3
1654228090000|2022-06-03 03:48:10|12579.2|12541.7|12579.2|12541.7|12579.2|12541.7|12579.2|12541.7|0
1654228170000|2022-06-03 03:49:30|12580|12542.5|12580|12542.5|12580|12542.5|12580|12542.5|0
1654228200000|2022-06-03 03:50:00|12580.7|12543.2|12580.7|12543.2|12580.7|12543.2|12580.7|12543.2|0
1654228320000|2022-06-03 03:52:00|12580.6|12543.1|12580.6|12543.1|12580.6|12543.1|12580.6|12543.1|0
1654228600000|2022-06-03 03:56:40|12580.5|12543|12580.5|12543|12580.5|12543|12580.5|12543|0
1654228820000|2022-06-03 04:00:20|12579.5|12542|12579.5|12542|12579.5|12542|12579.5|12542|0
1654228840000|2022-06-03 04:00:40|12579.2|12541.7|12580.2|12542.7|12580.2|12542.7|12579.2|12541.7|0
1654228860000|2022-06-03 04:01:00|12580.3|12542.8|12580.3|12542.8|12580.3|12542.8|12580.3|12542.8|0
1654228970000|2022-06-03 04:02:50|12580.1|12542.6|12580.1|12542.6|12580.1|12542.6|12580.1|12542.6|0
1654228980000|2022-06-03 04:03:00|12579.1|12541.6|12578.8|12541.3|12579.1|12547.9|12571.6|12541.3|0
1654228990000|2022-06-03 04:03:10|12579.1|12541.6|12579.1|12541.6|12579.1|12541.6|12579.1|12541.6|0
1654229050000|2022-06-03 04:04:10|12579.6|12542.1|12579.4|12541.9|12582.3|12549.9|12574.9|12541.9|1
1654229060000|2022-06-03 04:04:20|12570.1|12555.1|12570.7|12555.7|12570.7|12555.7|12569.7|12554.7|0
1654229070000|2022-06-03 04:04:30|12572.5|12547.5|12572.6|12547.6|12580.4|12552.7|12565.7|12542.9|0
1654229080000|2022-06-03 04:04:40|12572.2|12547.2|12572.2|12547.2|12572.2|12547.2|12572.2|12547.2|0
1654229130000|2022-06-03 04:05:30|12580.7|12543.2|12580.7|12543.2|12580.7|12543.2|12580.7|12543.2|1
1654229160000|2022-06-03 04:06:00|12578.8|12541.3|12578.8|12541.3|12578.8|12541.3|12578.8|12541.3|0
1654229230000|2022-06-03 04:07:10|12579.9|12542.4|12581|12543.5|12581|12543.5|12579.9|12542.4|1
1654229240000|2022-06-03 04:07:20|||||||||1
1654229260000|2022-06-03 04:07:40|12581.2|12543.7|12581.2|12543.7|12581.2|12543.7|12581.2|12543.7|0
1654229340000|2022-06-03 04:09:00|12581.1|12543.6|12581.1|12543.6|12581.1|12543.6|12581.1|12543.6|0
1654229420000|2022-06-03 04:10:20|12581.5|12544|12581.6|12544.1|12581.6|12544.1|12581.5|12544|2
1654229450000|2022-06-03 04:10:50|12581.4|12543.9|12581.4|12543.9|12581.4|12543.9|12581.4|12543.9|0
1654229550000|2022-06-03 04:12:30|12581.1|12543.6|12581.1|12543.6|12581.1|12543.6|12581.1|12543.6|0
1654229590000|2022-06-03 04:13:10|12581.8|12544.3|12581.8|12544.3|12581.8|12544.3|12581.8|12544.3|0
1654229610000|2022-06-03 04:13:30|12582.4|12544.9|12582.4|12544.9|12582.4|12544.9|12582.4|12544.9|0
1654229640000|2022-06-03 04:14:00|12582.6|12545.1|12582.6|12545.1|12582.6|12545.1|12582.6|12545.1|0
1654229730000|2022-06-03 04:15:30|12582.4|12544.9|12579.1|12554.1|12582.4|12557.9|12572.9|12544.9|0
1654229740000|2022-06-03 04:15:40||12564.1||12564.1||12564.1||12564.1|0
1654229760000|2022-06-03 04:16:00|12579|12564|12579|12564|12579|12564|12579|12564|0
1654229800000|2022-06-03 04:16:40|12591.2|12576.2|12591.2|12576.2|12591.2|12576.2|12591.2|12576.2|1
1654229830000|2022-06-03 04:17:10|12591|12576|12590.7|12575.7|12591.7|12576.7|12590.7|12575.7|0
1654229920000|2022-06-03 04:18:40|12590.6|12575.6|12592.8|12567.8|12592.8|12575.6|12588.5|12567.8|0
1654229930000|2022-06-03 04:18:50|12589.3|12574.3|12590.6|12575.6|12590.6|12575.6|12589.3|12574.3|0
1654230130000|2022-06-03 04:22:10|12590.7|12575.7|12590.7|12575.7|12590.7|12575.7|12590.7|12575.7|0
1654230140000|2022-06-03 04:22:20|12591.2|12576.2|12592.4|12577.4|12592.4|12577.4|12591.2|12576.2|0
1654230160000|2022-06-03 04:22:40|12594.1|12579.1|12599.9|12574.9|12599.9|12579.1|12594.1|12574.9|2
1654230230000|2022-06-03 04:23:50|12607.6|12570.1|12610.1|12585.1|12610.1|12585.1|12607.6|12570.1|0
1654230240000|2022-06-03 04:24:00|12611.9|12586.9|12615.8|12578.3|12615.8|12586.9|12611.9|12578.3|0
1654230250000|2022-06-03 04:24:10|12615.5|12578|12615.5|12578|12615.5|12578|12615.5|12578|0
1654230360000|2022-06-03 04:26:00|12615.4|12577.9|12615.4|12577.9|12615.4|12577.9|12615.4|12577.9|0
1654230410000|2022-06-03 04:26:50|12616.3|12578.8|12616.3|12578.8|12616.3|12578.8|12616.3|12578.8|0
1654230420000|2022-06-03 04:27:00|12616.1|12578.6|12616.1|12578.6|12616.1|12578.6|12616.1|12578.6|0
1654230580000|2022-06-03 04:29:40|12616|12578.5|12616|12578.5|12616|12578.5|12616|12578.5|0
1654230840000|2022-06-03 04:34:00|12620|12582.5|12620|12582.5|12620|12582.5|12620|12582.5|0
1654230850000|2022-06-03 04:34:10|12616|12578.5|12616|12578.5|12616|12578.5|12616|12578.5|0
1654230870000|2022-06-03 04:34:30|12615.9|12578.4|12615.9|12578.4|12615.9|12578.4|12615.9|12578.4|0
1654231040000|2022-06-03 04:37:20|12615.7|12578.2|12615.7|12578.2|12615.7|12578.2|12615.7|12578.2|0
1654231090000|2022-06-03 04:38:10|12611.8|12586.8|12611.8|12586.8|12611.8|12586.8|12611.8|12586.8|0
1654231140000|2022-06-03 04:39:00|12611.9|12586.9|12611.9|12586.9|12611.9|12586.9|12611.9|12586.9|0
1654231280000|2022-06-03 04:41:20|12619.2|12581.7|12619.2|12581.7|12619.2|12581.7|12619.2|12581.7|0
1654231290000|2022-06-03 04:41:30|12620.3|12582.8|12620.3|12582.8|12620.3|12582.8|12620.3|12582.8|0
1654231300000|2022-06-03 04:41:40|12620.2|12582.7|12620.2|12582.7|12620.2|12582.7|12620.2|12582.7|0
1654231330000|2022-06-03 04:42:10|12616.5|12591.5|12616.5|12591.5|12616.5|12591.5|12616.5|12591.5|0
1654231450000|2022-06-03 04:44:10|12616.4|12591.4|12616.4|12591.4|12616.4|12591.4|12616.4|12591.4|0
1654231570000|2022-06-03 04:46:10|12626.3|12588.8|12626.3|12588.8|12626.3|12588.8|12626.3|12588.8|1
1654231590000|2022-06-03 04:46:30|12626|12588.5|12626|12588.5|12626|12588.5|12626|12588.5|0
1654231630000|2022-06-03 04:47:10|12625.9|12588.4|12625.9|12588.4|12625.9|12588.4|12625.9|12588.4|0
1654231920000|2022-06-03 04:52:00|12625.8|12588.3|12625.8|12588.3|12625.8|12588.3|12625.8|12588.3|0
1654232200000|2022-06-03 04:56:40|12625.7|12588.2|12625.7|12588.2|12625.7|12588.2|12625.7|12588.2|0
1654232240000|2022-06-03 04:57:20|12626.6|12589.1|12626.6|12589.1|12626.6|12589.1|12626.6|12589.1|0
1654232250000|2022-06-03 04:57:30|12626.7|12589.2|12626.7|12589.2|12626.7|12589.2|12626.7|12589.2|0
1654232270000|2022-06-03 04:57:50|12627.7|12590.2|12627.7|12590.2|12627.7|12590.2|12627.7|12590.2|0
1654232280000|2022-06-03 04:58:00|12626.2|12588.7|12626.2|12588.7|12626.2|12588.7|12626.2|12588.7|0
1654232300000|2022-06-03 04:58:20|12626.6|12589.1|12620.8|12595.8|12626.6|12595.8|12620.8|12589.1|1
1654232310000|2022-06-03 04:58:30|12621.1|12596.1|12621.1|12596.1|12621.1|12596.1|12621.1|12596.1|0
1654232580000|2022-06-03 05:03:00|12621|12596|12621|12596|12621|12596|12621|12596|0
1654232860000|2022-06-03 05:07:40|12620.9|12595.9|12620.9|12595.9|12620.9|12595.9|12620.9|12595.9|0
1654233080000|2022-06-03 05:11:20|12627.9|12590.4|12629|12591.5|12629|12591.5|12627.9|12590.4|0
1654233120000|2022-06-03 05:12:00|12628.9|12591.4|12628.9|12591.4|12628.9|12591.4|12628.9|12591.4|0
1654233230000|2022-06-03 05:13:50|12629.1|12591.6|12629.4|12591.9|12629.4|12591.9|12629.1|12591.6|0
1654233390000|2022-06-03 05:16:30|12629.3|12591.8|12630.5|12593|12630.5|12593|12629.3|12591.8|2
1654233410000|2022-06-03 05:16:50|12630.7|12593.2|12630.7|12593.2|12630.7|12593.2|12630.7|12593.2|0
1654233450000|2022-06-03 05:17:30|12630.6|12593.1|12630.6|12593.1|12630.6|12593.1|12630.6|12593.1|0
1654233660000|2022-06-03 05:21:00|12621.7|12606.7|12626.5|12611.5|12626.5|12611.5|12621.7|12606.7|0
1654233670000|2022-06-03 05:21:10|12643.4|12605.9|12643.4|12605.9|12643.4|12605.9|12643.4|12605.9|1
1654233700000|2022-06-03 05:21:40|12637|12612|12649.8|12612.3|12649.8|12612.3|12637|12606.5|0
1654233740000|2022-06-03 05:22:20|12649.6|12612.1|12649.6|12612.1|12649.6|12612.1|12649.6|12612.1|0
1654233800000|2022-06-03 05:23:20|12649.5|12612|12649.3|12611.8|12649.5|12612|12649.3|12611.8|0
1654233810000|2022-06-03 05:23:30|12649.6|12612.1|12649.4|12611.9|12649.6|12612.1|12649.1|12611.6|0
1654233850000|2022-06-03 05:24:10|12649.6|12612.1|12649.6|12612.1|12649.6|12612.1|12649.6|12612.1|0
1654233990000|2022-06-03 05:26:30|12649.5|12612|12649.5|12612|12649.5|12612|12649.5|12612|0
1654234050000|2022-06-03 05:27:30|12650.5|12613|12650.5|12613|12650.5|12613|12650.5|12613|0
1654234210000|2022-06-03 05:30:10|12649.5|12612|12649.5|12612|12649.5|12612|12649.5|12612|0
1654234230000|2022-06-03 05:30:30|12635.2|12620.2|12649.3|12611.8|12649.3|12620.2|12635.2|12611.8|2
1654234240000|2022-06-03 05:30:40|12649|12611.5|12649|12611.5|12649|12611.5|12649|12611.5|0
1654234270000|2022-06-03 05:31:10|12648.9|12611.4|12648.9|12611.4|12648.9|12611.4|12648.9|12611.4|0
1654234540000|2022-06-03 05:35:40|12649.2|12611.7|12649.2|12611.7|12649.2|12611.7|12649.2|12611.7|0
1654234660000|2022-06-03 05:37:40|12649.1|12611.6|12649.1|12611.6|12649.1|12611.6|12649.1|12611.6|0
1654234950000|2022-06-03 05:42:30|12649|12611.5|12649|12611.5|12649|12611.5|12649|12611.5|0
1654234970000|2022-06-03 05:42:50|12650.9|12613.4|12650.9|12613.4|12650.9|12613.4|12650.9|12613.4|0
1654235120000|2022-06-03 05:45:20|12651|12613.5|12651|12613.5|12651|12613.5|12651|12613.5|0
1654235130000|2022-06-03 05:45:30|12650.8|12613.3|12650.8|12613.3|12650.8|12613.3|12650.8|12613.3|0
1654235410000|2022-06-03 05:50:10|12650.7|12613.2|12650.7|12613.2|12650.7|12613.2|12650.7|12613.2|0
1654235440000|2022-06-03 05:50:40|12653.5|12616|12653.5|12616|12653.5|12616|12653.5|12616|0
1654235490000|2022-06-03 05:51:30|12653.4|12615.9|12653.4|12615.9|12653.4|12615.9|12653.4|12615.9|0
1654235530000|2022-06-03 05:52:10|12652.8|12615.3|12652.8|12615.3|12652.8|12615.3|12652.8|12615.3|0
1654235550000|2022-06-03 05:52:30|12652.7|12615.2|12652.7|12615.2|12652.7|12615.2|12652.7|12615.2|0
1654235590000|2022-06-03 05:53:10|12649|12624|12649.2|12624.2|12649.8|12624.8|12649|12624|0
1654235600000|2022-06-03 05:53:20|12648.8|12623.8|12648.8|12623.8|12648.8|12623.8|12648.8|12623.8|0
1654235680000|2022-06-03 05:54:40|12647.4|12622.4|12647.4|12622.4|12647.4|12622.4|12647.4|12622.4|0
1654235910000|2022-06-03 05:58:30|12645.6|12620.6|12645.6|12620.6|12645.6|12620.6|12645.6|12620.6|0
1654235920000|2022-06-03 05:58:40|12646|12621|12645.6|12620.6|12646.3|12621.3|12645.6|12620.6|2
1654235940000|2022-06-03 05:59:00|12646|12621|12646|12621|12646|12621|12646|12621|0
1654235950000|2022-06-03 05:59:10|12646.1|12621.1|12646.1|12621.1|12646.1|12621.1|12646.1|12621.1|0
1654235960000|2022-06-03 05:59:20|12646|12621|12646|12621|12646|12621|12646|12621|0
1654236010000|2022-06-03 06:00:10|12645.9|12620.9|12645.9|12620.9|12645.9|12620.9|12645.9|12620.9|0
1654236040000|2022-06-03 06:00:40|12646.3|12621.3|12646.3|12621.3|12646.3|12621.3|12646.3|12621.3|2
1654236060000|2022-06-03 06:01:00|12646.2|12621.2|12646.2|12621.2|12646.2|12621.2|12646.2|12621.2|0
1654236080000|2022-06-03 06:01:20|12646.4|12621.4|12636.2|12621.2|12646.4|12621.6|12636.2|12621.2|1
1654236090000|2022-06-03 06:01:30|12643.2|12618.2|12638.7|12623.7|12643.2|12623.7|12636.5|12618.2|2
1654236100000|2022-06-03 06:01:40|12636.8|12621.8|12644.6|12619.6|12644.6|12623.6|12635.7|12618.2|5
1654236110000|2022-06-03 06:01:50|12639.9|12624.9|12635.8|12620.8|12644.1|12625.1|12635.8|12618.4|4
1654236120000|2022-06-03 06:02:00|12642.6|12617.6|12642.6|12617.6|12642.6|12617.6|12642.6|12617.6|1
1654236140000|2022-06-03 06:02:20|12638.5|12623.5|12639.4|12624.4|12639.4|12624.4|12636.5|12621.5|7
1654236150000|2022-06-03 06:02:30|12644.2|12619.2|12635.7|12620.7|12649.6|12626.6|12635.7|12619.2|6
1654236160000|2022-06-03 06:02:40|12635|12620|12635|12620|12635|12620|12635|12620|2
1654236170000|2022-06-03 06:02:50|12636.1|12621.1|12641.2|12616.2|12641.7|12621.1|12636.1|12616.2|2
1654236190000|2022-06-03 06:03:10|12641.4|12616.4|12641.4|12616.4|12641.4|12616.4|12641.4|12616.4|0
1654236210000|2022-06-03 06:03:30|12637.4|12622.4|12637.2|12622.2|12637.4|12622.4|12637.2|12622.2|2
1654236310000|2022-06-03 06:05:10|12635.9|12620.9|12631.1|12616.1|12635.9|12620.9|12631.1|12616.1|0
1654236330000|2022-06-03 06:05:30|12631|12616|12635|12610|12635|12616|12631|12610|4
1654236340000|2022-06-03 06:05:40|12640.3|12602.8|12633.9|12596.4|12640.3|12602.8|12633.9|12596.4|0
1654236350000|2022-06-03 06:05:50|12634.1|12596.6|12634.1|12596.6|12634.1|12596.6|12634.1|12596.6|0
1654236360000|2022-06-03 06:06:00|12633.7|12596.2|12633.7|12596.2|12633.7|12596.2|12633.7|12596.2|0
1654236370000|2022-06-03 06:06:10|12633.6|12596.1|12633.6|12596.1|12633.6|12596.1|12633.6|12596.1|0
1654236430000|2022-06-03 06:07:10|12633.5|12596|12633.5|12596|12633.5|12596|12633.5|12596|0
1654236460000|2022-06-03 06:07:40|12630.5|12593|12630.5|12593|12630.5|12593|12630.5|12593|0
1654236470000|2022-06-03 06:07:50|12627.8|12590.3|12621|12596|12627.8|12596|12621|12590.3|0
1654236480000|2022-06-03 06:08:00|12621.2|12596.2|12613.3|12598.3|12621.5|12598.3|12613.3|12596.2|0
1654236500000|2022-06-03 06:08:20|12613.5|12598.5|12613.5|12598.5|12613.5|12598.5|12613.5|12598.5|0
1654236530000|2022-06-03 06:08:50|12615|12600|12615|12600|12615|12600|12615|12600|0
1654236540000|2022-06-03 06:09:00|12615.8|12600.8|12615.8|12600.8|12615.8|12600.8|12615.8|12600.8|0
1654236550000|2022-06-03 06:09:10|12615.5|12600.5|12615.5|12600.5|12615.5|12600.5|12615.5|12600.5|0
1654236570000|2022-06-03 06:09:30|12615.8|12600.8|12615.8|12600.8|12615.8|12600.8|12615.8|12600.8|0
1654236600000|2022-06-03 06:10:00|12615|12600|12613.8|12598.8|12615|12600|12613.7|12598.7|0
1654236630000|2022-06-03 06:10:30|12614.2|12599.2|12613.8|12598.8|12614.3|12599.3|12613.7|12598.7|0
1654236640000|2022-06-03 06:10:40|12614|12599|12614.3|12599.3|12614.3|12599.3|12614|12599|0
1654236660000|2022-06-03 06:11:00|12614.1|12599.1|12614.8|12599.8|12614.8|12599.8|12614.1|12599.1|0
1654236670000|2022-06-03 06:11:10|12615.1|12600.1|12615.1|12600.1|12615.1|12600.1|12615.1|12600.1|0
1654236710000|2022-06-03 06:11:50|12616.4|12601.4|12616.6|12601.6|12616.9|12601.9|12616.4|12601.4|2
1654236720000|2022-06-03 06:12:00|12616.9|12601.9|12616.9|12601.9|12618.1|12603.1|12616.9|12601.9|10
1654236730000|2022-06-03 06:12:10|12615.5|12600.5|12625.9|12600.9|12626.1|12605.3|12615.5|12600.5|2
1654236740000|2022-06-03 06:12:20|12620.4|12605.4|12614|12599|12620.4|12605.4|12614|12599|0
1654236750000|2022-06-03 06:12:30|12613.3|12598.3|12613.3|12598.3|12613.3|12598.3|12613.3|12598.3|0
1654236760000|2022-06-03 06:12:40|12613.5|12598.5|12613.5|12598.5|12613.5|12598.5|12613.5|12598.5|0
1654236780000|2022-06-03 06:13:00|12614.3|12599.3|12614.3|12599.3|12614.3|12599.3|12614.3|12599.3|0
1654236790000|2022-06-03 06:13:10|12612.8|12597.8|12612.8|12597.8|12612.8|12597.8|12612.6|12597.6|0
1654236800000|2022-06-03 06:13:20|12610.7|12595.7|12614.5|12589.5|12614.5|12595.7|12610.7|12589.5|1
1654236810000|2022-06-03 06:13:30|12614|12589|12614.2|12576.7|12614.8|12594.5|12608.7|12576.7|1
1654236820000|2022-06-03 06:13:40|12614.3|12576.8|12614.3|12576.8|12614.5|12577|12614.3|12576.8|3
1654236920000|2022-06-03 06:15:20|12606.9|12581.9|12596.8|12581.8|12606.9|12585.4|12596.8|12578.6|1
1654236930000|2022-06-03 06:15:30|12600.3|12575.3|12598.3|12573.3|12605|12580.7|12595.7|12567.5|2
1654236940000|2022-06-03 06:15:40|12592.8|12577.8|12593.6|12578.6|12598.3|12580.9|12592.8|12573.3|3
1654236950000|2022-06-03 06:15:50|12593.1|12578.1|12593.3|12578.3|12593.3|12578.3|12592.8|12577.8|1
1654236960000|2022-06-03 06:16:00|12590.8|12575.8|12590.8|12575.8|12590.8|12575.8|12590.8|12575.8|0
1654236970000|2022-06-03 06:16:10|12592.1|12577.1|12594.2|12579.2|12594.2|12579.2|12592.1|12577.1|0
1654236980000|2022-06-03 06:16:20|12592.1|12577.1|12608.2|12583.2|12608.2|12587.3|12592.1|12577.1|4
1654236990000|2022-06-03 06:16:30|12608.5|12583.5|12620.3|12582.8|12620.3|12588.7|12603|12578.4|1
1654237010000|2022-06-03 06:16:50|12620.9|12583.4|12620.7|12583.2|12620.9|12583.4|12620.7|12583.2|0
1654237050000|2022-06-03 06:17:30|12621.6|12584.1|12621.6|12584.1|12621.6|12584.1|12621.6|12584.1|0
1654237060000|2022-06-03 06:17:40|12620.9|12583.4|12620.9|12583.4|12620.9|12583.4|12620.9|12583.4|1
1654237080000|2022-06-03 06:18:00|12621.2|12583.7|12615.5|12590.5|12621.2|12590.5|12615.1|12583.7|0
1654237090000|2022-06-03 06:18:10|12615.4|12590.4|12615.4|12590.4|12615.4|12590.4|12615.4|12590.4|0
1654237100000|2022-06-03 06:18:20|12611.4|12596.4|12620.6|12595.6|12620.6|12596.6|12611.4|12592.2|0
1654237110000|2022-06-03 06:18:30|12620.9|12595.9|12621.7|12596.7|12621.7|12596.7|12620.9|12595.9|1
1654237120000|2022-06-03 06:18:40|12619.4|12594.4|12621.4|12596.4|12621.7|12598.4|12613.4|12594.4|1
1654237130000|2022-06-03 06:18:50|12614.6|12599.6|12615.3|12600.3|12622.6|12600.7|12614|12596.4|2
1654237140000|2022-06-03 06:19:00|12613.8|12598.8|12608.6|12571.1|12615.3|12600.3|12606|12571.1|4
1654237150000|2022-06-03 06:19:10|12607.9|12570.4|12607.9|12570.4|12607.9|12570.4|12607.9|12570.4|0
1654237170000|2022-06-03 06:19:30|12607.7|12570.2|12607.7|12570.2|12607.7|12570.2|12607.7|12570.2|0
1654237180000|2022-06-03 06:19:40|12606|12568.5|12606|12568.5|12606|12568.5|12606|12568.5|0
1654237200000|2022-06-03 06:20:00|12605.7|12568.2|12599|12574|12605.7|12574|12598|12568.2|3
1654237210000|2022-06-03 06:20:10|12598.8|12573.8|12590.3|12575.3|12598.8|12577.3|12590.3|12573.8|0
1654237220000|2022-06-03 06:20:20|12589|12574|12589|12574|12589|12574|12589|12574|0
1654237230000|2022-06-03 06:20:30|12588.1|12573.1|12588.1|12573.1|12588.1|12573.1|12588.1|12573.1|0
1654237240000|2022-06-03 06:20:40|12588.3|12573.3|12588.3|12573.3|12588.3|12573.3|12588.3|12573.3|1
1654237250000|2022-06-03 06:20:50|12588.6|12573.6|12588.6|12573.6|12588.6|12573.6|12588.5|12573.5|1
1654237260000|2022-06-03 06:21:00|12588.3|12573.3|12588.8|12573.8|12590.2|12575.2|12588.3|12573.3|1
1654237270000|2022-06-03 06:21:10|12589.1|12574.1|12589.1|12574.1|12589.1|12574.1|12589.1|12574.1|0
1654237280000|2022-06-03 06:21:20|12589.6|12574.6|12591.2|12576.2|12591.2|12576.2|12589.4|12574.4|0
1654237290000|2022-06-03 06:21:30|12589.4|12574.4|12589.4|12574.4|12593.6|12578.6|12589.4|12574.4|1
1654237320000|2022-06-03 06:22:00|12589.1|12574.1|12589.4|12574.4|12589.4|12574.4|12588.8|12573.8|1
1654237330000|2022-06-03 06:22:10|12589.8|12574.8|12589.9|12574.9|12589.9|12574.9|12589.8|12574.8|1
1654237340000|2022-06-03 06:22:20|12594.6|12579.6|12590.4|12575.4|12594.6|12579.6|12589.9|12574.9|4
1654237350000|2022-06-03 06:22:30|12612.9||12612.9||12612.9||12612.9||2
1654237360000|2022-06-03 06:22:40|12605.3|12580.3|12603.1|12578.1|12605.3|12580.3|12602.8|12577.8|1
1654237380000|2022-06-03 06:23:00|12603.4|12578.4|12616.5|12591.5|12616.5|12591.5|12603.4|12578.4|1
1654237390000|2022-06-03 06:23:10|12610.2|12595.2|12617|12579.5|12617|12595.2|12610.2|12579.5|0
1654237400000|2022-06-03 06:23:20|12616.7|12579.2|12614.2|12576.7|12616.7|12579.2|12614.2|12576.7|0
1654237410000|2022-06-03 06:23:30|12614.1|12576.6|12615.6|12578.1|12617|12579.5|12614.1|12576.6|2
1654237420000|2022-06-03 06:23:40|12614|12576.5|12614|12576.5|12614|12576.5|12614|12576.5|1
1654237430000|2022-06-03 06:23:50|12613.8|12576.3|12606.2|12581.2|12614.5|12588.8|12603.8|12575.5|1
1654237440000|2022-06-03 06:24:00|12612.8|12575.3|12609.8|12594.8|12613.6|12596.2|12606.9|12575.3|1
1654237450000|2022-06-03 06:24:10|12609.2|12584.2|12606|12581|12611.8|12586.8|12606|12581|1
1654237460000|2022-06-03 06:24:20|12607|12582|12607|12582|12608.3|12583.3|12607|12582|0
1654237470000|2022-06-03 06:24:30|12604.7|12579.7|12604.3|12579.3|12607|12583.7|12598.7|12579.3|0
1654237480000|2022-06-03 06:24:40|12607|12582|12607|12582|12607|12582|12607|12582|0
1654237490000|2022-06-03 06:24:50|12609.1|12594.1|12606.9|12581.9|12609.1|12594.1|12606.9|12581.9|0
1654237500000|2022-06-03 06:25:00|12605.5|12580.5|12600.7|12585.7|12605.7|12585.7|12600.7|12580.2|0
1654237510000|2022-06-03 06:25:10|12600.3|12585.3|12600|12585|12600.3|12585.3|12600|12585|0
1654237520000|2022-06-03 06:25:20|12598|12583|12607|12569.5|12607|12583|12598|12569.3|2
1654237530000|2022-06-03 06:25:30|12606.4|12568.9|12605|12567.5|12606.4|12568.9|12605|12567.5|1
1654237540000|2022-06-03 06:25:40|12604.7|12567.2|12604.7|12567.2|12604.7|12573|12598|12567.2|0
1654237550000|2022-06-03 06:25:50|12597.6|12572.6|12596.8|12571.8|12597.6|12572.6|12596.8|12571.8|0
1654237560000|2022-06-03 06:26:00|12596.4|12571.4|12596.9|12571.9|12596.9|12571.9|12596.4|12571.4|2
1654237570000|2022-06-03 06:26:10|12596.8|12571.8|12596.8|12571.8|12596.8|12571.8|12596.8|12571.8|0
1654237590000|2022-06-03 06:26:30|||||||||1
1654237600000|2022-06-03 06:26:40|12596.9|12571.9|12596.9|12571.9|12596.9|12571.9|12596.9|12571.9|2
1654237610000|2022-06-03 06:26:50|12596.4|12571.4|12596.6|12571.6|12596.6|12571.6|12596.4|12571.4|0
1654237620000|2022-06-03 06:27:00|12596.9|12571.9|12596.9|12571.9|12596.9|12571.9|12596.9|12571.9|0
1654237630000|2022-06-03 06:27:10|12597.9|12572.9|12597.8|12572.8|12597.9|12572.9|12597.8|12572.8|0
1654237640000|2022-06-03 06:27:20|12597.9|12572.9|12597.9|12572.9|12597.9|12572.9|12597.9|12572.9|2
1654237660000|2022-06-03 06:27:40|12597.2|12572.2|12597.2|12572.2|12597.2|12572.2|12597.2|12572.2|0
1654237670000|2022-06-03 06:27:50|12597.1|12572.1|12597.1|12572.1|12597.1|12572.1|12597.1|12572.1|0
1654237680000|2022-06-03 06:28:00|12597.2|12572.2|12597.2|12572.2|12597.2|12572.2|12597.2|12572.2|1
1654237690000|2022-06-03 06:28:10|12597.9|12572.9|12597.9|12572.9|12597.9|12572.9|12597.9|12572.9|0
1654237710000|2022-06-03 06:28:30|12597.8|12572.8|12597.8|12572.8|12597.8|12572.8|12597.8|12572.8|0
1654237720000|2022-06-03 06:28:40|12597.7|12572.7|12597.9|12572.9|12597.9|12572.9|12597.7|12572.7|1
1654237730000|2022-06-03 06:28:50|||||||||1
1654237770000|2022-06-03 06:29:30|12599.2|12574.2|12599.2|12574.2|12599.2|12574.2|12599.2|12574.2|4
1654237800000|2022-06-03 06:30:00|12599.1|12574.1|12597.7|12572.7|12604.6|12574.1|12597.6|12567.1|2
1654237810000|2022-06-03 06:30:10|12596.4|12581.4|12597.7|12572.7|12597.7|12581.4|12593.3|12572.4|2
1654237820000|2022-06-03 06:30:20|12593.3|12578.3|12597.1|12582.1|12597.7|12582.1|12593.3|12572.6|8
1654237830000|2022-06-03 06:30:30|12599.6|12584.6|12599.6|12584.6|12599.6|12584.6|12599.6|12584.6|0
1654237840000|2022-06-03 06:30:40|12600.3|12585.3|12609.2|12584.2|12609.2|12585.3|12600.3|12584.2|5
1654237850000|2022-06-03 06:30:50|12605|12590|12626.6|12589.1|12626.6|12590|12605|12584.9|2
1654237890000|2022-06-03 06:31:30|12626.8|12589.3|12626.8|12589.3|12626.8|12589.3|12626.8|12589.3|0
1654237900000|2022-06-03 06:31:40|12626.3|12588.8|12626.1|12588.6|12626.3|12588.8|12626.1|12588.6|0
1654237950000|2022-06-03 06:32:30|12627.8|12590.3|12628.4|12590.9|12628.4|12590.9|12627.8|12590.3|0
1654237960000|2022-06-03 06:32:40|12628.3|12590.8|12628.3|12590.8|12628.3|12590.8|12628.3|12590.8|0
1654237990000|2022-06-03 06:33:10|12629.1|12591.6|12628.9|12591.4|12629.1|12591.6|12628.9|12591.4|0
1654238000000|2022-06-03 06:33:20|12629.9|12592.4|12630.4|12592.9|12630.4|12599|12624|12592.4|0
1654238010000|2022-06-03 06:33:30|12624.5|12599.5|12631.1|12593.6|12631.1|12599.5|12624.5|12593.6|0
1654238020000|2022-06-03 06:33:40|12625.8|12600.8|12619.3|12604.3|12626.8|12604.3|12619.3|12600.8|0
1654238030000|2022-06-03 06:33:50|12627.2|12602.2|12633.6|12596.1|12633.6|12602.3|12626.7|12594.6|0
1654238040000|2022-06-03 06:34:00|12632.1|12594.6|12619.1|12604.1|12632.1|12604.1|12619.1|12594.6|0
1654238050000|2022-06-03 06:34:10|12625.3|12600.3|12627.3|12602.3|12627.3|12602.3|12625.3|12600.3|0
1654238070000|2022-06-03 06:34:30|12619.3|12604.3|12625.2|12600.2|12625.2|12604.3|12619.3|12600.2|0
1654238080000|2022-06-03 06:34:40|12627.3|12602.3|12627.3|12602.3|12627.3|12604.3|12619.3|12602.3|1
1654238090000|2022-06-03 06:34:50|12622.9|12607.9|12622.9|12607.9|12622.9|12607.9|12619.9|12604.9|3
1654238100000|2022-06-03 06:35:00|12621.2|12606.2|12623.9|12608.9|12624.1|12609.1|12621.2|12606.2|5
1654238110000|2022-06-03 06:35:10|12627.4|12602.4|12620.5|12605.5|12627.4|12605.5|12620.5|12602.4|0
1654238130000|2022-06-03 06:35:30|12619.5|12604.5|12612.9|12575.4|12619.5|12604.5|12608.5|12575.4|4
1654238140000|2022-06-03 06:35:40|12612.5|12575|12611.5|12574|12612.5|12575|12611.5|12574|0
1654238160000|2022-06-03 06:36:00|12610.2|12572.7|12600.1|12575.1|12610.2|12575.2|12600.1|12569.2|0
1654238170000|2022-06-03 06:36:10|12605.4|12567.9|12605.5|12568|12605.5|12568|12605.4|12567.9|0
1654238210000|2022-06-03 06:36:50|12592.5|12567.5|12584.4|12559.4|12592.5|12567.5|12584.4|12559.4|0
1654238220000|2022-06-03 06:37:00|12585.1|12560.1|12585.2|12560.2|12585.2|12560.2|12585.1|12560.1|0
1654238270000|2022-06-03 06:37:50|12585.4|12560.4|12585.4|12560.4|12585.4|12560.4|12585.4|12560.4|0
1654238280000|2022-06-03 06:38:00|12585.5|12560.5|12579.9|12564.9|12585.5|12564.9|12579.9|12560.5|0
1654238290000|2022-06-03 06:38:10|12578.9|12563.9|12586.3|12548.8|12586.9|12563.9|12578.9|12548.8|1
1654238300000|2022-06-03 06:38:20|12585.7|12548.2|12583.5|12546|12585.7|12548.2|12583.5|12546|0
1654238320000|2022-06-03 06:38:40|12582.6|12545.1|12579.4|12541.9|12582.6|12545.1|12579.4|12541.9|1
1654238330000|2022-06-03 06:38:50|12579.2|12541.7|12571.1|12546.1|12579.2|12546.1|12571.1|12539.9|0
1654238340000|2022-06-03 06:39:00|12573.9|12548.9|12580.4|12542.9|12580.4|12548.9|12573.9|12542.1|4
1654238350000|2022-06-03 06:39:10|12578.3|12540.8|12578.3|12540.8|12579|12541.5|12578.3|12540.8|1
1654238360000|2022-06-03 06:39:20|12577.9|12540.4|12577.4|12539.9|12577.9|12540.4|12577.4|12539.9|1
1654238370000|2022-06-03 06:39:30|12576.7|12539.2|12576.1|12538.6|12577.1|12546.3|12570.9|12538.6|2
1654238380000|2022-06-03 06:39:40|12575.7|12538.2|12576.4|12538.9|12581.6|12554.1|12568.5|12538.2|3
1654238400000|2022-06-03 06:40:00|12576.2|12538.7|12576.1|12538.6|12576.2|12538.7|12576.1|12538.6|1
1654238410000|2022-06-03 06:40:10|12569.6|12554.6|12574.7|12537.2|12575.4|12554.6|12569.6|12536.7|4
1654238420000|2022-06-03 06:40:20|12574.2|12536.7|12574.2|12536.7|12574.7|12537.2|12574.2|12536.7|1
1654238450000|2022-06-03 06:40:50|12574.5|12537|12574.5|12537|12574.5|12537|12574.5|12537|1
1654238470000|2022-06-03 06:41:10|||||||||1
1654238480000|2022-06-03 06:41:20|12574.9|12537.4|12567.6|12552.6|12574.9|12552.6|12567.6|12537.4|2
1654238490000|2022-06-03 06:41:30|12574.7|12537.2|12574.5|12537|12574.7|12537.2|12574.5|12537|0
1654238500000|2022-06-03 06:41:40|||||||||1
1654238510000|2022-06-03 06:41:50|||||||||1
1654238520000|2022-06-03 06:42:00|12574.1|12536.6|12574.1|12536.6|12575|12551.7|12566.7|12536.6|0
1654238530000|2022-06-03 06:42:10|12574.8|12537.3|12575.2|12537.7|12575.2|12537.7|12574.8|12537.3|1
1654238540000|2022-06-03 06:42:20|12574.8|12537.3|12574.8|12537.3|12574.8|12537.3|12574.8|12537.3|1
1654238550000|2022-06-03 06:42:30|12575.8|12538.3|12576.3|12538.8|12576.3|12538.8|12575.8|12538.3|2
1654238560000|2022-06-03 06:42:40|12571.6|12556.6|12567.1|12552.1|12572.1|12557.1|12567|12552|0
1654238570000|2022-06-03 06:42:50|12578.5|12541|12579.3|12541.8|12579.3|12541.8|12578.5|12541|0
1654238580000|2022-06-03 06:43:00|12579.1|12541.6|12579.3|12541.8|12579.3|12541.8|12579.1|12541.6|0
1654238600000|2022-06-03 06:43:20|12578.7|12541.2|12571|12556|12578.7|12556|12570.2|12541.2|1
1654238610000|2022-06-03 06:43:30|12570.8|12555.8|12578|12540.5|12580.4|12555.8|12570.3|12540|0
1654238620000|2022-06-03 06:43:40|12578.2|12540.7|12576.9|12539.4|12579.9|12560.4|12575.1|12539.4|0
1654238640000|2022-06-03 06:44:00|12576.8|12539.3|12576.8|12539.3|12576.8|12539.3|12576.8|12539.3|0
1654238650000|2022-06-03 06:44:10|12576.5|12539|12576.5|12539|12576.5|12539|12576.5|12539|3
1654238660000|2022-06-03 06:44:20|12573.4|12558.4|12576.7|12539.2|12576.7|12558.5|12573.4|12539.2|1
1654238670000|2022-06-03 06:44:30|12576.5|12539|12577.5|12540|12581.8|12559|12574|12539|7
1654238680000|2022-06-03 06:44:40|12583|12545.5|12581.5|12566.5|12583|12566.5|12576|12545.5|2
1654238690000|2022-06-03 06:44:50|12581.8|12566.8|12585.8|12560.8|12585.8|12566.8|12580.1|12560.8|1
1654238700000|2022-06-03 06:45:00|12586.5|12561.5|12588.1|12563.1|12588.1|12563.1|12586.5|12561.5|0
1654238730000|2022-06-03 06:45:30|12588.6|12563.6|12588.6|12563.6|12588.6|12563.6|12588.6|12563.6|0
1654238790000|2022-06-03 06:46:30|12589.6|12564.6|12585.9|12570.9|12589.6|12570.9|12585.6|12564.6|1
1654238800000|2022-06-03 06:46:40|12587.1|12572.1|12587.2|12572.2|12587.2|12572.2|12584.7|12569.7|1
1654238810000|2022-06-03 06:46:50|12587|12572|12587.2|12572.2|12587.2|12572.2|12584.2|12569.2|0
1654238820000|2022-06-03 06:47:00|12587.7|12572.7|12586.8|12571.8|12587.7|12572.7|12586.1|12571.1|3
1654238830000|2022-06-03 06:47:10|12587|12572|12586.8|12571.8|12587|12572|12582.8|12567.8|2
1654238840000|2022-06-03 06:47:20|12586.5|12571.5|12586.5|12571.5|12586.5|12571.5|12586.5|12571.5|3
1654238850000|2022-06-03 06:47:30|12585.5|12570.5|12585.5|12570.5|12585.5|12570.5|12585.5|12570.5|0
1654238870000|2022-06-03 06:47:50|12583|12568|12583|12568|12583|12568|12583|12568|0
1654238880000|2022-06-03 06:48:00|12581.5|12566.5|12580.7|12565.7|12581.5|12566.5|12580.7|12565.7|0
1654238890000|2022-06-03 06:48:10|12579.7|12564.7|12579.7|12564.7|12579.7|12564.7|12579.7|12564.7|0
1654238900000|2022-06-03 06:48:20|12588.7|12563.7|12585.3|12570.3|12588.7|12570.3|12584.8|12563.7|1
1654238910000|2022-06-03 06:48:30|12586.3|12571.3|12589.9|12564.9|12589.9|12571.3|12583|12564.9|5
1654238920000|2022-06-03 06:48:40|12583.4|12568.4|12585|12570|12585|12570|12578|12558|1
1654238930000|2022-06-03 06:48:50|12586|12571|12584.1|12569.1|12586|12571|12584.1|12569.1|1
1654238940000|2022-06-03 06:49:00|12586|12571|12580.9|12565.9|12587.6|12571|12580.9|12562.6|2
1654238950000|2022-06-03 06:49:10|12580.7|12565.7|12581.3|12556.3|12591.8|12565.7|12580.7|12552.3|2
1654238960000|2022-06-03 06:49:20|12586.2|12548.7|12586.2|12548.7|12586.2|12548.7|12586.2|12548.7|0
1654238970000|2022-06-03 06:49:30|12585.1|12547.6|12580.1|12542.6|12585.1|12547.6|12580.1|12542.6|0
1654238980000|2022-06-03 06:49:40|12579.6|12542.1|12579.2|12541.7|12579.6|12542.1|12579.2|12541.7|0
1654238990000|2022-06-03 06:49:50|12578.5|12541|12576.3|12538.8|12578.5|12541|12576.3|12538.8|0
1654239000000|2022-06-03 06:50:00|12575.9|12538.4|12575.8|12538.3|12575.9|12538.4|12575.8|12538.3|0
1654239040000|2022-06-03 06:50:40|12573|12535.5|12573|12535.5|12573|12535.5|12573|12535.5|0
1654239060000|2022-06-03 06:51:00|12573.4|12535.9|12573.4|12535.9|12573.4|12535.9|12573.4|12535.9|0
1654239090000|2022-06-03 06:51:30|12573.3|12535.8|12573.3|12535.8|12573.3|12535.8|12573.3|12535.8|0
1654239110000|2022-06-03 06:51:50|12570.1|12532.6|12569.8|12532.3|12570.1|12532.6|12569.8|12532.3|0
1654239120000|2022-06-03 06:52:00|12568.9|12531.4|12568.9|12531.4|12568.9|12531.4|12568.6|12531.1|0
1654239130000|2022-06-03 06:52:10|12562.5|12537.5|12561.7|12536.7|12562.5|12537.5|12561.7|12536.7|0
1654239140000|2022-06-03 06:52:20|12561.8|12536.8|12560.9|12535.9|12566.9|12541.9|12560.9|12535.9|1
1654239160000|2022-06-03 06:52:40|12559.4|12534.4|12559|12534|12559.5|12534.5|12559|12534|0
1654239170000|2022-06-03 06:52:50|12553.2|12538.2|12553.2|12538.2|12553.2|12538.2|12553.2|12538.2|0
1654239180000|2022-06-03 06:53:00|12553|12538|12553|12538|12553|12538|12552.7|12537.7|3
1654239190000|2022-06-03 06:53:10|12552.2|12537.2|12552.7|12537.7|12552.7|12537.7|12552.2|12537.2|2
1654239200000|2022-06-03 06:53:20|12557.6|12542.6|12552|12537|12557.6|12542.6|12552|12537|1
1654239210000|2022-06-03 06:53:30|12558.8|12533.8|12558.2|12533.2|12564.1|12544.6|12558.2|12533.2|1
1654239220000|2022-06-03 06:53:40|12555.4|12540.4|12563.3|12538.3|12563.4|12540.4|12555.4|12532.8|2
1654239230000|2022-06-03 06:53:50|12563.4|12538.4|12561.7|12546.7|12563.4|12546.7|12553.8|12532.8|1
1654239240000|2022-06-03 06:54:00|12561.8|12546.8|12561.8|12546.8|12561.8|12546.8|12561.8|12546.8|0
1654239250000|2022-06-03 06:54:10|12562.8|12547.8|12562.8|12547.8|12562.8|12547.8|12562.8|12547.8|1
1654239260000|2022-06-03 06:54:20|12560|12545|12569.4|12531.9|12569.4|12545.4|12560|12531.9|3
1654239270000|2022-06-03 06:54:30|12560.2|12545.2|12560.7|12545.7|12560.7|12545.7|12560|12545|3
1654239280000|2022-06-03 06:54:40|12561|12546|12560.7|12545.7|12561|12546|12560.7|12545.7|3
1654239290000|2022-06-03 06:54:50|12561.4|12546.4|12561.5|12546.5|12561.5|12546.5|12560.1|12545.1|7
1654239300000|2022-06-03 06:55:00|12561.4|12546.4|12558.4|12543.4|12561.5|12546.5|12558.4|12543.4|6
1654239310000|2022-06-03 06:55:10|12562.5|12537.5|12552.1|12537.1|12562.5|12537.5|12552.1|12532.6|0
1654239330000|2022-06-03 06:55:30|||||||||1
1654239420000|2022-06-03 06:57:00|12552.4|12537.4|12554.2|12529.2|12554.2|12537.4|12550.9|12529.2|3
1654239430000|2022-06-03 06:57:10|12553.9|12528.9|12553.9|12528.9|12554|12529|12553.9|12528.9|0
1654239480000|2022-06-03 06:58:00|12553.7|12528.7|12547|12532|12553.9|12532|12547|12528.7|1
1654239490000|2022-06-03 06:58:10|12545.3|12530.3|12553.4|12528.4|12553.5|12530.3|12545.3|12528.2|2
1654239500000|2022-06-03 06:58:20|12553.5|12528.5|12553.5|12528.5|12553.5|12528.5|12553.5|12528.5|0
1654239540000|2022-06-03 06:59:00|12553.2|12528.2|12553.2|12528.2|12553.2|12528.2|12553.2|12528.2|0
1654239550000|2022-06-03 06:59:10|12553.5|12528.5|12553.5|12528.5|12553.5|12528.5|12553.5|12528.5|0
1654239590000|2022-06-03 06:59:50|12547.4|12532.4|12548.9|12533.9|12548.9|12533.9|12546.1|12531.1|1
1654239600000|2022-06-03 07:00:00|12554.2|12529.2|12554.2|12529.2|12554.2|12529.2|12554.2|12529.2|0
1654239660000|2022-06-03 07:01:00|12554.1|12529.1|12554.1|12529.1|12554.1|12529.1|12554.1|12529.1|0
1654239670000|2022-06-03 07:01:10|12548.8|12533.8|12548|12533|12548.8|12533.8|12548|12533|0
1654239680000|2022-06-03 07:01:20|12548.8|12533.8|12548.2|12533.2|12549.8|12534.8|12548.2|12533.2|2
1654239690000|2022-06-03 07:01:30|12548.3|12533.3|12549.6|12534.6|12549.9|12534.9|12547.9|12532.9|8
1654239700000|2022-06-03 07:01:40|12550.6|12535.6|12550.6|12535.6|12550.6|12535.6|12550.6|12535.6|0
1654239710000|2022-06-03 07:01:50|12553.3|12538.3|12553.3|12538.3|12553.3|12538.3|12550.5|12535.5|1
1654239720000|2022-06-03 07:02:00|12550.6|12535.6|12550.6|12535.6|12550.6|12535.6|12550.6|12535.6|0
1654239730000|2022-06-03 07:02:10|12549.7|12534.7|12548|12533|12549.7|12534.7|12547.8|12532.8|0
1654239740000|2022-06-03 07:02:20|12547.6|12532.6|12547.6|12532.6|12547.6|12532.6|12547.6|12532.6|1
1654239750000|2022-06-03 07:02:30|12547.5|12532.5|12547.5|12532.5|12547.5|12532.5|12547.5|12532.5|1
1654239760000|2022-06-03 07:02:40|12546.2|12531.2|12545.5|12530.5|12547.5|12532.5|12545.5|12530.5|1
1654239770000|2022-06-03 07:02:50|12547.5|12532.5|12547|12532|12547.5|12532.5|12546.7|12531.7|0
1654239780000|2022-06-03 07:03:00|12546.3|12531.3|12544.5|12529.5|12547|12532|12544.5|12529.5|0
1654239790000|2022-06-03 07:03:10|12547|12532|12547|12532|12547|12532|12544.5|12529.5|0
1654239810000|2022-06-03 07:03:30|12547.8|12532.8|12549.8|12534.8|12549.8|12534.8|12547.8|12532.8|0
1654239820000|2022-06-03 07:03:40|12550.3|12535.3|12550.3|12535.3|12550.3|12535.3|12550.3|12535.3|0
1654239830000|2022-06-03 07:03:50|12548.4|12533.4|12549.1|12534.1|12550.3|12535.3|12545.1|12530.1|1
1654239840000|2022-06-03 07:04:00|12556|12531|12547.6|12532.6|12556.6|12536.8|12547.4|12531|8
1654239850000|2022-06-03 07:04:10|12554.7|12529.7|12546.8|12531.8|12555|12534.5|12543.5|12528.5|0
1654239860000|2022-06-03 07:04:20|12547|12532|12545.3|12530.3|12548.2|12533.2|12541.8|12526.8|0
1654239880000|2022-06-03 07:04:40|12546.1|12531.1|12552.8|12527.8|12552.8|12531.1|12546.1|12527.8|0
1654239890000|2022-06-03 07:04:50|12553.8|12528.8|12554.5|12529.5|12554.5|12529.5|12553.8|12528.8|0
1654239900000|2022-06-03 07:05:00|12554.6|12529.6|12553.4|12528.4|12554.6|12532.4|12547.4|12525.2|1
1654239910000|2022-06-03 07:05:10|12553.3|12528.3|12553.1|12528.1|12553.9|12530.9|12545.1|12528.1|1
1654239920000|2022-06-03 07:05:20|12553.9|12528.9|12554.6|12529.6|12554.6|12529.6|12543.1|12528.1|1
1654239930000|2022-06-03 07:05:30|12554.8|12529.8|12554.6|12529.6|12554.8|12532.6|12545.7|12525.3|2
1654239940000|2022-06-03 07:05:40|12543.1|12528.1|12545.6|12530.6|12545.6|12530.6|12543.1|12528.1|0
1654239950000|2022-06-03 07:05:50|12546.6|12531.6|12549.8|12534.8|12549.8|12534.8|12546.6|12531.6|0
1654239960000|2022-06-03 07:06:00|12549.4|12534.4|12548.1|12533.1|12549.4|12534.4|12542.6|12527.6|3
1654239970000|2022-06-03 07:06:10|12548.3|12533.3|12545.9|12530.9|12548.3|12533.3|12544.9|12529.9|1
1654239980000|2022-06-03 07:06:20|12554.3|12529.3|12554.3|12529.3|12554.3|12529.3|12554.3|12529.3|0
1654239990000|2022-06-03 07:06:30|12554.8|12529.8|12554.4|12529.4|12554.8|12532.1|12544.9|12529.4|2
1654240000000|2022-06-03 07:06:40|12554.6|12529.6|12554.7|12529.7|12554.7|12529.7|12554.6|12529.6|0
1654240010000|2022-06-03 07:06:50|12554.6|12529.6|12555.9|12530.9|12555.9|12530.9|12554.6|12529.6|0
1654240020000|2022-06-03 07:07:00|12556.1|12531.1|12555.9|12530.9|12556.1|12531.1|12555.9|12530.9|1
1654240030000|2022-06-03 07:07:10|12555.7|12530.7|12555.9|12530.9|12555.9|12530.9|12555.7|12530.7|0
1654240040000|2022-06-03 07:07:20|12555.7|12530.7|12555.7|12530.7|12555.7|12530.7|12555.7|12530.7|1
1654240050000|2022-06-03 07:07:30|12550.4|12535.4|12550.4|12525.4|12554.9|12535.4|12543.4|12525.4|1
1654240060000|2022-06-03 07:07:40|12549.7|12534.7|12549.7|12534.7|12549.7|12534.7|12543.2|12528.2|1
1654240090000|2022-06-03 07:08:10|12550.1|12535.1|12550.1|12535.1|12550.1|12535.1|12550.1|12535.1|0
1654240100000|2022-06-03 07:08:20|12547.2|12532.2|12548.2|12533.2|12549.2|12534.2|12543.2|12528.2|1
1654240140000|2022-06-03 07:09:00|12546.1|12531.1|12548.2|12533.2|12548.2|12533.2|12544.8|12529.8|0
1654240160000|2022-06-03 07:09:20|12549.7|12534.7|12545.6|12530.6|12549.7|12534.7|12545.1|12530.1|0
1654240170000|2022-06-03 07:09:30|12543.9|12528.9|12546.7|12531.7|12546.7|12531.7|12543.6|12528.6|0
1654240180000|2022-06-03 07:09:40|12545.7|12530.7|12550|12525|12550.9|12530.7|12543|12525|0
1654240200000|2022-06-03 07:10:00|12550.4|12525.4|12533.1|12518.1|12550.4|12525.4|12533.1|12518.1|7
1654240210000|2022-06-03 07:10:10|12533.6|12518.6|12527|12512|12535.1|12520.1|12523.3|12508.3|2
1654240220000|2022-06-03 07:10:20|12526.8|12511.8|12535.5|12510.5|12535.5|12515.5|12524.8|12509.8|2
1654240230000|2022-06-03 07:10:30|12524.9|12509.9|12516.1|12491.1|12530|12515|12515.9|12488.7|15
1654240240000|2022-06-03 07:10:40|12517.7|12492.7|12523.3|12498.3|12523.3|12501.8|12516.8|12492.7|0
1654240250000|2022-06-03 07:10:50|12519.3|12504.3|12504.5|12489.5|12519.3|12504.3|12502.9|12487.9|5
1654240260000|2022-06-03 07:11:00|12504.2|12489.2|12517.9|12480.4|12518.1|12489.2|12504.2|12474.6|12
1654240270000|2022-06-03 07:11:10|12515.9|12478.4|12505.1|12480.1|12515.9|12480.1|12505.1|12478.4|0
1654240280000|2022-06-03 07:11:20|12499.1|12484.1|12503.4|12478.4|12503.4|12484.1|12497.3|12478.4|0
1654240290000|2022-06-03 07:11:30|12503|12478|12503|12478|12503|12478|12503|12478|0
1654240300000|2022-06-03 07:11:40|12502.7|12477.7|12502.7|12477.7|12502.7|12477.7|12502.7|12477.7|0
1654240320000|2022-06-03 07:12:00|12503|12478|12502.5|12477.5|12503|12478|12502.5|12477.5|0
1654240330000|2022-06-03 07:12:10|12497.4|12482.4|12496.9|12481.9|12502.2|12482.4|12496.9|12477.2|0
1654240350000|2022-06-03 07:12:30|12496.4|12481.4|12504.6|12467.1|12505.4|12481.4|12496.4|12467.1|2
1654240360000|2022-06-03 07:12:40|12497.6|12472.6|12496.6|12471.6|12497.6|12472.6|12496.6|12471.6|1
1654240370000|2022-06-03 07:12:50|||||||||2
1654240380000|2022-06-03 07:13:00|12494|12479|12496.6|12471.6|12496.6|12479|12491.9|12471.6|6
1654240390000|2022-06-03 07:13:10|12496.9|12471.9|12496.7|12471.7|12503.6|12480.1|12494.6|12466.1|2
1654240400000|2022-06-03 07:13:20|12497.5|12472.5|12496.2|12481.2|12497.8|12481.2|12494.6|12471.7|5
1654240410000|2022-06-03 07:13:30|12500.6|12485.6|12501|12486|12501|12486|12500.6|12485.6|2
1654240420000|2022-06-03 07:13:40|12502.7|12487.7|12524.2|12486.7|12524.3|12493.2|12502.7|12485.1|3
1654240430000|2022-06-03 07:13:50|12525.7|12488.2|12525.2|12487.7|12525.7|12488.2|12525.2|12487.7|0
1654240470000|2022-06-03 07:14:30|12525.9|12488.4|12525.9|12488.4|12525.9|12488.4|12525.9|12488.4|0
1654240490000|2022-06-03 07:14:50|12526.9|12489.4|12526.9|12489.4|12526.9|12489.4|12526.9|12489.4|0
1654240500000|2022-06-03 07:15:00|12527.1|12489.6|12527.1|12489.6|12527.1|12489.6|12527.1|12489.6|0
1654240510000|2022-06-03 07:15:10|12527|12489.5|12527|12489.5|12527|12489.5|12527|12489.5|0
1654240520000|2022-06-03 07:15:20|12513.9|12498.9|12516.4|12501.4|12516.4|12501.4|12513.9|12498.9|0
1654240530000|2022-06-03 07:15:30|12516.8|12501.8|12517.3|12502.3|12517.3|12502.3|12512.2|12497.2|0
1654240540000|2022-06-03 07:15:40|12530.1|12492.6|12517.4|12492.4|12531.6|12505.2|12512.8|12488.6|0
1654240550000|2022-06-03 07:15:50|12519.2|12494.2|12520.7|12495.7|12533.5|12499.9|12514.6|12494.1|0
1654240560000|2022-06-03 07:16:00|12522.4|12497.4|12535.8|12498.3|12535.8|12500.1|12515.1|12497.4|0
1654240570000|2022-06-03 07:16:10|12535.5|12498|12521.2|12506.2|12535.5|12506.2|12521.2|12498|0
1654240580000|2022-06-03 07:16:20|12535.8|12498.3|12532.4|12494.9|12535.8|12498.3|12532.4|12494.9|0
1654240590000|2022-06-03 07:16:30|12533.8|12496.3|12515.8|12490.8|12534.1|12503.4|12511.1|12490.8|8
1654240600000|2022-06-03 07:16:40|12509.2|12494.2|12514.9|12477.4|12514.9|12494.2|12506.5|12473.4|0
1654240610000|2022-06-03 07:16:50|12514.8|12477.3|12515|12477.5|12515.9|12478.4|12513.7|12476.2|0
1654240620000|2022-06-03 07:17:00|12515.7|12478.2|12514.4|12476.9|12515.7|12478.2|12514.4|12476.9|0
1654240630000|2022-06-03 07:17:10|12514.5|12477|12514.4|12476.9|12514.5|12477|12514.4|12476.9|0
1654240640000|2022-06-03 07:17:20|12514.2|12476.7|12506.2|12481.2|12514.4|12481.8|12506.2|12476.7|0
1654240650000|2022-06-03 07:17:30|12511.5|12474|12505.8|12480.8|12512.4|12480.8|12505.8|12474|2
1654240660000|2022-06-03 07:17:40|12505.7|12480.7|12501.1|12486.1|12505.7|12486.1|12501.1|12480.7|0
1654240670000|2022-06-03 07:17:50|12505.7|12480.7|12513.7|12476.2|12513.7|12481.5|12505.7|12476.2|1
1654240680000|2022-06-03 07:18:00|12514|12476.5|12514|12476.5|12514|12481.7|12506.7|12476|0
1654240690000|2022-06-03 07:18:10|12514.5|12477|12514.5|12477|12514.5|12477|12514.5|12477|0
1654240730000|2022-06-03 07:18:50|12514.8|12477.3|12514.8|12477.3|12514.8|12477.3|12514.8|12477.3|0
1654240770000|2022-06-03 07:19:30|12515.1|12477.6|12515.1|12477.6|12515.1|12477.6|12515.1|12477.6|0
1654240780000|2022-06-03 07:19:40|12506|12491|12517.2|12479.7|12517.2|12491|12506|12477.3|0
1654240790000|2022-06-03 07:19:50|12514.8|12477.3|12508.7|12483.7|12514.8|12483.7|12508.7|12477.3|1
1654240840000|2022-06-03 07:20:40|12514.8|12477.3|12514.8|12477.3|12514.8|12477.3|12514.8|12477.3|1
1654240890000|2022-06-03 07:21:30|12508.3|12483.3|12508.2|12483.2|12508.3|12483.3|12508.2|12483.2|0
1654240900000|2022-06-03 07:21:40|12508.7|12483.7|12508.2|12483.2|12508.7|12483.7|12508|12483|0
1654240920000|2022-06-03 07:22:00|12507.8|12482.8|12507.8|12482.8|12507.8|12482.8|12507.8|12482.8|0
1654240930000|2022-06-03 07:22:10|12508.1|12483.1|12508.1|12483.1|12508.1|12483.1|12508.1|12483.1|0
1654240950000|2022-06-03 07:22:30|12508.5|12483.5|12508.5|12483.5|12508.5|12483.5|12508.5|12483.5|0
1654240960000|2022-06-03 07:22:40|12508.3|12483.3|12508.3|12483.3|12508.3|12483.3|12508.3|12483.3|0
1654240970000|2022-06-03 07:22:50|12508.4|12483.4|12511|12486|12511|12486|12508.4|12483.4|0
1654240980000|2022-06-03 07:23:00|12511.1|12486.1|12511.6|12486.6|12511.6|12486.6|12511.1|12486.1|2
1654241000000|2022-06-03 07:23:20|12511.3|12486.3|12511.3|12486.3|12511.3|12486.3|12511.3|12486.3|3
1654241010000|2022-06-03 07:23:30|12511|12486|12511|12486|12511|12486|12511|12486|4
1654241030000|2022-06-03 07:23:50|12511.1|12486.1|12511.1|12486.1|12511.1|12486.1|12511.1|12486.1|0
1654241050000|2022-06-03 07:24:10|12514.3|12489.3|12514.3|12489.3|12514.3|12489.3|12514.3|12489.3|0
1654241070000|2022-06-03 07:24:30|12514.7|12489.7|12514.7|12489.7|12514.7|12489.7|12514.7|12489.7|0
1654241100000|2022-06-03 07:25:00|12511.6|12486.6|12509.6|12484.6|12511.6|12486.6|12509.6|12484.6|0
1654241120000|2022-06-03 07:25:20|12509.7|12484.7|12509.7|12484.7|12509.7|12484.7|12509.7|12484.7|0
1654241130000|2022-06-03 07:25:30|12510.4|12485.4|12503.1|12488.1|12510.4|12489.1|12503.1|12485.4|0
1654241140000|2022-06-03 07:25:40|12502.9|12487.9|12505.1|12490.1|12510.4|12490.1|12502.5|12485.4|0
1654241150000|2022-06-03 07:25:50|12509.7|12484.7|12510.9|12485.9|12510.9|12485.9|12509.7|12484.7|0
1654241160000|2022-06-03 07:26:00|12510.5|12485.5|12510.5|12485.5|12510.5|12485.5|12510.5|12485.5|0
1654241260000|2022-06-03 07:27:40|12505.2|12490.2|12505.2|12490.2|12505.2|12490.2|12505.2|12490.2|1
1654241290000|2022-06-03 07:28:10|12505|12490|12505|12490|12505|12490|12505|12490|0
1654241330000|2022-06-03 07:28:50|12505.3|12490.3|12506|12491|12506|12491|12505.3|12490.3|0
1654241380000|2022-06-03 07:29:40|12507|12492|12507|12492|12507|12492|12507|12492|0
1654241460000|2022-06-03 07:31:00|12507.3|12492.3|12508.3|12493.3|12508.3|12493.3|12507.3|12492.3|1
1654241470000|2022-06-03 07:31:10|12508.6|12493.6|12509.6|12494.6|12509.6|12494.6|12508.6|12493.6|1
1654241480000|2022-06-03 07:31:20|12508.6|12493.6|12508.1|12493.1|12508.6|12493.6|12508.1|12493.1|0
1654241490000|2022-06-03 07:31:30|12509.6|12494.6|12510.7|12495.7|12511.6|12496.6|12509.6|12494.6|1
1654241500000|2022-06-03 07:31:40|12511.4|12496.4|12511.3|12496.3|12512.8|12497.8|12511.3|12496.3|1
1654241510000|2022-06-03 07:31:50|12511.4|12496.4|12511.4|12496.4|12511.4|12496.4|12511.4|12496.4|0
1654241520000|2022-06-03 07:32:00|12511.3|12496.3|12510.8|12495.8|12511.3|12496.3|12510.8|12495.8|0
1654241530000|2022-06-03 07:32:10|12510.7|12495.7|12510.7|12495.7|12510.7|12495.7|12510.7|12495.7|0
1654241600000|2022-06-03 07:33:20|12505.2|12490.2|12503.6|12488.6|12505.2|12490.2|12503.6|12488.6|0
1654241610000|2022-06-03 07:33:30|12504.4|12489.4|12504.4|12489.4|12504.4|12489.4|12504.4|12489.4|0
1654241620000|2022-06-03 07:33:40|12504.1|12489.1|12502.4|12487.4|12504.1|12489.1|12502.4|12487.4|0
1654241650000|2022-06-03 07:34:10|12498.7|12483.7|12498.7|12483.7|12498.7|12483.7|12498.7|12483.7|3
1654241670000|2022-06-03 07:34:30|12497.7|12482.7|12497.7|12482.7|12497.7|12482.7|12497.7|12482.7|0
1654241680000|2022-06-03 07:34:40|12497|12482|12497|12482|12497|12482|12497|12482|1
1654241710000|2022-06-03 07:35:10|12496.9|12481.9|12496.9|12481.9|12496.9|12481.9|12496.9|12481.9|1
1654241730000|2022-06-03 07:35:30|12496.6|12481.6|12495.5|12480.5|12496.6|12481.6|12495.5|12480.5|0
1654241800000|2022-06-03 07:36:40|12495.2|12480.2|12495.2|12480.2|12495.2|12480.2|12495.2|12480.2|0
1654241850000|2022-06-03 07:37:30|12494.8|12479.8|12494.8|12479.8|12494.8|12479.8|12494.8|12479.8|0
1654241860000|2022-06-03 07:37:40|12493.5|12478.5|12493.7|12478.7|12494.5|12479.5|12492.9|12477.9|1
1654241870000|2022-06-03 07:37:50|12493.2|12478.2|12495.3|12470.3|12495.4|12478.2|12492.2|12470.3|2
1654241880000|2022-06-03 07:38:00|12489.8|12474.8|12493.7|12468.7|12493.7|12474.8|12489.6|12468.7|1
1654241900000|2022-06-03 07:38:20|12494.2|12469.2|12494.2|12469.2|12494.2|12469.2|12494.2|12469.2|0
1654241910000|2022-06-03 07:38:30|12494|12469|12494|12469|12494|12469|12494|12469|1
1654241920000|2022-06-03 07:38:40|12488.8|12473.8|12488.8|12473.8|12488.8|12473.8|12488.8|12473.8|1
1654241930000|2022-06-03 07:38:50|12493.3|12468.3|12493.3|12468.3|12493.3|12468.3|12493.3|12468.3|0
1654241940000|2022-06-03 07:39:00|12488.2|12473.2|12488.2|12473.2|12488.2|12473.2|12488.2|12473.2|0
1654241950000|2022-06-03 07:39:10|12488.5|12473.5|12488.5|12473.5|12488.5|12473.5|12488.5|12473.5|0
1654241960000|2022-06-03 07:39:20|12488.2|12473.2|12488.2|12473.2|12488.2|12473.2|12488.2|12473.2|0
1654241980000|2022-06-03 07:39:40|12493.3|12468.3|12493.3|12468.3|12493.3|12468.3|12493.3|12468.3|0
1654241990000|2022-06-03 07:39:50|12488.6|12473.6|12489|12474|12489|12474|12488.6|12473.6|0
1654242000000|2022-06-03 07:40:00|12489.5|12474.5|12489.6|12474.6|12489.6|12474.6|12489.5|12474.5|0
1654242010000|2022-06-03 07:40:10|12489.3|12474.3|12489.3|12474.3|12489.3|12474.3|12489.3|12474.3|0
1654242060000|2022-06-03 07:41:00|12489.2|12474.2|12488.9|12473.9|12489.2|12474.2|12488.9|12473.9|0
1654242090000|2022-06-03 07:41:30|12489.4|12474.4|12489.4|12474.4|12489.4|12474.4|12489.4|12474.4|0
1654242130000|2022-06-03 07:42:10|12489.6|12474.6|12489.6|12474.6|12489.6|12474.6|12489.6|12474.6|0
1654242170000|2022-06-03 07:42:50|12490.2|12475.2|12490.2|12475.2|12490.2|12475.2|12490.2|12475.2|0
1654242180000|2022-06-03 07:43:00|12490|12475|12488.9|12473.9|12490|12475|12488.9|12473.9|6
1654242190000|2022-06-03 07:43:10|12488.4|12473.4|12488.7|12473.7|12488.7|12473.7|12488.4|12473.4|0
1654242350000|2022-06-03 07:45:50|12490.7|12475.7|12512.5|12475|12513|12475.7|12490.7|12468.4|1
1654242360000|2022-06-03 07:46:00|12506.5|12469|12497.5|12482.5|12506.5|12482.5|12496.5|12469|1
1654242370000|2022-06-03 07:46:10|12497.6|12482.6|12500|12485|12500|12485|12497.6|12482.6|1
1654242380000|2022-06-03 07:46:20|12498.9|12483.9|12498.9|12483.9|12500.7|12485.7|12498.9|12483.9|0
1654242390000|2022-06-03 07:46:30|12500.7|12485.7|12499.7|12484.7|12500.7|12485.7|12498.9|12483.9|0
1654242400000|2022-06-03 07:46:40|12499.2|12484.2|12499.2|12484.2|12499.3|12484.3|12499.2|12484.2|3
1654242410000|2022-06-03 07:46:50|12497.8|12482.8|12494.2|12479.2|12498.7|12483.7|12494.2|12479.2|1
1654242420000|2022-06-03 07:47:00|12494.5|12479.5|12494.5|12479.5|12494.5|12479.5|12494.5|12479.5|0
1654242430000|2022-06-03 07:47:10|12495.1|12480.1|12495.1|12480.1|12495.1|12480.1|12495.1|12480.1|0
1654242530000|2022-06-03 07:48:50|12495.6|12480.6|12495.6|12480.6|12495.6|12480.6|12495.6|12480.6|0
1654242540000|2022-06-03 07:49:00|12496.2|12481.2|12497.2|12482.2|12497.2|12482.2|12496.2|12481.2|0
1654242550000|2022-06-03 07:49:10|12497.5|12482.5|12496.1|12481.1|12498.2|12483.2|12496.1|12481.1|1
1654242560000|2022-06-03 07:49:20|12495.6|12480.6|12497.7|12482.7|12497.7|12482.7|12495.6|12480.6|0
1654242580000|2022-06-03 07:49:40|||||||||1
1654242610000|2022-06-03 07:50:10|12497.5|12482.5|12497.5|12482.5|12497.5|12482.5|12497.5|12482.5|1
1654242640000|2022-06-03 07:50:40|||||||||1
1654242660000|2022-06-03 07:51:00|12496.7|12481.7|12496|12481|12496.7|12481.7|12496|12481|0
1654242720000|2022-06-03 07:52:00|12494.9|12479.9|12494.7|12479.7|12494.9|12479.9|12494.7|12479.7|1
1654242820000|2022-06-03 07:53:40|12496.7|12481.7|12497.4|12482.4|12497.4|12482.4|12496.7|12481.7|0
1654242880000|2022-06-03 07:54:40|12494.8|12479.8|12494.8|12479.8|12494.8|12479.8|12494.8|12479.8|4
1654242890000|2022-06-03 07:54:50|12494.7|12479.7|12494.7|12479.7|12494.7|12479.7|12494.7|12479.7|0
1654242920000|2022-06-03 07:55:20|12495.3|12480.3|12495.3|12480.3|12495.3|12480.3|12495.3|12480.3|0
1654243030000|2022-06-03 07:57:10|12495.2|12480.2|12495.2|12480.2|12495.2|12480.2|12495.2|12480.2|0
1654243120000|2022-06-03 07:58:40|12495.5|12480.5|12495.5|12480.5|12495.5|12480.5|12495.5|12480.5|0
1654243130000|2022-06-03 07:58:50|12495|12480|12495|12480|12495|12480|12495|12480|0
1654243160000|2022-06-03 07:59:20|12498.3|12460.8|12467.8|12452.8|12498.3|12460.8|12467.5|12452.5|3
1654243170000|2022-06-03 07:59:30|12467.2|12452.2|12467.2|12452.2|12467.2|12452.2|12467.2|12452.2|0
1654243200000|2022-06-03 08:00:00|12467.1|12452.1|12467.1|12452.1|12467.1|12452.1|12467.1|12452.1|0
1654243220000|2022-06-03 08:00:20|12493.2|12455.7|12497.5|12460|12498|12460.5|12493.2|12455.7|0
1654243260000|2022-06-03 08:01:00|12498.2|12460.7|12498.2|12460.7|12498.2|12460.7|12498.2|12460.7|0
1654243270000|2022-06-03 08:01:10|12504|12466.5|12504|12466.5|12504|12466.5|12504|12466.5|0
1654243290000|2022-06-03 08:01:30|12503.6|12466.1|12503.5|12466|12503.6|12466.1|12503.5|12466|1
1654243320000|2022-06-03 08:02:00|12503.3|12465.8|12503.3|12465.8|12503.3|12465.8|12503.3|12465.8|0
1654243340000|2022-06-03 08:02:20|12503.1|12465.6|12505.2|12467.7|12505.2|12467.7|12503.1|12465.6|0
1654243360000|2022-06-03 08:02:40|12508.9|12471.4|12508.9|12471.4|12508.9|12471.4|12508.9|12471.4|0
1654243380000|2022-06-03 08:03:00|12508.8|12471.3|12504|12479|12508.8|12479|12504|12471.3|0
1654243390000|2022-06-03 08:03:10|12507.4|12482.4|12507.4|12482.4|12507.4|12482.4|12507.4|12482.4|0
1654243420000|2022-06-03 08:03:40|12507|12482|12507|12482|12507|12482|12507|12482|0
1654243430000|2022-06-03 08:03:50|12508.3|12470.8|12508.3|12470.8|12508.3|12470.8|12508.3|12470.8|0
1654243440000|2022-06-03 08:04:00|12507.9|12470.4|12507.8|12470.3|12508.1|12470.6|12507.8|12470.3|0
1654243480000|2022-06-03 08:04:40|12507.7|12470.2|12507.7|12470.2|12507.7|12470.2|12507.7|12470.2|0
1654243500000|2022-06-03 08:05:00|12507.1|12469.6|12505.2|12467.7|12507.1|12469.6|12505.2|12467.7|0
1654243530000|2022-06-03 08:05:30|12501.5|12486.5|12501.5|12486.5|12501.5|12486.5|12501.5|12486.5|0
1654243540000|2022-06-03 08:05:40|12501.8|12486.8|12501.8|12486.8|12501.8|12486.8|12501.8|12486.8|0
1654243560000|2022-06-03 08:06:00|12502.2|12487.2|12502.3|12487.3|12502.8|12487.8|12502.2|12487.2|0
1654243570000|2022-06-03 08:06:10|12501.7|12486.7|12498.5|12483.5|12501.7|12486.7|12498.5|12483.5|0
1654243600000|2022-06-03 08:06:40|12500.8|12485.8|12502.1|12487.1|12502.1|12487.1|12500.8|12485.8|1
1654243620000|2022-06-03 08:07:00|12502.8|12487.8|12502.8|12487.8|12502.8|12487.8|12502.8|12487.8|0
1654243680000|2022-06-03 08:08:00|12504.5|12479.5|12504.5|12479.5|12504.5|12479.5|12504.5|12479.5|3
1654243690000|2022-06-03 08:08:10|12499.1|12484.1|12498.9|12483.9|12499.1|12484.1|12498.9|12483.9|0
1654243700000|2022-06-03 08:08:20|12499.1|12484.1|12499.1|12484.1|12499.1|12484.1|12499.1|12484.1|0
1654243720000|2022-06-03 08:08:40|12501.6|12486.6|12501.4|12486.4|12501.6|12486.6|12501.4|12486.4|0
1654243740000|2022-06-03 08:09:00|12505.9|12490.9|12505.9|12490.9|12505.9|12490.9|12505.9|12490.9|1
1654243750000|2022-06-03 08:09:10|12505.2|12490.2|12505.2|12490.2|12505.2|12490.2|12505.2|12490.2|0
1654243760000|2022-06-03 08:09:20|12505.4|12490.4|12504.4|12489.4|12505.4|12490.4|12504.3|12489.3|0
1654243770000|2022-06-03 08:09:30|12504.8|12489.8|12505.4|12490.4|12505.4|12490.4|12504.8|12489.8|0
1654243880000|2022-06-03 08:11:20|12505.7|12490.7|12523.1|12485.6|12523.1|12491|12505.7|12484.8|3
1654243890000|2022-06-03 08:11:30|12524.8|12487.3|12524.8|12487.3|12524.8|12487.3|12524.8|12487.3|0
1654243900000|2022-06-03 08:11:40|12525.8|12488.3|12525.8|12488.3|12525.8|12488.3|12525.8|12488.3|2
1654243920000|2022-06-03 08:12:00|12527.8|12490.3|12527.8|12490.3|12527.8|12490.3|12527.8|12490.3|0
1654243970000|2022-06-03 08:12:50|12528.3|12490.8|12528.3|12490.8|12528.3|12490.8|12528.3|12490.8|0
1654244010000|2022-06-03 08:13:30|12528.8|12491.3|12529.8|12492.3|12529.8|12492.3|12528.8|12491.3|0
1654244040000|2022-06-03 08:14:00|12527.8|12502.8|12549.3|12511.8|12549.3|12511.8|12527.8|12502.8|0
1654244070000|2022-06-03 08:14:30|12551.3|12513.8|12552.3|12514.8|12552.3|12514.8|12551.3|12513.8|0
1654244110000|2022-06-03 08:15:10|12553.1|12515.6|12553.1|12515.6|12553.1|12515.6|12553.1|12515.6|0
1654244130000|2022-06-03 08:15:30|12553|12515.5|12553|12515.5|12553|12515.5|12553|12515.5|0
1654244140000|2022-06-03 08:15:40|12547.5|12510|12547.5|12510|12547.5|12510|12547.5|12510|0
1654244360000|2022-06-03 08:19:20|12548|12510.5|12548|12510.5|12548|12510.5|12548|12510.5|0
1654244410000|2022-06-03 08:20:10|12547.9|12510.4|12547.9|12510.4|12547.9|12510.4|12547.9|12510.4|0
1654244520000|2022-06-03 08:22:00|12544.4|12506.9|12547.9|12510.4|12547.9|12510.4|12544.4|12506.9|0
1654244610000|2022-06-03 08:23:30|12548.4|12510.9|12548.4|12510.9|12548.4|12510.9|12548.4|12510.9|2
1654244650000|2022-06-03 08:24:10|12548.5|12511|12554.7|12517.2|12557.6|12520.1|12537.8|12507.7|1
1654244660000|2022-06-03 08:24:20|12555|12517.5|12555|12517.5|12555|12517.5|12555|12517.5|0
1654244670000|2022-06-03 08:24:30|12554.5|12517|12554.5|12517|12554.5|12517|12554.5|12517|0
1654244690000|2022-06-03 08:24:50|12556.5|12519|12557.7|12520.2|12557.7|12520.2|12556.5|12519|0
1654244700000|2022-06-03 08:25:00|12558.9|12521.4|12555.6|12530.6|12559.9|12530.6|12555.1|12519.8|0
1654244710000|2022-06-03 08:25:10|12555.8|12530.8|12555.8|12530.8|12555.8|12530.8|12555.8|12530.8|0
1654244720000|2022-06-03 08:25:20|12556.1|12531.1|12556.1|12531.1|12556.1|12531.1|12553.2|12528.2|0
1654244730000|2022-06-03 08:25:30|12555.8|12530.8|12557.6|12532.6|12557.6|12532.6|12551|12526|0
1654244740000|2022-06-03 08:25:40|12557.4|12532.4|12551.7|12536.7|12557.4|12536.8|12551.5|12532.3|3
1654244750000|2022-06-03 08:25:50|12551|12536|12552.3|12537.3|12552.3|12537.3|12550.7|12535.7|8
1654244760000|2022-06-03 08:26:00|12550.9|12535.9|12549.7|12534.7|12552|12537|12549.7|12534.7|6
1654244770000|2022-06-03 08:26:10|12549.9|12534.9|12550.7|12535.7|12550.7|12535.7|12548.1|12533.1|1
1654244780000|2022-06-03 08:26:20|12551|12536|12553.7|12538.7|12558.2|12538.7|12551|12532.3|1
1654244790000|2022-06-03 08:26:30|12554.4|12539.4|12554.3|12539.3|12554.4|12539.4|12554.3|12539.3|1
1654244800000|2022-06-03 08:26:40|12559|12534|12554.3|12539.3|12559|12539.3|12554.3|12534|5
1654244810000|2022-06-03 08:26:50|12558.7|12533.7|12554|12539|12558.7|12539|12554|12533.7|2
1654244820000|2022-06-03 08:27:00|12554.3|12539.3|12558.5|12533.5|12559|12539.3|12551.3|12533.5|3
1654244830000|2022-06-03 08:27:10|12554.3|12539.3|12558.7|12533.7|12558.7|12539.3|12550.7|12533.5|3
1654244840000|2022-06-03 08:27:20|12558.9|12533.9|12559|12534|12559|12539.2|12554.2|12533.9|1
1654244850000|2022-06-03 08:27:30|12554.2|12539.2|12554.5|12539.5|12559.4|12539.5|12554.2|12534.2|3
1654244860000|2022-06-03 08:27:40|12551.3|12536.3|12551.3|12536.3|12551.3|12536.3|12551.3|12536.3|2
1654244870000|2022-06-03 08:27:50|12554.5|12539.5|12554.5|12539.5|12554.5|12539.5|12554.5|12539.5|0
1654244880000|2022-06-03 08:28:00|12559.3|12534.3|12554.5|12539.5|12559.3|12539.5|12551.3|12534.3|2
1654244890000|2022-06-03 08:28:10|12554.2|12539.2|12554.2|12539.2|12554.2|12539.2|12551.3|12536.3|1
1654244910000|2022-06-03 08:28:30|||||||||1
1654244920000|2022-06-03 08:28:40|12551.3|12536.3|12559|12534|12559|12539.3|12551.3|12534|3
1654244930000|2022-06-03 08:28:50|12558.8|12533.8|12558.5|12533.5|12558.8|12533.8|12558.4|12533.4|0
1654244970000|2022-06-03 08:29:30|12558.3|12533.3|12558.5|12533.5|12558.5|12533.5|12558.3|12533.3|0
1654245020000|2022-06-03 08:30:20|12552.4|12537.4|12552.4|12537.4|12552.4|12537.4|12552.4|12537.4|1
1654245040000|2022-06-03 08:30:40|12552.2|12537.2|12552.2|12537.2|12552.2|12537.2|12552.2|12537.2|0
1654245120000|2022-06-03 08:32:00|12561.1|12523.6|12553.7|12516.2|12561.1|12523.6|12553.7|12516.2|0
1654245150000|2022-06-03 08:32:30|12549.3|12511.8|12548.3|12510.8|12549.3|12511.8|12548.3|12510.8|0
1654245160000|2022-06-03 08:32:40|12548.8|12511.3|12538|12523|12556|12531.5|12538|12510.1|2
1654245170000|2022-06-03 08:32:50|12555.9|12518.4|12552.9|12515.4|12556|12529.6|12537.5|12515.4|0
1654245180000|2022-06-03 08:33:00|12553|12515.5|12548.5|12523.5|12553|12523.5|12548.4|12515.5|0
1654245190000|2022-06-03 08:33:10|12537.3|12522.3|12553|12515.5|12553.2|12525.4|12537.3|12515.5|6
1654245200000|2022-06-03 08:33:20|12552.9|12515.4|12553|12515.5|12553|12515.5|12552.9|12515.4|0
1654245210000|2022-06-03 08:33:30|12552.9|12515.4|12551.5|12514|12552.9|12515.4|12551.5|12514|0
1654245220000|2022-06-03 08:33:40|12553.5|12516|12553.5|12516|12553.5|12516|12553.5|12516|0
1654245230000|2022-06-03 08:33:50|||||||||1
1654245280000|2022-06-03 08:34:40|12553|12515.5|12553|12515.5|12553|12515.5|12553|12515.5|0
1654245420000|2022-06-03 08:37:00|12552.6|12515.1|12552.6|12515.1|12552.6|12515.1|12552.6|12515.1|0
1654245470000|2022-06-03 08:37:50|12552.8|12515.3|12553.1|12515.6|12553.1|12515.6|12552.8|12515.3|0
1654245480000|2022-06-03 08:38:00|12554.8|12517.3|12554.8|12517.3|12554.8|12517.3|12554.8|12517.3|0
1654245640000|2022-06-03 08:40:40|12554.7|12517.2|12554.7|12517.2|12554.7|12517.2|12554.7|12517.2|0
1654245680000|2022-06-03 08:41:20|12555|12517.5|12555.7|12518.2|12555.7|12518.2|12555|12517.5|0
1654245710000|2022-06-03 08:41:50|12548.2|12523.2|12548.2|12523.2|12548.2|12523.2|12548.2|12523.2|0
1654245720000|2022-06-03 08:42:00|12543.8|12518.8|12542.8|12517.8|12543.8|12518.8|12542.8|12517.8|0
1654245730000|2022-06-03 08:42:10|12542.4|12517.4|12537.8|12522.8|12542.4|12522.8|12537.3|12517.3|0
1654245750000|2022-06-03 08:42:30|12536.7|12521.7|12534.9|12519.9|12536.7|12521.7|12534.7|12519.7|0
1654245760000|2022-06-03 08:42:40|12535.7|12520.7|12540.5|12525.5|12540.5|12525.5|12535.7|12520.7|0
1654245770000|2022-06-03 08:42:50|12523.8|12486.3|12518.2|12493.2|12524.1|12493.2|12518.2|12486.3|2
1654245790000|2022-06-03 08:43:10|12518.3|12493.3|12518.8|12493.8|12518.8|12493.8|12518.3|12493.3|0
1654245800000|2022-06-03 08:43:20|12519|12494|12513.8|12498.8|12519|12498.8|12513.8|12494|0
1654245820000|2022-06-03 08:43:40|12512.8|12497.8|12517.5|12492.5|12517.5|12497.8|12512.8|12492.5|0
1654245860000|2022-06-03 08:44:20|12517.3|12492.3|12517.3|12492.3|12517.3|12492.3|12517.3|12492.3|0
1654245870000|2022-06-03 08:44:30|12517.5|12492.5|12517.5|12492.5|12517.5|12492.5|12517.5|12492.5|0
1654245880000|2022-06-03 08:44:40|12513.1|12498.1|12513.1|12498.1|12513.1|12498.1|12513.1|12498.1|1
1654245960000|2022-06-03 08:46:00|12513.6|12498.6|12513.4|12498.4|12513.6|12498.6|12513.4|12498.4|0
1654246140000|2022-06-03 08:49:00|12513.3|12498.3|12513.3|12498.3|12513.3|12498.3|12513.3|12498.3|0
1654246180000|2022-06-03 08:49:40|12515.3|12500.3|12514.8|12499.8|12515.3|12500.3|12514.8|12499.8|0
1654246190000|2022-06-03 08:49:50|12515|12500|12516|12501|12516|12501|12515|12500|0
1654246200000|2022-06-03 08:50:00|12514.3|12499.3|12512.8|12497.8|12514.3|12499.3|12512.8|12497.8|1
1654246220000|2022-06-03 08:50:20|12513|12498|12513|12498|12513|12498|12513|12498|0
1654246230000|2022-06-03 08:50:30|12513.5|12498.5|12513.5|12498.5|12513.5|12498.5|12513.5|12498.5|0
1654246240000|2022-06-03 08:50:40|12514.8|12499.8|12513.2|12498.2|12516.3|12501.3|12513.2|12498.2|1
1654246260000|2022-06-03 08:51:00|12513.1|12498.1|12513.1|12498.1|12513.1|12498.1|12513.1|12498.1|0
1654246400000|2022-06-03 08:53:20|12522.3|12484.8|12512.3|12474.8|12522.3|12484.8|12512.3|12474.8|3
1654246410000|2022-06-03 08:53:30|12513.3|12475.8|12513.3|12475.8|12513.3|12475.8|12513.3|12475.8|0
1654246420000|2022-06-03 08:53:40|12513.5|12476|12514.3|12476.8|12514.3|12476.8|12513.5|12476|1
1654246430000|2022-06-03 08:53:50|12514.5|12477|12514.5|12477|12514.5|12477|12514.5|12477|0
1654246450000|2022-06-03 08:54:10|12515|12477.5|12515.1|12477.6|12515.1|12477.6|12515|12477.5|0
1654246600000|2022-06-03 08:56:40|12515.4|12477.9|12515.4|12477.9|12515.4|12477.9|12515.4|12477.9|0
1654246670000|2022-06-03 08:57:50|12516.2|12478.7|12516.2|12478.7|12516.2|12478.7|12516.2|12478.7|0
1654246690000|2022-06-03 08:58:10|12516.6|12479.1|12519.7|12482.2|12519.7|12482.2|12516.6|12479.1|0
1654246700000|2022-06-03 08:58:20|12520.1|12482.6|12517.1|12492.1|12520.7|12492.1|12515|12482.6|0
1654246710000|2022-06-03 08:58:30|12517.3|12492.3|12516|12478.5|12517.6|12492.5|12507.5|12478.5|5
1654246720000|2022-06-03 08:58:40|12515.9|12478.4|12515.5|12478|12516|12478.5|12515.5|12478|0
1654246730000|2022-06-03 08:58:50|12513.5|12476|12511.4|12473.9|12513.5|12476|12511.1|12473.6|0
1654246740000|2022-06-03 08:59:00|12511.5|12474|12511.5|12474|12511.5|12474|12511.5|12474|0
1654246800000|2022-06-03 09:00:00|12509.5|12472|12509.7|12472.2|12509.7|12472.2|12509.5|12472|0
1654246810000|2022-06-03 09:00:10|12509.6|12472.1|12509.6|12472.1|12509.6|12472.1|12509.6|12472.1|0
1654246830000|2022-06-03 09:00:30|12510.3|12472.8|12510.3|12472.8|12510.3|12472.8|12510.3|12472.8|0
1654246840000|2022-06-03 09:00:40|12510.2|12472.7|12510.2|12472.7|12510.2|12472.7|12510.2|12472.7|0
1654246960000|2022-06-03 09:02:40|12510.1|12472.6|12510.1|12472.6|12510.1|12472.6|12510.1|12472.6|0
1654247050000|2022-06-03 09:04:10|12508.4|12470.9|12496.6|12459.1|12508.4|12470.9|12493.8|12456.3|1
1654247070000|2022-06-03 09:04:30|12495.9|12458.4|12495.9|12458.4|12495.9|12458.4|12495.9|12458.4|0
1654247080000|2022-06-03 09:04:40|12496|12458.5|12495.5|12458|12496|12458.5|12495.5|12458|0
1654247110000|2022-06-03 09:05:10|12492.8|12455.3|12492.8|12455.3|12492.8|12455.3|12492.8|12455.3|0
1654247200000|2022-06-03 09:06:40|12492.7|12455.2|12492.7|12455.2|12492.7|12455.2|12492.7|12455.2|0
1654247290000|2022-06-03 09:08:10|12486.6|12461.6|12486.6|12461.6|12486.6|12461.6|12486.6|12461.6|1
1654247310000|2022-06-03 09:08:30|12487.3|12462.3|12487.3|12462.3|12487.3|12462.3|12487.3|12462.3|0
1654247340000|2022-06-03 09:09:00|12486.6|12461.6|12486.6|12461.6|12486.6|12461.6|12486.6|12461.6|0
1654247460000|2022-06-03 09:11:00|12485.9|12460.9|12485.9|12460.9|12485.9|12460.9|12485.9|12460.9|0
1654247530000|2022-06-03 09:12:10|||||||||1
1654247540000|2022-06-03 09:12:20|12485.5|12460.5|12485.4|12460.4|12485.8|12460.8|12485.4|12460.4|0
1654247550000|2022-06-03 09:12:30|12485.2|12460.2|12485.2|12460.2|12485.2|12460.2|12485.2|12460.2|0
1654247570000|2022-06-03 09:12:50|||||||||1
1654247610000|2022-06-03 09:13:30|12480.7|12465.7|12480.7|12465.7|12480.7|12465.7|12480.7|12465.7|0
1654247670000|2022-06-03 09:14:30|12480.3|12465.3|12480.3|12465.3|12480.3|12465.3|12480.3|12465.3|0
1654247840000|2022-06-03 09:17:20|12480.1|12465.1|12480.1|12465.1|12480.1|12465.1|12480.1|12465.1|1
1654247850000|2022-06-03 09:17:30|12480.3|12465.3|12475.7|12460.7|12480.6|12465.6|12475.7|12460.7|2
1654247860000|2022-06-03 09:17:40|12476.4|12461.4|12479.7|12464.7|12483.6|12464.7|12476.4|12458.1|2
1654247870000|2022-06-03 09:17:50|12479.6|12464.6|12477.5|12462.5|12479.6|12464.6|12477.5|12462.5|1
1654247880000|2022-06-03 09:18:00|12477.9|12462.9|12479.9|12464.9|12479.9|12464.9|12477.9|12462.9|1
1654247890000|2022-06-03 09:18:10|12480.1|12465.1|12480.1|12465.1|12480.1|12465.1|12480.1|12465.1|1
1654247900000|2022-06-03 09:18:20|12484.4|12459.4|12480.1|12465.1|12484.4|12465.1|12480.1|12459.4|4
1654247910000|2022-06-03 09:18:30|||||||||2
1654247930000|2022-06-03 09:18:50|12480.2|12465.2|12480.2|12465.2|12480.2|12465.2|12480.2|12465.2|1
1654247940000|2022-06-03 09:19:00|12480.5|12465.5|12485.4|12460.4|12485.6|12465.5|12477.9|12458.9|1
1654247950000|2022-06-03 09:19:10|12484.1|12459.1|12484.1|12459.1|12484.1|12459.1|12484.1|12459.1|0
1654247980000|2022-06-03 09:19:40|12483|12458|12483|12458|12483|12458|12483|12458|0
1654247990000|2022-06-03 09:19:50|12482.9|12457.9|12482.9|12457.9|12482.9|12457.9|12482.9|12457.9|0
1654248000000|2022-06-03 09:20:00|12477.6|12462.6|12477.4|12462.4|12477.6|12462.6|12477.4|12462.4|0
1654248010000|2022-06-03 09:20:10|12478.1|12463.1|12478.1|12463.1|12478.1|12463.1|12478.1|12463.1|0
1654248020000|2022-06-03 09:20:20|12478.2|12463.2|12478.2|12463.2|12478.2|12463.2|12478.2|12463.2|1
1654248060000|2022-06-03 09:21:00|12478.1|12463.1|12478.1|12463.1|12478.1|12463.1|12478.1|12463.1|0
1654248090000|2022-06-03 09:21:30|12478|12463|12478|12463|12478|12463|12478|12463|0
1654248140000|2022-06-03 09:22:20|||||||||1
1654248230000|2022-06-03 09:23:50|12477.7|12462.7|12476.2|12461.2|12477.7|12462.7|12476.2|12461.2|3
1654248240000|2022-06-03 09:24:00|12475.7|12460.7|12475.7|12460.7|12475.7|12460.7|12475.7|12460.7|0
1654248250000|2022-06-03 09:24:10|12476.1|12461.1|12476.1|12461.1|12476.1|12461.1|12476.1|12461.1|0
1654248280000|2022-06-03 09:24:40|||||||||1
1654248310000|2022-06-03 09:25:10|12476|12461|12476|12461|12476|12461|12476|12461|0
1654248340000|2022-06-03 09:25:40|12476.4|12461.4|12477.5|12462.5|12478.1|12463.1|12476.4|12461.4|1
1654248350000|2022-06-03 09:25:50|12477.6|12462.6|12478|12463|12478|12463|12477.6|12462.6|0
1654248370000|2022-06-03 09:26:10|12479.1|12464.1|12481.4|12466.4|12481.4|12466.4|12479.1|12464.1|0
1654248460000|2022-06-03 09:27:40|12480.7|12465.7|12480.7|12465.7|12480.7|12465.7|12480.7|12465.7|0
1654248480000|2022-06-03 09:28:00|12478.6|12463.6|12478.6|12463.6|12478.6|12463.6|12478.6|12463.6|2
1654248610000|2022-06-03 09:30:10|12478.5|12463.5|12478.5|12463.5|12478.5|12463.5|12478.5|12463.5|0
1654248740000|2022-06-03 09:32:20|12506|12468.5|12506|12468.5|12506|12468.5|12506|12468.5|1
1654248750000|2022-06-03 09:32:30|12505.6|12468.1|12505.6|12468.1|12505.6|12468.1|12505.6|12468.1|0
1654248780000|2022-06-03 09:33:00|12505.3|12467.8|12505.3|12467.8|12505.3|12467.8|12505.3|12467.8|0
1654248860000|2022-06-03 09:34:20|12506.3|12468.8|12506.3|12468.8|12506.3|12468.8|12506.3|12468.8|0
1654248880000|2022-06-03 09:34:40|12506.4|12468.9|12506.4|12468.9|12506.4|12468.9|12506.4|12468.9|0
1654248890000|2022-06-03 09:34:50|12506.6|12469.1|12506.4|12468.9|12506.6|12469.1|12506.4|12468.9|0
1654249140000|2022-06-03 09:39:00|12506.3|12468.8|12506.3|12468.8|12506.3|12468.8|12506.3|12468.8|0
1654249230000|2022-06-03 09:40:30|12496.3|12481.3|12496.3|12481.3|12496.3|12481.3|12496.3|12481.3|0
1654249240000|2022-06-03 09:40:40|12499.4|12484.4|12503.1|12488.1|12503.1|12488.1|12499.4|12484.4|0
1654249250000|2022-06-03 09:40:50|12501.2|12486.2|12502.3|12477.3|12502.3|12486.2|12499.9|12477.3|2
1654249290000|2022-06-03 09:41:30|12502.4|12477.4|12502.6|12477.6|12502.6|12477.6|12502.4|12477.4|0
1654249300000|2022-06-03 09:41:40|12498.4|12483.4|12498.4|12483.4|12498.4|12483.4|12498.4|12483.4|0
1654249310000|2022-06-03 09:41:50|12502.6|12477.6|12502.6|12477.6|12502.6|12477.6|12502.6|12477.6|0
1654249360000|2022-06-03 09:42:40|12502.5|12477.5|12502.5|12477.5|12502.5|12477.5|12502.5|12477.5|0
1654249390000|2022-06-03 09:43:10|12498.3|12483.3|12498.4|12483.4|12499.7|12484.7|12498.3|12483.3|0
1654249460000|2022-06-03 09:44:20|12498.5|12483.5|12498.8|12483.8|12498.8|12483.8|12498.5|12483.5|0
1654249470000|2022-06-03 09:44:30|12498.3|12483.3|12498.3|12483.3|12498.3|12483.3|12498.3|12483.3|0
1654249500000|2022-06-03 09:45:00|12502.8|12487.8|12507.8|12492.8|12507.8|12492.8|12502.8|12487.8|1
1654249510000|2022-06-03 09:45:10|12513.8|12488.8|12514.1|12489.1|12514.1|12489.1|12513.8|12488.8|0
1654249520000|2022-06-03 09:45:20|12514.5|12489.5|12519.2|12481.7|12519.2|12489.5|12514.5|12481.7|1
1654249530000|2022-06-03 09:45:30|12520|12482.5|12520|12482.5|12520|12482.5|12520|12482.5|0
1654249550000|2022-06-03 09:45:50|12519.8|12482.3|12519.7|12482.2|12519.8|12482.3|12519.7|12482.2|0
1654249560000|2022-06-03 09:46:00|12523.1|12485.6|12522.9|12485.4|12523.1|12485.6|12522.9|12485.4|0
1654249630000|2022-06-03 09:47:10|12522.6|12485.1|12522.6|12485.1|12522.6|12485.1|12522.6|12485.1|0
1654249660000|2022-06-03 09:47:40|12512|12487|12512|12487|12512|12487|12512|12487|0
1654249730000|2022-06-03 09:48:50|12512.1|12487.1|12512.1|12487.1|12512.1|12487.1|12512.1|12487.1|0
1654249780000|2022-06-03 09:49:40|12511.4|12486.4|12511.4|12486.4|12511.4|12486.4|12511.4|12486.4|0
1654249870000|2022-06-03 09:51:10|12519.2|12481.7|12519.9|12482.4|12519.9|12482.4|12519.2|12481.7|2
1654249920000|2022-06-03 09:52:00|12519.2|12481.7|12519.2|12481.7|12519.2|12481.7|12519.2|12481.7|0
1654249940000|2022-06-03 09:52:20|12507.8|12482.8|12507.8|12482.8|12507.8|12482.8|12507.8|12482.8|0
1654249960000|2022-06-03 09:52:40|12500.8|12485.8|12506.1|12468.6|12506.1|12485.8|12497.4|12468.6|4
1654249970000|2022-06-03 09:52:50|12497.9|12460.4|12497.9|12460.4|12497.9|12460.4|12497.9|12460.4|0
1654249980000|2022-06-03 09:53:00|12491|12466|12491|12466|12491|12466|12491|12466|0
1654249990000|2022-06-03 09:53:10|12489.3|12464.3|12489.3|12464.3|12489.3|12464.3|12489.3|12464.3|0
1654250000000|2022-06-03 09:53:20|12489.6|12464.6|12489.8|12464.8|12489.8|12464.8|12489.6|12464.6|1
1654250020000|2022-06-03 09:53:40|12490|12465|12489.6|12464.6|12490|12465|12489.6|12464.6|0
1654250050000|2022-06-03 09:54:10|12489.3|12464.3|12489.3|12464.3|12489.3|12464.3|12489.3|12464.3|0
1654250070000|2022-06-03 09:54:30|12489.6|12464.6|12489.6|12464.6|12489.6|12464.6|12489.6|12464.6|0
1654250140000|2022-06-03 09:55:40|12488.7|12473.7|12489.6|12474.6|12489.6|12474.6|12488.7|12473.7|0
1654250200000|2022-06-03 09:56:40|12489.2|12474.2|12489.2|12474.2|12489.2|12474.2|12489.2|12474.2|0
1654250220000|2022-06-03 09:57:00|12489.1|12474.1|12488.2|12473.2|12489.1|12474.1|12488.2|12473.2|0
1654250230000|2022-06-03 09:57:10|||||||||1
1654250400000|2022-06-03 10:00:00|12488.1|12473.1|12488.1|12473.1|12488.1|12473.1|12488.1|12473.1|0
1654250420000|2022-06-03 10:00:20|12483.2|12468.2|12481.5|12466.5|12483.2|12468.2|12481.5|12466.5|3
1654250430000|2022-06-03 10:00:30|12481.8|12466.8|12481.4|12466.4|12481.8|12466.8|12481.4|12466.4|0
1654250470000|2022-06-03 10:01:10|12481|12466|12488|12463|12488|12466|12481|12463|3
1654250510000|2022-06-03 10:01:50|12478.4|12463.4|12478.4|12463.4|12478.4|12463.4|12478.4|12463.4|0
1654250620000|2022-06-03 10:03:40|12478.6|12463.6|12478.6|12463.6|12478.6|12463.6|12478.6|12463.6|0
1654250670000|2022-06-03 10:04:30|12478.5|12463.5|12478.5|12463.5|12478.5|12463.5|12478.5|12463.5|0
1654250750000|2022-06-03 10:05:50|12478.3|12463.3|12478.3|12463.3|12478.3|12463.3|12478.3|12463.3|0
1654250760000|2022-06-03 10:06:00|12478.5|12463.5|12478.5|12463.5|12478.5|12463.5|12478.5|12463.5|0
1654250950000|2022-06-03 10:09:10|12478.4|12463.4|12478.4|12463.4|12478.4|12463.4|12478.4|12463.4|0
1654251150000|2022-06-03 10:12:30|12480.1|12465.1|12480.1|12465.1|12480.1|12465.1|12480.1|12465.1|0
1654251270000|2022-06-03 10:14:30|12480|12465|12480|12465|12480|12465|12480|12465|0
1654251380000|2022-06-03 10:16:20|12477.5|12462.5|12479.4|12464.4|12479.4|12464.4|12477.5|12462.5|0
1654251390000|2022-06-03 10:16:30|12479|12464|12479|12464|12479|12464|12479|12464|0
1654251430000|2022-06-03 10:17:10|12480.5|12465.5|12480.5|12465.5|12480.5|12465.5|12480.5|12465.5|1
1654251550000|2022-06-03 10:19:10|12480.4|12465.4|12480.4|12465.4|12480.4|12465.4|12480.4|12465.4|0
1654251700000|2022-06-03 10:21:40|12481.7|12466.7|12484.1|12469.1|12484.1|12469.1|12481.7|12466.7|0
1654251790000|2022-06-03 10:23:10|12484|12469|12484|12469|12484|12469|12484|12469|0
1654251850000|2022-06-03 10:24:10|12485|12470|12485|12470|12485|12470|12485|12470|0
1654251890000|2022-06-03 10:24:50|12498.2|12473.2|12505.2|12467.7|12505.2|12473.2|12498.2|12467.7|3
1654251940000|2022-06-03 10:25:40|12506.2|12468.7|12506.7|12469.2|12506.7|12469.2|12506.2|12468.7|0
1654252050000|2022-06-03 10:27:30|12506.6|12469.1|12506.6|12469.1|12506.6|12469.1|12506.6|12469.1|0
1654252170000|2022-06-03 10:29:30|12503|12478|12503|12478|12503|12478|12503|12478|0
1654252180000|2022-06-03 10:29:40|12502.5|12487.5|12504|12489|12504|12489|12502.5|12487.5|0
1654252210000|2022-06-03 10:30:10|12518.1|12493.1|12540.8|12503.3|12540.8|12512.9|12518.1|12493.1|6
1654252230000|2022-06-03 10:30:30|12529.5|12492|12533.1|12495.6|12533.2|12495.7|12529.5|12492|1
1654252240000|2022-06-03 10:30:40|12535.6|12498.1|12530.8|12505.8|12535.6|12505.8|12530.8|12495.6|0
1654252290000|2022-06-03 10:31:30|12527.4|12489.9|12525.9|12488.4|12527.4|12489.9|12525.9|12488.4|1
1654252300000|2022-06-03 10:31:40|12516.7|12501.7|12525|12487.5|12525|12501.7|12516.7|12487.5|1
1654252380000|2022-06-03 10:33:00|12525.4|12487.9|12528.3|12490.8|12528.3|12490.8|12525.4|12487.9|4
1654252390000|2022-06-03 10:33:10|12528|12490.5|12528|12490.5|12528|12490.5|12528|12490.5|0
1654252480000|2022-06-03 10:34:40|12527.9|12490.4|12527.9|12490.4|12527.9|12490.4|12527.9|12490.4|0
1654252650000|2022-06-03 10:37:30|12527.7|12490.2|12527.7|12490.2|12527.7|12490.2|12527.7|12490.2|0
1654252660000|2022-06-03 10:37:40|12527.4|12489.9|12527.4|12489.9|12527.4|12489.9|12527.4|12489.9|0
1654252670000|2022-06-03 10:37:50|||||||||1
1654252680000|2022-06-03 10:38:00|12526.7|12489.2|12527|12489.5|12527|12489.5|12526.7|12489.2|0
1654252710000|2022-06-03 10:38:30|12505.2|12490.2|12508.7|12483.7|12509.6|12490.2|12505.2|12483.7|0
1654252730000|2022-06-03 10:38:50|12505.4|12490.4|12509|12484|12509|12490.4|12505.4|12483.7|1
1654252740000|2022-06-03 10:39:00|12509.3|12484.3|12509.3|12484.3|12509.3|12484.3|12509.3|12484.3|0
1654252750000|2022-06-03 10:39:10|12504.6|12489.6|12505.3|12490.3|12505.3|12490.3|12504.6|12489.6|0
1654252760000|2022-06-03 10:39:20|12505|12490|12505|12490|12505|12490|12505|12490|0
1654252800000|2022-06-03 10:40:00|12504.9|12489.9|12504.9|12489.9|12504.9|12489.9|12504.9|12489.9|0
1654252820000|2022-06-03 10:40:20|12503.8|12488.8|12502.6|12487.6|12503.8|12488.8|12502.6|12487.6|0
1654252830000|2022-06-03 10:40:30|12503|12488|12508.3|12483.3|12508.8|12488|12499.4|12483.3|7
1654252850000|2022-06-03 10:40:50|12508|12483|12507|12482|12508|12483|12507|12482|0
1654252860000|2022-06-03 10:41:00|12512.4|12474.9|12512.4|12474.9|12512.4|12474.9|12512.4|12474.9|0
1654252920000|2022-06-03 10:42:00|12506.4|12481.4|12506.4|12481.4|12506.4|12481.4|12506.4|12481.4|0
1654252930000|2022-06-03 10:42:10|12507.1|12482.1|12507.1|12482.1|12507.1|12482.1|12507.1|12482.1|0
1654252980000|2022-06-03 10:43:00|12506.9|12481.9|12506.6|12481.6|12506.9|12481.9|12506.6|12481.6|0
1654253000000|2022-06-03 10:43:20|12504.1|12489.1|12522.3|12484.8|12522.3|12489.1|12504.1|12480|0
1654253020000|2022-06-03 10:43:40|12524.5|12487|12524.5|12487|12524.5|12487|12524.5|12487|0
1654253040000|2022-06-03 10:44:00|12524.2|12486.7|12524.2|12486.7|12524.2|12486.7|12524.2|12486.7|0
1654253090000|2022-06-03 10:44:50|12521.1|12483.6|12519.5|12482|12521.1|12483.6|12519.5|12482|1
1654253100000|2022-06-03 10:45:00|12522.7|12485.2|12523.8|12486.3|12523.8|12486.3|12522.7|12485.2|0
1654253120000|2022-06-03 10:45:20|12524|12486.5|12524|12486.5|12524|12486.5|12524|12486.5|0
1654253130000|2022-06-03 10:45:30|12523.9|12486.4|12523.9|12486.4|12523.9|12486.4|12523.9|12486.4|0
1654253170000|2022-06-03 10:46:10|12523.8|12486.3|12523.8|12486.3|12523.8|12486.3|12523.8|12486.3|0
1654253200000|2022-06-03 10:46:40|12524.1|12486.6|12524.1|12486.6|12524.1|12486.6|12524.1|12486.6|1
1654253210000|2022-06-03 10:46:50|12515.3|12500.3|12520|12505|12525.6|12505|12515.3|12500.3|0
1654253230000|2022-06-03 10:47:10|12519.9|12504.9|12519.9|12504.9|12519.9|12504.9|12519.9|12504.9|2
1654253240000|2022-06-03 10:47:20|12520.4|12505.4|12518.8|12503.8|12520.4|12505.4|12518.8|12503.8|0
1654253250000|2022-06-03 10:47:30|12517.8|12502.8|12522.6|12485.1|12523.5|12502.8|12517.8|12485.1|1
1654253300000|2022-06-03 10:48:20|12515.7|12490.7|12515.7|12490.7|12515.7|12490.7|12515.7|12490.7|0
1654253310000|2022-06-03 10:48:30|12511.6|12486.6|12511.6|12486.6|12511.6|12486.6|12511.6|12486.6|0
1654253320000|2022-06-03 10:48:40|12512|12487|12512|12487|12512|12487|12512|12487|0
1654253340000|2022-06-03 10:49:00|12512.3|12487.3|12512.3|12487.3|12512.3|12487.3|12512.3|12487.3|0
1654253390000|2022-06-03 10:49:50|12512.4|12487.4|12512.4|12487.4|12512.4|12487.4|12512.4|12487.4|0
1654253400000|2022-06-03 10:50:00|12512.6|12487.6|12512.6|12487.6|12512.6|12487.6|12512.6|12487.6|1
1654253420000|2022-06-03 10:50:20|12521.1|12496.1|12530.2|12492.7|12530.2|12496.1|12521.1|12492.7|1
1654253430000|2022-06-03 10:50:30|12529.9|12492.4|12529.9|12492.4|12529.9|12492.4|12529.9|12492.4|0
1654253460000|2022-06-03 10:51:00|12524.4|12509.4|12524.4|12509.4|12524.4|12509.4|12524.4|12509.4|0
1654253470000|2022-06-03 10:51:10|12524.7|12509.7|12524.7|12509.7|12524.7|12509.7|12524.7|12509.7|0
1654253520000|2022-06-03 10:52:00|12524.8|12509.8|12524.8|12509.8|12524.8|12509.8|12524.8|12509.8|1
1654253570000|2022-06-03 10:52:50|12525.3|12510.3|12525.3|12510.3|12525.3|12510.3|12525.3|12510.3|1
1654253580000|2022-06-03 10:53:00|12530.1|12515.1|12532.5|12517.5|12532.5|12517.5|12530.1|12515.1|2
1654253590000|2022-06-03 10:53:10|12534.4|12519.4|12534.4|12519.4|12534.4|12519.4|12534.4|12519.4|0
1654253600000|2022-06-03 10:53:20|||||||||2
1654253610000|2022-06-03 10:53:30|12534.8|12519.8|12535.4|12520.4|12535.4|12520.4|12534.4|12519.4|0
1654253620000|2022-06-03 10:53:40|12537.6|12522.6|12537.4|12522.4|12537.6|12522.6|12537.4|12522.4|0
1654253630000|2022-06-03 10:53:50|||||||||2
1654253670000|2022-06-03 10:54:30|12537.9|12522.9|12537.9|12522.9|12537.9|12522.9|12537.9|12522.9|0
1654253710000|2022-06-03 10:55:10|||||||||1
1654253720000|2022-06-03 10:55:20|||||||||2
1654253750000|2022-06-03 10:55:50|12536.4|12521.4|12536.4|12521.4|12536.4|12521.4|12536.4|12521.4|0
1654253760000|2022-06-03 10:56:00|12533.9|12508.9|12533.9|12508.9|12533.9|12508.9|12533.9|12508.9|8
1654253770000|2022-06-03 10:56:10|12524.4|12509.4|12524.4|12509.4|12524.4|12509.4|12524.4|12509.4|0
1654253790000|2022-06-03 10:56:30|12527.2|12512.2|12527.2|12512.2|12527.2|12512.2|12527.2|12512.2|0
1654253820000|2022-06-03 10:57:00|12525.5|12510.5|12524.7|12509.7|12525.5|12510.5|12524.7|12509.7|2
1654253850000|2022-06-03 10:57:30|12522.6|12507.6|12522.6|12507.6|12522.6|12507.6|12522.6|12507.6|0
1654253860000|2022-06-03 10:57:40|12520.9|12505.9|12520.9|12505.9|12520.9|12505.9|12520.9|12505.9|0
1654253880000|2022-06-03 10:58:00|12519.9|12504.9|12520.4|12505.4|12520.4|12505.4|12519.9|12504.9|0
1654253950000|2022-06-03 10:59:10|12521|12506|12524.3|12509.3|12524.3|12509.3|12521|12506|1
1654253970000|2022-06-03 10:59:30|12524|12509|12524|12509|12524|12509|12524|12509|0
1654253990000|2022-06-03 10:59:50|12523.9|12508.9|12523.9|12508.9|12523.9|12508.9|12523.9|12508.9|1
1654254000000|2022-06-03 11:00:00|12526.9|12501.9|12526.9|12501.9|12526.9|12501.9|12526.9|12501.9|2
1654254050000|2022-06-03 11:00:50|||||||||1
1654254060000|2022-06-03 11:01:00|12526.8|12501.8|12526.8|12501.8|12526.8|12501.8|12526.8|12501.8|1
1654254110000|2022-06-03 11:01:50|12526.7|12501.7|12526.7|12501.7|12526.7|12501.7|12526.7|12501.7|2
1654254120000|2022-06-03 11:02:00|12526.6|12501.6|12520.3|12482.8|12526.6|12503.3|12518.3|12482.8|16
1654254130000|2022-06-03 11:02:10|12515.8|12478.3|12508.1|12470.6|12515.8|12478.3|12508.1|12470.6|3
1654254140000|2022-06-03 11:02:20|12482.7|12467.7|12489.6|12464.6|12491.3|12467.7|12482.7|12464.6|4
1654254150000|2022-06-03 11:02:30|12492|12467|12488.3|12473.3|12492.5|12473.3|12487.5|12467|0
1654254160000|2022-06-03 11:02:40|12490.1|12475.1|12490.6|12475.6|12490.6|12475.6|12490.1|12475.1|1
1654254170000|2022-06-03 11:02:50|12489.2|12474.2|12489.1|12474.1|12489.8|12474.8|12489.1|12474.1|4
1654254180000|2022-06-03 11:03:00|12488.9|12473.9|12488.9|12473.9|12488.9|12473.9|12488.9|12473.9|1
1654254200000|2022-06-03 11:03:20|12482.9|12467.9|12482.9|12467.9|12482.9|12467.9|12482.9|12467.9|1
1654254230000|2022-06-03 11:03:50|||||||||2
1654254240000|2022-06-03 11:04:00|12482.7|12467.7|12482.7|12467.7|12482.7|12467.7|12482.7|12467.7|1
1654254250000|2022-06-03 11:04:10|12481.8|12466.8|12481.8|12466.8|12481.8|12466.8|12481.8|12466.8|0
1654254260000|2022-06-03 11:04:20|12481.1|12466.1|12481.1|12466.1|12481.1|12466.1|12481.1|12466.1|1
1654254270000|2022-06-03 11:04:30|12481.8|12466.8|12498.2|12460.7|12498.7|12467|12481.8|12457.8|4
1654254280000|2022-06-03 11:04:40|12498.1|12460.6|12498.1|12460.6|12498.1|12460.6|12498.1|12460.6|0
1654254290000|2022-06-03 11:04:50|12481.8|12466.8|12481.7|12466.7|12481.8|12466.8|12481.7|12466.7|2
1654254300000|2022-06-03 11:05:00|12481|12466|12478.8|12463.8|12481.2|12466.2|12478.8|12463.8|5
1654254310000|2022-06-03 11:05:10|12470|12455|12479.6|12454.6|12479.6|12455.3|12468.8|12452.2|1
1654254330000|2022-06-03 11:05:30|12479.3|12454.3|12479.3|12454.3|12479.3|12454.3|12479.3|12454.3|0
1654254340000|2022-06-03 11:05:40|12478.8|12463.8|12478.8|12463.8|12478.8|12463.8|12478.8|12463.8|0
1654254350000|2022-06-03 11:05:50|12482.7|12457.7|12482.7|12457.7|12482.7|12457.7|12482.7|12457.7|1
1654254360000|2022-06-03 11:06:00|12479.3|12454.3|12479.3|12454.3|12479.3|12454.3|12479.3|12454.3|1
1654254410000|2022-06-03 11:06:50|||||||||1
1654254420000|2022-06-03 11:07:00|||||||||1
1654254430000|2022-06-03 11:07:10|12477.5|12452.5|12477.5|12452.5|12477.5|12452.5|12477.5|12452.5|0
1654254450000|2022-06-03 11:07:30|12477.9|12452.9|12477.5|12452.5|12477.9|12452.9|12477.5|12452.5|1
1654254460000|2022-06-03 11:07:40|||||||||1
1654254470000|2022-06-03 11:07:50|||||||||2
1654254480000|2022-06-03 11:08:00|12476.3|12451.3|12475.2|12450.2|12476.3|12451.3|12475.2|12450.2|1
1654254490000|2022-06-03 11:08:10|12476.9|12451.9|12476.9|12451.9|12476.9|12451.9|12476.9|12451.9|2
1654254500000|2022-06-03 11:08:20|12473.8|12448.8|12469|12431.5|12473.8|12450.2|12462.1|12431.5|16
1654254510000|2022-06-03 11:08:30|12468.7|12431.2|12468.5|12431|12468.7|12431.2|12468.4|12430.9|0
1654254530000|2022-06-03 11:08:50|||||||||1
1654254540000|2022-06-03 11:09:00|12468.4|12430.9|12468.4|12430.9|12468.4|12430.9|12468.4|12430.9|2
1654254550000|2022-06-03 11:09:10|12468.5|12431|12468.5|12431|12468.5|12431|12468.5|12431|0
1654254570000|2022-06-03 11:09:30|12468.7|12431.2|12468.5|12431|12468.7|12431.2|12468.5|12431|0
1654254590000|2022-06-03 11:09:50|||||||||1
1654254600000|2022-06-03 11:10:00|12468.8|12431.3|12468.8|12431.3|12468.8|12431.3|12468.8|12431.3|1
1654254650000|2022-06-03 11:10:50|||||||||2
1654254670000|2022-06-03 11:11:10|||||||||1
1654254680000|2022-06-03 11:11:20|||||||||2
1654254710000|2022-06-03 11:11:50|||||||||1
1654254720000|2022-06-03 11:12:00|12468.3|12430.8|12468.3|12430.8|12468.3|12430.8|12468.3|12430.8|1
1654254730000|2022-06-03 11:12:10|12467.4|12429.9|12459.1|12434.1|12467.4|12434.9|12459.1|12429.9|4
1654254740000|2022-06-03 11:12:20|12453.2|12438.2|12454.8|12429.8|12454.8|12438.2|12452.5|12429.8|1
1654254750000|2022-06-03 11:12:30|12454.4|12416.9|12452.1|12414.6|12454.4|12416.9|12452.1|12414.6|10
1654254760000|2022-06-03 11:12:40|12451|12413.5|12440.8|12403.3|12451|12413.5|12440.8|12403.3|3
1654254770000|2022-06-03 11:12:50|12426|12411|12425.2|12410.2|12426|12411|12425.2|12410.2|2
1654254780000|2022-06-03 11:13:00|12424.8|12409.8|12424.7|12409.7|12424.8|12409.8|12424.7|12409.7|2
1654254790000|2022-06-03 11:13:10|12421.2|12406.2|12418.8|12403.8|12421.2|12406.2|12418.8|12403.8|2
1654254800000|2022-06-03 11:13:20|12418.7|12403.7|12418.3|12403.3|12418.7|12403.7|12418.3|12403.3|3
1654254810000|2022-06-03 11:13:30|12418.5|12403.5|12424.6|12399.6|12424.6|12403.5|12418.5|12399.6|0
1654254820000|2022-06-03 11:13:40|12435.5|12398|12435.7|12398.2|12435.7|12398.2|12435.5|12398|0
1654254830000|2022-06-03 11:13:50|12435.5|12398|12420.3|12405.3|12435.5|12405.3|12420.3|12398|0
1654254840000|2022-06-03 11:14:00|12433.2|12395.7|12436.9|12399.4|12436.9|12399.4|12433.2|12395.7|0
1654254850000|2022-06-03 11:14:10|12436.7|12399.2|12436.7|12399.2|12436.7|12399.2|12436.7|12399.2|0
1654254880000|2022-06-03 11:14:40|12435.9|12398.4|12435.9|12398.4|12435.9|12398.4|12435.9|12398.4|0
1654254900000|2022-06-03 11:15:00|12420|12405|12420.3|12405.3|12420.3|12405.3|12420|12405|0
1654254930000|2022-06-03 11:15:30|12415.6|12400.6|12414.1|12399.1|12415.6|12400.6|12414.1|12399.1|2
1654254940000|2022-06-03 11:15:40|12406.4|12391.4|12401.2|12376.2|12410.6|12391.4|12401.2|12370.1|27
1654254950000|2022-06-03 11:15:50|12400.4|12375.4|12395.4|12370.4|12400.4|12377.9|12392.9|12370.4|3
1654254960000|2022-06-03 11:16:00|12395|12370|12394.9|12369.9|12395|12370|12394.9|12369.9|2
1654254970000|2022-06-03 11:16:10|12399.1|12361.6|12386.8|12361.8|12399.1|12368.1|12377.2|12359.3|16
1654254980000|2022-06-03 11:16:20|||||||||1
1654254990000|2022-06-03 11:16:30|12393.6|12356.1|12382.2|12367.2|12395.4|12367.2|12382.2|12356.1|0
1654255000000|2022-06-03 11:16:40|12381.9|12366.9|12381.9|12366.9|12381.9|12366.9|12381.9|12366.9|6
1654255010000|2022-06-03 11:16:50|12382.4|12367.4|12393.9|12368.9|12393.9|12368.9|12382.4|12367.4|2
1654255020000|2022-06-03 11:17:00|||||||||1
1654255030000|2022-06-03 11:17:10|12393.5|12368.5|12393.9|12368.9|12393.9|12368.9|12393.5|12368.5|1
1654255040000|2022-06-03 11:17:20|12393.4|12378.4|12393.2|12378.2|12393.4|12378.4|12393.2|12378.2|0
1654255050000|2022-06-03 11:17:30|12400.7|12385.7|12415.7|12378.2|12415.7|12385.7|12400.7|12376.2|2
1654255060000|2022-06-03 11:17:40|12415.6|12378.1|12414.6|12377.1|12415.6|12378.1|12414.6|12377.1|1
1654255070000|2022-06-03 11:17:50|12414.4|12376.9|12407.3|12382.3|12414.4|12382.3|12407.3|12376.2|0
1654255140000|2022-06-03 11:19:00|12397.8|12382.8|12397.3|12382.3|12397.8|12382.8|12397.3|12382.3|0
1654255150000|2022-06-03 11:19:10|12410.3|12372.8|12414.3|12376.8|12414.3|12376.8|12410.3|12372.8|2
1654255160000|2022-06-03 11:19:20|12414.2|12376.7|12407.3|12382.3|12414.2|12382.3|12407.3|12376.2|0
1654255170000|2022-06-03 11:19:30|12405.9|12380.9|12406.4|12381.4|12406.4|12381.4|12405.9|12380.9|0
1654255210000|2022-06-03 11:20:10|12432.6|12395.1|12432.6|12395.1|12432.6|12395.1|12432.6|12395.1|7
1654255220000|2022-06-03 11:20:20|12432.4|12394.9|12432.1|12394.6|12432.4|12394.9|12432.1|12394.6|1
1654255230000|2022-06-03 11:20:30|12432|12394.5|12431.8|12394.3|12432|12394.5|12431.8|12394.3|0
1654255240000|2022-06-03 11:20:40|12431.5|12394|12431.5|12394|12431.5|12394|12431.5|12394|0
1654255250000|2022-06-03 11:20:50|12431.3|12393.8|12431.2|12393.7|12431.3|12393.8|12431.2|12393.7|0
1654255260000|2022-06-03 11:21:00|12424.6|12399.6|12424.4|12399.4|12424.6|12399.6|12424.4|12399.4|0
1654255270000|2022-06-03 11:21:10|12417.9|12402.9|12413.9|12398.9|12417.9|12402.9|12413.9|12398.9|0
1654255280000|2022-06-03 11:21:20|12413.8|12398.8|12434.6|12397.1|12434.6|12398.8|12412.9|12395.6|2
1654255290000|2022-06-03 11:21:30|12434.4|12396.9|12434.1|12396.6|12434.4|12396.9|12434.1|12396.6|0
1654255300000|2022-06-03 11:21:40|12433.9|12396.4|12434.6|12397.1|12434.6|12397.1|12433.8|12396.3|1
1654255310000|2022-06-03 11:21:50|12434.4|12396.9|12434.2|12396.7|12434.4|12396.9|12434.2|12396.7|0
1654255320000|2022-06-03 11:22:00|12433.9|12396.4|12435.6|12398.1|12435.6|12398.1|12433.9|12396.4|3
1654255330000|2022-06-03 11:22:10|12435.4|12397.9|12434.9|12397.4|12435.4|12397.9|12434.9|12397.4|0
1654255340000|2022-06-03 11:22:20|12434.8|12397.3|12434.6|12397.1|12434.8|12397.3|12434.6|12397.1|0
1654255350000|2022-06-03 11:22:30|12434.3|12396.8|12434.3|12396.8|12434.3|12396.8|12434.3|12396.8|0
1654255360000|2022-06-03 11:22:40|12434.1|12396.6|12426.7|12389.2|12434.1|12396.6|12426.7|12389.2|2
1654255370000|2022-06-03 11:22:50|12426.4|12388.9|12425.2|12387.7|12426.4|12388.9|12425.2|12387.7|0
1654255380000|2022-06-03 11:23:00|12425|12387.5|12413.8|12398.8|12425|12398.8|12411.1|12387.5|0
1654255390000|2022-06-03 11:23:10|12403|12388|12423.8|12386.3|12423.8|12389.5|12402.4|12383.3|1
1654255400000|2022-06-03 11:23:20|12423.6|12386.1|12424.2|12399.2|12424.2|12399.2|12419.6|12386.1|0
1654255410000|2022-06-03 11:23:30|12424|12399|12434.2|12396.7|12436.8|12399.3|12424|12396.7|3
1654255420000|2022-06-03 11:23:40|12433.9|12396.4|12432.8|12417.8|12433.9|12417.8|12432.8|12396.4|1
1654255430000|2022-06-03 11:23:50|12433.8|12418.8|12447.4|12409.9|12447.4|12419.8|12433.8|12409.9|1
1654255440000|2022-06-03 11:24:00|12450.5|12413|12443.1|12418.1|12450.5|12418.1|12443.1|12412.5|2
1654255450000|2022-06-03 11:24:10|12443.3|12418.3|12442.8|12417.8|12443.6|12418.6|12442.8|12417.8|1
1654255520000|2022-06-03 11:25:20|12396.6|12381.6|12406.1|12368.6|12406.1|12381.6|12396.6|12368.6|2
1654255530000|2022-06-03 11:25:30|12402.4|12364.9|12404.6|12379.6|12404.6|12379.6|12399.6|12364.9|0
1654255540000|2022-06-03 11:25:40|12409.4|12384.4|12414.9|12377.4|12424.9|12393.6|12408.6|12377.4|1
1654255550000|2022-06-03 11:25:50|12406.4|12381.4|12406.4|12381.4|12406.4|12381.4|12406.4|12381.4|0
1654255560000|2022-06-03 11:26:00|12400.6|12375.6|12401.8|12376.8|12401.8|12376.8|12400.6|12375.6|0
1654255570000|2022-06-03 11:26:10|12402.1|12377.1|12395.4|12380.4|12402.1|12380.4|12395.4|12376.8|1
1654255580000|2022-06-03 11:26:20|12395.7|12380.7|12395.7|12380.7|12395.7|12380.7|12395.7|12380.7|1
1654255590000|2022-06-03 11:26:30|12402.4|12377.4|12402.3|12377.3|12402.4|12377.4|12402.3|12377.3|1
1654255600000|2022-06-03 11:26:40|12404.1|12389.1|12430.7|12393.2|12430.8|12393.3|12404.1|12389.1|1
1654255620000|2022-06-03 11:27:00|12430.6|12393.1|12430.6|12393.1|12430.6|12393.1|12430.6|12393.1|0
1654255630000|2022-06-03 11:27:10|12430.5|12393|12430|12392.5|12430.5|12393|12430|12392.5|0
1654255700000|2022-06-03 11:28:20|12429.8|12392.3|12429.8|12392.3|12429.8|12392.3|12429.8|12392.3|0
1654255740000|2022-06-03 11:29:00|12416.2|12401.2|12429.9|12392.4|12429.9|12401.2|12415|12392.4|1
1654255750000|2022-06-03 11:29:10|12430.2|12392.7|12430.8|12393.3|12430.9|12393.4|12430.2|12392.7|0
1654255770000|2022-06-03 11:29:30|12435.7|12398.2|12430.7|12405.7|12435.7|12406.7|12430.7|12398.2|0
1654255780000|2022-06-03 11:29:40|12430.9|12405.9|12431.2|12406.2|12431.2|12406.2|12430.9|12405.9|0
1654255790000|2022-06-03 11:29:50|12431.1|12406.1|12431.1|12406.1|12431.1|12406.1|12431.1|12406.1|1
1654255800000|2022-06-03 11:30:00|12430.7|12405.7|12434.9|12397.4|12434.9|12405.7|12430|12397.4|1
1654255820000|2022-06-03 11:30:20|12435.3|12397.8|12436.5|12399|12436.5|12399|12435.3|12397.8|0
1654255830000|2022-06-03 11:30:30|12430.7|12405.7|12435.6|12410.6|12439.7|12410.6|12430.5|12399.4|1
1654255840000|2022-06-03 11:30:40|12432|12417|12433.4|12418.4|12435.6|12418.4|12431.5|12410.6|1
1654255850000|2022-06-03 11:30:50|12433.8|12418.8|12426.1|12388.6|12449.7|12424.7|12417.3|12379.8|24
1654255860000|2022-06-03 11:31:00|12426|12388.5|12418.1|12380.6|12432.5|12395|12392.6|12377.6|5
1654255870000|2022-06-03 11:31:10|12413.1|12388.1|12405.4|12390.4|12414.3|12393.7|12405.4|12388.1|1
1654255880000|2022-06-03 11:31:20|12405.3|12390.3|12405.3|12390.3|12405.3|12390.3|12405.3|12390.3|0
1654255910000|2022-06-03 11:31:50|12402.2|12387.2|12391|12366|12402.2|12387.2|12390.9|12363.7|4
1654255920000|2022-06-03 11:32:00|12390.7|12365.7|12384.1|12369.1|12390.7|12369.9|12384.1|12365.4|0
1654255930000|2022-06-03 11:32:10|12384.2|12369.2|12383.7|12368.7|12384.2|12369.2|12383.7|12368.7|0
1654255940000|2022-06-03 11:32:20|12384.2|12369.2|12384.4|12369.4|12384.4|12369.4|12384.2|12369.2|0
1654255950000|2022-06-03 11:32:30|12384.7|12369.7|12383.2|12368.2|12384.7|12369.7|12383.2|12368.2|0
1654255960000|2022-06-03 11:32:40|12383.9|12368.9|12418.1|12380.6|12418.1|12380.6|12383.9|12361.6|7
1654255970000|2022-06-03 11:32:50|12418.4|12380.9|12419.4|12381.9|12419.4|12381.9|12418.4|12380.9|1
1654256000000|2022-06-03 11:33:20|12419.6|12382.1|12419.6|12382.1|12419.6|12382.1|12419.6|12382.1|0
1654256010000|2022-06-03 11:33:30|12419.3|12381.8|12419.1|12381.6|12419.3|12381.8|12419.1|12381.6|0
1654256030000|2022-06-03 11:33:50|||||||||1
1654256040000|2022-06-03 11:34:00|12419|12394|12419|12394|12419|12394|12419|12394|0
1654256070000|2022-06-03 11:34:30|12415.4|12400.4|12415.4|12400.4|12415.4|12400.4|12415.4|12400.4|0
1654256090000|2022-06-03 11:34:50|12418.7|12393.7|12418.7|12393.7|12418.7|12393.7|12418.7|12393.7|1
1654256100000|2022-06-03 11:35:00|12413.6|12398.6|12413.6|12398.6|12413.6|12398.6|12413.6|12398.6|0
1654256110000|2022-06-03 11:35:10|12412.9|12397.9|12412.9|12397.9|12412.9|12397.9|12412.9|12397.9|0
1654256120000|2022-06-03 11:35:20|12412.4|12397.4|12412.2|12397.2|12412.4|12397.4|12412.2|12397.2|0
1654256130000|2022-06-03 11:35:30|12412.4|12397.4|12411.6|12396.6|12412.4|12397.4|12411.6|12396.6|1
1654256140000|2022-06-03 11:35:40|12411.9|12396.9|12415.6|12400.6|12415.7|12400.7|12411.9|12396.9|2
1654256150000|2022-06-03 11:35:50|12415.2|12400.2|12415.2|12400.2|12415.2|12400.2|12415.2|12400.2|1
1654256160000|2022-06-03 11:36:00|12412.7|12397.7|12418.3|12393.3|12418.3|12399.3|12412.7|12393.3|4
1654256170000|2022-06-03 11:36:10|12418.2|12393.2|12417.9|12392.9|12418.2|12393.2|12417.9|12392.9|1
1654256190000|2022-06-03 11:36:30|12427.4|12389.9|12427.4|12389.9|12427.4|12389.9|12427.4|12389.9|1
1654256200000|2022-06-03 11:36:40|12427.2|12389.7|12420.7|12405.7|12427.2|12407.1|12419.7|12389.7|0
1654256210000|2022-06-03 11:36:50|12420.4|12405.4|12420.4|12405.4|12420.4|12405.4|12420.4|12405.4|0
1654256220000|2022-06-03 11:37:00|12421.4|12406.4|12415.1|12400.1|12421.4|12406.4|12415.1|12400.1|2
1654256230000|2022-06-03 11:37:10|12414.7|12399.7|12414.7|12399.7|12414.7|12399.7|12414.7|12399.7|0
1654256240000|2022-06-03 11:37:20|12414.9|12399.9|12414.9|12399.9|12414.9|12399.9|12414.9|12399.9|0
1654256270000|2022-06-03 11:37:50|12414.7|12399.7|12414.7|12399.7|12414.7|12399.7|12414.7|12399.7|1
1654256280000|2022-06-03 11:38:00|12431.5|12406.5|12431.5|12406.5|12431.5|12406.5|12431.5|12406.5|1
1654256290000|2022-06-03 11:38:10|12432.3|12407.3|12427.6|12412.6|12432.3|12412.6|12427.6|12407.3|0
1654256330000|2022-06-03 11:38:50|12427.5|12412.5|12427.3|12389.8|12427.5|12412.5|12418.4|12389.8|2
1654256340000|2022-06-03 11:39:00|12427|12389.5|12419.2|12394.2|12427|12394.4|12419.2|12389.2|0
1654256350000|2022-06-03 11:39:10|12418.2|12393.2|12418.2|12393.2|12418.2|12393.2|12418.2|12393.2|1
1654256360000|2022-06-03 11:39:20|12418.1|12393.1|12411.7|12396.7|12418.4|12398.2|12411.7|12392.9|2
1654256370000|2022-06-03 11:39:30|12410.4|12395.4|12405.7|12390.7|12410.4|12395.4|12405.7|12390.7|1
1654256380000|2022-06-03 11:39:40|12405.2|12390.2|12397.4|12382.4|12405.2|12390.2|12397.4|12382.4|1
1654256390000|2022-06-03 11:39:50|12396.9|12381.9|12413.5|12376|12413.5|12381.9|12395.4|12375.5|2
1654256400000|2022-06-03 11:40:00|12413.7|12376.2|12413.5|12376|12413.7|12376.2|12413.5|12376|0
1654256410000|2022-06-03 11:40:10|12413.4|12375.9|12406.7|12381.7|12413.4|12381.8|12406.7|12375.9|1
1654256420000|2022-06-03 11:40:20|12406.5|12381.5|12406.3|12381.3|12406.5|12381.5|12406.3|12381.3|0
1654256430000|2022-06-03 11:40:30|12406.2|12381.2|12400.9|12385.9|12406.2|12386|12400.7|12381|0
1654256440000|2022-06-03 11:40:40|12400.7|12385.7|12400.6|12385.6|12400.7|12385.7|12400.6|12385.6|0
1654256450000|2022-06-03 11:40:50|12400.4|12385.4|12396.9|12381.9|12400.4|12385.4|12396.9|12381.9|2
1654256460000|2022-06-03 11:41:00|12395.9|12380.9|12394.4|12369.4|12395.9|12380.9|12384.2|12369.2|5
1654256470000|2022-06-03 11:41:10|12387.6|12372.6|12386|12371|12387.6|12372.6|12386|12371|1
1654256480000|2022-06-03 11:41:20|12382.9|12367.9|12380.7|12365.7|12382.9|12367.9|12380.7|12365.7|1
1654256490000|2022-06-03 11:41:30|12382.2|12367.2|12386.3|12371.3|12391|12372.2|12382.2|12366|5
1654256500000|2022-06-03 11:41:40|12386|12371|12386.1|12371.1|12386.9|12371.9|12385.7|12370.7|0
1654256510000|2022-06-03 11:41:50|12386|12371|12390.1|12365.1|12390.1|12371|12386|12365.1|1
1654256520000|2022-06-03 11:42:00|12390.3|12365.3|12390.1|12365.1|12390.3|12365.3|12390.1|12365.1|0
1654256550000|2022-06-03 11:42:30|12389.9|12364.9|12389.9|12364.9|12389.9|12364.9|12389.9|12364.9|0
1654256570000|2022-06-03 11:42:50|12389.1|12364.1|12382.9|12367.9|12389.1|12367.9|12382.9|12364.1|1
1654256580000|2022-06-03 11:43:00|12387.1|12362.1|12381.7|12366.7|12387.1|12366.8|12381.7|12362.1|1
1654256590000|2022-06-03 11:43:10|12380.7|12365.7|12380.4|12365.4|12380.7|12365.7|12380.4|12365.4|0
1654256600000|2022-06-03 11:43:20|12379.2|12364.2|12378.2|12363.2|12379.2|12364.2|12378.2|12363.2|0
1654256610000|2022-06-03 11:43:30|12377.8|12362.8|12383.8|12368.8|12383.8|12368.8|12377.8|12362.8|1
1654256620000|2022-06-03 11:43:40|12383.1|12368.1|12381.8|12366.8|12383.1|12368.1|12381.8|12366.8|0
1654256630000|2022-06-03 11:43:50|12382|12367|12381.5|12366.5|12382|12367|12381.5|12366.5|0
1654256640000|2022-06-03 11:44:00|12379.4|12364.4|12379.7|12364.7|12379.7|12364.7|12377.3|12362.3|5
1654256650000|2022-06-03 11:44:10|12379.6|12364.6|12378.2|12363.2|12379.6|12364.6|12378.2|12363.2|0
1654256660000|2022-06-03 11:44:20|12377.7|12362.7|12376.7|12361.7|12377.7|12362.7|12376.7|12361.7|0
1654256670000|2022-06-03 11:44:30|12376.6|12361.6|12399.4|12361.9|12399.4|12364.8|12375.7|12360.7|2
1654256680000|2022-06-03 11:44:40|12399.5|12362|12399.4|12361.9|12399.5|12362|12399.4|12361.9|0
1654256690000|2022-06-03 11:44:50|12398.9|12361.4|12383.8|12368.8|12398.9|12371.7|12383.6|12361|5
1654256700000|2022-06-03 11:45:00|12383|12368|12380.3|12365.3|12383|12368|12380.3|12365.3|1
1654256710000|2022-06-03 11:45:10|12379.8|12364.8|12378.8|12363.8|12379.8|12364.8|12378.8|12363.8|0
1654256720000|2022-06-03 11:45:20|12378.3|12363.3|12377.9|12362.9|12378.5|12363.5|12377.9|12362.9|2
1654256730000|2022-06-03 11:45:30|12377.4|12362.4|12375.5|12360.5|12377.4|12362.4|12375.5|12360.5|0
1654256740000|2022-06-03 11:45:40|12387|12362|12381.9|12366.9|12387|12366.9|12381.9|12362|1
1654256750000|2022-06-03 11:45:50|12381.7|12366.7|12378.2|12363.2|12381.7|12366.7|12378.2|12363.2|1
1654256760000|2022-06-03 11:46:00|12376.8|12361.8|12374.5|12359.5|12376.8|12361.8|12373.9|12358.9|5
1654256770000|2022-06-03 11:46:10|12378.7|12363.7|12379|12364|12379|12364|12378.5|12363.5|2
1654256780000|2022-06-03 11:46:20|12381.5|12366.5|12381.5|12366.5|12381.5|12366.5|12381.5|12366.5|0
1654256790000|2022-06-03 11:46:30|12380.5|12365.5|12381.8|12366.8|12381.8|12366.8|12379.6|12364.6|0
1654256800000|2022-06-03 11:46:40|12381.3|12366.3|12391.1|12366.1|12391.1|12366.6|12381.3|12366.1|0
1654256810000|2022-06-03 11:46:50|12390.8|12365.8|12390.2|12365.2|12390.8|12365.8|12390.2|12365.2|1
1654256820000|2022-06-03 11:47:00|12390.4|12365.4|12369.3|12354.3|12390.4|12365.4|12369.3|12351.5|7
1654256830000|2022-06-03 11:47:10|12370.5|12355.5|12370.5|12355.5|12371.8|12356.8|12370.5|12355.5|2
1654256870000|2022-06-03 11:47:50|12370.2|12355.2|12370.2|12355.2|12370.2|12355.2|12370.2|12355.2|1
1654256880000|2022-06-03 11:48:00|12369.5|12354.5|12370.8|12355.8|12372.6|12357.6|12369.5|12354.5|1
1654256890000|2022-06-03 11:48:10|12371.7|12356.7|12372.5|12357.5|12372.5|12357.5|12370.5|12355.5|2
1654256910000|2022-06-03 11:48:30|12372.3|12357.3|12372.3|12357.3|12372.3|12357.3|12372.3|12357.3|1
1654256940000|2022-06-03 11:49:00|12371.5|12356.5|12371|12356|12371.5|12356.5|12371|12356|6
1654256950000|2022-06-03 11:49:10|12370.9|12355.9|12371.9|12356.9|12371.9|12356.9|12370.9|12355.9|0
1654256960000|2022-06-03 11:49:20|12376.7|12361.7|12391.7|12354.2|12391.7|12361.7|12376.7|12354.2|1
1654256970000|2022-06-03 11:49:30|12392.7|12355.2|12392.7|12355.2|12392.7|12355.2|12392.7|12355.2|0
1654256980000|2022-06-03 11:49:40|12393.3|12355.8|12384.9|12369.9|12393.3|12369.9|12384.9|12355.8|0
1654256990000|2022-06-03 11:49:50|12387.7|12372.7|12388|12373|12388.2|12373.2|12387.7|12372.7|2
1654257000000|2022-06-03 11:50:00|12385.8|12370.8|12384.2|12369.2|12385.8|12370.8|12384.2|12369.2|4
1654257020000|2022-06-03 11:50:20|12384.5|12369.5|12390.4|12365.4|12390.6|12369.5|12384.5|12365.4|1
1654257030000|2022-06-03 11:50:30|12385.6|12360.6|12390.2|12352.7|12390.2|12360.6|12385.6|12352.7|1
1654257060000|2022-06-03 11:51:00|12390.5|12353|12390.5|12353|12390.5|12353|12390.5|12353|0
1654257090000|2022-06-03 11:51:30|12391.9|12354.4|12391.9|12354.4|12391.9|12354.4|12391.9|12354.4|0
1654257100000|2022-06-03 11:51:40|12391.3|12353.8|12391.3|12353.8|12391.3|12353.8|12391.3|12353.8|0
1654257110000|2022-06-03 11:51:50|||||||||1
1654257170000|2022-06-03 11:52:50|||||||||1
1654257180000|2022-06-03 11:53:00|12378.2|12363.2|12378.2|12363.2|12378.2|12363.2|12378.2|12363.2|0
1654257190000|2022-06-03 11:53:10|12381.6|12366.6|12395.1|12357.6|12395.3|12366.6|12381.6|12357.1|1
1654257210000|2022-06-03 11:53:30|12393.4|12355.9|12393.4|12355.9|12393.4|12355.9|12393.4|12355.9|0
1654257230000|2022-06-03 11:53:50|12394.1|12356.6|12394.1|12356.6|12394.1|12356.6|12394.1|12356.6|1
1654257240000|2022-06-03 11:54:00|12393.9|12356.4|12393.9|12356.4|12393.9|12356.4|12393.9|12356.4|0
1654257290000|2022-06-03 11:54:50|12394.5|12357|12394.5|12357|12394.5|12357|12394.5|12357|2
1654257300000|2022-06-03 11:55:00|12394.4|12356.9|12396.9|12359.4|12396.9|12359.4|12394.4|12356.9|0
1654257310000|2022-06-03 11:55:10|12394.8|12357.3|12394.8|12357.3|12394.8|12357.3|12394.8|12357.3|0
1654257340000|2022-06-03 11:55:40|12396.9|12359.4|12396.9|12359.4|12396.9|12359.4|12396.9|12359.4|0
1654257350000|2022-06-03 11:55:50|||||||||1
1654257360000|2022-06-03 11:56:00|12389.8|12364.8|12389.8|12364.8|12389.8|12364.8|12389.8|12364.8|0
1654257370000|2022-06-03 11:56:10|12388.1|12363.1|12394|12356.5|12394|12363.4|12388.1|12356.5|3
1654257410000|2022-06-03 11:56:50|12387.1|12362.1|12386.7|12361.7|12387.1|12362.1|12386.7|12361.7|1
1654257420000|2022-06-03 11:57:00|12381.2|12366.2|12369.8|12354.8|12381.2|12366.2|12369.8|12354.8|4
1654257430000|2022-06-03 11:57:10|12370.5|12355.5|12371.1|12356.1|12371.1|12356.1|12369.1|12354.1|4
1654257440000|2022-06-03 11:57:20|12370.1|12355.1|12369.5|12354.5|12370.1|12355.1|12369.5|12354.5|1
1654257450000|2022-06-03 11:57:30|12369.4|12354.4|12365.8|12350.8|12369.4|12354.4|12365.8|12350.8|5
1654257460000|2022-06-03 11:57:40|12363.6|12348.6|12358.3|12343.3|12363.6|12348.6|12358.3|12343.3|7
1654257470000|2022-06-03 11:57:50|12358.1|12343.1|12356.6|12341.6|12358.1|12343.1|12356.6|12341.6|1
1654257480000|2022-06-03 11:58:00|12356.1|12341.1|12345.4|12330.4|12356.1|12341.1|12345|12330|15
1654257490000|2022-06-03 11:58:10|12349.8|12324.8|12343|12328|12349.8|12328|12342.5|12321.9|3
1654257500000|2022-06-03 11:58:20|12348.7|12323.7|12345.8|12330.8|12348.7|12330.8|12341.1|12321.9|5
1654257510000|2022-06-03 11:58:30|12352.9|12327.9|12348.7|12333.7|12352.9|12335.1|12347.4|12327.9|1
1654257520000|2022-06-03 11:58:40|12348.1|12333.1|12348.1|12333.1|12348.1|12333.1|12348.1|12333.1|5
1654257530000|2022-06-03 11:58:50|12348.7|12333.7|12348.7|12333.7|12348.7|12333.7|12348.7|12333.7|1
1654257550000|2022-06-03 11:59:10|12346.8|12331.8|12347|12332|12347|12332|12346.8|12331.8|0
1654257580000|2022-06-03 11:59:40|12347.5|12332.5|12347.5|12332.5|12347.5|12332.5|12347.5|12332.5|0
1654257590000|2022-06-03 11:59:50|12349.8|12334.8|12351.3|12336.3|12351.3|12336.3|12349.8|12334.8|3
1654257600000|2022-06-03 12:00:00|12352|12337|12351.4|12313.9|12352|12337|12340.9|12308.5|5
1654257610000|2022-06-03 12:00:10|12348.5|12311|12351.1|12313.6|12351.1|12313.6|12348.5|12311|0
1654257620000|2022-06-03 12:00:20|12350.6|12313.1|12336.4|12321.4|12351.1|12321.8|12336.4|12312.6|0
1654257630000|2022-06-03 12:00:30|12336.6|12321.6|12336.1|12321.1|12336.6|12321.6|12336.1|12321.1|0
1654257640000|2022-06-03 12:00:40|12336.4|12321.4|12336.4|12321.4|12336.4|12321.4|12336.4|12321.4|0
1654257650000|2022-06-03 12:00:50|12339.8|12314.8|12333.5|12318.5|12339.8|12318.8|12333.5|12314.8|27
1654257660000|2022-06-03 12:01:00|12331.8|12316.8|12315.9|12300.9|12332|12317|12315.9|12300.9|7
1654257670000|2022-06-03 12:01:10|12316.1|12301.1|12301.4|12286.4|12319.7|12304.7|12301|12286|14
1654257680000|2022-06-03 12:01:20|12301.5|12286.5|12313.9|12298.9|12313.9|12298.9|12301.5|12286.5|1
1654257690000|2022-06-03 12:01:30|12312.5|12297.5|12314.8|12299.8|12314.8|12299.8|12312.5|12297.5|2
1654257700000|2022-06-03 12:01:40|12320.6|12295.6|12320.6|12295.6|12320.6|12295.6|12320.6|12295.6|4
1654257710000|2022-06-03 12:01:50|12321.4|12296.4|12316.7|12301.7|12321.7|12301.7|12316.7|12296.4|1
1654257720000|2022-06-03 12:02:00|12317.1|12302.1|12317.2|12302.2|12317.2|12302.2|12317.1|12302.1|0
1654257730000|2022-06-03 12:02:10|12318.1|12303.1|12318.1|12303.1|12318.1|12303.1|12318.1|12303.1|2
1654257750000|2022-06-03 12:02:30|12319.1|12304.1|12327.7|12302.7|12327.7|12304.1|12319.1|12299.8|1
1654257760000|2022-06-03 12:02:40|12329|12304|12329|12304|12329|12304|12329|12304|0
1654257770000|2022-06-03 12:02:50|12331.1|12306.1|12331.2|12306.2|12331.2|12306.2|12331.1|12306.1|1
1654257790000|2022-06-03 12:03:10|12331.6|12306.6|12331.6|12306.6|12331.6|12306.6|12331.6|12306.6|0
1654257810000|2022-06-03 12:03:30|12332.3|12307.3|12330.7|12305.7|12332.3|12307.3|12330.7|12305.7|0
1654257820000|2022-06-03 12:03:40|12330.9|12305.9|12329.8|12314.8|12331.9|12314.8|12327.8|12305.6|0
1654257840000|2022-06-03 12:04:00|12328|12313|12337.6|12312.6|12337.6|12319.2|12328|12312.6|8
1654257850000|2022-06-03 12:04:10|12332.9|12317.9|12335.1|12320.1|12335.1|12320.1|12332.9|12317.9|0
1654257860000|2022-06-03 12:04:20|12336.8|12321.8|12336.8|12321.8|12336.8|12321.8|12336.8|12321.8|2
1654257880000|2022-06-03 12:04:40|12336.1|12321.1|12337.9|12322.9|12337.9|12322.9|12336.1|12321.1|1
1654257900000|2022-06-03 12:05:00|12338.1|12323.1|12343|12328|12345.9|12330.9|12338.1|12323.1|1
1654257910000|2022-06-03 12:05:10|12343.9|12328.9|12348.3|12333.3|12348.3|12333.3|12343.9|12328.9|0
1654257920000|2022-06-03 12:05:20|12349.3|12334.3|12346.4|12331.4|12349.3|12334.3|12345.4|12330.4|0
1654257930000|2022-06-03 12:05:30|12349.3|12334.3|12368.9|12343.9|12373.2|12343.9|12349.3|12334.3|2
1654257940000|2022-06-03 12:05:40|12368.4|12353.4|12366.1|12351.1|12368.9|12353.9|12365.9|12350.9|1
1654257950000|2022-06-03 12:05:50|12367|12352|12367|12352|12367|12352|12367|12352|0
1654257960000|2022-06-03 12:06:00|12367.2|12352.2|12367.5|12352.5|12367.5|12352.5|12367.2|12352.2|0
1654257970000|2022-06-03 12:06:10|12367.7|12352.7|12368.7|12353.7|12374.3|12354.2|12367.7|12348.3|0
1654257980000|2022-06-03 12:06:20|12372.4|12357.4|12368.3|12353.3|12372.9|12357.9|12367.7|12352.7|0
1654257990000|2022-06-03 12:06:30|12368.5|12353.5|12368.5|12353.5|12368.5|12353.5|12368.5|12353.5|1
1654258000000|2022-06-03 12:06:40|12368.8|12353.8|12368.8|12353.8|12368.8|12353.8|12368.8|12353.8|0
1654258010000|2022-06-03 12:06:50|12369|12354|12369|12354|12369|12354|12369|12354|1
1654258020000|2022-06-03 12:07:00|12369.5|12354.5|12372.5|12357.5|12372.5|12357.5|12369.5|12354.5|1
1654258030000|2022-06-03 12:07:10|12371.9|12356.9|12373.7|12358.7|12373.7|12358.7|12371.6|12356.6|2
1654258040000|2022-06-03 12:07:20|12373.8|12358.8|12373.7|12358.7|12373.8|12358.8|12373.7|12358.7|0
1654258050000|2022-06-03 12:07:30|12373|12358|12374.2|12359.2|12374.5|12359.5|12373|12358|0
1654258060000|2022-06-03 12:07:40|12373.9|12358.9|12369.2|12344.2|12374.7|12358.9|12367.4|12342.4|3
1654258080000|2022-06-03 12:08:00|12368.2|12343.2|12368.2|12343.2|12368.2|12343.2|12368.2|12343.2|0
1654258100000|2022-06-03 12:08:20|||||||||1
1654258120000|2022-06-03 12:08:40|12371.6|12346.6|12376.4|12338.9|12376.4|12346.6|12371.6|12338.9|1
1654258130000|2022-06-03 12:08:50|12369.7|12344.7|12369.3|12344.3|12369.7|12344.7|12368.6|12343.6|1
1654258140000|2022-06-03 12:09:00|12369.7|12344.7|12369.7|12344.7|12369.7|12344.7|12369.7|12344.7|0
1654258150000|2022-06-03 12:09:10|12364.3|12349.3|12364.3|12349.3|12364.3|12349.3|12364.3|12349.3|0
1654258160000|2022-06-03 12:09:20|12369.5|12344.5|12369.5|12344.5|12369.5|12344.5|12369.5|12344.5|0
1654258170000|2022-06-03 12:09:30|12364.2|12349.2|12365.5|12350.5|12365.5|12350.5|12364.2|12349.2|0
1654258180000|2022-06-03 12:09:40|12364.4|12349.4|12364.3|12349.3|12365.2|12350.2|12363|12348|0
1654258190000|2022-06-03 12:09:50|12364.2|12349.2|12364.2|12349.2|12364.2|12349.2|12364.2|12349.2|0
1654258200000|2022-06-03 12:10:00|||||||||1
1654258240000|2022-06-03 12:10:40|12364.1|12349.1|12364.1|12349.1|12364.1|12349.1|12364.1|12349.1|0
1654258250000|2022-06-03 12:10:50|||||||||1
1654258280000|2022-06-03 12:11:20|12365|12350|12365|12350|12365|12350|12365|12350|0
1654258300000|2022-06-03 12:11:40|12367.3|12352.3|12376.8|12351.8|12376.8|12352.3|12367.3|12351.8|12
1654258310000|2022-06-03 12:11:50|12376.3|12351.3|12376.6|12361.6|12378.3|12361.6|12374.5|12351.3|0
1654258320000|2022-06-03 12:12:00|12371.3|12356.3|12378.8|12353.8|12379.7|12356.7|12371.3|12353.3|8
1654258330000|2022-06-03 12:12:10|12379.6|12354.6|12382.5|12345|12382.5|12355|12379.5|12344.9|1
1654258340000|2022-06-03 12:12:20|12379|12354|12379|12354|12379|12354|12379|12354|0
1654258350000|2022-06-03 12:12:30|12379.5|12354.5|12379.5|12354.5|12379.5|12354.5|12379.5|12354.5|1
1654258360000|2022-06-03 12:12:40|12374.8|12359.8|12374.8|12359.8|12379.6|12359.8|12374.8|12354.3|0
1654258380000|2022-06-03 12:13:00|12375.7|12360.7|12377.1|12362.1|12377.6|12362.6|12375.7|12360.7|0
1654258390000|2022-06-03 12:13:10|12377.4|12362.4|12377.4|12362.4|12377.4|12362.4|12377.4|12362.4|0
1654258400000|2022-06-03 12:13:20|12385.6|12360.6|12385.6|12360.6|12385.6|12360.6|12385.6|12360.6|0
1654258410000|2022-06-03 12:13:30|12383.6|12368.6|12382.9|12367.9|12383.6|12368.6|12382.9|12367.9|0
1654258460000|2022-06-03 12:14:20|12382.1|12367.1|12379.9|12364.9|12382.1|12367.1|12379.9|12364.9|1
1654258470000|2022-06-03 12:14:30|12379.7|12364.7|12380|12365|12380.4|12365.4|12379.7|12364.7|1
1654258480000|2022-06-03 12:14:40|12379.9|12364.9|12378.9|12363.9|12379.9|12364.9|12378.9|12363.9|0
1654258490000|2022-06-03 12:14:50|12378.4|12363.4|12378.3|12363.3|12378.4|12363.4|12377.8|12362.8|0
1654258500000|2022-06-03 12:15:00|12378.4|12363.4|12381.1|12366.1|12385.4|12370.4|12377.9|12362.9|3
1654258510000|2022-06-03 12:15:10|12386.7|12371.7|12393.3|12378.3|12393.3|12378.3|12386.7|12371.7|1
1654258520000|2022-06-03 12:15:20|12393.6|12378.6|12397|12382|12397|12382|12393.6|12378.6|3
1654258530000|2022-06-03 12:15:30|12397.3|12382.3|12406.7|12391.7|12406.7|12391.7|12397.3|12382.3|3
1654258540000|2022-06-03 12:15:40|12406.9|12391.9|12411.1|12396.1|12411.2|12396.2|12406.9|12391.9|2
1654258550000|2022-06-03 12:15:50|12412.2|12397.2|12417.2|12402.2|12417.2|12402.2|12412.2|12397.2|0
1654258560000|2022-06-03 12:16:00|12416.2|12401.2|12414.9|12399.9|12416.2|12401.2|12414.9|12399.9|1
1654258570000|2022-06-03 12:16:10|12413.2|12398.2|12413.3|12398.3|12413.3|12398.3|12413.2|12398.2|0
1654258580000|2022-06-03 12:16:20|12409.4|12394.4|12409.2|12394.2|12409.4|12394.4|12409.2|12394.2|1
1654258590000|2022-06-03 12:16:30|12409.4|12394.4|12399.3|12384.3|12411.3|12394.4|12399.3|12373.8|3
1654258600000|2022-06-03 12:16:40|12412.1|12397.1|12412.3|12397.3|12412.5|12397.5|12412.1|12397.1|1
1654258610000|2022-06-03 12:16:50|12409.5|12394.5|12409.2|12394.2|12409.5|12394.5|12409.2|12394.2|2
1654258620000|2022-06-03 12:17:00|12409.4|12394.4|12409.5|12394.5|12409.5|12394.5|12409.4|12394.4|0
1654258630000|2022-06-03 12:17:10|12409.2|12394.2|12404|12366.5|12409.2|12394.2|12404|12366.5|1
1654258640000|2022-06-03 12:17:20|12404.1|12366.6|12400.3|12375.3|12406.6|12375.3|12399.3|12366.6|0
1654258650000|2022-06-03 12:17:30|12399.3|12374.3|12400|12375|12405.9|12375|12398.8|12368.4|0
1654258660000|2022-06-03 12:17:40|12400.3|12375.3|12400.6|12375.6|12400.6|12375.6|12400.3|12375.3|1
1654258670000|2022-06-03 12:17:50|12399.9|12374.9|12399.4|12374.4|12400.1|12375.1|12399.4|12374.4|2
1654258680000|2022-06-03 12:18:00|12398.9|12373.9|12399.6|12374.6|12400.1|12375.1|12398.9|12373.9|0
1654258690000|2022-06-03 12:18:10|12394.1|12379.1|12399.6|12374.6|12399.6|12379.1|12394.1|12374.6|0
1654258720000|2022-06-03 12:18:40|12394.1|12379.1|12399.6|12374.6|12399.6|12379.1|12394.1|12374.2|0
1654258730000|2022-06-03 12:18:50|12394.1|12379.1|12394.1|12379.1|12394.1|12379.1|12394.1|12379.1|0
1654258740000|2022-06-03 12:19:00|12393.9|12378.9|12394.5|12379.5|12394.5|12379.5|12393.9|12378.9|0
1654258770000|2022-06-03 12:19:30|12394.9|12379.9|12394.9|12379.9|12394.9|12379.9|12394.9|12379.9|0
1654258780000|2022-06-03 12:19:40|12395.5|12380.5|12395.5|12380.5|12395.5|12380.5|12395.5|12380.5|1
1654258800000|2022-06-03 12:20:00|12395.7|12380.7|12400.8|12385.8|12400.8|12385.8|12395.7|12380.7|0
1654258810000|2022-06-03 12:20:10|12400.6|12385.6|12400.6|12385.6|12400.6|12385.6|12400.6|12385.6|0
1654258910000|2022-06-03 12:21:50|12400.7|12385.7|12399.6|12384.6|12400.9|12385.9|12399.6|12384.6|1
1654258920000|2022-06-03 12:22:00|12404.8|12379.8|12404.8|12379.8|12404.8|12379.8|12404.8|12379.8|0
1654258930000|2022-06-03 12:22:10|12400.3|12385.3|12400.4|12385.4|12400.4|12385.4|12400.3|12385.3|0
1654258970000|2022-06-03 12:22:50|12405.1|12380.1|12405.1|12380.1|12405.1|12380.1|12405.1|12380.1|1
1654258980000|2022-06-03 12:23:00|12398.7|12383.7|12398.8|12383.8|12398.8|12383.8|12398.7|12383.7|0
1654259000000|2022-06-03 12:23:20|12399.3|12384.3|12399.4|12384.4|12399.4|12384.4|12399.3|12384.3|2
1654259010000|2022-06-03 12:23:30|12400.4|12385.4|12401.3|12386.3|12401.3|12386.3|12400.4|12385.4|2
1654259020000|2022-06-03 12:23:40|12401.5|12386.5|12401.3|12386.3|12401.5|12386.5|12401.3|12386.3|1
1654259050000|2022-06-03 12:24:10|12404.3|12389.3|12415.3|12390.3|12415.3|12390.3|12404.3|12385.5|2
1654259060000|2022-06-03 12:24:20|12415|12390|12422.3|12384.8|12422.3|12390|12415|12384.8|1
1654259070000|2022-06-03 12:24:30|12422.8|12385.3|12422.8|12385.3|12422.8|12385.3|12422.8|12385.3|2
1654259090000|2022-06-03 12:24:50|12423|12385.5|12423|12385.5|12423|12385.5|12423|12385.5|1
1654259110000|2022-06-03 12:25:10|12422.9|12385.4|12422.9|12385.4|12422.9|12385.4|12422.9|12385.4|0
1654259130000|2022-06-03 12:25:30|12427.8|12390.3|12431|12393.5|12431|12393.5|12427.8|12390.3|0
1654259160000|2022-06-03 12:26:00|12423.8|12398.8|12423.8|12398.8|12423.8|12398.8|12423.8|12398.8|0
1654259170000|2022-06-03 12:26:10|12430.5|12393|12408.6|12393.6|12431|12394.1|12408.6|12393|0
1654259180000|2022-06-03 12:26:20|12408.2|12393.2|12408.1|12393.1|12408.2|12393.2|12408.1|12393.1|1
1654259190000|2022-06-03 12:26:30|12415.6|12400.6|12431.5|12394|12431.5|12400.6|12415.6|12391.7|1
1654259200000|2022-06-03 12:26:40|12426.5|12401.5|12430.3|12405.3|12430.3|12405.3|12426.5|12401.5|0
1654259210000|2022-06-03 12:26:50|12430.4|12405.4|12430.4|12405.4|12430.4|12405.4|12430.4|12405.4|1
1654259250000|2022-06-03 12:27:30|12430.6|12405.6|12430.6|12405.6|12430.6|12405.6|12430.6|12405.6|0
1654259260000|2022-06-03 12:27:40|12430.9|12405.9|12430.9|12405.9|12430.9|12405.9|12430.9|12405.9|0
1654259270000|2022-06-03 12:27:50|12425.3|12410.3|12421|12406|12425.3|12410.3|12421|12406|1
1654259280000|2022-06-03 12:28:00|12420.7|12405.7|12418.2|12393.2|12420.7|12405.7|12418.2|12393.2|1
1654259290000|2022-06-03 12:28:10|12412.6|12397.6|12416|12378.5|12423.8|12397.6|12412.6|12378.5|1
1654259300000|2022-06-03 12:28:20|12415.7|12378.2|12410.2|12372.7|12415.7|12378.2|12410.2|12372.7|0
1654259310000|2022-06-03 12:28:30|12409.9|12372.4|12396.9|12371.9|12409.9|12372.6|12396.9|12367.2|0
1654259330000|2022-06-03 12:28:50|12397.4|12372.4|12401.6|12386.6|12401.7|12386.7|12392.9|12369.3|4
1654259340000|2022-06-03 12:29:00|12403|12388|12404.8|12389.8|12406.1|12391.1|12403|12388|1
1654259350000|2022-06-03 12:29:10|12403.5|12388.5|12408.7|12371.2|12408.7|12388.5|12399|12371.2|3
1654259370000|2022-06-03 12:29:30|12408.3|12370.8|12404.1|12389.1|12409.6|12389.1|12404.1|12369.9|1
1654259380000|2022-06-03 12:29:40|12403.8|12388.8|12404|12389|12404|12389|12403.8|12388.8|1
1654259390000|2022-06-03 12:29:50|12403.9|12388.9|12403.9|12388.9|12403.9|12388.9|12403.9|12388.9|1
1654259400000|2022-06-03 12:30:00|12403.8|12388.8|12398.8|12361.3|12408.6|12388.8|12394.7|12357.2|8
1654259410000|2022-06-03 12:30:10|12399|12361.5|12401.7|12386.7|12409.4|12394.4|12398.8|12361.3|38
1654259420000|2022-06-03 12:30:20|12401.8|12386.8|12396.2|12381.2|12401.8|12386.8|12396.2|12381.2|4
1654259430000|2022-06-03 12:30:30|12410.1|12372.6|12413.7|12398.7|12416.7|12400.2|12405.2|12372.6|4
1654259440000|2022-06-03 12:30:40|12417.1|12402.1|12445.6|12408.1|12446|12414.2|12417.1|12402.1|23
1654259450000|2022-06-03 12:30:50|12445.4|12407.9|12451.5|12414|12453.7|12438.7|12436.7|12407.9|3
1654259460000|2022-06-03 12:31:00|12452|12414.5|12450.8|12413.3|12452|12414.5|12450.7|12413.2|4
1654259470000|2022-06-03 12:31:10|12449.9|12412.4|12453.5|12416|12453.5|12416|12449.9|12412.4|1
1654259480000|2022-06-03 12:31:20|12462.3|12424.8|12449.8|12424.8|12462.8|12441.8|12449.3|12419.9|5
1654259490000|2022-06-03 12:31:30|12456.5|12419|12457.1|12419.6|12457.1|12419.6|12456.5|12419|6
1654259500000|2022-06-03 12:31:40|12457|12419.5|12456.3|12418.8|12457|12419.5|12456.3|12418.8|1
1654259510000|2022-06-03 12:31:50|12450.2|12425.2|12451.8|12426.8|12451.8|12426.8|12450.2|12425.2|0
1654259520000|2022-06-03 12:32:00|12452.1|12427.1|12450.9|12425.9|12452.1|12427.1|12450.9|12425.9|0
1654259530000|2022-06-03 12:32:10|12456|12418.5|12450.6|12435.6|12458.4|12435.6|12447.7|12416.3|14
1654259540000|2022-06-03 12:32:20|12451.6|12436.6|12464.6|12427.1|12464.6|12436.6|12451.3|12427.1|15
1654259550000|2022-06-03 12:32:30|12454.7|12439.7|12445.8|12430.8|12457.8|12439.7|12445.6|12430.6|3
1654259560000|2022-06-03 12:32:40|12445.6|12430.6|12464.6|12427.1|12464.6|12431.6|12445.6|12425.5|6
1654259570000|2022-06-03 12:32:50|12459.3|12434.3|12466.1|12441.1|12468.1|12444.8|12459.3|12430.1|3
1654259580000|2022-06-03 12:33:00|12468.8|12443.8|12482.3|12457.3|12488.4|12457.6|12468.8|12438.8|9
1654259590000|2022-06-03 12:33:10|12474.6|12459.6|12472|12434.5|12474.6|12459.6|12455.5|12434.5|10
1654259600000|2022-06-03 12:33:20|12471.8|12434.3|12472|12434.5|12472|12434.5|12471.8|12434.3|0
1654259610000|2022-06-03 12:33:30|12471.8|12434.3|12470.4|12432.9|12471.8|12443.8|12458.1|12431.9|7
1654259620000|2022-06-03 12:33:40|12472.1|12434.6|12465.4|12440.4|12472.1|12441|12465.4|12434.6|0
1654259630000|2022-06-03 12:33:50|12457|12442|12457|12442|12457|12442|12457|12442|2
1654259640000|2022-06-03 12:34:00|12454.6|12439.6|12468.2|12430.7|12471|12440.6|12451.8|12428|7
1654259650000|2022-06-03 12:34:10|12463.3|12438.3|12464.9|12439.9|12470.2|12439.9|12463.3|12432.7|0
1654259660000|2022-06-03 12:34:20|12461.9|12446.9|12468.5|12443.5|12474.3|12446.9|12461.9|12434.4|5
1654259670000|2022-06-03 12:34:30|12468.7|12443.7|12498|12483|12503.6|12483.5|12464.3|12443.7|119
1654259680000|2022-06-03 12:34:40|12497.8|12482.8|12472.3|12457.3|12504|12482.8|12471.7|12456.7|19
1654259690000|2022-06-03 12:34:50|12470.7|12433.2|12457.6|12420.1|12471.1|12433.6|12457.6|12420.1|13
1654259700000|2022-06-03 12:35:00|12456.5|12419|12455.3|12430.3|12460.8|12430.4|12455.3|12418.6|1
1654259710000|2022-06-03 12:35:10|12455.6|12430.6|12455.2|12430.2|12456.8|12431.8|12454.8|12429.8|1
1654259720000|2022-06-03 12:35:20|12455.1|12430.1|12454.5|12439.5|12455.4|12439.5|12448.8|12428.8|3
1654259730000|2022-06-03 12:35:30|12456.9|12441.9|12453|12438|12456.9|12441.9|12451.7|12436.7|20
1654259740000|2022-06-03 12:35:40|12453.3|12438.3|12458.7|12443.7|12465.3|12443.7|12453.3|12438.3|16
1654259750000|2022-06-03 12:35:50|12458.4|12443.4|12469.8|12432.3|12469.8|12444.8|12454.1|12432.3|6
1654259760000|2022-06-03 12:36:00|12454.6|12439.6|12441.9|12426.9|12458.5|12443.5|12441.9|12426.9|0
1654259780000|2022-06-03 12:36:20|12451.9|12426.4|12451.4|12426.4|12451.9|12426.4|12451.4|12426.4|0
1654259790000|2022-06-03 12:36:30|12450.9|12425.9|12449.2|12424.2|12450.9|12430.2|12444.5|12424.2|3
1654259800000|2022-06-03 12:36:40|12449.7|12424.7|12443.3|12418.3|12450.6|12428.6|12440.9|12418.3|4
1654259810000|2022-06-03 12:36:50|12437.5|12422.5|12437.3|12422.3|12437.5|12422.5|12437.3|12422.3|1
1654259820000|2022-06-03 12:37:00|12436.6|12421.6|12430.8|12415.8|12436.6|12421.6|12430.8|12415.8|3
1654259830000|2022-06-03 12:37:10|12430.4|12415.4|12430.4|12415.4|12430.4|12415.4|12430.1|12415.1|1
1654259860000|2022-06-03 12:37:40|12430.2|12415.2|12430.2|12415.2|12430.2|12415.2|12430.2|12415.2|0
1654259870000|2022-06-03 12:37:50|12431.4|12416.4|12457.3|12432.3|12460.3|12432.3|12431.4|12416.4|7
1654259880000|2022-06-03 12:38:00|12464.5|12439.5|12458.3|12443.3|12465|12443.3|12458.3|12439.5|0
1654259890000|2022-06-03 12:38:10|12457.9|12442.9|12479.8|12464.8|12479.8|12464.8|12457.9|12442.9|38
1654259900000|2022-06-03 12:38:20|12480|12465|12481.8|12466.8|12481.8|12466.8|12479.6|12464.6|5
1654259910000|2022-06-03 12:38:30|12482.8|12467.8|12484.3|12469.3|12484.3|12469.3|12481.3|12466.3|15
1654259920000|2022-06-03 12:38:40|||||||||2
1654259930000|2022-06-03 12:38:50|12484|12469|12483.1|12468.1|12484|12469|12480.8|12465.8|2
1654259940000|2022-06-03 12:39:00|12504.2|12466.7|12518.5|12481|12518.5|12481|12504.2|12466.7|22
1654259950000|2022-06-03 12:39:10|12518.2|12480.7|12502.5|12465|12518.2|12480.7|12494.3|12465|2
1654259960000|2022-06-03 12:39:20|12496.1|12471.1|12499.9|12474.9|12502.2|12474.9|12496.1|12464.7|0
1654259970000|2022-06-03 12:39:30|12500.6|12475.6|12508.9|12471.4|12508.9|12475.6|12500.6|12471.4|1
1654259980000|2022-06-03 12:39:40|12508.4|12470.9|12508.4|12470.9|12508.4|12470.9|12508.4|12470.9|0
1654259990000|2022-06-03 12:39:50|12507.6|12470.1|12507.6|12470.1|12507.6|12470.1|12507.6|12470.1|0
1654260000000|2022-06-03 12:40:00|12506.4|12468.9|12506.4|12468.9|12506.4|12468.9|12506.4|12468.9|1
1654260010000|2022-06-03 12:40:10|12505.7|12468.2|12505.7|12468.2|12505.7|12468.2|12505.7|12468.2|0
1654260040000|2022-06-03 12:40:40|12498.5|12473.5|12496.4|12471.4|12498.5|12476.5|12489.4|12471.4|1
1654260050000|2022-06-03 12:40:50|12502.4|12464.9|12504|12466.5|12505|12467.5|12502.4|12464.9|6
1654260060000|2022-06-03 12:41:00|12497.4|12472.4|12496.8|12471.8|12503.5|12472.4|12496.8|12466|0
1654260070000|2022-06-03 12:41:10|12495.9|12470.9|12495.2|12470.2|12495.9|12470.9|12495.2|12470.2|0
1654260110000|2022-06-03 12:41:50|12495.8|12470.8|12495.8|12470.8|12495.8|12470.8|12495.8|12470.8|0
1654260120000|2022-06-03 12:42:00|12491.4|12476.4|12491.4|12476.4|12491.4|12476.4|12491.4|12476.4|0
1654260130000|2022-06-03 12:42:10|12518.7|12481.2|12518.7|12481.2|12518.7|12481.2|12518.7|12481.2|45
1654260140000|2022-06-03 12:42:20|12523.6|12486.1|12528.6|12491.1|12528.6|12491.1|12523.6|12486.1|1
1654260150000|2022-06-03 12:42:30|12528.7|12491.2|12528.6|12491.1|12528.7|12491.2|12528.6|12491.1|0
1654260160000|2022-06-03 12:42:40|12534.8|12497.3|12535.3|12497.8|12535.3|12497.8|12534.8|12497.3|8
1654260170000|2022-06-03 12:42:50|12530.6|12505.6|12533.4|12508.4|12533.4|12508.4|12530.6|12505.6|3
1654260180000|2022-06-03 12:43:00|12532.7|12507.7|12530.1|12515.1|12532.7|12515.1|12529.4|12507.7|3
1654260190000|2022-06-03 12:43:10|12548.8|12511.3|12550.7|12513.2|12550.7|12513.2|12548.8|12511.3|11
1654260200000|2022-06-03 12:43:20|12550.9|12513.4|12549|12511.5|12550.9|12513.4|12549|12511.5|5
1654260210000|2022-06-03 12:43:30|12549.3|12511.8|12549|12511.5|12554.8|12524.5|12549|12511.5|0
1654260220000|2022-06-03 12:43:40|12541.9|12516.9|12535.1|12520.1|12541.9|12520.8|12535.1|12516.9|1
1654260240000|2022-06-03 12:44:00|12536.9|12511.9|12536.9|12511.9|12536.9|12511.9|12536.9|12511.9|1
1654260270000|2022-06-03 12:44:30|12540.3|12515.3|12540.3|12515.3|12540.3|12515.3|12540.3|12515.3|0
1654260280000|2022-06-03 12:44:40|12540.6|12515.6|12565.6|12528.1|12565.6|12528.1|12540.6|12515.6|1
1654260290000|2022-06-03 12:44:50|12567.2|12529.7|12567|12529.5|12567.2|12529.7|12567|12529.5|0
1654260300000|2022-06-03 12:45:00|12566.9|12529.4|12560.4|12535.4|12566.9|12535.4|12560.4|12528.9|0
1654260320000|2022-06-03 12:45:20|12566.5|12529|12555.5|12540.5|12566.5|12542.2|12555.5|12529|2
1654260330000|2022-06-03 12:45:30|12555.1|12540.1|12561.8|12546.8|12562.2|12546.8|12554.5|12536.9|5
1654260340000|2022-06-03 12:45:40|12561.6|12546.6|12563.5|12548.5|12563.5|12548.5|12561.6|12546.6|4
1654260350000|2022-06-03 12:45:50|12563.4|12548.4|12571.1|12556.1|12571.1|12556.1|12562.1|12547.1|5
1654260360000|2022-06-03 12:46:00|12572|12557|12572|12557|12575.5|12560.5|12570.6|12555.6|17
1654260370000|2022-06-03 12:46:10|12572.4|12557.4|12572.1|12557.1|12573|12558|12572|12557|3
1654260380000|2022-06-03 12:46:20|12572.8|12557.8|12580|12555|12586.6|12560.6|12572.8|12549.1|12
1654260390000|2022-06-03 12:46:30|12581.5|12556.5|12581|12556|12581.5|12556.5|12581|12556|0
1654260400000|2022-06-03 12:46:40|12580.9|12555.9|12581.7|12556.7|12581.7|12556.7|12580.9|12555.9|3
1654260410000|2022-06-03 12:46:50|12588.3|12550.8|12579.6|12564.6|12588.3|12567.9|12579.6|12550.8|9
1654260430000|2022-06-03 12:47:10|12583.7|12568.7|12583.7|12568.7|12583.7|12568.7|12583.7|12568.7|0
1654260440000|2022-06-03 12:47:20|12583.6|12568.6|12585.6|12548.1|12585.6|12568.6|12583.6|12546.2|4
1654260450000|2022-06-03 12:47:30|12586.1|12548.6|12587.1|12549.6|12587.1|12549.6|12586.1|12548.6|0
1654260460000|2022-06-03 12:47:40|12587.5|12550|12582.1|12557.1|12587.5|12557.1|12581.4|12550|2
1654260470000|2022-06-03 12:47:50|12576.4|12561.4|12579.3|12554.3|12579.3|12561.4|12574.9|12554.3|1
1654260480000|2022-06-03 12:48:00|12578.9|12553.9|12578.9|12553.9|12578.9|12553.9|12578.9|12553.9|0
1654260490000|2022-06-03 12:48:10|12578.7|12553.7|12572.2|12557.2|12578.7|12557.7|12572.2|12553.7|0
1654260500000|2022-06-03 12:48:20|12573|12558|12591.8|12554.3|12591.8|12558|12571.8|12550.6|43
1654260510000|2022-06-03 12:48:30|12592|12554.5|12586.4|12561.4|12592.5|12573.5|12582|12554.5|13
1654260520000|2022-06-03 12:48:40|12586.6|12561.6|12592.3|12554.8|12597.5|12575.2|12586.6|12554.5|24
1654260530000|2022-06-03 12:48:50|12592.2|12554.7|12592.3|12554.8|12592.3|12554.8|12592.2|12554.7|9
1654260540000|2022-06-03 12:49:00|12592.2|12554.7|12591.2|12553.7|12592.2|12554.7|12591.2|12553.7|1
1654260550000|2022-06-03 12:49:10|12590.9|12553.4|12590.9|12553.4|12590.9|12553.4|12590.9|12553.4|0
1654260560000|2022-06-03 12:49:20|12590.8|12553.3|12591.4|12553.9|12591.4|12553.9|12590.8|12553.3|0
1654260570000|2022-06-03 12:49:30|12591.3|12553.8|12584.7|12559.7|12591.3|12559.7|12584.7|12553.8|0
1654260580000|2022-06-03 12:49:40|||||||||1
1654260590000|2022-06-03 12:49:50|12580.6|12565.6|12585.9|12560.9|12585.9|12568.1|12580.6|12560.4|7
1654260600000|2022-06-03 12:50:00|12580|12565|12580.4|12565.4|12585.2|12565.4|12580|12560.2|0
1654260620000|2022-06-03 12:50:20|12583.4|12545.9|12583.6|12546.1|12583.6|12546.1|12583.4|12545.9|3
1654260630000|2022-06-03 12:50:30|12583.4|12545.9|12567.7|12552.7|12583.4|12552.7|12567.7|12543.9|1
1654260640000|2022-06-03 12:50:40|12565.4|12550.4|12570.3|12545.3|12570.3|12551.1|12565.4|12545.3|2
1654260650000|2022-06-03 12:50:50|12562.1|12547.1|12562.6|12537.6|12565.8|12547.1|12562.1|12537.6|5
1654260660000|2022-06-03 12:51:00|12557|12542|12537.6|12522.6|12557.9|12542|12537.6|12522.6|3
1654260670000|2022-06-03 12:51:10|12538.4|12523.4|12540.4|12515.4|12540.4|12524.1|12537.4|12515.4|1
1654260680000|2022-06-03 12:51:20|12540.5|12515.5|12540.5|12515.5|12540.5|12515.5|12540.5|12515.5|0
1654260690000|2022-06-03 12:51:30|12542.7|12527.7|12544.3|12529.3|12544.3|12529.3|12542.7|12527.7|3
1654260700000|2022-06-03 12:51:40|12550.6|12525.6|12550.9|12535.9|12551.1|12536.1|12547|12525.6|7
1654260720000|2022-06-03 12:52:00|12552.3|12537.3|12557.9|12532.9|12558.1|12543.1|12551.1|12529.5|4
1654260730000|2022-06-03 12:52:10|12550.6|12535.6|12551|12536|12551|12536|12550.6|12535.6|0
1654260760000|2022-06-03 12:52:40|12550.8|12535.8|12554.3|12529.3|12554.3|12535.8|12550.3|12529.3|3
1654260770000|2022-06-03 12:52:50|12554.5|12529.5|12554.5|12529.5|12554.5|12529.5|12554.5|12529.5|0
1654260780000|2022-06-03 12:53:00|12555.2|12530.2|12550.5|12535.5|12564.2|12535.8|12550.5|12526.7|3
1654260790000|2022-06-03 12:53:10|12549.9|12534.9|12551.2|12536.2|12551.2|12536.2|12549.9|12534.9|0
1654260810000|2022-06-03 12:53:30|12550.6|12535.6|12550.6|12535.6|12550.6|12535.6|12550.6|12535.6|0
1654260820000|2022-06-03 12:53:40|12549.2|12534.2|12548.2|12533.2|12549.2|12534.2|12548.2|12533.2|1
1654260840000|2022-06-03 12:54:00|12547.9|12532.9|12543.4|12528.4|12547.9|12532.9|12543.4|12528.4|1
1654260850000|2022-06-03 12:54:10|12538.3|12523.3|12538.3|12523.3|12538.3|12523.3|12538.3|12523.3|0
1654260860000|2022-06-03 12:54:20|12535.5|12520.5|12527.7|12512.7|12535.5|12520.5|12527.7|12512.7|11
1654260870000|2022-06-03 12:54:30|12526.9|12511.9|12516.5|12501.5|12526.9|12511.9|12516.5|12501.5|30
1654260880000|2022-06-03 12:54:40|12516.7|12501.7|12513.9|12498.9|12516.7|12501.7|12513.9|12498.9|2
1654260890000|2022-06-03 12:54:50|12513.2|12498.2|12513.2|12498.2|12513.2|12498.2|12513.2|12498.2|2
1654260900000|2022-06-03 12:55:00|12512.7|12497.7|12511.6|12474.1|12512.7|12497.7|12508.6|12474.1|6
1654260910000|2022-06-03 12:55:10|12514.7|12477.2|12486.7|12461.7|12514.7|12477.2|12485.3|12452.9|14
1654260920000|2022-06-03 12:55:20|12487.6|12462.6|12486.1|12471.1|12487.6|12471.1|12486.1|12462.6|0
1654260940000|2022-06-03 12:55:40|12486.8|12471.8|12486.8|12471.8|12486.8|12471.8|12486.8|12471.8|0
1654260950000|2022-06-03 12:55:50|12486.7|12471.7|12486.6|12471.6|12486.7|12471.7|12486.6|12471.6|1
1654260960000|2022-06-03 12:56:00|12485.9|12470.9|12502.2|12464.7|12502.2|12472|12483.6|12463.1|6
1654260970000|2022-06-03 12:56:10|12496.2|12471.2|12498.1|12473.1|12498.4|12473.4|12496.2|12471.2|1
1654260990000|2022-06-03 12:56:30|12498.4|12473.4|12498.4|12473.4|12498.4|12473.4|12498.4|12473.4|0
1654261000000|2022-06-03 12:56:40|12498.7|12473.7|12499|12474|12499.2|12474.2|12498.7|12473.7|0
1654261010000|2022-06-03 12:56:50|12499.2|12474.2|12496.2|12481.2|12499.7|12481.2|12494.9|12474.2|0
1654261020000|2022-06-03 12:57:00|12496.7|12481.7|12499.6|12484.6|12499.6|12484.6|12496.7|12481.7|1
1654261030000|2022-06-03 12:57:10|12499.2|12484.2|12517.5|12492.5|12518|12498.1|12499.2|12484.2|3
1654261060000|2022-06-03 12:57:40|12517.1|12492.1|12517.5|12492.5|12517.5|12492.5|12517.1|12492.1|0
1654261070000|2022-06-03 12:57:50|12517.1|12492.1|12517.8|12492.8|12517.8|12492.8|12517.1|12492.1|1
1654261080000|2022-06-03 12:58:00|12519.8|12494.8|12519.8|12494.8|12519.8|12494.8|12519.8|12494.8|0
1654261100000|2022-06-03 12:58:20|12519.5|12494.5|12518.9|12493.9|12519.5|12494.5|12518.9|12493.9|3
1654261120000|2022-06-03 12:58:40|12519|12494|12519|12494|12519.2|12494.2|12519|12494|0
1654261130000|2022-06-03 12:58:50|12519.2|12494.2|12519.2|12494.2|12519.2|12494.2|12519.2|12494.2|0
1654261140000|2022-06-03 12:59:00|12519.8|12494.8|12520|12495|12520|12495|12519.8|12494.8|2
1654261150000|2022-06-03 12:59:10|12515.3|12500.3|12518.8|12503.8|12518.8|12503.8|12515.3|12500.3|0
1654261160000|2022-06-03 12:59:20|12514.8|12499.8|12514.6|12499.6|12514.8|12499.8|12514.5|12499.5|2
1654261180000|2022-06-03 12:59:40|12515.4|12500.4|12515.9|12500.9|12515.9|12500.9|12515.4|12500.4|0
1654261190000|2022-06-03 12:59:50|12517.4|12502.4|12517.4|12502.4|12517.9|12502.9|12517.4|12502.4|1
1654261200000|2022-06-03 13:00:00|12517.6|12502.6|12537.4|12512.4|12537.6|12512.6|12517.6|12502.6|3
1654261210000|2022-06-03 13:00:10|12537.2|12512.2|12537.1|12512.1|12537.2|12512.2|12537.1|12512.1|0
1654261220000|2022-06-03 13:00:20|12536.9|12511.9|12536.9|12511.9|12536.9|12511.9|12536.9|12511.9|0
1654261230000|2022-06-03 13:00:30|12536.8|12511.8|12525.6|12510.6|12537.5|12512.5|12525.6|12506.2|1
1654261240000|2022-06-03 13:00:40|12525.8|12510.8|12525.8|12510.8|12525.8|12510.8|12525.8|12510.8|1
1654261250000|2022-06-03 13:00:50|12531.7|12506.7|12531.7|12506.7|12531.7|12506.7|12531.7|12506.7|0
1654261270000|2022-06-03 13:01:10|12531.3|12506.3|12518.7|12503.7|12533.4|12510.7|12518.7|12495.9|1
1654261280000|2022-06-03 13:01:20|12518.2|12503.2|12517.7|12502.7|12518.2|12503.2|12517.7|12502.7|0
1654261290000|2022-06-03 13:01:30|12516|12501|12530.4|12492.9|12530.4|12501|12515.5|12492.9|3
1654261310000|2022-06-03 13:01:50|12529.4|12491.9|12529.4|12491.9|12529.4|12491.9|12529.4|12491.9|1
1654261330000|2022-06-03 13:02:10|12524.4|12499.4|12538.1|12500.6|12538.1|12503.9|12524.4|12499.4|6
1654261340000|2022-06-03 13:02:20|12541.5|12504|12541.5|12504|12541.5|12504|12541.5|12504|2
1654261350000|2022-06-03 13:02:30|12541.2|12503.7|12541.2|12503.7|12541.2|12503.7|12541.2|12503.7|0
1654261370000|2022-06-03 13:02:50|12541.3|12503.8|12541.2|12503.7|12541.3|12503.8|12541.2|12503.7|0
1654261380000|2022-06-03 13:03:00|12541.1|12503.6|12534.2|12519.2|12541.1|12519.2|12534.2|12503.6|0
1654261390000|2022-06-03 13:03:10|12534.1|12519.1|12534.1|12519.1|12534.1|12519.1|12534.1|12519.1|0
1654261400000|2022-06-03 13:03:20|12538.4|12523.4|12540.3|12525.3|12540.4|12525.4|12538.4|12523.4|0
1654261410000|2022-06-03 13:03:30|12542.6|12527.6|12543.1|12528.1|12543.1|12528.1|12542.6|12527.6|1
1654261420000|2022-06-03 13:03:40|12542.8|12527.8|12542.2|12527.2|12542.8|12527.8|12541.1|12526.1|0
1654261430000|2022-06-03 13:03:50|||||||||1
1654261440000|2022-06-03 13:04:00|12548.4|12510.9|12535.2|12510.2|12548.4|12510.9|12535.2|12505.5|4
1654261450000|2022-06-03 13:04:10|12531.4|12516.4|12533.5|12508.5|12533.5|12516.4|12529.7|12508.5|1
1654261470000|2022-06-03 13:04:30|12529.4|12514.4|12533.5|12508.5|12533.5|12514.4|12528.5|12508.5|1
1654261480000|2022-06-03 13:04:40|12533.4|12508.4|12533.4|12508.4|12533.4|12508.4|12533.4|12508.4|0
1654261490000|2022-06-03 13:04:50|12531.8|12516.8|12534.8|12519.8|12534.8|12519.8|12531.8|12516.8|0
1654261500000|2022-06-03 13:05:00|12535.3|12520.3|12533.4|12495.9|12535.3|12520.3|12522.8|12495.9|10
1654261530000|2022-06-03 13:05:30|12527.9|12502.9|12526.2|12511.2|12528.6|12511.2|12523.6|12502.9|0
1654261540000|2022-06-03 13:05:40|12528.4|12513.4|12530.4|12515.4|12530.4|12515.4|12526.7|12511.7|2
1654261550000|2022-06-03 13:05:50|12532.4|12517.4|12532.4|12517.4|12532.4|12517.4|12532.4|12517.4|0
1654261560000|2022-06-03 13:06:00|12534.4|12519.4|12536.3|12521.3|12538.7|12523.7|12534.4|12519.4|1
1654261590000|2022-06-03 13:06:30|12536.9|12521.9|12541.5|12516.5|12541.5|12521.9|12536.9|12516.5|0
1654261600000|2022-06-03 13:06:40|12534.6|12519.6|12543.5|12518.5|12543.5|12522.1|12534.6|12518.5|2
1654261610000|2022-06-03 13:06:50|12543.7|12518.7|12543.7|12518.7|12543.7|12518.7|12543.7|12518.7|0
1654261640000|2022-06-03 13:07:20|12543.8|12518.8|12543.8|12518.8|12543.8|12518.8|12543.8|12518.8|0
1654261660000|2022-06-03 13:07:40|12537.9|12522.9|12543.8|12518.8|12543.8|12522.9|12537.9|12518.8|1
1654261670000|2022-06-03 13:07:50|12544.8|12519.8|12545.3|12520.3|12545.3|12520.3|12544.8|12519.8|2
1654261690000|2022-06-03 13:08:10|12545.2|12520.2|12547.6|12522.6|12552.3|12522.6|12545.2|12514.8|0
1654261700000|2022-06-03 13:08:20|12543.8|12528.8|12543.8|12528.8|12544|12529|12543.8|12528.8|1
1654261710000|2022-06-03 13:08:30|||||||||1
1654261720000|2022-06-03 13:08:40|12544|12529|12543.7|12528.7|12544|12529|12543.7|12528.7|0
1654261740000|2022-06-03 13:09:00|12543|12528|12543.5|12528.5|12543.5|12528.5|12542.6|12527.6|2
1654261750000|2022-06-03 13:09:10|12543.7|12528.7|12554.6|12529.6|12554.6|12529.6|12543.7|12526.8|1
1654261760000|2022-06-03 13:09:20|12554.8|12539.8|12554.8|12539.8|12554.8|12539.8|12554.8|12539.8|0
1654261770000|2022-06-03 13:09:30|12554.9|12539.9|12555.6|12540.6|12555.6|12540.6|12554.9|12539.9|0
1654261800000|2022-06-03 13:10:00|12555.5|12540.5|12555.6|12540.6|12555.6|12540.6|12555.1|12540.1|5
1654261820000|2022-06-03 13:10:20|12557.6|12542.6|12560.4|12545.4|12560.4|12545.4|12557.6|12542.6|1
1654261830000|2022-06-03 13:10:30|12560.5|12545.5|12560.4|12545.4|12560.9|12545.9|12560.4|12545.4|6
1654261840000|2022-06-03 13:10:40|12562.8|12547.8|12563.3|12548.3|12563.8|12548.8|12562.8|12547.8|7
1654261850000|2022-06-03 13:10:50|12566.8|12551.8|12571.2|12556.2|12571.2|12556.2|12566.8|12551.8|1
1654261860000|2022-06-03 13:11:00|12570.8|12555.8|12560|12545|12570.8|12555.8|12560|12541.3|3
1654261890000|2022-06-03 13:11:30|12560.7|12545.7|12559.6|12544.6|12562.1|12547.1|12559.6|12544.6|1
1654261900000|2022-06-03 13:11:40|12565|12540|12565.3|12540.3|12565.3|12540.3|12565|12540|2
1654261910000|2022-06-03 13:11:50|12565.8|12540.8|12562.5|12547.5|12565.8|12547.7|12561.1|12540.8|5
1654261920000|2022-06-03 13:12:00|12561.2|12546.2|12563.3|12538.3|12563.3|12546.2|12555.4|12537.3|2
1654261930000|2022-06-03 13:12:10|12563.1|12538.1|12565.5|12540.5|12565.6|12540.6|12563.1|12538.1|0
1654261940000|2022-06-03 13:12:20|12565.9|12540.9|12565.9|12540.9|12566.1|12541.1|12565.9|12540.9|0
1654261950000|2022-06-03 13:12:30|12563.6|12538.6|12563.7|12538.7|12563.7|12538.7|12563.6|12538.6|0
1654261960000|2022-06-03 13:12:40|12563.9|12538.9|12563.9|12538.9|12563.9|12538.9|12563.9|12538.9|1
1654261980000|2022-06-03 13:13:00|12559.2|12544.2|12559.5|12544.5|12559.5|12544.5|12559.2|12544.2|0
1654261990000|2022-06-03 13:13:10|12559.6|12544.6|12560.3|12545.3|12560.3|12545.3|12559.6|12544.6|0
1654262000000|2022-06-03 13:13:20|||||||||1
1654262010000|2022-06-03 13:13:30|12560.5|12545.5|12560.5|12545.5|12560.5|12545.5|12560.5|12545.5|0
1654262020000|2022-06-03 13:13:40|12563|12548|12563.6|12548.6|12563.6|12548.6|12563|12548|1
1654262030000|2022-06-03 13:13:50|12563.8|12548.8|12563.8|12548.8|12563.8|12548.8|12563.8|12548.8|0
1654262040000|2022-06-03 13:14:00|12564.8|12549.8|12564.7|12549.7|12564.8|12549.8|12564.7|12549.7|1
1654262050000|2022-06-03 13:14:10|12565.1|12550.1|12571.2|12556.2|12575.8|12556.2|12565.1|12550.1|15
1654262060000|2022-06-03 13:14:20|12571.6|12556.6|12575|12560|12575|12560|12570|12555|2
1654262080000|2022-06-03 13:14:40|12574|12559|12572.7|12557.7|12574.1|12559.1|12571.7|12556.7|0
1654262090000|2022-06-03 13:14:50|12577|12562|12576.5|12561.5|12577|12562|12576|12561|2
1654262100000|2022-06-03 13:15:00|12576.3|12561.3|12575.1|12560.1|12576.3|12561.3|12574|12559|15
1654262110000|2022-06-03 13:15:10|12574.7|12559.7|12574.7|12559.7|12574.7|12559.7|12574.7|12559.7|0
1654262120000|2022-06-03 13:15:20|12575|12560|12575.5|12560.5|12575.5|12560.5|12575|12560|6
1654262130000|2022-06-03 13:15:30|12575.2|12560.2|12574.4|12559.4|12575.7|12560.7|12574.4|12559.4|2
1654262140000|2022-06-03 13:15:40|12574.7|12559.7|12577.2|12562.2|12577.2|12562.2|12574.7|12559.7|3
1654262150000|2022-06-03 13:15:50|12577.1|12562.1|12577.8|12562.8|12577.8|12562.8|12577.1|12562.1|0
1654262160000|2022-06-03 13:16:00|12576.4|12561.4|12577.7|12562.7|12577.7|12562.7|12574.9|12559.9|7
1654262170000|2022-06-03 13:16:10|12577.9|12562.9|12578.2|12563.2|12578.2|12563.2|12577.9|12562.9|1
1654262180000|2022-06-03 13:16:20|12578.4|12563.4|12578.4|12563.4|12578.4|12563.4|12578.4|12563.4|0
1654262200000|2022-06-03 13:16:40|12578|12563|12578.3|12563.3|12578.3|12563.3|12578|12563|11
1654262210000|2022-06-03 13:16:50|12579.3|12564.3|12578|12563|12579.6|12564.6|12578|12563|4
1654262230000|2022-06-03 13:17:10|12578.7|12563.7|12578.4|12563.4|12578.7|12563.7|12578.4|12563.4|2
1654262240000|2022-06-03 13:17:20|12578.7|12563.7|12578.4|12563.4|12578.7|12563.7|12577.9|12562.9|1
1654262260000|2022-06-03 13:17:40|12578.7|12563.7|12579|12564|12579|12564|12578.7|12563.7|1
1654262270000|2022-06-03 13:17:50|12579.1|12564.1|12579.5|12564.5|12579.5|12564.5|12579.1|12564.1|0
1654262280000|2022-06-03 13:18:00|12579.8|12564.8|12579.6|12564.6|12580|12565|12579.1|12564.1|17
1654262290000|2022-06-03 13:18:10|12579.8|12564.8|12586.4|12571.4|12586.6|12571.6|12579.4|12564.4|21
1654262300000|2022-06-03 13:18:20|12587.3|12572.3|12592.2|12577.2|12592.2|12577.2|12587.3|12572.3|15
1654262310000|2022-06-03 13:18:30|12592.7|12577.7|12593.7|12578.7|12593.7|12578.7|12592.2|12577.2|6
1654262320000|2022-06-03 13:18:40|12594.1|12579.1|12595.7|12580.7|12595.7|12580.7|12594.1|12579.1|3
1654262330000|2022-06-03 13:18:50|12596|12581|12597.3|12582.3|12597.3|12582.3|12596|12581|4
1654262340000|2022-06-03 13:19:00|12597.8|12582.8|12594.5|12579.5|12597.8|12582.8|12594.5|12579.5|2
1654262350000|2022-06-03 13:19:10|12594.6|12579.6|12593.9|12578.9|12595.4|12580.4|12593.9|12578.9|1
1654262360000|2022-06-03 13:19:20|12594.1|12579.1|12593.8|12578.8|12594.1|12579.1|12593.8|12578.8|0
1654262370000|2022-06-03 13:19:30|12593.9|12578.9|12589.8|12574.8|12593.9|12578.9|12589.8|12574.8|3
1654262380000|2022-06-03 13:19:40|12589.9|12574.9|12588.5|12573.5|12589.9|12574.9|12588.5|12573.5|4
1654262390000|2022-06-03 13:19:50|12588|12573|12579.6|12554.6|12588|12573|12579.6|12554.6|5
1654262400000|2022-06-03 13:20:00|12573.1|12558.1|12573.3|12558.3|12573.3|12558.3|12572|12557|2
1654262430000|2022-06-03 13:20:30|12572.9|12557.9|12572.9|12557.9|12572.9|12557.9|12572.9|12557.9|0
1654262450000|2022-06-03 13:20:50|12572.8|12557.8|12572.3|12557.3|12572.8|12557.8|12572.3|12557.3|0
1654262460000|2022-06-03 13:21:00|12571.9|12556.9|12571.2|12556.2|12571.9|12556.9|12571.2|12556.2|3
1654262470000|2022-06-03 13:21:10|||||||||5
1654262500000|2022-06-03 13:21:40|12571.7|12556.7|12571.9|12556.9|12574.4|12559.4|12568.9|12553.9|1
1654262520000|2022-06-03 13:22:00|12571.7|12556.7|12572.4|12557.4|12572.4|12557.4|12571.4|12556.4|1
1654262530000|2022-06-03 13:22:10|12573.2|12558.2|12579.2|12564.2|12579.2|12564.2|12573.2|12558.2|1
1654262550000|2022-06-03 13:22:30|12579.9|12564.9|12579.9|12564.9|12579.9|12564.9|12579.9|12564.9|0
1654262560000|2022-06-03 13:22:40|12579.1|12564.1|12579.1|12564.1|12579.1|12564.1|12579.1|12564.1|1
1654262570000|2022-06-03 13:22:50|||||||||2
1654262580000|2022-06-03 13:23:00|12579|12564|12579|12564|12579|12564|12579|12564|0
1654262600000|2022-06-03 13:23:20|12579.5|12564.5|12579.5|12564.5|12579.5|12564.5|12579.5|12564.5|0
1654262610000|2022-06-03 13:23:30|12579.8|12564.8|12579.8|12564.8|12579.8|12564.8|12579.8|12564.8|0
1654262640000|2022-06-03 13:24:00|12580.3|12565.3|12580.3|12565.3|12580.3|12565.3|12580.3|12565.3|1
1654262650000|2022-06-03 13:24:10|12581.3|12566.3|12582.3|12567.3|12582.3|12567.3|12581.3|12566.3|0
1654262660000|2022-06-03 13:24:20|12582.8|12567.8|12582.3|12567.3|12582.8|12567.8|12582.3|12567.3|0
1654262670000|2022-06-03 13:24:30|12579.3|12564.3|12579.3|12564.3|12579.3|12564.3|12579.3|12564.3|0
1654262680000|2022-06-03 13:24:40|12585.8|12570.8|12587.5|12572.5|12587.5|12572.5|12584.3|12569.3|3
1654262690000|2022-06-03 13:24:50|12587.8|12572.8|12588.2|12573.2|12588.2|12573.2|12587.8|12572.8|0
1654262700000|2022-06-03 13:25:00|12589.6|12574.6|12589.3|12574.3|12592.3|12577.3|12589.3|12574.3|10
1654262730000|2022-06-03 13:25:30|12589.7|12574.7|12589.7|12574.7|12590.2|12575.2|12589.7|12574.7|0
1654262740000|2022-06-03 13:25:40|12590|12575|12590.2|12575.2|12590.2|12575.2|12590|12575|33
1654262750000|2022-06-03 13:25:50|12591.2|12576.2|12590.5|12575.5|12591.2|12576.2|12590.2|12575.2|2
1654262770000|2022-06-03 13:26:10|12596.8|12581.8|12599.3|12584.3|12599.3|12584.3|12596.8|12581.8|33
1654262780000|2022-06-03 13:26:20|12600.4|12585.4|12599.6|12584.6|12600.4|12585.4|12599.1|12584.1|7
1654262790000|2022-06-03 13:26:30|12599.3|12584.3|12598.7|12583.7|12599.9|12584.9|12598.7|12583.7|3
1654262800000|2022-06-03 13:26:40|12599.2|12584.2|12597.9|12582.9|12599.2|12584.2|12597.9|12582.9|6
1654262810000|2022-06-03 13:26:50|12599.2|12584.2|12599.2|12584.2|12599.2|12584.2|12599.2|12584.2|0
1654262820000|2022-06-03 13:27:00|12599.7|12584.7|12600.2|12585.2|12600.2|12585.2|12599.7|12584.7|0
1654262830000|2022-06-03 13:27:10|12600.7|12585.7|12602.7|12587.7|12602.7|12587.7|12600.7|12585.7|2
1654262840000|2022-06-03 13:27:20|||||||||1
1654262850000|2022-06-03 13:27:30|12603|12588|12602.2|12587.2|12603|12588|12602.2|12587.2|16
1654262860000|2022-06-03 13:27:40|12602|12587|12598.5|12583.5|12602|12587|12598.5|12583.5|5
1654262870000|2022-06-03 13:27:50|12594.4|12579.4|12595|12580|12595|12580|12593.9|12578.9|4
1654262880000|2022-06-03 13:28:00|12594.7|12579.7|12594.7|12579.7|12594.7|12579.7|12594.7|12579.7|5
1654262890000|2022-06-03 13:28:10|12594.8|12579.8|12598.3|12583.3|12598.5|12583.5|12594.8|12579.8|3
1654262900000|2022-06-03 13:28:20|12597.5|12582.5|12598.5|12583.5|12599|12584|12597.5|12582.5|1
1654262910000|2022-06-03 13:28:30|12597.8|12582.8|12592.8|12577.8|12597.8|12582.8|12592.5|12577.5|5
1654262920000|2022-06-03 13:28:40|12593.5|12578.5|12596|12581|12596|12581|12593.5|12578.5|4
1654262930000|2022-06-03 13:28:50|12597.7|12582.7|12597.3|12582.3|12598.8|12583.8|12597.3|12582.3|1
1654262940000|2022-06-03 13:29:00|12595.6|12580.6|12597.3|12582.3|12597.4|12582.4|12595.6|12580.6|13
1654262950000|2022-06-03 13:29:10|12597.6|12582.6|12597.8|12582.8|12598.3|12583.3|12597.6|12582.6|20
1654262970000|2022-06-03 13:29:30|12598.4|12583.4|12599.3|12584.3|12600.1|12585.1|12598.4|12583.4|2
1654262980000|2022-06-03 13:29:40|12599.6|12584.6|12598.3|12583.3|12599.6|12584.6|12597.8|12582.8|10
1654262990000|2022-06-03 13:29:50|12596.9|12581.9|12604.7|12589.7|12604.7|12589.7|12596.9|12581.9|27
1654263000000|2022-06-03 13:30:00|12605.2|12590.2|12607.3|12592.3|12607.3|12592.3|12605|12590|14
1654263010000|2022-06-03 13:30:10|12606.3|12591.3|12606.8|12591.8|12606.8|12591.8|12604.7|12589.7|11
1654263020000|2022-06-03 13:30:20|12607.7|12592.7|12617.1|12602.1|12617.1|12602.1|12607.7|12592.7|29
1654263030000|2022-06-03 13:30:30|12616.9|12601.9|12619.6|12604.6|12619.6|12604.6|12616.9|12601.9|8
1654263040000|2022-06-03 13:30:40|12619.3|12604.3|12613.9|12598.9|12619.3|12604.3|12612.5|12597.5|39
1654263050000|2022-06-03 13:30:50|12614.6|12599.6|12614.9|12599.9|12615|12600|12614.6|12599.6|7
1654263060000|2022-06-03 13:31:00|12616.7|12601.7|12617.2|12602.2|12617.2|12602.2|12616.7|12601.7|1
1654263070000|2022-06-03 13:31:10|12617.9|12602.9|12624.6|12609.6|12624.6|12609.6|12617.9|12602.9|10
1654263080000|2022-06-03 13:31:20|12625.6|12610.6|12627.6|12612.6|12627.6|12612.6|12625.6|12610.6|25
1654263090000|2022-06-03 13:31:30|12629.6|12614.6|12629.8|12614.8|12638.6|12623.6|12629.2|12614.2|16
1654263100000|2022-06-03 13:31:40|12629.7|12614.7|12631.7|12616.7|12631.7|12616.7|12629.2|12614.2|5
1654263120000|2022-06-03 13:32:00|12631|12616|12633.5|12618.5|12633.7|12618.7|12630.5|12615.5|5
1654263130000|2022-06-03 13:32:10|12632.8|12617.8|12628|12603|12632.8|12617.8|12624.7|12603|4
1654263150000|2022-06-03 13:32:30|12625.7|12610.7|12633.4|12618.4|12633.4|12618.4|12625.7|12610.7|3
1654263160000|2022-06-03 13:32:40|12633.9|12618.9|12624|12609|12634.6|12619.6|12624|12609|6
1654263170000|2022-06-03 13:32:50|12623.9|12608.9|12619.7|12604.7|12626.4|12611.4|12619.7|12604.7|2
1654263180000|2022-06-03 13:33:00|12620.8|12605.8|12623.1|12608.1|12623.3|12608.3|12620.8|12605.8|4
1654263190000|2022-06-03 13:33:10|12623.6|12608.6|12621.6|12606.6|12623.6|12608.6|12621.6|12606.6|0
1654263200000|2022-06-03 13:33:20|12623.1|12608.1|12607.7|12592.7|12623.1|12608.1|12607.7|12592.7|12
1654263210000|2022-06-03 13:33:30|12608.1|12593.1|12600.7|12585.7|12608.1|12593.1|12600.5|12585.5|16
1654263220000|2022-06-03 13:33:40|12600.5|12585.5|12601.1|12586.1|12606.3|12586.1|12600|12580.8|0
1654263230000|2022-06-03 13:33:50|12610.3|12585.3|12609.3|12584.3|12610.3|12585.3|12609.3|12584.3|6
1654263240000|2022-06-03 13:34:00|12607.5|12592.5|12608.6|12593.6|12608.6|12593.6|12607.5|12592.5|3
1654263250000|2022-06-03 13:34:10|12607.9|12592.9|12607.9|12592.9|12607.9|12592.9|12607.9|12592.9|0
1654263260000|2022-06-03 13:34:20|12608.1|12593.1|12608.1|12593.1|12608.1|12593.1|12608.1|12593.1|2
1654263270000|2022-06-03 13:34:30|12606.5|12591.5|12596.7|12581.7|12606.5|12591.5|12596.5|12581.5|8
1654263280000|2022-06-03 13:34:40|12595.8|12580.8|12587.5|12572.5|12595.8|12580.8|12587.5|12568.3|1
1654263290000|2022-06-03 13:34:50|12588|12573|12588.7|12573.7|12588.7|12573.7|12588|12573|0
1654263300000|2022-06-03 13:35:00|12590.6|12575.6|12595|12580|12595|12580|12590.4|12575.4|1
1654263310000|2022-06-03 13:35:10|12595.7|12580.7|12595.8|12580.8|12595.8|12580.8|12594.1|12579.1|1
1654263320000|2022-06-03 13:35:20|12597.1|12582.1|12598.3|12583.3|12603.1|12583.5|12597.1|12578.1|2
1654263330000|2022-06-03 13:35:30|12598.7|12583.7|12608.3|12583.3|12608.3|12588.4|12598.5|12582.4|3
1654263340000|2022-06-03 13:35:40|12609.6|12584.6|12609.6|12584.6|12609.6|12584.6|12609.6|12584.6|0
1654263350000|2022-06-03 13:35:50|12609.5|12584.5|12609.6|12584.6|12609.6|12584.6|12609.5|12584.5|0
1654263360000|2022-06-03 13:36:00|12605.6|12590.6|12606.8|12591.8|12610.9|12592|12605.6|12585.9|5
1654263370000|2022-06-03 13:36:10|12609.4|12584.4|12595.6|12580.6|12609.4|12589.7|12595.6|12580.6|2
1654263380000|2022-06-03 13:36:20|12591|12576|12580.5|12565.5|12591.5|12576.5|12580.5|12565.5|5
1654263390000|2022-06-03 13:36:30|12580.2|12565.2|12579.5|12564.5|12580.2|12565.2|12579.5|12564.5|0
1654263400000|2022-06-03 13:36:40|12579.9|12564.9|12579.9|12564.9|12579.9|12564.9|12579.9|12564.9|0
1654263410000|2022-06-03 13:36:50|12580.4|12565.4|12580.2|12565.2|12581.2|12566.2|12578.5|12563.5|0
1654263420000|2022-06-03 13:37:00|12581.2|12566.2|12583|12568|12585|12570|12581.2|12566.2|3
1654263430000|2022-06-03 13:37:10|12582.9|12567.9|12582.8|12567.8|12582.9|12567.9|12582.8|12567.8|0
1654263440000|2022-06-03 13:37:20|12583.2|12568.2|12583.2|12568.2|12583.2|12568.2|12583.2|12568.2|2
1654263450000|2022-06-03 13:37:30|12583.7|12568.7|12584.7|12569.7|12584.7|12569.7|12583.7|12568.7|0
1654263460000|2022-06-03 13:37:40|12585.7|12570.7|12578.6|12563.6|12585.9|12570.9|12578.6|12563.6|13
1654263470000|2022-06-03 13:37:50|12577.8|12562.8|12573.5|12558.5|12579.2|12564.2|12571.9|12556.9|16
1654263480000|2022-06-03 13:38:00|12574.5|12559.5|12577.2|12562.2|12577.8|12562.8|12574.5|12559.5|1
1654263490000|2022-06-03 13:38:10|12576.7|12561.7|12576.2|12561.2|12576.7|12561.7|12576.2|12561.2|0
1654263500000|2022-06-03 13:38:20|12576.7|12561.7|12575.9|12560.9|12577.2|12562.2|12575.9|12560.9|0
1654263510000|2022-06-03 13:38:30|12573.2|12558.2|12583.2|12568.2|12583.2|12568.2|12573|12558|9
1654263520000|2022-06-03 13:38:40|12582.8|12567.8|12584.1|12559.1|12585.2|12570.2|12582.7|12559.1|5
1654263530000|2022-06-03 13:38:50|12584|12559|12583.8|12558.8|12584|12559|12583.8|12558.8|0
1654263540000|2022-06-03 13:39:00|12584.3|12559.3|12583.2|12568.2|12584.3|12568.2|12581.9|12559.3|0
1654263550000|2022-06-03 13:39:10|12583.6|12568.6|12583.9|12568.9|12583.9|12568.9|12583.2|12568.2|2
1654263560000|2022-06-03 13:39:20|12593.9||12593.9||12593.9||12593.9||0
1654263570000|2022-06-03 13:39:30|12594.9|12569.9|12595.3|12580.3|12595.3|12580.3|12590.7|12569.9|0
1654263580000|2022-06-03 13:39:40|12595.8|12580.8|12607.2|12582.2|12607.2|12586.7|12595.8|12576.7|5
1654263600000|2022-06-03 13:40:00|12604.8|12589.8|12605.3|12590.3|12605.3|12590.3|12604.8|12589.8|0
1654263610000|2022-06-03 13:40:10|12606.7|12591.7|12606.7|12591.7|12606.7|12591.7|12606.7|12591.7|1
1654263620000|2022-06-03 13:40:20|12606.5|12591.5|12608.8|12593.8|12609.7|12594.7|12606.5|12591.5|1
1654263630000|2022-06-03 13:40:30|12610.2|12595.2|12610.2|12595.2|12610.2|12595.2|12610.2|12595.2|1
1654263640000|2022-06-03 13:40:40|12613.3|12598.3|12610.7|12595.7|12613.3|12598.3|12610.7|12595.7|0
1654263650000|2022-06-03 13:40:50|12609.3|12594.3|12604.1|12589.1|12609.9|12594.9|12604.1|12589.1|16
1654263660000|2022-06-03 13:41:00|12604.9|12589.9|12612.5|12587.5|12612.5|12591.1|12604|12587.5|6
1654263670000|2022-06-03 13:41:10|12607.4|12592.4|12607.4|12592.4|12607.4|12592.4|12607.4|12592.4|0
1654263680000|2022-06-03 13:41:20|12606.9|12591.9|12606.6|12591.6|12607|12592|12604.9|12589.9|5
1654263690000|2022-06-03 13:41:30|12606.4|12591.4|12603.6|12588.6|12606.6|12591.6|12603.6|12588.6|0
1654263700000|2022-06-03 13:41:40|12603.4|12588.4|12588.2|12573.2|12603.6|12588.6|12588.2|12573.2|5
1654263710000|2022-06-03 13:41:50|12588.3|12573.3|12587|12572|12588.7|12573.7|12586.7|12571.7|2
1654263720000|2022-06-03 13:42:00|12587.4|12572.4|12585.7|12570.7|12587.4|12572.4|12585.4|12570.4|0
1654263730000|2022-06-03 13:42:10|12586|12571|12585.2|12570.2|12586.8|12571.8|12585|12570|1
1654263740000|2022-06-03 13:42:20|12585|12570|12584|12569|12585.3|12570.3|12582.8|12567.8|0
1654263750000|2022-06-03 13:42:30|12584.3|12569.3|12580|12565|12584.3|12569.3|12580|12565|2
1654263760000|2022-06-03 13:42:40|12579.9|12564.9|12580|12565|12580|12565|12579|12564|1
1654263770000|2022-06-03 13:42:50|12579.9|12564.9|12584.7|12559.7|12584.7|12566.3|12579.5|12559.4|16
1654263780000|2022-06-03 13:43:00|12578.8|12563.8|12581|12566|12585.2|12566|12578.8|12559.1|2
1654263790000|2022-06-03 13:43:10|12581.5|12566.5|12581.4|12566.4|12581.8|12566.8|12581.4|12566.4|2
1654263810000|2022-06-03 13:43:30|12584.2|12569.2|12584.2|12569.2|12584.2|12569.2|12584.2|12569.2|1
1654263830000|2022-06-03 13:43:50|12584.3|12569.3|12584.5|12569.5|12584.5|12569.5|12584.3|12569.3|0
1654263840000|2022-06-03 13:44:00|12584.7|12569.7|12585.3|12570.3|12585.3|12570.3|12584.7|12569.7|1
1654263850000|2022-06-03 13:44:10|12585.1|12570.1|12585.1|12570.1|12585.1|12570.1|12584.8|12569.8|0
1654263870000|2022-06-03 13:44:30|12585.6|12570.6|12585.5|12570.5|12585.6|12570.6|12585.1|12570.1|4
1654263890000|2022-06-03 13:44:50|||||||||2
1654263900000|2022-06-03 13:45:00|12581.2|12566.2|12557.8|12542.8|12581.2|12566.2|12557.8|12542.8|12
1654263910000|2022-06-03 13:45:10|12556.1|12541.1|12556.8|12541.8|12557.8|12542.8|12555.8|12540.8|2
1654263920000|2022-06-03 13:45:20|12555.8|12540.8|12562.6|12547.6|12562.6|12547.6|12555.8|12540.8|3
1654263930000|2022-06-03 13:45:30|12562.3|12547.3|12551.9|12526.9|12571|12547.3|12548.2|12526.5|6
1654263940000|2022-06-03 13:45:40|12557.2|12519.7|12543.9|12528.9|12557.2|12530.3|12543.9|12519.7|0
1654263950000|2022-06-03 13:45:50|12544|12529|12546.5|12531.5|12547.7|12532.7|12544|12529|6
1654263960000|2022-06-03 13:46:00|12545.8|12530.8|12554.1|12539.1|12554.1|12539.1|12545.2|12530.2|8
1654263970000|2022-06-03 13:46:10|12554.8|12539.8|12549.3|12534.3|12554.8|12539.8|12546.3|12531.3|6
1654263980000|2022-06-03 13:46:20|12549.8|12534.8|12553|12538|12553.2|12538.2|12549.8|12534.8|3
1654264000000|2022-06-03 13:46:40|12553.4|12538.4|12553.4|12538.4|12553.4|12538.4|12553.4|12538.4|0
1654264010000|2022-06-03 13:46:50|12552.9|12537.9|12552.2|12537.2|12553.3|12538.3|12552.2|12537.2|4
1654264020000|2022-06-03 13:47:00|12552.4|12537.4|12553.5|12538.5|12553.5|12538.5|12552.2|12537.2|2
1654264040000|2022-06-03 13:47:20|12553|12538|12554.4|12539.4|12554.4|12539.4|12553|12538|3
1654264050000|2022-06-03 13:47:30|||||||||1
1654264080000|2022-06-03 13:48:00|12554.5|12539.5|12554.5|12539.5|12554.5|12539.5|12554.5|12539.5|1
1654264090000|2022-06-03 13:48:10|12553.8|12538.8|12569.1|12531.6|12569.1|12538.8|12553.8|12531.6|3
1654264100000|2022-06-03 13:48:20|12561.7|12536.7|12557|12542|12561.7|12542|12556.9|12536.7|0
1654264110000|2022-06-03 13:48:30|12557.2|12542.2|12557.2|12542.2|12557.7|12542.7|12557.2|12542.2|0
1654264120000|2022-06-03 13:48:40|12557.5|12542.5|12557.5|12542.5|12557.5|12542.5|12557.5|12542.5|0
1654264130000|2022-06-03 13:48:50|12557.6|12542.6|12562.1|12547.1|12562.4|12547.4|12557.6|12542.6|8
1654264140000|2022-06-03 13:49:00|12561.3|12546.3|12561.2|12546.2|12562.6|12547.6|12561.2|12546.2|3
1654264150000|2022-06-03 13:49:10|12562.1|12547.1|12562.4|12547.4|12562.9|12547.9|12562.1|12547.1|0
1654264170000|2022-06-03 13:49:30|12562.2|12547.2|12568.6|12543.6|12568.6|12547.2|12562.2|12543.6|1
1654264180000|2022-06-03 13:49:40|12568.7|12543.7|12568.7|12543.7|12568.7|12543.7|12568.7|12543.7|0
1654264190000|2022-06-03 13:49:50|||||||||1
1654264200000|2022-06-03 13:50:00|12564|12549|12564|12549|12564|12549|12564|12549|0
1654264210000|2022-06-03 13:50:10|12564.5|12549.5|12564.2|12549.2|12564.9|12549.9|12564.2|12549.2|0
1654264220000|2022-06-03 13:50:20|12564.1|12549.1|12554.4|12539.4|12564.1|12549.1|12554.4|12535.7|15
1654264230000|2022-06-03 13:50:30|12554.1|12539.1|12552.6|12537.6|12554.1|12539.1|12552.2|12537.2|5
1654264240000|2022-06-03 13:50:40|12553.3|12538.3|12554|12539|12554.3|12539.3|12552.4|12537.4|2
1654264250000|2022-06-03 13:50:50|12554.1|12539.1|12557.7|12542.7|12557.7|12542.7|12553.9|12538.9|7
1654264260000|2022-06-03 13:51:00|12557.9|12542.9|12557|12542|12557.9|12542.9|12554.2|12539.2|3
1654264270000|2022-06-03 13:51:10|12557.1|12542.1|12554|12539|12557.1|12542.1|12554|12539|1
1654264280000|2022-06-03 13:51:20|12553.5|12538.5|12552.2|12537.2|12553.5|12538.5|12550.6|12535.6|8
1654264290000|2022-06-03 13:51:30|12551.7|12536.7|12551.7|12536.7|12551.7|12536.7|12551.7|12536.7|0
1654264300000|2022-06-03 13:51:40|12551.9|12536.9|12552.5|12537.5|12552.5|12537.5|12551.9|12536.9|2
1654264310000|2022-06-03 13:51:50|12553.2|12538.2|12554.3|12539.3|12554.8|12539.8|12553.2|12538.2|2
1654264330000|2022-06-03 13:52:10|12554.1|12539.1|12554.1|12539.1|12554.1|12539.1|12554.1|12539.1|0
1654264350000|2022-06-03 13:52:30|12554|12539|12553.8|12538.8|12554|12539|12553.8|12538.8|2
1654264360000|2022-06-03 13:52:40|12553.6|12538.6|12553.6|12538.6|12553.8|12538.8|12553.6|12538.6|1
1654264370000|2022-06-03 13:52:50|12553.8|12538.8|12554.7|12539.7|12554.8|12539.8|12553.7|12538.7|5
1654264380000|2022-06-03 13:53:00|12554.3|12539.3|12555|12540|12555.3|12540.3|12553.9|12538.9|8
1654264390000|2022-06-03 13:53:10|12555.1|12540.1|12555|12540|12555.1|12540.1|12555|12540|0
1654264400000|2022-06-03 13:53:20|12554.3|12539.3|12554.5|12539.5|12554.5|12539.5|12554.2|12539.2|6
1654264410000|2022-06-03 13:53:30|12554.8|12539.8|12555.3|12540.3|12555.3|12540.3|12554.8|12539.8|0
1654264420000|2022-06-03 13:53:40|12555.5|12540.5|12561|12546|12561.6|12546.6|12555.5|12540.5|7
1654264430000|2022-06-03 13:53:50|12560.8|12545.8|12561.3|12546.3|12561.5|12546.5|12560.8|12545.8|0
1654264440000|2022-06-03 13:54:00|12561.5|12546.5|12561.5|12546.5|12561.5|12546.5|12561.5|12546.5|0
1654264450000|2022-06-03 13:54:10|12561.6|12546.6|12562.5|12547.5|12562.5|12547.5|12561.6|12546.6|1
1654264460000|2022-06-03 13:54:20|12562.2|12547.2|12569.7|12544.7|12569.7|12550.8|12562.2|12544.4|4
1654264480000|2022-06-03 13:54:40|12565|12550|12563.8|12548.8|12565.3|12550.3|12563.8|12548.8|0
1654264490000|2022-06-03 13:54:50|12563.7|12548.7|12561.8|12546.8|12563.7|12548.7|12561.8|12546.8|2
1654264500000|2022-06-03 13:55:00|12562.5|12547.5|12562.5|12547.5|12562.5|12547.5|12562.5|12547.5|3
1654264510000|2022-06-03 13:55:10|12562.1|12547.1|12561.5|12546.5|12562.1|12547.1|12561.5|12546.5|0
1654264520000|2022-06-03 13:55:20|12561.3|12546.3|12556.8|12541.8|12561.3|12546.3|12556.7|12541.7|7
1654264530000|2022-06-03 13:55:30|12557.2|12542.2|12556.9|12541.9|12557.5|12542.5|12556.9|12541.9|2
1654264540000|2022-06-03 13:55:40|12556.6|12541.6|12557.7|12542.7|12557.7|12542.7|12556.6|12541.6|10
1654264550000|2022-06-03 13:55:50|12558.8|12543.8|12563.3|12548.3|12569.4|12548.3|12558.8|12540.6|8
1654264560000|2022-06-03 13:56:00|12563.8|12548.8|12563.8|12548.8|12563.8|12548.8|12563.8|12548.8|0
1654264570000|2022-06-03 13:56:10|12563.7|12548.7|12563.7|12548.7|12563.7|12548.7|12563.7|12548.7|0
1654264580000|2022-06-03 13:56:20|12565.1|12550.1|12564.8|12549.8|12565.2|12550.2|12564.3|12549.3|9
1654264590000|2022-06-03 13:56:30|12564.6|12549.6|12564.6|12549.6|12564.8|12549.8|12564.6|12549.6|0
1654264610000|2022-06-03 13:56:50|12566.6|12551.6|12571.7|12556.7|12571.7|12556.7|12566.6|12551.6|4
1654264620000|2022-06-03 13:57:00|12571.8|12556.8|12574.4|12559.4|12574.4|12559.4|12571.8|12556.8|1
1654264630000|2022-06-03 13:57:10|12575.7|12560.7|12576.1|12561.1|12576.1|12561.1|12575.7|12560.7|3
1654264640000|2022-06-03 13:57:20|12576.4|12561.4|12588.3|12563.3|12588.5|12563.5|12576.4|12559.7|4
1654264650000|2022-06-03 13:57:30|12588.2|12563.2|12588.5|12563.5|12588.5|12563.5|12588.2|12563.2|2
1654264660000|2022-06-03 13:57:40|12588.3|12563.3|12588.3|12563.3|12588.3|12563.3|12588.3|12563.3|0
1654264670000|2022-06-03 13:57:50|12588.5|12563.5|12589.3|12574.3|12589.3|12574.3|12588.1|12563.5|1
1654264690000|2022-06-03 13:58:10|||||||||1
1654264710000|2022-06-03 13:58:30|12589|12574|12595.4|12570.4|12596|12576.7|12589|12570.4|4
1654264720000|2022-06-03 13:58:40|12595.7|12570.7|12595.7|12570.7|12595.7|12570.7|12595.7|12570.7|0
1654264730000|2022-06-03 13:58:50|12596.1|12571.1|12596.2|12571.2|12596.2|12571.2|12596.1|12571.1|1
1654264740000|2022-06-03 13:59:00|12596.7|12571.7|12594.1|12579.1|12606.7|12579.2|12593.4|12569.2|1
1654264750000|2022-06-03 13:59:10|12593.7|12578.7|12596.5|12571.5|12596.5|12578.7|12593.7|12571.5|0
1654264770000|2022-06-03 13:59:30|12598.2|12573.2|12593.4|12578.4|12598.2|12578.4|12593.4|12573.2|1
1654264780000|2022-06-03 13:59:40|12593.7|12578.7|12596.1|12581.1|12603.2|12582.1|12593.7|12576.8|1
1654264790000|2022-06-03 13:59:50|12595.9|12580.9|12596|12581|12596.2|12581.2|12595.7|12580.7|1
1654264800000|2022-06-03 14:00:00|12595.9|12580.9|12596.6|12581.6|12603.8|12581.6|12595.1|12577.2|3
1654264810000|2022-06-03 14:00:10|12596.7|12581.7|12596.7|12581.7|12596.7|12581.7|12596.7|12581.7|0
1654264820000|2022-06-03 14:00:20|12597.1|12582.1|12596.7|12581.7|12597.1|12582.1|12596.7|12581.7|2
1654264830000|2022-06-03 14:00:30|||||||||1
1654264840000|2022-06-03 14:00:40|12597.1|12582.1|12597.1|12582.1|12597.1|12582.1|12597.1|12582.1|1
1654264850000|2022-06-03 14:00:50|12596.7|12581.7|12599.7|12584.7|12599.7|12584.7|12596.7|12581.7|2
1654264860000|2022-06-03 14:01:00|12601|12586|12608.9|12593.9|12608.9|12593.9|12600.5|12585.5|10
1654264870000|2022-06-03 14:01:10|12609.9|12594.9|12612.1|12597.1|12612.1|12597.1|12609.9|12594.9|1
1654264910000|2022-06-03 14:01:50|12612.2|12597.2|12604|12589|12615.6|12600.6|12598.5|12583.5|20
1654264920000|2022-06-03 14:02:00|12604.6|12589.6|12607.5|12592.5|12607.5|12592.5|12604.6|12589.6|0
1654264930000|2022-06-03 14:02:10|12619.3|12594.3|12619.3|12594.3|12619.3|12594.3|12619.3|12594.3|5
1654264950000|2022-06-03 14:02:30|||||||||3
1654264970000|2022-06-03 14:02:50|12619.1|12594.1|12619.7|12594.7|12619.9|12594.9|12619.1|12594.1|0
1654264980000|2022-06-03 14:03:00|12620.1|12595.1|12617.6|12602.6|12620.6|12602.6|12616.2|12595.1|8
1654264990000|2022-06-03 14:03:10|12619|12604|12619|12604|12619|12604|12619|12604|1
1654265000000|2022-06-03 14:03:20|12618.6|12603.6|12618.6|12603.6|12618.6|12603.6|12618.6|12603.6|2
1654265020000|2022-06-03 14:03:40|12620|12605|12619|12604|12620|12605|12618.6|12603.6|8
1654265030000|2022-06-03 14:03:50|12619.3|12604.3|12618.4|12603.4|12619.3|12604.3|12615.4|12600.4|12
1654265040000|2022-06-03 14:04:00|12619.3|12604.3|12620.3|12605.3|12620.3|12605.3|12619.3|12604.3|0
1654265050000|2022-06-03 14:04:10|12620|12605|12624.3|12586.8|12624.5|12606.6|12620|12586|9
1654265060000|2022-06-03 14:04:20|12624.2|12586.7|12624|12586.5|12624.2|12586.7|12624|12586.5|0
1654265070000|2022-06-03 14:04:30|12624.2|12586.7|12624|12586.5|12624.2|12586.7|12624|12586.5|0
1654265080000|2022-06-03 14:04:40|12623.8|12586.3|12624|12586.5|12624|12586.5|12623.8|12586.3|1
1654265100000|2022-06-03 14:05:00|||||||||2
1654265110000|2022-06-03 14:05:10|12624.3|12586.8|12607.6|12592.6|12624.3|12595.4|12607.6|12586.2|2
1654265120000|2022-06-03 14:05:20|12607.1|12592.1|12611.8|12574.3|12611.9|12594.4|12602.8|12566.9|7
1654265130000|2022-06-03 14:05:30|12612.1|12574.6|12602.2|12587.2|12612.1|12587.2|12596.3|12574.6|3
1654265140000|2022-06-03 14:05:40|12603.7|12588.7|12605|12590|12605|12590|12603.7|12588.7|1
1654265150000|2022-06-03 14:05:50|12605.2|12590.2|12604.8|12589.8|12605.2|12590.2|12604.7|12589.7|0
1654265160000|2022-06-03 14:06:00|12605.1|12590.1|12607.2|12592.2|12612.6|12592.2|12605.1|12586.7|6
1654265170000|2022-06-03 14:06:10|12607|12592|12607.5|12592.5|12607.5|12592.5|12607|12592|0
1654265180000|2022-06-03 14:06:20|12607.7|12592.7|12608.2|12593.2|12608.2|12593.2|12607.7|12592.7|0
1654265190000|2022-06-03 14:06:30|12608.7|12593.7|12610.7|12595.7|12610.7|12595.7|12608.7|12593.7|0
1654265200000|2022-06-03 14:06:40|12610.8|12595.8|12610.8|12595.8|12610.8|12595.8|12610.8|12595.8|0
1654265220000|2022-06-03 14:07:00|12611|12596|12614.2|12599.2|12615.1|12600.1|12611|12596|13
1654265230000|2022-06-03 14:07:10|12613|12598|12610.3|12585.3|12613|12598|12605.5|12585.3|5
1654265270000|2022-06-03 14:07:50|12605.2|12590.2|12605.2|12590.2|12605.2|12590.2|12605.2|12590.2|0
1654265280000|2022-06-03 14:08:00|12604.8|12589.8|12609.8|12594.8|12609.8|12594.8|12604.8|12589.8|1
1654265290000|2022-06-03 14:08:10|12610.5|12595.5|12610.5|12595.5|12610.5|12595.5|12610.5|12595.5|3
1654265300000|2022-06-03 14:08:20|12609.1|12594.1|12608.1|12593.1|12609.1|12594.1|12607.2|12592.2|5
1654265310000|2022-06-03 14:08:30|12608.3|12593.3|12611.4|12596.4|12611.4|12596.4|12606.2|12591.2|11
1654265320000|2022-06-03 14:08:40|12611|12596|12611|12596|12611|12596|12611|12596|0
1654265330000|2022-06-03 14:08:50|12611.2|12596.2|12609.8|12594.8|12611.2|12596.2|12609.8|12594.8|19
1654265340000|2022-06-03 14:09:00|12610.8|12595.8|12610.5|12595.5|12610.8|12595.8|12610.5|12595.5|1
1654265350000|2022-06-03 14:09:10|12611.5|12596.5|12611.5|12596.5|12611.5|12596.5|12611.5|12596.5|4
1654265360000|2022-06-03 14:09:20|12611.7|12596.7|12612|12597|12612|12597|12611.7|12596.7|0
1654265370000|2022-06-03 14:09:30|12609.4|12594.4|12608.9|12593.9|12609.4|12594.4|12608.9|12593.9|5
1654265390000|2022-06-03 14:09:50|12609.7|12594.7|12609|12594|12610|12595|12609|12594|0
1654265400000|2022-06-03 14:10:00|12616.3|12591.3|12611.9|12596.9|12616.3|12597.1|12611.4|12591.3|17
1654265410000|2022-06-03 14:10:10|12612.4|12597.4|12612.3|12597.3|12612.4|12597.4|12611.4|12596.4|7
1654265420000|2022-06-03 14:10:20|12611.3|12596.3|12611.1|12596.1|12611.3|12596.3|12611|12596|3
1654265430000|2022-06-03 14:10:30|12611.8|12596.8|12605.5|12590.5|12611.8|12596.8|12605.5|12590.5|5
1654265440000|2022-06-03 14:10:40|12605|12590|12597|12582|12607.2|12590|12597|12578.7|6
1654265450000|2022-06-03 14:10:50|12596.9|12581.9|12596.7|12581.7|12596.9|12581.9|12596.7|12581.7|0
1654265470000|2022-06-03 14:11:10|12598.1|12583.1|12596.7|12581.7|12598.2|12583.2|12596.7|12581.7|1
1654265480000|2022-06-03 14:11:20|12596.6|12581.6|12585.5|12570.5|12596.6|12581.6|12585.5|12565.7|10
1654265490000|2022-06-03 14:11:30|12585.8|12570.8|12585.5|12570.5|12585.8|12570.8|12585.5|12570.5|1
1654265500000|2022-06-03 14:11:40|12584.1|12569.1|12585.2|12570.2|12585.3|12570.3|12584.1|12569.1|3
1654265510000|2022-06-03 14:11:50|12583|12568|12583|12568|12583|12568|12583|12568|0
1654265520000|2022-06-03 14:12:00|12583.1|12568.1|12582.4|12567.4|12583.1|12568.1|12581.4|12566.4|8
1654265540000|2022-06-03 14:12:20|12582.3|12567.3|12582.8|12567.8|12582.8|12567.8|12582.3|12567.3|1
1654265550000|2022-06-03 14:12:30|||||||||4
1654265560000|2022-06-03 14:12:40|12586.8|12571.8|12586.9|12571.9|12587.1|12572.1|12586.8|12571.8|1
1654265570000|2022-06-03 14:12:50|12586.7|12571.7|12589.3|12574.3|12593|12574.3|12586.7|12568|4
1654265580000|2022-06-03 14:13:00|12589.6|12574.6|12598.6|12583.6|12598.6|12583.6|12589.4|12574.4|5
1654265590000|2022-06-03 14:13:10|12599|12584|12609|12584|12609.2|12593.5|12599|12583.9|2
1654265600000|2022-06-03 14:13:20|12603.8|12588.8|12603.8|12588.8|12603.8|12588.8|12603.8|12588.8|0
1654265610000|2022-06-03 14:13:30|12609.2|12584.2|12603.6|12588.6|12609.2|12588.6|12603.6|12583.8|0
1654265640000|2022-06-03 14:14:00|12604.3|12589.3|12604.3|12589.3|12604.3|12589.3|12604.3|12589.3|0
1654265650000|2022-06-03 14:14:10|12603.9|12588.9|12604.1|12589.1|12604.1|12589.1|12603.9|12588.9|0
1654265660000|2022-06-03 14:14:20|12604.6|12589.6|12605.6|12590.6|12606.6|12591.6|12604.5|12589.5|3
1654265670000|2022-06-03 14:14:30|12606.2|12591.2|12606|12591|12609.5|12594.5|12605.4|12590.4|4
1654265690000|2022-06-03 14:14:50|12605.5|12590.5|12605.4|12590.4|12605.5|12590.5|12605.4|12590.4|1
1654265700000|2022-06-03 14:15:00|12605|12590|12603|12588|12605|12590|12603|12588|3
1654265710000|2022-06-03 14:15:10|12602.8|12587.8|12603.1|12588.1|12603.4|12588.4|12602.8|12587.8|0
1654265730000|2022-06-03 14:15:30|12603.3|12588.3|12603.6|12588.6|12603.6|12588.6|12603.3|12588.3|1
1654265740000|2022-06-03 14:15:40|12603.3|12588.3|12603.4|12588.4|12603.4|12588.4|12603.3|12588.3|1
1654265750000|2022-06-03 14:15:50|12602.8|12587.8|12597.7|12582.7|12602.8|12587.8|12597.2|12582.2|6
1654265760000|2022-06-03 14:16:00|||||||||1
1654265770000|2022-06-03 14:16:10|12597.2|12582.2|12597.4|12582.4|12597.4|12582.4|12597.2|12582.2|0
1654265780000|2022-06-03 14:16:20|12597.5|12582.5|12597.9|12582.9|12597.9|12582.9|12597.4|12582.4|0
1654265790000|2022-06-03 14:16:30|12598.4|12583.4|12593.4|12578.4|12598.4|12583.4|12593.4|12578.4|2
1654265810000|2022-06-03 14:16:50|12594.4|12579.4|12595.1|12580.1|12595.1|12580.1|12594.4|12579.4|1
1654265820000|2022-06-03 14:17:00|12594.6|12579.6|12593.9|12578.9|12594.6|12579.6|12593.4|12578.4|0
1654265830000|2022-06-03 14:17:10|12591.5|12576.5|12591.8|12576.8|12591.8|12576.8|12591.5|12576.5|2
1654265840000|2022-06-03 14:17:20|12592.5|12577.5|12591.9|12576.9|12592.5|12577.5|12591.9|12576.9|2
1654265860000|2022-06-03 14:17:40|12592.5|12577.5|12592.5|12577.5|12592.5|12577.5|12592.5|12577.5|2
1654265880000|2022-06-03 14:18:00|||||||||2
1654265890000|2022-06-03 14:18:10|12592.9|12577.9|12592.9|12577.9|12592.9|12577.9|12592.9|12577.9|1
1654265900000|2022-06-03 14:18:20|12592.7|12577.7|12592.1|12577.1|12592.7|12577.7|12591.9|12576.9|0
1654265910000|2022-06-03 14:18:30|12592.7|12577.7|12593.5|12578.5|12593.5|12578.5|12592.7|12577.7|1
1654265920000|2022-06-03 14:18:40|12593.9|12578.9|12593.9|12578.9|12593.9|12578.9|12593.9|12578.9|2
1654265940000|2022-06-03 14:19:00|12594.5|12579.5|12594.2|12579.2|12596.5|12581.5|12594.2|12579.2|5
1654265950000|2022-06-03 14:19:10|12594.5|12579.5|12594.5|12579.5|12594.5|12579.5|12594.5|12579.5|0
1654265960000|2022-06-03 14:19:20|||||||||2
1654265970000|2022-06-03 14:19:30|12593.4|12578.4|12585|12570|12593.4|12578.4|12585|12570|22
1654265980000|2022-06-03 14:19:40|12587.4|12572.4|12589.1|12574.1|12589.1|12574.1|12587.4|12572.4|4
1654265990000|2022-06-03 14:19:50|12588.9|12573.9|12589.1|12574.1|12589.1|12574.1|12588.9|12573.9|1
1654266000000|2022-06-03 14:20:00|12588.7|12573.7|12588.6|12573.6|12589.2|12574.2|12588.4|12573.4|0
1654266010000|2022-06-03 14:20:10|12588.4|12573.4|12589.3|12574.3|12589.3|12574.3|12587.9|12572.9|2
1654266030000|2022-06-03 14:20:30|12588.9|12573.9|12588.9|12573.9|12588.9|12573.9|12588.9|12573.9|0
1654266040000|2022-06-03 14:20:40|12588.4|12573.4|12580.1|12565.1|12588.9|12573.9|12580.1|12565.1|5
1654266050000|2022-06-03 14:20:50|12579.3|12564.3|12578.6|12563.6|12579.3|12564.3|12578.6|12563.6|1
1654266060000|2022-06-03 14:21:00|12578.4|12563.4|12579.7|12564.7|12579.7|12564.7|12578.4|12563.4|0
1654266070000|2022-06-03 14:21:10|12580.5|12565.5|12580.5|12565.5|12580.5|12565.5|12580.5|12565.5|8
1654266090000|2022-06-03 14:21:30|12579.4|12564.4|12579.4|12564.4|12579.4|12564.4|12579.4|12564.4|0
1654266100000|2022-06-03 14:21:40|12580.1|12565.1|12581.1|12566.1|12581.1|12566.1|12580.1|12565.1|3
1654266110000|2022-06-03 14:21:50|||||||||1
1654266120000|2022-06-03 14:22:00|12581|12566|12580.8|12565.8|12581.6|12566.6|12580.8|12565.8|1
1654266130000|2022-06-03 14:22:10|12581.6|12566.6|12581.8|12566.8|12581.8|12566.8|12581.1|12566.1|2
1654266150000|2022-06-03 14:22:30|12581.9|12566.9|12581.9|12566.9|12581.9|12566.9|12581.9|12566.9|1
1654266160000|2022-06-03 14:22:40|12584.7|12569.7|12587.9|12572.9|12587.9|12572.9|12584.7|12569.7|3
1654266170000|2022-06-03 14:22:50|12588.8|12573.8|12589.9|12574.9|12589.9|12574.9|12588.8|12573.8|0
1654266180000|2022-06-03 14:23:00|12590.9|12575.9|12590.1|12575.1|12590.9|12575.9|12590.1|12575.1|4
1654266190000|2022-06-03 14:23:10|12589.4|12574.4|12589.4|12574.4|12589.4|12574.4|12589.4|12574.4|0
1654266210000|2022-06-03 14:23:30|12590.5|12575.5|12592.2|12577.2|12592.2|12577.2|12590.5|12575.5|4
1654266220000|2022-06-03 14:23:40|12592.7|12577.7|12590.6|12575.6|12593.2|12578.2|12590.6|12575.6|2
1654266240000|2022-06-03 14:24:00|12587.2|12572.2|12588|12573|12588.2|12573.2|12586.9|12571.9|1
1654266250000|2022-06-03 14:24:10|12583.7|12568.7|12583.7|12568.7|12583.7|12568.7|12583.7|12568.7|4
1654266260000|2022-06-03 14:24:20|||||||||1
1654266280000|2022-06-03 14:24:40|12583.8|12568.8|12585.3|12570.3|12585.3|12570.3|12583.8|12568.8|1
1654266300000|2022-06-03 14:25:00|12586|12571|12587.2|12572.2|12587.2|12572.2|12584.4|12569.4|8
1654266310000|2022-06-03 14:25:10|12586.9|12571.9|12592.4|12577.4|12592.4|12577.4|12586.9|12571.9|7
1654266320000|2022-06-03 14:25:20|12592.2|12577.2|12592.2|12577.2|12592.2|12577.2|12592.2|12577.2|0
1654266330000|2022-06-03 14:25:30|12592.9|12577.9|12585.4|12570.4|12593.5|12578.5|12585.4|12570.4|10
1654266340000|2022-06-03 14:25:40|12585.6|12570.6|12585.6|12570.6|12585.6|12570.6|12585.6|12570.6|0
1654266360000|2022-06-03 14:26:00|12580.8|12565.8|12579.5|12564.5|12580.8|12565.8|12579.5|12564.5|2
1654266370000|2022-06-03 14:26:10|12575.5|12560.5|12574.5|12559.5|12575.5|12560.5|12574.2|12559.2|2
1654266380000|2022-06-03 14:26:20|12574.3|12559.3|12581.6|12566.6|12581.6|12566.6|12573.6|12553.4|10
1654266390000|2022-06-03 14:26:30|12581.3|12566.3|12581.4|12556.4|12583.5|12568.5|12581.3|12556.4|3
1654266400000|2022-06-03 14:26:40|12581.2|12556.2|12582.6|12557.6|12584.1|12569.1|12577.2|12556|1
1654266410000|2022-06-03 14:26:50|12577.9|12562.9|12578.2|12563.2|12585.5|12570.5|12577.9|12557.8|4
1654266420000|2022-06-03 14:27:00|12578.6|12563.6|12583|12568|12584.9|12569.9|12578.6|12563.6|1
1654266430000|2022-06-03 14:27:10|12583.4|12568.4|12595.3|12580.3|12596.1|12581.1|12581.8|12566.8|12
1654266440000|2022-06-03 14:27:20|12595.5|12580.5|12604.8|12589.8|12605.3|12589.8|12595.5|12567.8|3
1654266450000|2022-06-03 14:27:30|12605.3|12590.3|12609.3|12584.3|12610.2|12595.2|12605.3|12584|6
1654266460000|2022-06-03 14:27:40|12605.6|12590.6|12607.8|12592.8|12607.8|12592.8|12605.6|12590.6|0
1654266470000|2022-06-03 14:27:50|12606.4|12591.4|12604.9|12589.9|12609.6|12594.6|12604.8|12589.8|2
1654266480000|2022-06-03 14:28:00|12605.1|12590.1|12604.9|12589.9|12609.1|12594.1|12603.9|12588.9|3
1654266490000|2022-06-03 14:28:10|12605.2|12590.2|12605.9|12590.9|12605.9|12590.9|12605.2|12590.2|0
1654266510000|2022-06-03 14:28:30|12603.9|12588.9|12605.6|12590.6|12605.6|12590.6|12603.9|12588.9|1
1654266520000|2022-06-03 14:28:40|12605.2|12590.2|12605.2|12590.2|12605.2|12590.2|12605.2|12590.2|0
1654266530000|2022-06-03 14:28:50|||||||||2
1654266540000|2022-06-03 14:29:00|12605|12590|12599.5|12584.5|12605|12590|12597.2|12577.8|10
1654266550000|2022-06-03 14:29:10|12606.5|12581.5|12606.9|12581.9|12608.7|12593.7|12606.2|12581.5|2
1654266560000|2022-06-03 14:29:20|12607.5|12582.5|12607.5|12582.5|12607.5|12582.5|12607.5|12582.5|0
1654266580000|2022-06-03 14:29:40|12607.9|12582.9|12607.9|12582.9|12607.9|12582.9|12607.9|12582.9|1
1654266590000|2022-06-03 14:29:50|12602.4|12587.4|12606.9|12591.9|12608.6|12593.6|12602|12587|12
1654266600000|2022-06-03 14:30:00|12606.4|12591.4|12602.3|12587.3|12606.6|12591.4|12601.1|12581|14
1654266610000|2022-06-03 14:30:10|12602.5|12587.5|12605.3|12590.3|12607|12592|12602.5|12587.5|3
1654266620000|2022-06-03 14:30:20|12605.5|12590.5|12606.5|12591.5|12607|12592|12605.5|12590.5|7
1654266630000|2022-06-03 14:30:30|12606.9|12591.9|12606.9|12591.9|12606.9|12591.9|12606.9|12591.9|0
1654266640000|2022-06-03 14:30:40|12607.4|12592.4|12607.4|12592.4|12607.4|12592.4|12607.4|12592.4|0
1654266650000|2022-06-03 14:30:50|12607.9|12592.9|12607.3|12592.3|12607.9|12592.9|12607.3|12592.3|3
1654266660000|2022-06-03 14:31:00|12605.1|12590.1|12599.8|12584.8|12605.8|12590.8|12599.8|12584.8|2
1654266670000|2022-06-03 14:31:10|||||||||1
1654266690000|2022-06-03 14:31:30|12600.2|12585.2|12600.2|12585.2|12600.2|12585.2|12600.2|12585.2|0
1654266710000|2022-06-03 14:31:50|12600.3|12585.3|12600.3|12585.3|12600.3|12585.3|12600.3|12585.3|0
1654266720000|2022-06-03 14:32:00|12600|12585|12601.6|12586.6|12601.6|12586.6|12600|12585|2
1654266730000|2022-06-03 14:32:10|12601.9|12586.9|12601.9|12586.9|12601.9|12586.9|12601.9|12586.9|1
1654266760000|2022-06-03 14:32:40|12601.6|12586.6|12602|12587|12602|12587|12601.6|12586.6|3
1654266770000|2022-06-03 14:32:50|12602.6|12587.6|12603|12588|12603|12588|12602.6|12587.6|2
1654266780000|2022-06-03 14:33:00|12602.2|12587.2|12608.4|12593.4|12609.4|12594.4|12601.9|12586.9|9
1654266790000|2022-06-03 14:33:10|12609.8|12594.8|12609.4|12594.4|12610|12595|12609.4|12594.4|1
1654266810000|2022-06-03 14:33:30|12609.8|12594.8|12608.9|12593.9|12609.8|12594.8|12608.9|12593.9|1
1654266820000|2022-06-03 14:33:40|12609.6|12594.6|12609.4|12594.4|12609.6|12594.6|12608.7|12593.7|3
1654266830000|2022-06-03 14:33:50|12609.2|12594.2|12609.2|12594.2|12609.2|12594.2|12609.2|12594.2|3
1654266840000|2022-06-03 14:34:00|12607.7|12592.7|12601.9|12586.9|12607.7|12592.7|12601.9|12586.9|11
1654266850000|2022-06-03 14:34:10|12601.5|12586.5|12601.5|12586.5|12601.5|12586.5|12601.5|12586.5|0
1654266860000|2022-06-03 14:34:20|||||||||1
1654266880000|2022-06-03 14:34:40|12601.7|12586.7|12602.3|12587.3|12602.3|12587.3|12601.3|12586.3|7
1654266900000|2022-06-03 14:35:00|12602.9|12587.9|12604.3|12589.3|12604.3|12589.3|12602.8|12587.8|2
1654266910000|2022-06-03 14:35:10|12604.2|12589.2|12604.2|12589.2|12604.2|12589.2|12604.2|12589.2|0
1654266920000|2022-06-03 14:35:20|12602.2|12587.2|12600|12585|12602.2|12587.2|12600|12585|4
1654266940000|2022-06-03 14:35:40|12600.3|12585.3|12600.6|12585.6|12600.6|12585.6|12600.3|12585.3|3
1654266950000|2022-06-03 14:35:50|12600.3|12585.3|12601|12586|12601|12586|12600.3|12585.3|5
1654266960000|2022-06-03 14:36:00|12603|12588|12603|12588|12603|12588|12603|12588|1
1654266980000|2022-06-03 14:36:20|12603.3|12588.3|12599.3|12584.3|12603.3|12588.3|12599.3|12584.3|2
1654266990000|2022-06-03 14:36:30|12597.4|12572.4|12589.6|12574.6|12597.4|12575.8|12589.1|12571.8|3
1654267000000|2022-06-03 14:36:40|12589.4|12574.4|12585.9|12570.9|12589.4|12574.4|12585.9|12570.9|1
1654267010000|2022-06-03 14:36:50|12585.7|12570.7|12582.3|12567.3|12585.7|12570.7|12582.3|12567.3|0
1654267030000|2022-06-03 14:37:10|12596.3|12571.3|12592.2|12577.2|12596.3|12577.5|12591.9|12571.3|7
1654267050000|2022-06-03 14:37:30|12592.5|12577.5|12595.7|12580.7|12610.7|12585.4|12592.5|12571.6|2
1654267060000|2022-06-03 14:37:40|12595.5|12580.5|12595.5|12580.5|12595.5|12580.5|12595.5|12580.5|0
1654267070000|2022-06-03 14:37:50|12595.2|12580.2|12594.5|12579.5|12595.2|12580.2|12594.5|12579.5|0
1654267080000|2022-06-03 14:38:00|12592.9|12577.9|12596.2|12581.2|12596.8|12581.8|12592.9|12577.9|3
1654267110000|2022-06-03 14:38:30|12594.8|12579.8|12594.8|12579.8|12594.8|12579.8|12594.8|12579.8|0
1654267130000|2022-06-03 14:38:50|12594.1|12579.1|12594.1|12579.1|12594.1|12579.1|12594.1|12579.1|1
1654267140000|2022-06-03 14:39:00|12594.4|12579.4|12597.2|12582.2|12597.2|12582.2|12594.4|12579.4|15
1654267150000|2022-06-03 14:39:10|12597.7|12582.7|12599.3|12584.3|12599.3|12584.3|12597.7|12582.7|3
1654267170000|2022-06-03 14:39:30|12599.8|12584.8|12599.8|12584.8|12599.8|12584.8|12599.8|12584.8|0
1654267180000|2022-06-03 14:39:40|12599.1|12584.1|12599.6|12584.6|12599.6|12584.6|12598.8|12583.8|4
1654267190000|2022-06-03 14:39:50|12599.7|12584.7|12600.1|12585.1|12600.1|12585.1|12599.7|12584.7|1
1654267200000|2022-06-03 14:40:00|12600.2|12585.2|12600.1|12585.1|12600.2|12585.2|12599.4|12584.4|9
1654267210000|2022-06-03 14:40:10|12600.8|12585.8|12601.1|12586.1|12601.1|12586.1|12600.6|12585.6|2
1654267240000|2022-06-03 14:40:40|12598.2|12583.2|12595|12580|12598.2|12583.2|12595|12580|14
1654267250000|2022-06-03 14:40:50|12595.4|12580.4|12594.6|12579.6|12595.4|12580.4|12594.6|12579.6|2
1654267260000|2022-06-03 14:41:00|12593.7|12578.7|12596|12581|12598.2|12583.2|12593.7|12578.7|1
1654267270000|2022-06-03 14:41:10|12595.8|12580.8|12595.8|12580.8|12595.8|12580.8|12595.8|12580.8|0
1654267280000|2022-06-03 14:41:20|12594.3|12579.3|12594.3|12579.3|12594.3|12579.3|12594.3|12579.3|0
1654267290000|2022-06-03 14:41:30|12594|12579|12590.8|12575.8|12594.2|12579.2|12590.8|12575.8|5
1654267300000|2022-06-03 14:41:40|12591|12576|12590.4|12575.4|12591|12576|12590|12575|1
1654267310000|2022-06-03 14:41:50|12589|12574|12587.4|12572.4|12589|12574|12587.4|12572.4|2
1654267320000|2022-06-03 14:42:00|12587.8|12572.8|12588.7|12573.7|12589|12574|12587.8|12572.8|2
1654267330000|2022-06-03 14:42:10|12588.9|12573.9|12588.9|12573.9|12588.9|12573.9|12588.9|12573.9|3
1654267350000|2022-06-03 14:42:30|12588.7|12573.7|12588.7|12573.7|12588.7|12573.7|12588.7|12573.7|1
1654267360000|2022-06-03 14:42:40|12588.4|12573.4|12588.7|12573.7|12588.9|12573.9|12588|12573|5
1654267370000|2022-06-03 14:42:50|12588.4|12573.4|12585.9|12570.9|12588.4|12573.4|12585.9|12570.9|1
1654267380000|2022-06-03 14:43:00|12586|12571|12585.7|12570.7|12586.2|12571.2|12585.5|12570.5|0
1654267390000|2022-06-03 14:43:10|12586|12571|12588.1|12573.1|12588.2|12573.2|12586|12571|5
1654267420000|2022-06-03 14:43:40|12587.9|12572.9|12587.7|12572.7|12587.9|12572.9|12587.7|12572.7|1
1654267440000|2022-06-03 14:44:00|12592.9|12577.9|12596.6|12581.6|12596.6|12581.6|12592.9|12577.9|4
1654267450000|2022-06-03 14:44:10|12597.3|12582.3|12602|12587|12602|12587|12597.3|12582.3|5
1654267460000|2022-06-03 14:44:20|12602.2|12587.2|12605.3|12590.3|12605.3|12590.3|12601.7|12586.7|12
1654267470000|2022-06-03 14:44:30|12605.6|12590.6|12602.4|12587.4|12605.6|12590.6|12602.4|12587.4|21
1654267480000|2022-06-03 14:44:40|12602.7|12587.7|12602.4|12587.4|12602.7|12587.7|12602.4|12587.4|4
1654267490000|2022-06-03 14:44:50|12603|12588|12603|12588|12603|12588|12603|12588|1
1654267500000|2022-06-03 14:45:00|12604.7|12589.7|12605.7|12590.7|12605.7|12590.7|12604.7|12589.7|3
1654267510000|2022-06-03 14:45:10|12613.5|12598.5|12613.8|12598.8|12613.8|12598.8|12613.5|12598.5|1
1654267520000|2022-06-03 14:45:20|12613.5|12598.5|12613.5|12598.5|12613.5|12598.5|12613.5|12598.5|1
1654267530000|2022-06-03 14:45:30|12614.2|12599.2|12613|12598|12614.2|12599.2|12613|12598|1
1654267540000|2022-06-03 14:45:40|12613.3|12598.3|12613.7|12598.7|12613.7|12598.7|12613.3|12598.3|0
1654267550000|2022-06-03 14:45:50|12613.3|12598.3|12613.3|12598.3|12613.3|12598.3|12613.3|12598.3|1
1654267560000|2022-06-03 14:46:00|12613.6|12598.6|12613.3|12598.3|12613.6|12598.6|12613.3|12598.3|0
1654267590000|2022-06-03 14:46:30|12612.7|12597.7|12612.1|12597.1|12612.7|12597.7|12611.6|12596.6|2
1654267600000|2022-06-03 14:46:40|12612.4|12597.4|12612.4|12597.4|12612.4|12597.4|12612.4|12597.4|2
1654267620000|2022-06-03 14:47:00|12612.6|12597.6|12613.5|12598.5|12613.5|12598.5|12612.2|12597.2|2
1654267630000|2022-06-03 14:47:10|12613.1|12598.1|12613.5|12598.5|12613.5|12598.5|12613.1|12598.1|6
1654267640000|2022-06-03 14:47:20|12613.6|12598.6|12611.8|12596.8|12614|12599|12611.1|12596.1|3
1654267650000|2022-06-03 14:47:30|12612|12597|12611|12596|12612.3|12597.3|12611|12596|0
1654267660000|2022-06-03 14:47:40|12611.1|12596.1|12611.1|12596.1|12611.1|12596.1|12611.1|12596.1|0
1654267670000|2022-06-03 14:47:50|12611.6|12596.6|12613.6|12598.6|12613.6|12598.6|12611.5|12596.5|10
1654267680000|2022-06-03 14:48:00|12613.3|12598.3|12610.8|12595.8|12613.3|12598.3|12610.1|12595.1|5
1654267690000|2022-06-03 14:48:10|12610.6|12595.6|12609.8|12594.8|12610.6|12595.6|12609.8|12594.8|0
1654267700000|2022-06-03 14:48:20|12609.4|12594.4|12610.4|12595.4|12610.4|12595.4|12609.4|12594.4|3
1654267710000|2022-06-03 14:48:30|12610.7|12595.7|12611|12596|12611|12596|12610.7|12595.7|2
1654267720000|2022-06-03 14:48:40|12611.1|12596.1|12611.7|12596.7|12612.2|12597.2|12610.8|12595.8|2
1654267740000|2022-06-03 14:49:00|12613.2|12598.2|12613.2|12598.2|12613.2|12598.2|12613.2|12598.2|0
1654267760000|2022-06-03 14:49:20|||||||||1
1654267790000|2022-06-03 14:49:50|12613.4|12598.4|12613.2|12598.2|12613.4|12598.4|12613.2|12598.2|2
1654267800000|2022-06-03 14:50:00|12613.5|12598.5|12613.5|12598.5|12613.5|12598.5|12613.5|12598.5|1
1654267820000|2022-06-03 14:50:20|12613.9|12598.9|12614.3|12599.3|12614.3|12599.3|12613.7|12598.7|2
1654267840000|2022-06-03 14:50:40|||||||||1
1654267850000|2022-06-03 14:50:50|12614|12599|12615|12600|12615|12600|12614|12599|4
1654267860000|2022-06-03 14:51:00|12615.8|12600.8|12617.7|12602.7|12617.7|12602.7|12615.8|12600.8|20
1654267870000|2022-06-03 14:51:10|12620.7|12605.7|12620.7|12605.7|12620.7|12605.7|12620.7|12605.7|1
1654267880000|2022-06-03 14:51:20|||||||||2
1654267890000|2022-06-03 14:51:30|12620.6|12605.6|12620.6|12605.6|12620.6|12605.6|12620.6|12605.6|0
1654267900000|2022-06-03 14:51:40|12620.4|12605.4|12619.9|12604.9|12620.4|12605.4|12619.7|12604.7|1
1654267910000|2022-06-03 14:51:50|12620.6|12605.6|12626.7|12611.7|12626.7|12611.7|12620.6|12605.6|20
1654267920000|2022-06-03 14:52:00|12627.3|12612.3|12628.8|12613.8|12629.2|12614.2|12627|12612|22
1654267930000|2022-06-03 14:52:10|12628.2|12613.2|12628.7|12613.7|12629.2|12614.2|12628.2|12613.2|2
1654267940000|2022-06-03 14:52:20|12631|12616|12630.8|12615.8|12631.3|12616.3|12630.8|12615.8|0
1654267950000|2022-06-03 14:52:30|12631.2|12616.2|12630.5|12615.5|12631.2|12616.2|12630.2|12615.2|0
1654267960000|2022-06-03 14:52:40|12630.3|12615.3|12623.2|12608.2|12630.3|12615.3|12622.6|12607.6|6
1654267970000|2022-06-03 14:52:50|12623.4|12608.4|12623.9|12608.9|12623.9|12608.9|12623.4|12608.4|0
1654267980000|2022-06-03 14:53:00|12624|12609|12624.9|12609.9|12625|12610|12624|12609|0
1654267990000|2022-06-03 14:53:10|12624.7|12609.7|12624.7|12609.7|12624.7|12609.7|12624.7|12609.7|0
1654268010000|2022-06-03 14:53:30|12624.5|12609.5|12624.5|12609.5|12624.7|12609.7|12624.2|12609.2|2
1654268040000|2022-06-03 14:54:00|12624.1|12609.1|12624.1|12609.1|12624.3|12609.3|12624|12609|5
1654268050000|2022-06-03 14:54:10|12624|12609|12623.7|12608.7|12624|12609|12623|12608|8
1654268060000|2022-06-03 14:54:20|12623.2|12608.2|12622.7|12607.7|12623.2|12608.2|12621.2|12606.2|9
1654268070000|2022-06-03 14:54:30|12622.8|12607.8|12621.6|12606.6|12623.2|12608.2|12621.6|12606.6|3
1654268080000|2022-06-03 14:54:40|12622.6|12607.6|12628.6|12613.6|12628.6|12613.6|12622.6|12607.6|0
1654268100000|2022-06-03 14:55:00|12629.3|12614.3|12633.3|12618.3|12633.3|12618.3|12629.3|12614.3|8
1654268110000|2022-06-03 14:55:10|12634.9|12619.9|12634.7|12619.7|12634.9|12619.9|12634.6|12619.6|1
1654268120000|2022-06-03 14:55:20|12634.4|12619.4|12634.4|12619.4|12634.4|12619.4|12634.4|12619.4|0
1654268140000|2022-06-03 14:55:40|12634.7|12619.7|12634.7|12619.7|12634.7|12619.7|12634.7|12619.7|1
1654268160000|2022-06-03 14:56:00|12634.4|12619.4|12622.9|12607.9|12634.5|12619.5|12617|12597.3|12
1654268170000|2022-06-03 14:56:10|12623.4|12608.4|12624.4|12609.4|12624.9|12609.9|12622.9|12607.9|0
1654268180000|2022-06-03 14:56:20|12624.3|12609.3|12623.4|12608.4|12624.4|12609.4|12623.4|12608.4|0
1654268190000|2022-06-03 14:56:30|12622.9|12607.9|12623.4|12608.4|12623.4|12608.4|12622.9|12607.9|2
1654268200000|2022-06-03 14:56:40|12603.4|12588.4|12604.7|12589.7|12605.4|12590.4|12601.4|12586.4|4
1654268220000|2022-06-03 14:57:00|||||||||1
1654268230000|2022-06-03 14:57:10|12604.9|12589.9|12604.9|12589.9|12604.9|12589.9|12604.9|12589.9|0
1654268240000|2022-06-03 14:57:20|12605.8|12590.8|12606.4|12591.4|12606.4|12591.4|12605.8|12590.8|32
1654268250000|2022-06-03 14:57:30|12605.9|12590.9|12606.9|12591.9|12606.9|12591.9|12605.9|12590.9|2
1654268260000|2022-06-03 14:57:40|12607.1|12592.1|12606.4|12591.4|12607.1|12592.1|12606.4|12591.4|7
1654268270000|2022-06-03 14:57:50|12606.7|12591.7|12606.7|12591.7|12606.7|12591.7|12606.7|12591.7|52
1654268280000|2022-06-03 14:58:00|12607.2|12592.2|12617.8|12602.8|12617.8|12602.8|12607.2|12592.2|9
1654268290000|2022-06-03 14:58:10|12618.3|12603.3|12619.4|12604.4|12619.8|12604.8|12618.3|12603.3|0
1654268300000|2022-06-03 14:58:20|12619.3|12604.3|12619.1|12604.1|12619.4|12604.4|12619.1|12604.1|1
1654268310000|2022-06-03 14:58:30|12619.4|12604.4|12619.4|12604.4|12619.4|12604.4|12619.4|12604.4|0
1654268320000|2022-06-03 14:58:40|12621.5|12606.5|12609.2|12594.2|12623.2|12608.2|12609|12594|7
1654268330000|2022-06-03 14:58:50|12611|12596|12611.2|12596.2|12611.5|12596.5|12611|12596|1
1654268340000|2022-06-03 14:59:00|12611.5|12596.5|12613.2|12598.2|12613.2|12598.2|12611.2|12596.2|3
1654268350000|2022-06-03 14:59:10|||||||||3
1654268360000|2022-06-03 14:59:20|12613.5|12598.5|12613.5|12598.5|12613.5|12598.5|12613.5|12598.5|1
1654268370000|2022-06-03 14:59:30|12613.2|12598.2|12613.2|12598.2|12613.2|12598.2|12613.2|12598.2|1
1654268390000|2022-06-03 14:59:50|||||||||2
1654268400000|2022-06-03 15:00:00|12622.7|12607.7|12622.7|12607.7|12625.1|12610.1|12622.7|12607.7|19
1654268410000|2022-06-03 15:00:10|12622.2|12607.2|12622.2|12607.2|12622.2|12607.2|12622.2|12607.2|0
1654268420000|2022-06-03 15:00:20|12622.7|12607.7|12623.1|12608.1|12623.8|12608.8|12622.7|12607.7|7
1654268430000|2022-06-03 15:00:30|12623|12608|12623.1|12608.1|12623.1|12608.1|12623|12608|1
1654268450000|2022-06-03 15:00:50|12617.4|12602.4|12617.1|12602.1|12617.5|12602.5|12615.9|12600.9|2
1654268460000|2022-06-03 15:01:00|12616.4|12601.4|12615.7|12600.7|12616.4|12601.4|12614.7|12599.7|8
1654268470000|2022-06-03 15:01:10|12615|12600|12614.3|12599.3|12615|12600|12614.3|12599.3|2
1654268480000|2022-06-03 15:01:20|12615|12600|12614.9|12599.9|12615|12600|12614.9|12599.9|2
1654268490000|2022-06-03 15:01:30|12614.5|12599.5|12615.5|12600.5|12615.5|12600.5|12614.5|12599.5|1
1654268500000|2022-06-03 15:01:40|12615.8|12600.8|12615.8|12600.8|12615.8|12600.8|12615.8|12600.8|0
1654268510000|2022-06-03 15:01:50|12615.4|12600.4|12609.5|12594.5|12615.4|12600.4|12609.5|12594.5|4
1654268520000|2022-06-03 15:02:00|12610.2|12595.2|12607.6|12592.6|12611.9|12596.9|12606.9|12591.9|6
1654268530000|2022-06-03 15:02:10|12608.3|12593.3|12609.2|12594.2|12610.1|12595.1|12608.3|12593.3|0
1654268540000|2022-06-03 15:02:20|12609.7|12594.7|12606.9|12591.9|12609.7|12594.7|12606.9|12591.9|5
1654268550000|2022-06-03 15:02:30|12606.7|12591.7|12609.5|12594.5|12609.5|12594.5|12606.1|12591.1|4
1654268560000|2022-06-03 15:02:40|12610.2|12595.2|12611.5|12596.5|12612.5|12597.5|12610.2|12595.2|4
1654268570000|2022-06-03 15:02:50|12612.5|12597.5|12610.3|12595.3|12612.5|12597.5|12609.8|12594.8|2
1654268580000|2022-06-03 15:03:00|12610.5|12595.5|12610.5|12595.5|12610.5|12595.5|12610.5|12595.5|0
1654268590000|2022-06-03 15:03:10|12611.4|12596.4|12622.8|12607.8|12623.5|12608.5|12611.4|12596.4|2
1654268600000|2022-06-03 15:03:20|12623|12608|12625.9|12610.9|12626|12611|12622.3|12607.3|1
1654268610000|2022-06-03 15:03:30|12625.7|12610.7|12624.4|12609.4|12625.7|12610.7|12624.4|12609.4|3
1654268620000|2022-06-03 15:03:40|12623.7|12608.7|12624.5|12609.5|12624.9|12609.9|12623.7|12608.7|1
1654268630000|2022-06-03 15:03:50|12624.8|12609.8|12624.8|12609.8|12624.8|12609.8|12624.8|12609.8|2
1654268640000|2022-06-03 15:04:00|12624.5|12609.5|12612.8|12597.8|12624.5|12609.5|12612.4|12597.4|10
1654268650000|2022-06-03 15:04:10|12613.3|12598.3|12613.7|12598.7|12613.7|12598.7|12613.3|12598.3|0
1654268660000|2022-06-03 15:04:20|12613.9|12598.9|12612.2|12597.2|12615.7|12600.7|12612.2|12597.2|2
1654268670000|2022-06-03 15:04:30|12612.1|12597.1|12611.3|12596.3|12612.1|12597.1|12609.7|12594.7|2
1654268680000|2022-06-03 15:04:40|12610.6|12595.6|12611.2|12596.2|12611.2|12596.2|12610.6|12595.6|1
1654268690000|2022-06-03 15:04:50|12612|12597|12611.9|12596.9|12612.4|12597.4|12611.9|12596.9|1
1654268700000|2022-06-03 15:05:00|12611.7|12596.7|12612.5|12597.5|12613|12598|12611.7|12596.7|3
1654268710000|2022-06-03 15:05:10|12613.2|12598.2|12611|12596|12613.2|12598.2|12610.7|12595.7|2
1654268720000|2022-06-03 15:05:20|12610.9|12595.9|12610.9|12595.9|12610.9|12595.9|12610.9|12595.9|0
1654268730000|2022-06-03 15:05:30|12604.8|12589.8|12604.8|12589.8|12604.8|12589.8|12604.8|12589.8|5
1654268740000|2022-06-03 15:05:40|12605.5|12590.5|12605.6|12590.6|12606|12591|12604.9|12589.9|9
1654268750000|2022-06-03 15:05:50|12605.2|12590.2|12605.9|12590.9|12606.9|12591.9|12604.8|12589.8|1
1654268760000|2022-06-03 15:06:00|12606.2|12591.2|12608|12593|12609.5|12594.5|12606.2|12591.2|8
1654268780000|2022-06-03 15:06:20|12608.5|12593.5|12607.3|12592.3|12608.5|12593.5|12607.3|12592.3|7
1654268790000|2022-06-03 15:06:30|12607.1|12592.1|12607.1|12592.1|12607.1|12592.1|12607.1|12592.1|0
1654268800000|2022-06-03 15:06:40|12607.6|12592.6|12605.2|12590.2|12607.6|12592.6|12605.2|12590.2|3
1654268820000|2022-06-03 15:07:00|12605.5|12590.5|12605.7|12590.7|12605.7|12590.7|12605.5|12590.5|0
1654268830000|2022-06-03 15:07:10|12605.8|12590.8|12606.2|12591.2|12606.2|12591.2|12605.8|12590.8|0
1654268850000|2022-06-03 15:07:30|12606.3|12591.3|12606.7|12591.7|12607|12592|12606.3|12591.3|1
1654268860000|2022-06-03 15:07:40|12606.9|12591.9|12607.2|12592.2|12607.2|12592.2|12606.9|12591.9|2
1654268870000|2022-06-03 15:07:50|12606.9|12591.9|12606.5|12591.5|12606.9|12591.9|12605.5|12590.5|5
1654268890000|2022-06-03 15:08:10|12607.2|12592.2|12607.2|12592.2|12607.2|12592.2|12607.2|12592.2|1
1654268900000|2022-06-03 15:08:20|12608|12593|12608.4|12593.4|12608.4|12593.4|12608|12593|18
1654268910000|2022-06-03 15:08:30|12610.9|12595.9|12611|12596|12611|12596|12610.9|12595.9|3
1654268920000|2022-06-03 15:08:40|12611.2|12596.2|12612|12597|12612|12597|12611.2|12596.2|0
1654268930000|2022-06-03 15:08:50|||||||||2
1654268940000|2022-06-03 15:09:00|12611.9|12596.9|12612.7|12597.7|12612.7|12597.7|12611.9|12596.9|2
1654268950000|2022-06-03 15:09:10|12613.4|12598.4|12613.4|12598.4|12613.4|12598.4|12613.4|12598.4|0
1654268970000|2022-06-03 15:09:30|||||||||1
1654268980000|2022-06-03 15:09:40|12613.2|12598.2|12612.9|12597.9|12613.4|12598.4|12612.4|12597.4|0
1654268990000|2022-06-03 15:09:50|12613.4|12598.4|12613.2|12598.2|12613.4|12598.4|12613.2|12598.2|1
1654269000000|2022-06-03 15:10:00|12612.9|12597.9|12615.7|12600.7|12615.7|12600.7|12612.9|12597.9|3
1654269010000|2022-06-03 15:10:10|12615.9|12600.9|12612|12597|12615.9|12600.9|12612|12597|7
1654269020000|2022-06-03 15:10:20|12614|12599|12614|12599|12614|12599|12614|12599|0
1654269030000|2022-06-03 15:10:30|12614.4|12599.4|12612|12597|12614.5|12599.5|12612|12597|23
1654269040000|2022-06-03 15:10:40|12609.8|12594.8|12601.9|12586.9|12610.8|12595.8|12597.8|12582.8|12
1654269050000|2022-06-03 15:10:50|12602.1|12587.1|12614.2|12589.2|12619.9|12589.2|12602.1|12582.4|8
1654269060000|2022-06-03 15:11:00|12614.5|12589.5|12612.8|12597.8|12614.5|12597.8|12609.8|12589.5|1
1654269070000|2022-06-03 15:11:10|12612.7|12597.7|12612.7|12597.7|12612.7|12597.7|12612.7|12597.7|0
1654269090000|2022-06-03 15:11:30|12611.1|12596.1|12611.6|12596.6|12611.6|12596.6|12610.4|12595.4|20
1654269100000|2022-06-03 15:11:40|12611.3|12596.3|12610.5|12595.5|12611.3|12596.3|12610.1|12595.1|0
1654269110000|2022-06-03 15:11:50|12610.6|12595.6|12610.6|12595.6|12610.6|12595.6|12610.6|12595.6|0
1654269120000|2022-06-03 15:12:00|12609.6|12594.6|12610.6|12595.6|12610.6|12595.6|12609.1|12594.1|1
1654269140000|2022-06-03 15:12:20|12610.8|12595.8|12611|12596|12611|12596|12610.8|12595.8|2
1654269170000|2022-06-03 15:12:50|12611.3|12596.3|12612.5|12597.5|12615.6|12600.6|12611.3|12596.3|20
1654269180000|2022-06-03 15:13:00|12612.8|12597.8|12614.9|12599.9|12614.9|12599.9|12612.6|12597.6|5
1654269190000|2022-06-03 15:13:10|12615.2|12600.2|12615.2|12600.2|12615.2|12600.2|12615.2|12600.2|0
1654269200000|2022-06-03 15:13:20|12613.7|12598.7|12613.7|12598.7|12613.7|12598.7|12613.7|12598.7|7
1654269220000|2022-06-03 15:13:40|12614.4|12599.4|12611.7|12596.7|12614.4|12599.4|12611.6|12596.6|1
1654269230000|2022-06-03 15:13:50|12611.5|12596.5|12609.2|12594.2|12611.5|12596.5|12609.2|12594.2|0
1654269260000|2022-06-03 15:14:20|12609.7|12594.7|12613.4|12598.4|12613.4|12598.4|12609.7|12594.7|2
1654269270000|2022-06-03 15:14:30|12614.3|12599.3|12615.4|12600.4|12615.8|12600.8|12614.3|12599.3|6
1654269280000|2022-06-03 15:14:40|||||||||1
1654269290000|2022-06-03 15:14:50|12615.5|12600.5|12616.7|12601.7|12616.7|12601.7|12615.5|12600.5|0
1654269300000|2022-06-03 15:15:00|12616.9|12601.9|12617.7|12602.7|12617.7|12602.7|12616.9|12601.9|0
1654269310000|2022-06-03 15:15:10|12618.2|12603.2|12616.8|12601.8|12620|12605|12616.8|12601.8|8
1654269330000|2022-06-03 15:15:30|12616.5|12601.5|12616.5|12601.5|12616.5|12601.5|12616.5|12601.5|0
1654269340000|2022-06-03 15:15:40|12615.7|12600.7|12615.1|12600.1|12615.7|12600.7|12615.1|12600.1|1
1654269360000|2022-06-03 15:16:00|12616.2|12601.2|12617.3|12602.3|12617.3|12602.3|12615|12600|1
1654269370000|2022-06-03 15:16:10|12617|12602|12617.1|12602.1|12617.1|12602.1|12617|12602|3
1654269380000|2022-06-03 15:16:20|12617.6|12602.6|12618.1|12603.1|12618.1|12603.1|12617.6|12602.6|0
1654269390000|2022-06-03 15:16:30|||||||||80
1654269420000|2022-06-03 15:17:00|12616.8|12601.8|12612.5|12597.5|12616.8|12601.8|12611.1|12596.1|8
1654269430000|2022-06-03 15:17:10|12613|12598|12613|12598|12613.3|12598.3|12613|12598|5
1654269450000|2022-06-03 15:17:30|12613.3|12598.3|12614.5|12599.5|12614.5|12599.5|12613.3|12598.3|0
1654269460000|2022-06-03 15:17:40|12614.3|12599.3|12613.3|12598.3|12614.3|12599.3|12613.3|12598.3|0
1654269470000|2022-06-03 15:17:50|12612.9|12597.9|12612.6|12597.6|12612.9|12597.9|12612.6|12597.6|2
1654269480000|2022-06-03 15:18:00|12611.9|12596.9|12611.5|12596.5|12612.2|12597.2|12611.2|12596.2|3
1654269490000|2022-06-03 15:18:10|12611.6|12596.6|12617.3|12602.3|12617.3|12602.3|12611.6|12596.6|1
1654269500000|2022-06-03 15:18:20|12617.4|12602.4|12622.7|12607.7|12623.7|12608.7|12617.4|12602.4|20
1654269510000|2022-06-03 15:18:30|12623.7|12608.7|12624.3|12609.3|12624.3|12609.3|12623.2|12608.2|1
1654269520000|2022-06-03 15:18:40|12627.1|12612.1|12626.2|12611.2|12627.1|12612.1|12626.2|12611.2|0
1654269530000|2022-06-03 15:18:50|12626.1|12611.1|12625.7|12610.7|12626.1|12611.1|12625.7|12610.7|0
1654269550000|2022-06-03 15:19:10|12626|12611|12614.7|12599.7|12626|12611|12614.3|12599.3|20
1654269560000|2022-06-03 15:19:20|12616.3|12601.3|12618|12603|12622.1|12603|12615.6|12596.6|0
1654269570000|2022-06-03 15:19:30|12618.3|12603.3|12619.4|12604.4|12619.6|12604.6|12618.3|12603.3|0
1654269580000|2022-06-03 15:19:40|12619.6|12604.6|12619.9|12604.9|12620.1|12605.1|12619.6|12604.6|0
1654269590000|2022-06-03 15:19:50|12620.8|12605.8|12621.4|12606.4|12621.4|12606.4|12620.8|12605.8|0
1654269600000|2022-06-03 15:20:00|12621.9|12606.9|12621.6|12606.6|12622.1|12607.1|12621.6|12606.6|1
1654269610000|2022-06-03 15:20:10|12621.7|12606.7|12621.7|12606.7|12621.7|12606.7|12621.7|12606.7|0
1654269640000|2022-06-03 15:20:40|12622.4|12607.4|12623.3|12608.3|12623.3|12608.3|12622.4|12607.4|0
1654269650000|2022-06-03 15:20:50|12626.9|12611.9|12628.4|12613.4|12628.4|12613.4|12626.9|12611.9|0
1654269660000|2022-06-03 15:21:00|12628.3|12613.3|12625.1|12610.1|12628.6|12613.6|12625.1|12610.1|10
1654269670000|2022-06-03 15:21:10|12625.3|12610.3|12625.4|12610.4|12626.5|12611.5|12625.1|12610.1|7
1654269690000|2022-06-03 15:21:30|12625.2|12610.2|12625.2|12610.2|12625.2|12610.2|12625.2|12610.2|0
1654269700000|2022-06-03 15:21:40|12623.2|12608.2|12623.2|12608.2|12623.2|12608.2|12623.2|12608.2|0
1654269720000|2022-06-03 15:22:00|12621.8|12606.8|12613.9|12598.9|12621.8|12606.8|12613.9|12598.9|2
1654269730000|2022-06-03 15:22:10|12614.3|12599.3|12613.4|12598.4|12614.3|12599.3|12613.4|12598.4|1
1654269740000|2022-06-03 15:22:20|||||||||2
1654269750000|2022-06-03 15:22:30|12612.2|12597.2|12612.1|12597.1|12612.2|12597.2|12612.1|12597.1|0
1654269760000|2022-06-03 15:22:40|12606.2|12591.2|12607.6|12592.6|12607.8|12592.8|12606.2|12591.2|4
1654269770000|2022-06-03 15:22:50|12607.8|12592.8|12607.8|12592.8|12608.3|12593.3|12607.8|12592.8|2
1654269780000|2022-06-03 15:23:00|12607.6|12592.6|12608.6|12593.6|12608.8|12593.8|12607.6|12592.6|2
1654269790000|2022-06-03 15:23:10|12608.2|12593.2|12608.2|12593.2|12608.2|12593.2|12608.2|12593.2|0
1654269800000|2022-06-03 15:23:20|12607.7|12592.7|12607.7|12592.7|12607.7|12592.7|12607.7|12592.7|0
1654269830000|2022-06-03 15:23:50|||||||||1
1654269840000|2022-06-03 15:24:00|12606.7|12591.7|12606.9|12591.9|12606.9|12591.9|12606.7|12591.7|0
1654269870000|2022-06-03 15:24:30|12605.6|12590.6|12605.3|12590.3|12605.6|12590.6|12605.3|12590.3|1
1654269880000|2022-06-03 15:24:40|||||||||3
1654269890000|2022-06-03 15:24:50|12604.9|12589.9|12611.2|12596.2|12611.2|12596.2|12604.9|12589.9|3
1654269920000|2022-06-03 15:25:20|12611|12596|12611|12596|12611|12596|12611|12596|1
1654269930000|2022-06-03 15:25:30|12611.3|12596.3|12611.3|12596.3|12611.3|12596.3|12611.3|12596.3|0
1654269940000|2022-06-03 15:25:40|12611.7|12596.7|12611.3|12596.3|12611.8|12596.8|12611.3|12596.3|1
1654269950000|2022-06-03 15:25:50|12610.5|12595.5|12610.5|12595.5|12610.5|12595.5|12610.5|12595.5|8
1654269960000|2022-06-03 15:26:00|12611.2|12596.2|12605.4|12590.4|12614.2|12599.2|12605.4|12590.4|3
1654269980000|2022-06-03 15:26:20|12605.9|12590.9|12605.9|12590.9|12605.9|12590.9|12605.9|12590.9|0
1654270030000|2022-06-03 15:27:10|12606.2|12591.2|12605|12590|12606.2|12591.2|12604.8|12589.8|1
1654270040000|2022-06-03 15:27:20|12604.6|12589.6|12604|12589|12604.6|12589.6|12604|12589|0
1654270060000|2022-06-03 15:27:40|12603.8|12588.8|12596|12581|12603.8|12588.8|12595.7|12580.7|4
1654270070000|2022-06-03 15:27:50|12595.5|12580.5|12595|12580|12595.5|12580.5|12595|12580|3
1654270080000|2022-06-03 15:28:00|12594.7|12579.7|12596.2|12581.2|12596.5|12581.5|12594.7|12579.7|5
1654270090000|2022-06-03 15:28:10|12594.8|12579.8|12594.1|12579.1|12594.8|12579.8|12593.7|12578.7|9
1654270140000|2022-06-03 15:29:00|12594.8|12579.8|12593.9|12578.9|12594.8|12579.8|12593.8|12578.8|3
1654270150000|2022-06-03 15:29:10|12593.2|12578.2|12579.7|12564.7|12593.2|12578.2|12579.7|12564.7|1
1654270160000|2022-06-03 15:29:20|12577.6|12562.6|12579.7|12564.7|12580.2|12565.2|12577.6|12562.6|0
1654270170000|2022-06-03 15:29:30|12579.6|12564.6|12579.9|12564.9|12579.9|12564.9|12579.6|12564.6|1
1654270180000|2022-06-03 15:29:40|12569.5|12554.5|12570.3|12555.3|12571|12556|12569.5|12554.5|6
1654270190000|2022-06-03 15:29:50|12570.5|12555.5|12569.4|12554.4|12570.9|12555.9|12569.4|12554.4|4
1654270200000|2022-06-03 15:30:00|12569.5|12554.5|12571|12556|12571|12556|12569.2|12554.2|3
1654270210000|2022-06-03 15:30:10|12574.6|12559.6|12573.5|12558.5|12580.1|12565.1|12573.5|12558.5|23
1654270220000|2022-06-03 15:30:20|12573.9|12558.9|12573.2|12558.2|12573.9|12558.9|12573.2|12558.2|0
1654270230000|2022-06-03 15:30:30|12573.7|12558.7|12573.3|12558.3|12573.7|12558.7|12573|12558|3
1654270240000|2022-06-03 15:30:40|12573|12558|12572.5|12557.5|12573|12558|12572.5|12557.5|1
1654270250000|2022-06-03 15:30:50|12572.7|12557.7|12571.4|12556.4|12572.9|12557.9|12571.4|12556.4|3
1654270260000|2022-06-03 15:31:00|12572.4|12557.4|12572.4|12557.4|12572.4|12557.4|12572.4|12557.4|0
1654270280000|2022-06-03 15:31:20|12572.7|12557.7|12573|12558|12573|12558|12572.7|12557.7|2
1654270290000|2022-06-03 15:31:30|12573.4|12558.4|12573.4|12558.4|12573.4|12558.4|12573.4|12558.4|1
1654270300000|2022-06-03 15:31:40|12574.1|12559.1|12573.1|12558.1|12574.1|12559.1|12573.1|12558.1|6
1654270310000|2022-06-03 15:31:50|12573.3|12558.3|12573.3|12558.3|12573.3|12558.3|12573.3|12558.3|0
1654270320000|2022-06-03 15:32:00|12571.2|12556.2|12568.7|12553.7|12571.2|12556.2|12568.7|12553.7|4
1654270330000|2022-06-03 15:32:10|12568.1|12553.1|12566.4|12551.4|12568.1|12553.1|12566.4|12551.4|0
1654270340000|2022-06-03 15:32:20|12563.7|12548.7|12563.2|12548.2|12564.1|12549.1|12563.2|12548.2|1
1654270350000|2022-06-03 15:32:30|12563.1|12548.1|12565|12550|12565|12550|12563.1|12548.1|4
1654270360000|2022-06-03 15:32:40|12564.7|12549.7|12563.9|12548.9|12564.7|12549.7|12563.9|12548.9|0
1654270380000|2022-06-03 15:33:00|12563.5|12548.5|12563.5|12548.5|12563.5|12548.5|12563.5|12548.5|0
1654270390000|2022-06-03 15:33:10|12561|12546|12562.3|12547.3|12562.3|12547.3|12561|12546|6
1654270410000|2022-06-03 15:33:30|12563.3|12548.3|12563.9|12548.9|12563.9|12548.9|12563.3|12548.3|1
1654270420000|2022-06-03 15:33:40|12567.4|12552.4|12567.4|12552.4|12567.4|12552.4|12567.4|12552.4|2
1654270430000|2022-06-03 15:33:50|12566.9|12551.9|12566.9|12551.9|12566.9|12551.9|12566.9|12551.9|0
1654270440000|2022-06-03 15:34:00|12575.5|12550.5|12573.5|12558.5|12575.7|12558.5|12573.5|12550.4|3
1654270470000|2022-06-03 15:34:30|12573.3|12558.3|12573.1|12558.1|12573.3|12558.3|12572.9|12557.9|2
1654270480000|2022-06-03 15:34:40|12573.5|12558.5|12573.5|12558.5|12573.5|12558.5|12573.5|12558.5|0
1654270490000|2022-06-03 15:34:50|12573.2|12558.2|12573.3|12558.3|12573.3|12558.3|12573.2|12558.2|0
1654270500000|2022-06-03 15:35:00|12573.7|12558.7|12574.7|12559.7|12574.7|12559.7|12573.7|12558.7|1
1654270510000|2022-06-03 15:35:10|12574.6|12559.6|12574.6|12559.6|12574.6|12559.6|12574.6|12559.6|0
1654270530000|2022-06-03 15:35:30|12575|12560|12575|12560|12575|12560|12575|12560|1
1654270540000|2022-06-03 15:35:40|12575.3|12560.3|12575.7|12560.7|12575.7|12560.7|12575.3|12560.3|6
1654270550000|2022-06-03 15:35:50|||||||||1
1654270560000|2022-06-03 15:36:00|12576|12561|12576|12561|12576|12561|12576|12561|2
1654270570000|2022-06-03 15:36:10|12575.7|12560.7|12571.4|12556.4|12575.7|12560.7|12571.4|12556.4|3
1654270580000|2022-06-03 15:36:20|12570.6|12555.6|12564.9|12549.9|12570.6|12555.6|12564.9|12549.9|1
1654270590000|2022-06-03 15:36:30|12564.4|12549.4|12565.2|12550.2|12565.2|12550.2|12564.4|12549.4|2
1654270600000|2022-06-03 15:36:40|12564.2|12549.2|12563.1|12548.1|12564.2|12549.2|12563.1|12548.1|0
1654270610000|2022-06-03 15:36:50|12562.1|12547.1|12562.4|12547.4|12562.8|12547.8|12562.1|12547.1|0
1654270620000|2022-06-03 15:37:00|12561.9|12546.9|12561.9|12546.9|12561.9|12546.9|12561.9|12546.9|0
1654270630000|2022-06-03 15:37:10|12564.7|12549.7|12563.5|12548.5|12564.7|12549.7|12563.5|12548.5|1
1654270640000|2022-06-03 15:37:20|12563.7|12548.7|12565.7|12550.7|12565.7|12550.7|12563.4|12548.4|4
1654270650000|2022-06-03 15:37:30|12563.7|12548.7|12564.2|12549.2|12564.2|12549.2|12563.5|12548.5|3
1654270660000|2022-06-03 15:37:40|12564.4|12549.4|12564.4|12549.4|12564.4|12549.4|12564.4|12549.4|0
1654270670000|2022-06-03 15:37:50|12564|12549|12563.7|12548.7|12564|12549|12563.4|12548.4|3
1654270680000|2022-06-03 15:38:00|12563.8|12548.8|12566.1|12551.1|12566.1|12551.1|12563.7|12548.7|0
1654270690000|2022-06-03 15:38:10|12565.5|12550.5|12565.5|12550.5|12565.5|12550.5|12565.5|12550.5|0
1654270710000|2022-06-03 15:38:30|12565.4|12550.4|12565.8|12550.8|12565.8|12550.8|12565.4|12550.4|1
1654270720000|2022-06-03 15:38:40|12566.8|12551.8|12566.8|12551.8|12566.8|12551.8|12566.8|12551.8|0
1654270740000|2022-06-03 15:39:00|12566.1|12551.1|12566.1|12551.1|12566.1|12551.1|12566.1|12551.1|0
1654270750000|2022-06-03 15:39:10|||||||||2
1654270760000|2022-06-03 15:39:20|||||||||1
1654270770000|2022-06-03 15:39:30|12566.8|12551.8|12567|12552|12567|12552|12566.6|12551.6|2
1654270780000|2022-06-03 15:39:40|12567.4|12552.4|12567.4|12552.4|12567.4|12552.4|12567.4|12552.4|0
1654270790000|2022-06-03 15:39:50|12572.2|12557.2|12571.5|12556.5|12572.4|12557.4|12571.5|12556.5|2
1654270810000|2022-06-03 15:40:10|12571.7|12556.7|12571.5|12556.5|12572.7|12557.7|12570.5|12555.5|6
1654270820000|2022-06-03 15:40:20|12571.7|12556.7|12571.5|12556.5|12571.7|12556.7|12571.5|12556.5|0
1654270830000|2022-06-03 15:40:30|12571.4|12556.4|12575.8|12560.8|12578.8|12563.8|12571|12556|2
1654270840000|2022-06-03 15:40:40|12576.1|12561.1|12576.1|12561.1|12576.1|12561.1|12576.1|12561.1|0
1654270850000|2022-06-03 15:40:50|12576.3|12561.3|12581.8|12566.8|12581.8|12566.8|12576|12561|3
1654270860000|2022-06-03 15:41:00|12582.8|12567.8|12575.6|12560.6|12582.8|12567.8|12575.6|12560.6|15
1654270870000|2022-06-03 15:41:10|12574.7|12559.7|12574.7|12559.7|12577.5|12562.5|12574|12559|15
1654270880000|2022-06-03 15:41:20|12573.7|12558.7|12573.6|12558.6|12573.7|12558.7|12572.8|12557.8|2
1654270890000|2022-06-03 15:41:30|12574|12559|12573.6|12558.6|12574|12559|12573.6|12558.6|1
1654270900000|2022-06-03 15:41:40|12573.3|12558.3|12581.2|12556.2|12581.2|12558.9|12573.3|12555.8|5
1654270910000|2022-06-03 15:41:50|12581.5|12556.5|12570.9|12555.9|12581.5|12558.6|12570.9|12554|1
1654270920000|2022-06-03 15:42:00|12569.9|12554.9|12573.2|12558.2|12573.2|12558.2|12564.1|12549.1|11
1654270930000|2022-06-03 15:42:10|12571.8|12556.8|12571.8|12556.8|12571.8|12556.8|12571.8|12556.8|0
1654270970000|2022-06-03 15:42:50|12572.8|12557.8|12572.8|12557.8|12572.8|12557.8|12572.8|12557.8|2
1654270980000|2022-06-03 15:43:00|12573.8|12558.8|12573.8|12558.8|12573.8|12558.8|12573.8|12558.8|0
1654270990000|2022-06-03 15:43:10|12574.2|12559.2|12574.2|12559.2|12574.2|12559.2|12574.2|12559.2|1
1654271010000|2022-06-03 15:43:30|12574.7|12559.7|12579.2|12564.2|12579.5|12564.5|12574.7|12559.7|7
1654271020000|2022-06-03 15:43:40|12578.8|12563.8|12577.8|12562.8|12579|12564|12577.8|12562.8|3
1654271030000|2022-06-03 15:43:50|12578.3|12563.3|12579|12564|12579.1|12564.1|12578.2|12563.2|3
1654271040000|2022-06-03 15:44:00|12579.1|12564.1|12579.3|12564.3|12579.3|12564.3|12579|12564|1
1654271050000|2022-06-03 15:44:10|||||||||2
1654271070000|2022-06-03 15:44:30|||||||||14
1654271080000|2022-06-03 15:44:40|12579.8|12564.8|12580|12565|12580|12565|12579.7|12564.7|1
1654271090000|2022-06-03 15:44:50|12580.2|12565.2|12580.5|12565.5|12580.5|12565.5|12580.2|12565.2|0
1654271100000|2022-06-03 15:45:00|12580.8|12565.8|12580.8|12565.8|12580.8|12565.8|12580.8|12565.8|2
1654271110000|2022-06-03 15:45:10|12580.7|12565.7|12580.7|12565.7|12580.7|12565.7|12580.5|12565.5|3
1654271120000|2022-06-03 15:45:20|12580.8|12565.8|12581.3|12566.3|12581.3|12566.3|12580.8|12565.8|0
1654271130000|2022-06-03 15:45:30|12576.7|12561.7|12576.4|12561.4|12576.7|12561.7|12576.4|12561.4|2
1654271140000|2022-06-03 15:45:40|12576.6|12561.6|12576.1|12561.1|12576.8|12561.8|12576.1|12561.1|2
1654271160000|2022-06-03 15:46:00|12575.8|12560.8|12572.7|12557.7|12576.5|12561.5|12572.7|12557.7|13
1654271170000|2022-06-03 15:46:10|12572.2|12557.2|12571.5|12556.5|12572.2|12557.2|12571.5|12556.5|0
1654271190000|2022-06-03 15:46:30|12571.7|12556.7|12571.7|12556.7|12571.7|12556.7|12571.7|12556.7|1
1654271200000|2022-06-03 15:46:40|12571.5|12556.5|12567.6|12552.6|12571.5|12556.5|12567.6|12552.6|3
1654271220000|2022-06-03 15:47:00|12566.5|12551.5|12568|12553|12568|12553|12566.5|12551.5|2
1654271230000|2022-06-03 15:47:10|12568.4|12553.4|12571.2|12556.2|12571.2|12556.2|12568.4|12553.4|1
1654271250000|2022-06-03 15:47:30|12570.8|12555.8|12567.8|12552.8|12570.8|12555.8|12567.7|12552.7|2
1654271270000|2022-06-03 15:47:50|12571.7|12556.7|12570.7|12555.7|12572.2|12557.2|12570.7|12555.7|0
1654271280000|2022-06-03 15:48:00|12570.6|12555.6|12570.6|12555.6|12570.6|12555.6|12570.6|12555.6|4
1654271300000|2022-06-03 15:48:20|12565.4|12550.4|12564|12549|12565.4|12550.4|12563.8|12548.8|5
1654271310000|2022-06-03 15:48:30|12564.4|12549.4|12564.4|12549.4|12564.4|12549.4|12564.4|12549.4|0
1654271320000|2022-06-03 15:48:40|12563.3|12548.3|12565.3|12550.3|12565.3|12550.3|12563.3|12548.3|2
1654271330000|2022-06-03 15:48:50|12565.5|12550.5|12565.5|12550.5|12566|12551|12565.5|12550.5|7
1654271340000|2022-06-03 15:49:00|12565.3|12550.3|12565.2|12550.2|12566.8|12551.8|12565.2|12550.2|2
1654271350000|2022-06-03 15:49:10|12571.6|12546.6|12569.9|12554.9|12576.4|12555.9|12569.9|12546.6|0
1654271360000|2022-06-03 15:49:20|12570.2|12555.2|12571.1|12556.1|12571.1|12556.1|12570.2|12555.2|2
1654271370000|2022-06-03 15:49:30|12571.6|12556.6|12572.1|12557.1|12572.1|12557.1|12571.6|12556.6|2
1654271380000|2022-06-03 15:49:40|12572.5|12557.5|12574.1|12559.1|12574.1|12559.1|12572.5|12557.5|4
1654271390000|2022-06-03 15:49:50|12573.7|12558.7|12572.9|12557.9|12574.4|12559.4|12571.9|12556.9|5
1654271400000|2022-06-03 15:50:00|12572.3|12557.3|12576.3|12561.3|12576.3|12561.3|12572.3|12557.3|2
1654271410000|2022-06-03 15:50:10|12576.2|12561.2|12572.3|12557.3|12576.2|12561.2|12572.3|12557.3|1
1654271420000|2022-06-03 15:50:20|12567.6|12552.6|12569.3|12554.3|12569.3|12554.3|12566.9|12551.9|5
1654271430000|2022-06-03 15:50:30|12569.7|12554.7|12568.8|12553.8|12571.2|12556.2|12568.3|12553.3|0
1654271460000|2022-06-03 15:51:00|12568.9|12553.9|12570.7|12555.7|12570.7|12555.7|12568.9|12553.9|8
1654271470000|2022-06-03 15:51:10|12570.9|12555.9|12571|12556|12573.8|12558.8|12570.9|12555.9|20
1654271480000|2022-06-03 15:51:20|12571.1|12556.1|12570.5|12555.5|12571.1|12556.1|12570.5|12555.5|1
1654271490000|2022-06-03 15:51:30|12571.2|12556.2|12571.9|12556.9|12571.9|12556.9|12571.2|12556.2|0
1654271500000|2022-06-03 15:51:40|12572.1|12557.1|12572.1|12557.1|12572.1|12557.1|12572.1|12557.1|1
1654271510000|2022-06-03 15:51:50|12572.2|12557.2|12574.1|12559.1|12574.1|12559.1|12572.1|12557.1|3
1654271520000|2022-06-03 15:52:00|12574.5|12559.5|12577.1|12562.1|12577.1|12562.1|12574.1|12559.1|1
1654271530000|2022-06-03 15:52:10|12576.4|12561.4|12576.4|12561.4|12577.1|12562.1|12576.4|12561.4|0
1654271550000|2022-06-03 15:52:30|12576.8|12561.8|12577.6|12562.6|12577.8|12562.8|12576.8|12561.8|0
1654271560000|2022-06-03 15:52:40|12577.2|12562.2|12577.4|12562.4|12577.4|12562.4|12577.2|12562.2|3
1654271570000|2022-06-03 15:52:50|12577|12562|12572.1|12557.1|12578|12563|12572.1|12557.1|1
1654271580000|2022-06-03 15:53:00|12573.1|12558.1|12573.1|12558.1|12573.1|12558.1|12573.1|12558.1|0
1654271590000|2022-06-03 15:53:10|12571.8|12556.8|12572.4|12557.4|12572.4|12557.4|12571.8|12556.8|0
1654271610000|2022-06-03 15:53:30|12572.1|12557.1|12571.8|12556.8|12572.1|12557.1|12571.8|12556.8|0
1654271620000|2022-06-03 15:53:40|12572.1|12557.1|12572.3|12557.3|12572.3|12557.3|12572.1|12557.1|0
1654271630000|2022-06-03 15:53:50|12572|12557|12572.3|12557.3|12572.5|12557.5|12572|12557|3
1654271640000|2022-06-03 15:54:00|12572.7|12557.7|12572.8|12557.8|12572.8|12557.8|12572.7|12557.7|2
1654271650000|2022-06-03 15:54:10|12572.5|12557.5|12571.9|12556.9|12572.7|12557.7|12571.9|12556.9|1
1654271670000|2022-06-03 15:54:30|12571.8|12556.8|12570|12555|12571.8|12556.8|12570|12555|1
1654271680000|2022-06-03 15:54:40|12567.3|12552.3|12569.3|12554.3|12569.3|12554.3|12567.3|12552.3|2
1654271690000|2022-06-03 15:54:50|12568.5|12553.5|12568.5|12553.5|12568.5|12553.5|12568.5|12553.5|0
1654271710000|2022-06-03 15:55:10|12568.3|12553.3|12565.6|12550.6|12568.3|12553.3|12565.6|12550.6|4
1654271720000|2022-06-03 15:55:20|12565.4|12550.4|12563.9|12548.9|12565.8|12550.8|12563.9|12548.9|2
1654271730000|2022-06-03 15:55:30|12563.6|12548.6|12561.6|12546.6|12563.6|12548.6|12561.6|12546.6|0
1654271740000|2022-06-03 15:55:40|12560.8|12545.8|12562.1|12547.1|12562.1|12547.1|12560.6|12545.6|8
1654271760000|2022-06-03 15:56:00|12561.3|12546.3|12551.7|12536.7|12561.3|12546.3|12551.7|12536.7|4
1654271770000|2022-06-03 15:56:10|12552.8|12537.8|12551.9|12536.9|12552.8|12537.8|12550.5|12535.5|4
1654271790000|2022-06-03 15:56:30|12551.8|12536.8|12555.7|12540.7|12555.7|12540.7|12551.7|12536.7|1
1654271800000|2022-06-03 15:56:40|12555.4|12540.4|12552.8|12537.8|12555.4|12540.4|12552.8|12537.8|0
1654271820000|2022-06-03 15:57:00|12553.6|12538.6|12569.3|12554.3|12569.3|12554.3|12553.6|12538.6|13
1654271830000|2022-06-03 15:57:10|12569.2|12554.2|12569.6|12554.6|12569.6|12554.6|12568.8|12553.8|0
1654271840000|2022-06-03 15:57:20|12569.8|12554.8|12570.8|12555.8|12570.8|12555.8|12569.8|12554.8|0
1654271850000|2022-06-03 15:57:30|12571|12556|12571.2|12556.2|12571.2|12556.2|12571|12556|1
1654271860000|2022-06-03 15:57:40|12571.8|12556.8|12577.4|12562.4|12577.4|12562.4|12571.8|12556.8|0
1654271870000|2022-06-03 15:57:50|12577|12562|12577.5|12562.5|12577.5|12562.5|12576.8|12561.8|1
1654271890000|2022-06-03 15:58:10|12578.2|12563.2|12578.2|12563.2|12578.2|12563.2|12578.2|12563.2|0
1654271910000|2022-06-03 15:58:30|12578.5|12563.5|12579.4|12564.4|12579.4|12564.4|12578.5|12563.5|1
1654271930000|2022-06-03 15:58:50|12579.7|12564.7|12579.7|12564.7|12579.7|12564.7|12579.7|12564.7|1
1654271940000|2022-06-03 15:59:00|12580.2|12565.2|12580|12565|12580.2|12565.2|12580|12565|0
1654271950000|2022-06-03 15:59:10|12579.2|12564.2|12577.1|12562.1|12579.5|12564.5|12577.1|12562.1|2
1654271970000|2022-06-03 15:59:30|12578.1|12563.1|12579.1|12564.1|12579.1|12564.1|12578.1|12563.1|1
1654271980000|2022-06-03 15:59:40|12579.5|12564.5|12579.5|12564.5|12579.5|12564.5|12579.5|12564.5|0
1654271990000|2022-06-03 15:59:50|12579.8|12564.8|12579.5|12564.5|12579.8|12564.8|12579.5|12564.5|1
1654272000000|2022-06-03 16:00:00|12580.2|12565.2|12581.3|12566.3|12581.3|12566.3|12580.2|12565.2|0
1654272010000|2022-06-03 16:00:10|12580.3|12565.3|12578.5|12563.5|12580.3|12565.3|12578.5|12563.5|1
1654272020000|2022-06-03 16:00:20|12576.5|12561.5|12576.5|12561.5|12576.5|12561.5|12576.5|12561.5|2
1654272030000|2022-06-03 16:00:30|12572.3|12557.3|12572.3|12557.3|12572.3|12557.3|12572.3|12557.3|5
1654272040000|2022-06-03 16:00:40|12573|12558|12572.3|12557.3|12573|12558|12572.3|12557.3|1
1654272050000|2022-06-03 16:00:50|12573|12558|12573|12558|12573|12558|12573|12558|2
1654272060000|2022-06-03 16:01:00|12574.1|12559.1|12574.1|12559.1|12574.1|12559.1|12574.1|12559.1|0
1654272070000|2022-06-03 16:01:10|12572.9|12557.9|12572.9|12557.9|12572.9|12557.9|12572.9|12557.9|3
1654272080000|2022-06-03 16:01:20|12573.9|12558.9|12570.6|12555.6|12573.9|12558.9|12570.6|12555.6|7
1654272090000|2022-06-03 16:01:30|12571|12556|12568.1|12553.1|12571|12556|12567.3|12552.3|3
1654272100000|2022-06-03 16:01:40|12567.9|12552.9|12568|12553|12568|12553|12567.2|12552.2|0
1654272110000|2022-06-03 16:01:50|12567|12552|12566.5|12551.5|12567|12552|12566.5|12551.5|0
1654272120000|2022-06-03 16:02:00|12566.3|12551.3|12567.3|12552.3|12567.3|12552.3|12566|12551|3
1654272130000|2022-06-03 16:02:10|12567.6|12552.6|12567.6|12552.6|12567.6|12552.6|12567.6|12552.6|0
1654272140000|2022-06-03 16:02:20|12567.3|12552.3|12567.3|12552.3|12567.3|12552.3|12567.3|12552.3|3
1654272160000|2022-06-03 16:02:40|12567.8|12552.8|12567.8|12552.8|12567.8|12552.8|12567.8|12552.8|0
1654272170000|2022-06-03 16:02:50|||||||||1
1654272180000|2022-06-03 16:03:00|12567.5|12552.5|12567.5|12552.5|12567.5|12552.5|12567.5|12552.5|0
1654272200000|2022-06-03 16:03:20|12567.8|12552.8|12567.9|12552.9|12568.8|12553.8|12566.8|12551.8|6
1654272210000|2022-06-03 16:03:30|12568.1|12553.1|12568.1|12553.1|12568.1|12553.1|12568.1|12553.1|0
1654272220000|2022-06-03 16:03:40|12570.4|12555.4|12569.4|12554.4|12570.9|12555.9|12568.7|12553.7|2
1654272230000|2022-06-03 16:03:50|12569.2|12554.2|12572.6|12557.6|12573.1|12558.1|12568.5|12553.5|8
1654272240000|2022-06-03 16:04:00|12572.3|12557.3|12572.3|12557.3|12572.3|12557.3|12572.3|12557.3|0
1654272250000|2022-06-03 16:04:10|12572.1|12557.1|12574.1|12559.1|12574.1|12559.1|12572.1|12557.1|1
1654272260000|2022-06-03 16:04:20|12574.3|12559.3|12573.9|12558.9|12574.3|12559.3|12573.4|12558.4|0
1654272280000|2022-06-03 16:04:40|||||||||1
1654272300000|2022-06-03 16:05:00|12574.4|12559.4|12575.5|12560.5|12575.5|12560.5|12574.4|12559.4|3
1654272310000|2022-06-03 16:05:10|12575.4|12560.4|12575.4|12560.4|12575.4|12560.4|12575.4|12560.4|3
1654272320000|2022-06-03 16:05:20|12575.5|12560.5|12575.4|12560.4|12575.5|12560.5|12575.4|12560.4|0
1654272330000|2022-06-03 16:05:30|12575.3|12560.3|12575.3|12560.3|12575.3|12560.3|12575.3|12560.3|0
1654272350000|2022-06-03 16:05:50|12579.1|12564.1|12580|12565|12581.3|12566.3|12579.1|12564.1|1
1654272360000|2022-06-03 16:06:00|12580.6|12565.6|12585.1|12570.1|12585.1|12570.1|12580.6|12565.6|0
1654272370000|2022-06-03 16:06:10|||||||||1
1654272380000|2022-06-03 16:06:20|12585.3|12570.3|12584.5|12569.5|12585.3|12570.3|12584.5|12569.5|2
1654272390000|2022-06-03 16:06:30|12584.3|12569.3|12584.3|12569.3|12584.3|12569.3|12584.3|12569.3|0
1654272400000|2022-06-03 16:06:40|12584.5|12569.5|12584.5|12569.5|12584.5|12569.5|12584.5|12569.5|0
1654272410000|2022-06-03 16:06:50|12586.2|12571.2|12586.2|12571.2|12586.2|12571.2|12586.2|12571.2|3
1654272420000|2022-06-03 16:07:00|12585.9|12570.9|12591.2|12576.2|12591.2|12576.2|12585.9|12570.9|6
1654272430000|2022-06-03 16:07:10|12591.7|12576.7|12591.7|12576.7|12591.7|12576.7|12591.7|12576.7|0
1654272440000|2022-06-03 16:07:20|12592.1|12577.1|12592.1|12577.1|12592.1|12577.1|12592.1|12577.1|1
1654272450000|2022-06-03 16:07:30|12592|12577|12591.4|12576.4|12592|12577|12591.4|12576.4|1
1654272470000|2022-06-03 16:07:50|12589|12574|12587.7|12572.7|12589|12574|12587.7|12572.7|2
1654272480000|2022-06-03 16:08:00|12587.4|12572.4|12583.4|12568.4|12587.4|12572.4|12583.4|12568.4|3
1654272490000|2022-06-03 16:08:10|12583.7|12568.7|12583.6|12568.6|12584.6|12569.6|12583.6|12568.6|10
1654272510000|2022-06-03 16:08:30|12583.2|12568.2|12583.9|12568.9|12583.9|12568.9|12583|12568|0
1654272520000|2022-06-03 16:08:40|12583.4|12568.4|12583.4|12568.4|12583.4|12568.4|12583.4|12568.4|0
1654272530000|2022-06-03 16:08:50|12583.2|12568.2|12582.9|12567.9|12583.2|12568.2|12582.6|12567.6|1
1654272540000|2022-06-03 16:09:00|12581.9|12566.9|12580.2|12565.2|12581.9|12566.9|12579.8|12564.8|4
1654272550000|2022-06-03 16:09:10|12579.8|12564.8|12579.8|12564.8|12579.8|12564.8|12579.8|12564.8|0
1654272560000|2022-06-03 16:09:20|12578.6|12563.6|12578.8|12563.8|12578.8|12563.8|12578.6|12563.6|1
1654272570000|2022-06-03 16:09:30|12578.6|12563.6|12577.5|12562.5|12578.6|12563.6|12577.5|12562.5|1
1654272580000|2022-06-03 16:09:40|12577|12562|12576.5|12561.5|12577|12562|12576.4|12561.4|6
1654272590000|2022-06-03 16:09:50|12576.9|12561.9|12575.6|12560.6|12576.9|12561.9|12575.6|12560.6|1
1654272600000|2022-06-03 16:10:00|12576.4|12561.4|12574.8|12559.8|12576.4|12561.4|12574.8|12559.8|7
1654272610000|2022-06-03 16:10:10|12574.3|12559.3|12575.5|12560.5|12575.5|12560.5|12574.3|12559.3|2
1654272620000|2022-06-03 16:10:20|12575.7|12560.7|12576.5|12561.5|12576.5|12561.5|12575.7|12560.7|2
1654272630000|2022-06-03 16:10:30|12576.6|12561.6|12577.1|12562.1|12577.3|12562.3|12576.6|12561.6|2
1654272640000|2022-06-03 16:10:40|12576.9|12561.9|12582.7|12567.7|12587.5|12568.3|12576.9|12561.9|16
1654272650000|2022-06-03 16:10:50|12582.5|12567.5|12582.2|12567.2|12582.5|12567.5|12582.1|12567.1|2
1654272660000|2022-06-03 16:11:00|12581.8|12566.8|12582.3|12567.3|12582.3|12567.3|12580.6|12565.6|6
1654272670000|2022-06-03 16:11:10|12582.5|12567.5|12583.3|12568.3|12583.3|12568.3|12579.9|12564.9|3
1654272680000|2022-06-03 16:11:20|12583.1|12568.1|12583.8|12568.8|12583.8|12568.8|12583|12568|2
1654272690000|2022-06-03 16:11:30|12584.1|12569.1|12584.9|12569.9|12584.9|12569.9|12584.1|12569.1|3
1654272700000|2022-06-03 16:11:40|12584.8|12569.8|12584.8|12569.8|12584.8|12569.8|12584.4|12569.4|0
1654272710000|2022-06-03 16:11:50|12585|12570|12585.1|12570.1|12585.6|12570.6|12584.9|12569.9|1
1654272720000|2022-06-03 16:12:00|12584.9|12569.9|12587|12572|12587|12572|12584.6|12569.6|1
1654272730000|2022-06-03 16:12:10|12587.8|12572.8|12588.1|12573.1|12588.1|12573.1|12587.8|12572.8|1
1654272740000|2022-06-03 16:12:20|12588.7|12573.7|12589.7|12574.7|12589.7|12574.7|12588.7|12573.7|0
1654272750000|2022-06-03 16:12:30|12590.3|12575.3|12589.7|12574.7|12590.5|12575.5|12589.7|12574.7|1
1654272770000|2022-06-03 16:12:50|12588.7|12573.7|12587.6|12572.6|12588.7|12573.7|12587.6|12572.6|3
1654272780000|2022-06-03 16:13:00|12587.8|12572.8|12590.2|12575.2|12590.2|12575.2|12587.8|12572.8|3
1654272790000|2022-06-03 16:13:10|12590.6|12575.6|12590.6|12575.6|12590.6|12575.6|12590.6|12575.6|0
1654272810000|2022-06-03 16:13:30|12590.2|12575.2|12589.9|12574.9|12590.9|12575.9|12589.9|12574.9|6
1654272820000|2022-06-03 16:13:40|12590.3|12575.3|12590.3|12575.3|12590.3|12575.3|12590.3|12575.3|0
1654272830000|2022-06-03 16:13:50|12590.1|12575.1|12590|12575|12590.1|12575.1|12590|12575|2
1654272840000|2022-06-03 16:14:00|12585.1|12570.1|12582.5|12567.5|12585.1|12570.1|12582.5|12567.5|1
1654272850000|2022-06-03 16:14:10|12582.1|12567.1|12581.3|12566.3|12582.1|12567.1|12580.8|12565.8|7
1654272860000|2022-06-03 16:14:20|12580.2|12565.2|12578|12563|12580.2|12565.2|12578|12563|5
1654272870000|2022-06-03 16:14:30|12575.9|12560.9|12574.7|12559.7|12576|12561|12574.7|12559.7|2
1654272880000|2022-06-03 16:14:40|12574.5|12559.5|12579.6|12564.6|12583.6|12564.6|12574.5|12558.6|28
1654272890000|2022-06-03 16:14:50|12581|12566|12582.1|12567.1|12583|12568|12580.1|12565.1|2
1654272900000|2022-06-03 16:15:00|12582.6|12567.6|12587.3|12572.3|12587.5|12572.5|12581.1|12566.1|0
1654272910000|2022-06-03 16:15:10|12588.3|12573.3|12589|12574|12589|12574|12588.3|12573.3|0
1654272920000|2022-06-03 16:15:20|12589.4|12574.4|12587.9|12572.9|12589.5|12574.5|12587.9|12572.9|1
1654272930000|2022-06-03 16:15:30|12588.6|12573.6|12589.3|12574.3|12589.3|12574.3|12588.6|12573.6|1
1654272940000|2022-06-03 16:15:40|12589.1|12574.1|12588|12573|12589.1|12574.1|12588|12573|1
1654272950000|2022-06-03 16:15:50|12587.7|12572.7|12587.5|12572.5|12587.7|12572.7|12587.5|12572.5|0
1654272960000|2022-06-03 16:16:00|12587.2|12572.2|12589|12574|12589|12574|12587.2|12572.2|0
1654272970000|2022-06-03 16:16:10|12590.2|12575.2|12589.8|12574.8|12590.2|12575.2|12589.8|12574.8|8
1654272980000|2022-06-03 16:16:20|12590.3|12575.3|12590.3|12575.3|12590.3|12575.3|12590.3|12575.3|1
1654272990000|2022-06-03 16:16:30|12590.4|12575.4|12590.6|12575.6|12590.7|12575.7|12590.4|12575.4|0
1654273000000|2022-06-03 16:16:40|12591.3|12576.3|12591.3|12576.3|12591.3|12576.3|12591.3|12576.3|0
1654273010000|2022-06-03 16:16:50|12591.4|12576.4|12591.3|12576.3|12591.4|12576.4|12591.3|12576.3|2
1654273030000|2022-06-03 16:17:10|12591.1|12576.1|12591.1|12576.1|12591.1|12576.1|12591.1|12576.1|0
1654273060000|2022-06-03 16:17:40|12584.5|12569.5|12582.6|12567.6|12584.5|12569.5|12581.7|12566.7|7
1654273070000|2022-06-03 16:17:50|12578.2|12563.2|12575.2|12560.2|12578.2|12563.2|12574.7|12559.7|6
1654273080000|2022-06-03 16:18:00|12575.4|12560.4|12585.5|12570.5|12588.2|12570.5|12575.4|12560.4|3
1654273090000|2022-06-03 16:18:10|12585.9|12570.9|12577.6|12562.6|12588|12573|12576.9|12561.9|9
1654273100000|2022-06-03 16:18:20|12577.9|12562.9|12576|12561|12579.3|12564.3|12570.9|12555.9|3
1654273110000|2022-06-03 16:18:30|12582|12557|12577.2|12562.2|12582|12563.5|12576.7|12557|1
1654273120000|2022-06-03 16:18:40|12578.9|12563.9|12578.9|12563.9|12579|12564|12578.9|12563.9|1
1654273130000|2022-06-03 16:18:50|12578.5|12563.5|12567.2|12552.2|12578.5|12563.5|12567.2|12552.2|3
1654273140000|2022-06-03 16:19:00|12567.9|12552.9|12568.2|12553.2|12568.2|12553.2|12567.9|12552.9|1
1654273150000|2022-06-03 16:19:10|12568.5|12553.5|12567.8|12552.8|12568.5|12553.5|12567.8|12552.8|2
1654273170000|2022-06-03 16:19:30|12568.2|12553.2|12568.2|12553.2|12568.2|12553.2|12568.2|12553.2|1
1654273180000|2022-06-03 16:19:40|12568.3|12553.3|12569.7|12554.7|12569.7|12554.7|12568|12553|4
1654273190000|2022-06-03 16:19:50|12570.7|12555.7|12570.9|12555.9|12570.9|12555.9|12570.7|12555.7|1
1654273200000|2022-06-03 16:20:00|12571.4|12556.4|12572|12557|12572|12557|12571.3|12556.3|1
1654273210000|2022-06-03 16:20:10|12571.5|12556.5|12567.2|12552.2|12571.5|12556.5|12567.2|12552.2|4
1654273220000|2022-06-03 16:20:20|12567.4|12552.4|12567.4|12552.4|12567.9|12552.9|12567.4|12552.4|2
1654273230000|2022-06-03 16:20:30|12567.7|12552.7|12568.8|12553.8|12568.8|12553.8|12567.7|12552.7|1
1654273240000|2022-06-03 16:20:40|12569.2|12554.2|12569.2|12554.2|12569.2|12554.2|12569.2|12554.2|0
1654273250000|2022-06-03 16:20:50|||||||||1
1654273260000|2022-06-03 16:21:00|12569.5|12554.5|12569.5|12554.5|12569.5|12554.5|12569.5|12554.5|0
1654273280000|2022-06-03 16:21:20|12568.8|12553.8|12568.1|12553.1|12568.8|12553.8|12568.1|12553.1|2
1654273290000|2022-06-03 16:21:30|12567.8|12552.8|12567.9|12552.9|12568.3|12553.3|12567.8|12552.8|1
1654273300000|2022-06-03 16:21:40|||||||||1
1654273310000|2022-06-03 16:21:50|||||||||1
1654273330000|2022-06-03 16:22:10|12568.9|12553.9|12568.9|12553.9|12568.9|12553.9|12568.9|12553.9|0
1654273340000|2022-06-03 16:22:20|12569.1|12554.1|12569.4|12554.4|12569.4|12554.4|12569.1|12554.1|0
1654273350000|2022-06-03 16:22:30|12570.1|12555.1|12569.2|12554.2|12571.1|12556.1|12569.2|12554.2|7
1654273360000|2022-06-03 16:22:40|12569.6|12554.6|12569.6|12554.6|12569.6|12554.6|12569.6|12554.6|1
1654273370000|2022-06-03 16:22:50|||||||||1
1654273380000|2022-06-03 16:23:00|12569.5|12554.5|12569.6|12554.6|12570|12555|12569.5|12554.5|1
1654273390000|2022-06-03 16:23:10|12569.1|12554.1|12568.7|12553.7|12569.1|12554.1|12568.7|12553.7|0
1654273400000|2022-06-03 16:23:20|12570|12555|12570|12555|12570|12555|12570|12555|0
1654273410000|2022-06-03 16:23:30|12570.4|12555.4|12572.9|12557.9|12572.9|12557.9|12570.4|12555.4|5
1654273420000|2022-06-03 16:23:40|12573.2|12558.2|12574.2|12559.2|12574.2|12559.2|12573.2|12558.2|2
1654273430000|2022-06-03 16:23:50|12574.4|12559.4|12576.4|12561.4|12576.6|12561.6|12574.4|12559.4|4
1654273440000|2022-06-03 16:24:00|12577.1|12562.1|12577.7|12562.7|12577.7|12562.7|12577.1|12562.1|1
1654273450000|2022-06-03 16:24:10|12577.9|12562.9|12579.4|12564.4|12579.4|12564.4|12577.9|12562.9|1
1654273470000|2022-06-03 16:24:30|12579.9|12564.9|12579.9|12564.9|12579.9|12564.9|12579.9|12564.9|0
1654273480000|2022-06-03 16:24:40|12580.4|12565.4|12580.2|12565.2|12580.4|12565.4|12580.2|12565.2|1
1654273490000|2022-06-03 16:24:50|12580.5|12565.5|12571.9|12556.9|12580.5|12565.5|12571.9|12556.9|2
1654273500000|2022-06-03 16:25:00|12571.5|12556.5|12569.5|12554.5|12572.2|12557.2|12569|12554|5
1654273510000|2022-06-03 16:25:10|12570.5|12555.5|12571|12556|12571|12556|12570.5|12555.5|1
1654273520000|2022-06-03 16:25:20|12571.1|12556.1|12572.2|12557.2|12573.7|12558.7|12571.1|12556.1|1
1654273530000|2022-06-03 16:25:30|12571.7|12556.7|12571.7|12556.7|12571.7|12556.7|12571.7|12556.7|0
1654273540000|2022-06-03 16:25:40|12571.9|12556.9|12571.7|12556.7|12571.9|12556.9|12571.7|12556.7|0
1654273550000|2022-06-03 16:25:50|12570.1|12555.1|12573.4|12548.4|12573.4|12555.1|12569.4|12548.4|2
1654273580000|2022-06-03 16:26:20|12568.6|12553.6|12567.2|12552.2|12568.6|12553.6|12567.2|12552.2|3
1654273600000|2022-06-03 16:26:40|12567.7|12552.7|12567.3|12552.3|12567.7|12552.7|12567.3|12552.3|0
1654273610000|2022-06-03 16:26:50|12567.2|12552.2|12564.5|12549.5|12568.8|12553.8|12564.5|12549.5|4
1654273620000|2022-06-03 16:27:00|12564.7|12549.7|12566.1|12551.1|12566.5|12551.5|12564.7|12549.7|8
1654273630000|2022-06-03 16:27:10|12565.8|12550.8|12565.6|12550.6|12565.8|12550.8|12565.6|12550.6|0
1654273640000|2022-06-03 16:27:20|12565.8|12550.8|12565.8|12550.8|12565.8|12550.8|12565.8|12550.8|1
1654273650000|2022-06-03 16:27:30|12565.9|12550.9|12565.8|12550.8|12566.6|12551.6|12565.8|12550.8|0
1654273660000|2022-06-03 16:27:40|12565.9|12550.9|12565.9|12550.9|12565.9|12550.9|12565.9|12550.9|0
1654273670000|2022-06-03 16:27:50|12565.8|12550.8|12565.8|12550.8|12565.8|12550.8|12565.8|12550.8|1
1654273690000|2022-06-03 16:28:10|12566.1|12551.1|12566.3|12551.3|12566.3|12551.3|12566.1|12551.1|1
1654273700000|2022-06-03 16:28:20|12565.6|12550.6|12566.3|12551.3|12566.3|12551.3|12565.6|12550.6|3
1654273710000|2022-06-03 16:28:30|12567|12552|12568|12553|12568.5|12553.5|12567|12552|0
1654273720000|2022-06-03 16:28:40|12568.2|12553.2|12566.9|12551.9|12568.2|12553.2|12566.9|12551.9|1
1654273740000|2022-06-03 16:29:00|12567.4|12552.4|12567.4|12552.4|12567.4|12552.4|12567.4|12552.4|0
1654273750000|2022-06-03 16:29:10|12567.2|12552.2|12567.3|12552.3|12567.3|12552.3|12567.1|12552.1|4
1654273760000|2022-06-03 16:29:20|12567.4|12552.4|12568.3|12553.3|12568.9|12553.9|12567.4|12552.4|1
1654273770000|2022-06-03 16:29:30|12568.1|12553.1|12568.1|12553.1|12568.1|12553.1|12568|12553|0
1654273780000|2022-06-03 16:29:40|12568.3|12553.3|12568.3|12553.3|12568.3|12553.3|12568.3|12553.3|1
1654273790000|2022-06-03 16:29:50|12569.8|12554.8|12568.6|12553.6|12569.8|12554.8|12568.3|12553.3|3
1654273800000|2022-06-03 16:30:00|12568.5|12553.5|12568.5|12553.5|12568.8|12553.8|12568.5|12553.5|1
1654273810000|2022-06-03 16:30:10|12568.1|12553.1|12568.9|12553.9|12568.9|12553.9|12568.1|12553.1|1
1654273820000|2022-06-03 16:30:20|12568.8|12553.8|12568.6|12553.6|12568.8|12553.8|12568.6|12553.6|0
1654273830000|2022-06-03 16:30:30|12569.1|12554.1|12569.1|12554.1|12569.1|12554.1|12569.1|12554.1|0
1654273840000|2022-06-03 16:30:40|12569.5|12554.5|12569|12554|12569.5|12554.5|12569|12554|1
1654273850000|2022-06-03 16:30:50|12569.1|12554.1|12569.1|12554.1|12569.1|12554.1|12569.1|12554.1|0
1654273860000|2022-06-03 16:31:00|12569.5|12554.5|12567.5|12552.5|12569.7|12554.7|12567|12552|38
1654273870000|2022-06-03 16:31:10|12567.1|12552.1|12560.9|12545.9|12567.1|12552.1|12560.9|12545.9|6
1654273880000|2022-06-03 16:31:20|12560.8|12545.8|12560.8|12545.8|12561.3|12546.3|12560.8|12545.8|0
1654273890000|2022-06-03 16:31:30|12561.3|12546.3|12564|12549|12565.2|12550.2|12560.8|12545.8|3
1654273900000|2022-06-03 16:31:40|12564.1|12549.1|12564|12549|12565|12550|12564|12549|2
1654273910000|2022-06-03 16:31:50|12563.5|12548.5|12555|12540|12563.5|12548.5|12553.9|12538.9|14
1654273920000|2022-06-03 16:32:00|12554.8|12539.8|12554.7|12539.7|12554.8|12539.8|12554.7|12539.7|0
1654273930000|2022-06-03 16:32:10|12554.2|12539.2|12554.3|12539.3|12554.3|12539.3|12554.2|12539.2|0
1654273940000|2022-06-03 16:32:20|12554.8|12539.8|12551.8|12536.8|12555.9|12540.9|12551.5|12536.5|3
1654273950000|2022-06-03 16:32:30|12557.5|12542.5|12560.3|12545.3|12560.3|12545.3|12557.5|12542.5|6
1654273960000|2022-06-03 16:32:40|12558.7|12543.7|12558.7|12543.7|12558.7|12543.7|12558.7|12543.7|0
1654273980000|2022-06-03 16:33:00|12560|12545|12557.3|12542.3|12560.7|12545.7|12557.3|12542.3|4
1654273990000|2022-06-03 16:33:10|12558.3|12543.3|12552.1|12537.1|12558.3|12543.3|12551.6|12536.6|5
1654274000000|2022-06-03 16:33:20|12551.8|12536.8|12551.6|12536.6|12553|12538|12550.8|12535.8|3
1654274010000|2022-06-03 16:33:30|12552.3|12537.3|12552.8|12537.8|12553.2|12538.2|12552.3|12537.3|38
1654274020000|2022-06-03 16:33:40|12552.5|12537.5|12545.4|12530.4|12552.9|12537.9|12545.4|12530.4|7
1654274030000|2022-06-03 16:33:50|12546.1|12531.1|12546.1|12531.1|12547.7|12532.7|12545.9|12530.9|10
1654274040000|2022-06-03 16:34:00|12546.4|12531.4|12548.6|12533.6|12548.6|12533.6|12546.4|12531.4|5
1654274050000|2022-06-03 16:34:10|12548.9|12533.9|12548.7|12533.7|12549|12534|12548.7|12533.7|0
1654274060000|2022-06-03 16:34:20|12549|12534|12549.5|12534.5|12549.9|12534.9|12549|12534|1
1654274070000|2022-06-03 16:34:30|12549.7|12534.7|12554.6|12539.6|12555.3|12540.3|12549.7|12534.7|11
1654274080000|2022-06-03 16:34:40|12553.6|12538.6|12553.6|12538.6|12553.6|12538.6|12553.6|12538.6|0
1654274090000|2022-06-03 16:34:50|12552.4|12537.4|12550.6|12535.6|12552.4|12537.4|12550.6|12535.6|0
1654274100000|2022-06-03 16:35:00|12550.4|12535.4|12552.3|12537.3|12553.3|12538.3|12550.1|12535.1|1
1654274110000|2022-06-03 16:35:10|12551.5|12536.5|12553.3|12538.3|12554|12539|12551.5|12536.5|0
1654274120000|2022-06-03 16:35:20|12554|12539|12552|12537|12554.2|12539.2|12552|12537|2
1654274130000|2022-06-03 16:35:30|12551.9|12536.9|12551.9|12536.9|12551.9|12536.9|12551.9|12536.9|0
1654274140000|2022-06-03 16:35:40|12552.4|12537.4|12546.4|12531.4|12552.4|12537.4|12545.7|12530.7|1
1654274150000|2022-06-03 16:35:50|12545.8|12530.8|12545.5|12530.5|12546|12531|12545.5|12530.5|1
1654274160000|2022-06-03 16:36:00|12546|12531|12546.2|12531.2|12546.7|12531.7|12546|12531|2
1654274180000|2022-06-03 16:36:20|12545.9|12530.9|12539.2|12524.2|12545.9|12530.9|12539.2|12524.2|3
1654274190000|2022-06-03 16:36:30|12538.8|12523.8|12537|12522|12539.2|12524.2|12537|12522|9
1654274200000|2022-06-03 16:36:40|12537.3|12522.3|12539.8|12524.8|12539.8|12524.8|12537.3|12522.3|3
1654274210000|2022-06-03 16:36:50|12539.9|12524.9|12540.4|12525.4|12540.4|12525.4|12539.4|12524.4|1
1654274220000|2022-06-03 16:37:00|12540.6|12525.6|12540.7|12525.7|12540.7|12525.7|12540.6|12525.6|3
1654274230000|2022-06-03 16:37:10|||||||||1
1654274240000|2022-06-03 16:37:20|12540.9|12525.9|12541.5|12526.5|12541.5|12526.5|12540.4|12525.4|0
1654274250000|2022-06-03 16:37:30|12541.9|12526.9|12538.7|12523.7|12541.9|12526.9|12538.7|12523.7|1
1654274260000|2022-06-03 16:37:40|12537.6|12522.6|12537.1|12522.1|12537.8|12522.8|12537.1|12522.1|1
1654274270000|2022-06-03 16:37:50|12537.2|12522.2|12536.9|12521.9|12537.2|12522.2|12536.9|12521.9|1
1654274280000|2022-06-03 16:38:00|12536|12521|12537.2|12522.2|12537.2|12522.2|12536|12521|1
1654274290000|2022-06-03 16:38:10|12537.1|12522.1|12529.9|12514.9|12537.2|12522.2|12529.9|12514.9|3
1654274300000|2022-06-03 16:38:20|12530.3|12515.3|12530.7|12515.7|12530.7|12515.7|12530.3|12515.3|2
1654274310000|2022-06-03 16:38:30|12529.6|12514.6|12526.6|12511.6|12529.6|12514.6|12526.6|12511.6|13
1654274320000|2022-06-03 16:38:40|12526.7|12511.7|12524.3|12509.3|12526.7|12511.7|12524.3|12509.3|7
1654274330000|2022-06-03 16:38:50|12523.9|12508.9|12524.6|12509.6|12524.6|12509.6|12523.9|12508.9|1
1654274340000|2022-06-03 16:39:00|12525.3|12510.3|12519.3|12504.3|12526.2|12511.2|12519.3|12504.3|12
1654274350000|2022-06-03 16:39:10|12519|12504|12518|12503|12519|12504|12518|12503|0
1654274360000|2022-06-03 16:39:20|12517.8|12502.8|12532.8|12507.8|12532.8|12507.8|12517.8|12501.4|1
1654274370000|2022-06-03 16:39:30|12533.8|12508.8|12534.1|12509.1|12534.1|12513.3|12528.3|12507.9|1
1654274380000|2022-06-03 16:39:40|12534.4|12509.4|12530.5|12515.5|12534.4|12516.3|12529.4|12509.4|1
1654274390000|2022-06-03 16:39:50|12531.1|12516.1|12537.1|12512.1|12537.1|12517.2|12531.1|12512.1|2
1654274400000|2022-06-03 16:40:00|12537.3|12512.3|12533.1|12518.1|12537.5|12518.2|12532.4|12512.3|0
1654274410000|2022-06-03 16:40:10|12534.4|12519.4|12537.9|12522.9|12538.6|12523.6|12533.9|12518.9|6
1654274420000|2022-06-03 16:40:20|12543.4|12518.4|12537.6|12522.6|12543.4|12522.6|12537.6|12517.7|0
1654274430000|2022-06-03 16:40:30|12537.2|12522.2|12542.4|12517.4|12544.1|12523.1|12536|12517|0
1654274440000|2022-06-03 16:40:40|12542|12517|12536.9|12521.9|12542|12521.9|12536.9|12517|0
1654274450000|2022-06-03 16:40:50|12536.7|12521.7|12541.4|12526.4|12545.3|12526.4|12536.4|12517.4|1
1654274460000|2022-06-03 16:41:00|12541.6|12526.6|12541.7|12526.7|12541.7|12526.7|12541.6|12526.6|0
1654274490000|2022-06-03 16:41:30|||||||||1
1654274500000|2022-06-03 16:41:40|12541.4|12526.4|12541.7|12526.7|12541.7|12526.7|12541.4|12526.4|4
1654274510000|2022-06-03 16:41:50|12542.2|12527.2|12542.6|12527.6|12542.6|12527.6|12542.1|12527.1|5
1654274520000|2022-06-03 16:42:00|12542.5|12527.5|12528.4|12513.4|12542.5|12527.5|12528.4|12513.4|10
1654274580000|2022-06-03 16:43:00|12529.5|12514.5|12538.2|12523.2|12542.2|12523.2|12529.5|12514.5|5
1654274590000|2022-06-03 16:43:10|12537.3|12522.3|12536.1|12521.1|12537.5|12522.5|12536.1|12521.1|0
1654274600000|2022-06-03 16:43:20|12535.4|12520.4|12535.4|12520.4|12535.4|12520.4|12535.4|12520.4|2
1654274610000|2022-06-03 16:43:30|12535.8|12520.8|12535.8|12520.8|12535.8|12520.8|12535.8|12520.8|0
1654274630000|2022-06-03 16:43:50|12534.1|12519.1|12534.1|12519.1|12534.1|12519.1|12534.1|12519.1|0
1654274670000|2022-06-03 16:44:30|12534.4|12519.4|12540.8|12525.8|12540.8|12525.8|12534.3|12519.3|10
1654274680000|2022-06-03 16:44:40|||||||||1
1654274690000|2022-06-03 16:44:50|12537.7|12522.7|12534.8|12519.8|12537.7|12522.7|12534.8|12519.8|1
1654274700000|2022-06-03 16:45:00|12534.7|12519.7|12529.8|12514.8|12534.7|12519.7|12529.8|12514.8|6
1654274710000|2022-06-03 16:45:10|12529.6|12514.6|12529.2|12514.2|12529.6|12514.6|12529.2|12514.2|0
1654274730000|2022-06-03 16:45:30|12530.3|12515.3|12530|12515|12530.8|12515.8|12529.5|12514.5|10
1654274740000|2022-06-03 16:45:40|12529.7|12514.7|12529.7|12514.7|12530.7|12515.7|12527|12512|6
1654274750000|2022-06-03 16:45:50|12527.9|12512.9|12530.9|12515.9|12530.9|12515.9|12527.9|12512.9|1
1654274760000|2022-06-03 16:46:00|||||||||1
1654274770000|2022-06-03 16:46:10|12530.4|12515.4|12530.9|12515.9|12531.6|12516.6|12530.4|12515.4|0
1654274780000|2022-06-03 16:46:20|12530.7|12515.7|12531.2|12516.2|12531.2|12516.2|12530.7|12515.7|0
1654274790000|2022-06-03 16:46:30|12534|12519|12538.4|12523.4|12547.5|12523.4|12534|12510|1
1654274800000|2022-06-03 16:46:40|12538.7|12523.7|12538.7|12523.7|12538.7|12523.7|12538.7|12523.7|0
1654274810000|2022-06-03 16:46:50|12540.4|12525.4|12541|12526|12541|12526|12540.4|12525.4|0
1654274820000|2022-06-03 16:47:00|12540.4|12525.4|12541.3|12526.3|12541.3|12526.3|12540.4|12525.4|0
1654274830000|2022-06-03 16:47:10|12541.5|12526.5|12541.8|12526.8|12541.8|12526.8|12541.5|12526.5|0
1654274840000|2022-06-03 16:47:20|12541.5|12526.5|12541.8|12526.8|12541.8|12526.8|12541.5|12526.5|3
1654274850000|2022-06-03 16:47:30|12542|12527|12541.7|12526.7|12542|12527|12541.7|12526.7|1
1654274860000|2022-06-03 16:47:40|12542|12527|12542.7|12527.7|12542.7|12527.7|12542|12527|1
1654274870000|2022-06-03 16:47:50|12542.3|12527.3|12541.6|12526.6|12542.3|12527.3|12541.6|12526.6|1
1654274880000|2022-06-03 16:48:00|12541.2|12526.2|12543.4|12528.4|12543.4|12528.4|12541.2|12526.2|4
1654274890000|2022-06-03 16:48:10|12543.6|12528.6|12541.6|12526.6|12543.6|12528.6|12541.6|12526.6|4
1654274900000|2022-06-03 16:48:20|||||||||2
1654274910000|2022-06-03 16:48:30|12541.4|12526.4|12541.4|12526.4|12541.4|12526.4|12541.1|12526.1|2
1654274920000|2022-06-03 16:48:40|||||||||2
1654274940000|2022-06-03 16:49:00|12542.5|12527.5|12542.6|12527.6|12542.8|12527.8|12542.5|12527.5|1
1654274960000|2022-06-03 16:49:20|||||||||3
1654274970000|2022-06-03 16:49:30|12543.3|12528.3|12543.1|12528.1|12543.3|12528.3|12543.1|12528.1|1
1654274980000|2022-06-03 16:49:40|12543|12528|12543|12528|12543|12528|12543|12528|0
1654274990000|2022-06-03 16:49:50|12540.9|12525.9|12536.1|12521.1|12540.9|12525.9|12536.1|12515.9|1
1654275000000|2022-06-03 16:50:00|12535.9|12520.9|12535.5|12520.5|12535.9|12520.9|12535.4|12520.4|1
1654275010000|2022-06-03 16:50:10|12535.3|12520.3|12534.6|12519.6|12535.3|12520.3|12534.6|12519.6|0
1654275020000|2022-06-03 16:50:20|12535|12520|12534.8|12519.8|12535|12520|12534.8|12519.8|1
1654275030000|2022-06-03 16:50:30|12535.5|12520.5|12535.5|12520.5|12535.5|12520.5|12535.5|12520.5|0
1654275050000|2022-06-03 16:50:50|||||||||1
1654275060000|2022-06-03 16:51:00|12535.2|12520.2|12535.2|12520.2|12535.2|12520.2|12535.2|12520.2|0
1654275070000|2022-06-03 16:51:10|12535.5|12520.5|12541|12526|12541|12526|12535.5|12520.5|10
1654275080000|2022-06-03 16:51:20|12542.7|12527.7|12542.7|12527.7|12542.7|12527.7|12542.7|12527.7|1
1654275090000|2022-06-03 16:51:30|12542.3|12527.3|12542.3|12527.3|12542.3|12527.3|12542.3|12527.3|0
1654275110000|2022-06-03 16:51:50|12542.8|12527.8|12543.3|12528.3|12543.3|12528.3|12542.8|12527.8|0
1654275120000|2022-06-03 16:52:00|||||||||1
1654275130000|2022-06-03 16:52:10|12543|12528|12543|12528|12543|12528|12543|12528|1
1654275150000|2022-06-03 16:52:30|12543.7|12528.7|12544|12529|12544|12529|12543.7|12528.7|6
1654275160000|2022-06-03 16:52:40|12543.5|12528.5|12553.1|12538.1|12553.1|12538.1|12543.5|12528.5|8
1654275170000|2022-06-03 16:52:50|12553.9|12538.9|12555.4|12540.4|12555.9|12540.9|12553.7|12538.7|2
1654275180000|2022-06-03 16:53:00|12554.9|12539.9|12557.2|12542.2|12557.2|12542.2|12553.9|12538.9|11
1654275190000|2022-06-03 16:53:10|12556.8|12541.8|12557|12542|12557|12542|12556.8|12541.8|1
1654275200000|2022-06-03 16:53:20|12556.1|12541.1|12551.5|12536.5|12556.1|12541.1|12550.3|12535.3|1
1654275210000|2022-06-03 16:53:30|12550.8|12535.8|12550.8|12535.8|12550.8|12535.8|12550.8|12535.8|0
1654275230000|2022-06-03 16:53:50|||||||||1
1654275240000|2022-06-03 16:54:00|12551.1|12536.1|12550.5|12535.5|12551.1|12536.1|12550.5|12535.5|1
1654275250000|2022-06-03 16:54:10|12549.5|12534.5|12551.2|12536.2|12551.2|12536.2|12549.5|12534.5|6
1654275260000|2022-06-03 16:54:20|12548.2|12533.2|12548.1|12533.1|12548.2|12533.2|12548.1|12533.1|1
1654275300000|2022-06-03 16:55:00|12547.6|12532.6|12547.4|12532.4|12547.6|12532.6|12547.4|12532.4|1
1654275310000|2022-06-03 16:55:10|12547.1|12532.1|12545.2|12530.2|12547.6|12532.6|12545.2|12530.2|1
1654275320000|2022-06-03 16:55:20|12545|12530|12545.8|12530.8|12545.8|12530.8|12543|12528|19
1654275330000|2022-06-03 16:55:30|12546.2|12531.2|12546.9|12531.9|12547.1|12532.1|12546.1|12531.1|0
1654275340000|2022-06-03 16:55:40|12547.1|12532.1|12548.2|12533.2|12548.2|12533.2|12547.1|12532.1|3
1654275350000|2022-06-03 16:55:50|12550.2|12535.2|12550.2|12535.2|12550.2|12535.2|12550.2|12535.2|1
1654275360000|2022-06-03 16:56:00|12551.1|12536.1|12550.2|12535.2|12551.1|12536.1|12550.2|12535.2|2
1654275370000|2022-06-03 16:56:10|12550.5|12535.5|12551.9|12536.9|12551.9|12536.9|12550.5|12535.5|0
1654275390000|2022-06-03 16:56:30|12552.2|12537.2|12552.2|12537.2|12552.2|12537.2|12552.2|12537.2|0
1654275410000|2022-06-03 16:56:50|||||||||1
1654275420000|2022-06-03 16:57:00|12553.2|12538.2|12554.1|12539.1|12555.2|12540.2|12553.2|12538.2|3
1654275430000|2022-06-03 16:57:10|12555.1|12540.1|12552.1|12537.1|12556.1|12541.1|12551.8|12536.8|1
1654275450000|2022-06-03 16:57:30|12551.9|12536.9|12551.9|12536.9|12551.9|12536.9|12551.9|12536.9|0
1654275470000|2022-06-03 16:57:50|12551.6|12536.6|12551.4|12536.4|12551.6|12536.6|12551.4|12536.4|1
1654275480000|2022-06-03 16:58:00|12551.9|12536.9|12544.9|12529.9|12551.9|12536.9|12544.4|12529.4|9
1654275490000|2022-06-03 16:58:10|12545|12530|12545|12530|12545|12530|12545|12530|1
1654275500000|2022-06-03 16:58:20|12546.9|12531.9|12546.9|12531.9|12546.9|12531.9|12546.9|12531.9|2
1654275510000|2022-06-03 16:58:30|12547.1|12532.1|12554.2|12539.2|12554.6|12539.6|12547.1|12532.1|0
1654275520000|2022-06-03 16:58:40|12553.2|12538.2|12551.3|12536.3|12553.2|12538.2|12549.8|12534.8|1
1654275530000|2022-06-03 16:58:50|12550.8|12535.8|12560.5|12535.5|12560.5|12535.8|12550.3|12534.5|3
1654275540000|2022-06-03 16:59:00|12561.5|12536.5|12557.9|12542.9|12561.5|12543.9|12549.9|12534.9|3
1654275560000|2022-06-03 16:59:20|12559.8|12544.8|12559.8|12544.8|12559.8|12544.8|12559.8|12544.8|1
1654275570000|2022-06-03 16:59:30|12560|12545|12560|12545|12560|12545|12560|12545|0
1654275580000|2022-06-03 16:59:40|12559.8|12544.8|12560.3|12545.3|12560.3|12545.3|12559.8|12544.8|2
1654275590000|2022-06-03 16:59:50|12561|12546|12557.2|12542.2|12565.2|12550.2|12557.2|12542.2|30
1654275600000|2022-06-03 17:00:00|12558.1|12543.1|12553.5|12538.5|12558.1|12543.1|12553.5|12538.5|10
1654275610000|2022-06-03 17:00:10|12553.8|12538.8|12553.8|12538.8|12553.8|12538.8|12553.8|12538.8|0
1654275620000|2022-06-03 17:00:20|12553|12538|12552|12537|12553|12538|12552|12537|0
1654275630000|2022-06-03 17:00:30|12552.1|12537.1|12551.4|12536.4|12552.1|12537.1|12551.3|12536.3|3
1654275640000|2022-06-03 17:00:40|12551.8|12536.8|12552.4|12537.4|12552.4|12537.4|12551.6|12536.6|1
1654275650000|2022-06-03 17:00:50|12550.9|12535.9|12550.6|12535.6|12550.9|12535.9|12550.6|12535.6|0
1654275660000|2022-06-03 17:01:00|12549.8|12534.8|12549.4|12534.4|12549.8|12534.8|12549.4|12534.4|2
1654275670000|2022-06-03 17:01:10|12549.6|12534.6|12550.9|12535.9|12551.4|12536.4|12549.6|12534.6|0
1654275680000|2022-06-03 17:01:20|12550.1|12535.1|12551.4|12536.4|12551.4|12536.4|12550.1|12535.1|1
1654275690000|2022-06-03 17:01:30|12550.7|12535.7|12551.9|12536.9|12551.9|12536.9|12550.7|12535.7|0
1654275700000|2022-06-03 17:01:40|12551.2|12536.2|12550.9|12535.9|12551.2|12536.2|12550.9|12535.9|2
1654275710000|2022-06-03 17:01:50|12551.4|12536.4|12549.9|12534.9|12551.7|12536.7|12548.7|12533.7|0
1654275720000|2022-06-03 17:02:00|12549.2|12534.2|12554.8|12539.8|12555.2|12540.2|12549.2|12534.2|1
1654275730000|2022-06-03 17:02:10|12555.2|12540.2|12555.8|12540.8|12555.8|12540.8|12555.2|12540.2|11
1654275760000|2022-06-03 17:02:40|12557.2|12542.2|12557.2|12542.2|12557.2|12542.2|12557.2|12542.2|0
1654275770000|2022-06-03 17:02:50|12557.5|12542.5|12552.7|12537.7|12557.5|12542.5|12552.7|12537.7|7
1654275780000|2022-06-03 17:03:00|12552.3|12537.3|12552.3|12537.3|12552.3|12537.3|12552.3|12537.3|0
1654275790000|2022-06-03 17:03:10|12551.3|12536.3|12546.2|12531.2|12551.3|12536.3|12546|12531|2
1654275800000|2022-06-03 17:03:20|12546.3|12531.3|12545.7|12530.7|12546.3|12531.3|12545.7|12530.7|0
1654275820000|2022-06-03 17:03:40|12545.6|12530.6|12545.9|12530.9|12545.9|12530.9|12545.3|12530.3|3
1654275830000|2022-06-03 17:03:50|12545.7|12530.7|12545|12530|12545.7|12530.7|12545|12530|4
1654275840000|2022-06-03 17:04:00|12543.6|12528.6|12543.6|12528.6|12543.6|12528.6|12543.6|12528.6|0
1654275850000|2022-06-03 17:04:10|12542.6|12527.6|12541.9|12526.9|12542.6|12527.6|12541.9|12526.9|0
1654275860000|2022-06-03 17:04:20|||||||||1
1654275880000|2022-06-03 17:04:40|12541.6|12526.6|12539.9|12524.9|12541.6|12526.6|12539.9|12524.9|2
1654275890000|2022-06-03 17:04:50|12540.2|12525.2|12540.2|12525.2|12540.2|12525.2|12540.2|12525.2|6
1654275900000|2022-06-03 17:05:00|12540.1|12525.1|12540.4|12525.4|12540.4|12525.4|12539.5|12524.5|2
1654275910000|2022-06-03 17:05:10|12541|12526|12536.8|12521.8|12541|12526|12536.8|12521.8|12
1654275920000|2022-06-03 17:05:20|12537|12522|12537|12522|12537|12522|12536.8|12521.8|4
1654275930000|2022-06-03 17:05:30|||||||||1
1654275940000|2022-06-03 17:05:40|12536.8|12521.8|12536.8|12521.8|12536.8|12521.8|12536.8|12521.8|0
1654275950000|2022-06-03 17:05:50|12536.6|12521.6|12536.5|12521.5|12536.8|12521.8|12536.5|12521.5|2
1654275960000|2022-06-03 17:06:00|12534.4|12519.4|12530.1|12515.1|12534.4|12519.4|12530.1|12515.1|3
1654275970000|2022-06-03 17:06:10|12530.8|12515.8|12532.7|12517.7|12532.7|12517.7|12530.8|12515.8|7
1654275980000|2022-06-03 17:06:20|12533.6|12518.6|12533.6|12518.6|12534.7|12519.7|12533.6|12518.6|1
1654275990000|2022-06-03 17:06:30|12533.9|12518.9|12533.9|12518.9|12533.9|12518.9|12533.9|12518.9|0
1654276000000|2022-06-03 17:06:40|12533.5|12518.5|12533.2|12518.2|12533.5|12518.5|12533.2|12518.2|0
1654276020000|2022-06-03 17:07:00|12533.6|12518.6|12539.7|12524.7|12539.7|12524.7|12533.6|12518.6|3
1654276030000|2022-06-03 17:07:10|12539.4|12524.4|12539.4|12524.4|12539.4|12524.4|12539.4|12524.4|0
1654276040000|2022-06-03 17:07:20|12535.9|12520.9|12536.6|12521.6|12537.3|12522.3|12535.9|12520.9|5
1654276050000|2022-06-03 17:07:30|12536.3|12521.3|12540|12525|12540|12525|12536.3|12521.3|1
1654276060000|2022-06-03 17:07:40|12537.4|12522.4|12534.9|12519.9|12537.4|12522.4|12534.9|12519.9|1
1654276070000|2022-06-03 17:07:50|12534.8|12519.8|12534.9|12519.9|12535.6|12520.6|12534.8|12519.8|0
1654276080000|2022-06-03 17:08:00|12535.6|12520.6|12536.3|12521.3|12536.3|12521.3|12534.4|12519.4|3
1654276100000|2022-06-03 17:08:20|12536.5|12521.5|12536.5|12521.5|12536.5|12521.5|12536.5|12521.5|0
1654276110000|2022-06-03 17:08:30|12536.6|12521.6|12536.6|12521.6|12536.6|12521.6|12536.6|12521.6|3
1654276120000|2022-06-03 17:08:40|12536.8|12521.8|12536.8|12521.8|12536.8|12521.8|12536.8|12521.8|4
1654276130000|2022-06-03 17:08:50|12528.5|12513.5|12528.6|12513.6|12528.6|12513.6|12528.2|12513.2|4
1654276140000|2022-06-03 17:09:00|12528.9|12513.9|12529.4|12514.4|12529.5|12514.5|12528.9|12513.9|0
1654276160000|2022-06-03 17:09:20|12529.5|12514.5|12529.4|12514.4|12529.5|12514.5|12529.4|12514.4|1
1654276170000|2022-06-03 17:09:30|12528.1|12513.1|12519.9|12504.9|12528.1|12513.1|12519.4|12504.4|2
1654276180000|2022-06-03 17:09:40|12520.4|12505.4|12520.1|12505.1|12520.4|12505.4|12518.8|12503.8|10
1654276190000|2022-06-03 17:09:50|12518.8|12503.8|12518.3|12503.3|12518.8|12503.8|12518.3|12503.3|1
1654276200000|2022-06-03 17:10:00|12518.5|12503.5|12523.1|12508.1|12532.1|12511.5|12518.5|12503.5|13
1654276210000|2022-06-03 17:10:10|12525.9|12510.9|12527.2|12512.2|12527.2|12512.2|12525.9|12510.9|1
1654276220000|2022-06-03 17:10:20|12527.3|12512.3|12527.2|12512.2|12528.2|12513.2|12527|12512|2
1654276230000|2022-06-03 17:10:30|12527.1|12512.1|12523.9|12508.9|12527.1|12512.1|12523.9|12508.9|1
1654276250000|2022-06-03 17:10:50|12524|12509|12526.9|12511.9|12526.9|12511.9|12524|12509|0
1654276260000|2022-06-03 17:11:00|12527.2|12512.2|12527.4|12512.4|12527.4|12512.4|12527.1|12512.1|2
1654276270000|2022-06-03 17:11:10|12527.6|12512.6|12527.6|12512.6|12527.6|12512.6|12527.6|12512.6|0
1654276300000|2022-06-03 17:11:40|12527.8|12512.8|12527.8|12512.8|12527.8|12512.8|12527.8|12512.8|0
1654276310000|2022-06-03 17:11:50|12525.1|12510.1|12524.4|12509.4|12525.1|12510.1|12524.4|12509.4|3
1654276320000|2022-06-03 17:12:00|12524.1|12509.1|12523.3|12508.3|12524.1|12509.1|12523.3|12508.3|2
1654276330000|2022-06-03 17:12:10|12522.6|12507.6|12522.8|12507.8|12522.8|12507.8|12522.6|12507.6|0
1654276340000|2022-06-03 17:12:20|12519.3|12504.3|12513.5|12498.5|12519.3|12504.3|12511.9|12492.4|5
1654276350000|2022-06-03 17:12:30|12514|12499|12520.2|12505.2|12521.6|12505.2|12514|12496.6|1
1654276360000|2022-06-03 17:12:40|12519.7|12504.7|12514|12499|12519.7|12504.7|12514|12499|0
1654276370000|2022-06-03 17:12:50|12513.6|12498.6|12514.1|12499.1|12514.1|12499.1|12513.6|12498.6|3
1654276380000|2022-06-03 17:13:00|12511.1|12496.1|12512.9|12497.9|12512.9|12497.9|12511.1|12496.1|1
1654276390000|2022-06-03 17:13:10|12513.1|12498.1|12513.4|12498.4|12513.4|12498.4|12513.1|12498.1|0
1654276400000|2022-06-03 17:13:20|12513.6|12498.6|12516.6|12501.6|12517.6|12502.6|12513.6|12498.6|1
1654276410000|2022-06-03 17:13:30|12516.4|12501.4|12516.4|12501.4|12516.4|12501.4|12516.4|12501.4|1
1654276420000|2022-06-03 17:13:40|12517.4|12502.4|12516.4|12501.4|12517.4|12502.4|12516.4|12501.4|0
1654276430000|2022-06-03 17:13:50|12515.8|12500.8|12514.9|12499.9|12515.8|12500.8|12514.4|12499.4|1
1654276440000|2022-06-03 17:14:00|12513.8|12498.8|12509.4|12494.4|12513.8|12498.8|12509.4|12494.4|12
1654276450000|2022-06-03 17:14:10|12510.3|12495.3|12510.3|12495.3|12510.3|12495.3|12510.3|12495.3|7
1654276460000|2022-06-03 17:14:20|12510.9|12495.9|12511.8|12496.8|12511.8|12496.8|12510.9|12495.9|0
1654276470000|2022-06-03 17:14:30|12511.6|12496.6|12506.8|12491.8|12511.6|12496.6|12506.8|12491.8|7
1654276480000|2022-06-03 17:14:40|12507.1|12492.1|12507.1|12492.1|12507.1|12492.1|12507.1|12492.1|0
1654276490000|2022-06-03 17:14:50|12507.4|12492.4|12504.8|12489.8|12507.4|12492.4|12504.8|12489.8|0
1654276500000|2022-06-03 17:15:00|12503.8|12488.8|12500|12485|12503.8|12488.8|12498.5|12483.5|11
1654276510000|2022-06-03 17:15:10|12500.8|12485.8|12502.8|12487.8|12502.8|12487.8|12500.8|12485.8|0
1654276530000|2022-06-03 17:15:30|12502.5|12487.5|12498.8|12483.8|12502.8|12487.8|12498.8|12483.8|6
1654276550000|2022-06-03 17:15:50|12507.4|12482.4|12498|12483|12510|12488.6|12498|12482.4|3
1654276560000|2022-06-03 17:16:00|12498.4|12483.4|12498|12483|12498.4|12483.4|12498|12483|3
1654276570000|2022-06-03 17:16:10|12497.5|12482.5|12497.5|12482.5|12497.5|12482.5|12497.5|12482.5|2
1654276590000|2022-06-03 17:16:30|12498.5|12483.5|12498.5|12483.5|12498.5|12483.5|12498.5|12483.5|1
1654276600000|2022-06-03 17:16:40|12499.2|12484.2|12499.2|12484.2|12499.2|12484.2|12499.2|12484.2|0
1654276610000|2022-06-03 17:16:50|12493.2|12478.2|12491.5|12476.5|12493.2|12478.2|12491.5|12476.5|15
1654276620000|2022-06-03 17:17:00|12492.6|12477.6|12492.2|12477.2|12493.5|12478.5|12489.1|12474.1|7
1654276630000|2022-06-03 17:17:10|12491.5|12476.5|12492|12477|12492|12477|12491.5|12476.5|0
1654276640000|2022-06-03 17:17:20|12490.3|12475.3|12490.3|12475.3|12490.6|12475.6|12490.3|12475.3|2
1654276650000|2022-06-03 17:17:30|12490.5|12475.5|12490.1|12475.1|12490.5|12475.5|12490|12475|1
1654276660000|2022-06-03 17:17:40|12490.3|12475.3|12492.9|12477.9|12492.9|12477.9|12490.3|12475.3|2
1654276670000|2022-06-03 17:17:50|12492.6|12477.6|12492.6|12477.6|12492.6|12477.6|12492.6|12477.6|2
1654276680000|2022-06-03 17:18:00|12492.2|12477.2|12492.7|12477.7|12492.7|12477.7|12492.2|12477.2|1
1654276690000|2022-06-03 17:18:10|12493.3|12478.3|12495.2|12480.2|12495.2|12480.2|12493.3|12478.3|4
1654276700000|2022-06-03 17:18:20|12494.9|12479.9|12491.8|12476.8|12495|12480|12491.4|12476.4|13
1654276710000|2022-06-03 17:18:30|12490.7|12475.7|12478.8|12463.8|12490.7|12475.7|12477.6|12462.6|38
1654276720000|2022-06-03 17:18:40|12479.2|12464.2|12475|12460|12480.6|12465.6|12474.1|12459.1|1
1654276730000|2022-06-03 17:18:50|12479.8|12464.8|12480.6|12465.6|12481.8|12466.8|12479.8|12464.8|2
1654276740000|2022-06-03 17:19:00|12480.8|12465.8|12480.9|12465.9|12480.9|12465.9|12477.8|12462.8|37
1654276750000|2022-06-03 17:19:10|12481.1|12466.1|12480.6|12465.6|12481.7|12466.7|12480.6|12465.6|10
1654276760000|2022-06-03 17:19:20|12480.5|12465.5|12485.9|12470.9|12489|12474|12480.5|12465.5|2
1654276770000|2022-06-03 17:19:30|12485.4|12470.4|12485.2|12470.2|12485.5|12470.5|12484.3|12469.3|5
1654276780000|2022-06-03 17:19:40|12484.4|12469.4|12485.1|12470.1|12486.4|12471.4|12484.4|12469.4|4
1654276790000|2022-06-03 17:19:50|12484.4|12469.4|12484.4|12469.4|12484.7|12469.7|12484|12469|2
1654276800000|2022-06-03 17:20:00|12484.6|12469.6|12484.8|12469.8|12484.8|12469.8|12484.6|12469.6|1
1654276820000|2022-06-03 17:20:20|12479.2|12464.2|12476.6|12461.6|12481.9|12464.2|12475.6|12456.9|4
1654276830000|2022-06-03 17:20:30|12476.3|12461.3|12476.3|12461.3|12476.3|12461.3|12476.3|12461.3|1
1654276840000|2022-06-03 17:20:40|12476.8|12461.8|12483.5|12468.5|12483.5|12468.5|12476.7|12461.7|6
1654276850000|2022-06-03 17:20:50|12483.3|12468.3|12485.5|12470.5|12485.5|12470.5|12483.3|12468.3|3
1654276860000|2022-06-03 17:21:00|12485.9|12470.9|12486.8|12471.8|12487.1|12472.1|12483.6|12468.6|4
1654276880000|2022-06-03 17:21:20|12486.7|12471.7|12490|12475|12490|12475|12486.7|12471.7|6
1654276890000|2022-06-03 17:21:30|12490.7|12475.7|12493.4|12478.4|12493.6|12478.6|12490.7|12475.7|0
1654276900000|2022-06-03 17:21:40|12491.7|12476.7|12492.1|12477.1|12492.1|12477.1|12491.7|12476.7|0
1654276910000|2022-06-03 17:21:50|12491.7|12476.7|12493.9|12478.9|12498.9|12478.9|12491.7|12473.2|15
1654276920000|2022-06-03 17:22:00|||||||||2
1654276940000|2022-06-03 17:22:20|||||||||2
1654276950000|2022-06-03 17:22:30|12494.1|12479.1|12493.4|12478.4|12494.1|12479.1|12492.6|12477.6|1
1654276960000|2022-06-03 17:22:40|12493.3|12478.3|12495.1|12480.1|12495.1|12480.1|12492.9|12477.9|0
1654276970000|2022-06-03 17:22:50|12494.8|12479.8|12498.4|12483.4|12498.5|12483.5|12494.8|12479.8|3
1654276980000|2022-06-03 17:23:00|12498.5|12483.5|12501.2|12486.2|12501.2|12486.2|12498.5|12483.5|5
1654276990000|2022-06-03 17:23:10|12501|12486|12502|12487|12502|12487|12501|12486|0
1654277010000|2022-06-03 17:23:30|12501.7|12486.7|12502.7|12487.7|12502.7|12487.7|12501.7|12486.7|1
1654277020000|2022-06-03 17:23:40|12502.2|12487.2|12502.7|12487.7|12502.7|12487.7|12500.2|12485.2|2
1654277030000|2022-06-03 17:23:50|12501.5|12486.5|12501.5|12486.5|12501.5|12486.5|12501.5|12486.5|1
1654277040000|2022-06-03 17:24:00|12502.4|12487.4|12502.2|12487.2|12502.5|12487.5|12502.2|12487.2|4
1654277050000|2022-06-03 17:24:10|12502.9|12487.9|12504|12489|12504|12489|12502.9|12487.9|3
1654277060000|2022-06-03 17:24:20|||||||||1
1654277080000|2022-06-03 17:24:40|12504.3|12489.3|12504.3|12489.3|12504.3|12489.3|12504.3|12489.3|0
1654277090000|2022-06-03 17:24:50|12504|12489|12503.8|12488.8|12504|12489|12503.8|12488.8|1
1654277100000|2022-06-03 17:25:00|12504.2|12489.2|12503.7|12488.7|12506.7|12491.7|12502.2|12487.2|6
1654277110000|2022-06-03 17:25:10|12504.4|12489.4|12502.5|12487.5|12505.5|12490.5|12502.5|12487.5|5
1654277120000|2022-06-03 17:25:20|12502.6|12487.6|12506.6|12481.6|12508.8|12487.6|12502.5|12481.6|7
1654277130000|2022-06-03 17:25:30|12506.1|12481.1|12506.1|12481.1|12506.1|12487|12500.5|12481.1|0
1654277140000|2022-06-03 17:25:40|12505.8|12480.8|12500.8|12485.8|12505.8|12485.8|12500.6|12480.8|0
1654277150000|2022-06-03 17:25:50|12501.2|12486.2|12501.4|12486.4|12501.4|12486.4|12501|12486|3
1654277160000|2022-06-03 17:26:00|12501.2|12486.2|12503.4|12488.4|12503.9|12488.9|12501.2|12486.2|5
1654277170000|2022-06-03 17:26:10|12503|12488|12500.3|12485.3|12503.2|12488.2|12500.3|12485.3|5
1654277220000|2022-06-03 17:27:00|12500.9|12485.9|12500.9|12485.9|12500.9|12485.9|12500.9|12485.9|1
1654277240000|2022-06-03 17:27:20|12501.6|12486.6|12505|12490|12505|12490|12501.5|12486.5|10
1654277250000|2022-06-03 17:27:30|12505.4|12490.4|12504.6|12489.6|12505.4|12490.4|12504.6|12489.6|12
1654277260000|2022-06-03 17:27:40|12505|12490|12505.3|12490.3|12505.3|12490.3|12505|12490|0
1654277270000|2022-06-03 17:27:50|12505.5|12490.5|12504.5|12489.5|12505.5|12490.5|12504.5|12489.5|1
1654277280000|2022-06-03 17:28:00|12507|12492|12510|12495|12510|12495|12506.9|12491.9|3
1654277290000|2022-06-03 17:28:10|12509.7|12494.7|12509.7|12494.7|12509.7|12494.7|12509.7|12494.7|0
1654277300000|2022-06-03 17:28:20|12510.1|12495.1|12515.6|12490.6|12515.6|12495.1|12510.1|12490.6|1
1654277310000|2022-06-03 17:28:30|12516|12491|12516|12491|12516|12491|12516|12491|1
1654277320000|2022-06-03 17:28:40|12515.9|12490.9|12510.4|12495.4|12515.9|12495.4|12510.4|12490.9|0
1654277330000|2022-06-03 17:28:50|12510.3|12495.3|12510.3|12495.3|12510.8|12495.8|12510.1|12495.1|11
1654277340000|2022-06-03 17:29:00|12509.9|12494.9|12509.8|12494.8|12509.9|12494.9|12509.8|12494.8|2
1654277350000|2022-06-03 17:29:10|12509.1|12494.1|12508.6|12493.6|12509.1|12494.1|12508.6|12493.6|0
1654277360000|2022-06-03 17:29:20|12505.6|12490.6|12506.9|12491.9|12506.9|12491.9|12505.6|12490.6|1
1654277370000|2022-06-03 17:29:30|12504.7|12489.7|12505.2|12490.2|12505.2|12490.2|12504.7|12489.7|0
1654277380000|2022-06-03 17:29:40|12500.9|12485.9|12497.8|12482.8|12500.9|12485.9|12497.8|12482.8|1
1654277390000|2022-06-03 17:29:50|12497.4|12482.4|12497.1|12482.1|12497.9|12482.9|12497.1|12482.1|9
1654277400000|2022-06-03 17:30:00|12496.7|12481.7|12494.3|12479.3|12497.8|12482.8|12493.8|12478.8|14
1654277410000|2022-06-03 17:30:10|12494.8|12479.8|12493|12478|12496|12481|12493|12478|3
1654277420000|2022-06-03 17:30:20|12494.8|12479.8|12495.5|12480.5|12495.5|12480.5|12494.8|12479.8|3
1654277430000|2022-06-03 17:30:30|12495.8|12480.8|12497.9|12482.9|12497.9|12482.9|12495.1|12480.1|4
1654277440000|2022-06-03 17:30:40|12497.5|12482.5|12497.8|12482.8|12498.3|12483.3|12497.5|12482.5|17
1654277450000|2022-06-03 17:30:50|12498.1|12483.1|12498.7|12483.7|12498.7|12483.7|12498.1|12483.1|0
1654277460000|2022-06-03 17:31:00|12498.4|12483.4|12499.9|12484.9|12499.9|12484.9|12497.1|12482.1|1
1654277480000|2022-06-03 17:31:20|12499.2|12484.2|12499.2|12484.2|12499.2|12484.2|12499.2|12484.2|3
1654277490000|2022-06-03 17:31:30|12498.2|12483.2|12501.2|12486.2|12507.9|12488.2|12495.1|12480.1|14
1654277500000|2022-06-03 17:31:40|12501.1|12486.1|12500.8|12485.8|12501.1|12486.1|12500.2|12485.2|8
1654277510000|2022-06-03 17:31:50|12500.6|12485.6|12497.7|12482.7|12500.6|12485.6|12497.7|12482.7|9
1654277520000|2022-06-03 17:32:00|12498.2|12483.2|12498.2|12483.2|12498.2|12483.2|12498.2|12483.2|2
1654277530000|2022-06-03 17:32:10|12496.2|12481.2|12486.7|12471.7|12496.2|12481.2|12481.7|12464.4|8
1654277550000|2022-06-03 17:32:30|12486.4|12471.4|12485.3|12460.3|12486.7|12471.7|12485.3|12460.3|7
1654277560000|2022-06-03 17:32:40|12486|12461|12479.2|12454.2|12486|12465.1|12477.1|12453.7|6
1654277570000|2022-06-03 17:32:50|12479.7|12454.7|12500.7|12463.2|12500.7|12463.2|12479.7|12454.6|5
1654277580000|2022-06-03 17:33:00|12504|12466.5|12495.6|12470.6|12510.2|12480.5|12495.1|12466.1|8
1654277590000|2022-06-03 17:33:10|12492.1|12477.1|12486.5|12471.5|12492.1|12477.1|12486.5|12471.5|3
1654277600000|2022-06-03 17:33:20|12486.4|12471.4|12485|12470|12487.5|12471.5|12482.7|12460.7|8
1654277610000|2022-06-03 17:33:30|||||||||1
1654277630000|2022-06-03 17:33:50|12484.8|12469.8|12486.4|12471.4|12486.4|12471.4|12484.8|12469.8|5
1654277640000|2022-06-03 17:34:00|12486.7|12471.7|12485.7|12470.7|12490.4|12471.7|12479.4|12464.4|7
1654277650000|2022-06-03 17:34:10|12485.9|12470.9|12485.1|12470.1|12485.9|12470.9|12485.1|12470.1|5
1654277660000|2022-06-03 17:34:20|12485|12470|12485|12470|12485|12470|12485|12470|0
1654277670000|2022-06-03 17:34:30|12485.7|12470.7|12485.2|12470.2|12485.7|12470.7|12484.2|12469.2|10
1654277680000|2022-06-03 17:34:40|12485.9|12470.9|12485.9|12470.9|12485.9|12470.9|12485.7|12470.7|1
1654277700000|2022-06-03 17:35:00|12485.2|12470.2|12474|12459|12487.2|12471|12473.8|12458.8|11
1654277710000|2022-06-03 17:35:10|12474.2|12459.2|12457|12442|12474.2|12459.2|12457|12437.2|2
1654277720000|2022-06-03 17:35:20|12456|12441|12455.6|12440.6|12460.5|12443.3|12448|12433|5
1654277730000|2022-06-03 17:35:30|12456|12441|12454.1|12439.1|12460.8|12441|12454.1|12434.6|3
1654277740000|2022-06-03 17:35:40|12454.2|12439.2|12448.2|12433.2|12458.2|12439.2|12447.7|12432.7|5
1654277750000|2022-06-03 17:35:50|12449.7|12434.7|12447.7|12432.7|12449.7|12434.7|12447.7|12432.7|3
1654277760000|2022-06-03 17:36:00|12444.7|12429.7|12447.7|12432.7|12447.7|12432.7|12444.7|12429.7|3
1654277770000|2022-06-03 17:36:10|12448.8|12433.8|12453.3|12438.3|12453.6|12438.6|12448.8|12433.8|1
1654277780000|2022-06-03 17:36:20|12453.1|12438.1|12451.8|12436.8|12453.7|12438.7|12451.8|12436.8|2
1654277790000|2022-06-03 17:36:30|12452.1|12437.1|12450.3|12435.3|12452.3|12437.3|12449.7|12434.7|1
1654277800000|2022-06-03 17:36:40|12450.7|12435.7|12450|12435|12450.7|12435.7|12448|12433|4
1654277810000|2022-06-03 17:36:50|12449.9|12434.9|12450.2|12435.2|12450.2|12435.2|12449.9|12434.9|2
1654277820000|2022-06-03 17:37:00|12450.6|12435.6|12439.1|12424.1|12450.6|12435.6|12439.1|12424.1|16
1654277830000|2022-06-03 17:37:10|12438.6|12423.6|12445.5|12430.5|12445.5|12430.5|12436.1|12421.1|6
1654277840000|2022-06-03 17:37:20|12444.4|12429.4|12444.7|12429.7|12444.7|12429.7|12439.3|12424.3|2
1654277850000|2022-06-03 17:37:30|12444.9|12429.9|12439.2|12424.2|12445.4|12430.4|12437.4|12422.4|4
1654277860000|2022-06-03 17:37:40|12438.3|12423.3|12438.3|12423.3|12439.3|12424.3|12438.3|12423.3|1
1654277870000|2022-06-03 17:37:50|12439.2|12424.2|12441.2|12426.2|12441.2|12426.2|12435.3|12420.3|1
1654277880000|2022-06-03 17:38:00|12440.2|12425.2|12440.3|12425.3|12445|12425.5|12435.4|12420|41
1654277890000|2022-06-03 17:38:10|12441.1|12426.1|12440.7|12425.7|12445|12426.3|12439.7|12420|2
1654277900000|2022-06-03 17:38:20|12441.2|12426.2|12437.4|12422.4|12441.2|12426.2|12436.6|12421.6|2
1654277910000|2022-06-03 17:38:30|12437.3|12422.3|12435.9|12420.9|12437.8|12422.8|12434.3|12419.3|3
1654277920000|2022-06-03 17:38:40|12433.4|12418.4|12441.4|12426.4|12441.4|12426.4|12433.4|12418.4|1
1654277930000|2022-06-03 17:38:50|12442.1|12427.1|12441.9|12426.9|12442.1|12427.1|12441.7|12426.7|4
1654277940000|2022-06-03 17:39:00|12443.8|12428.8|12441.4|12426.4|12443.9|12428.9|12441.4|12426.4|3
1654277950000|2022-06-03 17:39:10|12441.6|12426.6|12441.4|12426.4|12441.6|12426.6|12441.4|12426.4|0
1654277960000|2022-06-03 17:39:20|12441.7|12426.7|12443.4|12428.4|12443.4|12428.4|12441.7|12426.7|0
1654277970000|2022-06-03 17:39:30|12443.3|12428.3|12441.9|12426.9|12443.6|12428.6|12441.9|12426.9|7
1654277980000|2022-06-03 17:39:40|12442.1|12427.1|12442.8|12427.8|12442.8|12427.8|12441.6|12426.6|1
1654277990000|2022-06-03 17:39:50|12444.1|12429.1|12444.5|12429.5|12444.5|12429.5|12444.1|12429.1|4
1654278000000|2022-06-03 17:40:00|12444.3|12429.3|12433|12418|12445.8|12430.8|12433|12418|9
1654278010000|2022-06-03 17:40:10|12433.5|12418.5|12433|12418|12433.5|12418.5|12433|12418|2
1654278020000|2022-06-03 17:40:20|12432.5|12417.5|12432.5|12417.5|12432.5|12417.5|12432.5|12417.5|0
1654278030000|2022-06-03 17:40:30|12433.2|12418.2|12433.2|12418.2|12433.2|12418.2|12433.2|12418.2|2
1654278040000|2022-06-03 17:40:40|12433.5|12418.5|12434.4|12419.4|12434.4|12419.4|12433|12418|7
1654278050000|2022-06-03 17:40:50|12445.6|12420.6|12444.7|12419.7|12445.6|12420.6|12444.7|12419.7|1
1654278060000|2022-06-03 17:41:00|12440|12425|12441|12426|12445.5|12426|12440|12420.5|1
1654278070000|2022-06-03 17:41:10|12440.7|12425.7|12441.1|12426.1|12441.1|12426.1|12439.7|12424.7|0
1654278080000|2022-06-03 17:41:20|12441|12426|12441|12426|12441|12426|12441|12426|0
1654278090000|2022-06-03 17:41:30|12441.6|12426.6|12441.6|12426.6|12441.6|12426.6|12441.6|12426.6|1
1654278100000|2022-06-03 17:41:40|12441.5|12426.5|12441.3|12426.3|12441.5|12426.5|12441.3|12426.3|0
1654278110000|2022-06-03 17:41:50|12441.2|12426.2|12432.8|12417.8|12441.2|12426.2|12432.8|12417.8|2
1654278120000|2022-06-03 17:42:00|12433.1|12418.1|12434.9|12419.9|12435.1|12420.1|12433.1|12418.1|2
1654278130000|2022-06-03 17:42:10|12434.7|12419.7|12434.9|12419.9|12434.9|12419.9|12434.7|12419.7|1
1654278140000|2022-06-03 17:42:20|12435.8|12420.8|12437.7|12422.7|12437.9|12422.9|12435.8|12420.8|5
1654278150000|2022-06-03 17:42:30|12437.4|12422.4|12457|12442|12457.6|12442.6|12437.4|12422.4|15
1654278160000|2022-06-03 17:42:40|12456.8|12441.8|12457.7|12442.7|12457.7|12442.7|12455.4|12440.4|2
1654278170000|2022-06-03 17:42:50|12462.1|12447.1|12459.5|12444.5|12462.1|12447.1|12457|12442|9
1654278180000|2022-06-03 17:43:00|12459.9|12444.9|12466.1|12451.1|12476.2|12451.5|12459.2|12438.7|18
1654278190000|2022-06-03 17:43:10|12466.8|12451.8|12466.1|12451.1|12466.8|12451.8|12466.1|12451.1|7
1654278200000|2022-06-03 17:43:20|12466.7|12451.7|12465.7|12450.7|12466.7|12451.7|12465.7|12450.7|1
1654278210000|2022-06-03 17:43:30|12466.7|12451.7|12466.1|12451.1|12466.7|12451.7|12466.1|12451.1|2
1654278220000|2022-06-03 17:43:40|12466|12451|12466.1|12451.1|12466.7|12451.7|12466|12451|0
1654278230000|2022-06-03 17:43:50|12466.8|12451.8|12466.8|12451.8|12466.8|12451.8|12466.8|12451.8|1
1654278240000|2022-06-03 17:44:00|12468.8|12453.8|12468.8|12453.8|12468.8|12453.8|12468.8|12453.8|2
1654278250000|2022-06-03 17:44:10|12469.2|12454.2|12469.2|12454.2|12469.2|12454.2|12469.2|12454.2|0
1654278260000|2022-06-03 17:44:20|||||||||1
1654278270000|2022-06-03 17:44:30|12469.5|12454.5|12469.5|12454.5|12469.5|12454.5|12469.5|12454.5|1
1654278280000|2022-06-03 17:44:40|12469.8|12454.8|12469.8|12454.8|12469.8|12454.8|12469.8|12454.8|0
1654278290000|2022-06-03 17:44:50|12468.4|12453.4|12468.4|12453.4|12468.5|12453.5|12468.4|12453.4|3
1654278300000|2022-06-03 17:45:00|12468.2|12453.2|12468.6|12453.6|12468.7|12453.7|12468.2|12453.2|3
1654278310000|2022-06-03 17:45:10|12468.5|12453.5|12468.5|12453.5|12468.7|12453.7|12468.5|12453.5|2
1654278320000|2022-06-03 17:45:20|12468.7|12453.7|12468.5|12453.5|12468.7|12453.7|12468.4|12453.4|1
1654278330000|2022-06-03 17:45:30|12466.7|12451.7|12466.7|12451.7|12466.7|12451.7|12466.7|12451.7|8
1654278350000|2022-06-03 17:45:50|12466.5|12451.5|12466.5|12451.5|12466.5|12451.5|12466.5|12451.5|2
1654278360000|2022-06-03 17:46:00|12465.9|12450.9|12455.4|12430.4|12465.9|12450.9|12455.3|12430.3|6
1654278370000|2022-06-03 17:46:10|12455.9|12430.9|12456.3|12431.3|12456.3|12431.3|12455.9|12430.9|0
1654278380000|2022-06-03 17:46:20|12455.1|12430.1|12454.2|12429.2|12455.1|12434.9|12449.4|12429.2|0
1654278390000|2022-06-03 17:46:30|12453.9|12428.9|12448.2|12433.2|12453.9|12433.2|12447|12428.9|3
1654278400000|2022-06-03 17:46:40|12448.5|12433.5|12448.3|12433.3|12448.5|12433.5|12448.3|12433.3|3
1654278410000|2022-06-03 17:46:50|12447.6|12432.6|12447.5|12432.5|12447.8|12432.8|12447.5|12432.5|3
1654278420000|2022-06-03 17:47:00|12447.3|12432.3|12455.8|12440.8|12456.8|12441.8|12447.2|12432.2|23
1654278430000|2022-06-03 17:47:10|12456.9|12441.9|12461|12446|12461|12446|12456.9|12441.9|24
1654278440000|2022-06-03 17:47:20|12462.1|12447.1|12461.7|12446.7|12462.4|12447.4|12461.6|12446.6|2
1654278450000|2022-06-03 17:47:30|12462.1|12447.1|12462.2|12447.2|12466.1|12451.1|12462.1|12447.1|7
1654278460000|2022-06-03 17:47:40|12462.7|12447.7|12461.2|12446.2|12462.7|12447.7|12461.2|12446.2|0
1654278480000|2022-06-03 17:48:00|12461.5|12446.5|12462.2|12447.2|12462.2|12447.2|12461.5|12446.5|9
1654278490000|2022-06-03 17:48:10|12461.9|12446.9|12461.5|12446.5|12461.9|12446.9|12461.5|12446.5|8
1654278500000|2022-06-03 17:48:20|12461.2|12446.2|12457.7|12442.7|12461.5|12446.5|12457.7|12442.7|22
1654278510000|2022-06-03 17:48:30|12458.2|12443.2|12461.7|12446.7|12466.4|12446.7|12455.4|12440.4|12
1654278520000|2022-06-03 17:48:40|12462.5|12447.5|12462.5|12447.5|12462.7|12447.7|12462.2|12447.2|8
1654278530000|2022-06-03 17:48:50|12462.4|12447.4|12462.5|12447.5|12462.5|12447.5|12462.4|12447.4|2
1654278540000|2022-06-03 17:49:00|12462.4|12447.4|12464.7|12449.7|12464.7|12449.7|12462.4|12447.4|7
1654278550000|2022-06-03 17:49:10|12464.5|12449.5|12464.7|12449.7|12464.8|12449.8|12464.5|12449.5|1
1654278560000|2022-06-03 17:49:20|12464.5|12449.5|12464.5|12449.5|12464.5|12449.5|12464.5|12449.5|2
1654278570000|2022-06-03 17:49:30|12464.2|12449.2|12464.4|12449.4|12464.7|12449.7|12464.2|12449.2|21
1654278580000|2022-06-03 17:49:40|12464.2|12449.2|12467.8|12452.8|12469.2|12454.2|12464.2|12449.2|17
1654278590000|2022-06-03 17:49:50|12467.6|12452.6|12469|12454|12469|12454|12464.9|12449.9|12
1654278600000|2022-06-03 17:50:00|12469.1|12454.1|12470.8|12455.8|12471|12456|12468.8|12453.8|6
1654278610000|2022-06-03 17:50:10|12471|12456|12471.4|12456.4|12471.7|12456.7|12471|12456|30
1654278620000|2022-06-03 17:50:20|12471.1|12456.1|12471.2|12456.2|12472.2|12457.2|12470.3|12455.3|13
1654278630000|2022-06-03 17:50:30|12471.1|12456.1|12471.4|12456.4|12471.4|12456.4|12470.6|12455.6|6
1654278640000|2022-06-03 17:50:40|12470.9|12455.9|12464.2|12449.2|12470.9|12455.9|12463|12448|1
1654278660000|2022-06-03 17:51:00|12463.9|12448.9|12464.2|12449.2|12464.2|12449.2|12463.9|12448.9|4
1654278670000|2022-06-03 17:51:10|12464.9|12449.9|12464.9|12449.9|12465.1|12450.1|12464.6|12449.6|5
1654278680000|2022-06-03 17:51:20|12466.6|12451.6|12471.4|12456.4|12471.4|12456.4|12465.9|12450.9|8
1654278690000|2022-06-03 17:51:30|12475.1|12460.1|12476.9|12461.9|12480.3|12465.3|12475.1|12460.1|13
1654278700000|2022-06-03 17:51:40|12476.6|12461.6|12476.6|12461.6|12476.6|12461.6|12475.9|12460.9|1
1654278710000|2022-06-03 17:51:50|12476.1|12461.1|12476.1|12461.1|12476.6|12461.6|12476.1|12461.1|0
1654278720000|2022-06-03 17:52:00|12476.4|12461.4|12477.4|12462.4|12477.5|12462.5|12476.4|12461.4|12
1654278730000|2022-06-03 17:52:10|12477.2|12462.2|12478.7|12463.7|12478.7|12463.7|12477|12462|5
1654278740000|2022-06-03 17:52:20|12477.5|12462.5|12476.7|12461.7|12477.5|12462.5|12476.7|12461.7|1
1654278750000|2022-06-03 17:52:30|12477|12462|12471.1|12456.1|12477|12462|12468.3|12447.4|7
1654278760000|2022-06-03 17:52:40|12471.2|12456.2|12471.9|12456.9|12471.9|12456.9|12471.2|12456.2|0
1654278770000|2022-06-03 17:52:50|12472.4|12457.4|12473.1|12458.1|12473.4|12458.4|12472.4|12457.4|1
1654278780000|2022-06-03 17:53:00|12470.4|12455.4|12470.4|12455.4|12471.4|12456.4|12469.2|12454.2|5
1654278790000|2022-06-03 17:53:10|12470.5|12455.5|12472.4|12457.4|12472.6|12457.6|12470.5|12455.5|3
1654278800000|2022-06-03 17:53:20|12472.2|12457.2|12471.5|12456.5|12472.2|12457.2|12469.2|12454.2|7
1654278810000|2022-06-03 17:53:30|12471.7|12456.7|12472|12457|12472.4|12457.4|12471.4|12456.4|7
1654278820000|2022-06-03 17:53:40|12471.7|12456.7|12472.2|12457.2|12472.2|12457.2|12471.7|12456.7|0
1654278830000|2022-06-03 17:53:50|12470|12455|12463|12448|12470|12455|12463|12448|3
1654278840000|2022-06-03 17:54:00|12463.7|12448.7|12466|12451|12467.5|12452.5|12463.3|12448.3|10
1654278850000|2022-06-03 17:54:10|12466.6|12451.6|12467.2|12452.2|12467.7|12452.7|12463|12448|2
1654278860000|2022-06-03 17:54:20|12467.5|12452.5|12466.5|12451.5|12467.5|12452.5|12466.5|12451.5|3
1654278870000|2022-06-03 17:54:30|12466.6|12451.6|12463.1|12448.1|12466.8|12451.8|12463.1|12448.1|2
1654278880000|2022-06-03 17:54:40|12463.3|12448.3|12463.1|12448.1|12463.3|12448.3|12462.1|12447.1|0
1654278890000|2022-06-03 17:54:50|12463.6|12448.6|12463.7|12448.7|12463.7|12448.7|12463.2|12448.2|6
1654278900000|2022-06-03 17:55:00|12463|12448|12464|12449|12464|12449|12463|12448|2
1654278910000|2022-06-03 17:55:10|12464.3|12449.3|12465.6|12450.6|12465.6|12450.6|12464.3|12449.3|5
1654278920000|2022-06-03 17:55:20|12467.1|12452.1|12467.6|12452.6|12467.6|12452.6|12467.1|12452.1|0
1654278930000|2022-06-03 17:55:30|12468.1|12453.1|12469.6|12454.6|12469.9|12454.9|12468.1|12453.1|1
1654278940000|2022-06-03 17:55:40|12470.1|12455.1|12466.9|12451.9|12470.1|12455.1|12466.9|12451.9|0
1654278950000|2022-06-03 17:55:50|12466.8|12451.8|12459.5|12444.5|12466.8|12451.8|12459.5|12444.5|4
1654278960000|2022-06-03 17:56:00|12459.9|12444.9|12460.8|12445.8|12460.9|12445.9|12459.9|12444.9|2
1654278970000|2022-06-03 17:56:10|12460.3|12445.3|12460|12445|12460.3|12445.3|12460|12445|5
1654278980000|2022-06-03 17:56:20|12459.8|12444.8|12459.8|12444.8|12459.8|12444.8|12459.8|12444.8|0
1654278990000|2022-06-03 17:56:30|12459.5|12444.5|12459.7|12444.7|12459.7|12444.7|12459.4|12444.4|1
1654279000000|2022-06-03 17:56:40|12460.8|12445.8|12466.8|12451.8|12466.8|12451.8|12460.8|12445.8|3
1654279010000|2022-06-03 17:56:50|12467|12452|12466.8|12451.8|12467|12452|12466.8|12451.8|1
1654279020000|2022-06-03 17:57:00|12466.4|12451.4|12467.8|12452.8|12467.8|12452.8|12466.2|12451.2|2
1654279030000|2022-06-03 17:57:10|12468|12453|12468|12453|12468|12453|12468|12453|0
1654279050000|2022-06-03 17:57:30|12468.4|12453.4|12470|12455|12471.2|12456.2|12465.5|12450.5|10
1654279060000|2022-06-03 17:57:40|12471.9|12456.9|12467.6|12452.6|12471.9|12456.9|12467.6|12452.6|2
1654279070000|2022-06-03 17:57:50|12465.6|12450.6|12460.7|12445.7|12467|12452|12459.9|12444.9|4
1654279080000|2022-06-03 17:58:00|12461.1|12446.1|12460.2|12445.2|12462|12447|12460.2|12445.2|2
1654279090000|2022-06-03 17:58:10|12458.2|12443.2|12463.1|12448.1|12465.6|12450.6|12458.2|12443.2|3
1654279100000|2022-06-03 17:58:20|12462.5|12447.5|12461.3|12446.3|12466.5|12451.5|12461.3|12446.3|6
1654279110000|2022-06-03 17:58:30|12458.9|12443.9|12461.8|12446.8|12461.8|12446.8|12457.4|12442.4|3
1654279120000|2022-06-03 17:58:40|12461.9|12446.9|12451.9|12436.9|12461.9|12446.9|12451.9|12436.9|3
1654279130000|2022-06-03 17:58:50|12453.6|12438.6|12460.4|12435.4|12460.4|12439.7|12453.6|12434.5|5
1654279140000|2022-06-03 17:59:00|12460.1|12435.1|12452.8|12437.8|12460.1|12437.8|12452.8|12433.6|2
1654279150000|2022-06-03 17:59:10|12453.6|12438.6|12452.5|12437.5|12460|12440.6|12450.1|12435|2
1654279160000|2022-06-03 17:59:20|12452.2|12437.2|12450.7|12435.7|12452.2|12437.2|12450.7|12435.7|0
1654279170000|2022-06-03 17:59:30|12450.4|12435.4|12451|12436|12451.9|12436.9|12448.7|12433.7|2
1654279180000|2022-06-03 17:59:40|12448.3|12433.3|12451.6|12426.6|12451.7|12433.3|12448.3|12426.2|3
1654279190000|2022-06-03 17:59:50|12451.4|12426.4|12445.3|12430.3|12451.4|12430.9|12445.3|12426.4|4
1654279200000|2022-06-03 18:00:00|12445.6|12430.6|12450.5|12435.5|12450.5|12435.5|12445.6|12430.6|6
1654279210000|2022-06-03 18:00:10|12450.6|12435.6|12451.5|12436.5|12452.6|12437.6|12450.6|12435.6|2
1654279220000|2022-06-03 18:00:20|12451.2|12436.2|12451.5|12436.5|12451.5|12436.5|12451.2|12436.2|1
1654279230000|2022-06-03 18:00:30|12452.2|12437.2|12459.4|12444.4|12459.5|12444.5|12452.2|12437.2|6
1654279240000|2022-06-03 18:00:40|12459.2|12444.2|12459.5|12444.5|12459.5|12444.5|12459.2|12444.2|1
1654279250000|2022-06-03 18:00:50|12460|12445|12460.6|12445.6|12461.1|12446.1|12460|12445|6
1654279260000|2022-06-03 18:01:00|12461.1|12446.1|12463.2|12448.2|12463.2|12448.2|12460.9|12445.9|3
1654279270000|2022-06-03 18:01:10|12463.4|12448.4|12464|12449|12464|12449|12463.4|12448.4|0
1654279280000|2022-06-03 18:01:20|12463.6|12448.6|12463.6|12448.6|12463.6|12448.6|12463.6|12448.6|5
1654279290000|2022-06-03 18:01:30|12463.2|12448.2|12463.1|12448.1|12463.2|12448.2|12463.1|12448.1|10
1654279300000|2022-06-03 18:01:40|12460|12445|12462.2|12447.2|12462.8|12447.8|12456.5|12441.5|5
1654279310000|2022-06-03 18:01:50|12462|12447|12462.3|12447.3|12462.5|12447.5|12462|12447|1
1654279320000|2022-06-03 18:02:00|12462.4|12447.4|12458.4|12443.4|12462.4|12447.4|12458.4|12443.4|2
1654279330000|2022-06-03 18:02:10|12460.6|12445.6|12458.3|12443.3|12460.6|12445.6|12458.3|12443.3|0
1654279340000|2022-06-03 18:02:20|12458.1|12443.1|12452.7|12437.7|12458.1|12443.1|12452.7|12437.7|7
1654279350000|2022-06-03 18:02:30|12452.8|12437.8|12450.7|12435.7|12452.8|12437.8|12449.7|12434.7|4
1654279360000|2022-06-03 18:02:40|12450.5|12435.5|12445.3|12430.3|12451|12436|12443.4|12428.4|7
1654279370000|2022-06-03 18:02:50|12444.8|12429.8|12442.2|12427.2|12444.8|12429.8|12442.2|12427.2|2
1654279380000|2022-06-03 18:03:00|12442.8|12427.8|12440.5|12425.5|12443|12428|12439.1|12424.1|10
1654279390000|2022-06-03 18:03:10|12440.4|12425.4|12439.9|12424.9|12440.4|12425.4|12435.6|12420.6|3
1654279400000|2022-06-03 18:03:20|12439.7|12424.7|12438.7|12423.7|12439.7|12424.7|12435.2|12420.2|2
1654279410000|2022-06-03 18:03:30|12437.3|12422.3|12437|12422|12440.3|12425.3|12434.5|12419.5|7
1654279420000|2022-06-03 18:03:40|12437.3|12422.3|12437|12422|12437.3|12422.3|12437|12422|1
1654279430000|2022-06-03 18:03:50|12436.5|12421.5|12436.5|12421.5|12436.5|12421.5|12436.5|12421.5|3
1654279440000|2022-06-03 18:04:00|12436.9|12421.9|12437.8|12422.8|12438.3|12423.3|12436.9|12421.9|22
1654279450000|2022-06-03 18:04:10|12437.7|12422.7|12437.8|12422.8|12437.8|12422.8|12437.2|12422.2|3
1654279460000|2022-06-03 18:04:20|12439.3|12424.3|12448.8|12433.8|12448.9|12433.9|12439.3|12424.3|2
1654279470000|2022-06-03 18:04:30|12448.4|12433.4|12447.9|12432.9|12449.5|12434.5|12444.1|12429.1|7
1654279480000|2022-06-03 18:04:40|12447.4|12432.4|12436.3|12421.3|12447.4|12432.4|12432.8|12417.8|12
1654279490000|2022-06-03 18:04:50|12439.4|12424.4|12451.5|12426.5|12453.1|12430.4|12439.4|12415.6|4
1654279500000|2022-06-03 18:05:00|12451.4|12426.4|12444.7|12429.7|12451.4|12431.1|12444.6|12426.4|15
1654279510000|2022-06-03 18:05:10|12446.3|12431.3|12444.1|12429.1|12448.9|12433.9|12444.1|12429.1|12
1654279520000|2022-06-03 18:05:20|12443.9|12428.9|12442.6|12427.6|12443.9|12428.9|12442|12427|10
1654279530000|2022-06-03 18:05:30|12442.1|12427.1|12442.7|12427.7|12442.7|12427.7|12441.2|12426.2|2
1654279540000|2022-06-03 18:05:40|12442.8|12427.8|12436.8|12421.8|12442.8|12427.8|12436.8|12421.8|3
1654279550000|2022-06-03 18:05:50|12436.6|12421.6|12436.2|12421.2|12436.8|12421.8|12435.8|12420.8|19
1654279560000|2022-06-03 18:06:00|12435.1|12420.1|12422.5|12407.5|12435.1|12420.1|12422.5|12407.5|14
1654279570000|2022-06-03 18:06:10|12422|12407|12412.9|12397.9|12422|12407|12412.9|12397.9|8
1654279580000|2022-06-03 18:06:20|12408.6|12393.6|12408.6|12393.6|12408.6|12393.6|12408.6|12393.6|7
1654279590000|2022-06-03 18:06:30|12408.1|12393.1|12409.2|12394.2|12409.2|12394.2|12408.1|12393.1|11
1654279600000|2022-06-03 18:06:40|12410|12395|12425.2|12410.2|12437.4|12413|12410|12395|8
1654279610000|2022-06-03 18:06:50|12425.3|12410.3|12430|12415|12430.5|12415.5|12425.3|12410.3|0
1654279620000|2022-06-03 18:07:00|12429.2|12414.2|12433.8|12418.8|12434.3|12419.3|12429.2|12414.2|16
1654279630000|2022-06-03 18:07:10|12434|12419|12434.8|12419.8|12434.8|12419.8|12434|12419|5
1654279640000|2022-06-03 18:07:20|12434.4|12419.4|12452.3|12437.3|12452.3|12437.3|12434.4|12419.4|13
1654279650000|2022-06-03 18:07:30|12453.8|12438.8|12448.9|12423.9|12454.3|12439.3|12446.7|12423.9|19
1654279660000|2022-06-03 18:07:40|12450.1|12425.1|12441|12426|12450.1|12427.8|12440.9|12425.1|6
1654279670000|2022-06-03 18:07:50|12440.2|12425.2|12442.1|12427.1|12442.9|12427.9|12440.2|12425.2|2
1654279680000|2022-06-03 18:08:00|12441.9|12426.9|12446.4|12431.4|12446.4|12431.4|12440.9|12425.9|4
1654279690000|2022-06-03 18:08:10|12447.5|12432.5|12451|12436|12451|12436|12447.5|12432.5|1
1654279700000|2022-06-03 18:08:20|12451.5|12436.5|12460.5|12445.5|12460.5|12445.5|12451.5|12436.5|0
1654279710000|2022-06-03 18:08:30|12460|12445|12465.6|12450.6|12465.6|12450.6|12459.5|12444.5|13
1654279720000|2022-06-03 18:08:40|12465.7|12450.7|12464.3|12449.3|12467.8|12451.8|12462.8|12441.5|2
1654279730000|2022-06-03 18:08:50|12463.4|12448.4|12466.4|12441.4|12467.4|12448.4|12462.9|12441.1|0
1654279740000|2022-06-03 18:09:00|12464.3|12439.3|12465.4|12450.4|12469.4|12450.4|12456.6|12439.3|3
1654279750000|2022-06-03 18:09:10|12467.5|12452.5|12479.4|12464.4|12479.4|12464.4|12467.5|12450.6|2
1654279760000|2022-06-03 18:09:20|12480.8|12465.8|12480.9|12465.9|12481.4|12466.4|12479.4|12464.4|1
1654279770000|2022-06-03 18:09:30|12481.4|12466.4|12490.4|12452.9|12490.4|12466.4|12472.7|12451.3|17
1654279780000|2022-06-03 18:09:40|12490.3|12452.8|12479.4|12441.9|12490.3|12462.6|12474|12440.9|1
1654279790000|2022-06-03 18:09:50|12479.6|12442.1|12470.2|12455.2|12479.6|12455.2|12470.2|12442.1|0
1654279800000|2022-06-03 18:10:00|12469.9|12454.9|12467.1|12452.1|12470.9|12455.6|12467.1|12445.4|19
1654279810000|2022-06-03 18:10:10|||||||||2
1654279820000|2022-06-03 18:10:20|12467.4|12452.4|12473.7|12448.7|12473.7|12452.4|12467.4|12448.7|1
1654279830000|2022-06-03 18:10:30|12473|12448|12468.3|12453.3|12473.5|12455.4|12467.6|12448|6
1654279840000|2022-06-03 18:10:40|12468.5|12453.5|12467.9|12452.9|12471.2|12456.2|12467.2|12452.2|3
1654279850000|2022-06-03 18:10:50|12468.6|12453.6|12469.6|12454.6|12469.9|12454.9|12468.6|12453.6|1
1654279860000|2022-06-03 18:11:00|12468.9|12453.9|12469.5|12454.5|12470.3|12455.3|12468.4|12453.4|8
1654279870000|2022-06-03 18:11:10|12469.8|12454.8|12469.8|12454.8|12469.8|12454.8|12469.8|12454.8|0
1654279880000|2022-06-03 18:11:20|12470|12455|12476|12461|12476|12461|12470|12455|4
1654279890000|2022-06-03 18:11:30|12480.3|12465.3|12472.4|12457.4|12480.7|12465.7|12471.8|12456.8|8
1654279900000|2022-06-03 18:11:40|12472.3|12457.3|12472.3|12457.3|12472.3|12457.3|12472.3|12457.3|1
1654279910000|2022-06-03 18:11:50|12477.1|12452.1|12472.9|12457.9|12477.8|12457.9|12470.2|12450|4
1654279920000|2022-06-03 18:12:00|12473.3|12458.3|12469.8|12454.8|12477.8|12459.1|12469.8|12451.9|3
1654279930000|2022-06-03 18:12:10|12469.4|12454.4|12468.7|12453.7|12469.4|12454.4|12468.7|12453.7|9
1654279950000|2022-06-03 18:12:30|12467|12452|12467|12452|12467|12452|12467|12452|0
1654279960000|2022-06-03 18:12:40|12464.1|12449.1|12479|12441.5|12479|12449.1|12460|12441.3|12
1654279970000|2022-06-03 18:12:50|12479.5|12442|12486.6|12461.6|12489|12461.6|12479.5|12442|0
1654279980000|2022-06-03 18:13:00|12487.3|12462.3|12481.5|12466.5|12487.8|12467.3|12481|12461.8|4
1654279990000|2022-06-03 18:13:10|12481.1|12466.1|12477.5|12452.5|12487.1|12466.6|12477.3|12446|11
1654280000000|2022-06-03 18:13:20|12478.3|12453.3|12476|12461|12478.3|12461|12472|12452.8|7
1654280010000|2022-06-03 18:13:30|12476.4|12461.4|12477.4|12462.4|12477.5|12462.5|12476.4|12461.4|2
1654280020000|2022-06-03 18:13:40|12477.9|12462.9|12476.2|12461.2|12479.7|12464.7|12476.2|12461.2|5
1654280030000|2022-06-03 18:13:50|12475.8|12460.8|12484.4|12469.4|12484.4|12469.4|12475.2|12460.2|6
1654280040000|2022-06-03 18:14:00|12484.2|12469.2|12453.9|12438.9|12486.5|12469.2|12450.1|12435.1|61
1654280050000|2022-06-03 18:14:10|12454.3|12439.3|12440.7|12425.7|12455.2|12440.2|12440.7|12425.7|46
1654280060000|2022-06-03 18:14:20|12439.2|12424.2|12439.2|12424.2|12439.8|12424.8|12438.9|12423.9|44
1654280070000|2022-06-03 18:14:30|12438.8|12423.8|12417|12402|12438.8|12423.8|12416.4|12401.4|53
1654280080000|2022-06-03 18:14:40|12416.2|12401.2|12403.1|12388.1|12416.2|12401.2|12403.1|12388.1|52
1654280090000|2022-06-03 18:14:50|12404.5|12389.5|12405.3|12367.8|12407.8|12392.8|12395|12367.8|83
1654280100000|2022-06-03 18:15:00|12392.2|12377.2|12403.3|12388.3|12403.3|12388.3|12391.1|12376.1|15
1654280110000|2022-06-03 18:15:10|12402.8|12387.8|12415.6|12400.6|12415.6|12400.6|12402.8|12387.8|15
1654280120000|2022-06-03 18:15:20|12414.5|12399.5|12414.4|12399.4|12414.5|12399.5|12413.4|12398.4|2
1654280130000|2022-06-03 18:15:30|12413.3|12398.3|12420.8|12405.8|12420.8|12405.8|12413.3|12398.3|6
1654280140000|2022-06-03 18:15:40|12421.6|12406.6|12421.5|12406.5|12421.6|12406.6|12421.1|12406.1|0
1654280150000|2022-06-03 18:15:50|12421.6|12406.6|12422|12407|12425.3|12410.3|12421.6|12406.6|1
1654280160000|2022-06-03 18:16:00|12422.1|12407.1|12426.3|12411.3|12426.3|12411.3|12422.1|12407.1|13
1654280170000|2022-06-03 18:16:10|12426|12411|12428.1|12413.1|12428.4|12413.4|12426|12411|0
1654280180000|2022-06-03 18:16:20|12427.4|12412.4|12427.4|12412.4|12427.4|12412.4|12427.4|12412.4|1
1654280190000|2022-06-03 18:16:30|12428.3|12413.3|12428.3|12413.3|12428.3|12413.3|12428.3|12413.3|2
1654280200000|2022-06-03 18:16:40|12433.8|12408.8|12429.4|12414.4|12433.8|12414.4|12429|12408.8|0
1654280210000|2022-06-03 18:16:50|12430.8|12415.8|12449.1|12424.1|12454.9|12424.1|12430.8|12413.2|0
1654280220000|2022-06-03 18:17:00|12449.7|12424.7|12459.9|12444.9|12459.9|12444.9|12449.7|12424.7|4
1654280230000|2022-06-03 18:17:10|12459.5|12444.5|12459.4|12444.4|12459.5|12444.5|12459.4|12444.4|0
1654280240000|2022-06-03 18:17:20|12463.3|12438.3|12457.6|12420.1|12467.9|12438.3|12454.6|12420.1|6
1654280250000|2022-06-03 18:17:30|12457.2|12419.7|12447.8|12422.8|12457.2|12423.9|12447.8|12417.7|1
1654280260000|2022-06-03 18:17:40|12449.5|12424.5|12449.5|12424.5|12449.5|12424.5|12449.5|12424.5|1
1654280270000|2022-06-03 18:17:50|12449.2|12424.2|12443.9|12428.9|12449.2|12428.9|12443.9|12424.2|0
1654280280000|2022-06-03 18:18:00|12442.9|12427.9|12448.1|12433.1|12448.1|12433.1|12440.2|12425.2|1
1654280290000|2022-06-03 18:18:10|12444.7|12429.7|12446.5|12431.5|12447.6|12432.6|12444|12429|1
1654280300000|2022-06-03 18:18:20|12447.9|12432.9|12447.5|12432.5|12447.9|12432.9|12447.5|12432.5|0
1654280310000|2022-06-03 18:18:30|12447.2|12432.2|12455.1|12430.1|12460.8|12432.2|12447.2|12422.2|11
1654280320000|2022-06-03 18:18:40|12450.1|12435.1|12443.6|12428.6|12454.8|12435.1|12443.6|12428.6|6
1654280330000|2022-06-03 18:18:50|12454.7|12429.7|12450.3|12435.3|12454.7|12435.8|12450.3|12426.2|1
1654280340000|2022-06-03 18:19:00|12446.8|12431.8|12446.8|12431.8|12446.8|12431.8|12446.8|12431.8|0
1654280350000|2022-06-03 18:19:10|12448.9|12433.9|12448.9|12433.9|12448.9|12433.9|12448.9|12433.9|0
1654280370000|2022-06-03 18:19:30|12448.2|12433.2|12449.1|12434.1|12449.1|12434.1|12446.2|12431.2|6
1654280380000|2022-06-03 18:19:40|12450.5|12435.5|12449.7|12434.7|12456.4|12436.4|12449.5|12431.4|5
1654280390000|2022-06-03 18:19:50|12449.9|12434.9|12461.9|12446.9|12468.3|12447.9|12449.7|12429.9|3
1654477200000|2022-06-06 01:00:00|12440.1|12415.1|12430.9|12405.9|12440.1|12418.4|12428.9|12405.9|3
1654477210000|2022-06-06 01:00:10|12429.8|12404.8|12429.2|12391.7|12429.8|12409|12423.3|12391.7|1
1654477220000|2022-06-06 01:00:20|12429.3|12391.8|12424|12386.5|12429.3|12391.8|12424|12386.5|2
1654477230000|2022-06-06 01:00:30|12414.7|12389.7|12415.9|12378.4|12417.7|12393.5|12406.2|12378.4|3
1654477240000|2022-06-06 01:00:40|12416|12378.5|12408.1|12370.6|12416|12378.5|12408.1|12370.6|2
1654477250000|2022-06-06 01:00:50|12417|12379.5|12410.5|12373|12417.4|12379.9|12410.3|12372.8|2
1654477260000|2022-06-06 01:01:00|12410.2|12372.7|12405.9|12390.9|12410.7|12391.1|12405.4|12371.5|6
1654477270000|2022-06-06 01:01:10|12405.5|12390.5|12406.3|12391.3|12406.3|12391.3|12405.5|12390.5|1
1654477300000|2022-06-06 01:01:40|12405.9|12390.9|12405.9|12390.9|12405.9|12390.9|12405.9|12390.9|0
1654477310000|2022-06-06 01:01:50|12406.3|12391.3|12412.6|12387.6|12412.6|12391.3|12406.3|12387.6|1
1654477320000|2022-06-06 01:02:00|12407.8|12392.8|12408|12393|12413|12393.1|12407.8|12387.6|1
1654477330000|2022-06-06 01:02:10|12416.9|12379.4|12417.2|12379.7|12417.2|12379.7|12416.9|12379.4|0
1654477340000|2022-06-06 01:02:20|12417.3|12379.8|12417.3|12379.8|12417.3|12379.8|12417.3|12379.8|0
1654477350000|2022-06-06 01:02:30|12418.4|12380.9|12418.2|12380.7|12418.4|12380.9|12418.2|12380.7|0
1654477360000|2022-06-06 01:02:40|12418.5|12381|12418.5|12381|12418.5|12381|12418.5|12381|0
1654477380000|2022-06-06 01:03:00|12417.4|12379.9|12417.4|12379.9|12417.4|12379.9|12417.4|12379.9|0
1654477390000|2022-06-06 01:03:10|12416|12378.5|12416|12378.5|12416|12378.5|12416|12378.5|0
1654477410000|2022-06-06 01:03:30|12416.5|12379|12416.5|12379|12416.5|12379|12416.5|12379|0
1654477430000|2022-06-06 01:03:50|12417.6|12380.1|12417.6|12380.1|12417.6|12380.1|12417.6|12380.1|0
1654477440000|2022-06-06 01:04:00|12417.7|12380.2|12417.7|12380.2|12417.7|12380.2|12417.7|12380.2|0
1654477470000|2022-06-06 01:04:30|12417.8|12380.3|12412.7|12387.7|12417.8|12387.7|12412.7|12380|0
1654477480000|2022-06-06 01:04:40|12412.6|12387.6|12417.7|12380.2|12417.7|12387.6|12412.6|12380.2|1
1654477490000|2022-06-06 01:04:50|12413.2|12375.7|12413.2|12375.7|12413.2|12375.7|12413.2|12375.7|0
1654477500000|2022-06-06 01:05:00|12413.3|12375.8|12407.6|12382.6|12413.8|12382.6|12406.8|12375.4|0
1654477510000|2022-06-06 01:05:10|12406.8|12381.8|12406.8|12381.8|12406.8|12381.8|12406.8|12381.8|0
1654477530000|2022-06-06 01:05:30|12407.2|12382.2|12407.2|12382.2|12407.2|12382.2|12407.2|12382.2|0
1654477540000|2022-06-06 01:05:40|12407.3|12382.3|12407.4|12382.4|12407.4|12382.4|12407.3|12382.3|0
1654477560000|2022-06-06 01:06:00|12412.6|12375.1|12412.7|12375.2|12412.7|12375.2|12412.6|12375.1|1
1654477580000|2022-06-06 01:06:20|12412.6|12375.1|12406.1|12381.1|12412.6|12381.1|12406.1|12375.1|0
1654477590000|2022-06-06 01:06:30|12405.9|12380.9|12405.9|12380.9|12405.9|12380.9|12405.9|12380.9|0
1654477620000|2022-06-06 01:07:00|12405.6|12380.6|12389.3|12351.8|12405.6|12380.6|12389.3|12351.8|6
1654477630000|2022-06-06 01:07:10|12386.7|12349.2|12386.9|12349.4|12386.9|12349.4|12386.7|12349.2|1
1654477640000|2022-06-06 01:07:20|12386.7|12349.2|12386.7|12349.2|12386.7|12349.2|12386.7|12349.2|0
1654477650000|2022-06-06 01:07:30|12385.9|12348.4|12385.9|12348.4|12385.9|12348.4|12385.9|12348.4|0
1654477660000|2022-06-06 01:07:40|12385.7|12348.2|12385.5|12348|12385.9|12348.4|12385.5|12348|0
1654477670000|2022-06-06 01:07:50|12383.4|12345.9|12381.2|12343.7|12383.4|12345.9|12381.2|12343.7|0
1654477680000|2022-06-06 01:08:00|12380.1|12342.6|12371.4|12333.9|12380.1|12344.8|12369.8|12333.9|6
1654477690000|2022-06-06 01:08:10|12370.1|12332.6|12356.2|12318.7|12370.1|12338.4|12355.6|12318.1|2
1654477700000|2022-06-06 01:08:20|12356.4|12318.9|12354.1|12316.6|12356.4|12318.9|12354.1|12316.6|1
1654477710000|2022-06-06 01:08:30|12353.8|12316.3|12352.3|12314.8|12353.8|12316.3|12352.2|12314.7|0
1654477720000|2022-06-06 01:08:40|12352|12314.5|12350.9|12313.4|12352|12314.5|12350.9|12313.4|0
1654477730000|2022-06-06 01:08:50|12350.8|12313.3|12357.9|12320.4|12357.9|12329.5|12337.4|12313.3|8
1654477740000|2022-06-06 01:09:00|12347.3|12309.8|12347.5|12310|12347.5|12310|12347.3|12309.8|0
1654477750000|2022-06-06 01:09:10|12348|12310.5|12346.7|12309.2|12348|12310.5|12346.7|12309.2|0
1654477760000|2022-06-06 01:09:20|12346.6|12309.1|12346.7|12309.2|12346.7|12309.2|12346.6|12309.1|0
1654477770000|2022-06-06 01:09:30|12346.4|12308.9|12346.4|12308.9|12346.4|12308.9|12346.4|12308.9|0
1654477780000|2022-06-06 01:09:40|12355.3|12317.8|12358.2|12320.7|12358.3|12320.8|12355.3|12317.8|0
1654477790000|2022-06-06 01:09:50|12358.3|12320.8|12358.5|12321|12358.5|12321|12358.3|12320.8|0
1654477800000|2022-06-06 01:10:00|12359.2|12321.7|12360|12322.5|12360|12322.5|12359.2|12321.7|0
1654477810000|2022-06-06 01:10:10|12360.1|12322.6|12359.4|12321.9|12360.1|12322.6|12359.4|12321.9|0
1654477820000|2022-06-06 01:10:20|12359.3|12321.8|12359.1|12321.6|12359.3|12321.8|12359.1|12321.6|0
1654477830000|2022-06-06 01:10:30|12359|12321.5|12358.9|12321.4|12359|12321.5|12358.9|12321.4|0
1654477840000|2022-06-06 01:10:40|12358.8|12321.3|12359.1|12321.6|12359.1|12321.6|12358.8|12321.3|0
1654477850000|2022-06-06 01:10:50|12359|12321.5|12359|12321.5|12359|12321.5|12359|12321.5|0
1654477860000|2022-06-06 01:11:00|12358.8|12321.3|12358.8|12321.3|12358.8|12321.3|12358.8|12321.3|0
1654477880000|2022-06-06 01:11:20|12359|12321.5|12359|12321.5|12359|12321.5|12359|12321.5|0
1654477890000|2022-06-06 01:11:30|12359.2|12321.7|12360.5|12323|12360.5|12323|12359.2|12321.7|0
1654477900000|2022-06-06 01:11:40|12360.6|12323.1|12360.6|12323.1|12360.6|12323.1|12360.6|12323.1|0
1654477920000|2022-06-06 01:12:00|12360.7|12323.2|12367.8|12330.3|12367.8|12330.3|12360.7|12323.2|0
1654477930000|2022-06-06 01:12:10|12368|12330.5|12368|12330.5|12368|12330.5|12368|12330.5|0
1654477950000|2022-06-06 01:12:30|12375.2|12337.7|12375.2|12337.7|12375.2|12337.7|12375.2|12337.7|0
1654477980000|2022-06-06 01:13:00|12369.9|12344.9|12369.9|12344.9|12369.9|12344.9|12369.9|12344.9|0
1654477990000|2022-06-06 01:13:10|12378.5|12341|12378.5|12341|12378.5|12341|12378.5|12341|0
1654478000000|2022-06-06 01:13:20|12378.6|12341.1|12378.6|12341.1|12378.6|12341.1|12378.6|12341.1|0
1654478070000|2022-06-06 01:14:30|12378.4|12340.9|12378.3|12340.8|12378.4|12340.9|12378.3|12340.8|0
1654478080000|2022-06-06 01:14:40|12379|12341.5|12379|12341.5|12379|12341.5|12379|12341.5|0
1654478140000|2022-06-06 01:15:40|12379.7|12342.2|12379.7|12342.2|12379.7|12342.2|12379.7|12342.2|0
1654478160000|2022-06-06 01:16:00|12379.8|12342.3|12379.7|12342.2|12379.8|12342.3|12379.7|12342.2|0
1654478240000|2022-06-06 01:17:20|||||||||1
1654478250000|2022-06-06 01:17:30|12379.6|12342.1|12379.6|12342.1|12379.6|12342.1|12379.6|12342.1|0
1654478520000|2022-06-06 01:22:00|12379.5|12342|12379.5|12342|12379.5|12342|12379.5|12342|0
1654478590000|2022-06-06 01:23:10|12381|12343.5|12383.2|12345.7|12384.1|12346.6|12381|12343.5|0
1654478600000|2022-06-06 01:23:20|12381.7|12344.2|12385.8|12348.3|12385.8|12348.3|12381.7|12344.2|0
1654478610000|2022-06-06 01:23:30|12386|12348.5|12386|12348.5|12386|12348.5|12386|12348.5|0
1654478620000|2022-06-06 01:23:40|12387|12349.5|12387|12349.5|12387|12349.5|12387|12349.5|0
1654478690000|2022-06-06 01:24:50|12395.6|12358.1|12396|12358.5|12396|12358.5|12395.6|12358.1|0
1654478700000|2022-06-06 01:25:00|12395.8|12358.3|12395.8|12358.3|12395.8|12358.3|12395.8|12358.3|0
1654478710000|2022-06-06 01:25:10|12395.7|12358.2|12395.6|12358.1|12395.7|12358.2|12395.6|12358.1|0
1654478740000|2022-06-06 01:25:40|12395.3|12357.8|12395.1|12357.6|12395.4|12357.9|12395.1|12357.6|0
1654478750000|2022-06-06 01:25:50|12395|12357.5|12395|12357.5|12395|12357.5|12395|12357.5|0
1654478890000|2022-06-06 01:28:10|12394.9|12357.4|12394.9|12357.4|12394.9|12357.4|12394.9|12357.4|0
1654478950000|2022-06-06 01:29:10|12389.5|12352|12389.5|12352|12389.5|12352|12389.5|12352|0
1654478980000|2022-06-06 01:29:40|12389.6|12352.1|12389.1|12351.6|12389.6|12352.1|12389.1|12351.6|0
1654479010000|2022-06-06 01:30:10|12388.9|12351.4|12388.9|12351.4|12388.9|12351.4|12388.9|12351.4|1
1654479020000|2022-06-06 01:30:20|12388.7|12351.2|12388.4|12350.9|12388.8|12351.3|12388.4|12350.9|0
1654479030000|2022-06-06 01:30:30|12388.3|12350.8|12388.3|12350.8|12388.3|12350.8|12388.3|12350.8|0
1654479060000|2022-06-06 01:31:00|12388.2|12350.7|12388.2|12350.7|12388.2|12350.7|12388.2|12350.7|0
1654479080000|2022-06-06 01:31:20|12388.1|12350.6|12388|12350.5|12388.1|12350.6|12388|12350.5|0
1654479090000|2022-06-06 01:31:30|12387.8|12350.3|12387.8|12350.3|12387.8|12350.3|12387.8|12350.3|0
1654479100000|2022-06-06 01:31:40|12387.7|12350.2|12387.5|12350|12387.7|12350.2|12387.5|12350|0
1654479110000|2022-06-06 01:31:50|12388.9|12351.4|12388.4|12350.9|12388.9|12351.4|12388.4|12350.9|0
1654479140000|2022-06-06 01:32:20|12388.2|12350.7|12388.1|12350.6|12388.2|12350.7|12388.1|12350.6|0
1654479150000|2022-06-06 01:32:30|12387.9|12350.4|12387.8|12350.3|12387.9|12350.4|12387.8|12350.3|0
1654479160000|2022-06-06 01:32:40|12387.7|12350.2|12387.5|12350|12387.7|12350.2|12387.5|12350|0
1654479170000|2022-06-06 01:32:50|12388.5|12351|12388.2|12350.7|12388.5|12351|12388.2|12350.7|1
1654479180000|2022-06-06 01:33:00|12388.1|12350.6|12387.6|12350.1|12388.1|12350.6|12387.6|12350.1|0
1654479190000|2022-06-06 01:33:10|12387.4|12349.9|12381.3|12356.3|12388|12356.3|12380.9|12349.8|0
1654479200000|2022-06-06 01:33:20|12381.1|12356.1|12381.3|12356.3|12384.2|12359.2|12381.1|12356.1|0
1654479210000|2022-06-06 01:33:30|12381|12356|12381.1|12356.1|12381.1|12356.1|12380.8|12355.8|0
1654479220000|2022-06-06 01:33:40|12375.9|12360.9|12376.3|12361.3|12376.3|12361.3|12375.9|12360.9|1
1654479230000|2022-06-06 01:33:50|12375.2|12360.2|12375.2|12360.2|12375.2|12360.2|12375.2|12360.2|1
1654479240000|2022-06-06 01:34:00|12375.6|12360.6|12387.4|12349.9|12387.4|12360.6|12375.6|12347.9|1
1654479250000|2022-06-06 01:34:10|12382.1|12357.1|12377.1|12362.1|12384.1|12362.1|12377.1|12357.1|0
1654479260000|2022-06-06 01:34:20|12377|12362|12377|12362|12377|12362|12377|12362|0
1654479300000|2022-06-06 01:35:00|12380|12355|12381.2|12356.2|12385.8|12356.2|12379.9|12348.3|4
1654479310000|2022-06-06 01:35:10|12382|12357|12382.4|12357.4|12382.4|12357.4|12381.2|12356.2|0
1654479320000|2022-06-06 01:35:20|12378.2|12340.7|12370.7|12333.2|12378.2|12340.7|12370.7|12333.2|0
1654479340000|2022-06-06 01:35:40|12371.4|12333.9|12371.4|12333.9|12371.4|12333.9|12371.4|12333.9|0
1654479370000|2022-06-06 01:36:10|12370.6|12333.1|12370.7|12333.2|12370.7|12333.2|12370.6|12333.1|0
1654479380000|2022-06-06 01:36:20|12370.8|12333.3|12370.7|12333.2|12370.8|12333.3|12370.7|12333.2|1
1654479430000|2022-06-06 01:37:10|12370.8|12333.3|12371|12333.5|12371|12333.5|12370.8|12333.3|1
1654479440000|2022-06-06 01:37:20|12370.8|12333.3|12370.8|12333.3|12370.8|12333.3|12370.8|12333.3|0
1654479460000|2022-06-06 01:37:40|12371|12333.5|12371.1|12333.6|12371.1|12333.6|12371|12333.5|0
1654479480000|2022-06-06 01:38:00|12343.9|12328.9|12353.6|12316.1|12353.8|12328.9|12343.9|12316|1
1654479490000|2022-06-06 01:38:10|12353.8|12316.3|12353.8|12316.3|12353.8|12316.3|12353.8|12316.3|0
1654479510000|2022-06-06 01:38:30|12353.7|12316.2|12353.6|12316.1|12353.7|12316.2|12353.5|12316|0
1654479600000|2022-06-06 01:40:00|12353.3|12315.8|12353.2|12315.7|12353.3|12315.8|12353.2|12315.7|1
1654479640000|2022-06-06 01:40:40|12336.4|12298.9|12328.7|12291.2|12336.4|12302.2|12327.2|12291.1|1
1654479650000|2022-06-06 01:40:50|12329.9|12292.4|12330.3|12292.8|12330.3|12292.8|12329.9|12292.4|0
1654479660000|2022-06-06 01:41:00|12330.4|12292.9|12325.2|12300.2|12330.4|12300.2|12325|12292.9|0
1654479670000|2022-06-06 01:41:10|12325.3|12300.3|12323.8|12298.8|12325.3|12300.3|12323.8|12298.8|0
1654479690000|2022-06-06 01:41:30|12320.6|12295.6|12326.3|12288.8|12326.3|12295.6|12320.3|12288.8|0
1654479700000|2022-06-06 01:41:40|12326.7|12289.2|12326.7|12289.2|12326.7|12289.2|12326.7|12289.2|0
1654479730000|2022-06-06 01:42:10|12326.3|12288.8|12326.3|12288.8|12326.3|12288.8|12326.3|12288.8|0
1654479850000|2022-06-06 01:44:10|12326.2|12288.7|12326.2|12288.7|12326.2|12288.7|12326.2|12288.7|0
1654479870000|2022-06-06 01:44:30|12319.3|12294.3|12310.9|12295.9|12319.3|12295.9|12310.9|12294.3|0
1654479880000|2022-06-06 01:44:40|12306.5|12291.5|12306.6|12291.6|12306.6|12291.6|12306.5|12291.5|0
1654479890000|2022-06-06 01:44:50|12300.2|12285.2|12300.2|12285.2|12300.2|12285.2|12300.2|12285.2|4
1654479900000|2022-06-06 01:45:00|12299.8|12284.8|12300.1|12285.1|12300.1|12285.1|12299.4|12284.4|2
1654479940000|2022-06-06 01:45:40|12305.1|12280.1|12305.1|12280.1|12305.1|12280.1|12305.1|12280.1|5
1654479950000|2022-06-06 01:45:50|12313.6|12276.1|12310.4|12285.4|12313.6|12285.4|12310.4|12276.1|0
1654479960000|2022-06-06 01:46:00|12308.2|12283.2|12308.2|12283.2|12308.2|12283.2|12308.2|12283.2|0
1654479970000|2022-06-06 01:46:10|12307.9|12282.9|12307.9|12282.9|12307.9|12282.9|12307.9|12282.9|0
1654480000000|2022-06-06 01:46:40|12308.1|12283.1|12308.1|12283.1|12308.1|12283.1|12308.1|12283.1|0
1654480020000|2022-06-06 01:47:00|12308.2|12283.2|12308.2|12283.2|12308.2|12283.2|12308.2|12283.2|1
1654480030000|2022-06-06 01:47:10|12309.7|12284.7|12290.9|12275.9|12309.7|12284.7|12290.9|12274.1|5
1654480040000|2022-06-06 01:47:20|||||||||1
1654480050000|2022-06-06 01:47:30|||||||||1
1654480060000|2022-06-06 01:47:40|12291.2|12276.2|12291|12276|12291.2|12276.2|12291|12276|1
1654480070000|2022-06-06 01:47:50|12291.7|12276.7|12291.2|12276.2|12291.7|12276.7|12291.2|12276.2|2
1654480080000|2022-06-06 01:48:00|||||||||29
1654480090000|2022-06-06 01:48:10|12291.4|12276.4|12291.4|12276.4|12291.4|12276.4|12291.4|12276.4|1
1654480100000|2022-06-06 01:48:20|12291.3|12276.3|12291.3|12276.3|12291.5|12276.5|12291.3|12276.3|1
1654480110000|2022-06-06 01:48:30|12291.5|12276.5|12291.5|12276.5|12291.5|12276.5|12291.5|12276.5|1
1654480120000|2022-06-06 01:48:40|12325.7|12288.2|12319.8|12282.3|12329.7|12292.2|12319.6|12282.1|1
1654480130000|2022-06-06 01:48:50|12320.7|12283.2|12320.2|12282.7|12320.7|12283.2|12317.1|12279.6|0
1654480140000|2022-06-06 01:49:00|12320.1|12282.6|12319|12281.5|12320.1|12282.6|12319|12281.5|0
1654480150000|2022-06-06 01:49:10|12319.1|12281.6|12318.9|12281.4|12319.1|12281.6|12318.9|12281.4|0
1654480160000|2022-06-06 01:49:20|12318.6|12281.1|12317.9|12280.4|12318.6|12281.1|12317.9|12280.4|0
1654480170000|2022-06-06 01:49:30|12317.6|12280.1|12310.4|12285.4|12317.6|12285.4|12310.4|12279.6|0
1654480180000|2022-06-06 01:49:40|12317.1|12279.6|12317.1|12279.6|12317.6|12285.3|12310.3|12279.6|1
1654480200000|2022-06-06 01:50:00|12321.8|12284.3|12321.8|12284.3|12321.8|12284.3|12321.8|12284.3|0
1654480210000|2022-06-06 01:50:10|12321.7|12284.2|12322.2|12284.7|12322.3|12284.8|12321.7|12284.2|0
1654480230000|2022-06-06 01:50:30|12321.5|12284|12321.5|12284|12321.5|12284|12321.5|12284|0
1654480240000|2022-06-06 01:50:40|12321.8|12284.3|12321.5|12284|12321.8|12284.3|12321.5|12284|0
1654480250000|2022-06-06 01:50:50|12322.1|12284.6|12322.1|12284.6|12322.1|12284.6|12322.1|12284.6|0
1654480260000|2022-06-06 01:51:00|12322.5|12285|12322.5|12285|12322.5|12285|12322.5|12285|0
1654480270000|2022-06-06 01:51:10|12323.6|12286.1|12323.6|12286.1|12323.6|12286.1|12323.6|12286.1|0
1654480300000|2022-06-06 01:51:40|12323.9|12286.4|12323.9|12286.4|12323.9|12286.4|12323.9|12286.4|0
1654480350000|2022-06-06 01:52:30|12327.6|12290.1|12316.3|12301.3|12327.6|12301.3|12316.3|12290.1|0
1654480370000|2022-06-06 01:52:50|12329.5|12292|12329.5|12292|12329.5|12292|12329.5|12292|1
1654480380000|2022-06-06 01:53:00|12330.5|12293|12330.5|12293|12330.5|12293|12330.5|12293|0
1654480410000|2022-06-06 01:53:30|12330.9|12293.4|12331.3|12293.8|12331.4|12293.9|12330.9|12293.4|0
1654480420000|2022-06-06 01:53:40|12318.9|12293.9|12318.9|12293.9|12318.9|12293.9|12318.9|12293.9|0
1654480430000|2022-06-06 01:53:50|12325.5|12288|12326.5|12301.5|12327.9|12302.9|12325.5|12288|0
1654480440000|2022-06-06 01:54:00|12326|12301|12330.9|12293.4|12330.9|12301|12326|12293.4|1
1654480450000|2022-06-06 01:54:10|12331.3|12293.8|12331.3|12293.8|12331.3|12293.8|12331.3|12293.8|0
1654480460000|2022-06-06 01:54:20|12329.1|12291.6|12329.1|12291.6|12329.1|12291.6|12329.1|12291.6|1
1654480470000|2022-06-06 01:54:30|12329.5|12292|12329.1|12291.6|12329.5|12292|12329.1|12291.6|0
1654480480000|2022-06-06 01:54:40|12329|12291.5|12329.5|12292|12329.5|12292|12329|12291.5|0
1654480500000|2022-06-06 01:55:00|12329.7|12292.2|12329.7|12292.2|12329.7|12292.2|12329.7|12292.2|0
1654480530000|2022-06-06 01:55:30|12329.8|12292.3|12329.8|12292.3|12329.8|12292.3|12329.8|12292.3|0
1654480550000|2022-06-06 01:55:50|12329.9|12292.4|12329.9|12292.4|12329.9|12292.4|12329.9|12292.4|0
1654480570000|2022-06-06 01:56:10|12329.8|12292.3|12329.9|12292.4|12329.9|12292.4|12329.8|12292.3|1
1654480590000|2022-06-06 01:56:30|12331|12293.5|12331.1|12293.6|12331.1|12293.6|12331|12293.5|1
1654480610000|2022-06-06 01:56:50|12331|12293.5|12331.3|12293.8|12331.3|12293.8|12331|12293.5|0
1654480620000|2022-06-06 01:57:00|12331.4|12293.9|12331.4|12293.9|12331.5|12294|12331.4|12293.9|0
1654480650000|2022-06-06 01:57:30|12331.5|12294|12331.5|12294|12331.5|12294|12331.5|12294|0
1654480660000|2022-06-06 01:57:40|12331.7|12294.2|12331.7|12294.2|12331.7|12294.2|12331.7|12294.2|0
1654480680000|2022-06-06 01:58:00|12334.6|12297.1|12334.6|12297.1|12334.6|12297.1|12334.6|12297.1|0
1654480690000|2022-06-06 01:58:10|12335.6|12298.1|12335.6|12298.1|12335.6|12298.1|12335.6|12298.1|0
1654480700000|2022-06-06 01:58:20|12336.7|12299.2|12336.3|12298.8|12336.7|12299.2|12336.3|12298.8|0
1654480710000|2022-06-06 01:58:30|12336.5|12299|12336.5|12299|12336.5|12299|12336.5|12299|0
1654480720000|2022-06-06 01:58:40|12336.6|12299.1|12336.6|12299.1|12336.6|12299.1|12336.6|12299.1|0
1654480750000|2022-06-06 01:59:10|12334.4|12296.9|12334.4|12296.9|12334.4|12296.9|12334.4|12296.9|0
1654480770000|2022-06-06 01:59:30|12348.6|12311.1|12357.3|12319.8|12357.3|12319.8|12348.6|12311.1|0
1654480780000|2022-06-06 01:59:40|12357.8|12320.3|12359.3|12321.8|12359.3|12321.8|12345.5|12313.6|0
1654480790000|2022-06-06 01:59:50|12358.4|12320.9|12357.5|12320|12358.4|12320.9|12348.6|12311.1|0
1654480800000|2022-06-06 02:00:00|12357.9|12320.4|12358|12320.5|12358|12326.4|12342.3|12310.9|0
1654480810000|2022-06-06 02:00:10|12362.5|12325|12367.9|12330.4|12367.9|12330.4|12362.5|12325|1
1654480820000|2022-06-06 02:00:20|12366|12328.5|12366|12328.5|12366|12328.5|12366|12328.5|0
1654480830000|2022-06-06 02:00:30|12366.1|12328.6|12366.1|12328.6|12366.1|12328.6|12366.1|12328.6|0
1654480840000|2022-06-06 02:00:40|12366.2|12328.7|12366.2|12328.7|12366.2|12328.7|12366.2|12328.7|0
1654480860000|2022-06-06 02:01:00|12366.6|12329.1|12366.6|12329.1|12366.6|12329.1|12366.6|12329.1|0
1654480900000|2022-06-06 02:01:40|12366.7|12329.2|12366.7|12329.2|12366.7|12329.2|12366.7|12329.2|0
1654480920000|2022-06-06 02:02:00|12365.6|12328.1|12365.6|12328.1|12365.6|12328.1|12365.6|12328.1|0
1654480950000|2022-06-06 02:02:30|12365.5|12328|12365.6|12328.1|12365.6|12328.1|12365.5|12328|0
1654481070000|2022-06-06 02:04:30|12365.5|12328|12365.5|12328|12365.5|12328|12365.5|12328|0
1654481110000|2022-06-06 02:05:10|12366.9|12329.4|12366.9|12329.4|12366.9|12329.4|12366.9|12329.4|0
1654481150000|2022-06-06 02:05:50|12367.4|12329.9|12367.4|12329.9|12367.4|12329.9|12367.4|12329.9|0
1654481190000|2022-06-06 02:06:30|12367.5|12330|12367.5|12330|12367.5|12330|12367.5|12330|0
1654481430000|2022-06-06 02:10:30|12367.4|12329.9|12367.4|12329.9|12367.4|12329.9|12367.4|12329.9|0
1654481530000|2022-06-06 02:12:10|||||||||1
1654481680000|2022-06-06 02:14:40|12367.3|12329.8|12367.3|12329.8|12367.3|12329.8|12367.3|12329.8|0
1654481690000|2022-06-06 02:14:50|||||||||1
1654481740000|2022-06-06 02:15:40|12366.6|12329.1|12366.8|12329.3|12366.8|12329.3|12366.6|12329.1|0
1654481750000|2022-06-06 02:15:50|12366.6|12329.1|12366.5|12329|12366.6|12329.1|12366.5|12329|0
1654481760000|2022-06-06 02:16:00|12364.7|12327.2|12364.7|12327.2|12364.7|12327.2|12364.7|12327.2|0
1654481770000|2022-06-06 02:16:10|12357.8|12320.3|12357.3|12319.8|12357.8|12320.3|12357.3|12319.8|0
1654481780000|2022-06-06 02:16:20|12357.4|12319.9|12356.9|12319.4|12357.4|12319.9|12356.9|12319.4|0
1654481800000|2022-06-06 02:16:40|12351.8|12314.3|12351.8|12314.3|12351.8|12314.3|12351.8|12314.3|0
1654481970000|2022-06-06 02:19:30|12352.1|12314.6|12352.1|12314.6|12352.1|12314.6|12352.1|12314.6|0
1654482020000|2022-06-06 02:20:20|12362.6|12325.1|12362.6|12325.1|12362.6|12325.1|12362.6|12325.1|1
1654482030000|2022-06-06 02:20:30|12362.5|12325|12361.1|12323.6|12362.5|12325|12361.1|12323.6|0
1654482040000|2022-06-06 02:20:40|12361|12323.5|12362.5|12325|12362.5|12325|12360.8|12323.3|0
1654482050000|2022-06-06 02:20:50|12362.6|12325.1|12362.6|12325.1|12362.6|12325.1|12362.6|12325.1|0
1654482060000|2022-06-06 02:21:00|12362.7|12325.2|12368.4|12330.9|12368.4|12330.9|12362.7|12325.2|1
1654482080000|2022-06-06 02:21:20|12368.3|12330.8|12368.3|12330.8|12368.3|12330.8|12368.3|12330.8|0
1654482160000|2022-06-06 02:22:40|12368.2|12330.7|12368.2|12330.7|12368.2|12330.7|12368.2|12330.7|0
1654482420000|2022-06-06 02:27:00|12368.1|12330.6|12368.1|12330.6|12368.1|12330.6|12368.1|12330.6|0
1654482580000|2022-06-06 02:29:40|12368.8|12331.3|12368.8|12331.3|12368.8|12331.3|12368.8|12331.3|0
1654482750000|2022-06-06 02:32:30|12368.7|12331.2|12367.8|12330.3|12368.7|12331.2|12367.8|12330.3|0
1654482760000|2022-06-06 02:32:40|12367.3|12329.8|12365.3|12327.8|12367.3|12329.8|12365.3|12327.8|0
1654482790000|2022-06-06 02:33:10|12364.9|12327.4|12364.9|12327.4|12364.9|12327.4|12364.9|12327.4|0
1654482820000|2022-06-06 02:33:40|12372.2|12334.7|12367.8|12330.3|12373.1|12335.6|12367.4|12329.9|0
1654482830000|2022-06-06 02:33:50|12367.6|12330.1|12366.9|12329.4|12367.6|12330.1|12366.9|12329.4|0
1654482870000|2022-06-06 02:34:30|12367.2|12329.7|12367.2|12329.7|12367.2|12329.7|12367.2|12329.7|0
1654483040000|2022-06-06 02:37:20|12365.2|12327.7|12365.2|12327.7|12365.2|12327.7|12365.2|12327.7|0
1654483050000|2022-06-06 02:37:30|12383.2|12368.2|12394.6|12369.6|12400.7|12369.6|12383.2|12358.5|22
1654483060000|2022-06-06 02:37:40|12395.8|12370.8|12401.4|12376.4|12401.4|12380.5|12392.9|12370.8|3
1654483070000|2022-06-06 02:37:50|12401.7|12376.7|12401.9|12376.9|12402.1|12377.1|12401.7|12376.7|2
1654483080000|2022-06-06 02:38:00|12397.1|12382.1|12397.9|12382.9|12403.1|12382.9|12397.1|12377.6|2
1654483090000|2022-06-06 02:38:10|12398.2|12383.2|12398.7|12383.7|12398.7|12383.7|12398.2|12383.2|1
1654483100000|2022-06-06 02:38:20|12399.8|12384.8|12401|12386|12401|12386|12399.8|12384.8|1
1654483110000|2022-06-06 02:38:30|12401.8|12386.8|12415.5|12390.5|12421.2|12390.5|12401.8|12383.5|1
1654483120000|2022-06-06 02:38:40|12416.6|12391.6|12416.6|12391.6|12416.6|12391.6|12416.6|12391.6|0
1654483140000|2022-06-06 02:39:00|12417|12392|12417|12392|12417|12392|12417|12392|0
1654483150000|2022-06-06 02:39:10|12423.4|12385.9|12427.4|12389.9|12427.4|12389.9|12423.4|12385.9|0
1654483160000|2022-06-06 02:39:20|12421|12396|12421|12396|12421|12396|12421|12396|1
1654483170000|2022-06-06 02:39:30|12421.3|12396.3|12421.1|12396.1|12421.3|12396.3|12421.1|12396.1|0
1654483190000|2022-06-06 02:39:50|12421.2|12396.2|12421.2|12396.2|12421.2|12396.2|12421.2|12396.2|0
1654483200000|2022-06-06 02:40:00|12425.2|12400.2|12425.2|12400.2|12425.2|12400.2|12425.2|12400.2|0
1654483210000|2022-06-06 02:40:10|12421.8|12396.8|12426.2|12388.7|12426.2|12396.8|12420.4|12388.7|2
1654483220000|2022-06-06 02:40:20|12421.1|12396.1|12420.9|12395.9|12426.6|12399.2|12412.7|12389.1|3
1654483230000|2022-06-06 02:40:30|12422.7|12397.7|12428.1|12390.6|12428.1|12397.7|12408.5|12383.7|2
1654483240000|2022-06-06 02:40:40|12427.3|12389.8|12420.9|12395.9|12427.3|12395.9|12420.9|12389.8|0
1654483250000|2022-06-06 02:40:50|12413.6|12388.6|12406.5|12391.5|12413.6|12391.5|12406.5|12388.6|3
1654483260000|2022-06-06 02:41:00|12427|12389.5|12419.3|12381.8|12427|12398.7|12406|12381.8|0
1654483270000|2022-06-06 02:41:10|12427|12389.5|12423.5|12386|12427|12389.5|12423.5|12386|4
1654483280000|2022-06-06 02:41:20|12422.7|12385.2|12388.6|12373.6|12422.7|12385.2|12388.6|12364.7|0
1654483290000|2022-06-06 02:41:30|12392.9|12367.9|12396.1|12358.6|12396.7|12367.9|12392.9|12358.6|0
1654483300000|2022-06-06 02:41:40|12395.1|12357.6|12395.1|12357.6|12395.1|12357.6|12395.1|12357.6|0
1654483310000|2022-06-06 02:41:50|12394.4|12356.9|12390.8|12353.3|12394.4|12356.9|12390.8|12353.3|0
1654483320000|2022-06-06 02:42:00|12389.7|12352.2|12388.1|12350.6|12389.7|12352.2|12388.1|12350.6|0
1654483330000|2022-06-06 02:42:10|12387.7|12350.2|12382.2|12357.2|12387.7|12357.3|12382.2|12350.2|0
1654483340000|2022-06-06 02:42:20|||||||||2
1654483350000|2022-06-06 02:42:30|12382.1|12357.1|12381.7|12356.7|12382.1|12357.1|12381.7|12356.7|2
1654483360000|2022-06-06 02:42:40|12377.2|12362.2|12380.3|12355.3|12380.3|12362.2|12377.2|12355.3|1
1654483370000|2022-06-06 02:42:50|12377.3|12362.3|12376.6|12361.6|12380.3|12362.4|12376.6|12355.3|1
1654483380000|2022-06-06 02:43:00|12376.2|12361.2|12376.2|12361.2|12376.2|12361.2|12376.2|12361.2|0
1654483390000|2022-06-06 02:43:10|12376.6|12361.6|12380.4|12355.4|12386.9|12361.6|12376.6|12349.2|2
1654483400000|2022-06-06 02:43:20|12378.3|12363.3|12388.9|12351.4|12389.1|12363.3|12378.3|12351.4|4
1654483410000|2022-06-06 02:43:30|12388.5|12351|12387.3|12349.8|12388.5|12351|12387.3|12349.8|0
1654483420000|2022-06-06 02:43:40|12387.1|12349.6|12383.5|12346|12387.1|12349.6|12383.5|12346|0
1654483430000|2022-06-06 02:43:50|12385.7|12348.2|12382.7|12357.7|12385.7|12363.8|12376.3|12348|2
1654483440000|2022-06-06 02:44:00|12377.7|12362.7|12380.8|12355.8|12380.8|12362.7|12376.6|12355.8|2
1654483450000|2022-06-06 02:44:10|12386.1|12348.6|12384.1|12359.1|12387.7|12364.8|12378.2|12348.3|1
1654483460000|2022-06-06 02:44:20|12390.3|12352.8|12391.8|12354.3|12391.8|12354.3|12384.4|12346.9|2
1654483470000|2022-06-06 02:44:30|12391.3|12353.8|12393.7|12356.2|12393.7|12356.2|12391.1|12353.6|0
1654483480000|2022-06-06 02:44:40|12394.5|12357|12399.2|12361.7|12399.2|12361.7|12394.5|12357|0
1654483490000|2022-06-06 02:44:50|12399.3|12361.8|12399.3|12361.8|12399.3|12361.8|12399.3|12361.8|0
1654483500000|2022-06-06 02:45:00|12401.5|12364|12411.4|12373.9|12411.4|12373.9|12401.5|12364|0
1654483510000|2022-06-06 02:45:10|12412|12374.5|12421.4|12383.9|12421.4|12383.9|12412|12374.5|0
1654483520000|2022-06-06 02:45:20|12413.2|12388.2|12421.8|12384.3|12421.8|12388.2|12412.7|12375.2|1
1654483530000|2022-06-06 02:45:30|12423.3|12385.8|12425.8|12388.3|12425.8|12388.3|12423.1|12385.6|2
1654483540000|2022-06-06 02:45:40|12425.9|12388.4|12426.1|12388.6|12426.1|12388.6|12425.9|12388.4|0
1654483550000|2022-06-06 02:45:50|12402.9|12387.9|12426.1|12388.6|12426.1|12388.6|12402.9|12383|1
1654483560000|2022-06-06 02:46:00|12425.7|12388.2|12425.2|12387.7|12425.7|12388.2|12425.2|12387.7|3
1654483570000|2022-06-06 02:46:10|12425.6|12388.1|12423.3|12385.8|12425.9|12396.2|12411.2|12385.8|6
1654483580000|2022-06-06 02:46:20|12425.9|12388.4|12398.3|12383.3|12425.9|12388.4|12398.3|12383.3|6
1654483590000|2022-06-06 02:46:30|12397.5|12382.5|12398|12373|12398|12382.5|12397.5|12373|0
1654483600000|2022-06-06 02:46:40|12403.5|12366|12403.5|12366|12403.5|12366|12403.5|12366|0
1654483610000|2022-06-06 02:46:50|12402.8|12365.3|12400.7|12363.2|12402.8|12365.3|12400.7|12363.2|0
1654483620000|2022-06-06 02:47:00|12400.6|12363.1|12395|12357.5|12400.6|12363.1|12394.9|12357.4|0
1654483630000|2022-06-06 02:47:10|12394.6|12357.1|12394.6|12357.1|12394.6|12357.1|12394.6|12357.1|0
1654483650000|2022-06-06 02:47:30|12394.8|12357.3|12394.8|12357.3|12394.8|12357.3|12394.8|12357.3|0
1654483660000|2022-06-06 02:47:40|12394.9|12357.4|12394.9|12357.4|12394.9|12357.4|12394.9|12357.4|0
1654483690000|2022-06-06 02:48:10|12396.4|12358.9|12396.8|12359.3|12396.8|12359.3|12396.4|12358.9|0
1654483710000|2022-06-06 02:48:30|12396.4|12358.9|12396.5|12359|12396.5|12359|12396.4|12358.9|0
1654483750000|2022-06-06 02:49:10|12391.3|12366.3|12392.1|12367.1|12392.1|12367.1|12391.3|12366.3|0
1654483760000|2022-06-06 02:49:20|12388.6|12373.6|12393.2|12378.2|12393.2|12378.2|12388.5|12367.1|1
1654483770000|2022-06-06 02:49:30|12396.4|12371.4|12390.6|12375.6|12398.2|12380.2|12389|12367.1|1
1654483780000|2022-06-06 02:49:40|12390.7|12375.7|12399.1|12384.1|12399.3|12384.3|12390.7|12367.7|4
1654483790000|2022-06-06 02:49:50|12399|12384|12394.9|12379.9|12403.2|12384|12394.9|12378.2|1
1654483800000|2022-06-06 02:50:00|12394.1|12379.1|12396.5|12371.5|12404.5|12385|12392.3|12366.2|4
1654483810000|2022-06-06 02:50:10|12390.9|12375.9|12397.5|12382.5|12397.5|12382.5|12390.9|12375.9|0
1654483820000|2022-06-06 02:50:20|12402.8|12377.8|12397.6|12382.6|12402.8|12382.6|12397.6|12377.8|0
1654483830000|2022-06-06 02:50:30|12402.8|12377.8|12402.8|12377.8|12402.8|12377.8|12402.8|12377.8|0
1654483840000|2022-06-06 02:50:40|12408.2|12383.2|12408.2|12383.2|12408.2|12383.2|12408.2|12383.2|0
1654483870000|2022-06-06 02:51:10|12405.7|12390.7|12418.9|12381.4|12418.9|12390.7|12405.7|12381.2|0
1654483880000|2022-06-06 02:51:20|12418.6|12381.1|12418.6|12381.1|12418.6|12381.1|12418.6|12381.1|0
1654483930000|2022-06-06 02:52:10|12415.3|12390.3|12415.3|12390.3|12415.3|12390.3|12415.3|12390.3|0
1654483990000|2022-06-06 02:53:10|12411|12396|12412.8|12397.8|12412.8|12397.8|12411|12396|0
1654484010000|2022-06-06 02:53:30|12416.4|12401.4|12416.4|12401.4|12416.4|12401.4|12416.4|12401.4|0
1654484020000|2022-06-06 02:53:40|12415|12400|12413.3|12398.3|12415|12400|12413.3|12398.3|1
1654484030000|2022-06-06 02:53:50|12412.8|12397.8|12411.3|12396.3|12412.8|12397.8|12411.3|12396.3|0
1654484040000|2022-06-06 02:54:00|12409.3|12394.3|12413.9|12388.9|12413.9|12394.3|12409.3|12388.9|0
1654484050000|2022-06-06 02:54:10|12412.7|12387.7|12404.1|12389.1|12416.6|12389.1|12404.1|12379.1|0
1654484060000|2022-06-06 02:54:20|12406|12381|12396.4|12358.9|12406|12386|12396.4|12358.9|1
1654484070000|2022-06-06 02:54:30|12396.6|12359.1|12396.6|12359.1|12396.6|12359.1|12396.6|12359.1|0
1654484100000|2022-06-06 02:55:00|||||||||5
1654484110000|2022-06-06 02:55:10|12395.3|12357.8|12392.1|12354.6|12395.3|12357.8|12392.1|12354.6|0
1654484120000|2022-06-06 02:55:20|12377.3|12362.3|12377.3|12362.3|12377.3|12362.3|12377.3|12362.3|0
1654484130000|2022-06-06 02:55:30|12373.3|12358.3|12400.8|12363.3|12400.8|12363.3|12373.3|12358.3|7
1654484140000|2022-06-06 02:55:40|12394.1|12356.6|12383.8|12358.8|12400.8|12363.3|12383.8|12356.5|0
1654484170000|2022-06-06 02:56:10|12383.4|12358.4|12383.4|12358.4|12383.4|12358.4|12383.4|12358.4|0
1654484180000|2022-06-06 02:56:20|12383.3|12358.3|12388.2|12350.7|12388.2|12358.3|12382.1|12350.7|0
1654484190000|2022-06-06 02:56:30|12382.1|12357.1|12388.5|12351|12388.5|12358.1|12382.1|12351|0
1654484230000|2022-06-06 02:57:10|12391.2|12353.7|12372.1|12357.1|12391.2|12357.1|12372.1|12353.7|0
1654484240000|2022-06-06 02:57:20|12372.3|12357.3|12372.6|12357.6|12372.6|12357.6|12372.3|12357.3|0
1654484320000|2022-06-06 02:58:40|12395.7|12358.2|12395.6|12358.1|12395.7|12358.2|12395.6|12358.1|4
1654484330000|2022-06-06 02:58:50|12406.8|12369.3|12406.8|12369.3|12406.8|12369.3|12406.8|12369.3|0
1654484350000|2022-06-06 02:59:10|12406.5|12369|12406.5|12369|12406.5|12369|12406.5|12369|0
1654484400000|2022-06-06 03:00:00|12406.6|12369.1|12406.6|12369.1|12406.6|12369.1|12406.6|12369.1|0
1654484410000|2022-06-06 03:00:10|12406.4|12368.9|12406.6|12369.1|12406.6|12369.1|12406.4|12368.9|0
1654484430000|2022-06-06 03:00:30|12405.8|12368.3|12406|12368.5|12406|12368.5|12405.8|12368.3|0
1654484450000|2022-06-06 03:00:50|12405.5|12368|12405.9|12368.4|12405.9|12368.4|12405.5|12368|0
1654484470000|2022-06-06 03:01:10|12405.7|12368.2|12405.7|12368.2|12405.7|12368.2|12405.7|12368.2|1
1654484580000|2022-06-06 03:03:00|12404.2|12366.7|12402.9|12365.4|12404.2|12366.7|12402.9|12365.4|0
1654484590000|2022-06-06 03:03:10|12402.7|12365.2|12402.7|12365.2|12402.7|12365.2|12402.7|12365.2|0
1654484640000|2022-06-06 03:04:00|12402.6|12365.1|12402.6|12365.1|12402.6|12365.1|12402.6|12365.1|0
1654484650000|2022-06-06 03:04:10|12402.7|12365.2|12402.7|12365.2|12402.7|12365.2|12402.7|12365.2|0
1654484670000|2022-06-06 03:04:30|12402|12364.5|12402|12364.5|12402|12364.5|12402|12364.5|0
1654484730000|2022-06-06 03:05:30|12401.6|12364.1|12401.6|12364.1|12401.6|12364.1|12401.6|12364.1|0
1654484740000|2022-06-06 03:05:40|12401.9|12364.4|12401.9|12364.4|12401.9|12364.4|12401.9|12364.4|0
1654484760000|2022-06-06 03:06:00|12403.4|12365.9|12403.4|12365.9|12403.4|12365.9|12403.4|12365.9|0
1654484880000|2022-06-06 03:08:00|12404.8|12367.3|12404.8|12367.3|12404.8|12367.3|12404.8|12367.3|0
1654485030000|2022-06-06 03:10:30|12404.7|12367.2|12404.7|12367.2|12404.7|12367.2|12404.7|12367.2|0
1654485300000|2022-06-06 03:15:00|12404.6|12367.1|12404.6|12367.1|12404.6|12367.1|12404.6|12367.1|0
1654485500000|2022-06-06 03:18:20|12404.7|12367.2|12404.7|12367.2|12404.7|12367.2|12404.7|12367.2|0
1654485510000|2022-06-06 03:18:30|12404.8|12367.3|12404.8|12367.3|12404.8|12367.3|12404.8|12367.3|0
1654485520000|2022-06-06 03:18:40|12405|12367.5|12405|12367.5|12405|12367.5|12405|12367.5|0
1654485530000|2022-06-06 03:18:50|12405.1|12367.6|12405.1|12367.6|12405.1|12367.6|12405.1|12367.6|0
1654485540000|2022-06-06 03:19:00|12404.4|12366.9|12404.4|12366.9|12404.4|12366.9|12404.4|12366.9|0
1654485550000|2022-06-06 03:19:10|12404.5|12367|12404.5|12367|12404.5|12367|12404.5|12367|0
1654485570000|2022-06-06 03:19:30|12404.7|12367.2|12404.7|12367.2|12404.7|12367.2|12404.7|12367.2|0
1654485600000|2022-06-06 03:20:00|12404.8|12367.3|12404.8|12367.3|12404.8|12367.3|12404.8|12367.3|0
1654485730000|2022-06-06 03:22:10|12404.7|12367.2|12404.7|12367.2|12404.7|12367.2|12404.7|12367.2|0
1654485810000|2022-06-06 03:23:30|12402.9|12365.4|12402.9|12365.4|12402.9|12365.4|12402.9|12365.4|0
1654485820000|2022-06-06 03:23:40|12402.5|12365|12402.5|12365|12402.5|12365|12402.5|12365|0
1654485880000|2022-06-06 03:24:40|12402.1|12364.6|12402.1|12364.6|12402.1|12364.6|12402.1|12364.6|0
1654485890000|2022-06-06 03:24:50|12399.2|12361.7|12387.1|12349.6|12399.2|12361.7|12387.1|12349.6|0
1654485900000|2022-06-06 03:25:00|12390|12352.5|12397.6|12360.1|12397.6|12360.1|12390|12352.5|0
1654485930000|2022-06-06 03:25:30|12397.7|12360.2|12400.7|12363.2|12400.7|12363.2|12397.7|12360.2|0
1654485960000|2022-06-06 03:26:00|12399.9|12362.4|12399.9|12362.4|12399.9|12362.4|12399.9|12362.4|0
1654485970000|2022-06-06 03:26:10|12399.6|12362.1|12399.6|12362.1|12399.6|12362.1|12399.6|12362.1|0
1654485990000|2022-06-06 03:26:30|12399.5|12362|12399.5|12362|12399.5|12362|12399.5|12362|0
1654486080000|2022-06-06 03:28:00|12399.6|12362.1|12399.6|12362.1|12399.6|12362.1|12399.6|12362.1|0
1654486230000|2022-06-06 03:30:30|12399.5|12362|12399.5|12362|12399.5|12362|12399.5|12362|0
1654486240000|2022-06-06 03:30:40|12399.4|12361.9|12399.4|12361.9|12399.4|12361.9|12399.4|12361.9|0
1654486260000|2022-06-06 03:31:00|12399.6|12362.1|12399.6|12362.1|12399.6|12362.1|12399.6|12362.1|0
1654486280000|2022-06-06 03:31:20|12399.4|12361.9|12399.4|12361.9|12399.4|12361.9|12399.4|12361.9|0
1654486500000|2022-06-06 03:35:00|12399.3|12361.8|12399.3|12361.8|12399.3|12361.8|12399.3|12361.8|0
1654486590000|2022-06-06 03:36:30|12399.2|12361.7|12399.2|12361.7|12399.2|12361.7|12399.2|12361.7|0
1654486600000|2022-06-06 03:36:40|12399|12361.5|12399|12361.5|12399|12361.5|12399|12361.5|0
1654486710000|2022-06-06 03:38:30|12399.1|12361.6|12399|12361.5|12399.1|12361.6|12399|12361.5|0
1654486830000|2022-06-06 03:40:30|12398.9|12361.4|12398.9|12361.4|12398.9|12361.4|12398.9|12361.4|0
1654486880000|2022-06-06 03:41:20|12399.1|12361.6|12399.1|12361.6|12399.1|12361.6|12399.1|12361.6|0
1654486900000|2022-06-06 03:41:40|12400.4|12362.9|12407.3|12369.8|12407.3|12369.8|12400.4|12362.9|0
1654486920000|2022-06-06 03:42:00|12410.2|12372.7|12410.2|12372.7|12410.2|12372.7|12410.2|12372.7|0
1654486940000|2022-06-06 03:42:20|12407.2|12369.7|12406.8|12369.3|12411|12373.5|12406.8|12369.3|0
1654486960000|2022-06-06 03:42:40|12406.6|12369.1|12406.5|12369|12406.6|12369.1|12406.5|12369|0
1654486970000|2022-06-06 03:42:50|12409.2|12371.7|12409.2|12371.7|12409.2|12371.7|12409.2|12371.7|0
1654486990000|2022-06-06 03:43:10|12409.8|12372.3|12409|12371.5|12409.8|12372.3|12409|12371.5|0
1654487000000|2022-06-06 03:43:20|12408.9|12371.4|12408.8|12371.3|12408.9|12385.6|12400|12370.9|3
1654487010000|2022-06-06 03:43:30|12408.5|12371|12401.1|12386.1|12409.2|12387.2|12401.1|12371|4
1654487020000|2022-06-06 03:43:40|12405.7|12390.7|12404.5|12379.5|12405.7|12390.7|12399.9|12379.5|0
1654487030000|2022-06-06 03:43:50|12404.3|12379.3|12404.3|12379.3|12404.3|12379.3|12404.3|12379.3|1
1654487040000|2022-06-06 03:44:00|12411.1|12373.6|12403.7|12378.7|12411.1|12386.1|12401.1|12373.2|3
1654487050000|2022-06-06 03:44:10|12403.1|12388.1|12402.6|12387.6|12403.1|12388.1|12402.6|12387.6|2
1654487060000|2022-06-06 03:44:20|12401.8|12386.8|12407.6|12382.6|12407.6|12386.8|12400.6|12382.5|1
1654487120000|2022-06-06 03:45:20|12414.1|12376.6|12414.1|12376.6|12414.1|12376.6|12414.1|12376.6|1
1654487130000|2022-06-06 03:45:30|12407.6|12382.6|12407.6|12382.6|12407.6|12382.6|12407.6|12382.6|1
1654487140000|2022-06-06 03:45:40|12407.7|12382.7|12414.5|12377|12414.6|12382.7|12407.7|12377|0
1654487170000|2022-06-06 03:46:10|12414.1|12376.6|12414.1|12376.6|12414.1|12376.6|12414.1|12376.6|0
1654487180000|2022-06-06 03:46:20|12408.4|12383.4|12408.4|12383.4|12408.4|12383.4|12408.4|12383.4|0
1654487300000|2022-06-06 03:48:20|12408.5|12383.5|12408.5|12383.5|12408.5|12383.5|12408.5|12383.5|0
1654487430000|2022-06-06 03:50:30|12408.4|12383.4|12408.4|12383.4|12408.4|12383.4|12408.4|12383.4|0
1654487440000|2022-06-06 03:50:40|12408.6|12383.6|12408.3|12383.3|12408.6|12383.6|12408.3|12383.3|0
1654487450000|2022-06-06 03:50:50|12408.4|12383.4|12408.6|12383.6|12408.6|12383.6|12408.4|12383.4|0
1654487520000|2022-06-06 03:52:00|12408.5|12383.5|12408.5|12383.5|12408.5|12383.5|12408.5|12383.5|0
1654487770000|2022-06-06 03:56:10|12408.4|12383.4|12408.4|12383.4|12408.4|12383.4|12408.4|12383.4|0
1654487940000|2022-06-06 03:59:00|12415.6|12378.1|12415.6|12378.1|12415.6|12378.1|12415.6|12378.1|0
1654487950000|2022-06-06 03:59:10|12420.3|12382.8|12420.3|12382.8|12420.3|12382.8|12420.3|12382.8|0
1654488130000|2022-06-06 04:02:10|12420.2|12382.7|12420.2|12382.7|12420.2|12382.7|12420.2|12382.7|0
1654488210000|2022-06-06 04:03:30|12421.3|12383.8|12421.3|12383.8|12421.3|12383.8|12421.3|12383.8|0
1654488360000|2022-06-06 04:06:00|12408.1|12393.1|12408.1|12393.1|12408.1|12393.1|12408.1|12393.1|0
1654488370000|2022-06-06 04:06:10|12408.2|12393.2|12407.9|12392.9|12408.2|12393.2|12407.9|12392.9|0
1654488430000|2022-06-06 04:07:10|12407.8|12392.8|12407.8|12392.8|12407.8|12392.8|12407.8|12392.8|0
1654488680000|2022-06-06 04:11:20|12407.1|12392.1|12405.2|12390.2|12407.1|12392.1|12405.2|12390.2|0
1654488690000|2022-06-06 04:11:30|12405.1|12390.1|12404.2|12389.2|12405.1|12390.1|12404.2|12389.2|0
1654488700000|2022-06-06 04:11:40|12404.1|12389.1|12402.1|12387.1|12404.1|12389.1|12402.1|12387.1|1
1654488710000|2022-06-06 04:11:50|12402|12387|12400.8|12385.8|12402|12387|12400.8|12385.8|0
1654488720000|2022-06-06 04:12:00|12411.9|12374.4|12407.2|12392.2|12411.9|12392.2|12404.6|12374.4|2
1654488840000|2022-06-06 04:14:00|12407.1|12392.1|12407.1|12392.1|12407.1|12392.1|12407.1|12392.1|0
1654489090000|2022-06-06 04:18:10|12407|12392|12407|12392|12407|12392|12407|12392|0
1654489240000|2022-06-06 04:20:40|12416.5|12379|12416.5|12379|12416.5|12379|12416.5|12379|0
1654489330000|2022-06-06 04:22:10|12416.4|12378.9|12416.4|12378.9|12416.4|12378.9|12416.4|12378.9|0
1654489590000|2022-06-06 04:26:30|12416.3|12378.8|12416.3|12378.8|12416.3|12378.8|12416.3|12378.8|0
1654489840000|2022-06-06 04:30:40|12416.2|12378.7|12416.2|12378.7|12416.2|12378.7|12416.2|12378.7|0
1654490110000|2022-06-06 04:35:10|12416.1|12378.6|12416.1|12378.6|12416.1|12378.6|12416.1|12378.6|0
1654490200000|2022-06-06 04:36:40|12416.5|12379|12416.1|12378.6|12416.5|12379|12416.1|12378.6|1
1654490230000|2022-06-06 04:37:10|12415.6|12378.1|12415.7|12378.2|12415.7|12378.2|12415.6|12378.1|0
1654490250000|2022-06-06 04:37:30|12415.6|12378.1|12415.6|12378.1|12415.6|12378.1|12415.6|12378.1|0
1654490320000|2022-06-06 04:38:40|12415.4|12377.9|12415.1|12377.6|12415.4|12377.9|12415.1|12377.6|0
1654490360000|2022-06-06 04:39:20|12415.5|12378|12415.5|12378|12415.5|12378|12415.5|12378|0
1654490490000|2022-06-06 04:41:30|12414.8|12377.3|12414.8|12377.3|12414.8|12377.3|12414.8|12377.3|0
1654490510000|2022-06-06 04:41:50|12415.3|12377.8|12415.3|12377.8|12415.3|12377.8|12415.3|12377.8|0
1654490520000|2022-06-06 04:42:00|12415.4|12377.9|12415.4|12377.9|12415.4|12377.9|12415.4|12377.9|0
1654490740000|2022-06-06 04:45:40|12415.3|12377.8|12415.3|12377.8|12415.3|12377.8|12415.3|12377.8|0
1654490870000|2022-06-06 04:47:50|12415.4|12377.9|12415.4|12377.9|12415.4|12377.9|12415.4|12377.9|4
1654491090000|2022-06-06 04:51:30|12415.3|12377.8|12415.3|12377.8|12415.3|12377.8|12415.3|12377.8|0
1654491110000|2022-06-06 04:51:50|12415.5|12378|12415.5|12378|12415.5|12378|12415.5|12378|0
1654491130000|2022-06-06 04:52:10|12415.3|12377.8|12415.3|12377.8|12415.3|12377.8|12415.3|12377.8|0
1654491340000|2022-06-06 04:55:40|12415.2|12377.7|12415.2|12377.7|12415.2|12377.7|12415.2|12377.7|0
1654491590000|2022-06-06 04:59:50|12414.5|12377|12414.5|12377|12414.5|12377|12414.5|12377|0
1654491670000|2022-06-06 05:01:10|12414.4|12376.9|12414.4|12376.9|12414.4|12376.9|12414.4|12376.9|0
1654491930000|2022-06-06 05:05:30|12414.3|12376.8|12414.3|12376.8|12414.3|12376.8|12414.3|12376.8|0
1654492180000|2022-06-06 05:09:40|12414.2|12376.7|12414.2|12376.7|12414.2|12376.7|12414.2|12376.7|0
1654492440000|2022-06-06 05:14:00|12414.1|12376.6|12414.1|12376.6|12414.1|12376.6|12414.1|12376.6|0
1654492560000|2022-06-06 05:16:00|12413.4|12375.9|12413.4|12375.9|12413.4|12375.9|12413.4|12375.9|0
1654492570000|2022-06-06 05:16:10|12412.6|12375.1|12412.6|12375.1|12412.6|12375.1|12412.6|12375.1|0
1654492720000|2022-06-06 05:18:40|12412.9|12375.4|12412.9|12375.4|12412.9|12375.4|12412.9|12375.4|0
1654492980000|2022-06-06 05:23:00|12412.8|12375.3|12412.8|12375.3|12412.8|12375.3|12412.8|12375.3|0
1654493230000|2022-06-06 05:27:10|12412.7|12375.2|12412.7|12375.2|12412.7|12375.2|12412.7|12375.2|0
1654493250000|2022-06-06 05:27:30|12412.4|12374.9|12412.4|12374.9|12412.4|12374.9|12412.4|12374.9|0
1654493320000|2022-06-06 05:28:40|12412.3|12374.8|12412.3|12374.8|12412.3|12374.8|12412.3|12374.8|0
1654493340000|2022-06-06 05:29:00|12411.2|12373.7|12411.2|12373.7|12411.2|12373.7|12411.2|12373.7|0
1654493590000|2022-06-06 05:33:10|12411|12373.5|12412.1|12374.6|12412.1|12374.6|12411|12373.5|0
1654493740000|2022-06-06 05:35:40|12412|12374.5|12412|12374.5|12412|12374.5|12412|12374.5|0
1654493930000|2022-06-06 05:38:50|12412.1|12374.6|12417.5|12380|12417.5|12380|12412.1|12374.6|0
1654493950000|2022-06-06 05:39:10|12417.2|12379.7|12417.2|12379.7|12417.2|12379.7|12417.2|12379.7|0
1654493980000|2022-06-06 05:39:40|12417.1|12379.6|12417.1|12379.6|12417.1|12379.6|12417.1|12379.6|0
1654494040000|2022-06-06 05:40:40|12418|12380.5|12412.2|12387.2|12418|12387.2|12412.1|12380.5|0
1654494070000|2022-06-06 05:41:10|12412.4|12387.4|12412.4|12387.4|12412.4|12387.4|12412.4|12387.4|0
1654494120000|2022-06-06 05:42:00|12412.3|12387.3|12412.3|12387.3|12412.3|12387.3|12412.3|12387.3|0
1654494200000|2022-06-06 05:43:20|12413.2|12388.2|12413.2|12388.2|12413.2|12388.2|12413.2|12388.2|0
1654494240000|2022-06-06 05:44:00|12410.6|12385.6|12410.9|12395.9|12410.9|12395.9|12407.1|12385.6|2
1654494260000|2022-06-06 05:44:20|12426.6|12389.1|12425.9|12410.9|12427.9|12410.9|12423.4|12389.1|6
1654494270000|2022-06-06 05:44:30|12426.3|12411.3|12432.4|12407.4|12432.4|12411.3|12426.3|12407.4|1
1654494310000|2022-06-06 05:45:10|12432.3|12407.3|12432.3|12407.3|12432.3|12407.3|12432.3|12407.3|0
1654494430000|2022-06-06 05:47:10|12435.1|12410.1|12435.1|12410.1|12435.1|12410.1|12435.1|12410.1|0
1654494480000|2022-06-06 05:48:00|12434.8|12409.8|12431.3|12406.3|12434.8|12409.8|12431.3|12406.3|4
1654494490000|2022-06-06 05:48:10|12432.3|12407.3|12432.4|12407.4|12432.4|12407.4|12432.3|12407.3|0
1654494540000|2022-06-06 05:49:00|12436.4|12398.9|12430.7|12405.7|12436.4|12405.7|12430.7|12398.9|1
1654494550000|2022-06-06 05:49:10|12430.5|12405.5|12430.4|12405.4|12430.5|12405.5|12430.4|12405.4|0
1654494560000|2022-06-06 05:49:20|12436.5|12399|12436.4|12398.9|12436.5|12399|12436.4|12398.9|0
1654494580000|2022-06-06 05:49:40|12435.3|12397.8|12435.3|12397.8|12435.3|12397.8|12435.3|12397.8|0
1654494630000|2022-06-06 05:50:30|12435.2|12397.7|12437.2|12399.7|12437.2|12399.7|12435.2|12397.7|0
1654494640000|2022-06-06 05:50:40|12438.8|12401.3|12435.9|12410.9|12438.8|12410.9|12432.5|12401.3|0
1654494650000|2022-06-06 05:50:50|12435.8|12410.8|12435.5|12410.5|12435.9|12411.4|12426.4|12410.4|0
1654494660000|2022-06-06 05:51:00|12435.2|12410.2|12434.9|12409.9|12435.9|12415|12426.4|12406.3|4
1654494670000|2022-06-06 05:51:10|12430.9|12405.9|12426|12411|12430.9|12411.2|12425.4|12405.9|1
1654494680000|2022-06-06 05:51:20|12425.6|12410.6|12425|12410|12425.7|12410.7|12425|12410|2
1654494690000|2022-06-06 05:51:30|12425.1|12410.1|12420.6|12405.6|12426.9|12411.9|12415.9|12386.9|5
1654494700000|2022-06-06 05:51:40|12420.8|12405.8|12436.9|12399.4|12436.9|12405.8|12420.8|12396.3|0
1654494710000|2022-06-06 05:51:50|12431|12406|12431|12406|12431|12406|12424.7|12399.7|0
1654494720000|2022-06-06 05:52:00|12431.3|12406.3|12429.9|12404.9|12431.8|12410.6|12425.6|12402.9|0
1654494730000|2022-06-06 05:52:10|12424.2|12409.2|12422.8|12385.3|12426|12410.8|12419.1|12384.9|1
1654494820000|2022-06-06 05:53:40|12422.7|12385.2|12422.7|12385.2|12422.7|12385.2|12422.7|12385.2|0
1654495030000|2022-06-06 05:57:10|12422.5|12385|12422.5|12385|12422.5|12385|12422.5|12385|0
1654495050000|2022-06-06 05:57:30|12422|12384.5|12419.8|12382.3|12422|12384.5|12419.8|12382.3|0
1654495060000|2022-06-06 05:57:40|12420|12382.5|12421|12383.5|12421|12383.5|12418.9|12381.4|0
1654495070000|2022-06-06 05:57:50|12421.2|12383.7|12421.3|12383.8|12421.4|12383.9|12421.2|12383.7|0
1654495170000|2022-06-06 05:59:30|12421.2|12383.7|12421.2|12383.7|12421.2|12383.7|12421.2|12383.7|0
1654495230000|2022-06-06 06:00:30|12421.4|12383.9|12421.4|12383.9|12421.4|12383.9|12421.4|12383.9|0
1654495260000|2022-06-06 06:01:00|12421.3|12383.8|12421.3|12383.8|12421.3|12383.8|12421.3|12383.8|0
1654495270000|2022-06-06 06:01:10|||||||||2
1654495280000|2022-06-06 06:01:20|12421.2|12383.7|12421.1|12383.6|12421.2|12383.7|12421.1|12383.6|0
1654495290000|2022-06-06 06:01:30|12421.2|12383.7|12421.2|12383.7|12421.2|12383.7|12421.2|12383.7|0
1654495400000|2022-06-06 06:03:20|12422|12384.5|12425.3|12387.8|12425.3|12387.8|12422|12384.5|0
1654495410000|2022-06-06 06:03:30|12424.8|12387.3|12421.6|12384.1|12424.8|12387.3|12421.6|12384.1|0
1654495440000|2022-06-06 06:04:00|12421.5|12384|12425.5|12388|12425.5|12388|12421.5|12384|0
1654495450000|2022-06-06 06:04:10|12419.4|12394.4|12419.4|12394.4|12419.4|12394.4|12419.4|12394.4|0
1654495460000|2022-06-06 06:04:20|12421.4|12396.4|12420.7|12395.7|12421.4|12396.4|12420.7|12395.7|0
1654495470000|2022-06-06 06:04:30|12420|12395|12419.4|12394.4|12424.1|12405.1|12415.9|12394.1|0
1654495480000|2022-06-06 06:04:40|12419.2|12394.2|12419.1|12394.1|12419.2|12394.2|12419.1|12394.1|0
1654495500000|2022-06-06 06:05:00|12419|12394|12419|12394|12419|12394|12419|12394|4
1654495510000|2022-06-06 06:05:10|12419.1|12394.1|12419.1|12394.1|12419.1|12394.1|12419.1|12394.1|0
1654495560000|2022-06-06 06:06:00|12418.9|12393.9|12419.1|12394.1|12419.1|12394.1|12418.9|12393.9|4
1654495620000|2022-06-06 06:07:00|12419.2|12394.2|12419.3|12394.3|12419.3|12396.2|12410.1|12392.3|10
1654495630000|2022-06-06 06:07:10|12419|12394|12419.3|12394.3|12423.2|12394.6|12409.5|12385.7|6
1654495640000|2022-06-06 06:07:20|12419.7|12394.7|12420.3|12395.3|12426.6|12395.8|12419.7|12388.4|6
1654495650000|2022-06-06 06:07:30|12420.4|12395.4|12430.3|12392.8|12430.3|12395.4|12420.4|12390.2|2
1654495660000|2022-06-06 06:07:40|12430.4|12392.9|12430.4|12392.9|12430.4|12400.8|12415.8|12392.8|3
1654495670000|2022-06-06 06:07:50|12430.3|12392.8|12427.7|12390.2|12430.3|12392.8|12426.9|12389.4|5
1654495680000|2022-06-06 06:08:00|12412.8|12397.8|12409.7|12394.7|12412.8|12397.8|12409.7|12394.7|8
1654495690000|2022-06-06 06:08:10|12407.5|12392.5|12414.3|12389.3|12414.3|12392.5|12407.5|12388.8|0
1654495710000|2022-06-06 06:08:30|12414.2|12389.2|12414.2|12389.2|12414.2|12389.2|12414.2|12389.2|0
1654495870000|2022-06-06 06:11:10|12416.1|12391.1|12416.1|12391.1|12416.1|12391.1|12416.1|12391.1|0
1654495910000|2022-06-06 06:11:50|12416|12391|12416.3|12391.3|12416.3|12391.3|12416|12391|0
1654495920000|2022-06-06 06:12:00|12419.9|12394.9|12419.9|12394.9|12419.9|12394.9|12419.9|12394.9|0
1654495960000|2022-06-06 06:12:40|12421|12396|12421|12396|12421|12396|12421|12396|0
1654495980000|2022-06-06 06:13:00|12421.1|12396.1|12421.1|12396.1|12421.1|12396.1|12421.1|12396.1|0
1654496040000|2022-06-06 06:14:00|12420.1|12395.1|12420.1|12395.1|12420.1|12395.1|12420.1|12395.1|2
1654496050000|2022-06-06 06:14:10|12420.5|12395.5|12420.5|12395.5|12420.5|12395.5|12420.5|12395.5|0
1654496080000|2022-06-06 06:14:40|12420.4|12395.4|12420.4|12395.4|12420.4|12395.4|12420.4|12395.4|0
1654496350000|2022-06-06 06:19:10|12420.3|12395.3|12420.3|12395.3|12420.3|12395.3|12420.3|12395.3|0
1654496400000|2022-06-06 06:20:00|12420.5|12395.5|12428.5|12391|12428.5|12395.5|12420.5|12391|0
1654496430000|2022-06-06 06:20:30|12428.3|12390.8|12428.4|12390.9|12428.7|12391.2|12428.3|12390.8|0
1654496460000|2022-06-06 06:21:00|12428.3|12390.8|12428.4|12390.9|12428.4|12390.9|12428.3|12390.8|0
1654496520000|2022-06-06 06:22:00|12428.3|12390.8|12428.4|12390.9|12428.4|12390.9|12428.3|12390.8|0
1654496580000|2022-06-06 06:23:00|12428.3|12390.8|12428.5|12391|12428.5|12391|12428.3|12390.8|0
1654496640000|2022-06-06 06:24:00|12428.2|12390.7|12428.4|12390.9|12428.4|12390.9|12428.2|12390.7|0
1654496700000|2022-06-06 06:25:00|12428.3|12390.8|12428.3|12390.8|12428.3|12390.8|12428.1|12390.6|0
1654496710000|2022-06-06 06:25:10|12428.7|12391.2|12428.7|12391.2|12428.7|12391.2|12428.7|12391.2|0
1654496760000|2022-06-06 06:26:00|12429|12391.5|12429|12391.5|12429|12391.5|12429|12391.5|0
1654496790000|2022-06-06 06:26:30|12428.9|12391.4|12428.9|12391.4|12428.9|12391.4|12428.9|12391.4|0
1654496800000|2022-06-06 06:26:40|12430.4|12392.9|12430.5|12393|12430.5|12393|12430.4|12392.9|0
1654496820000|2022-06-06 06:27:00|12430.9|12393.4|12432.1|12394.6|12432.1|12394.6|12430.9|12393.4|0
1654496850000|2022-06-06 06:27:30|12432.4|12394.9|12432.4|12394.9|12432.4|12394.9|12432.4|12394.9|0
1654496860000|2022-06-06 06:27:40|12432.5|12395|12432.5|12395|12432.5|12395|12432.5|12395|0
1654496880000|2022-06-06 06:28:00|12432.6|12395.1|12432.6|12395.1|12432.6|12395.1|12432.6|12395.1|0
1654496920000|2022-06-06 06:28:40|12432.8|12395.3|12426.6|12401.6|12432.8|12401.6|12426.5|12395.1|0
1654496930000|2022-06-06 06:28:50|12432.6|12395.1|12432.6|12395.1|12432.6|12395.1|12432.6|12395.1|0
1654496940000|2022-06-06 06:29:00|12432.3|12394.8|12432.5|12395|12432.5|12395|12432.3|12394.8|0
1654497000000|2022-06-06 06:30:00|12432.3|12394.8|12432.5|12395|12432.5|12395|12432.3|12394.8|0
1654497030000|2022-06-06 06:30:30|12432.4|12394.9|12432.4|12394.9|12432.4|12394.9|12432.4|12394.9|0
1654497060000|2022-06-06 06:31:00|12432.3|12394.8|12432.4|12394.9|12432.4|12394.9|12432.3|12394.8|0
1654497120000|2022-06-06 06:32:00|12432.5|12395|12432.5|12395|12432.5|12395|12432.5|12395|0
1654497180000|2022-06-06 06:33:00|12432.7|12395.2|12432.7|12395.2|12432.7|12395.2|12432.7|12395.2|0
1654497210000|2022-06-06 06:33:30|12432.6|12395.1|12428.7|12403.7|12432.6|12403.7|12426.5|12395.1|0
1654497240000|2022-06-06 06:34:00|12428.8|12403.8|12428.8|12403.8|12428.8|12403.8|12428.8|12403.8|0
1654497300000|2022-06-06 06:35:00|12429|12404|12429|12404|12429|12404|12429|12404|0
1654497330000|2022-06-06 06:35:30|12428.9|12403.9|12428.9|12403.9|12428.9|12403.9|12428.9|12403.9|0
1654497360000|2022-06-06 06:36:00|12429.1|12404.1|12429.1|12404.1|12429.1|12404.1|12429.1|12404.1|0
1654497420000|2022-06-06 06:37:00|12429|12404|12420.4|12405.4|12429|12405.4|12420.4|12403.5|4
1654497430000|2022-06-06 06:37:10|12420.3|12405.3|12420.3|12405.3|12420.3|12405.3|12420.3|12405.3|0
1654497480000|2022-06-06 06:38:00|12417.5|12402.5|12424.5|12399.5|12424.8|12402.5|12417.5|12399.5|2
1654497490000|2022-06-06 06:38:10|12427.8|12402.8|12427.8|12402.8|12427.8|12402.8|12427.8|12402.8|0
1654497500000|2022-06-06 06:38:20|12427.9|12402.9|12428.3|12403.3|12428.3|12403.3|12427.9|12402.9|0
1654497550000|2022-06-06 06:39:10|12428.1|12403.1|12427.8|12402.8|12428.1|12403.1|12427.8|12402.8|0
1654497580000|2022-06-06 06:39:40|12427.9|12402.9|12428.3|12403.3|12428.3|12403.3|12427.9|12402.9|0
1654497640000|2022-06-06 06:40:40|12428.2|12403.2|12428.2|12403.2|12428.2|12403.2|12428.2|12403.2|0
1654497690000|2022-06-06 06:41:30|12428.6|12403.6|12435|12397.5|12435|12403.6|12428.6|12397.5|5
1654497720000|2022-06-06 06:42:00|12435.1|12397.6|12436|12398.5|12436|12398.5|12435.1|12397.6|0
1654497750000|2022-06-06 06:42:30|12429.2|12404.2|12425.1|12400.1|12429.2|12404.2|12425.1|12400.1|0
1654497780000|2022-06-06 06:43:00|12431.1|12393.6|12431.3|12393.8|12431.3|12393.8|12431.1|12393.6|0
1654497790000|2022-06-06 06:43:10|12431.2|12393.7|12431.2|12393.7|12431.2|12393.7|12431.2|12393.7|0
1654497840000|2022-06-06 06:44:00|12431.1|12393.6|12431.2|12393.7|12431.2|12393.7|12431.1|12393.6|0
1654497900000|2022-06-06 06:45:00|12431.1|12393.6|12431.2|12393.7|12431.2|12393.7|12431.1|12393.6|0
1654497920000|2022-06-06 06:45:20|12424.7|12399.7|12424.7|12399.7|12424.7|12399.7|12424.4|12399.4|1
1654497960000|2022-06-06 06:46:00|12424.5|12399.5|12424.7|12399.7|12424.7|12399.7|12424.5|12399.5|0
1654498000000|2022-06-06 06:46:40|12424.6|12399.6|12424.6|12399.6|12424.6|12399.6|12424.6|12399.6|0
1654498020000|2022-06-06 06:47:00|12424.3|12399.3|12424.3|12399.3|12424.3|12399.3|12424.1|12399.1|0
1654498080000|2022-06-06 06:48:00|12424.1|12399.1|12424.3|12399.3|12424.3|12399.3|12424.1|12399.1|0
1654498090000|2022-06-06 06:48:10|12424.2|12399.2|12424.2|12399.2|12424.2|12399.2|12424.2|12399.2|0
1654498140000|2022-06-06 06:49:00|12424.1|12399.1|12424.2|12399.2|12424.2|12399.2|12424.1|12399.1|0
1654498150000|2022-06-06 06:49:10|12418.3|12403.3|12418.3|12403.3|12418.3|12403.3|12418.3|12403.3|0
1654498200000|2022-06-06 06:50:00|12428.3|12390.8|12422.2|12397.2|12428.3|12397.2|12422.2|12390.8|8
1654498210000|2022-06-06 06:50:10|12421.6|12396.6|12421.6|12396.6|12421.6|12396.6|12421.6|12396.6|0
1654498260000|2022-06-06 06:51:00|12426.8|12389.3|12426.5|12389|12426.8|12389.3|12426.5|12389|2
1654498270000|2022-06-06 06:51:10|12419.5|12394.5|12419.4|12394.4|12419.5|12394.5|12419.4|12394.4|0
1654498320000|2022-06-06 06:52:00|12419|12394|12424.8|12387.3|12424.8|12394|12418.9|12387.3|5
1654498330000|2022-06-06 06:52:10|12418.7|12393.7|12413|12398|12424.8|12398|12413|12387.3|0
1654498380000|2022-06-06 06:53:00|12413.8|12398.8|12418.5|12393.5|12418.5|12398.8|12413.8|12393.5|1
1654498390000|2022-06-06 06:53:10|12412.1|12397.1|12412.1|12397.1|12412.1|12397.1|12412.1|12397.1|0
1654498410000|2022-06-06 06:53:30|12411.5|12396.5|12412.8|12387.8|12412.8|12396.5|12408.6|12387.8|0
1654498440000|2022-06-06 06:54:00|12418.3|12380.8|12418.3|12380.8|12418.3|12380.8|12418.3|12380.8|1
1654498450000|2022-06-06 06:54:10|12399.7|12374.7|12399.6|12374.6|12399.7|12374.7|12399.6|12374.6|0
1654498470000|2022-06-06 06:54:30|12398.5|12373.5|12398.5|12373.5|12398.5|12373.5|12398.5|12373.5|0
1654498510000|2022-06-06 06:55:10|12392.7|12377.7|12392.7|12377.7|12392.7|12377.7|12392.7|12377.7|2
1654498520000|2022-06-06 06:55:20|12392.9|12377.9|12393|12378|12393|12378|12392.7|12377.7|2
1654498530000|2022-06-06 06:55:30|12392.7|12377.7|12392.8|12377.8|12392.8|12377.8|12392.7|12377.7|1
1654498540000|2022-06-06 06:55:40|12397.2|12372.2|12396.8|12371.8|12397.2|12372.2|12396.8|12371.8|1
1654498560000|2022-06-06 06:56:00|12396.9|12371.9|12396.9|12371.9|12396.9|12371.9|12396.9|12371.9|0
1654498570000|2022-06-06 06:56:10|12391.1|12376.1|12391.1|12376.1|12391.1|12376.1|12391.1|12376.1|0
1654498610000|2022-06-06 06:56:50|12387.8|12372.8|12377.4|12339.9|12387.8|12372.8|12368.2|12330.7|4
1654498620000|2022-06-06 06:57:00|12376|12338.5|12377.3|12339.8|12377.3|12339.8|12375.8|12338.3|2
1654498630000|2022-06-06 06:57:10|12374.8|12337.3|12375|12337.5|12375.1|12337.6|12372.6|12335.1|1
1654498640000|2022-06-06 06:57:20|12375.1|12337.6|12375.5|12338|12375.5|12338|12375.1|12337.6|0
1654498650000|2022-06-06 06:57:30|12375.6|12338.1|12375.5|12338|12375.6|12338.1|12375.5|12338|0
1654498660000|2022-06-06 06:57:40|12375.6|12338.1|12375.8|12338.3|12376|12338.5|12375.6|12338.1|0
1654498670000|2022-06-06 06:57:50|12376.1|12338.6|12375.8|12338.3|12376.1|12338.6|12375.8|12338.3|0
1654498680000|2022-06-06 06:58:00|12376|12338.5|12376.5|12339|12376.5|12339|12371.1|12333.6|2
1654498710000|2022-06-06 06:58:30|12376.6|12339.1|12377.6|12340.1|12377.6|12340.1|12376.6|12339.1|0
1654498720000|2022-06-06 06:58:40|12377.7|12340.2|12378.1|12340.6|12378.1|12340.6|12377.7|12340.2|0
1654498750000|2022-06-06 06:59:10|12378.2|12340.7|12376.6|12339.1|12378.2|12340.7|12376.6|12339.1|1
1654498760000|2022-06-06 06:59:20|12379.3|12341.8|12379.3|12341.8|12379.3|12341.8|12379.3|12341.8|0
1654498770000|2022-06-06 06:59:30|12379.2|12341.7|12379.2|12341.7|12379.2|12341.7|12379.2|12341.7|0
1654498780000|2022-06-06 06:59:40|12379.8|12342.3|12379.3|12341.8|12379.8|12342.3|12379.2|12341.7|1
1654498790000|2022-06-06 06:59:50|12379.4|12341.9|12379.4|12341.9|12379.4|12341.9|12379.4|12341.9|0
1654498800000|2022-06-06 07:00:00|12379.3|12341.8|12379.4|12341.9|12379.4|12341.9|12379.3|12341.8|0
1654498840000|2022-06-06 07:00:40|12379.5|12342|12379.5|12342|12379.5|12342|12379.5|12342|1
1654498850000|2022-06-06 07:00:50|12379.4|12341.9|12379.4|12341.9|12379.4|12341.9|12379.4|12341.9|0
1654498860000|2022-06-06 07:01:00|12380.1|12342.6|12379.8|12342.3|12381|12343.5|12379.7|12342.2|0
1654498880000|2022-06-06 07:01:20|12379.9|12342.4|12379.9|12342.4|12379.9|12342.4|12379.9|12342.4|0
1654498900000|2022-06-06 07:01:40|12380.3|12342.8|12380.8|12343.3|12380.8|12343.3|12380.3|12342.8|1
1654498910000|2022-06-06 07:01:50|12380.7|12343.2|12380.7|12343.2|12380.8|12343.3|12380.5|12343|0
1654498920000|2022-06-06 07:02:00|12380.8|12343.3|12381.4|12343.9|12381.7|12344.2|12380.8|12343.3|0
1654498930000|2022-06-06 07:02:10|12381.3|12343.8|12375.5|12350.5|12381.3|12350.5|12375.2|12343.8|0
1654498960000|2022-06-06 07:02:40|12374.6|12349.6|12374|12349|12374.6|12349.6|12374|12349|1
1654498980000|2022-06-06 07:03:00|12375.5|12350.5|12375.6|12350.6|12375.6|12350.6|12375.5|12350.5|0
1654498990000|2022-06-06 07:03:10|12378.7|12353.7|12378.7|12353.7|12378.7|12353.7|12378.7|12353.7|0
1654499010000|2022-06-06 07:03:30|12379.8|12354.8|12379.8|12354.8|12379.8|12354.8|12379.8|12354.8|0
1654499020000|2022-06-06 07:03:40|12388.4|12350.9|12388.4|12350.9|12388.4|12350.9|12388.4|12350.9|0
1654499030000|2022-06-06 07:03:50|12388.6|12351.1|12389.8|12352.3|12389.8|12352.3|12388.6|12351.1|0
1654499040000|2022-06-06 07:04:00|12389|12351.5|12383.1|12345.6|12389|12352|12377|12342.2|0
1654499050000|2022-06-06 07:04:10|12383.2|12345.7|12383.1|12345.6|12383.2|12345.7|12383.1|12345.6|0
1654499070000|2022-06-06 07:04:30|12383.5|12346|12405.7|12368.2|12405.7|12368.2|12383.5|12346|1
1654499080000|2022-06-06 07:04:40|12405.4|12367.9|12405.4|12367.9|12405.4|12367.9|12405.3|12367.8|0
1654499100000|2022-06-06 07:05:00|12406.3|12368.8|12406.4|12368.9|12406.4|12368.9|12406.3|12368.8|0
1654499110000|2022-06-06 07:05:10|12406.5|12369|12406.5|12369|12406.5|12369|12406.5|12369|0
1654499140000|2022-06-06 07:05:40|12406.4|12368.9|12406.4|12368.9|12406.4|12368.9|12406.4|12368.9|0
1654499160000|2022-06-06 07:06:00|12406.5|12369|12406.5|12369|12406.5|12369|12406.5|12369|0
1654499210000|2022-06-06 07:06:50|12406.8|12369.3|12406.9|12369.4|12406.9|12369.4|12406.8|12369.3|0
1654499220000|2022-06-06 07:07:00|12407|12369.5|12407|12369.5|12407|12369.5|12407|12369.5|0
1654499260000|2022-06-06 07:07:40|12406.9|12369.4|12406.9|12369.4|12406.9|12369.4|12406.9|12369.4|0
1654499280000|2022-06-06 07:08:00|12406.7|12369.2|12407|12369.5|12407|12369.5|12406.7|12369.2|0
1654499300000|2022-06-06 07:08:20|12406.9|12369.4|12406.9|12369.4|12406.9|12369.4|12406.9|12369.4|0
1654499310000|2022-06-06 07:08:30|12402.3|12377.3|12402.3|12377.3|12402.3|12377.3|12402.3|12377.3|0
1654499320000|2022-06-06 07:08:40|12403.1|12378.1|12408.5|12371|12408.5|12378.1|12403.1|12371|0
1654499340000|2022-06-06 07:09:00|12408.1|12370.6|12407.6|12370.1|12408.1|12370.6|12407.3|12369.8|0
1654499390000|2022-06-06 07:09:50|12407.7|12370.2|12407.7|12370.2|12407.7|12370.2|12407.7|12370.2|0
1654499400000|2022-06-06 07:10:00|12407.9|12370.4|12407.9|12370.4|12407.9|12370.4|12407.9|12370.4|0
1654499430000|2022-06-06 07:10:30|12407.8|12370.3|12407.8|12370.3|12407.8|12370.3|12407.8|12370.3|0
1654499440000|2022-06-06 07:10:40|12408|12370.5|12408|12370.5|12408|12370.5|12408|12370.5|0
1654499460000|2022-06-06 07:11:00|12408.1|12370.6|12408.1|12370.6|12408.1|12370.6|12408.1|12370.6|0
1654499470000|2022-06-06 07:11:10|12402.7|12377.7|12402.7|12377.7|12402.7|12377.7|12402.7|12377.7|0
1654499490000|2022-06-06 07:11:30|12402.6|12377.6|12402.6|12377.6|12402.6|12377.6|12402.6|12377.6|0
1654499500000|2022-06-06 07:11:40|12401.7|12376.7|12401.7|12376.7|12401.7|12376.7|12401.7|12376.7|0
1654499520000|2022-06-06 07:12:00|12402.8|12377.8|12403.6|12378.6|12403.6|12378.6|12402.8|12377.8|0
1654499530000|2022-06-06 07:12:10|12403.4|12378.4|12403.8|12378.8|12403.8|12378.8|12403.4|12378.4|0
1654499580000|2022-06-06 07:13:00|12403.7|12378.7|12403.9|12378.9|12403.9|12378.9|12403.7|12378.7|0
1654499640000|2022-06-06 07:14:00|12403.7|12378.7|12403.9|12378.9|12403.9|12378.9|12403.7|12378.7|0
1654499670000|2022-06-06 07:14:30|12403.8|12378.8|12403.8|12378.8|12403.8|12378.8|12403.8|12378.8|0
1654499700000|2022-06-06 07:15:00|12403.7|12378.7|12399|12384|12403.7|12384|12399|12378.7|0
1654499710000|2022-06-06 07:15:10|12399.3|12384.3|12399.3|12384.3|12399.3|12384.3|12399.3|12384.3|0
1654499760000|2022-06-06 07:16:00|12404|12379|12404.2|12379.2|12404.2|12379.2|12404|12379|0
1654499820000|2022-06-06 07:17:00|12404|12379|12404.2|12379.2|12404.2|12379.2|12404|12379|0
1654499830000|2022-06-06 07:17:10|12404.1|12379.1|12404.1|12379.1|12404.1|12379.1|12404.1|12379.1|0
1654499880000|2022-06-06 07:18:00|12404|12379|12399.3|12384.3|12404|12384.3|12399.3|12379|0
1654499920000|2022-06-06 07:18:40|12399.2|12384.2|12399.2|12384.2|12399.2|12384.2|12399.2|12384.2|0
1654499940000|2022-06-06 07:19:00|12404|12379|12404.1|12379.1|12404.1|12379.1|12404|12379|0
1654499980000|2022-06-06 07:19:40|12404.8|12379.8|12404.8|12379.8|12404.8|12379.8|12404.8|12379.8|0
1654500000000|2022-06-06 07:20:00|12404.7|12379.7|12404.8|12379.8|12404.8|12379.8|12404.7|12379.7|0
1654500060000|2022-06-06 07:21:00|12404.7|12379.7|12417.7|12392.7|12418.2|12393.2|12404.7|12379.7|3
1654500090000|2022-06-06 07:21:30|12424.9|12387.4|12424.9|12387.4|12424.9|12387.4|12424.9|12387.4|0
1654500120000|2022-06-06 07:22:00|12425|12387.5|12425|12387.5|12425|12387.5|12425|12387.5|0
1654500180000|2022-06-06 07:23:00|12424.9|12387.4|12425|12387.5|12425|12387.5|12424.9|12387.4|0
1654500210000|2022-06-06 07:23:30|||||||||1
1654500220000|2022-06-06 07:23:40|12425.4|12387.9|12425.4|12387.9|12425.4|12387.9|12425.4|12387.9|0
1654500240000|2022-06-06 07:24:00|12425.3|12387.8|12425.3|12387.8|12425.5|12388|12425.2|12387.7|0
1654500270000|2022-06-06 07:24:30|12425|12387.5|12425|12387.5|12425|12387.5|12425|12387.5|0
1654500300000|2022-06-06 07:25:00|12418.8|12393.8|12418.8|12393.8|12418.8|12393.8|12418.8|12393.8|1
1654500320000|2022-06-06 07:25:20|12415.3|12400.3|12418.8|12393.8|12418.8|12400.3|12415.3|12393.8|1
1654500360000|2022-06-06 07:26:00|12424.7|12387.2|12424.8|12387.3|12424.8|12387.3|12424.7|12387.2|0
1654500420000|2022-06-06 07:27:00|12424.9|12387.4|12424.9|12387.4|12424.9|12387.4|12424.9|12387.4|0
1654500440000|2022-06-06 07:27:20|12425|12387.5|12425|12387.5|12425|12387.5|12425|12387.5|0
1654500480000|2022-06-06 07:28:00|12425.2|12387.7|12425.2|12387.7|12425.2|12387.7|12425.2|12387.7|0
1654500490000|2022-06-06 07:28:10|12424.8|12387.3|12424.8|12387.3|12424.8|12387.3|12424.8|12387.3|0
1654500540000|2022-06-06 07:29:00|12425.5|12388|12419.5|12394.5|12425.5|12394.5|12419.5|12388|0
1654500600000|2022-06-06 07:30:00|12419.6|12394.6|12419.6|12394.6|12419.6|12394.6|12419.6|12394.6|0
1654500660000|2022-06-06 07:31:00|12419.7|12394.7|12419.7|12394.7|12419.7|12394.7|12419.7|12394.7|0
1654500720000|2022-06-06 07:32:00|12419.8|12394.8|12419.8|12394.8|12419.8|12394.8|12419.8|12394.8|0
1654500780000|2022-06-06 07:33:00|12420|12395|12426.9|12389.4|12426.9|12395|12420|12389.4|0
1654500810000|2022-06-06 07:33:30|12425.4|12387.9|12425.4|12387.9|12425.4|12387.9|12425.4|12387.9|0
1654500840000|2022-06-06 07:34:00|12419.4|12394.4|12419.4|12394.4|12419.4|12394.4|12419.4|12394.4|0
1654500900000|2022-06-06 07:35:00|12419.5|12394.5|12419.5|12394.5|12419.5|12394.5|12419.5|12394.5|0
1654500960000|2022-06-06 07:36:00|12419.6|12394.6|12419.6|12394.6|12419.6|12394.6|12419.6|12394.6|0
1654501020000|2022-06-06 07:37:00|12419.7|12394.7|12419.7|12394.7|12419.7|12394.7|12419.7|12394.7|0
1654501080000|2022-06-06 07:38:00|12414.9|12399.9|12414.9|12399.9|12414.9|12399.9|12414.9|12399.9|0
1654501110000|2022-06-06 07:38:30|12414.8|12399.8|12414.8|12399.8|12414.8|12399.8|12414.8|12399.8|0
1654501130000|2022-06-06 07:38:50|12414.7|12399.7|12414.7|12399.7|12414.7|12399.7|12414.7|12399.7|0
1654501140000|2022-06-06 07:39:00|12414.3|12399.3|12414.6|12399.6|12414.6|12399.6|12414.3|12399.3|0
1654501200000|2022-06-06 07:40:00|12414.7|12399.7|12414.8|12399.8|12414.8|12399.8|12414.7|12399.7|0
1654501260000|2022-06-06 07:41:00|12415|12400|12415|12400|12415|12400|12415|12400|0
1654501290000|2022-06-06 07:41:30|12414.9|12399.9|12414.9|12399.9|12414.9|12399.9|12414.9|12399.9|0
1654501320000|2022-06-06 07:42:00|12415.1|12400.1|12415.1|12400.1|12415.1|12400.1|12415.1|12400.1|0
1654501350000|2022-06-06 07:42:30|12415.3|12400.3|12415.2|12400.2|12415.3|12400.3|12415.2|12400.2|0
1654501380000|2022-06-06 07:43:00|12415.3|12400.3|12415.3|12400.3|12415.3|12400.3|12415.3|12400.3|0
1654501440000|2022-06-06 07:44:00|12415.2|12400.2|12415.3|12400.3|12415.3|12400.3|12415.2|12400.2|0
1654501500000|2022-06-06 07:45:00|12415.4|12400.4|12415.4|12400.4|12415.4|12400.4|12415.4|12400.4|0
1654501560000|2022-06-06 07:46:00|12415.2|12400.2|12415.5|12400.5|12415.5|12400.5|12415.2|12400.2|0
1654501600000|2022-06-06 07:46:40|12415.6|12400.6|12416|12401|12416|12401|12415.6|12400.6|0
1654501620000|2022-06-06 07:47:00|12416.1|12401.1|12416|12401|12416.1|12401.1|12416|12401|1
1654501680000|2022-06-06 07:48:00|12416.1|12401.1|12416.1|12401.1|12416.1|12401.1|12416.1|12401.1|0
1654501700000|2022-06-06 07:48:20|12416.6|12401.6|12417.4|12402.4|12417.4|12402.4|12416.6|12401.6|0
1654501710000|2022-06-06 07:48:30|12417|12402|12417.6|12402.6|12417.6|12402.6|12417|12402|2
1654501730000|2022-06-06 07:48:50|12418.3|12403.3|12418.5|12403.5|12418.7|12403.7|12418.3|12403.3|1
1654501740000|2022-06-06 07:49:00|12418.1|12403.1|12418.6|12403.6|12418.6|12403.6|12418.1|12403.1|0
1654501800000|2022-06-06 07:50:00|12418.8|12403.8|12419.1|12404.1|12419.1|12404.1|12418.8|12403.8|0
1654501830000|2022-06-06 07:50:30|12418.8|12403.8|12419.7|12394.7|12420.2|12404.6|12418.8|12394.7|5
1654501840000|2022-06-06 07:50:40|12425.4|12387.9|12420.9|12395.9|12427.8|12396.1|12420.9|12387.9|1
1654501850000|2022-06-06 07:50:50|12415.6|12400.6|12420.9|12395.9|12420.9|12400.6|12415.5|12395.7|0
1654501860000|2022-06-06 07:51:00|12421.3|12396.3|12421.3|12396.3|12421.3|12396.3|12421.3|12396.3|0
1654501900000|2022-06-06 07:51:40|12421.2|12396.2|12421.2|12396.2|12421.2|12396.2|12421.2|12396.2|0
1654501920000|2022-06-06 07:52:00|12421.4|12396.4|12421.4|12396.4|12421.4|12396.4|12421.4|12396.4|0
1654501940000|2022-06-06 07:52:20|12414.9|12399.9|12415.4|12400.4|12415.4|12400.4|12414.9|12399.9|0
1654501980000|2022-06-06 07:53:00|12415.3|12400.3|12420.2|12395.2|12420.2|12400.3|12415.3|12395.1|0
1654502040000|2022-06-06 07:54:00|12420.1|12395.1|12420.2|12395.2|12420.2|12395.2|12420.1|12395.1|0
1654502100000|2022-06-06 07:55:00|12420|12395|12415.3|12400.3|12420|12400.3|12415.3|12395|0
1654502140000|2022-06-06 07:55:40|12420.8|12395.8|12420.8|12395.8|12420.8|12395.8|12420.8|12395.8|0
1654502150000|2022-06-06 07:55:50|12418.1|12403.1|12423.4|12398.4|12423.4|12403.1|12418|12398.4|0
1654502160000|2022-06-06 07:56:00|12418.6|12403.6|12418.6|12403.6|12418.6|12403.6|12418.6|12403.6|0
1654502170000|2022-06-06 07:56:10|12419.3|12404.3|12421.9|12406.9|12421.9|12406.9|12419.3|12404.3|0
1654502190000|2022-06-06 07:56:30|12426.9|12401.9|12426.9|12401.9|12426.9|12401.9|12426.9|12401.9|0
1654502200000|2022-06-06 07:56:40|12428.3|12403.3|12428.3|12403.3|12428.3|12403.3|12428.3|12403.3|0
1654502220000|2022-06-06 07:57:00|12428.5|12403.5|12428.5|12403.5|12428.5|12403.5|12428.5|12403.5|0
1654502230000|2022-06-06 07:57:10|12428.4|12403.4|12428.4|12403.4|12428.4|12403.4|12428.4|12403.4|0
1654502280000|2022-06-06 07:58:00|12428.3|12403.3|12428.4|12403.4|12428.4|12403.4|12428.3|12403.3|0
1654502290000|2022-06-06 07:58:10|12428.3|12403.3|12428.3|12403.3|12428.3|12403.3|12428.3|12403.3|0
1654502340000|2022-06-06 07:59:00|12428.1|12403.1|12423.4|12408.4|12428.1|12408.4|12423.4|12403.1|0
1654502400000|2022-06-06 08:00:00|12423.8|12408.8|12423.6|12408.6|12423.8|12408.8|12423.6|12408.6|0
1654502460000|2022-06-06 08:01:00|12423.9|12408.9|12423.9|12408.9|12423.9|12408.9|12423.9|12408.9|0
1654502490000|2022-06-06 08:01:30|12423.7|12408.7|12423.7|12408.7|12423.7|12408.7|12423.7|12408.7|0
1654502500000|2022-06-06 08:01:40|12424|12409|12424|12409|12424|12409|12424|12409|0
1654502520000|2022-06-06 08:02:00|12423.6|12408.6|12424|12409|12424|12409|12423.6|12408.6|0
1654502540000|2022-06-06 08:02:20|12424.3|12409.3|12424.3|12409.3|12424.3|12409.3|12424.3|12409.3|1
1654502570000|2022-06-06 08:02:50|12424.4|12409.4|12424.4|12409.4|12424.4|12409.4|12424.4|12409.4|1
1654502580000|2022-06-06 08:03:00|12424.5|12409.5|12424.5|12409.5|12424.5|12409.5|12424.5|12409.5|0
1654502620000|2022-06-06 08:03:40|12424.8|12409.8|12424.9|12409.9|12424.9|12409.9|12424.8|12409.8|1
1654502640000|2022-06-06 08:04:00|12434|12409|12434|12409|12434|12409|12434|12409|6
1654502650000|2022-06-06 08:04:10|12434.4|12409.4|12434.4|12409.4|12434.4|12409.4|12434.4|12409.4|0
1654502670000|2022-06-06 08:04:30|12434.7|12409.7|12434.7|12409.7|12434.7|12409.7|12434.7|12409.7|0
1654502700000|2022-06-06 08:05:00|12434.6|12409.6|12430|12415|12434.6|12415|12430|12409.2|0
1654502710000|2022-06-06 08:05:10|12430.7|12415.7|12448.6|12433.6|12452.5|12433.6|12430.7|12411.8|9
1654502760000|2022-06-06 08:06:00|12448.7|12433.7|12448.7|12433.7|12448.7|12433.7|12448.7|12433.7|0
1654502810000|2022-06-06 08:06:50|12452.4|12437.4|12452.4|12437.4|12452.4|12437.4|12452.4|12437.4|1
1654502820000|2022-06-06 08:07:00|12452.5|12437.5|12452.8|12437.8|12452.8|12437.8|12452.5|12437.5|2
1654502860000|2022-06-06 08:07:40|12452.7|12437.7|12452.7|12437.7|12452.7|12437.7|12452.7|12437.7|0
1654502880000|2022-06-06 08:08:00|12452.9|12437.9|12452.9|12437.9|12452.9|12437.9|12452.9|12437.9|0
1654502940000|2022-06-06 08:09:00|12452.6|12437.6|12453|12438|12453.1|12438.1|12452.6|12437.6|0
1654502970000|2022-06-06 08:09:30|12453.6|12438.6|12459.2|12444.2|12459.2|12444.2|12453.6|12438.6|2
1654502980000|2022-06-06 08:09:40|12459.6|12444.6|12463.1|12448.1|12463.5|12448.5|12459.6|12444.6|14
1654502990000|2022-06-06 08:09:50|12460.9|12445.9|12456.8|12441.8|12460.9|12445.9|12456.8|12441.8|1
1654503000000|2022-06-06 08:10:00|12457|12442|12457.6|12442.6|12457.6|12442.6|12457|12442|0
1654503010000|2022-06-06 08:10:10|12458|12443|12458|12443|12458|12443|12458|12443|0
1654503040000|2022-06-06 08:10:40|12457.9|12442.9|12457.9|12442.9|12457.9|12442.9|12457.9|12442.9|0
1654503060000|2022-06-06 08:11:00|12458.1|12443.1|12458.1|12443.1|12458.1|12443.1|12458.1|12443.1|0
1654503120000|2022-06-06 08:12:00|12458|12443|12458.2|12443.2|12462.6|12443.2|12458|12437.6|0
1654503180000|2022-06-06 08:13:00|12458.3|12443.3|12458.3|12443.3|12458.3|12443.3|12458.3|12443.3|0
1654503240000|2022-06-06 08:14:00|12458|12443|12458.1|12443.1|12458.1|12443.1|12458|12443|0
1654503270000|2022-06-06 08:14:30|||||||||1
1654503280000|2022-06-06 08:14:40|12457|12442|12457|12442|12457|12442|12457|12442|0
1654503300000|2022-06-06 08:15:00|12458.1|12443.1|12458.2|12443.2|12458.2|12443.2|12458.1|12443.1|1
1654503360000|2022-06-06 08:16:00|12458.4|12443.4|12458.4|12443.4|12458.4|12443.4|12458.4|12443.4|0
1654503390000|2022-06-06 08:16:30|12458.3|12443.3|12458.3|12443.3|12458.3|12443.3|12458.3|12443.3|0
1654503420000|2022-06-06 08:17:00|12459.1|12444.1|12466.1|12441.1|12466.1|12444.9|12458.8|12441.1|2
1654503430000|2022-06-06 08:17:10|12466.3|12441.3|12466.3|12441.3|12466.3|12441.3|12466.3|12441.3|1
1654503450000|2022-06-06 08:17:30|12467|12442|12467.2|12442.2|12467.2|12442.2|12467|12442|0
1654503480000|2022-06-06 08:18:00|12462.5|12447.5|12462.5|12447.5|12462.5|12447.5|12462.5|12447.5|0
1654503540000|2022-06-06 08:19:00|12462.7|12447.7|12463|12448|12463|12448|12462.7|12447.7|0
1654503600000|2022-06-06 08:20:00|12463.1|12448.1|12463.1|12448.1|12463.1|12448.1|12463.1|12448.1|0
1654503660000|2022-06-06 08:21:00|12463.2|12448.2|12463.2|12448.2|12463.2|12448.2|12463.2|12448.2|0
1654503720000|2022-06-06 08:22:00|12463.6|12448.6|12463.7|12448.7|12463.7|12448.7|12463.6|12448.6|0
1654503740000|2022-06-06 08:22:20|12464.3|12449.3|12465|12450|12465|12450|12464.3|12449.3|0
1654503760000|2022-06-06 08:22:40|12464.8|12449.8|12464.6|12449.6|12464.8|12449.8|12464.6|12449.6|2
1654503780000|2022-06-06 08:23:00|12467.6|12442.6|12473.3|12435.8|12473.3|12442.6|12467.4|12435.8|1
1654503790000|2022-06-06 08:23:10|12467.4|12429.9|12467.4|12429.9|12467.4|12429.9|12467.4|12429.9|0
1654503900000|2022-06-06 08:25:00|12465.5|12428|12465.5|12428|12465.5|12428|12465.5|12428|0
1654503930000|2022-06-06 08:25:30|||||||||1
1654504050000|2022-06-06 08:27:30|12465.4|12427.9|12465.4|12427.9|12465.4|12427.9|12465.4|12427.9|0
1654504200000|2022-06-06 08:30:00|12465.5|12428|12465.5|12428|12465.5|12428|12465.5|12428|0
1654504380000|2022-06-06 08:33:00|12452.3|12437.3|12463.1|12425.6|12463.6|12437.3|12452.3|12425.6|0
1654504470000|2022-06-06 08:34:30|12464.1|12426.6|12464.6|12427.1|12464.6|12427.1|12464.1|12426.6|3
1654504540000|2022-06-06 08:35:40|12464.3|12426.8|12464.3|12426.8|12464.3|12426.8|12464.3|12426.8|0
1654504610000|2022-06-06 08:36:50|12464.2|12426.7|12463.2|12425.7|12464.2|12426.7|12463.2|12425.7|1
1654504670000|2022-06-06 08:37:50|12463.3|12425.8|12464|12426.5|12464|12426.5|12463.3|12425.8|2
1654504870000|2022-06-06 08:41:10|12464.3|12426.8|12464.3|12426.8|12464.3|12426.8|12464.3|12426.8|0
1654504890000|2022-06-06 08:41:30|12463.6|12426.1|12463.4|12425.9|12463.6|12426.1|12463.4|12425.9|0
1654504900000|2022-06-06 08:41:40|12463.6|12426.1|12463.6|12426.1|12463.6|12426.1|12463.6|12426.1|0
1654504980000|2022-06-06 08:43:00|12463.5|12426|12463.5|12426|12463.5|12426|12463.5|12426|0
1654505230000|2022-06-06 08:47:10|12463.4|12425.9|12463.4|12425.9|12463.4|12425.9|12463.4|12425.9|0
1654505490000|2022-06-06 08:51:30|12463.3|12425.8|12463.3|12425.8|12463.3|12425.8|12463.3|12425.8|0
1654505740000|2022-06-06 08:55:40|12463.2|12425.7|12463.2|12425.7|12463.2|12425.7|12463.2|12425.7|0
1654506000000|2022-06-06 09:00:00|12463.1|12425.6|12459.4|12434.4|12463.7|12434.5|12459.4|12425.6|0
1654506010000|2022-06-06 09:00:10|12459.5|12434.5|12459.4|12434.4|12459.5|12434.5|12459.4|12434.4|0
1654506020000|2022-06-06 09:00:20|12459.6|12434.6|12459.6|12434.6|12459.6|12434.6|12459.6|12434.6|1
1654506030000|2022-06-06 09:00:30|12459.9|12434.9|12460|12435|12460|12435|12459.9|12434.9|0
1654506050000|2022-06-06 09:00:50|12460.1|12435.1|12460.1|12435.1|12460.1|12435.1|12460.1|12435.1|0
1654506070000|2022-06-06 09:01:10|12455.4|12440.4|12455.4|12440.4|12455.4|12440.4|12455.4|12440.4|0
1654506110000|2022-06-06 09:01:50|12455.7|12440.7|12455.7|12440.7|12455.7|12440.7|12455.7|12440.7|0
1654506120000|2022-06-06 09:02:00|12460.9|12435.9|12461.3|12436.3|12461.3|12441.1|12456.1|12435.9|2
1654506130000|2022-06-06 09:02:10|12457.2|12442.2|12457.6|12442.6|12457.6|12442.6|12457.2|12442.2|0
1654506140000|2022-06-06 09:02:20|12457.4|12442.4|12463.9|12448.9|12463.9|12448.9|12457.2|12442.2|2
1654506150000|2022-06-06 09:02:30|12463.5|12448.5|12463.9|12448.9|12463.9|12448.9|12463.5|12448.5|1
1654506170000|2022-06-06 09:02:50|12463.8|12448.8|12463.8|12448.8|12463.8|12448.8|12463.8|12448.8|0
1654506190000|2022-06-06 09:03:10|12463.9|12448.9|12461|12446|12463.9|12448.9|12461|12446|1
1654506200000|2022-06-06 09:03:20|12460.9|12445.9|12461|12446|12461.2|12446.2|12460.9|12445.9|2
1654506210000|2022-06-06 09:03:30|12461.4|12446.4|12462.3|12447.3|12463|12448|12461.4|12446.4|9
1654506220000|2022-06-06 09:03:40|12462.2|12447.2|12461.8|12446.8|12463.4|12448.4|12461.7|12446.7|2
1654506230000|2022-06-06 09:03:50|12461.9|12446.9|12462.3|12447.3|12462.3|12447.3|12461.9|12446.9|2
1654506240000|2022-06-06 09:04:00|12462.6|12447.6|12462.3|12447.3|12462.6|12447.6|12462.2|12447.2|5
1654506250000|2022-06-06 09:04:10|12462.8|12447.8|12463.9|12448.9|12464.3|12449.3|12462.8|12447.8|4
1654506260000|2022-06-06 09:04:20|12464.1|12449.1|12464.3|12449.3|12464.5|12449.5|12464.1|12449.1|0
1654506270000|2022-06-06 09:04:30|12464.7|12449.7|12464.7|12449.7|12464.7|12449.7|12464.7|12449.7|0
1654506290000|2022-06-06 09:04:50|12464.8|12449.8|12464.8|12449.8|12464.8|12449.8|12464.8|12449.8|0
1654506300000|2022-06-06 09:05:00|12464.1|12449.1|12464.8|12449.8|12464.8|12449.8|12464|12449|2
1654506310000|2022-06-06 09:05:10|||||||||1
1654506320000|2022-06-06 09:05:20|12463.9|12448.9|12463.9|12448.9|12463.9|12448.9|12463.9|12448.9|1
1654506330000|2022-06-06 09:05:30|12464.8|12449.8|12464.8|12449.8|12464.8|12449.8|12464.8|12449.8|0
1654506350000|2022-06-06 09:05:50|12461.1|12446.1|12460|12445|12461.6|12446.6|12460|12445|0
1654506360000|2022-06-06 09:06:00|12459.1|12444.1|12459|12444|12460|12445|12459|12444|0
1654506370000|2022-06-06 09:06:10|12458.1|12443.1|12454.8|12439.8|12458.1|12443.1|12454.8|12439.8|0
1654506380000|2022-06-06 09:06:20|12455|12440|12453.7|12438.7|12455|12440|12452.8|12437.8|0
1654506390000|2022-06-06 09:06:30|12454|12439|12453.5|12438.5|12454|12439|12453.4|12438.4|0
1654506400000|2022-06-06 09:06:40|12454.2|12439.2|12455|12440|12455|12440|12454.2|12439.2|1
1654506450000|2022-06-06 09:07:30|12454.9|12439.9|12454.5|12439.5|12454.9|12439.9|12454.5|12439.5|0
1654506490000|2022-06-06 09:08:10|12453.8|12438.8|12453.8|12438.8|12453.8|12438.8|12453.8|12438.8|0
1654506550000|2022-06-06 09:09:10|12453.7|12438.7|12453.7|12438.7|12453.7|12438.7|12453.7|12438.7|0
1654506580000|2022-06-06 09:09:40|12453.9|12438.9|12453.9|12438.9|12453.9|12438.9|12453.9|12438.9|0
1654506600000|2022-06-06 09:10:00|12451|12436|12451|12436|12451|12436|12451|12436|1
1654506610000|2022-06-06 09:10:10|12449.5|12434.5|12451.5|12426.5|12452.2|12434.5|12449.5|12426.5|2
1654506620000|2022-06-06 09:10:20|12451.9|12426.9|12452.2|12427.2|12452.2|12427.2|12451.9|12426.9|0
1654506630000|2022-06-06 09:10:30|12438.5|12423.5|12433.2|12418.2|12438.5|12423.5|12433.2|12418.2|17
1654506640000|2022-06-06 09:10:40|12432.6|12417.6|12431.9|12416.9|12432.6|12417.6|12431.9|12416.9|0
1654506650000|2022-06-06 09:10:50|12429.7|12414.7|12441.7|12404.2|12441.7|12414.7|12429.7|12404.2|4
1654506660000|2022-06-06 09:11:00|12442.8|12405.3|12441.7|12404.2|12442.8|12405.3|12441.7|12404.2|0
1654506670000|2022-06-06 09:11:10|12441.5|12404|12441.5|12404|12441.5|12404|12441.5|12404|0
1654506770000|2022-06-06 09:12:50|12441.6|12404.1|12441.5|12404|12441.6|12404.1|12441.5|12404|1
1654506780000|2022-06-06 09:13:00|12441.6|12404.1|12441.5|12404|12441.6|12404.1|12441.5|12404|0
1654506790000|2022-06-06 09:13:10|12441.6|12404.1|12441.6|12404.1|12441.6|12404.1|12441.6|12404.1|2
1654506810000|2022-06-06 09:13:30|12441.5|12404|12441.5|12404|12441.5|12404|12441.5|12404|0
1654506930000|2022-06-06 09:15:30|12441.4|12403.9|12441.4|12403.9|12441.4|12403.9|12441.4|12403.9|0
1654507030000|2022-06-06 09:17:10|12441.5|12404|12441.4|12403.9|12441.5|12404|12441.4|12403.9|3
1654507040000|2022-06-06 09:17:20|12433|12418|12444.5|12429.5|12447|12429.5|12433|12415.7|2
1654507050000|2022-06-06 09:17:30|12442.5|12427.5|12443|12428|12455.4|12430|12438.2|12417.8|4
1654507060000|2022-06-06 09:17:40|12442.6|12427.6|12442.6|12427.6|12442.6|12427.6|12442.6|12427.6|0
1654507070000|2022-06-06 09:17:50|12441.9|12426.9|12441.9|12426.9|12441.9|12426.9|12441.9|12426.9|2
1654507080000|2022-06-06 09:18:00|12447.7|12422.7|12441.9|12426.9|12447.7|12426.9|12441.9|12422.5|3
1654507090000|2022-06-06 09:18:10|12442.5|12427.5|12441.9|12426.9|12443.9|12428.9|12441.9|12426.9|1
1654507100000|2022-06-06 09:18:20|12443.9|12428.9|12441.9|12416.9|12443.9|12428.9|12441.9|12416.9|0
1654507110000|2022-06-06 09:18:30|12441.6|12416.6|12448.9|12423.9|12448.9|12423.9|12438.1|12416.4|1
1654507120000|2022-06-06 09:18:40|12442|12427|12443.7|12418.7|12443.9|12428.9|12442|12418.7|1
1654507130000|2022-06-06 09:18:50|12444.8|12429.8|12443.7|12418.7|12444.8|12429.8|12440.1|12418.7|0
1654507140000|2022-06-06 09:19:00|12444.8|12429.8|12444.8|12429.8|12444.8|12429.8|12444.8|12429.8|0
1654507150000|2022-06-06 09:19:10|12448.6|12423.6|12450.7|12413.2|12450.7|12430.5|12443.4|12413.2|4
1654507160000|2022-06-06 09:19:20|12440.7|12425.7|12450.4|12425.4|12450.7|12430.5|12440.7|12413.2|0
1654507170000|2022-06-06 09:19:30|12457|12419.5|12457.1|12419.6|12457.1|12419.6|12457|12419.5|0
1654507440000|2022-06-06 09:24:00|12457|12419.5|12457|12419.5|12457|12419.5|12457|12419.5|0
1654507450000|2022-06-06 09:24:10|12456.9|12419.4|12456.9|12419.4|12456.9|12419.4|12456.9|12419.4|0
1654507500000|2022-06-06 09:25:00|12457|12419.5|12457|12419.5|12457|12419.5|12457|12419.5|0
1654507690000|2022-06-06 09:28:10|12456.9|12419.4|12456.9|12419.4|12456.9|12419.4|12456.9|12419.4|0
1654507810000|2022-06-06 09:30:10|12458.4|12420.9|12458.4|12420.9|12458.4|12420.9|12458.4|12420.9|0
1654507860000|2022-06-06 09:31:00|12458.3|12420.8|12458.3|12420.8|12458.3|12420.8|12458.3|12420.8|0
1654507910000|2022-06-06 09:31:50|12459.1|12421.6|12459.1|12421.6|12459.1|12421.6|12459.1|12421.6|1
1654507950000|2022-06-06 09:32:30|12459|12421.5|12459|12421.5|12459|12421.5|12459|12421.5|0
1654507990000|2022-06-06 09:33:10|12459.7|12422.2|12459.7|12422.2|12459.7|12422.2|12459.7|12422.2|1
1654508070000|2022-06-06 09:34:30|12460.7|12423.2|12462.9|12425.4|12462.9|12425.4|12460.7|12423.2|1
1654508080000|2022-06-06 09:34:40|12463.1|12425.6|12463.1|12425.6|12463.1|12425.6|12463.1|12425.6|0
1654508090000|2022-06-06 09:34:50|12463.2|12425.7|12463.2|12425.7|12463.2|12425.7|12463.2|12425.7|0
1654508100000|2022-06-06 09:35:00|12463.5|12426|12458.4|12433.4|12464|12433.4|12457.9|12426|0
1654508110000|2022-06-06 09:35:10|12458.8|12433.8|12458.8|12433.8|12458.8|12433.8|12458.8|12433.8|0
1654508120000|2022-06-06 09:35:20|12458.9|12433.9|12466.4|12441.4|12469.2|12441.7|12455.3|12431.7|4
1654508130000|2022-06-06 09:35:30|12461.3|12446.3|12461.3|12446.3|12461.3|12446.3|12461.3|12446.3|0
1654508170000|2022-06-06 09:36:10|12461.5|12446.5|12461.7|12446.7|12461.7|12446.7|12461.5|12446.5|0
1654508180000|2022-06-06 09:36:20|||||||||1
1654508250000|2022-06-06 09:37:30|12461.6|12446.6|12461.6|12446.6|12461.6|12446.6|12461.6|12446.6|0
1654508280000|2022-06-06 09:38:00|12461.9|12446.9|12462.2|12447.2|12462.2|12447.2|12461.9|12446.9|2
1654508310000|2022-06-06 09:38:30|12462.4|12447.4|12461.9|12446.9|12462.6|12447.6|12461.9|12446.9|3
1654508320000|2022-06-06 09:38:40|12461|12446|12460.2|12445.2|12461|12446|12460.2|12445.2|9
1654508330000|2022-06-06 09:38:50|12459.9|12444.9|12459.8|12444.8|12461.6|12446.6|12459.8|12444.8|4
1654508340000|2022-06-06 09:39:00|12459.9|12444.9|12460.7|12445.7|12460.7|12445.7|12459.9|12444.9|9
1654508350000|2022-06-06 09:39:10|12461|12446|12461.8|12446.8|12461.8|12446.8|12460.6|12445.6|1
1654508360000|2022-06-06 09:39:20|12461.4|12446.4|12459.9|12444.9|12461.4|12446.4|12459.9|12444.9|1
1654508370000|2022-06-06 09:39:30|12459.3|12444.3|12459.3|12444.3|12459.3|12444.3|12459.3|12444.3|0
1654508380000|2022-06-06 09:39:40|12459.6|12444.6|12461.4|12446.4|12461.4|12446.4|12459.6|12444.6|2
1654508390000|2022-06-06 09:39:50|12460.4|12445.4|12459.7|12444.7|12460.4|12445.4|12459.7|12444.7|0
1654508410000|2022-06-06 09:40:10|12459.6|12444.6|12459.7|12444.7|12459.7|12444.7|12459.4|12444.4|3
1654508420000|2022-06-06 09:40:20|12461|12446|12461.4|12446.4|12461.4|12446.4|12460.3|12445.3|1
1654508430000|2022-06-06 09:40:30|12460.5|12445.5|12460.5|12445.5|12460.5|12445.5|12460.5|12445.5|1
1654508440000|2022-06-06 09:40:40|12459.9|12444.9|12462|12447|12462|12447|12459.9|12444.9|1
1654508520000|2022-06-06 09:42:00|12462.2|12447.2|12462.2|12447.2|12462.2|12447.2|12462.2|12447.2|2
1654508530000|2022-06-06 09:42:10|12462.4|12447.4|12462.4|12447.4|12462.4|12447.4|12462.4|12447.4|0
1654508590000|2022-06-06 09:43:10|12462.3|12447.3|12462.3|12447.3|12462.3|12447.3|12462.3|12447.3|0
1654508600000|2022-06-06 09:43:20|12462.7|12447.7|12462.7|12447.7|12462.7|12447.7|12462.7|12447.7|1
1654508630000|2022-06-06 09:43:50|12463|12448|12460.8|12445.8|12463|12448|12460.8|12445.8|2
1654508640000|2022-06-06 09:44:00|12460.3|12445.3|12461|12446|12461.5|12446.5|12460.3|12445.3|3
1654508650000|2022-06-06 09:44:10|12460.4|12445.4|12461.6|12446.6|12462.8|12447.8|12460.4|12445.4|1
1654508660000|2022-06-06 09:44:20|12462.8|12447.8|12463.5|12448.5|12463.5|12448.5|12462.8|12447.8|4
1654508680000|2022-06-06 09:44:40|12463.4|12448.4|12463.4|12448.4|12463.4|12448.4|12463.4|12448.4|0
1654508700000|2022-06-06 09:45:00|12462|12447|12462|12447|12462|12447|12462|12447|1
1654508710000|2022-06-06 09:45:10|12462.2|12447.2|12462.2|12447.2|12462.2|12447.2|12462.2|12447.2|0
1654508730000|2022-06-06 09:45:30|12464|12449|12464|12449|12464|12449|12464|12449|0
1654508740000|2022-06-06 09:45:40|12464.4|12449.4|12464.9|12449.9|12465|12450|12464.4|12449.4|3
1654508750000|2022-06-06 09:45:50|12463.6|12448.6|12461|12446|12463.6|12448.6|12461|12446|4
1654508760000|2022-06-06 09:46:00|12461.3|12446.3|12461.6|12446.6|12464.6|12449.6|12461.3|12446.3|0
1654508770000|2022-06-06 09:46:10|12461.7|12446.7|12461.9|12446.9|12461.9|12446.9|12461.7|12446.7|0
1654508780000|2022-06-06 09:46:20|12462.6|12447.6|12462.4|12447.4|12462.6|12447.6|12462.4|12447.4|1
1654508820000|2022-06-06 09:47:00|12461.9|12446.9|12462|12447|12462|12447|12461.9|12446.9|0
1654508830000|2022-06-06 09:47:10|12461.9|12446.9|12461.9|12446.9|12461.9|12446.9|12461.9|12446.9|0
1654508850000|2022-06-06 09:47:30|12461.8|12446.8|12461.8|12446.8|12461.8|12446.8|12461.8|12446.8|0
1654508860000|2022-06-06 09:47:40|12461.5|12446.5|12461.5|12446.5|12461.5|12446.5|12461.5|12446.5|0
1654508880000|2022-06-06 09:48:00|12460.3|12445.3|12460.3|12445.3|12460.3|12445.3|12460.3|12445.3|1
1654508890000|2022-06-06 09:48:10|12461.1|12446.1|12461.5|12446.5|12461.5|12446.5|12461.1|12446.1|1
1654508910000|2022-06-06 09:48:30|12457.1|12442.1|12458.1|12443.1|12458.1|12443.1|12457.1|12442.1|1
1654508920000|2022-06-06 09:48:40|12459.3|12444.3|12460.2|12445.2|12460.3|12445.3|12459.3|12444.3|0
1654508940000|2022-06-06 09:49:00|12460.1|12445.1|12460.1|12445.1|12460.1|12445.1|12460.1|12445.1|0
1654509060000|2022-06-06 09:51:00|12460.2|12445.2|12460.2|12445.2|12460.2|12445.2|12460.2|12445.2|0
1654509090000|2022-06-06 09:51:30|12462.1|12447.1|12462.1|12447.1|12462.1|12447.1|12462.1|12447.1|2
1654509100000|2022-06-06 09:51:40|12461.8|12446.8|12462.9|12447.9|12462.9|12447.9|12461.3|12446.3|4
1654509120000|2022-06-06 09:52:00|12463.6|12448.6|12462.2|12447.2|12463.6|12448.6|12461.4|12446.4|1
1654509130000|2022-06-06 09:52:10|12463.2|12448.2|12464.1|12449.1|12464.1|12449.1|12463.2|12448.2|0
1654509150000|2022-06-06 09:52:30|12464.5|12449.5|12464.5|12449.5|12464.5|12449.5|12464.5|12449.5|0
1654509190000|2022-06-06 09:53:10|12464.3|12449.3|12464.4|12449.4|12464.4|12449.4|12464.3|12449.3|1
1654509220000|2022-06-06 09:53:40|||||||||1
1654509230000|2022-06-06 09:53:50|||||||||1
1654509240000|2022-06-06 09:54:00|12465|12450|12464.4|12449.4|12465|12450|12464.4|12449.4|6
1654509260000|2022-06-06 09:54:20|12460.2|12445.2|12460.2|12445.2|12460.2|12445.2|12460.2|12445.2|1
1654509270000|2022-06-06 09:54:30|12459.8|12444.8|12469|12431.5|12469.2|12444.8|12459.8|12431.5|2
1654509280000|2022-06-06 09:54:40|12468.2|12430.7|12460.8|12435.8|12468.2|12435.9|12460.8|12429.9|0
1654509300000|2022-06-06 09:55:00|12460.9|12435.9|12460.6|12435.6|12462.4|12437.4|12460.6|12435.6|0
1654509310000|2022-06-06 09:55:10|12460.9|12435.9|12455.9|12440.9|12460.9|12443|12455.5|12435.9|2
1654509320000|2022-06-06 09:55:20|12456|12441|12456|12441|12461.6|12441|12456|12436.6|1
1654509330000|2022-06-06 09:55:30|12458.3|12443.3|12461.6|12436.6|12461.6|12443.3|12458.3|12436.6|1
1654509340000|2022-06-06 09:55:40|12458.4|12443.4|12464.7|12439.7|12465.4|12443.4|12458.4|12439.7|1
1654509350000|2022-06-06 09:55:50|12466.1|12441.1|12463.6|12438.6|12466.1|12441.1|12463.6|12438.6|0
1654509360000|2022-06-06 09:56:00|12466.1|12441.1|12466.5|12441.5|12466.5|12441.5|12466.1|12441.1|0
1654509370000|2022-06-06 09:56:10|12466.2|12441.2|12466.2|12441.2|12466.2|12441.2|12466.2|12441.2|0
1654509450000|2022-06-06 09:57:30|12466.1|12441.1|12466.1|12441.1|12466.1|12441.1|12466.1|12441.1|0
1654509510000|2022-06-06 09:58:30|12465.4|12440.4|12465.4|12440.4|12465.4|12440.4|12465.4|12440.4|0
1654509550000|2022-06-06 09:59:10|||||||||1
1654509560000|2022-06-06 09:59:20|||||||||1
1654509610000|2022-06-06 10:00:10|12465.3|12440.3|12465.3|12440.3|12465.3|12440.3|12465.3|12440.3|0
1654509620000|2022-06-06 10:00:20|||||||||1
1654509660000|2022-06-06 10:01:00|12460.2|12445.2|12460.2|12445.2|12460.2|12445.2|12460.2|12445.2|0
1654509670000|2022-06-06 10:01:10|12465.7|12440.7|12466.1|12441.1|12466.1|12441.1|12465.7|12440.7|2
1654509700000|2022-06-06 10:01:40|12466|12441|12466|12441|12466|12441|12466|12441|0
1654509720000|2022-06-06 10:02:00|12465.7|12440.7|12465.7|12440.7|12465.7|12440.7|12465.7|12440.7|0
1654509770000|2022-06-06 10:02:50|12460.3|12445.3|12460.3|12445.3|12460.3|12445.3|12460.3|12445.3|0
1654509780000|2022-06-06 10:03:00|12460.2|12445.2|12460.2|12445.2|12460.2|12445.2|12460.2|12445.2|1
1654509830000|2022-06-06 10:03:50|12465.6|12440.6|12465.6|12440.6|12465.6|12440.6|12465.6|12440.6|1
1654509880000|2022-06-06 10:04:40|||||||||1
1654509900000|2022-06-06 10:05:00|12466.7|12441.7|12464.1|12449.1|12467.8|12449.1|12464.1|12441.3|3
1654509910000|2022-06-06 10:05:10|12464.3|12449.3|12464.3|12449.3|12464.3|12449.3|12464.3|12449.3|0
1654509930000|2022-06-06 10:05:30|12464.6|12449.6|12464.6|12449.6|12464.6|12449.6|12464.6|12449.6|0
1654509940000|2022-06-06 10:05:40|12463.5|12448.5|12463.5|12448.5|12463.5|12448.5|12463.5|12448.5|0
1654509960000|2022-06-06 10:06:00|12462.8|12447.8|12462.8|12447.8|12462.8|12447.8|12462.8|12447.8|0
1654509990000|2022-06-06 10:06:30|||||||||1
1654510040000|2022-06-06 10:07:20|12462|12447|12462|12447|12462|12447|12462|12447|1
1654510050000|2022-06-06 10:07:30|12462.4|12447.4|12462.4|12447.4|12462.4|12447.4|12462.4|12447.4|0
1654510080000|2022-06-06 10:08:00|12462.8|12447.8|12462.8|12447.8|12462.8|12447.8|12462.8|12447.8|1
1654510100000|2022-06-06 10:08:20|||||||||1
1654510120000|2022-06-06 10:08:40|12462.7|12447.7|12462.7|12447.7|12462.7|12447.7|12462.7|12447.7|0
1654510200000|2022-06-06 10:10:00|||||||||1
1654510220000|2022-06-06 10:10:20|12462.8|12447.8|12462.8|12447.8|12462.8|12447.8|12462.8|12447.8|10
1654510250000|2022-06-06 10:10:50|12462.7|12447.7|12460.5|12445.5|12462.7|12447.7|12460.4|12445.4|1
1654510260000|2022-06-06 10:11:00|12460.8|12445.8|12461.3|12446.3|12461.3|12446.3|12460.8|12445.8|0
1654510310000|2022-06-06 10:11:50|||||||||1
1654510320000|2022-06-06 10:12:00|12460.9|12445.9|12460.9|12445.9|12460.9|12445.9|12460.9|12445.9|0
1654510420000|2022-06-06 10:13:40|12461.4|12446.4|12461|12446|12461.4|12446.4|12461|12446|1
1654510430000|2022-06-06 10:13:50|12461.1|12446.1|12460.9|12445.9|12461.5|12446.5|12460.9|12445.9|0
1654510440000|2022-06-06 10:14:00|12463.1|12438.1|12458.2|12443.2|12463.1|12443.2|12458.2|12438|2
1654510450000|2022-06-06 10:14:10|12458.6|12443.6|12461.4|12446.4|12461.4|12446.4|12458.6|12443.6|2
1654510460000|2022-06-06 10:14:20|12460.7|12445.7|12460.7|12445.7|12460.7|12445.7|12460.7|12445.7|0
1654510470000|2022-06-06 10:14:30|12460.3|12445.3|12460.6|12445.6|12460.6|12445.6|12460.3|12445.3|1
1654510480000|2022-06-06 10:14:40|12460.7|12445.7|12459|12444|12460.7|12445.7|12459|12444|1
1654510490000|2022-06-06 10:14:50|12458.3|12443.3|12458.8|12443.8|12458.8|12443.8|12458.3|12443.3|1
1654510500000|2022-06-06 10:15:00|12458.5|12443.5|12457.8|12442.8|12458.5|12443.5|12457.8|12442.8|1
1654510510000|2022-06-06 10:15:10|12457.4|12442.4|12457.8|12442.8|12457.8|12442.8|12457.4|12442.4|1
1654510520000|2022-06-06 10:15:20|12457.4|12442.4|12457.8|12442.8|12457.8|12442.8|12457.4|12442.4|1
1654510530000|2022-06-06 10:15:30|12457.9|12442.9|12457.9|12442.9|12457.9|12442.9|12457.9|12442.9|1
1654510540000|2022-06-06 10:15:40|||||||||1
1654510550000|2022-06-06 10:15:50|12458.3|12443.3|12458.2|12443.2|12458.4|12443.4|12458.2|12443.2|4
1654510560000|2022-06-06 10:16:00|12458|12443|12458|12443|12458|12443|12458|12443|0
1654510570000|2022-06-06 10:16:10|12458.2|12443.2|12458.2|12443.2|12458.2|12443.2|12458.2|12443.2|1
1654510580000|2022-06-06 10:16:20|||||||||2
1654510590000|2022-06-06 10:16:30|12458.6|12443.6|12458.3|12443.3|12458.6|12443.6|12458.3|12443.3|1
1654510600000|2022-06-06 10:16:40|||||||||1
1654510610000|2022-06-06 10:16:50|||||||||1
1654510620000|2022-06-06 10:17:00|12458.2|12443.2|12457.9|12442.9|12458.2|12443.2|12457.8|12442.8|1
1654510630000|2022-06-06 10:17:10|12458.6|12443.6|12458.6|12443.6|12458.6|12443.6|12458.6|12443.6|0
1654510640000|2022-06-06 10:17:20|12459.6|12444.6|12458.6|12443.6|12459.6|12444.6|12458.6|12443.6|1
1654510660000|2022-06-06 10:17:40|12459|12444|12458.6|12443.6|12459|12444|12458.6|12443.6|2
1654510670000|2022-06-06 10:17:50|||||||||1
1654510680000|2022-06-06 10:18:00|12459.6|12444.6|12460.1|12445.1|12460.5|12445.5|12459.6|12444.6|14
1654510690000|2022-06-06 10:18:10|12461.2|12446.2|12459.4|12444.4|12461.8|12446.8|12459.4|12444.4|3
1654510700000|2022-06-06 10:18:20|12459|12444|12459.1|12444.1|12459.4|12444.4|12458.6|12443.6|2
1654510710000|2022-06-06 10:18:30|12460.2|12445.2|12461.3|12446.3|12461.3|12446.3|12460.2|12445.2|1
1654510720000|2022-06-06 10:18:40|12458.5|12443.5|12458.5|12443.5|12458.5|12443.5|12458.5|12443.5|1
1654510740000|2022-06-06 10:19:00|12460.2|12445.2|12460.7|12445.7|12460.7|12445.7|12460.2|12445.2|1
1654510750000|2022-06-06 10:19:10|12460.5|12445.5|12458.5|12443.5|12460.5|12445.5|12458.5|12443.5|1
1654510760000|2022-06-06 10:19:20|12461.3|12446.3|12458.1|12443.1|12461.3|12446.3|12458.1|12443.1|0
1654510770000|2022-06-06 10:19:30|12458.8|12443.8|12458.6|12443.6|12460.5|12445.5|12458.4|12443.4|1
1654510780000|2022-06-06 10:19:40|12459.3|12444.3|12459.3|12444.3|12461.9|12446.9|12459.3|12444.3|0
1654510800000|2022-06-06 10:20:00|12458.9|12443.9|12458.8|12443.8|12460.9|12445.9|12458.8|12443.8|1
1654510820000|2022-06-06 10:20:20|12460.5|12445.5|12458.8|12443.8|12460.5|12445.5|12458.8|12443.8|4
1654510830000|2022-06-06 10:20:30|12463.1|12448.1|12463.1|12448.1|12463.1|12448.1|12463.1|12448.1|3
1654510840000|2022-06-06 10:20:40|12461.3|12446.3|12460|12445|12461.3|12446.3|12460|12445|0
1654510850000|2022-06-06 10:20:50|12461.9|12446.9|12462|12447|12462|12447|12461.9|12446.9|1
1654510860000|2022-06-06 10:21:00|12463.5|12448.5|12463.5|12448.5|12463.5|12448.5|12463.5|12448.5|6
1654510870000|2022-06-06 10:21:10|12462.6|12447.6|12461.4|12446.4|12462.6|12447.6|12460.8|12445.8|2
1654510880000|2022-06-06 10:21:20|12460.7|12445.7|12460.9|12445.9|12462|12447|12460.5|12445.5|3
1654510890000|2022-06-06 10:21:30|12460.8|12445.8|12461|12446|12461|12446|12460.8|12445.8|0
1654510900000|2022-06-06 10:21:40|12460.4|12445.4|12461.7|12446.7|12461.7|12446.7|12460.1|12445.1|3
1654510910000|2022-06-06 10:21:50|12462.4|12447.4|12462.6|12447.6|12463.1|12448.1|12462.4|12447.4|5
1654510920000|2022-06-06 10:22:00|12461.8|12446.8|12461.8|12446.8|12462|12447|12461.8|12446.8|3
1654510940000|2022-06-06 10:22:20|12463.3|12448.3|12463.3|12448.3|12463.3|12448.3|12463.3|12448.3|2
1654510950000|2022-06-06 10:22:30|12462.6|12447.6|12462.6|12447.6|12462.6|12447.6|12462.6|12447.6|3
1654510990000|2022-06-06 10:23:10|||||||||1
1654511000000|2022-06-06 10:23:20|12462.9|12447.9|12462.6|12447.6|12462.9|12447.9|12462.6|12447.6|3
1654511010000|2022-06-06 10:23:30|12463.3|12448.3|12466.8|12451.8|12466.8|12451.8|12463.3|12448.3|4
1654511020000|2022-06-06 10:23:40|12467.5|12452.5|12470.4|12455.4|12470.4|12455.4|12467.5|12452.5|9
1654511030000|2022-06-06 10:23:50|12471.2|12456.2|12471.8|12456.8|12471.8|12456.8|12471.1|12456.1|7
1654511040000|2022-06-06 10:24:00|12472.7|12457.7|12474.4|12459.4|12474.4|12459.4|12472.7|12457.7|25
1654511050000|2022-06-06 10:24:10|12474.5|12459.5|12469.5|12454.5|12474.6|12459.6|12469.5|12454.5|3
1654511060000|2022-06-06 10:24:20|12468.8|12453.8|12468.6|12453.6|12468.8|12453.8|12468.6|12453.6|0
1654511070000|2022-06-06 10:24:30|12470.2|12445.2|12470.2|12445.2|12470.2|12445.2|12470.2|12445.2|1
1654511080000|2022-06-06 10:24:40|12469.7|12444.7|12469.3|12444.3|12469.7|12451.3|12466.3|12444.3|2
1654511090000|2022-06-06 10:24:50|12466.3|12451.3|12469.6|12444.6|12469.6|12451.4|12466.3|12443.8|0
1654511100000|2022-06-06 10:25:00|12468.9|12443.9|12463.7|12448.7|12468.9|12448.7|12463.7|12443.8|0
1654511110000|2022-06-06 10:25:10|12463.8|12448.8|12466.6|12451.6|12467.9|12452.9|12463.8|12448.8|2
1654511120000|2022-06-06 10:25:20|12467.1|12452.1|12466.6|12451.6|12467.1|12452.1|12466.6|12451.6|0
1654511150000|2022-06-06 10:25:50|12466.1|12451.1|12468.3|12453.3|12468.3|12453.3|12465.7|12450.7|1
1654511160000|2022-06-06 10:26:00|12466.9|12451.9|12475.3|12437.8|12475.3|12451.9|12466.9|12437.8|1
1654511170000|2022-06-06 10:26:10|12471|12446|12468.8|12443.8|12471|12446|12468.8|12443.8|0
1654511180000|2022-06-06 10:26:20|12469|12444|12468.7|12443.7|12469|12444|12468.7|12443.7|0
1654511190000|2022-06-06 10:26:30|12468.9|12443.9|12468.9|12443.9|12468.9|12443.9|12468.9|12443.9|0
1654511200000|2022-06-06 10:26:40|12466.3|12451.3|12466.7|12451.7|12468.9|12453.6|12466.3|12443.9|2
1654511210000|2022-06-06 10:26:50|12470.6|12445.6|12470.5|12445.5|12470.6|12445.6|12470.5|12445.5|0
1654511250000|2022-06-06 10:27:30|12470.8|12445.8|12470.8|12445.8|12470.8|12445.8|12470.8|12445.8|0
1654511260000|2022-06-06 10:27:40|12470.5|12445.5|12470.5|12445.5|12470.5|12445.5|12470.5|12445.5|0
1654511270000|2022-06-06 10:27:50|12470.3|12445.3|12469.5|12444.5|12476|12445.3|12469.5|12438.4|1
1654511280000|2022-06-06 10:28:00|12467.8|12452.8|12467.8|12452.8|12467.8|12452.8|12467.8|12452.8|2
1654511290000|2022-06-06 10:28:10|12468|12453|12468|12453|12468|12453|12468|12453|1
1654511300000|2022-06-06 10:28:20|12467.8|12452.8|12467.7|12452.7|12467.8|12452.8|12467.7|12452.7|0
1654511310000|2022-06-06 10:28:30|12476.3|12438.8|12476.3|12438.8|12476.3|12438.8|12476.3|12438.8|1
1654511320000|2022-06-06 10:28:40|12476|12438.5|12476|12438.5|12476|12438.5|12476|12438.5|0
1654511330000|2022-06-06 10:28:50|12476.2|12438.7|12476.2|12438.7|12476.2|12438.7|12476.2|12438.7|0
1654511340000|2022-06-06 10:29:00|12467.6|12452.6|12476.1|12438.6|12476.1|12452.6|12467.6|12438.6|1
1654511350000|2022-06-06 10:29:10|12476|12438.5|12475.5|12438|12476.1|12438.6|12475.5|12438|0
1654511360000|2022-06-06 10:29:20|12471.2|12446.2|12471.4|12446.4|12471.4|12446.4|12471.2|12446.2|0
1654511370000|2022-06-06 10:29:30|12469.5|12444.5|12463.6|12448.6|12469.5|12448.6|12463.2|12444.5|1
1654511380000|2022-06-06 10:29:40|12465.3|12450.3|12466.4|12451.4|12466.7|12451.7|12465.3|12450.3|2
1654511390000|2022-06-06 10:29:50|12467.4|12452.4|12470.9|12455.9|12470.9|12455.9|12467.4|12452.4|0
1654511400000|2022-06-06 10:30:00|12470.8|12455.8|12470.9|12455.9|12470.9|12455.9|12470.8|12455.8|0
1654511410000|2022-06-06 10:30:10|12470.5|12455.5|12470.9|12455.9|12470.9|12455.9|12470.5|12455.5|0
1654511420000|2022-06-06 10:30:20|12470.8|12455.8|12470.1|12455.1|12470.8|12455.8|12470.1|12455.1|0
1654511430000|2022-06-06 10:30:30|12469.8|12454.8|12470.9|12455.9|12470.9|12455.9|12469.8|12454.8|0
1654511460000|2022-06-06 10:31:00|12470.7|12455.7|12470.7|12455.7|12470.7|12455.7|12470.7|12455.7|0
1654511490000|2022-06-06 10:31:30|12470.9|12455.9|12470.9|12455.9|12470.9|12455.9|12470.9|12455.9|1
1654511510000|2022-06-06 10:31:50|12471.4|12456.4|12471.4|12456.4|12471.4|12456.4|12471.4|12456.4|2
1654511530000|2022-06-06 10:32:10|12471.2|12456.2|12473.2|12458.2|12474.2|12459.2|12471.2|12456.2|4
1654511540000|2022-06-06 10:32:20|12473|12458|12466.7|12451.7|12474.1|12458|12466.7|12448.7|1
1654511550000|2022-06-06 10:32:30|12468.8|12453.8|12467.6|12452.6|12472.2|12454.9|12467.1|12447.2|0
1654511560000|2022-06-06 10:32:40|12469.4|12454.4|12472.6|12447.6|12472.6|12454.4|12469.4|12447.6|1
1654511570000|2022-06-06 10:32:50|12469.6|12454.6|12471.2|12456.2|12471.2|12456.2|12469.6|12454.6|0
1654511580000|2022-06-06 10:33:00|12471.9|12456.9|12471.9|12456.9|12471.9|12456.9|12471.9|12456.9|0
1654511590000|2022-06-06 10:33:10|12472.2|12457.2|12473.2|12458.2|12473.2|12458.2|12472.2|12457.2|2
1654511630000|2022-06-06 10:33:50|12472.7|12457.7|12468.7|12453.7|12472.7|12457.7|12468.7|12453.7|1
1654511650000|2022-06-06 10:34:10|||||||||1
1654511670000|2022-06-06 10:34:30|12470|12455|12472.4|12457.4|12472.5|12457.5|12469.1|12454.1|2
1654511680000|2022-06-06 10:34:40|12468.3|12453.3|12468.6|12453.6|12468.6|12453.6|12468.2|12453.2|4
1654511690000|2022-06-06 10:34:50|12468.2|12453.2|12468.6|12453.6|12468.7|12453.7|12468.2|12453.2|1
1654511700000|2022-06-06 10:35:00|12468.2|12453.2|12469.5|12454.5|12469.5|12454.5|12468.2|12453.2|0
1654511710000|2022-06-06 10:35:10|12471|12456|12474|12459|12474.8|12459.8|12471|12456|8
1654511720000|2022-06-06 10:35:20|12474.2|12459.2|12476.5|12451.5|12476.5|12459.2|12472.3|12451|1
1654511730000|2022-06-06 10:35:30|12476.3|12451.3|12475.5|12450.5|12476.3|12451.3|12475|12450|0
1654511740000|2022-06-06 10:35:40|12475.3|12450.3|12475.8|12450.8|12475.8|12450.8|12475|12450|0
1654511750000|2022-06-06 10:35:50|12475|12450|12475|12450|12475|12450|12475|12450|0
1654511760000|2022-06-06 10:36:00|12477.2|12452.2|12474.2|12459.2|12477.2|12459.2|12474.2|12452.2|1
1654511770000|2022-06-06 10:36:10|12474|12459|12473.7|12458.7|12474|12459|12473.7|12458.7|0
1654511780000|2022-06-06 10:36:20|12473.5|12458.5|12472.7|12457.7|12473.5|12458.5|12472.7|12457.7|0
1654511790000|2022-06-06 10:36:30|12472.2|12457.2|12472.6|12457.6|12472.6|12457.6|12472.2|12457.2|1
1654511800000|2022-06-06 10:36:40|12472.5|12457.5|12474.5|12459.5|12474.5|12459.5|12472.1|12457.1|3
1654511810000|2022-06-06 10:36:50|12474|12459|12472.1|12457.1|12474|12459|12472.1|12457.1|0
1654511820000|2022-06-06 10:37:00|12473.1|12458.1|12471.7|12456.7|12473.1|12458.1|12471.7|12456.7|3
1654511830000|2022-06-06 10:37:10|12472.1|12457.1|12472.1|12457.1|12472.1|12457.1|12470.6|12455.6|1
1654511840000|2022-06-06 10:37:20|12472|12457|12472|12457|12472|12457|12470.6|12455.6|0
1654511860000|2022-06-06 10:37:40|12471.7|12456.7|12471.3|12456.3|12472|12457|12470.6|12455.6|0
1654511870000|2022-06-06 10:37:50|12471.1|12456.1|12471.4|12456.4|12471.5|12456.5|12471|12456|2
1654511880000|2022-06-06 10:38:00|12471.3|12456.3|12471.6|12456.6|12476|12461|12471.3|12456.3|21
1654511890000|2022-06-06 10:38:10|12471.2|12456.2|12471.6|12456.6|12472|12457|12471.2|12456.2|1
1654511900000|2022-06-06 10:38:20|12471.8|12456.8|12471.8|12456.8|12476.4|12461.4|12471.3|12456.3|2
1654511910000|2022-06-06 10:38:30|12472.2|12457.2|12472.2|12457.2|12472.3|12457.3|12472.2|12457.2|0
1654511920000|2022-06-06 10:38:40|12472.3|12457.3|12471.8|12456.8|12472.3|12457.3|12471.5|12456.5|3
1654511930000|2022-06-06 10:38:50|12471.7|12456.7|12471.7|12456.7|12471.7|12456.7|12471.7|12456.7|0
1654511940000|2022-06-06 10:39:00|12471.4|12456.4|12471.8|12456.8|12472.7|12457.7|12471.4|12456.4|1
1654511950000|2022-06-06 10:39:10|12472.2|12457.2|12471.8|12456.8|12472.2|12457.2|12471.7|12456.7|1
1654511960000|2022-06-06 10:39:20|12472.8|12457.8|12472.8|12457.8|12472.8|12457.8|12472.8|12457.8|1
1654511970000|2022-06-06 10:39:30|12471.7|12456.7|12472.2|12457.2|12472.2|12457.2|12471.7|12456.7|0
1654511980000|2022-06-06 10:39:40|12471.7|12456.7|12470.8|12455.8|12471.8|12456.8|12470.8|12455.8|0
1654512020000|2022-06-06 10:40:20|12470.7|12455.7|12471.4|12456.4|12471.4|12456.4|12470.3|12455.3|1
1654512030000|2022-06-06 10:40:30|12470.3|12455.3|12470.3|12455.3|12470.3|12455.3|12470.3|12455.3|0
1654512040000|2022-06-06 10:40:40|12471.8|12456.8|12470.3|12455.3|12471.8|12456.8|12470.1|12455.1|1
1654512050000|2022-06-06 10:40:50|12470.1|12455.1|12470.3|12455.3|12471.8|12456.8|12469.8|12454.8|2
1654512060000|2022-06-06 10:41:00|12471.8|12456.8|12470.8|12455.8|12471.8|12456.8|12470.6|12455.6|1
1654512070000|2022-06-06 10:41:10|12473.5|12458.5|12474|12459|12474|12459|12473.5|12458.5|1
1654512090000|2022-06-06 10:41:30|12474.4|12459.4|12474.4|12459.4|12474.4|12459.4|12474.4|12459.4|0
1654512100000|2022-06-06 10:41:40|12474.3|12459.3|12474.3|12459.3|12474.3|12459.3|12474.3|12459.3|3
1654512120000|2022-06-06 10:42:00|12474.4|12459.4|12474.4|12459.4|12474.4|12459.4|12474.4|12459.4|2
1654512180000|2022-06-06 10:43:00|12474.2|12459.2|12474.2|12459.2|12474.2|12459.2|12474.2|12459.2|1
1654512210000|2022-06-06 10:43:30|12475.1|12460.1|12475.1|12460.1|12475.1|12460.1|12475.1|12460.1|1
1654512220000|2022-06-06 10:43:40|12474.3|12459.3|12474.3|12459.3|12474.3|12459.3|12474.3|12459.3|0
1654512230000|2022-06-06 10:43:50|12475.3|12460.3|12475.3|12460.3|12475.3|12460.3|12475.3|12460.3|1
1654512260000|2022-06-06 10:44:20|12475.2|12460.2|12475.3|12460.3|12475.3|12460.3|12474.8|12459.8|0
1654512280000|2022-06-06 10:44:40|12475.2|12460.2|12475.2|12460.2|12475.2|12460.2|12475.2|12460.2|0
1654512290000|2022-06-06 10:44:50|||||||||1
1654512340000|2022-06-06 10:45:40|12474.8|12459.8|12474.8|12459.8|12474.8|12459.8|12474.8|12459.8|2
1654512390000|2022-06-06 10:46:30|12474.7|12459.7|12474.7|12459.7|12474.7|12459.7|12474.7|12459.7|0
1654512430000|2022-06-06 10:47:10|12474.9|12459.9|12475.2|12460.2|12475.2|12460.2|12474.9|12459.9|0
1654512440000|2022-06-06 10:47:20|12474.6|12459.6|12473.3|12458.3|12474.6|12459.6|12472.7|12457.7|2
1654512450000|2022-06-06 10:47:30|12473.6|12458.6|12475.1|12460.1|12475.1|12460.1|12473.6|12458.6|2
1654512460000|2022-06-06 10:47:40|12474|12459|12474|12459|12474|12459|12473.8|12458.8|0
1654512500000|2022-06-06 10:48:20|12474.1|12459.1|12473.2|12458.2|12474.1|12459.1|12473.2|12458.2|0
1654512510000|2022-06-06 10:48:30|12472.9|12457.9|12472.9|12457.9|12472.9|12457.9|12472.9|12457.9|0
1654512520000|2022-06-06 10:48:40|12471.9|12456.9|12471.9|12456.9|12471.9|12456.9|12471.9|12456.9|0
1654512550000|2022-06-06 10:49:10|12471.8|12456.8|12471.8|12456.8|12471.8|12456.8|12471.8|12456.8|0
1654512580000|2022-06-06 10:49:40|12469.4|12454.4|12469.4|12454.4|12469.4|12454.4|12469.4|12454.4|4
1654512590000|2022-06-06 10:49:50|12468.9|12453.9|12468.9|12453.9|12468.9|12453.9|12468.9|12453.9|0
1654512600000|2022-06-06 10:50:00|12468.8|12453.8|12468.8|12453.8|12468.8|12453.8|12468.8|12453.8|0
1654512630000|2022-06-06 10:50:30|12468.5|12453.5|12468.8|12453.8|12468.8|12453.8|12468.5|12453.5|1
1654512650000|2022-06-06 10:50:50|12468.9|12453.9|12469.6|12454.6|12469.6|12454.6|12468.9|12453.9|1
1654512660000|2022-06-06 10:51:00|12468.9|12453.9|12469.6|12454.6|12469.9|12454.9|12468.9|12453.9|0
1654512670000|2022-06-06 10:51:10|12468.9|12453.9|12468.9|12453.9|12468.9|12453.9|12468.9|12453.9|0
1654512690000|2022-06-06 10:51:30|12468.4|12453.4|12468.4|12453.4|12468.4|12453.4|12468.4|12453.4|1
1654512700000|2022-06-06 10:51:40|12468.3|12453.3|12458.1|12443.1|12468.3|12453.3|12458.1|12443.1|3
1654512710000|2022-06-06 10:51:50|12457.5|12442.5|12457.1|12442.1|12457.5|12442.5|12457.1|12442.1|0
1654512720000|2022-06-06 10:52:00|12457|12442|12457|12442|12457|12442|12457|12442|0
1654512730000|2022-06-06 10:52:10|12454.6|12439.6|12454.1|12439.1|12454.6|12439.6|12454.1|12439.1|0
1654512740000|2022-06-06 10:52:20|12453.3|12438.3|12455.6|12440.6|12455.8|12440.8|12453.3|12438.3|3
1654512750000|2022-06-06 10:52:30|12453.8|12438.8|12456.3|12441.3|12456.3|12441.3|12453.8|12438.8|5
1654512760000|2022-06-06 10:52:40|12456.4|12441.4|12455.8|12440.8|12456.4|12441.4|12455.6|12440.6|2
1654512770000|2022-06-06 10:52:50|12455.3|12440.3|12458.5|12443.5|12458.5|12443.5|12454.9|12439.9|3
1654512780000|2022-06-06 10:53:00|12459.3|12444.3|12461|12446|12461|12446|12459.3|12444.3|0
1654512790000|2022-06-06 10:53:10|12461.3|12446.3|12461.3|12446.3|12461.3|12446.3|12461.3|12446.3|1
1654512840000|2022-06-06 10:54:00|12461|12446|12460.3|12445.3|12461|12446|12460.3|12445.3|1
1654512850000|2022-06-06 10:54:10|12459.9|12444.9|12459.9|12444.9|12459.9|12444.9|12459.9|12444.9|0
1654512880000|2022-06-06 10:54:40|12460.2|12445.2|12460.2|12445.2|12460.2|12445.2|12460.2|12445.2|0
1654512900000|2022-06-06 10:55:00|12460.5|12445.5|12460.5|12445.5|12460.5|12445.5|12460.5|12445.5|0
1654512910000|2022-06-06 10:55:10|12459.8|12444.8|12459.8|12444.8|12459.8|12444.8|12459.8|12444.8|0
1654512940000|2022-06-06 10:55:40|12460.5|12445.5|12460.5|12445.5|12460.5|12445.5|12460.5|12445.5|0
1654512960000|2022-06-06 10:56:00|12460.8|12445.8|12460.8|12445.8|12460.8|12445.8|12460.8|12445.8|1
1654512980000|2022-06-06 10:56:20|12462.3|12447.3|12462.1|12447.1|12462.3|12447.3|12462.1|12447.1|1
1654512990000|2022-06-06 10:56:30|12461.8|12446.8|12463.4|12448.4|12463.4|12448.4|12461.8|12446.8|0
1654513000000|2022-06-06 10:56:40|12463.8|12448.8|12469.9|12454.9|12469.9|12454.9|12463.8|12448.8|1
1654513030000|2022-06-06 10:57:10|12471.5|12456.5|12472.7|12457.7|12472.7|12457.7|12471.5|12456.5|1
1654513040000|2022-06-06 10:57:20|12473.9|12458.9|12474.4|12459.4|12474.4|12459.4|12473.9|12458.9|0
1654513050000|2022-06-06 10:57:30|12475.5|12460.5|12476|12461|12476.1|12461.1|12475.5|12460.5|10
1654513060000|2022-06-06 10:57:40|12475.6|12460.6|12474.7|12459.7|12475.6|12460.6|12474.7|12459.7|3
1654513070000|2022-06-06 10:57:50|12475.3|12460.3|12475.6|12460.6|12475.6|12460.6|12475.3|12460.3|0
1654513080000|2022-06-06 10:58:00|12476|12461|12475.9|12460.9|12476|12461|12475.1|12460.1|1
1654513090000|2022-06-06 10:58:10|12475.1|12460.1|12476.2|12461.2|12476.2|12461.2|12475.1|12460.1|0
1654513100000|2022-06-06 10:58:20|12475.2|12460.2|12473|12458|12475.2|12460.2|12473|12458|4
1654513110000|2022-06-06 10:58:30|12470.7|12455.7|12465.4|12450.4|12470.7|12455.7|12465.4|12450.4|1
1654513120000|2022-06-06 10:58:40|12465.3|12450.3|12465.3|12450.3|12465.3|12450.3|12465.3|12450.3|0
1654513130000|2022-06-06 10:58:50|12464.8|12449.8|12464.3|12449.3|12464.8|12449.8|12464.3|12449.3|0
1654513140000|2022-06-06 10:59:00|12464.6|12449.6|12464.5|12449.5|12464.6|12449.6|12464.5|12449.5|0
1654513150000|2022-06-06 10:59:10|12464.2|12449.2|12463.5|12448.5|12464.2|12449.2|12463.5|12448.5|0
1654513160000|2022-06-06 10:59:20|12463.2|12448.2|12463.7|12448.7|12463.7|12448.7|12461.1|12446.1|2
1654513170000|2022-06-06 10:59:30|12461.1|12446.1|12467.2|12452.2|12467.2|12452.2|12461.1|12446.1|0
1654513180000|2022-06-06 10:59:40|12469.2|12454.2|12469.2|12454.2|12469.2|12454.2|12469.2|12454.2|1
1654513190000|2022-06-06 10:59:50|12469.3|12454.3|12472.1|12457.1|12472.1|12457.1|12469.3|12454.3|1
1654513200000|2022-06-06 11:00:00|12472.2|12457.2|12474.4|12459.4|12474.5|12459.5|12471.6|12456.6|0
1654513210000|2022-06-06 11:00:10|12474|12459|12471.6|12456.6|12474.2|12459.2|12471.6|12456.6|1
1654513220000|2022-06-06 11:00:20|12471.8|12456.8|12471.8|12456.8|12471.8|12456.8|12471.8|12456.8|0
1654513230000|2022-06-06 11:00:30|12470.8|12455.8|12468.7|12453.7|12470.8|12455.8|12468.3|12453.3|1
1654513240000|2022-06-06 11:00:40|12469.3|12454.3|12469.3|12454.3|12469.3|12454.3|12469.3|12454.3|0
1654513250000|2022-06-06 11:00:50|12469.4|12454.4|12469.4|12454.4|12469.4|12454.4|12469.4|12454.4|1
1654513270000|2022-06-06 11:01:10|12469.3|12454.3|12469.3|12454.3|12469.3|12454.3|12469.3|12454.3|0
1654513280000|2022-06-06 11:01:20|12469.4|12454.4|12471.8|12456.8|12471.8|12456.8|12469.4|12454.4|1
1654513290000|2022-06-06 11:01:30|12471.5|12456.5|12472|12457|12472|12457|12471.5|12456.5|0
1654513300000|2022-06-06 11:01:40|12473.5|12458.5|12470.9|12455.9|12473.9|12458.9|12470.9|12455.9|0
1654513310000|2022-06-06 11:01:50|12471|12456|12474.1|12459.1|12474.3|12459.3|12471|12456|4
1654513320000|2022-06-06 11:02:00|12474.3|12459.3|12473.5|12458.5|12474.3|12459.3|12473.5|12458.5|3
1654513330000|2022-06-06 11:02:10|12467.7|12452.7|12467.8|12452.8|12467.8|12452.8|12467.7|12452.7|2
1654513350000|2022-06-06 11:02:30|12468.2|12453.2|12468.2|12453.2|12468.2|12453.2|12468.2|12453.2|0
1654513360000|2022-06-06 11:02:40|12467.8|12452.8|12467.8|12452.8|12467.8|12452.8|12467.8|12452.8|0
1654513370000|2022-06-06 11:02:50|||||||||1
1654513390000|2022-06-06 11:03:10|12465.1|12450.1|12465.7|12450.7|12465.7|12450.7|12465.1|12450.1|0
1654513410000|2022-06-06 11:03:30|12469.4|12454.4|12469.4|12454.4|12469.4|12454.4|12469.4|12454.4|0
1654513420000|2022-06-06 11:03:40|12469.2|12454.2|12470.7|12455.7|12470.7|12455.7|12465.6|12450.6|0
1654513430000|2022-06-06 11:03:50|12472|12457|12472|12457|12472|12457|12472|12457|2
1654513440000|2022-06-06 11:04:00|12476.3|12451.3|12470.8|12455.8|12476.3|12455.8|12470.7|12451.3|3
1654513450000|2022-06-06 11:04:10|12470.5|12455.5|12470.5|12455.5|12470.5|12455.5|12470.5|12455.5|0
1654513460000|2022-06-06 11:04:20|12468.5|12453.5|12467.5|12452.5|12468.5|12453.5|12467.5|12452.5|1
1654513470000|2022-06-06 11:04:30|12467.1|12452.1|12466.6|12451.6|12467.1|12452.1|12466.6|12451.6|6
1654513490000|2022-06-06 11:04:50|12466.7|12451.7|12470.7|12455.7|12470.7|12455.7|12466.7|12451.7|2
1654513500000|2022-06-06 11:05:00|12470.9|12455.9|12470.9|12455.9|12476.3|12456.1|12470.8|12451.3|0
1654513520000|2022-06-06 11:05:20|12470.8|12455.8|12470.8|12455.8|12470.8|12455.8|12470.8|12455.8|0
1654513540000|2022-06-06 11:05:40|12470.7|12455.7|12470.7|12455.7|12470.7|12455.7|12470.7|12455.7|0
1654513550000|2022-06-06 11:05:50|12470.6|12455.6|12470.9|12455.9|12470.9|12455.9|12470.6|12455.6|1
1654513560000|2022-06-06 11:06:00|12470.4|12455.4|12472|12457|12472|12457|12470.4|12455.4|1
1654513570000|2022-06-06 11:06:10|12472.4|12457.4|12472.4|12457.4|12472.4|12457.4|12472.4|12457.4|0
1654513590000|2022-06-06 11:06:30|12472.5|12457.5|12472.5|12457.5|12472.5|12457.5|12472.5|12457.5|0
1654513610000|2022-06-06 11:06:50|12472.6|12457.6|12472.6|12457.6|12472.6|12457.6|12472.6|12457.6|1
1654513620000|2022-06-06 11:07:00|12472.4|12457.4|12471.2|12456.2|12472.4|12457.4|12471.2|12456.2|6
1654513630000|2022-06-06 11:07:10|12470.4|12455.4|12466.8|12451.8|12470.4|12455.4|12466.4|12451.4|2
1654513640000|2022-06-06 11:07:20|12466.4|12451.4|12466.4|12451.4|12466.4|12451.4|12466.4|12451.4|1
1654513650000|2022-06-06 11:07:30|12464.2|12449.2|12461.9|12446.9|12464.2|12449.2|12461.9|12446.9|4
1654513670000|2022-06-06 11:07:50|||||||||1
1654513680000|2022-06-06 11:08:00|||||||||6
1654513690000|2022-06-06 11:08:10|12460.3|12445.3|12460.3|12445.3|12460.3|12445.3|12460.3|12445.3|0
1654513720000|2022-06-06 11:08:40|12459.9|12444.9|12454.6|12439.6|12459.9|12444.9|12454.6|12439.6|5
1654513730000|2022-06-06 11:08:50|12451.5|12436.5|12450.3|12435.3|12451.5|12436.5|12450.3|12435.3|2
1654513750000|2022-06-06 11:09:10|12449.8|12434.8|12449.8|12434.8|12449.8|12434.8|12449.8|12434.8|0
1654513760000|2022-06-06 11:09:20|12449.6|12434.6|12449.6|12434.6|12449.6|12434.6|12449.6|12434.6|1
1654513770000|2022-06-06 11:09:30|12451.6|12436.6|12451.6|12436.6|12451.6|12436.6|12451.6|12436.6|1
1654513780000|2022-06-06 11:09:40|12452|12437|12452|12437|12452|12437|12452|12437|0
1654513790000|2022-06-06 11:09:50|12451.3|12436.3|12451.3|12436.3|12451.3|12436.3|12451.3|12436.3|1
1654513800000|2022-06-06 11:10:00|12451.2|12436.2|12451.2|12436.2|12451.2|12436.2|12451.2|12436.2|0
1654513830000|2022-06-06 11:10:30|12449.8|12434.8|12454.6|12429.6|12454.6|12434.8|12449.8|12429.6|1
1654513850000|2022-06-06 11:10:50|12455.7|12430.7|12455.9|12430.9|12455.9|12430.9|12455.7|12430.7|1
1654513860000|2022-06-06 11:11:00|12451.7|12436.7|12455.1|12430.1|12455.1|12439.2|12451.7|12430.1|1
1654513870000|2022-06-06 11:11:10|12454.8|12429.8|12454.8|12429.8|12454.8|12429.8|12454.8|12429.8|0
1654513890000|2022-06-06 11:11:30|12454.7|12429.7|12454.7|12429.7|12454.7|12429.7|12454.7|12429.7|1
1654513900000|2022-06-06 11:11:40|12449.5|12434.5|12454.2|12429.2|12454.3|12434.5|12448.4|12429.1|1
1654513910000|2022-06-06 11:11:50|12454.3|12429.3|12454.3|12429.3|12454.3|12429.3|12454.3|12429.3|1
1654513920000|2022-06-06 11:12:00|12454.7|12429.7|12454.7|12429.7|12454.7|12429.7|12454.7|12429.7|0
1654513930000|2022-06-06 11:12:10|12454.2|12429.2|12454.3|12429.3|12454.3|12429.3|12454.2|12429.2|0
1654513950000|2022-06-06 11:12:30|12454.7|12429.7|12454.7|12429.7|12454.7|12429.7|12454.7|12429.7|0
1654513970000|2022-06-06 11:12:50|||||||||1
1654513980000|2022-06-06 11:13:00|12454.5|12429.5|12454.5|12429.5|12454.5|12429.5|12454.5|12429.5|0
1654513990000|2022-06-06 11:13:10|12449.8|12434.8|12452.1|12437.1|12452.1|12437.1|12448.3|12433.3|0
1654514000000|2022-06-06 11:13:20|12451.6|12436.6|12449.6|12434.6|12454.1|12439.1|12447.9|12432.9|2
1654514010000|2022-06-06 11:13:30|12449.3|12434.3|12449.8|12434.8|12449.8|12434.8|12449.3|12434.3|0
1654514040000|2022-06-06 11:14:00|12449.6|12434.6|12449.6|12434.6|12449.6|12434.6|12449.6|12434.6|0
1654514050000|2022-06-06 11:14:10|12448.9|12433.9|12448.9|12433.9|12448.9|12433.9|12448.9|12433.9|0
1654514100000|2022-06-06 11:15:00|12447.9|12432.9|12446.8|12431.8|12447.9|12432.9|12446.8|12431.8|0
1654514120000|2022-06-06 11:15:20|12449.2|12434.2|12450.3|12435.3|12454.3|12435.3|12449.2|12429.3|1
1654514130000|2022-06-06 11:15:30|12452.2|12437.2|12451.8|12436.8|12457.1|12437.2|12451.8|12432.1|0
1654514150000|2022-06-06 11:15:50|12456.7|12431.7|12456.7|12431.7|12456.7|12431.7|12456.7|12431.7|2
1654514230000|2022-06-06 11:17:10|12456.6|12431.6|12456.6|12431.6|12456.6|12431.6|12456.6|12431.6|0
1654514260000|2022-06-06 11:17:40|12452.7|12437.7|12453.1|12438.1|12453.1|12438.1|12452.7|12437.7|0
1654514280000|2022-06-06 11:18:00|12451.9|12436.9|12451.6|12436.6|12451.9|12436.9|12451.5|12436.5|2
1654514300000|2022-06-06 11:18:20|12450.2|12435.2|12450.2|12435.2|12450.2|12435.2|12450.2|12435.2|0
1654514320000|2022-06-06 11:18:40|12450.5|12435.5|12450.5|12435.5|12450.5|12435.5|12450.5|12435.5|0
1654514330000|2022-06-06 11:18:50|12449.4|12434.4|12448.2|12433.2|12449.4|12434.4|12448.2|12433.2|7
1654514340000|2022-06-06 11:19:00|12448.3|12433.3|12448.2|12433.2|12448.3|12433.3|12448.2|12433.2|6
1654514350000|2022-06-06 11:19:10|12448.3|12433.3|12448.3|12433.3|12448.3|12433.3|12448.3|12433.3|0
1654514370000|2022-06-06 11:19:30|12448.2|12433.2|12448.2|12433.2|12448.2|12433.2|12448.2|12433.2|2
1654514380000|2022-06-06 11:19:40|12448.3|12433.3|12448|12433|12448.3|12433.3|12448|12433|4
1654514390000|2022-06-06 11:19:50|12447.6|12432.6|12447.6|12432.6|12447.6|12432.6|12447.6|12432.6|1
1654514420000|2022-06-06 11:20:20|12447.7|12432.7|12447.7|12432.7|12447.7|12432.7|12447.7|12432.7|0
1654514610000|2022-06-06 11:23:30|12448.2|12433.2|12448.2|12433.2|12448.2|12433.2|12448.2|12433.2|0
1654514620000|2022-06-06 11:23:40|12446.6|12431.6|12450.9|12425.9|12450.9|12431.6|12443.3|12425.9|1
1654514640000|2022-06-06 11:24:00|12446.1|12431.1|12446.1|12431.1|12446.1|12431.1|12446.1|12431.1|0
1654514650000|2022-06-06 11:24:10|12446.4|12431.4|12446.4|12431.4|12446.4|12431.4|12446.4|12431.4|0
1654514740000|2022-06-06 11:25:40|12446|12431|12446|12431|12446|12431|12446|12431|0
1654514780000|2022-06-06 11:26:20|12445.9|12430.9|12445.9|12430.9|12445.9|12430.9|12445.9|12430.9|0
1654514820000|2022-06-06 11:27:00|12445.8|12430.8|12445.8|12430.8|12445.8|12430.8|12445.8|12430.8|0
1654514840000|2022-06-06 11:27:20|12445.6|12430.6|12445.6|12430.6|12445.6|12430.6|12445.6|12430.6|0
1654514890000|2022-06-06 11:28:10|12446.1|12431.1|12445.6|12430.6|12446.1|12431.1|12445.6|12430.6|0
1654514910000|2022-06-06 11:28:30|12445.5|12430.5|12445.5|12430.5|12445.5|12430.5|12445.5|12430.5|0
1654514930000|2022-06-06 11:28:50|12445.7|12430.7|12446|12431|12446|12431|12445.7|12430.7|0
1654514940000|2022-06-06 11:29:00|12445.9|12430.9|12445.5|12430.5|12445.9|12430.9|12445.5|12430.5|0
1654514950000|2022-06-06 11:29:10|12445.8|12430.8|12446.2|12431.2|12446.2|12431.2|12445.8|12430.8|0
1654514990000|2022-06-06 11:29:50|12446.1|12431.1|12446.1|12431.1|12446.1|12431.1|12446.1|12431.1|1
1654515050000|2022-06-06 11:30:50|12446.3|12431.3|12446.3|12431.3|12446.3|12431.3|12446.3|12431.3|1
1654515060000|2022-06-06 11:31:00|12446.7|12431.7|12447.8|12432.8|12447.8|12432.8|12446.7|12431.7|0
1654515070000|2022-06-06 11:31:10|12448.1|12433.1|12448.1|12433.1|12448.1|12433.1|12448.1|12433.1|0
1654515110000|2022-06-06 11:31:50|12456.9|12441.9|12456.9|12441.9|12456.9|12441.9|12456.9|12441.9|1
1654515120000|2022-06-06 11:32:00|12463.3|12438.3|12463.4|12448.4|12467.7|12448.4|12463.3|12438.3|5
1654515140000|2022-06-06 11:32:20|12463.6|12448.6|12462.4|12447.4|12463.6|12448.6|12462.4|12447.4|0
1654515150000|2022-06-06 11:32:30|12462.3|12447.3|12462.2|12447.2|12462.3|12447.3|12462.2|12447.2|5
1654515170000|2022-06-06 11:32:50|12462.5|12447.5|12470.1|12445.1|12470.1|12447.5|12462.3|12445.1|3
1654515180000|2022-06-06 11:33:00|12470.2|12445.2|12470.1|12445.1|12470.2|12445.2|12470.1|12445.1|0
1654515190000|2022-06-06 11:33:10|12465.2|12450.2|12465.2|12450.2|12465.2|12450.2|12465.2|12450.2|0
1654515200000|2022-06-06 11:33:20|12464.4|12449.4|12464.2|12449.2|12464.4|12449.4|12464.2|12449.2|0
1654515210000|2022-06-06 11:33:30|12464.6|12449.6|12464.2|12449.2|12464.6|12449.6|12464.2|12449.2|1
1654515230000|2022-06-06 11:33:50|12463.5|12448.5|12461.8|12446.8|12463.5|12448.5|12461.7|12446.7|2
1654515240000|2022-06-06 11:34:00|12451.7|12436.7|12450.5|12435.5|12451.7|12436.7|12450.5|12435.5|1
1654515260000|2022-06-06 11:34:20|12447.2|12432.2|12447.2|12432.2|12447.2|12432.2|12447.2|12432.2|1
1654515290000|2022-06-06 11:34:50|12449|12434|12449|12434|12449|12434|12449|12434|2
1654515300000|2022-06-06 11:35:00|12449.4|12434.4|12449.5|12434.5|12449.8|12434.8|12449.4|12434.4|0
1654515310000|2022-06-06 11:35:10|12449.8|12434.8|12450.2|12435.2|12450.2|12435.2|12449.8|12434.8|0
1654515320000|2022-06-06 11:35:20|12449.5|12434.5|12446.4|12431.4|12449.5|12434.5|12446.4|12431.4|0
1654515330000|2022-06-06 11:35:30|12446.3|12431.3|12446.4|12431.4|12446.4|12431.4|12446.3|12431.3|1
1654515350000|2022-06-06 11:35:50|12448.8|12433.8|12448.8|12433.8|12448.8|12433.8|12448.8|12433.8|1
1654515360000|2022-06-06 11:36:00|12449.1|12434.1|12449.4|12434.4|12449.4|12434.4|12449|12434|0
1654515370000|2022-06-06 11:36:10|12449.3|12434.3|12449.5|12434.5|12450|12435|12449|12434|0
1654515380000|2022-06-06 11:36:20|12449.4|12434.4|12449.5|12434.5|12449.5|12434.5|12449.4|12434.4|0
1654515400000|2022-06-06 11:36:40|12448.4|12433.4|12448.6|12433.6|12449.5|12434.5|12446.6|12431.6|2
1654515410000|2022-06-06 11:36:50|12449.2|12434.2|12449.3|12434.3|12449.3|12434.3|12449.2|12434.2|1
1654515420000|2022-06-06 11:37:00|12449.5|12434.5|12450.6|12435.6|12450.6|12435.6|12449.2|12434.2|0
1654515430000|2022-06-06 11:37:10|12451.2|12436.2|12451|12436|12452.2|12437.2|12451|12436|1
1654515450000|2022-06-06 11:37:30|12449.2|12434.2|12449.2|12434.2|12449.2|12434.2|12449.2|12434.2|0
1654515470000|2022-06-06 11:37:50|12449.5|12434.5|12449.6|12434.6|12449.6|12434.6|12449.5|12434.5|1
1654515480000|2022-06-06 11:38:00|12449.9|12434.9|12452|12437|12452|12437|12449.9|12434.9|0
1654515530000|2022-06-06 11:38:50|12454.5|12439.5|12454.5|12439.5|12454.5|12439.5|12454.5|12439.5|1
1654515570000|2022-06-06 11:39:30|12454.4|12439.4|12454.4|12439.4|12454.4|12439.4|12454.4|12439.4|0
1654515590000|2022-06-06 11:39:50|12463.8|12438.8|12465.4|12440.4|12465.4|12440.4|12463.8|12438.8|1
1654515600000|2022-06-06 11:40:00|12460.3|12445.3|12466.5|12441.5|12466.5|12446.4|12460.3|12440|1
1654515610000|2022-06-06 11:40:10|12461.4|12446.4|12460.2|12445.2|12466.5|12446.4|12460.2|12440.8|0
1654515630000|2022-06-06 11:40:30|12459.8|12444.8|12459.8|12444.8|12459.8|12444.8|12459.8|12444.8|0
1654515640000|2022-06-06 11:40:40|12459.9|12444.9|12458.7|12443.7|12466.2|12448|12458.7|12440.4|0
1654515650000|2022-06-06 11:40:50|12459|12444|12456.7|12441.7|12466|12451|12456.4|12441.4|6
1654515660000|2022-06-06 11:41:00|12456.9|12441.9|12461.6|12446.6|12464.2|12449.2|12456.9|12441.9|1
1654515670000|2022-06-06 11:41:10|12460.4|12445.4|12457.4|12442.4|12460.4|12445.4|12455.6|12440.6|0
1654515690000|2022-06-06 11:41:30|12458.5|12443.5|12456.8|12441.8|12458.5|12443.5|12454.4|12439.4|0
1654515710000|2022-06-06 11:41:50|12454.6|12439.6|12453.1|12438.1|12455|12440|12452.1|12437.1|8
1654515720000|2022-06-06 11:42:00|12458.7|12433.7|12451.1|12436.1|12458.7|12443.1|12451.1|12433.7|2
1654515730000|2022-06-06 11:42:10|12454.2|12439.2|12454.6|12439.6|12454.6|12439.6|12451.1|12436.1|1
1654515740000|2022-06-06 11:42:20|12455|12440|12458.2|12443.2|12458.2|12443.2|12455|12440|1
1654515760000|2022-06-06 11:42:40|12456.6|12441.6|12456.7|12441.7|12458.2|12443.2|12453.3|12438.3|0
1654515770000|2022-06-06 11:42:50|12449.4|12434.4|12447.8|12432.8|12449.4|12434.4|12447.4|12432.4|6
1654515780000|2022-06-06 11:43:00|12448.2|12433.2|12447.3|12432.3|12448.2|12433.2|12447.3|12432.3|0
1654515810000|2022-06-06 11:43:30|12447.5|12432.5|12447.5|12432.5|12447.5|12432.5|12447.5|12432.5|0
1654515820000|2022-06-06 11:43:40|12447.4|12432.4|12447.4|12432.4|12447.4|12432.4|12447.4|12432.4|0
1654515830000|2022-06-06 11:43:50|12447.6|12432.6|12458.1|12433.1|12458.1|12434.7|12447.6|12432.6|5
1654515840000|2022-06-06 11:44:00|12459.2|12434.2|12454.9|12439.9|12460|12439.9|12454.9|12434.2|0
1654515870000|2022-06-06 11:44:30|12454.5|12439.5|12454.5|12439.5|12454.5|12439.5|12454.5|12439.5|0
1654515890000|2022-06-06 11:44:50|12455.3|12440.3|12455.3|12440.3|12455.3|12440.3|12455.3|12440.3|1
1654515900000|2022-06-06 11:45:00|12455.2|12440.2|12458.5|12443.5|12458.5|12443.5|12454.8|12439.8|0
1654515910000|2022-06-06 11:45:10|12458.4|12443.4|12459.6|12434.6|12459.7|12443.4|12455.3|12434.6|3
1654515920000|2022-06-06 11:45:20|12459.7|12434.7|12459.7|12434.7|12459.7|12439.9|12454.9|12434.6|0
1654515940000|2022-06-06 11:45:40|12459.4|12434.4|12459.4|12434.4|12459.4|12434.4|12459.4|12434.4|0
1654515950000|2022-06-06 11:45:50|12459.9|12434.9|12459.9|12434.9|12459.9|12434.9|12459.9|12434.9|1
1654515960000|2022-06-06 11:46:00|12460|12435|12456|12441|12460|12441|12456|12435|0
1654515980000|2022-06-06 11:46:20|12455.9|12440.9|12455.9|12440.9|12455.9|12440.9|12455.9|12440.9|0
1654516010000|2022-06-06 11:46:50|12455.7|12440.7|12453.3|12438.3|12456.5|12441.5|12453.3|12438.3|2
1654516020000|2022-06-06 11:47:00|12453.7|12438.7|12453|12438|12453.7|12438.7|12453|12438|1
1654516030000|2022-06-06 11:47:10|12452.5|12437.5|12452.2|12437.2|12452.5|12437.5|12452.2|12437.2|0
1654516060000|2022-06-06 11:47:40|12451.2|12436.2|12451.2|12436.2|12451.2|12436.2|12451.2|12436.2|0
1654516070000|2022-06-06 11:47:50|12451.3|12436.3|12451.3|12436.3|12451.3|12436.3|12451.3|12436.3|1
1654516080000|2022-06-06 11:48:00|12448.3|12433.3|12446.7|12431.7|12450.5|12435.5|12444.4|12429.4|8
1654516090000|2022-06-06 11:48:10|12446.9|12431.9|12446.1|12431.1|12446.9|12431.9|12446.1|12431.1|1
1654516100000|2022-06-06 11:48:20|12445.9|12430.9|12445.4|12430.4|12446.1|12431.1|12445.4|12430.4|1
1654516120000|2022-06-06 11:48:40|12445.7|12430.7|12445.7|12430.7|12445.7|12430.7|12445.7|12430.7|0
1654516130000|2022-06-06 11:48:50|12445.4|12430.4|12445.7|12430.7|12445.7|12430.7|12445.4|12430.4|3
1654516140000|2022-06-06 11:49:00|12444.3|12429.3|12441.5|12426.5|12444.3|12429.3|12439.1|12424.1|5
1654516150000|2022-06-06 11:49:10|12441.2|12426.2|12441.2|12426.2|12441.2|12426.2|12441.2|12426.2|0
1654516160000|2022-06-06 11:49:20|12432.7|12417.7|12432.6|12417.6|12432.7|12417.7|12432.6|12417.6|22
1654516170000|2022-06-06 11:49:30|12429.7|12414.7|12429.5|12414.5|12429.7|12414.7|12429.5|12414.5|0
1654516180000|2022-06-06 11:49:40|12430.3|12415.3|12430.3|12415.3|12430.3|12415.3|12430.3|12415.3|0
1654516200000|2022-06-06 11:50:00|12429.9|12414.9|12432.4|12417.4|12432.4|12417.4|12429.9|12414.9|1
1654516210000|2022-06-06 11:50:10|12438.4|12423.4|12438.4|12423.4|12438.4|12423.4|12438.4|12423.4|1
1654516230000|2022-06-06 11:50:30|12436.9|12421.9|12436.9|12421.9|12436.9|12421.9|12436.9|12421.9|0
1654516240000|2022-06-06 11:50:40|||||||||1
1654516250000|2022-06-06 11:50:50|12436.8|12421.8|12436.9|12421.9|12436.9|12421.9|12436.8|12421.8|1
1654516260000|2022-06-06 11:51:00|12435.2|12420.2|12431.1|12416.1|12435.2|12420.2|12431.1|12416.1|3
1654516270000|2022-06-06 11:51:10|12430.7|12415.7|12430.7|12415.7|12430.7|12415.7|12430.7|12415.7|0
1654516300000|2022-06-06 11:51:40|12431.1|12416.1|12431.1|12416.1|12431.1|12416.1|12431.1|12416.1|1
1654516310000|2022-06-06 11:51:50|12431.9|12416.9|12434.7|12419.7|12434.7|12419.7|12431.9|12416.9|1
1654516320000|2022-06-06 11:52:00|12435.1|12420.1|12435|12420|12435.1|12420.1|12435|12420|0
1654516330000|2022-06-06 11:52:10|12435.4|12420.4|12435.4|12420.4|12435.4|12420.4|12435.4|12420.4|0
1654516360000|2022-06-06 11:52:40|12435.9|12420.9|12435.9|12420.9|12435.9|12420.9|12435.9|12420.9|0
1654516370000|2022-06-06 11:52:50|12436.1|12421.1|12442.1|12427.1|12442.1|12427.1|12436.1|12421.1|6
1654516380000|2022-06-06 11:53:00|12442.3|12427.3|12444.8|12429.8|12444.8|12429.8|12442.3|12427.3|0
1654516390000|2022-06-06 11:53:10|12445.1|12430.1|12445.1|12430.1|12445.1|12430.1|12445.1|12430.1|0
1654516400000|2022-06-06 11:53:20|12445.6|12430.6|12441.6|12426.6|12445.8|12430.8|12441.6|12426.6|5
1654516410000|2022-06-06 11:53:30|12440.8|12425.8|12440.8|12425.8|12440.8|12425.8|12440.8|12425.8|0
1654516420000|2022-06-06 11:53:40|12440.6|12425.6|12440.6|12425.6|12440.6|12425.6|12440.6|12425.6|0
1654516440000|2022-06-06 11:54:00|12440.2|12425.2|12440.2|12425.2|12440.2|12425.2|12440.2|12425.2|0
1654516460000|2022-06-06 11:54:20|12440.1|12425.1|12440.1|12425.1|12440.1|12425.1|12440.1|12425.1|0
1654516480000|2022-06-06 11:54:40|12439.8|12424.8|12439.8|12424.8|12439.8|12424.8|12439.8|12424.8|0
1654516490000|2022-06-06 11:54:50|12439.3|12424.3|12442.2|12427.2|12442.2|12427.2|12439.3|12424.3|4
1654516500000|2022-06-06 11:55:00|12442.5|12427.5|12443.5|12428.5|12443.5|12428.5|12442.5|12427.5|0
1654516530000|2022-06-06 11:55:30|12444|12429|12452.4|12437.4|12452.4|12437.4|12444|12429|2
1654516540000|2022-06-06 11:55:40|12452.6|12437.6|12452.4|12437.4|12452.6|12437.6|12452.4|12437.4|0
1654516550000|2022-06-06 11:55:50|12453.1|12438.1|12453.1|12438.1|12453.1|12438.1|12453.1|12438.1|1
1654516560000|2022-06-06 11:56:00|12452.9|12437.9|12448.8|12433.8|12452.9|12437.9|12448.8|12433.8|1
1654516570000|2022-06-06 11:56:10|12448.3|12433.3|12447.8|12432.8|12448.3|12433.3|12446.5|12431.5|1
1654516580000|2022-06-06 11:56:20|12447.9|12432.9|12447.3|12432.3|12448.3|12433.3|12446.8|12431.8|0
1654516590000|2022-06-06 11:56:30|12451.3|12436.3|12451|12436|12452.5|12437.5|12451|12436|2
1654516600000|2022-06-06 11:56:40|12450.9|12435.9|12475.6|12438.1|12475.8|12446.4|12450.5|12435.5|52
1654516610000|2022-06-06 11:56:50|12467.1|12442.1|12485.5|12448|12485.6|12449.5|12464.4|12442.1|21
1654516620000|2022-06-06 11:57:00|12485.3|12447.8|12485.2|12447.7|12485.3|12447.8|12484.3|12446.8|1
1654516630000|2022-06-06 11:57:10|12480.8|12443.3|12481.2|12456.2|12485.2|12456.2|12480.8|12443.3|2
1654516640000|2022-06-06 11:57:20|12483.1|12468.1|12478.6|12453.6|12483.1|12468.1|12478.6|12453.6|7
1654516650000|2022-06-06 11:57:30|12484.5|12459.5|12485.3|12460.3|12485.3|12460.3|12484.5|12459.5|0
1654516670000|2022-06-06 11:57:50|12487|12472|12489.4|12474.4|12489.4|12474.4|12487|12472|4
1654516680000|2022-06-06 11:58:00|12488.6|12473.6|12489|12474|12489|12474|12488.4|12473.4|1
1654516690000|2022-06-06 11:58:10|12488.9|12473.9|12488.5|12473.5|12488.9|12473.9|12488.5|12473.5|0
1654516710000|2022-06-06 11:58:30|12488.8|12473.8|12487.4|12472.4|12489.1|12474.1|12484.2|12469.2|2
1654516720000|2022-06-06 11:58:40|12486.4|12471.4|12484.2|12469.2|12486.4|12471.4|12484.2|12469.2|5
1654516730000|2022-06-06 11:58:50|12483.7|12468.7|12485.1|12470.1|12487.8|12472.8|12483.7|12468.7|5
1654516740000|2022-06-06 11:59:00|12485|12470|12488.1|12473.1|12488.1|12473.1|12485|12470|0
1654516750000|2022-06-06 11:59:10|12485|12470|12483.8|12468.8|12489.5|12474.5|12483.8|12468.8|3
1654516760000|2022-06-06 11:59:20|12483.7|12468.7|12486.8|12471.8|12487.4|12472.4|12483.7|12468.7|2
1654516770000|2022-06-06 11:59:30|12486.7|12471.7|12486.8|12471.8|12488|12473|12486.7|12471.7|2
1654516780000|2022-06-06 11:59:40|12486.7|12471.7|12486.7|12471.7|12487.8|12472.8|12486.7|12471.7|1
1654516790000|2022-06-06 11:59:50|12487.8|12472.8|12486.9|12471.9|12487.8|12472.8|12486.9|12471.9|1
1654516800000|2022-06-06 12:00:00|12488.4|12473.4|12488.3|12473.3|12489.6|12474.6|12488|12473|13
1654516810000|2022-06-06 12:00:10|12488.7|12473.7|12489.3|12474.3|12490.5|12475.5|12488.7|12473.7|20
1654516830000|2022-06-06 12:00:30|12489.4|12474.4|12489.4|12474.4|12489.4|12474.4|12489.4|12474.4|0
1654516840000|2022-06-06 12:00:40|12489.7|12474.7|12489.2|12474.2|12489.7|12474.7|12489.2|12474.2|0
1654516850000|2022-06-06 12:00:50|12489|12474|12486.4|12471.4|12489|12474|12486.2|12471.2|2
1654516860000|2022-06-06 12:01:00|12486.3|12471.3|12485.4|12470.4|12486.3|12471.3|12485.4|12470.4|0
1654516890000|2022-06-06 12:01:30|12481.2|12466.2|12481.6|12466.6|12483.4|12468.4|12481.2|12466.2|1
1654516900000|2022-06-06 12:01:40|12481.4|12466.4|12481.1|12466.1|12481.4|12466.4|12481.1|12466.1|0
1654516910000|2022-06-06 12:01:50|12481.3|12466.3|12480.9|12465.9|12481.3|12466.3|12480.6|12465.6|2
1654516920000|2022-06-06 12:02:00|12482|12467|12480.9|12465.9|12482|12467|12480.9|12465.9|1
1654516940000|2022-06-06 12:02:20|12479.6|12464.6|12478.9|12463.9|12482.2|12467.2|12478.9|12463.9|0
1654516950000|2022-06-06 12:02:30|12480|12465|12485|12470|12485|12470|12480|12465|1
1654516960000|2022-06-06 12:02:40|12483.1|12468.1|12483.1|12468.1|12483.1|12468.1|12483.1|12468.1|0
1654516970000|2022-06-06 12:02:50|12482.7|12467.7|12482.7|12467.7|12482.7|12467.7|12482.7|12467.7|1
1654516980000|2022-06-06 12:03:00|12482.6|12467.6|12482.1|12467.1|12482.7|12467.7|12482.1|12467.1|0
1654516990000|2022-06-06 12:03:10|12482.2|12467.2|12482.1|12467.1|12482.2|12467.2|12481.7|12466.7|1
1654517000000|2022-06-06 12:03:20|12484.5|12469.5|12483.8|12468.8|12484.5|12469.5|12483.8|12468.8|0
1654517010000|2022-06-06 12:03:30|12482|12467|12486.1|12471.1|12486.1|12471.1|12481.5|12466.5|1
1654517020000|2022-06-06 12:03:40|12488.6|12473.6|12488.3|12473.3|12488.6|12473.6|12486.4|12471.4|3
1654517030000|2022-06-06 12:03:50|12487.9|12472.9|12485.9|12470.9|12487.9|12472.9|12485.9|12470.9|0
1654517040000|2022-06-06 12:04:00|12485.8|12470.8|12482.6|12467.6|12485.8|12470.8|12482.2|12467.2|3
1654517050000|2022-06-06 12:04:10|12483.1|12468.1|12484.6|12469.6|12484.6|12469.6|12483.1|12468.1|0
1654517060000|2022-06-06 12:04:20|12484.7|12469.7|12485.6|12470.6|12485.6|12470.6|12484.7|12469.7|0
1654517070000|2022-06-06 12:04:30|12487.1|12472.1|12487.2|12472.2|12487.2|12472.2|12487.1|12472.1|1
1654517080000|2022-06-06 12:04:40|12486.9|12471.9|12486.1|12471.1|12487.1|12472.1|12484.8|12469.8|5
1654517090000|2022-06-06 12:04:50|12486.2|12471.2|12486.7|12471.7|12486.7|12471.7|12486.2|12471.2|0
1654517100000|2022-06-06 12:05:00|12487.1|12472.1|12486.5|12471.5|12487.1|12472.1|12486.5|12471.5|1
1654517110000|2022-06-06 12:05:10|12487|12472|12487|12472|12487|12472|12487|12472|1
1654517120000|2022-06-06 12:05:20|12487.1|12472.1|12484.4|12469.4|12487.1|12472.1|12482.5|12467.5|6
1654517130000|2022-06-06 12:05:30|12484.3|12469.3|12481.5|12466.5|12484.3|12469.3|12481.5|12466.5|0
1654517140000|2022-06-06 12:05:40|12484|12469|12484.7|12469.7|12484.7|12469.7|12484|12469|2
1654517150000|2022-06-06 12:05:50|12482.7|12467.7|12486.5|12471.5|12486.5|12471.5|12482.7|12467.7|2
1654517160000|2022-06-06 12:06:00|||||||||3
1654517170000|2022-06-06 12:06:10|12486.3|12471.3|12485|12470|12486.3|12471.3|12485|12470|2
1654517180000|2022-06-06 12:06:20|12483.9|12468.9|12481.7|12466.7|12483.9|12468.9|12481.7|12466.7|2
1654517190000|2022-06-06 12:06:30|12482.1|12467.1|12481.5|12466.5|12482.1|12467.1|12481.5|12466.5|0
1654517200000|2022-06-06 12:06:40|12481.1|12466.1|12481.6|12466.6|12481.6|12466.6|12481.1|12466.1|0
1654517210000|2022-06-06 12:06:50|12480.9|12465.9|12480.8|12465.8|12483.2|12468.2|12480.2|12465.2|8
1654517220000|2022-06-06 12:07:00|12481.2|12466.2|12484|12469|12484|12469|12480.9|12465.9|2
1654517230000|2022-06-06 12:07:10|12482.4|12467.4|12481.2|12466.2|12482.4|12467.4|12480.7|12465.7|7
1654517240000|2022-06-06 12:07:20|12479.8|12464.8|12475|12460|12479.8|12464.8|12475|12460|1
1654517250000|2022-06-06 12:07:30|12475.7|12460.7|12480.9|12465.9|12480.9|12465.9|12475.7|12460.7|1
1654517260000|2022-06-06 12:07:40|12480.5|12465.5|12481.2|12466.2|12481.5|12466.5|12479.8|12464.8|3
1654517270000|2022-06-06 12:07:50|12479.8|12464.8|12481.2|12466.2|12481.2|12466.2|12479.6|12464.6|4
1654517280000|2022-06-06 12:08:00|12482.5|12467.5|12484.4|12469.4|12488.1|12470|12482.5|12463.1|1
1654517290000|2022-06-06 12:08:10|12483.6|12468.6|12478.9|12463.9|12483.6|12468.6|12478.1|12463.1|4
1654517300000|2022-06-06 12:08:20|12478.6|12463.6|12478.6|12463.6|12478.6|12463.6|12478.6|12463.6|0
1654517310000|2022-06-06 12:08:30|12478.2|12463.2|12477.8|12462.8|12478.2|12463.2|12477.7|12462.7|1
1654517320000|2022-06-06 12:08:40|12479.3|12464.3|12477.7|12462.7|12479.3|12464.3|12477.3|12462.3|0
1654517330000|2022-06-06 12:08:50|12475.9|12460.9|12475.4|12460.4|12476|12461|12475.4|12460.4|2
1654517340000|2022-06-06 12:09:00|12475|12460|12474.8|12459.8|12475|12460|12474.7|12459.7|2
1654517350000|2022-06-06 12:09:10|12474.5|12459.5|12474.5|12459.5|12474.5|12459.5|12474.5|12459.5|0
1654517360000|2022-06-06 12:09:20|12473.2|12458.2|12473.2|12458.2|12473.2|12458.2|12473.2|12458.2|0
1654517370000|2022-06-06 12:09:30|12472.9|12457.9|12472.4|12457.4|12472.9|12457.9|12472.4|12457.4|0
1654517380000|2022-06-06 12:09:40|12472.3|12457.3|12471.5|12456.5|12472.3|12457.3|12471.5|12456.5|1
1654517390000|2022-06-06 12:09:50|12470.6|12455.6|12472.8|12457.8|12472.8|12457.8|12470.4|12455.4|2
1654517400000|2022-06-06 12:10:00|12472.7|12457.7|12480.7|12465.7|12480.7|12465.7|12472.7|12457.7|2
1654517410000|2022-06-06 12:10:10|12480.1|12465.1|12477.6|12462.6|12480.4|12465.4|12477.6|12462.6|0
1654517420000|2022-06-06 12:10:20|12477.8|12462.8|12479.1|12464.1|12479.6|12464.6|12477.8|12462.8|0
1654517430000|2022-06-06 12:10:30|12478|12463|12477.7|12462.7|12479.9|12464.9|12477.7|12462.7|0
1654517440000|2022-06-06 12:10:40|12478|12463|12480.6|12465.6|12480.6|12465.6|12478|12463|1
1654517450000|2022-06-06 12:10:50|12480.7|12465.7|12486.1|12471.1|12486.5|12471.5|12480.7|12465.7|4
1654517460000|2022-06-06 12:11:00|12486.3|12471.3|12499.2|12484.2|12499.7|12484.7|12486.3|12471.3|22
1654517470000|2022-06-06 12:11:10|12498.1|12483.1|12497.2|12482.2|12498.1|12483.1|12497.1|12482.1|1
1654517490000|2022-06-06 12:11:30|12496.8|12481.8|12496.8|12481.8|12496.8|12481.8|12496.8|12481.8|0
1654517500000|2022-06-06 12:11:40|12497.2|12482.2|12497.2|12482.2|12497.2|12482.2|12497.2|12482.2|0
1654517530000|2022-06-06 12:12:10|12495.8|12480.8|12487|12472|12495.8|12480.8|12485.1|12467|4
1654517540000|2022-06-06 12:12:20|12487.2|12472.2|12493.4|12468.4|12501.8|12472.2|12487.2|12464.3|7
1654517550000|2022-06-06 12:12:30|12492.6|12467.6|12492.6|12467.6|12492.6|12467.6|12492.6|12467.6|0
1654517560000|2022-06-06 12:12:40|12488.4|12473.4|12488|12473|12488.4|12473.4|12488|12473|0
1654517570000|2022-06-06 12:12:50|12488.1|12473.1|12490.1|12475.1|12490.1|12475.1|12486.8|12471.8|1
1654517580000|2022-06-06 12:13:00|12491.5|12476.5|12491.4|12476.4|12492.1|12477.1|12491.4|12476.4|7
1654517590000|2022-06-06 12:13:10|12491.3|12476.3|12491.2|12476.2|12491.4|12476.4|12490.9|12475.9|3
1654517600000|2022-06-06 12:13:20|12490.8|12475.8|12489.8|12474.8|12490.8|12475.8|12489.8|12474.8|4
1654517610000|2022-06-06 12:13:30|12489.7|12474.7|12489.2|12474.2|12489.7|12474.7|12489.2|12474.2|5
1654517620000|2022-06-06 12:13:40|12489.3|12474.3|12489.3|12474.3|12489.5|12474.5|12489.3|12474.3|4
1654517640000|2022-06-06 12:14:00|12489.7|12474.7|12490.8|12475.8|12491.9|12476.9|12489.7|12474.7|0
1654517650000|2022-06-06 12:14:10|12490.7|12475.7|12494|12479|12494|12479|12490.7|12475.7|4
1654517670000|2022-06-06 12:14:30|12493.7|12478.7|12493.7|12478.7|12493.7|12478.7|12493.7|12478.7|0
1654517680000|2022-06-06 12:14:40|12494.4|12479.4|12494.4|12479.4|12494.4|12479.4|12494.4|12479.4|0
1654517700000|2022-06-06 12:15:00|12494|12479|12497.9|12482.9|12497.9|12482.9|12490.9|12475.9|10
1654517710000|2022-06-06 12:15:10|12497.7|12482.7|12497.9|12482.9|12497.9|12482.9|12497.2|12482.2|8
1654517720000|2022-06-06 12:15:20|12497.7|12482.7|12497.7|12482.7|12497.7|12482.7|12497.7|12482.7|0
1654517730000|2022-06-06 12:15:30|12497.2|12482.2|12494.5|12479.5|12497.2|12482.2|12494.5|12479.5|2
1654517740000|2022-06-06 12:15:40|12494.3|12479.3|12494|12479|12494.3|12479.3|12494|12479|0
1654517750000|2022-06-06 12:15:50|12493.6|12478.6|12493.5|12478.5|12493.6|12478.6|12493.5|12478.5|1
1654517760000|2022-06-06 12:16:00|12493.3|12478.3|12493.3|12478.3|12493.3|12478.3|12493.3|12478.3|1
1654517770000|2022-06-06 12:16:10|||||||||1
1654517780000|2022-06-06 12:16:20|12493.9|12478.9|12493.3|12478.3|12495.3|12480.3|12493.3|12478.3|0
1654517790000|2022-06-06 12:16:30|12495.3|12480.3|12495.8|12480.8|12495.8|12480.8|12495.2|12480.2|0
1654517800000|2022-06-06 12:16:40|12494.6|12479.6|12495|12480|12495|12480|12494.6|12479.6|0
1654517810000|2022-06-06 12:16:50|12495.2|12480.2|12494.5|12479.5|12495.2|12480.2|12494.5|12479.5|2
1654517820000|2022-06-06 12:17:00|12494.6|12479.6|12496|12481|12496|12481|12494.6|12479.6|0
1654517830000|2022-06-06 12:17:10|12496.1|12481.1|12523.3|12485.8|12524.1|12493.3|12496.1|12481.1|141
1654517840000|2022-06-06 12:17:20|12523.5|12486|12512.9|12497.9|12523.6|12498.6|12512.5|12486|5
1654517850000|2022-06-06 12:17:30|12513.2|12498.2|12512.6|12497.6|12515.9|12498.5|12511.2|12490.6|8
1654517860000|2022-06-06 12:17:40|12513|12498|12514.1|12499.1|12514.1|12499.1|12511.6|12496.6|6
1654517870000|2022-06-06 12:17:50|12514.9|12499.9|12516.8|12501.8|12518.2|12503.2|12514.9|12499.9|8
1654517880000|2022-06-06 12:18:00|12517|12502|12515.7|12500.7|12519.6|12504.6|12515.7|12500.7|15
1654517890000|2022-06-06 12:18:10|12515.5|12500.5|12515.9|12500.9|12516.4|12501.4|12515.5|12500.5|1
1654517900000|2022-06-06 12:18:20|12515.4|12500.4|12516.5|12501.5|12517.5|12502.5|12515.4|12500.4|2
1654517910000|2022-06-06 12:18:30|12515.4|12500.4|12515.3|12500.3|12515.4|12500.4|12515.3|12500.3|2
1654517920000|2022-06-06 12:18:40|12514.9|12499.9|12515.2|12500.2|12516.9|12501.9|12514.9|12499.9|3
1654517930000|2022-06-06 12:18:50|12514.8|12499.8|12514.9|12499.9|12516.1|12501.1|12514.8|12499.8|1
1654517940000|2022-06-06 12:19:00|12516|12501|12519|12504|12519|12504|12516|12501|22
1654517950000|2022-06-06 12:19:10|12518.6|12503.6|12517.2|12502.2|12518.6|12503.6|12517.2|12502.2|9
1654517960000|2022-06-06 12:19:20|12514.6|12499.6|12515.5|12500.5|12515.5|12500.5|12513.4|12498.4|4
1654517970000|2022-06-06 12:19:30|12517|12502|12516.8|12501.8|12517|12502|12516.8|12501.8|1
1654517980000|2022-06-06 12:19:40|12516.4|12501.4|12515.4|12500.4|12516.4|12501.4|12515.4|12500.4|1
1654517990000|2022-06-06 12:19:50|12515.2|12500.2|12512.7|12497.7|12515.2|12500.2|12512.7|12497.7|0
1654518000000|2022-06-06 12:20:00|12512.4|12497.4|12512.4|12497.4|12512.4|12497.4|12512.4|12497.4|0
1654518030000|2022-06-06 12:20:30|12512.3|12497.3|12512.3|12497.3|12512.3|12497.3|12512.3|12497.3|0
1654518050000|2022-06-06 12:20:50|12512.2|12497.2|12512.9|12497.9|12512.9|12497.9|12512.2|12497.2|0
1654518060000|2022-06-06 12:21:00|12513.1|12498.1|12512.1|12497.1|12513.5|12498.5|12512.1|12497.1|1
1654518070000|2022-06-06 12:21:10|12511.9|12496.9|12512.5|12497.5|12512.5|12497.5|12511.7|12496.7|3
1654518080000|2022-06-06 12:21:20|12512.6|12497.6|12513.8|12498.8|12514|12499|12512.3|12497.3|0
1654518090000|2022-06-06 12:21:30|12514|12499|12513.3|12498.3|12514|12499|12513.3|12498.3|0
1654518100000|2022-06-06 12:21:40|12513.6|12498.6|12513.6|12498.6|12513.6|12498.6|12513.3|12498.3|0
1654518110000|2022-06-06 12:21:50|12513.4|12498.4|12513.6|12498.6|12513.6|12498.6|12513.4|12498.4|0
1654518120000|2022-06-06 12:22:00|12513.4|12498.4|12514.8|12499.8|12514.8|12499.8|12513.2|12498.2|1
1654518130000|2022-06-06 12:22:10|12514.7|12499.7|12513.1|12498.1|12514.8|12499.8|12513.1|12498.1|0
1654518140000|2022-06-06 12:22:20|12512.6|12497.6|12514.4|12499.4|12514.7|12499.7|12512.6|12497.6|1
1654518150000|2022-06-06 12:22:30|12513.4|12498.4|12513.1|12498.1|12513.5|12498.5|12512.4|12497.4|1
1654518160000|2022-06-06 12:22:40|12513.3|12498.3|12513.4|12498.4|12513.4|12498.4|12513.3|12498.3|1
1654518170000|2022-06-06 12:22:50|12512.3|12497.3|12510|12495|12512.3|12497.3|12510|12495|2
1654518180000|2022-06-06 12:23:00|12510.8|12495.8|12511|12496|12511|12496|12510.6|12495.6|0
1654518190000|2022-06-06 12:23:10|12512.6|12497.6|12512.5|12497.5|12512.6|12497.6|12512.1|12497.1|0
1654518200000|2022-06-06 12:23:20|12511.6|12496.6|12512.6|12497.6|12514.3|12499.3|12511.6|12496.6|3
1654518210000|2022-06-06 12:23:30|12514|12499|12513.8|12498.8|12514.2|12499.2|12513.8|12498.8|11
1654518220000|2022-06-06 12:23:40|12515|12500|12514.9|12499.9|12515|12500|12514.9|12499.9|0
1654518230000|2022-06-06 12:23:50|||||||||1
1654518240000|2022-06-06 12:24:00|12509.2|12494.2|12512.6|12497.6|12512.6|12497.6|12509.2|12494.2|2
1654518250000|2022-06-06 12:24:10|12511.5|12496.5|12511.2|12496.2|12511.5|12496.5|12511.2|12496.2|0
1654518270000|2022-06-06 12:24:30|12511.5|12496.5|12511.5|12496.5|12511.5|12496.5|12511.5|12496.5|0
1654518280000|2022-06-06 12:24:40|12511.9|12496.9|12511.9|12496.9|12511.9|12496.9|12511.9|12496.9|0
1654518290000|2022-06-06 12:24:50|12512|12497|12512|12497|12512|12497|12512|12497|0
1654518300000|2022-06-06 12:25:00|12509.7|12494.7|12509.2|12494.2|12509.7|12494.7|12509.2|12494.2|1
1654518310000|2022-06-06 12:25:10|12509.1|12494.1|12509.1|12494.1|12509.1|12494.1|12509.1|12494.1|0
1654518320000|2022-06-06 12:25:20|12511.5|12496.5|12511.5|12496.5|12511.5|12496.5|12511.5|12496.5|1
1654518330000|2022-06-06 12:25:30|12512.3|12497.3|12512.3|12497.3|12512.3|12497.3|12512.3|12497.3|0
1654518340000|2022-06-06 12:25:40|12511.9|12496.9|12510.7|12495.7|12511.9|12496.9|12510.7|12495.7|1
1654518360000|2022-06-06 12:26:00|12513.4|12498.4|12515.6|12500.6|12516.3|12501.3|12513.4|12498.4|2
1654518370000|2022-06-06 12:26:10|12516|12501|12516|12501|12516|12501|12516|12501|0
1654518390000|2022-06-06 12:26:30|12519.3|12504.3|12519.3|12504.3|12519.3|12504.3|12519.3|12504.3|0
1654518400000|2022-06-06 12:26:40|12519.1|12504.1|12519|12504|12519.1|12504.1|12519|12504|1
1654518450000|2022-06-06 12:27:30|12519.4|12504.4|12519.8|12504.8|12519.8|12504.8|12519.4|12504.4|2
1654518470000|2022-06-06 12:27:50|12521.2|12506.2|12521.2|12506.2|12521.2|12506.2|12521.2|12506.2|2
1654518480000|2022-06-06 12:28:00|12520.5|12505.5|12519|12504|12520.5|12505.5|12519|12504|3
1654518490000|2022-06-06 12:28:10|12523.1|12498.1|12513.8|12498.8|12523.1|12503.5|12512.8|12497.8|2
1654518510000|2022-06-06 12:28:30|12514.2|12499.2|12521.7|12496.7|12521.7|12499.2|12514.2|12494.5|1
1654518540000|2022-06-06 12:29:00|12517.3|12502.3|12517.3|12502.3|12517.3|12502.3|12517.3|12502.3|0
1654518570000|2022-06-06 12:29:30|12516.1|12501.1|12516.1|12501.1|12516.1|12501.1|12516.1|12501.1|0
1654518600000|2022-06-06 12:30:00|12516.9|12501.9|12517.9|12502.9|12517.9|12502.9|12516.9|12501.9|3
1654518610000|2022-06-06 12:30:10|12522.6|12507.6|12522.6|12507.6|12522.6|12507.6|12522.6|12507.6|0
1654518630000|2022-06-06 12:30:30|12521.4|12506.4|12521|12506|12521.4|12506.4|12521|12506|1
1654518640000|2022-06-06 12:30:40|12522.5|12507.5|12522.5|12507.5|12522.5|12507.5|12522.5|12507.5|2
1654518650000|2022-06-06 12:30:50|12521.6|12506.6|12521.4|12506.4|12521.6|12506.6|12521.4|12506.4|1
1654518660000|2022-06-06 12:31:00|12521.7|12506.7|12519.9|12504.9|12521.7|12506.7|12519.9|12504.9|0
1654518670000|2022-06-06 12:31:10|12519|12504|12519.6|12504.6|12519.7|12504.7|12519|12504|0
1654518680000|2022-06-06 12:31:20|12519.7|12504.7|12520.3|12505.3|12520.3|12505.3|12519.7|12504.7|0
1654518690000|2022-06-06 12:31:30|12521|12506|12520.9|12505.9|12521|12506|12520.9|12505.9|1
1654518700000|2022-06-06 12:31:40|12521.6|12506.6|12521.6|12506.6|12521.6|12506.6|12521.6|12506.6|0
1654518730000|2022-06-06 12:32:10|12518.1|12503.1|12518|12503|12518.1|12503.1|12517.9|12502.9|2
1654518740000|2022-06-06 12:32:20|12516.5|12501.5|12516.5|12501.5|12516.5|12501.5|12516.5|12501.5|0
1654518750000|2022-06-06 12:32:30|12516.3|12501.3|12516.3|12501.3|12516.3|12501.3|12516.3|12501.3|2
1654518760000|2022-06-06 12:32:40|12516.5|12501.5|12516.5|12501.5|12516.5|12501.5|12516.5|12501.5|2
1654518770000|2022-06-06 12:32:50|12516.3|12501.3|12517.2|12502.2|12517.2|12502.2|12516.3|12501.3|2
1654518780000|2022-06-06 12:33:00|12516.5|12501.5|12516.3|12501.3|12517.2|12502.2|12516.1|12501.1|3
1654518790000|2022-06-06 12:33:10|12517.5|12502.5|12517.8|12502.8|12517.9|12502.9|12516.7|12501.7|0
1654518800000|2022-06-06 12:33:20|12517.9|12502.9|12517.2|12502.2|12518.1|12503.1|12517.1|12502.1|3
1654518810000|2022-06-06 12:33:30|12517.3|12502.3|12517.3|12502.3|12517.3|12502.3|12517.3|12502.3|0
1654518820000|2022-06-06 12:33:40|12517.2|12502.2|12514.1|12499.1|12517.2|12502.2|12508.4|12493.4|2
1654518830000|2022-06-06 12:33:50|12514.7|12499.7|12514.2|12499.2|12515|12500|12513.9|12498.9|0
1654518840000|2022-06-06 12:34:00|12516|12501|12514.4|12499.4|12516|12501|12514.4|12499.4|1
1654518850000|2022-06-06 12:34:10|12514.6|12499.6|12514.6|12499.6|12514.6|12499.6|12514.6|12499.6|0
1654518870000|2022-06-06 12:34:30|12518.2|12503.2|12516.3|12501.3|12518.2|12503.2|12516.3|12501.3|1
1654518900000|2022-06-06 12:35:00|12516.6|12501.6|12538.7|12523.7|12538.7|12523.7|12516.6|12501.6|71
1654518910000|2022-06-06 12:35:10|12538.4|12523.4|12536.8|12521.8|12538.9|12523.9|12536.8|12521.8|1
1654518920000|2022-06-06 12:35:20|12543|12518|12537.3|12522.3|12543|12523.6|12537.2|12518|4
1654518930000|2022-06-06 12:35:30|12536.6|12521.6|12537|12522|12537|12522|12536.5|12521.5|1
1654518940000|2022-06-06 12:35:40|12536.9|12521.9|12536.9|12521.9|12536.9|12521.9|12536.9|12521.9|0
1654518950000|2022-06-06 12:35:50|12537|12522|12537.3|12522.3|12537.3|12522.3|12537|12522|0
1654518960000|2022-06-06 12:36:00|12537.7|12522.7|12538.1|12523.1|12539.1|12524.1|12537.7|12522.7|4
1654518970000|2022-06-06 12:36:10|12538.8|12523.8|12538.8|12523.8|12538.8|12523.8|12538.8|12523.8|0
1654518980000|2022-06-06 12:36:20|12539.3|12524.3|12546.1|12531.1|12546.1|12531.1|12539.3|12524.3|0
1654518990000|2022-06-06 12:36:30|12546.8|12531.8|12548.9|12533.9|12550|12535|12546.8|12531.8|11
1654519010000|2022-06-06 12:36:50|12554.2|12529.2|12554.2|12529.2|12554.2|12529.2|12554.2|12529.2|0
1654519020000|2022-06-06 12:37:00|12554.6|12529.6|12554.6|12529.6|12554.6|12529.6|12554.6|12529.6|0
1654519030000|2022-06-06 12:37:10|12554.9|12529.9|12551.4|12536.4|12554.9|12536.4|12551|12528.7|2
1654519040000|2022-06-06 12:37:20|||||||||2
1654519050000|2022-06-06 12:37:30|12551|12536|12547|12532|12553|12536|12546.6|12528|1
1654519060000|2022-06-06 12:37:40|12547.2|12532.2|12547|12532|12547.5|12532.5|12547|12532|2
1654519070000|2022-06-06 12:37:50|12546.6|12531.6|12546.4|12531.4|12546.6|12531.6|12546.4|12531.4|0
1654519080000|2022-06-06 12:38:00|12546.3|12531.3|12546.6|12531.6|12546.6|12531.6|12546.3|12531.3|1
1654519130000|2022-06-06 12:38:50|12546.5|12531.5|12546.5|12531.5|12546.5|12531.5|12546.5|12531.5|1
1654519150000|2022-06-06 12:39:10|12546.9|12531.9|12546.9|12531.9|12546.9|12531.9|12546.9|12531.9|0
1654519170000|2022-06-06 12:39:30|12547.7|12532.7|12547.1|12532.1|12548.1|12533.1|12547.1|12532.1|1
1654519180000|2022-06-06 12:39:40|12547|12532|12547|12532|12547|12532|12547|12532|0
1654519190000|2022-06-06 12:39:50|12546.9|12531.9|12546.9|12531.9|12546.9|12531.9|12546.9|12531.9|1
1654519200000|2022-06-06 12:40:00|12547.2|12532.2|12547.4|12532.4|12547.4|12532.4|12546.6|12531.6|3
1654519210000|2022-06-06 12:40:10|12547.5|12532.5|12547.5|12532.5|12547.5|12532.5|12547.5|12532.5|1
1654519230000|2022-06-06 12:40:30|12545.6|12530.6|12546.4|12531.4|12546.4|12531.4|12545.6|12530.6|5
1654519240000|2022-06-06 12:40:40|12546.3|12531.3|12544.1|12529.1|12546.3|12531.3|12544.1|12529.1|0
1654519250000|2022-06-06 12:40:50|12543.3|12528.3|12543.8|12528.8|12544.4|12529.4|12541.6|12526.6|3
1654519260000|2022-06-06 12:41:00|12544.1|12529.1|12542.4|12527.4|12544.9|12529.9|12542.4|12527.4|0
1654519270000|2022-06-06 12:41:10|12542.1|12527.1|12542.5|12527.5|12542.5|12527.5|12542.1|12527.1|0
1654519280000|2022-06-06 12:41:20|12544.7|12529.7|12545.2|12530.2|12545.2|12530.2|12544.7|12529.7|2
1654519290000|2022-06-06 12:41:30|12545|12530|12544.3|12529.3|12545|12530|12544.3|12529.3|0
1654519310000|2022-06-06 12:41:50|12539.5|12524.5|12535.5|12520.5|12539.5|12524.5|12534.9|12519.9|3
1654519320000|2022-06-06 12:42:00|12536.1|12521.1|12536.1|12521.1|12536.1|12521.1|12536.1|12521.1|0
1654519330000|2022-06-06 12:42:10|12535.4|12520.4|12543.5|12506|12543.9|12520.4|12535|12506|3
1654519340000|2022-06-06 12:42:20|12543.4|12505.9|12539.1|12514.1|12543.4|12514.1|12537.2|12505.9|0
1654519350000|2022-06-06 12:42:30|12538.6|12513.6|12532.6|12517.6|12538.6|12517.6|12532.6|12512.1|1
1654519360000|2022-06-06 12:42:40|12532|12517|12532.4|12517.4|12532.4|12517.4|12531.5|12516.5|2
1654519370000|2022-06-06 12:42:50|12532.6|12517.6|12531.7|12516.7|12532.6|12517.6|12531.7|12516.7|1
1654519380000|2022-06-06 12:43:00|12532.1|12517.1|12532.1|12517.1|12532.1|12517.1|12532.1|12517.1|0
1654519410000|2022-06-06 12:43:30|12531.6|12516.6|12536.4|12511.4|12536.4|12516.6|12531.6|12511.4|1
1654519420000|2022-06-06 12:43:40|12536.3|12511.3|12530.7|12515.7|12536.3|12515.7|12530.7|12510.8|1
1654519440000|2022-06-06 12:44:00|12530.4|12515.4|12531.2|12516.2|12531.2|12516.2|12530.4|12515.4|1
1654519450000|2022-06-06 12:44:10|12531.4|12516.4|12531.4|12516.4|12531.4|12516.4|12531.4|12516.4|0
1654519460000|2022-06-06 12:44:20|12531.2|12516.2|12531.1|12516.1|12531.2|12516.2|12531.1|12516.1|0
1654519480000|2022-06-06 12:44:40|12530.8|12515.8|12530.8|12515.8|12530.8|12515.8|12530.8|12515.8|0
1654519490000|2022-06-06 12:44:50|12531.2|12516.2|12531.6|12516.6|12531.6|12516.6|12531.2|12516.2|0
1654519530000|2022-06-06 12:45:30|12531.7|12516.7|12530.2|12515.2|12531.7|12516.7|12530.2|12515.2|0
1654519550000|2022-06-06 12:45:50|12537.3|12522.3|12537.3|12522.3|12537.3|12522.3|12537.3|12522.3|10
1654519560000|2022-06-06 12:46:00|12537.4|12522.4|12539.3|12524.3|12539.7|12524.7|12537.4|12522.4|2
1654519570000|2022-06-06 12:46:10|12539|12524|12536.3|12521.3|12539|12524|12536.3|12521.3|1
1654519590000|2022-06-06 12:46:30|12536.7|12521.7|12536.7|12521.7|12536.7|12521.7|12536.7|12521.7|0
1654519610000|2022-06-06 12:46:50|12536.2|12521.2|12537.5|12522.5|12537.6|12522.6|12536.1|12521.1|2
1654519620000|2022-06-06 12:47:00|12537.8|12522.8|12540.7|12525.7|12540.8|12525.8|12537.8|12522.8|1
1654519630000|2022-06-06 12:47:10|12541.1|12526.1|12540.7|12525.7|12541.1|12526.1|12540.7|12525.7|1
1654519640000|2022-06-06 12:47:20|12540.8|12525.8|12541|12526|12541.2|12526.2|12540.7|12525.7|1
1654519650000|2022-06-06 12:47:30|12540.9|12525.9|12541.7|12526.7|12541.8|12526.8|12540.9|12525.9|1
1654519660000|2022-06-06 12:47:40|12541.8|12526.8|12541.8|12526.8|12541.8|12526.8|12541.8|12526.8|7
1654519670000|2022-06-06 12:47:50|12542.6|12527.6|12542.8|12527.8|12542.8|12527.8|12542.6|12527.6|1
1654519710000|2022-06-06 12:48:30|12540.1|12525.1|12540.1|12525.1|12540.1|12525.1|12540.1|12525.1|1
1654519760000|2022-06-06 12:49:20|12539.7|12524.7|12535.2|12520.2|12539.8|12524.8|12535.2|12520.2|4
1654519770000|2022-06-06 12:49:30|12534.7|12519.7|12533.7|12518.7|12534.7|12519.7|12533.7|12518.7|0
1654519780000|2022-06-06 12:49:40|12532.9|12517.9|12538.9|12523.9|12538.9|12523.9|12531.8|12516.8|4
1654519790000|2022-06-06 12:49:50|12539|12524|12539.4|12524.4|12539.6|12524.6|12538.9|12523.9|0
1654519800000|2022-06-06 12:50:00|12540|12525|12540|12525|12540|12525|12540|12525|0
1654519810000|2022-06-06 12:50:10|12539.9|12524.9|12537.6|12522.6|12539.9|12524.9|12537.6|12522.6|1
1654519830000|2022-06-06 12:50:30|12538.7|12523.7|12538.7|12523.7|12538.7|12523.7|12538.7|12523.7|0
1654519850000|2022-06-06 12:50:50|12538.1|12523.1|12538.1|12523.1|12538.1|12523.1|12538.1|12523.1|0
1654519860000|2022-06-06 12:51:00|12538|12523|12539.6|12514.6|12540.9|12523|12537.5|12514.6|1
1654519870000|2022-06-06 12:51:10|12538.9|12513.9|12538.9|12513.9|12538.9|12513.9|12538.9|12513.9|0
1654519890000|2022-06-06 12:51:30|12540.3|12515.3|12535.8|12520.8|12540.3|12520.8|12535.5|12515.3|0
1654519900000|2022-06-06 12:51:40|12536.3|12521.3|12536.3|12521.3|12536.3|12521.3|12536.3|12521.3|0
1654519910000|2022-06-06 12:51:50|12536.2|12521.2|12536.6|12521.6|12536.6|12521.6|12536.2|12521.2|2
1654519950000|2022-06-06 12:52:30|12536.4|12521.4|12536.4|12521.4|12536.4|12521.4|12536.4|12521.4|1
1654519970000|2022-06-06 12:52:50|12536.3|12521.3|12529.7|12514.7|12536.3|12521.3|12529.7|12514.7|1
1654519980000|2022-06-06 12:53:00|12529.6|12514.6|12528.4|12513.4|12529.6|12514.6|12528.3|12513.3|2
1654519990000|2022-06-06 12:53:10|12530.7|12515.7|12530.2|12515.2|12530.7|12515.7|12530.2|12515.2|2
1654520000000|2022-06-06 12:53:20|12530.1|12515.1|12529.7|12514.7|12530.1|12515.1|12529.7|12514.7|0
1654520010000|2022-06-06 12:53:30|12529.8|12514.8|12530.1|12515.1|12530.2|12515.2|12529.8|12514.8|0
1654520020000|2022-06-06 12:53:40|12530|12515|12530|12515|12530|12515|12530|12515|0
1654520030000|2022-06-06 12:53:50|12532|12517|12532|12517|12532|12517|12532|12517|1
1654520040000|2022-06-06 12:54:00|12531|12516|12531.2|12516.2|12531.2|12516.2|12531|12516|0
1654520050000|2022-06-06 12:54:10|12531.9|12516.9|12531.9|12516.9|12531.9|12516.9|12531.9|12516.9|0
1654520060000|2022-06-06 12:54:20|||||||||1
1654520070000|2022-06-06 12:54:30|12531.4|12516.4|12531.4|12516.4|12531.4|12516.4|12531.4|12516.4|0
1654520110000|2022-06-06 12:55:10|12532.5|12517.5|12533|12518|12533|12518|12532.5|12517.5|0
1654520120000|2022-06-06 12:55:20|12532.7|12517.7|12532.7|12517.7|12532.7|12517.7|12532.7|12517.7|0
1654520130000|2022-06-06 12:55:30|12532.6|12517.6|12539.9|12514.9|12539.9|12517.6|12532.2|12514.9|2
1654520140000|2022-06-06 12:55:40|12540.4|12515.4|12535.2|12520.2|12540.8|12520.2|12535.2|12515.4|0
1654520160000|2022-06-06 12:56:00|12535.1|12520.1|12535.1|12520.1|12535.1|12520.1|12535.1|12520.1|0
1654520170000|2022-06-06 12:56:10|12535|12520|12539.5|12524.5|12539.5|12524.5|12535|12520|0
1654520190000|2022-06-06 12:56:30|12540.6|12525.6|12540.6|12525.6|12540.6|12525.6|12540.6|12525.6|0
1654520200000|2022-06-06 12:56:40|12541|12526|12540.8|12525.8|12541|12526|12540.8|12525.8|4
1654520210000|2022-06-06 12:56:50|||||||||1
1654520220000|2022-06-06 12:57:00|12540.9|12525.9|12542.1|12527.1|12542.1|12527.1|12540.9|12525.9|8
1654520230000|2022-06-06 12:57:10|12541.1|12526.1|12541.6|12526.6|12541.6|12526.6|12540.8|12525.8|1
1654520240000|2022-06-06 12:57:20|12541.9|12526.9|12541.1|12526.1|12542.1|12527.1|12540.6|12525.6|0
1654520250000|2022-06-06 12:57:30|12541|12526|12536.4|12521.4|12541|12526|12536.4|12521.4|0
1654520260000|2022-06-06 12:57:40|12536.3|12521.3|12537.8|12522.8|12537.8|12522.8|12536.3|12521.3|0
1654520270000|2022-06-06 12:57:50|12537.6|12522.6|12533.7|12518.7|12537.6|12522.6|12533.7|12518.7|2
1654520280000|2022-06-06 12:58:00|12533.5|12518.5|12536.2|12521.2|12536.3|12521.3|12533.2|12518.2|1
1654520300000|2022-06-06 12:58:20|12534.5|12519.5|12534.4|12519.4|12534.5|12519.5|12534.4|12519.4|0
1654520310000|2022-06-06 12:58:30|12534.8|12519.8|12534.6|12519.6|12534.8|12519.8|12534.6|12519.6|0
1654520330000|2022-06-06 12:58:50|12534.5|12519.5|12535.2|12520.2|12535.5|12520.5|12534.5|12519.5|1
1654520340000|2022-06-06 12:59:00|12535.6|12520.6|12536.6|12521.6|12540.3|12525.3|12534.7|12519.7|2
1654520350000|2022-06-06 12:59:10|12536.9|12521.9|12539.8|12524.8|12540.3|12525.3|12536.9|12521.9|0
1654520360000|2022-06-06 12:59:20|12539.6|12524.6|12539.7|12524.7|12539.9|12524.9|12537.7|12522.7|0
1654520370000|2022-06-06 12:59:30|12539.6|12524.6|12539.2|12524.2|12539.6|12524.6|12539.2|12524.2|0
1654520380000|2022-06-06 12:59:40|12538.7|12523.7|12537|12522|12538.7|12523.7|12537|12522|0
1654520390000|2022-06-06 12:59:50|12536.6|12521.6|12536.1|12521.1|12536.9|12521.9|12536.1|12521.1|0
1654520400000|2022-06-06 13:00:00|12536|12521|12532.4|12517.4|12536|12521|12531.7|12516.7|2
1654520410000|2022-06-06 13:00:10|12532.5|12517.5|12529.6|12514.6|12532.5|12517.5|12527.9|12512.9|3
1654520420000|2022-06-06 13:00:20|12527.1|12512.1|12527.3|12512.3|12527.3|12512.3|12527.1|12512.1|4
1654520430000|2022-06-06 13:00:30|12527.6|12512.6|12528.7|12513.7|12528.7|12513.7|12527.4|12512.4|7
1654520440000|2022-06-06 13:00:40|12528.8|12513.8|12528.8|12513.8|12528.8|12513.8|12528.5|12513.5|2
1654520450000|2022-06-06 13:00:50|12529|12514|12524.9|12509.9|12531.9|12516.9|12524.9|12509.9|7
1654520460000|2022-06-06 13:01:00|12527.5|12512.5|12522.1|12507.1|12527.5|12512.5|12521.1|12502.5|2
1654520470000|2022-06-06 13:01:10|12523|12508|12521.6|12506.6|12524|12509|12521.6|12506.6|1
1654520480000|2022-06-06 13:01:20|12521.1|12506.1|12526.1|12511.1|12526.1|12511.1|12521|12506|0
1654520490000|2022-06-06 13:01:30|12526.4|12511.4|12528.8|12513.8|12528.8|12513.8|12523.5|12508.5|5
1654520500000|2022-06-06 13:01:40|12528.9|12513.9|12528.9|12513.9|12536|12515.4|12528.4|12511|10
1654520510000|2022-06-06 13:01:50|12529.5|12514.5|12529.3|12514.3|12529.6|12514.6|12529.1|12514.1|5
1654520520000|2022-06-06 13:02:00|12529.6|12514.6|12528.4|12513.4|12529.6|12514.6|12527.2|12512.2|17
1654520530000|2022-06-06 13:02:10|12528.3|12513.3|12524.8|12509.8|12528.3|12513.3|12524.8|12509.8|4
1654520540000|2022-06-06 13:02:20|12524.5|12509.5|12524.1|12509.1|12524.5|12509.5|12524.1|12509.1|4
1654520550000|2022-06-06 13:02:30|12526.7|12511.7|12535.3|12520.3|12535.3|12520.3|12526.7|12511.7|2
1654520560000|2022-06-06 13:02:40|12535.1|12520.1|12536.7|12521.7|12536.7|12521.7|12532.3|12517.3|1
1654520570000|2022-06-06 13:02:50|12534.9|12519.9|12536.5|12521.5|12537.5|12522.5|12533.8|12518.8|4
1654520580000|2022-06-06 13:03:00|12537.2|12522.2|12538.8|12513.8|12538.8|12522.2|12528.2|12512.5|16
1654520590000|2022-06-06 13:03:10|12533|12518|12530.8|12515.8|12533|12518|12530.8|12515.8|0
1654520600000|2022-06-06 13:03:20|12530.2|12515.2|12539.5|12514.5|12539.5|12519.6|12529.3|12514.3|3
1654520610000|2022-06-06 13:03:30|12539.9|12514.9|12534.4|12519.4|12539.9|12519.9|12533.7|12514.9|1
1654520620000|2022-06-06 13:03:40|12534.9|12519.9|12530.1|12515.1|12534.9|12519.9|12530.1|12515.1|0
1654520630000|2022-06-06 13:03:50|12533.5|12518.5|12534.1|12519.1|12536|12521|12533.5|12518.5|3
1654520640000|2022-06-06 13:04:00|12531.4|12516.4|12544.2|12506.7|12544.6|12516.4|12531.4|12505.6|16
1654520650000|2022-06-06 13:04:10|12538.3|12513.3|12531.1|12516.1|12538.6|12516.9|12530.6|12511.6|6
1654520660000|2022-06-06 13:04:20|12531|12516|12532.1|12517.1|12537.3|12517.7|12530.7|12510.9|6
1654520670000|2022-06-06 13:04:30|12531.7|12516.7|12529.2|12514.2|12531.7|12516.7|12529.2|12514.2|7
1654520680000|2022-06-06 13:04:40|12529.1|12514.1|12528.7|12513.7|12529.1|12514.1|12528.7|12513.7|1
1654520690000|2022-06-06 13:04:50|12528|12513|12528.2|12513.2|12528.2|12513.2|12528|12513|0
1654520700000|2022-06-06 13:05:00|12526.4|12511.4|12529|12514|12529.1|12514.1|12522.2|12507.2|8
1654520710000|2022-06-06 13:05:10|12529.4|12514.4|12528.2|12513.2|12529.4|12514.4|12528.2|12513.2|2
1654520720000|2022-06-06 13:05:20|12528.4|12513.4|12531.7|12516.7|12531.9|12516.9|12528.2|12513.2|2
1654520730000|2022-06-06 13:05:30|12531.4|12516.4|12529.6|12514.6|12531.4|12516.4|12529|12514|2
1654520740000|2022-06-06 13:05:40|12531.6|12516.6|12533.9|12518.9|12534|12519|12531.6|12516.6|1
1654520750000|2022-06-06 13:05:50|12533.6|12518.6|12532.9|12517.9|12533.6|12518.6|12532.1|12517.1|0
1654520760000|2022-06-06 13:06:00|12534.1|12519.1|12527.8|12512.8|12534.1|12519.1|12526.6|12511.6|5
1654520770000|2022-06-06 13:06:10|12527.6|12512.6|12527.8|12512.8|12527.8|12512.8|12527.6|12512.6|2
1654520780000|2022-06-06 13:06:20|12527.4|12512.4|12527.4|12512.4|12527.4|12512.4|12527.4|12512.4|2
1654520790000|2022-06-06 13:06:30|12527.8|12512.8|12528.1|12513.1|12528.1|12513.1|12527.4|12512.4|3
1654520800000|2022-06-06 13:06:40|12528.4|12513.4|12527.9|12512.9|12528.4|12513.4|12527.9|12512.9|6
1654520810000|2022-06-06 13:06:50|12527.7|12512.7|12535.1|12520.1|12536.2|12520.1|12527.7|12511.2|6
1654520820000|2022-06-06 13:07:00|12537.3|12522.3|12539.1|12524.1|12544.6|12524.1|12537.3|12518.5|8
1654520830000|2022-06-06 13:07:10|12539.4|12524.4|12539.4|12524.4|12539.4|12524.4|12539.2|12524.2|0
1654520840000|2022-06-06 13:07:20|12538.1|12523.1|12537.6|12522.6|12538.1|12523.1|12537.6|12522.6|2
1654520850000|2022-06-06 13:07:30|12538.9|12523.9|12550.6|12535.6|12551.9|12535.6|12537.4|12522.4|14
1654520860000|2022-06-06 13:07:40|12552.6|12527.6|12548|12533|12552.6|12533|12548|12527.4|0
1654520870000|2022-06-06 13:07:50|12547|12532|12547|12532|12547|12532|12547|12532|1
1654520880000|2022-06-06 13:08:00|12546.9|12531.9|12547.7|12532.7|12547.7|12532.7|12546.9|12531.9|1
1654520890000|2022-06-06 13:08:10|12548.3|12533.3|12548.3|12533.3|12548.3|12533.3|12548.3|12533.3|0
1654520910000|2022-06-06 13:08:30|12547.9|12532.9|12548.5|12533.5|12548.5|12533.5|12547.9|12532.9|0
1654520920000|2022-06-06 13:08:40|12549.1|12534.1|12549.3|12534.3|12549.3|12534.3|12548.9|12533.9|1
1654520930000|2022-06-06 13:08:50|12548.9|12533.9|12548.9|12533.9|12548.9|12533.9|12548.9|12533.9|2
1654520940000|2022-06-06 13:09:00|12544.6|12529.6|12537.3|12522.3|12544.6|12529.6|12535.9|12515.4|14
1654520950000|2022-06-06 13:09:10|12537.5|12522.5|12536.7|12521.7|12537.5|12522.5|12536.7|12521.7|1
1654520960000|2022-06-06 13:09:20|12537.7|12522.7|12540.9|12525.9|12540.9|12525.9|12535.3|12520.3|2
1654520970000|2022-06-06 13:09:30|12541.1|12526.1|12538.9|12523.9|12541.1|12526.1|12538.9|12523.9|2
1654520980000|2022-06-06 13:09:40|12535.2|12520.2|12535.2|12520.2|12535.2|12520.2|12535.2|12520.2|1
1654520990000|2022-06-06 13:09:50|12535.3|12520.3|12541|12526|12543.6|12526|12535.3|12518.6|1
1654521000000|2022-06-06 13:10:00|12540.6|12525.6|12544.2|12529.2|12550.2|12532.3|12538.8|12523.8|10
1654521010000|2022-06-06 13:10:10|12544.7|12529.7|12545.2|12530.2|12545.2|12530.2|12544.7|12529.7|2
1654521020000|2022-06-06 13:10:20|12545|12530|12544.3|12529.3|12545|12530|12544.3|12529.3|0
1654521030000|2022-06-06 13:10:30|12544.4|12529.4|12544.4|12529.4|12544.4|12529.4|12544.4|12529.4|0
1654521040000|2022-06-06 13:10:40|12545.3|12530.3|12545.2|12530.2|12545.3|12530.3|12545.2|12530.2|1
1654521050000|2022-06-06 13:10:50|12545|12530|12545|12530|12545|12530|12545|12530|0
1654521070000|2022-06-06 13:11:10|12545.1|12530.1|12544.8|12529.8|12546.7|12531.7|12542.1|12527.1|3
1654521080000|2022-06-06 13:11:20|12541.4|12526.4|12541.4|12526.4|12541.4|12526.4|12539.8|12524.8|1
1654521090000|2022-06-06 13:11:30|12543.2|12528.2|12544.3|12529.3|12544.3|12529.3|12543.2|12528.2|2
1654521100000|2022-06-06 13:11:40|12544.7|12529.7|12545.4|12530.4|12545.6|12530.6|12544.7|12529.7|1
1654521110000|2022-06-06 13:11:50|12545.6|12530.6|12545.4|12530.4|12551.3|12531.5|12541.9|12526.3|2
1654521120000|2022-06-06 13:12:00|12542.8|12527.8|12546|12531|12551.3|12531.2|12542.8|12523.9|0
1654521130000|2022-06-06 13:12:10|12546.1|12531.1|12546|12531|12546.1|12531.1|12546|12531|0
1654521140000|2022-06-06 13:12:20|12545.5|12530.5|12545.5|12530.5|12545.5|12530.5|12545.5|12530.5|0
1654521160000|2022-06-06 13:12:40|12545|12530|12545.1|12530.1|12545.3|12530.3|12545|12530|0
1654521170000|2022-06-06 13:12:50|12545|12530|12546.7|12531.7|12546.7|12531.7|12545|12530|0
1654521180000|2022-06-06 13:13:00|12545.3|12530.3|12548.4|12523.4|12548.4|12530.3|12543.2|12523.3|5
1654521190000|2022-06-06 13:13:10|12548.8|12523.8|12548.8|12523.8|12548.8|12528.7|12543.7|12523.8|1
1654521200000|2022-06-06 13:13:20|12543.6|12528.6|12543.8|12528.8|12543.8|12528.8|12543.6|12528.6|0
1654521240000|2022-06-06 13:14:00|12543.5|12528.5|12543.6|12528.6|12543.6|12528.6|12543.5|12528.5|2
1654521250000|2022-06-06 13:14:10|12544|12529|12544.1|12529.1|12544.1|12529.1|12542.2|12527.2|1
1654521260000|2022-06-06 13:14:20|||||||||1
1654521280000|2022-06-06 13:14:40|12543.2|12528.2|12543.7|12528.7|12543.7|12528.7|12543.1|12528.1|1
1654521300000|2022-06-06 13:15:00|12544.3|12529.3|12547.9|12532.9|12547.9|12532.9|12544.3|12529.3|2
1654521330000|2022-06-06 13:15:30|||||||||1
1654521350000|2022-06-06 13:15:50|12548|12533|12548|12533|12548|12533|12548|12533|1
1654521360000|2022-06-06 13:16:00|12548.5|12533.5|12548.6|12533.6|12548.6|12533.6|12548.5|12533.5|3
1654521370000|2022-06-06 13:16:10|12549.2|12534.2|12550.5|12535.5|12550.6|12535.6|12549.2|12534.2|14
1654521420000|2022-06-06 13:17:00|12545.9|12530.9|12546.6|12531.6|12547.9|12532.9|12545.6|12530.6|5
1654521430000|2022-06-06 13:17:10|12546.7|12531.7|12546.7|12531.7|12546.7|12531.7|12546.7|12531.7|0
1654521450000|2022-06-06 13:17:30|12546.6|12531.6|12546.4|12531.4|12547|12532|12546|12531|0
1654521460000|2022-06-06 13:17:40|12545.1|12530.1|12545.5|12530.5|12546.4|12531.4|12545.1|12530.1|0
1654521470000|2022-06-06 13:17:50|12545.6|12530.6|12547.1|12532.1|12547.1|12532.1|12545.6|12530.6|2
1654521480000|2022-06-06 13:18:00|12546.7|12531.7|12547.1|12532.1|12547.1|12532.1|12546.7|12531.7|1
1654521490000|2022-06-06 13:18:10|12547.6|12532.6|12548.8|12533.8|12548.8|12533.8|12547.6|12532.6|2
1654521500000|2022-06-06 13:18:20|||||||||1
1654521520000|2022-06-06 13:18:40|12547.7|12532.7|12548.1|12533.1|12549|12534|12547.7|12532.7|2
1654521530000|2022-06-06 13:18:50|12548.2|12533.2|12549|12534|12549|12534|12548.2|12533.2|0
1654521540000|2022-06-06 13:19:00|12549.3|12534.3|12555.9|12540.9|12556|12541|12549.3|12534.3|6
1654521550000|2022-06-06 13:19:10|12559.6|12544.6|12559.7|12544.7|12559.7|12544.7|12559.6|12544.6|0
1654521560000|2022-06-06 13:19:20|12557.1|12542.1|12557.1|12542.1|12557.1|12542.1|12557.1|12542.1|5
1654521570000|2022-06-06 13:19:30|12556|12541|12559.8|12534.8|12560.6|12541|12556|12534.8|2
1654521580000|2022-06-06 13:19:40|12554.1|12539.1|12550.8|12535.8|12556.2|12539.1|12550.8|12531.2|1
1654521590000|2022-06-06 13:19:50|12550.7|12535.7|12550.7|12535.7|12550.7|12535.7|12550.7|12535.7|0
1654521620000|2022-06-06 13:20:20|12550.8|12535.8|12550.8|12535.8|12550.8|12535.8|12550.8|12535.8|0
1654521640000|2022-06-06 13:20:40|12550.9|12535.9|12545.4|12530.4|12550.9|12535.9|12544.4|12524.4|17
1654521650000|2022-06-06 13:20:50|12545.1|12530.1|12547.9|12532.9|12551.9|12532.9|12545.1|12525.6|6
1654521660000|2022-06-06 13:21:00|12549.1|12534.1|12553.3|12538.3|12554|12539|12549.1|12534.1|13
1654521670000|2022-06-06 13:21:10|12553.5|12538.5|12553.7|12538.7|12553.7|12538.7|12553.5|12538.5|0
1654521680000|2022-06-06 13:21:20|12553.2|12538.2|12552.9|12537.9|12553.2|12538.2|12552.9|12537.9|0
1654521690000|2022-06-06 13:21:30|12552.5|12537.5|12552.5|12537.5|12552.5|12537.5|12552.5|12537.5|1
1654521700000|2022-06-06 13:21:40|12552.1|12537.1|12555.8|12540.8|12555.8|12540.8|12552.1|12537.1|1
1654521710000|2022-06-06 13:21:50|12555.6|12540.6|12553.8|12538.8|12555.8|12540.8|12553.8|12538.8|2
1654521720000|2022-06-06 13:22:00|12553.9|12538.9|12553.9|12538.9|12553.9|12538.9|12553.9|12538.9|0
1654521740000|2022-06-06 13:22:20|12554.3|12539.3|12555.4|12540.4|12555.5|12540.5|12553.6|12538.6|3
1654521750000|2022-06-06 13:22:30|12555.2|12540.2|12555.2|12540.2|12555.5|12540.5|12555.2|12540.2|0
1654521780000|2022-06-06 13:23:00|12554.8|12539.8|12555.6|12540.6|12555.6|12540.6|12554.8|12539.8|0
1654521790000|2022-06-06 13:23:10|12555.9|12540.9|12556.4|12541.4|12556.4|12541.4|12555.5|12540.5|0
1654521800000|2022-06-06 13:23:20|12556.5|12541.5|12556.5|12541.5|12557.1|12542.1|12554.8|12539.8|0
1654521810000|2022-06-06 13:23:30|12557|12542|12556.5|12541.5|12557|12542|12556.5|12541.5|1
1654521820000|2022-06-06 13:23:40|12558.3|12543.3|12562.3|12547.3|12562.3|12547.3|12558.3|12543.3|4
1654521830000|2022-06-06 13:23:50|||||||||1
1654521840000|2022-06-06 13:24:00|12560.9|12545.9|12559.1|12544.1|12560.9|12545.9|12559.1|12544.1|5
1654521850000|2022-06-06 13:24:10|12560.2|12545.2|12560.2|12545.2|12560.2|12545.2|12560.2|12545.2|2
1654521860000|2022-06-06 13:24:20|12560.5|12545.5|12560.6|12545.6|12560.6|12545.6|12560.5|12545.5|0
1654521870000|2022-06-06 13:24:30|12560.2|12545.2|12560.2|12545.2|12560.2|12545.2|12560.2|12545.2|0
1654521880000|2022-06-06 13:24:40|12560.1|12545.1|12560.1|12545.1|12560.1|12545.1|12560.1|12545.1|0
1654521890000|2022-06-06 13:24:50|12558.5|12543.5|12558.5|12543.5|12558.5|12543.5|12558.5|12543.5|0
1654521900000|2022-06-06 13:25:00|12558.1|12543.1|12558.1|12543.1|12558.1|12543.1|12558.1|12543.1|0
1654521910000|2022-06-06 13:25:10|12558|12543|12554.8|12539.8|12558|12543|12554.8|12539.8|5
1654521920000|2022-06-06 13:25:20|12552.4|12537.4|12551.7|12536.7|12552.4|12537.4|12550.2|12535.2|4
1654521930000|2022-06-06 13:25:30|12551.8|12536.8|12560.8|12535.8|12560.8|12536.8|12551.2|12534.1|17
1654521940000|2022-06-06 13:25:40|12561.1|12536.1|12558.2|12543.2|12561.1|12543.2|12556.3|12536.1|0
1654521950000|2022-06-06 13:25:50|12559|12544|12560.5|12545.5|12560.5|12545.5|12559|12544|0
1654521960000|2022-06-06 13:26:00|12559|12544|12554.8|12539.8|12559|12544|12554.8|12539.8|7
1654521970000|2022-06-06 13:26:10|12554.3|12539.3|12552.5|12537.5|12554.3|12539.3|12552.5|12537.5|0
1654521990000|2022-06-06 13:26:30|12552.1|12537.1|12552.1|12537.1|12552.1|12537.1|12552.1|12537.1|0
1654522000000|2022-06-06 13:26:40|12551.8|12536.8|12551.8|12536.8|12551.8|12536.8|12551.8|12536.8|0
1654522010000|2022-06-06 13:26:50|12553.6|12538.6|12554.9|12539.9|12555.1|12540.1|12553.6|12538.6|1
1654522030000|2022-06-06 13:27:10|12554|12539|12554|12539|12554|12539|12554|12539|0
1654522040000|2022-06-06 13:27:20|12553.5|12538.5|12553.7|12538.7|12553.9|12538.9|12553.5|12538.5|1
1654522050000|2022-06-06 13:27:30|12553.6|12538.6|12550.5|12535.5|12554.5|12539.5|12550.1|12535.1|13
1654522060000|2022-06-06 13:27:40|12550.3|12535.3|12552.3|12537.3|12552.3|12537.3|12549.5|12534.5|7
1654522070000|2022-06-06 13:27:50|12552.8|12537.8|12551.6|12536.6|12553.4|12538.4|12551.6|12536.6|1
1654522080000|2022-06-06 13:28:00|12559.8|12534.8|12554.6|12539.6|12559.8|12541|12554.6|12534.8|8
1654522090000|2022-06-06 13:28:10|12554.4|12539.4|12554.2|12539.2|12554.4|12539.4|12554.2|12539.2|20
1654522100000|2022-06-06 13:28:20|12553.7|12538.7|12555.2|12540.2|12555.2|12540.2|12553.7|12538.7|1
1654522110000|2022-06-06 13:28:30|12554|12539|12554|12539|12554|12539|12554|12539|3
1654522120000|2022-06-06 13:28:40|12554.7|12539.7|12552.1|12537.1|12557.8|12539.7|12552.1|12532.3|1
1654522130000|2022-06-06 13:28:50|12551.9|12536.9|12552.6|12537.6|12552.6|12537.6|12551.9|12536.9|2
1654522140000|2022-06-06 13:29:00|12552.7|12537.7|12554.9|12539.9|12554.9|12539.9|12552.7|12537.7|1
1654522150000|2022-06-06 13:29:10|12555.8|12540.8|12556|12541|12557|12542|12555.7|12540.7|0
1654522160000|2022-06-06 13:29:20|12556.2|12541.2|12557.5|12542.5|12557.5|12542.5|12556.2|12541.2|0
1654522170000|2022-06-06 13:29:30|12557.3|12542.3|12555.8|12540.8|12557.3|12542.3|12554.6|12539.6|1
1654522190000|2022-06-06 13:29:50|12556.1|12541.1|12556.1|12541.1|12556.1|12541.1|12556.1|12541.1|9
1654522200000|2022-06-06 13:30:00|12556.5|12541.5|12558.3|12543.3|12558.3|12543.3|12556.4|12541.4|6
1654522210000|2022-06-06 13:30:10|12558.5|12543.5|12558.8|12543.8|12558.8|12543.8|12558.5|12543.5|19
1654522220000|2022-06-06 13:30:20|12559|12544|12560.1|12545.1|12560.8|12545.8|12559|12544|10
1654522230000|2022-06-06 13:30:30|12560.8|12545.8|12560.6|12545.6|12560.8|12545.8|12557.7|12542.7|3
1654522240000|2022-06-06 13:30:40|12560|12545|12558.3|12543.3|12560.7|12545.7|12557.9|12542.9|2
1654522250000|2022-06-06 13:30:50|12560|12545|12557.8|12542.8|12560|12545|12557.7|12542.7|0
1654522270000|2022-06-06 13:31:10|12558.2|12543.2|12558.3|12543.3|12558.3|12543.3|12558.2|12543.2|2
1654522300000|2022-06-06 13:31:40|12558.2|12543.2|12558.3|12543.3|12558.3|12543.3|12558.2|12543.2|1
1654522310000|2022-06-06 13:31:50|12558.2|12543.2|12558.2|12543.2|12558.2|12543.2|12558|12543|1
1654522320000|2022-06-06 13:32:00|12558|12543|12557.8|12542.8|12560.5|12545.5|12557.8|12542.8|4
1654522330000|2022-06-06 13:32:10|12557.4|12542.4|12557.8|12542.8|12557.9|12542.9|12556.8|12541.8|2
1654522340000|2022-06-06 13:32:20|12557.9|12542.9|12558.5|12543.5|12558.5|12543.5|12557.5|12542.5|14
1654522350000|2022-06-06 13:32:30|12558.4|12543.4|12558.4|12543.4|12558.4|12543.4|12558.1|12543.1|1
1654522360000|2022-06-06 13:32:40|12558.1|12543.1|12558.1|12543.1|12558.1|12543.1|12558.1|12543.1|1
1654522370000|2022-06-06 13:32:50|12558.5|12543.5|12560.1|12545.1|12560.1|12545.1|12558.5|12543.5|1
1654522380000|2022-06-06 13:33:00|12560|12545|12557.3|12542.3|12560|12545|12555.2|12540.2|11
1654522390000|2022-06-06 13:33:10|12558.3|12543.3|12555.7|12540.7|12558.3|12543.3|12554.7|12539.7|6
1654522400000|2022-06-06 13:33:20|12555.6|12540.6|12556.3|12541.3|12556.6|12541.6|12555.6|12540.6|2
1654522420000|2022-06-06 13:33:40|12556.5|12541.5|12556.8|12541.8|12556.8|12541.8|12556.5|12541.5|0
1654522430000|2022-06-06 13:33:50|12557.3|12542.3|12557.3|12542.3|12557.3|12542.3|12557.3|12542.3|4
1654522440000|2022-06-06 13:34:00|12558.1|12543.1|12560.1|12545.1|12562.2|12547.2|12558.1|12543.1|12
1654522460000|2022-06-06 13:34:20|12559.9|12544.9|12560.7|12545.7|12560.7|12545.7|12559.9|12544.9|0
1654522480000|2022-06-06 13:34:40|12560.5|12545.5|12558.7|12543.7|12560.5|12545.5|12558.7|12543.7|7
1654522490000|2022-06-06 13:34:50|12559.1|12544.1|12559.1|12544.1|12559.1|12544.1|12559.1|12544.1|1
1654522500000|2022-06-06 13:35:00|12559|12544|12557.9|12542.9|12559|12544|12557.5|12542.5|5
1654522510000|2022-06-06 13:35:10|12558.7|12543.7|12558.3|12543.3|12558.8|12543.8|12558.3|12543.3|1
1654522520000|2022-06-06 13:35:20|12557.7|12542.7|12558.2|12543.2|12558.2|12543.2|12557.5|12542.5|5
1654522530000|2022-06-06 13:35:30|12558.3|12543.3|12558.2|12543.2|12558.3|12543.3|12558.2|12543.2|0
1654522540000|2022-06-06 13:35:40|12558.6|12543.6|12555.9|12540.9|12558.6|12543.6|12555.5|12540.5|6
1654522550000|2022-06-06 13:35:50|12556|12541|12558.1|12543.1|12558.1|12543.1|12555.2|12540.2|19
1654522560000|2022-06-06 13:36:00|12558.5|12543.5|12559.2|12544.2|12560.8|12545.8|12558|12543|9
1654522570000|2022-06-06 13:36:10|12558.8|12543.8|12560.3|12545.3|12560.3|12545.3|12558.8|12543.8|1
1654522580000|2022-06-06 13:36:20|12562.5|12547.5|12562.8|12547.8|12562.8|12547.8|12562.5|12547.5|31
1654522590000|2022-06-06 13:36:30|12560.9|12545.9|12557.5|12542.5|12561.9|12546.9|12557.5|12542.5|1
1654522600000|2022-06-06 13:36:40|12557.1|12542.1|12557.1|12542.1|12557.1|12542.1|12557.1|12542.1|0
1654522610000|2022-06-06 13:36:50|12556.9|12541.9|12557.8|12542.8|12558.3|12543.3|12556.9|12541.9|3
1654522620000|2022-06-06 13:37:00|12558|12543|12559.1|12544.1|12559.3|12544.3|12558|12543|2
1654522630000|2022-06-06 13:37:10|||||||||1
1654522640000|2022-06-06 13:37:20|12558.8|12543.8|12560.5|12545.5|12560.5|12545.5|12558.8|12543.8|1
1654522660000|2022-06-06 13:37:40|12560.4|12545.4|12560.8|12545.8|12560.8|12545.8|12559.4|12544.4|3
1654522670000|2022-06-06 13:37:50|12561.1|12546.1|12561.1|12546.1|12561.1|12546.1|12561.1|12546.1|2
1654522680000|2022-06-06 13:38:00|12560.8|12545.8|12561.2|12546.2|12561.2|12546.2|12560.8|12545.8|0
1654522690000|2022-06-06 13:38:10|12562.3|12547.3|12560.4|12545.4|12562.3|12547.3|12560.4|12545.4|17
1654522700000|2022-06-06 13:38:20|12560|12545|12559.7|12544.7|12561.2|12546.2|12559.2|12544.2|26
1654522710000|2022-06-06 13:38:30|12559.5|12544.5|12554.6|12539.6|12559.9|12544.9|12554.6|12539.6|25
1654522720000|2022-06-06 13:38:40|12555.6|12540.6|12556.6|12541.6|12556.6|12541.6|12554.7|12539.7|1
1654522730000|2022-06-06 13:38:50|12556.8|12541.8|12562.1|12537.1|12562.1|12542.1|12556.7|12537.1|9
1654522740000|2022-06-06 13:39:00|12560|12545|12554.9|12539.9|12562.3|12546.4|12554.6|12537.3|5
1654522750000|2022-06-06 13:39:10|12554.6|12539.6|12553.6|12538.6|12554.6|12539.6|12553.4|12538.4|7
1654522760000|2022-06-06 13:39:20|12553.8|12538.8|12554.1|12539.1|12554.1|12539.1|12553.3|12538.3|6
1654522770000|2022-06-06 13:39:30|12554.8|12539.8|12556.3|12541.3|12556.3|12541.3|12554.8|12539.8|4
1654522780000|2022-06-06 13:39:40|12555.8|12540.8|12556|12541|12557.8|12542.8|12555.8|12540.8|6
1654522790000|2022-06-06 13:39:50|12555.9|12540.9|12564.6|12549.6|12564.6|12549.6|12555.9|12540.9|12
1654522800000|2022-06-06 13:40:00|12564.5|12549.5|12561.9|12546.9|12565.6|12550.6|12561.9|12546.9|3
1654522810000|2022-06-06 13:40:10|12562.1|12547.1|12561.9|12546.9|12562.1|12547.1|12561.9|12546.9|1
1654522820000|2022-06-06 13:40:20|12561.5|12546.5|12559.6|12544.6|12561.5|12546.5|12558.7|12543.7|9
1654522830000|2022-06-06 13:40:30|12559.2|12544.2|12558.7|12543.7|12559.2|12544.2|12558.7|12543.7|3
1654522840000|2022-06-06 13:40:40|12558.9|12543.9|12558.9|12543.9|12558.9|12543.9|12558.5|12543.5|10
1654522850000|2022-06-06 13:40:50|12558.5|12543.5|12558|12543|12558.9|12543.9|12558|12543|4
1654522860000|2022-06-06 13:41:00|12558.4|12543.4|12558.4|12543.4|12558.4|12543.4|12557.9|12542.9|6
1654522870000|2022-06-06 13:41:10|12558.8|12543.8|12558.8|12543.8|12558.8|12543.8|12558.7|12543.7|0
1654522880000|2022-06-06 13:41:20|||||||||1
1654522890000|2022-06-06 13:41:30|12558.6|12543.6|12562|12547|12562.6|12547.6|12558.6|12543.6|6
1654522900000|2022-06-06 13:41:40|12562.5|12547.5|12562.3|12547.3|12562.5|12547.5|12562.2|12547.2|0
1654522910000|2022-06-06 13:41:50|12562|12547|12561.8|12546.8|12562.5|12547.5|12561.8|12546.8|1
1654522920000|2022-06-06 13:42:00|12561.7|12546.7|12561.4|12546.4|12561.7|12546.7|12561.3|12546.3|6
1654522930000|2022-06-06 13:42:10|12562.9|12547.9|12562.9|12547.9|12562.9|12547.9|12562.7|12547.7|1
1654522940000|2022-06-06 13:42:20|12562.5|12547.5|12562.9|12547.9|12562.9|12547.9|12562.5|12547.5|1
1654522950000|2022-06-06 13:42:30|12562.1|12547.1|12560.5|12545.5|12562.1|12547.1|12560|12545|3
1654522960000|2022-06-06 13:42:40|12560|12545|12560|12545|12560|12545|12560|12545|1
1654522970000|2022-06-06 13:42:50|12559.7|12544.7|12557.4|12542.4|12559.7|12544.7|12557|12542|9
1654522980000|2022-06-06 13:43:00|12555.5|12540.5|12555.4|12540.4|12555.9|12540.9|12554.5|12539.5|5
1654522990000|2022-06-06 13:43:10|12554.4|12539.4|12551.1|12536.1|12554.4|12539.4|12551.1|12536.1|21
1654523000000|2022-06-06 13:43:20|12549.8|12534.8|12549.3|12534.3|12549.8|12534.8|12549.3|12534.3|4
1654523010000|2022-06-06 13:43:30|12549.2|12534.2|12557.4|12542.4|12565.7|12543.4|12549.2|12528.2|2
1654523020000|2022-06-06 13:43:40|12557.5|12542.5|12556.5|12541.5|12557.5|12542.5|12554.3|12539.3|0
1654523030000|2022-06-06 13:43:50|12555.8|12540.8|12554.4|12539.4|12555.9|12540.9|12554.2|12539.2|5
1654523040000|2022-06-06 13:44:00|12557.9|12542.9|12555.3|12540.3|12557.9|12542.9|12554.8|12539.8|3
1654523050000|2022-06-06 13:44:10|12555|12540|12562.3|12537.3|12562.3|12540.9|12555|12537.3|5
1654523060000|2022-06-06 13:44:20|12556.8|12541.8|12556.8|12541.8|12559.3|12544.3|12556.6|12541.6|2
1654523070000|2022-06-06 13:44:30|12556.4|12541.4|12556.4|12541.4|12556.4|12541.4|12556.4|12541.4|0
1654523080000|2022-06-06 13:44:40|12555.9|12540.9|12555.9|12540.9|12555.9|12540.9|12555.9|12540.9|1
1654523090000|2022-06-06 13:44:50|12555.7|12540.7|12556|12541|12556.1|12541.1|12555.5|12540.5|3
1654523100000|2022-06-06 13:45:00|12558|12543|12555.6|12540.6|12558|12543|12555.3|12540.3|0
1654523110000|2022-06-06 13:45:10|12555.2|12540.2|12556.4|12541.4|12561.2|12541.4|12555.2|12536.2|5
1654523120000|2022-06-06 13:45:20|12561.2|12536.2|12560.4|12535.4|12565.2|12545.8|12556.9|12535.4|0
1654523130000|2022-06-06 13:45:30|12560.9|12535.9|12553.1|12538.1|12560.9|12539.5|12553.1|12534.6|0
1654523140000|2022-06-06 13:45:40|12553|12538|12552.8|12537.8|12553|12538|12552.8|12537.8|2
1654523150000|2022-06-06 13:45:50|12553.2|12538.2|12552.8|12537.8|12553.2|12538.2|12552.8|12537.8|2
1654523160000|2022-06-06 13:46:00|12552.5|12537.5|12554.5|12539.5|12555.2|12540.2|12552.5|12537.5|9
1654523170000|2022-06-06 13:46:10|12554.3|12539.3|12554.3|12539.3|12554.3|12539.3|12554.3|12539.3|0
1654523180000|2022-06-06 13:46:20|12554.4|12539.4|12554.4|12539.4|12554.9|12539.9|12554.4|12539.4|2
1654523190000|2022-06-06 13:46:30|12554.8|12539.8|12558.1|12543.1|12559.8|12544.8|12554.7|12539.7|13
1654523200000|2022-06-06 13:46:40|12557.8|12542.8|12550.5|12535.5|12557.8|12542.8|12550.5|12535.5|4
1654523210000|2022-06-06 13:46:50|12549.8|12534.8|12549.7|12534.7|12550|12535|12549.7|12534.7|2
1654523220000|2022-06-06 13:47:00|12549.4|12534.4|12549.3|12534.3|12549.6|12534.6|12549.3|12534.3|0
1654523230000|2022-06-06 13:47:10|12549|12534|12548|12533|12553.3|12534|12547.5|12527.9|12
1654523240000|2022-06-06 13:47:20|12552.9|12527.9|12552.9|12527.9|12552.9|12527.9|12552.9|12527.9|0
1654523250000|2022-06-06 13:47:30|12547.4|12532.4|12547.4|12532.4|12547.4|12532.4|12542.5|12527.5|7
1654523260000|2022-06-06 13:47:40|12545.2|12530.2|12545.2|12530.2|12545.2|12530.2|12545.2|12530.2|1
1654523270000|2022-06-06 13:47:50|12542.8|12527.8|12541.8|12526.8|12542.8|12527.8|12541.8|12526.8|3
1654523280000|2022-06-06 13:48:00|12541|12526|12542.6|12527.6|12542.6|12527.6|12540.9|12525.9|6
1654523290000|2022-06-06 13:48:10|12541|12526|12540.6|12525.6|12541|12526|12540.6|12525.6|6
1654523300000|2022-06-06 13:48:20|12536.3|12521.3|12538.5|12523.5|12539.3|12524.3|12536.3|12521.3|13
1654523310000|2022-06-06 13:48:30|12539.5|12524.5|12539.5|12524.5|12539.5|12524.5|12539.5|12524.5|3
1654523320000|2022-06-06 13:48:40|12538.4|12523.4|12537.7|12522.7|12538.4|12523.4|12536.8|12521.8|2
1654523330000|2022-06-06 13:48:50|12537.3|12522.3|12536.4|12521.4|12537.3|12522.3|12536.2|12521.2|4
1654523340000|2022-06-06 13:49:00|12535.9|12520.9|12539.3|12524.3|12540.2|12525.2|12535.9|12520.9|2
1654523350000|2022-06-06 13:49:10|12539.2|12524.2|12546.2|12531.2|12546.3|12531.3|12538.8|12523.8|6
1654523360000|2022-06-06 13:49:20|12545.9|12530.9|12549.6|12534.6|12549.6|12534.6|12545.9|12530.9|2
1654523370000|2022-06-06 13:49:30|12549.2|12534.2|12550.6|12535.6|12550.6|12535.6|12549.2|12534.2|6
1654523380000|2022-06-06 13:49:40|12553.1|12538.1|12551.5|12536.5|12553.3|12538.3|12551.5|12536.5|0
1654523390000|2022-06-06 13:49:50|12551.8|12536.8|12552.4|12537.4|12557.8|12537.6|12551.8|12532.8|3
1654523400000|2022-06-06 13:50:00|12552.9|12537.9|12558.3|12543.3|12558.5|12543.5|12552.4|12537.4|2
1654523410000|2022-06-06 13:50:10|12558.5|12543.5|12558.9|12543.9|12558.9|12543.9|12558.2|12543.2|6
1654523420000|2022-06-06 13:50:20|12556.6|12541.6|12555.7|12540.7|12556.6|12541.6|12555.2|12540.2|5
1654523430000|2022-06-06 13:50:30|12555.6|12540.6|12554.4|12539.4|12555.6|12540.6|12554.4|12539.4|0
1654523440000|2022-06-06 13:50:40|12548.1|12533.1|12547.8|12532.8|12548.1|12533.1|12547.8|12532.8|2
1654523450000|2022-06-06 13:50:50|12547.5|12532.5|12547.3|12532.3|12547.5|12532.5|12547.1|12532.1|1
1654523460000|2022-06-06 13:51:00|12547.1|12532.1|12545.7|12530.7|12547.1|12532.1|12545.7|12530.7|2
1654523470000|2022-06-06 13:51:10|12546.2|12531.2|12547.5|12532.5|12547.7|12532.7|12546.2|12531.2|5
1654523480000|2022-06-06 13:51:20|12547.3|12532.3|12538.7|12523.7|12548.3|12533.3|12538.5|12523.5|9
1654523490000|2022-06-06 13:51:30|12538.4|12523.4|12538|12523|12538.4|12523.4|12538|12523|5
1654523510000|2022-06-06 13:51:50|12538.4|12523.4|12539.3|12524.3|12540|12525|12538.4|12523.4|7
1654523520000|2022-06-06 13:52:00|12539.2|12524.2|12539.7|12524.7|12539.7|12524.7|12538.9|12523.9|4
1654523530000|2022-06-06 13:52:10|12540.1|12525.1|12538.5|12523.5|12541.4|12526.4|12538.5|12523.5|21
1654523540000|2022-06-06 13:52:20|12538.3|12523.3|12538.3|12523.3|12538.3|12523.3|12538.3|12523.3|0
1654523550000|2022-06-06 13:52:30|12536.9|12521.9|12537.2|12522.2|12537.3|12522.3|12535.4|12520.4|7
1654523560000|2022-06-06 13:52:40|12537.7|12522.7|12539|12524|12539|12524|12537.5|12522.5|9
1654523570000|2022-06-06 13:52:50|12539.5|12524.5|12538.2|12523.2|12539.7|12524.7|12538.2|12523.2|3
1654523580000|2022-06-06 13:53:00|12538.3|12523.3|12538.3|12523.3|12538.7|12523.7|12538.3|12523.3|0
1654523590000|2022-06-06 13:53:10|12537.8|12522.8|12535.8|12520.8|12537.8|12522.8|12534.4|12519.4|6
1654523600000|2022-06-06 13:53:20|12535.9|12520.9|12535.9|12520.9|12535.9|12520.9|12535.9|12520.9|2
1654523610000|2022-06-06 13:53:30|12535.8|12520.8|12536.7|12521.7|12536.7|12521.7|12535.8|12520.8|4
1654523620000|2022-06-06 13:53:40|12538.2|12523.2|12540.2|12525.2|12540.2|12525.2|12538.2|12523.2|6
1654523630000|2022-06-06 13:53:50|12539.2|12524.2|12537.6|12522.6|12540|12525|12537.6|12522.6|5
1654523640000|2022-06-06 13:54:00|12542.4|12517.4|12536.5|12521.5|12542.4|12522.9|12536.5|12517.4|0
1654523650000|2022-06-06 13:54:10|12536.3|12521.3|12540.9|12525.9|12540.9|12525.9|12536.3|12521.3|4
1654523660000|2022-06-06 13:54:20|12542|12527|12542.2|12527.2|12542.2|12527.2|12542|12527|1
1654523670000|2022-06-06 13:54:30|||||||||3
1654523680000|2022-06-06 13:54:40|12539.2|12524.2|12536.9|12521.9|12539.2|12524.2|12536.9|12521.9|8
1654523690000|2022-06-06 13:54:50|12536.8|12521.8|12537.1|12522.1|12537.3|12522.3|12536.8|12521.8|5
1654523700000|2022-06-06 13:55:00|12536.9|12521.9|12537.1|12522.1|12537.1|12522.1|12536.8|12521.8|4
1654523710000|2022-06-06 13:55:10|12536.9|12521.9|12537|12522|12537.4|12522.4|12536.9|12521.9|2
1654523720000|2022-06-06 13:55:20|12536.8|12521.8|12548.9|12533.9|12548.9|12533.9|12536.8|12521.8|9
1654523730000|2022-06-06 13:55:30|12548.5|12533.5|12549|12534|12549|12534|12548.3|12533.3|5
1654523740000|2022-06-06 13:55:40|12544|12529|12544.4|12529.4|12544.4|12529.4|12544|12529|3
1654523750000|2022-06-06 13:55:50|12544.2|12529.2|12543.7|12528.7|12544.6|12529.6|12541.5|12526.5|6
1654523760000|2022-06-06 13:56:00|12543|12528|12543.2|12528.2|12543.2|12528.2|12542.7|12527.7|6
1654523770000|2022-06-06 13:56:10|12543.6|12528.6|12542.3|12527.3|12543.6|12528.6|12542.3|12527.3|9
1654523780000|2022-06-06 13:56:20|12541.9|12526.9|12542.6|12527.6|12543|12528|12541.6|12526.6|14
1654523790000|2022-06-06 13:56:30|12543|12528|12540.9|12525.9|12543|12528|12540.9|12525.9|1
1654523800000|2022-06-06 13:56:40|12541.9|12526.9|12542.7|12527.7|12543.2|12528.2|12541.7|12526.7|3
1654523810000|2022-06-06 13:56:50|12542.6|12527.6|12543.4|12528.4|12543.4|12528.4|12541.9|12526.9|19
1654523820000|2022-06-06 13:57:00|12542.9|12527.9|12542.7|12527.7|12542.9|12527.9|12542.3|12527.3|4
1654523830000|2022-06-06 13:57:10|12543.4|12528.4|12542.9|12527.9|12543.9|12528.9|12542.9|12527.9|4
1654523850000|2022-06-06 13:57:30|12542.4|12527.4|12544.5|12529.5|12545.1|12530.1|12542.4|12527.4|17
1654523860000|2022-06-06 13:57:40|12544.6|12529.6|12551.8|12526.8|12551.8|12531.1|12543.1|12526.2|6
1654523870000|2022-06-06 13:57:50|12551.7|12526.7|12548.1|12533.1|12551.8|12533.5|12547.3|12526.5|4
1654523880000|2022-06-06 13:58:00|12548|12533|12549.4|12534.4|12550.1|12535.1|12547.8|12532.8|0
1654523890000|2022-06-06 13:58:10|12549|12534|12552.3|12527.3|12552.3|12534|12544.6|12526.9|6
1654523900000|2022-06-06 13:58:20|12546.8|12531.8|12547|12532|12547.2|12532.2|12546.5|12531.5|2
1654523910000|2022-06-06 13:58:30|12546.8|12531.8|12547.3|12532.3|12547.3|12532.3|12546.8|12531.8|2
1654523920000|2022-06-06 13:58:40|12547.1|12532.1|12547.8|12532.8|12547.8|12532.8|12547.1|12532.1|0
1654523930000|2022-06-06 13:58:50|12547.5|12532.5|12546.7|12531.7|12547.8|12532.8|12546.7|12531.7|2
1654523940000|2022-06-06 13:59:00|12547.1|12532.1|12552.4|12537.4|12557.2|12537.4|12547|12532|7
1654523950000|2022-06-06 13:59:10|12552|12537|12553.2|12538.2|12553.2|12538.2|12551.8|12536.8|6
1654523960000|2022-06-06 13:59:20|12553.7|12538.7|12553.7|12538.7|12554.2|12539.2|12553.7|12538.7|0
1654523970000|2022-06-06 13:59:30|12554.6|12539.6|12551.7|12536.7|12554.6|12539.6|12551.7|12536.7|1
1654523980000|2022-06-06 13:59:40|12551.9|12536.9|12551.9|12536.9|12551.9|12536.9|12551.9|12536.9|2
1654523990000|2022-06-06 13:59:50|12552.3|12537.3|12550.4|12535.4|12552.4|12537.4|12549.9|12534.9|3
1654524000000|2022-06-06 14:00:00|12551.4|12536.4|12551.4|12536.4|12551.5|12536.5|12551.4|12536.4|4
1654524010000|2022-06-06 14:00:10|||||||||1
1654524020000|2022-06-06 14:00:20|12551.1|12536.1|12551.2|12536.2|12551.4|12536.4|12550.8|12535.8|6
1654524040000|2022-06-06 14:00:40|12553.4|12538.4|12552.4|12537.4|12553.4|12538.4|12552.4|12537.4|5
1654524050000|2022-06-06 14:00:50|12552.3|12537.3|12553.3|12538.3|12553.3|12538.3|12552.3|12537.3|2
1654524060000|2022-06-06 14:01:00|12553.4|12538.4|12558.4|12543.4|12558.4|12543.4|12553.4|12538.4|9
1654524070000|2022-06-06 14:01:10|12558.8|12543.8|12559|12544|12559|12544|12558.8|12543.8|3
1654524080000|2022-06-06 14:01:20|12558.4|12543.4|12557.9|12542.9|12558.4|12543.4|12557.9|12542.9|1
1654524090000|2022-06-06 14:01:30|12557.8|12542.8|12554.2|12539.2|12557.8|12542.8|12553.5|12538.5|4
1654524100000|2022-06-06 14:01:40|12554.9|12539.9|12556.9|12541.9|12557|12542|12554.9|12539.9|6
1654524110000|2022-06-06 14:01:50|12557.1|12542.1|12563.9|12538.9|12563.9|12542.1|12557.1|12538.9|3
1654524120000|2022-06-06 14:02:00|12558.1|12543.1|12558.1|12543.1|12558.1|12543.1|12558.1|12543.1|0
1654524130000|2022-06-06 14:02:10|12557.9|12542.9|12557.9|12542.9|12557.9|12542.9|12557.9|12542.9|2
1654524140000|2022-06-06 14:02:20|12557.7|12542.7|12557.7|12542.7|12557.7|12542.7|12557.7|12542.7|2
1654524150000|2022-06-06 14:02:30|12557.4|12542.4|12557.4|12542.4|12557.4|12542.4|12557.4|12542.4|0
1654524160000|2022-06-06 14:02:40|12557.9|12542.9|12558.3|12543.3|12558.3|12543.3|12557.9|12542.9|6
1654524170000|2022-06-06 14:02:50|12558.8|12543.8|12560.7|12545.7|12560.7|12545.7|12558.8|12543.8|2
1654524180000|2022-06-06 14:03:00|12560.6|12545.6|12560.5|12545.5|12560.6|12545.6|12560.2|12545.2|6
1654524190000|2022-06-06 14:03:10|12560.3|12545.3|12560.2|12545.2|12560.5|12545.5|12560.2|12545.2|1
1654524200000|2022-06-06 14:03:20|12560.1|12545.1|12559.1|12544.1|12560.1|12545.1|12559.1|12544.1|3
1654524210000|2022-06-06 14:03:30|12558.9|12543.9|12558.5|12543.5|12558.9|12543.9|12558.5|12543.5|8
1654524230000|2022-06-06 14:03:50|12558.3|12543.3|12560|12545|12560.1|12545.1|12558|12543|9
1654524240000|2022-06-06 14:04:00|12559.8|12544.8|12559.3|12544.3|12559.8|12544.8|12559.3|12544.3|5
1654524250000|2022-06-06 14:04:10|12557.4|12542.4|12557.4|12542.4|12557.9|12542.9|12557.4|12542.4|5
1654524260000|2022-06-06 14:04:20|12557.5|12542.5|12556.9|12541.9|12557.5|12542.5|12556.8|12541.8|3
1654524270000|2022-06-06 14:04:30|12556.7|12541.7|12556.2|12541.2|12556.7|12541.7|12556.2|12541.2|0
1654524280000|2022-06-06 14:04:40|12554.2|12539.2|12553.7|12538.7|12554.2|12539.2|12553.7|12538.7|4
1654524290000|2022-06-06 14:04:50|12553.6|12538.6|12550.8|12535.8|12553.6|12538.6|12550.8|12535.8|3
1654524300000|2022-06-06 14:05:00|12549.7|12534.7|12548.4|12533.4|12549.7|12534.7|12548.4|12533.4|0
1654524310000|2022-06-06 14:05:10|12547.3|12532.3|12543.7|12528.7|12547.4|12532.4|12543.3|12528.3|11
1654524320000|2022-06-06 14:05:20|12543.6|12528.6|12541.2|12526.2|12543.7|12528.7|12541.2|12526.2|4
1654524330000|2022-06-06 14:05:30|12540.7|12525.7|12540.4|12525.4|12540.7|12525.7|12540.4|12525.4|0
1654524340000|2022-06-06 14:05:40|12541|12526|12540.2|12525.2|12541|12526|12540.2|12525.2|3
1654524350000|2022-06-06 14:05:50|12540.4|12525.4|12539.3|12524.3|12541.4|12526.4|12539.3|12524.3|6
1654524360000|2022-06-06 14:06:00|12539.1|12524.1|12539|12524|12540.1|12525.1|12539|12524|23
1654524370000|2022-06-06 14:06:10|12538.8|12523.8|12538.7|12523.7|12539|12524|12538.7|12523.7|1
1654524380000|2022-06-06 14:06:20|12538.6|12523.6|12537.9|12522.9|12538.7|12523.7|12537.9|12522.9|2
1654524390000|2022-06-06 14:06:30|12536.8|12521.8|12507.6|12492.6|12540.3|12525.3|12505.4|12487.6|17
1654524400000|2022-06-06 14:06:40|12510.6|12495.6|12514.8|12499.8|12527.3|12503.8|12510.6|12489.8|20
1654524410000|2022-06-06 14:06:50|12515.3|12500.3|12516|12501|12516.4|12501.4|12515.3|12500.3|8
1654524420000|2022-06-06 14:07:00|12516.6|12501.6|12516.9|12501.9|12517.7|12502.7|12516.6|12501.6|7
1654524430000|2022-06-06 14:07:10|12516.7|12501.7|12516.6|12501.6|12517.1|12502.1|12516.3|12501.3|8
1654524440000|2022-06-06 14:07:20|12516.9|12501.9|12515.7|12500.7|12517.5|12502.5|12514.8|12499.8|7
1654524450000|2022-06-06 14:07:30|12516.1|12501.1|12515.7|12500.7|12516.1|12501.1|12515.7|12500.7|2
1654524460000|2022-06-06 14:07:40|12515.1|12500.1|12512.9|12497.9|12515.1|12500.1|12512.9|12497.9|13
1654524470000|2022-06-06 14:07:50|12513.6|12498.6|12514.5|12499.5|12514.5|12499.5|12512.9|12497.9|9
1654524480000|2022-06-06 14:08:00|12514.2|12499.2|12516.7|12501.7|12516.7|12501.7|12514|12499|11
1654524490000|2022-06-06 14:08:10|12516.4|12501.4|12516.3|12501.3|12516.4|12501.4|12516.3|12501.3|9
1654524500000|2022-06-06 14:08:20|12516.2|12501.2|12514.7|12499.7|12520.2|12505.2|12514.7|12499.7|6
1654524510000|2022-06-06 14:08:30|12515.6|12500.6|12517.2|12502.2|12517.2|12502.2|12515.6|12500.6|2
1654524520000|2022-06-06 14:08:40|12517.7|12502.7|12517.9|12502.9|12517.9|12502.9|12516.3|12501.3|5
1654524530000|2022-06-06 14:08:50|12517.8|12502.8|12512.6|12497.6|12517.8|12502.8|12512.6|12497.6|12
1654524540000|2022-06-06 14:09:00|12513.2|12498.2|12492.8|12477.8|12513.2|12498.2|12492.8|12477.8|6
1654524550000|2022-06-06 14:09:10|12493.7|12478.7|12495.1|12480.1|12495.9|12480.9|12493.7|12478.7|3
1654524560000|2022-06-06 14:09:20|12494.9|12479.9|12496.7|12481.7|12496.7|12481.7|12494.9|12479.9|4
1654524570000|2022-06-06 14:09:30|12496.6|12481.6|12492.5|12477.5|12496.7|12481.7|12490.9|12475.9|2
1654524580000|2022-06-06 14:09:40|12491.9|12476.9|12495|12480|12496|12481|12491.9|12476.9|6
1654524590000|2022-06-06 14:09:50|12494.6|12479.6|12490.6|12475.6|12495.3|12480.3|12489.8|12474.8|5
1654524600000|2022-06-06 14:10:00|12491.1|12476.1|12497.7|12482.7|12499.7|12484.7|12491.1|12476.1|7
1654524610000|2022-06-06 14:10:10|12497.5|12482.5|12497.7|12482.7|12497.8|12482.8|12497.4|12482.4|9
1654524620000|2022-06-06 14:10:20|12498.2|12483.2|12501.5|12486.5|12502.2|12487.2|12498.2|12483.2|10
1654524630000|2022-06-06 14:10:30|12501.8|12486.8|12501.9|12486.9|12501.9|12486.9|12501.6|12486.6|4
1654524640000|2022-06-06 14:10:40|12501.5|12486.5|12501.5|12486.5|12501.9|12486.9|12501.5|12486.5|6
1654524650000|2022-06-06 14:10:50|12501.9|12486.9|12491.1|12476.1|12501.9|12486.9|12491.1|12476.1|1
1654524660000|2022-06-06 14:11:00|12490.7|12475.7|12491.2|12476.2|12491.3|12476.3|12490.6|12475.6|3
1654524670000|2022-06-06 14:11:10|12491.6|12476.6|12491.6|12476.6|12491.6|12476.6|12491.6|12476.6|1
1654524680000|2022-06-06 14:11:20|12491.5|12476.5|12491.5|12476.5|12491.5|12476.5|12491.5|12476.5|5
1654524690000|2022-06-06 14:11:30|12491.1|12476.1|12488.9|12473.9|12491.1|12476.1|12488.9|12473.9|3
1654524700000|2022-06-06 14:11:40|12488.6|12473.6|12489.3|12474.3|12489.3|12474.3|12488.6|12473.6|4
1654524710000|2022-06-06 14:11:50|12490.8|12475.8|12490|12475|12490.8|12475.8|12490|12475|2
1654524720000|2022-06-06 14:12:00|12489.3|12474.3|12492.3|12477.3|12492.3|12477.3|12489.3|12474.3|2
1654524730000|2022-06-06 14:12:10|12492.2|12477.2|12491.6|12476.6|12492.2|12477.2|12491.4|12476.4|0
1654524740000|2022-06-06 14:12:20|12491.5|12476.5|12491.2|12476.2|12492.1|12477.1|12490.9|12475.9|3
1654524750000|2022-06-06 14:12:30|12491.3|12476.3|12491.4|12476.4|12492.3|12477.3|12491.3|12476.3|0
1654524760000|2022-06-06 14:12:40|12491.8|12476.8|12491.3|12476.3|12491.8|12476.8|12491.2|12476.2|7
1654524770000|2022-06-06 14:12:50|12491.2|12476.2|12492.1|12477.1|12492.1|12477.1|12491.2|12476.2|2
1654524780000|2022-06-06 14:13:00|12491.9|12476.9|12492.2|12477.2|12493|12478|12491.9|12476.9|0
1654524790000|2022-06-06 14:13:10|12492.5|12477.5|12491.5|12476.5|12492.5|12477.5|12491.5|12476.5|2
1654524800000|2022-06-06 14:13:20|12491.3|12476.3|12493.4|12478.4|12493.4|12478.4|12491.3|12476.3|2
1654524810000|2022-06-06 14:13:30|12493.9|12478.9|12495.7|12480.7|12495.7|12480.7|12493.9|12478.9|1
1654524820000|2022-06-06 14:13:40|12495.1|12480.1|12496.2|12481.2|12496.4|12481.4|12494.5|12479.5|5
1654524830000|2022-06-06 14:13:50|12496.1|12481.1|12495.9|12480.9|12496.1|12481.1|12495.9|12480.9|0
1654524840000|2022-06-06 14:14:00|12495.8|12480.8|12497.7|12482.7|12498.3|12483.3|12495.2|12480.2|6
1654524850000|2022-06-06 14:14:10|12497.6|12482.6|12498.1|12483.1|12498.5|12483.5|12497.6|12482.6|0
1654524860000|2022-06-06 14:14:20|12498.6|12483.6|12498.4|12483.4|12498.8|12483.8|12498.1|12483.1|3
1654524870000|2022-06-06 14:14:30|12498.8|12483.8|12499.6|12484.6|12499.6|12484.6|12498.4|12483.4|2
1654524880000|2022-06-06 14:14:40|12499.5|12484.5|12499.6|12484.6|12499.6|12484.6|12499.5|12484.5|4
1654524890000|2022-06-06 14:14:50|12499.5|12484.5|12502|12487|12502|12487|12499.5|12484.5|3
1654524900000|2022-06-06 14:15:00|12502.2|12487.2|12503.3|12488.3|12503.3|12488.3|12501.9|12486.9|1
1654524910000|2022-06-06 14:15:10|12503.5|12488.5|12508|12493|12508.8|12493|12503.5|12483.8|1
1654524920000|2022-06-06 14:15:20|12507.7|12492.7|12512.5|12497.5|12512.5|12497.5|12507.7|12492.7|6
1654524930000|2022-06-06 14:15:30|12512.9|12497.9|12509.9|12494.9|12513.7|12498.7|12509.4|12494.4|4
1654524940000|2022-06-06 14:15:40|12509.8|12494.8|12509.9|12494.9|12509.9|12494.9|12509.8|12494.8|2
1654524950000|2022-06-06 14:15:50|12509.6|12494.6|12511.2|12496.2|12511.2|12496.2|12509.6|12494.6|3
1654524960000|2022-06-06 14:16:00|12510.6|12495.6|12510.6|12495.6|12510.6|12495.6|12510.6|12495.6|0
1654524970000|2022-06-06 14:16:10|12510.9|12495.9|12510.9|12495.9|12510.9|12495.9|12510.1|12495.1|4
1654524980000|2022-06-06 14:16:20|12510.5|12495.5|12511|12496|12511|12496|12510.1|12495.1|4
1654524990000|2022-06-06 14:16:30|12509.9|12494.9|12508.1|12493.1|12510.3|12495.3|12505.6|12490.6|2
1654525000000|2022-06-06 14:16:40|12508.2|12493.2|12508.2|12493.2|12508.2|12493.2|12508.2|12493.2|23
1654525010000|2022-06-06 14:16:50|12515.1|12500.1|12515.8|12500.8|12515.8|12500.8|12515.1|12500.1|38
1654525020000|2022-06-06 14:17:00|12521.2|12496.2|12518.7|12503.7|12524.2|12504|12517.9|12496.2|19
1654525030000|2022-06-06 14:17:10|12519|12504|12517.5|12502.5|12519|12504|12517.5|12502.5|13
1654525040000|2022-06-06 14:17:20|12517.3|12502.3|12523.8|12508.8|12523.8|12508.8|12517.3|12502.3|6
1654525050000|2022-06-06 14:17:30|12523.4|12508.4|12523.4|12508.4|12523.4|12508.4|12523.4|12508.4|2
1654525060000|2022-06-06 14:17:40|12523.3|12508.3|12523.3|12508.3|12523.3|12508.3|12523.3|12508.3|8
1654525070000|2022-06-06 14:17:50|12523.7|12508.7|12524.4|12509.4|12524.4|12509.4|12523.7|12508.7|14
1654525080000|2022-06-06 14:18:00|12523.7|12508.7|12522.7|12507.7|12524.8|12509.8|12520.8|12505.8|37
1654525090000|2022-06-06 14:18:10|||||||||9
1654525100000|2022-06-06 14:18:20|12522.8|12507.8|12523.2|12508.2|12523.2|12508.2|12522.8|12507.8|0
1654525110000|2022-06-06 14:18:30|||||||||4
1654525120000|2022-06-06 14:18:40|12523.6|12508.6|12524.1|12509.1|12524.1|12509.1|12523.6|12508.6|13
1654525130000|2022-06-06 14:18:50|||||||||5
1654525140000|2022-06-06 14:19:00|12524.4|12509.4|12524.8|12509.8|12524.8|12509.8|12524.4|12509.4|13
1654525150000|2022-06-06 14:19:10|12525.5|12510.5|12525.1|12510.1|12525.9|12510.9|12525.1|12510.1|20
1654525160000|2022-06-06 14:19:20|||||||||5
1654525170000|2022-06-06 14:19:30|||||||||2
1654525180000|2022-06-06 14:19:40|12522.3|12507.3|12522.3|12507.3|12522.3|12507.3|12522.3|12507.3|11
1654525190000|2022-06-06 14:19:50|12522.2|12507.2|12522.2|12507.2|12522.2|12507.2|12522.2|12507.2|5
1654525200000|2022-06-06 14:20:00|||||||||2
1654525210000|2022-06-06 14:20:10|12522.4|12507.4|12522.4|12507.4|12522.4|12507.4|12522.4|12507.4|2
1654525220000|2022-06-06 14:20:20|12523.1|12508.1|12523.7|12508.7|12523.7|12508.7|12522.7|12507.7|18
1654525230000|2022-06-06 14:20:30|||||||||9
1654525240000|2022-06-06 14:20:40|||||||||6
1654525250000|2022-06-06 14:20:50|12524.2|12509.2|12523.2|12508.2|12524.4|12509.4|12522.6|12507.6|89
1654525260000|2022-06-06 14:21:00|||||||||6
1654525270000|2022-06-06 14:21:10|12523.6|12508.6|12523.6|12508.6|12523.6|12508.6|12523.6|12508.6|6
1654525280000|2022-06-06 14:21:20|||||||||1
1654525290000|2022-06-06 14:21:30|12522.8|12507.8|12520.6|12505.6|12522.8|12507.8|12520.6|12505.6|28
1654525300000|2022-06-06 14:21:40|12520.3|12505.3|12519.7|12504.7|12520.3|12505.3|12519.7|12504.7|17
1654525310000|2022-06-06 14:21:50|12519.4|12504.4|12509.6|12494.6|12520.2|12504.6|12509.6|12489.6|21
1654525320000|2022-06-06 14:22:00|12510|12495|12511.5|12496.5|12511.6|12496.6|12510|12495|6
1654525330000|2022-06-06 14:22:10|12511.8|12496.8|12511.8|12496.8|12511.8|12496.8|12511.8|12496.8|8
1654525340000|2022-06-06 14:22:20|12512.2|12497.2|12512.4|12497.4|12512.6|12497.6|12512.1|12497.1|4
1654525350000|2022-06-06 14:22:30|12512.7|12497.7|12512.7|12497.7|12514.3|12499.3|12512.7|12497.7|8
1654525360000|2022-06-06 14:22:40|12514.4|12499.4|12516.5|12501.5|12516.8|12501.8|12514.4|12499.4|8
1654525370000|2022-06-06 14:22:50|12516.4|12501.4|12512.5|12497.5|12516.4|12501.4|12512.5|12497.5|4
1654525380000|2022-06-06 14:23:00|12512.7|12497.7|12513.9|12498.9|12514.6|12499.6|12512.7|12497.7|1
1654525390000|2022-06-06 14:23:10|12514.1|12499.1|12514.3|12499.3|12514.6|12499.6|12514.1|12499.1|0
1654525400000|2022-06-06 14:23:20|12514.2|12499.2|12516.3|12501.3|12516.3|12501.3|12512.6|12497.6|2
1654525410000|2022-06-06 14:23:30|12515.5|12500.5|12516.1|12501.1|12518.6|12503.6|12515.5|12500.5|0
1654525420000|2022-06-06 14:23:40|12515.9|12500.9|12516.2|12501.2|12516.2|12501.2|12515.1|12500.1|1
1654525430000|2022-06-06 14:23:50|12516.7|12501.7|12517.4|12502.4|12517.4|12502.4|12516.5|12501.5|8
1654525440000|2022-06-06 14:24:00|12516.6|12501.6|12517.9|12502.9|12519.9|12504.9|12516.6|12501.6|3
1654525450000|2022-06-06 14:24:10|12514.8|12499.8|12515.7|12500.7|12519|12504|12513.4|12498.4|1
1654525460000|2022-06-06 14:24:20|12515.5|12500.5|12522.3|12497.3|12528.2|12501.1|12515.4|12490.7|11
1654525470000|2022-06-06 14:24:30|12522.4|12497.4|12517.3|12502.3|12522.9|12502.9|12516.9|12497.4|14
1654525480000|2022-06-06 14:24:40|12515.5|12500.5|12513.2|12498.2|12518.7|12501.8|12512.8|12493.3|3
1654525490000|2022-06-06 14:24:50|12513|12498|12512.7|12497.7|12513|12498|12512.6|12497.6|5
1654525500000|2022-06-06 14:25:00|12513.2|12498.2|12514.1|12499.1|12514.1|12499.1|12512.8|12497.8|0
1654525510000|2022-06-06 14:25:10|12514.4|12499.4|12518.3|12503.3|12518.3|12503.3|12514.2|12499.2|11
1654525520000|2022-06-06 14:25:20|12518.6|12503.6|12517.1|12502.1|12518.6|12503.6|12517.1|12502.1|11
1654525530000|2022-06-06 14:25:30|12516.9|12501.9|12515.7|12500.7|12518.2|12503.2|12515.5|12500.5|10
1654525540000|2022-06-06 14:25:40|12515.6|12500.6|12515.3|12500.3|12515.6|12500.6|12515.3|12500.3|0
1654525550000|2022-06-06 14:25:50|12515.4|12500.4|12515.6|12500.6|12515.7|12500.7|12515.4|12500.4|1
1654525560000|2022-06-06 14:26:00|12515.5|12500.5|12516.3|12501.3|12516.5|12501.5|12515.5|12500.5|4
1654525570000|2022-06-06 14:26:10|12516.5|12501.5|12516.1|12501.1|12516.5|12501.5|12516.1|12501.1|0
1654525580000|2022-06-06 14:26:20|12515.8|12500.8|12517|12502|12517|12502|12515.8|12500.8|1
1654525590000|2022-06-06 14:26:30|12516.9|12501.9|12516.9|12501.9|12516.9|12501.9|12516.9|12501.9|1
1654525610000|2022-06-06 14:26:50|12516.5|12501.5|12518.4|12503.4|12518.5|12503.5|12516.5|12501.5|3
1654525620000|2022-06-06 14:27:00|12518.2|12503.2|12525.7|12510.7|12525.7|12510.7|12518.2|12503.2|2
1654525630000|2022-06-06 14:27:10|12526.2|12511.2|12527|12512|12527.2|12512.2|12526.2|12511.2|2
1654525640000|2022-06-06 14:27:20|12526.7|12511.7|12522.9|12507.9|12526.9|12511.9|12522.7|12507.7|7
1654525650000|2022-06-06 14:27:30|12523.2|12508.2|12525|12510|12525|12510|12523.2|12508.2|1
1654525660000|2022-06-06 14:27:40|12525.4|12510.4|12526.7|12511.7|12526.7|12511.7|12525.4|12510.4|9
1654525670000|2022-06-06 14:27:50|12526.3|12511.3|12530.4|12515.4|12530.4|12515.4|12526.3|12511.3|1
1654525680000|2022-06-06 14:28:00|12531.3|12516.3|12532|12517|12532|12517|12530.9|12515.9|0
1654525690000|2022-06-06 14:28:10|12531.6|12516.6|12531.7|12516.7|12532.1|12517.1|12531.6|12516.6|15
1654525700000|2022-06-06 14:28:20|12531.6|12516.6|12531|12516|12532.3|12517.3|12531|12516|10
1654525710000|2022-06-06 14:28:30|12530.9|12515.9|12527.1|12512.1|12532.2|12517.2|12527.1|12512.1|21
1654525720000|2022-06-06 14:28:40|12527.2|12512.2|12533.4|12508.4|12533.4|12513|12527.2|12508.4|5
1654525730000|2022-06-06 14:28:50|12528.1|12513.1|12528.1|12513.1|12528.1|12513.1|12528.1|12513.1|0
1654525740000|2022-06-06 14:29:00|12528|12513|12527|12512|12534.9|12513|12525.8|12497.4|1
1654525750000|2022-06-06 14:29:10|12527.4|12512.4|12526.9|12501.9|12527.4|12512.4|12523.9|12501.7|5
1654525760000|2022-06-06 14:29:20|12521.5|12506.5|12523.6|12508.6|12528.1|12513.1|12521.5|12502.8|8
1654525770000|2022-06-06 14:29:30|12523.8|12508.8|12526.7|12511.7|12530.7|12511.7|12523.8|12505.7|8
1654525780000|2022-06-06 14:29:40|12526.6|12511.6|12526.9|12511.9|12527.1|12512.1|12526.6|12511.6|3
1654525790000|2022-06-06 14:29:50|12527.8|12512.8|12528|12513|12528.7|12513.7|12527.5|12512.5|4
1654525800000|2022-06-06 14:30:00|12527.5|12512.5|12527.4|12512.4|12527.6|12512.6|12525.2|12510.2|54
1654525810000|2022-06-06 14:30:10|12527.1|12512.1|12524.8|12509.8|12527.1|12512.1|12524.8|12509.8|9
1654525820000|2022-06-06 14:30:20|12524.6|12509.6|12524.6|12509.6|12525|12510|12524.6|12509.6|8
1654525830000|2022-06-06 14:30:30|12525|12510|12524.4|12509.4|12525|12510|12523.2|12508.2|16
1654525840000|2022-06-06 14:30:40|12525|12510|12525|12510|12525|12510|12525|12510|2
1654525850000|2022-06-06 14:30:50|12524.7|12509.7|12526.3|12511.3|12526.6|12511.6|12524.7|12509.7|3
1654525860000|2022-06-06 14:31:00|12527.2|12512.2|12528.9|12513.9|12528.9|12513.9|12527|12512|4
1654525870000|2022-06-06 14:31:10|12530|12515|12529.1|12514.1|12530|12515|12528.8|12513.8|7
1654525880000|2022-06-06 14:31:20|||||||||9
1654525890000|2022-06-06 14:31:30|12529.4|12514.4|12523.7|12508.7|12529.4|12514.4|12523|12508|12
1654525900000|2022-06-06 14:31:40|12523.5|12508.5|12524.3|12509.3|12524.5|12509.5|12523.3|12508.3|11
1654525910000|2022-06-06 14:31:50|12524|12509|12529.6|12514.6|12529.6|12514.6|12524|12509|13
1654525920000|2022-06-06 14:32:00|12529.5|12514.5|12531.1|12516.1|12531.1|12516.1|12529.1|12514.1|2
1654525930000|2022-06-06 14:32:10|12530.3|12515.3|12531.1|12516.1|12531.1|12516.1|12530.3|12515.3|1
1654525940000|2022-06-06 14:32:20|12530.7|12515.7|12531.1|12516.1|12531.1|12516.1|12529.8|12514.8|3
1654525950000|2022-06-06 14:32:30|12531.4|12516.4|12530.9|12515.9|12531.4|12516.4|12530.9|12515.9|0
1654525960000|2022-06-06 14:32:40|12531.4|12516.4|12531.4|12516.4|12531.9|12516.9|12531.4|12516.4|2
1654525970000|2022-06-06 14:32:50|12531.7|12516.7|12531.7|12516.7|12531.7|12516.7|12531.7|12516.7|1
1654525980000|2022-06-06 14:33:00|12531.5|12516.5|12537.6|12522.6|12537.6|12522.6|12531.5|12516.5|6
1654525990000|2022-06-06 14:33:10|12537.5|12522.5|12538|12523|12538|12523|12537.5|12522.5|0
1654526000000|2022-06-06 14:33:20|12537.7|12522.7|12540.1|12525.1|12540.1|12525.1|12537.7|12522.7|2
1654526010000|2022-06-06 14:33:30|12539.7|12524.7|12539.2|12524.2|12540.2|12525.2|12539.2|12524.2|5
1654526020000|2022-06-06 14:33:40|12540.4|12525.4|12542.4|12527.4|12542.4|12527.4|12540.4|12525.4|27
1654526030000|2022-06-06 14:33:50|12543.4|12528.4|12545.5|12530.5|12545.5|12530.5|12543.1|12528.1|7
1654526040000|2022-06-06 14:34:00|12545.8|12530.8|12547.4|12532.4|12547.4|12532.4|12545.8|12530.8|13
1654526050000|2022-06-06 14:34:10|12547.3|12532.3|12547.5|12532.5|12548.8|12533.8|12547.3|12532.3|6
1654526060000|2022-06-06 14:34:20|12547.3|12532.3|12547.1|12532.1|12547.5|12532.5|12546.7|12531.7|5
1654526070000|2022-06-06 14:34:30|12547.8|12532.8|12548.5|12533.5|12548.5|12533.5|12547.4|12532.4|2
1654526080000|2022-06-06 14:34:40|12547.6|12532.6|12547.6|12532.6|12547.9|12532.9|12547.2|12532.2|3
1654526090000|2022-06-06 14:34:50|12547.7|12532.7|12544.3|12529.3|12547.7|12532.7|12543.8|12528.8|8
1654526100000|2022-06-06 14:35:00|12543.8|12528.8|12543.5|12528.5|12543.8|12528.8|12543.5|12528.5|1
1654526110000|2022-06-06 14:35:10|12544.1|12529.1|12545.1|12530.1|12546|12531|12543.6|12528.6|3
1654526120000|2022-06-06 14:35:20|12545.2|12530.2|12545.2|12530.2|12545.2|12530.2|12545.2|12530.2|1
1654526130000|2022-06-06 14:35:30|12545.4|12530.4|12546.4|12531.4|12546.4|12531.4|12545.4|12530.4|0
1654526140000|2022-06-06 14:35:40|12546.9|12531.9|12546.9|12531.9|12546.9|12531.9|12546.9|12531.9|3
1654526160000|2022-06-06 14:36:00|12546.7|12531.7|12546.9|12531.9|12547.2|12532.2|12545.2|12530.2|3
1654526170000|2022-06-06 14:36:10|||||||||6
1654526180000|2022-06-06 14:36:20|12546.5|12531.5|12547.4|12532.4|12547.4|12532.4|12546.3|12531.3|4
1654526190000|2022-06-06 14:36:30|12547.5|12532.5|12548.3|12533.3|12548.3|12533.3|12547.3|12532.3|8
1654526200000|2022-06-06 14:36:40|12548.5|12533.5|12548.3|12533.3|12548.5|12533.5|12548.3|12533.3|1
1654526210000|2022-06-06 14:36:50|12548.2|12533.2|12548|12533|12548.2|12533.2|12548|12533|1
1654526220000|2022-06-06 14:37:00|12547.9|12532.9|12548.9|12533.9|12548.9|12533.9|12547.9|12532.9|6
1654526230000|2022-06-06 14:37:10|12548.6|12533.6|12551.1|12536.1|12551.1|12536.1|12548.6|12533.6|3
1654526240000|2022-06-06 14:37:20|12551|12536|12550.8|12535.8|12551|12536|12550.8|12535.8|2
1654526250000|2022-06-06 14:37:30|12550.6|12535.6|12551.1|12536.1|12551.1|12536.1|12550.4|12535.4|0
1654526260000|2022-06-06 14:37:40|12550.9|12535.9|12550.3|12535.3|12550.9|12535.9|12550.3|12535.3|2
1654526270000|2022-06-06 14:37:50|12550.1|12535.1|12548.5|12533.5|12550.1|12535.1|12547.6|12532.6|2
1654526280000|2022-06-06 14:38:00|12548.1|12533.1|12543.2|12528.2|12548.1|12533.1|12543.2|12528.2|17
1654526290000|2022-06-06 14:38:10|12544.5|12529.5|12547.4|12532.4|12547.4|12532.4|12544.5|12529.5|4
1654526300000|2022-06-06 14:38:20|12547|12532|12547|12532|12547|12532|12547|12532|1
1654526310000|2022-06-06 14:38:30|12546.7|12531.7|12548.7|12533.7|12548.7|12533.7|12546.7|12531.7|2
1654526320000|2022-06-06 14:38:40|12548.3|12533.3|12548.3|12533.3|12548.3|12533.3|12548.3|12533.3|1
1654526330000|2022-06-06 14:38:50|12548.6|12533.6|12550.1|12535.1|12550.2|12535.2|12548.6|12533.6|10
1654526340000|2022-06-06 14:39:00|12550.3|12535.3|12551.3|12536.3|12551.3|12536.3|12550|12535|9
1654526350000|2022-06-06 14:39:10|12550.9|12535.9|12551.4|12536.4|12551.4|12536.4|12550.9|12535.9|4
1654526360000|2022-06-06 14:39:20|||||||||1
1654526370000|2022-06-06 14:39:30|12551.8|12536.8|12554.6|12539.6|12554.8|12539.8|12551.8|12536.8|10
1654526380000|2022-06-06 14:39:40|12554.8|12539.8|12536.8|12521.8|12554.8|12539.8|12536.8|12506.1|4
1654526390000|2022-06-06 14:39:50|12536.3|12521.3|12542.2|12527.2|12543.2|12528.2|12536|12521|4
1654526400000|2022-06-06 14:40:00|12541.6|12526.6|12538.9|12523.9|12542.1|12527.1|12538.6|12523.6|1
1654526410000|2022-06-06 14:40:10|12538.8|12523.8|12538.9|12523.9|12539.2|12524.2|12538.8|12523.8|0
1654526420000|2022-06-06 14:40:20|12538.7|12523.7|12539.7|12524.7|12539.8|12524.8|12535|12520|21
1654526430000|2022-06-06 14:40:30|12539.5|12524.5|12545.4|12530.4|12545.4|12530.4|12539.5|12524.5|0
1654526440000|2022-06-06 14:40:40|12545.6|12530.6|12546.1|12531.1|12546.1|12531.1|12545.6|12530.6|1
1654526450000|2022-06-06 14:40:50|12546.6|12531.6|12547.1|12532.1|12547.1|12532.1|12546.6|12531.6|1
1654526460000|2022-06-06 14:41:00|12547.3|12532.3|12546.2|12521.2|12548.1|12533.1|12536.5|12517.9|15
1654526470000|2022-06-06 14:41:10|12541.8|12526.8|12542.2|12527.2|12542.3|12527.3|12541.8|12526.8|0
1654526480000|2022-06-06 14:41:20|12541.8|12526.8|12543.3|12528.3|12543.3|12528.3|12541.8|12526.8|1
1654526490000|2022-06-06 14:41:30|12543|12528|12543.8|12528.8|12543.8|12528.8|12543|12528|1
1654526500000|2022-06-06 14:41:40|12546|12531|12549.7|12534.7|12549.9|12534.9|12546|12531|8
1654526510000|2022-06-06 14:41:50|12551.4|12536.4|12551.4|12536.4|12551.5|12536.5|12551.4|12536.4|1
1654526520000|2022-06-06 14:42:00|12551.2|12536.2|12551.9|12536.9|12553.7|12538.7|12551.2|12536.2|12
1654526530000|2022-06-06 14:42:10|12551.7|12536.7|12548.5|12533.5|12551.7|12536.7|12547.8|12532.8|7
1654526540000|2022-06-06 14:42:20|12548|12533|12550.6|12535.6|12550.7|12535.7|12547.4|12532.4|11
1654526550000|2022-06-06 14:42:30|12550.7|12535.7|12550.6|12535.6|12550.9|12535.9|12550.6|12535.6|0
1654526560000|2022-06-06 14:42:40|||||||||1
1654526570000|2022-06-06 14:42:50|12550.5|12535.5|12550.5|12535.5|12550.5|12535.5|12550.5|12535.5|1
1654526580000|2022-06-06 14:43:00|12550.6|12535.6|12550.9|12535.9|12551.1|12536.1|12550.6|12535.6|1
1654526590000|2022-06-06 14:43:10|12550.8|12535.8|12546.4|12531.4|12550.8|12535.8|12545.7|12530.7|7
1654526600000|2022-06-06 14:43:20|12545.9|12530.9|12545.8|12530.8|12547|12532|12545.8|12530.8|4
1654526610000|2022-06-06 14:43:30|12547.4|12532.4|12548.2|12533.2|12548.2|12533.2|12547.4|12532.4|4
1654526620000|2022-06-06 14:43:40|12547.8|12532.8|12548.3|12533.3|12548.3|12533.3|12547.7|12532.7|4
1654526630000|2022-06-06 14:43:50|12548.1|12533.1|12549.7|12534.7|12549.7|12534.7|12548.1|12533.1|7
1654526640000|2022-06-06 14:44:00|12549.9|12534.9|12548.5|12533.5|12550.2|12535.2|12547.3|12532.3|11
1654526650000|2022-06-06 14:44:10|12549.2|12534.2|12550.7|12535.7|12550.7|12535.7|12549.2|12534.2|2
1654526660000|2022-06-06 14:44:20|12550|12535|12550.7|12535.7|12550.7|12535.7|12550|12535|2
1654526670000|2022-06-06 14:44:30|12550.8|12535.8|12551.2|12536.2|12551.2|12536.2|12550.7|12535.7|3
1654526680000|2022-06-06 14:44:40|12551.7|12536.7|12552.4|12537.4|12552.4|12537.4|12551.7|12536.7|6
1654526690000|2022-06-06 14:44:50|12552.5|12537.5|12552.5|12537.5|12552.5|12537.5|12552.5|12537.5|1
1654526700000|2022-06-06 14:45:00|12552.7|12537.7|12551.6|12536.6|12552.7|12537.7|12551.5|12536.5|13
1654526710000|2022-06-06 14:45:10|12551.9|12536.9|12552.1|12537.1|12552.1|12537.1|12551.9|12536.9|2
1654526720000|2022-06-06 14:45:20|12551.7|12536.7|12548.1|12533.1|12551.7|12536.7|12548.1|12533.1|3
1654526730000|2022-06-06 14:45:30|12548.2|12533.2|12548.2|12533.2|12549.2|12534.2|12548.2|12533.2|3
1654526740000|2022-06-06 14:45:40|12548|12533|12548|12533|12548|12533|12548|12533|1
1654526750000|2022-06-06 14:45:50|12547.4|12532.4|12547.9|12532.9|12548.4|12533.4|12547.4|12532.4|8
1654526760000|2022-06-06 14:46:00|||||||||1
1654526770000|2022-06-06 14:46:10|12547.5|12532.5|12547.5|12532.5|12547.5|12532.5|12547.5|12532.5|0
1654526780000|2022-06-06 14:46:20|12547.4|12532.4|12547.4|12532.4|12547.4|12532.4|12547.4|12532.4|1
1654526790000|2022-06-06 14:46:30|12547.5|12532.5|12550.7|12535.7|12550.7|12535.7|12547.5|12532.5|2
1654526800000|2022-06-06 14:46:40|12551.2|12536.2|12551.2|12536.2|12551.2|12536.2|12551.2|12536.2|2
1654526810000|2022-06-06 14:46:50|12550.9|12535.9|12551|12536|12551.6|12536.6|12550.9|12535.9|5
1654526820000|2022-06-06 14:47:00|12551.1|12536.1|12551.6|12536.6|12551.6|12536.6|12551|12536|3
1654526830000|2022-06-06 14:47:10|12551.9|12536.9|12551.2|12536.2|12551.9|12536.9|12551.2|12536.2|9
1654526840000|2022-06-06 14:47:20|12551.1|12536.1|12552.7|12537.7|12552.7|12537.7|12551.1|12536.1|3
1654526850000|2022-06-06 14:47:30|12552.9|12537.9|12550.6|12535.6|12552.9|12537.9|12550.6|12535.6|4
1654526860000|2022-06-06 14:47:40|12551.1|12536.1|12551.6|12536.6|12552.6|12537.6|12550.7|12535.7|5
1654526870000|2022-06-06 14:47:50|12551.4|12536.4|12551.3|12536.3|12551.5|12536.5|12551.1|12536.1|2
1654526880000|2022-06-06 14:48:00|12551.1|12536.1|12552.4|12537.4|12552.4|12537.4|12551|12536|3
1654526900000|2022-06-06 14:48:20|12552.3|12537.3|12552.4|12537.4|12552.4|12537.4|12551.7|12536.7|5
1654526910000|2022-06-06 14:48:30|12552.3|12537.3|12552.4|12537.4|12552.4|12537.4|12552.1|12537.1|0
1654526920000|2022-06-06 14:48:40|12551.9|12536.9|12535.2|12520.2|12552.1|12537.1|12535.2|12520.2|9
1654526930000|2022-06-06 14:48:50|12539.2|12524.2|12540.6|12525.6|12540.7|12525.7|12539.2|12524.2|7
1654526940000|2022-06-06 14:49:00|12541.3|12526.3|12540|12525|12541.3|12526.3|12536.6|12521.6|10
1654526950000|2022-06-06 14:49:10|12539.5|12524.5|12540.9|12525.9|12540.9|12525.9|12539.5|12524.5|1
1654526960000|2022-06-06 14:49:20|||||||||1
1654526970000|2022-06-06 14:49:30|12540.8|12525.8|12539.4|12524.4|12541.9|12526.9|12537.5|12522.5|8
1654526980000|2022-06-06 14:49:40|12539.7|12524.7|12538.9|12523.9|12539.7|12524.7|12538|12523|9
1654526990000|2022-06-06 14:49:50|12539|12524|12541.2|12526.2|12541.4|12526.4|12539|12524|2
1654527000000|2022-06-06 14:50:00|12540.9|12525.9|12542.3|12527.3|12542.3|12527.3|12540.7|12525.7|1
1654527010000|2022-06-06 14:50:10|12542.4|12527.4|12542.9|12527.9|12542.9|12527.9|12542.4|12527.4|0
1654527020000|2022-06-06 14:50:20|12543.3|12528.3|12545.4|12530.4|12545.4|12530.4|12543.3|12528.3|1
1654527030000|2022-06-06 14:50:30|12545.7|12530.7|12546|12531|12546|12531|12545.6|12530.6|0
1654527040000|2022-06-06 14:50:40|||||||||1
1654527050000|2022-06-06 14:50:50|12545.8|12530.8|12546.2|12531.2|12546.2|12531.2|12545.5|12530.5|3
1654527060000|2022-06-06 14:51:00|12546.7|12531.7|12544.9|12529.9|12546.7|12531.7|12543.9|12528.9|6
1654527080000|2022-06-06 14:51:20|12544.8|12529.8|12546.4|12531.4|12546.4|12531.4|12544.8|12529.8|7
1654527090000|2022-06-06 14:51:30|12546.7|12531.7|12547.4|12532.4|12547.4|12532.4|12546.3|12531.3|6
1654527100000|2022-06-06 14:51:40|12547.8|12532.8|12547.8|12532.8|12547.8|12532.8|12547.8|12532.8|0
1654527110000|2022-06-06 14:51:50|12547.7|12532.7|12548.9|12533.9|12548.9|12533.9|12547.7|12532.7|1
1654527120000|2022-06-06 14:52:00|12548.5|12533.5|12548.6|12533.6|12548.6|12533.6|12548.3|12533.3|0
1654527130000|2022-06-06 14:52:10|12549.1|12534.1|12547.3|12532.3|12549.1|12534.1|12547|12532|5
1654527140000|2022-06-06 14:52:20|12547.2|12532.2|12546.4|12531.4|12547.6|12532.6|12545.7|12530.7|4
1654527160000|2022-06-06 14:52:40|||||||||3
1654527170000|2022-06-06 14:52:50|12546.3|12531.3|12546.7|12531.7|12546.7|12531.7|12546.3|12531.3|6
1654527180000|2022-06-06 14:53:00|12546.5|12531.5|12544.4|12529.4|12547.5|12532.5|12544.4|12529.4|17
1654527190000|2022-06-06 14:53:10|12544.3|12529.3|12543.2|12528.2|12544.3|12529.3|12542.1|12527.1|3
1654527200000|2022-06-06 14:53:20|12543.1|12528.1|12543|12528|12543.2|12528.2|12543|12528|3
1654527210000|2022-06-06 14:53:30|12543.3|12528.3|12538.8|12523.8|12543.3|12528.3|12538.8|12523.8|18
1654527220000|2022-06-06 14:53:40|12537.4|12522.4|12527.3|12512.3|12537.4|12522.4|12527.3|12512.3|12
1654527230000|2022-06-06 14:53:50|12527.2|12512.2|12532.2|12517.2|12533.6|12518.6|12526.8|12511.8|4
1654527240000|2022-06-06 14:54:00|12532.1|12517.1|12532|12517|12532.1|12517.1|12532|12517|1
1654527250000|2022-06-06 14:54:10|12531.3|12516.3|12528.2|12513.2|12531.8|12516.8|12528.2|12513.2|10
1654527260000|2022-06-06 14:54:20|12527.8|12512.8|12526.9|12511.9|12528|12513|12523.9|12508.9|8
1654527270000|2022-06-06 14:54:30|12525.8|12510.8|12527.2|12512.2|12527.3|12512.3|12525.8|12510.8|1
1654527280000|2022-06-06 14:54:40|||||||||1
1654527290000|2022-06-06 14:54:50|12527|12512|12534.1|12519.1|12534.5|12519.5|12527|12512|3
1654527300000|2022-06-06 14:55:00|12533.6|12518.6|12533.1|12518.1|12533.6|12518.6|12532.9|12517.9|6
1654527310000|2022-06-06 14:55:10|12533|12518|12533|12518|12533|12518|12533|12518|0
1654527320000|2022-06-06 14:55:20|12532.9|12517.9|12532.6|12517.6|12532.9|12517.9|12532.1|12517.1|1
1654527330000|2022-06-06 14:55:30|12533.7|12518.7|12533.8|12518.8|12533.8|12518.8|12533.4|12518.4|3
1654527340000|2022-06-06 14:55:40|12534.3|12519.3|12534.7|12519.7|12534.9|12519.9|12534.3|12519.3|5
1654527350000|2022-06-06 14:55:50|12534.9|12519.9|12536.5|12521.5|12536.5|12521.5|12534.9|12519.9|1
1654527360000|2022-06-06 14:56:00|12536.9|12521.9|12539|12524|12539|12524|12536.9|12521.9|1
1654527370000|2022-06-06 14:56:10|12539.3|12524.3|12539.3|12524.3|12539.3|12524.3|12539.3|12524.3|2
1654527380000|2022-06-06 14:56:20|12539|12524|12539|12524|12539|12524|12539|12524|2
1654527390000|2022-06-06 14:56:30|12538|12523|12538.5|12523.5|12538.5|12523.5|12538|12523|4
1654527410000|2022-06-06 14:56:50|12538.3|12523.3|12538.5|12523.5|12539|12524|12538.3|12523.3|1
1654527420000|2022-06-06 14:57:00|12538.9|12523.9|12538.8|12523.8|12538.9|12523.9|12538.8|12523.8|0
1654527430000|2022-06-06 14:57:10|||||||||4
1654527440000|2022-06-06 14:57:20|12539|12524|12539|12524|12539|12524|12539|12524|1
1654527450000|2022-06-06 14:57:30|12538.9|12523.9|12537.2|12522.2|12539.6|12524.6|12537.2|12522.2|7
1654527460000|2022-06-06 14:57:40|12536|12521|12535.8|12520.8|12536|12521|12535.5|12520.5|0
1654527470000|2022-06-06 14:57:50|12536.9|12521.9|12536.9|12521.9|12536.9|12521.9|12536.9|12521.9|9
1654527480000|2022-06-06 14:58:00|12537.2|12522.2|12542.1|12527.1|12542.4|12527.4|12537.2|12522.2|6
1654527490000|2022-06-06 14:58:10|12542.4|12527.4|12542.6|12527.6|12542.6|12527.6|12542.3|12527.3|3
1654527500000|2022-06-06 14:58:20|12542.4|12527.4|12542.4|12527.4|12542.4|12527.4|12542.4|12527.4|1
1654527510000|2022-06-06 14:58:30|12542.3|12527.3|12539.7|12524.7|12542.7|12527.7|12538.4|12523.4|3
1654527520000|2022-06-06 14:58:40|12539.9|12524.9|12540|12525|12540|12525|12539.5|12524.5|1
1654527530000|2022-06-06 14:58:50|12539.9|12524.9|12539.9|12524.9|12539.9|12524.9|12539.9|12524.9|3
1654527540000|2022-06-06 14:59:00|12540.6|12525.6|12540.8|12525.8|12541.3|12526.3|12540.3|12525.3|1
1654527550000|2022-06-06 14:59:10|12540.9|12525.9|12542.5|12527.5|12542.5|12527.5|12540.9|12525.9|4
1654527560000|2022-06-06 14:59:20|12542.8|12527.8|12540|12525|12542.8|12527.8|12539.6|12524.6|12
1654527570000|2022-06-06 14:59:30|12540.4|12525.4|12534.8|12519.8|12540.4|12525.4|12534.5|12519.5|10
1654527580000|2022-06-06 14:59:40|12535.2|12520.2|12535.8|12520.8|12535.8|12520.8|12534.7|12519.7|4
1654527590000|2022-06-06 14:59:50|12536|12521|12530.9|12515.9|12536|12521|12530.9|12515.9|1
1654527610000|2022-06-06 15:00:10|12531.3|12516.3|12531.5|12516.5|12531.5|12516.5|12531.3|12516.3|2
1654527620000|2022-06-06 15:00:20|12531.1|12516.1|12531.1|12516.1|12531.1|12516.1|12530.8|12515.8|7
1654527630000|2022-06-06 15:00:30|12530.4|12515.4|12530.4|12515.4|12530.4|12515.4|12530.4|12515.4|0
1654527640000|2022-06-06 15:00:40|12530|12515|12530.4|12515.4|12530.4|12515.4|12530|12515|5
1654527650000|2022-06-06 15:00:50|||||||||3
1654527660000|2022-06-06 15:01:00|12530.7|12515.7|12530.2|12515.2|12531.1|12516.1|12530.2|12515.2|5
1654527670000|2022-06-06 15:01:10|||||||||4
1654527680000|2022-06-06 15:01:20|12530.5|12515.5|12532|12517|12532|12517|12530.5|12515.5|3
1654527690000|2022-06-06 15:01:30|12532.2|12517.2|12508.5|12493.5|12532.2|12517.2|12508.5|12493.5|9
1654527700000|2022-06-06 15:01:40|12509|12494|12511.4|12496.4|12511.4|12496.4|12505.2|12490.2|5
1654527710000|2022-06-06 15:01:50|12511.6|12496.6|12512.8|12497.8|12512.8|12497.8|12511.6|12496.6|9
1654527720000|2022-06-06 15:02:00|12512.9|12497.9|12515.9|12500.9|12515.9|12500.9|12512.9|12497.9|5
1654527730000|2022-06-06 15:02:10|12515.4|12500.4|12513.8|12498.8|12515.9|12500.9|12513.8|12498.8|7
1654527740000|2022-06-06 15:02:20|12514.4|12499.4|12514|12499|12514.4|12499.4|12513.5|12498.5|4
1654527750000|2022-06-06 15:02:30|12509.5|12494.5|12508.9|12493.9|12509.5|12494.5|12508.9|12493.9|1
1654527760000|2022-06-06 15:02:40|12508.5|12493.5|12492|12477|12508.5|12493.5|12488.1|12463.6|16
1654527770000|2022-06-06 15:02:50|12492.6|12477.6|12506.7|12491.7|12506.7|12491.7|12492.6|12477.6|9
1654527780000|2022-06-06 15:03:00|12506.1|12491.1|12505|12490|12506.1|12491.1|12504.7|12489.7|14
1654527790000|2022-06-06 15:03:10|12505.8|12490.8|12512.9|12497.9|12512.9|12497.9|12505.8|12490.8|5
1654527800000|2022-06-06 15:03:20|12513.1|12498.1|12514.7|12499.7|12514.7|12499.7|12513.1|12498.1|0
1654527810000|2022-06-06 15:03:30|12514.6|12499.6|12511.3|12496.3|12515.2|12500.2|12511.3|12496.3|5
1654527820000|2022-06-06 15:03:40|12511.1|12496.1|12511.9|12496.9|12511.9|12496.9|12510.9|12495.9|5
1654527830000|2022-06-06 15:03:50|12511.7|12496.7|12511.9|12496.9|12511.9|12496.9|12509.7|12494.7|3
1654527840000|2022-06-06 15:04:00|12512.4|12497.4|12512.4|12497.4|12512.4|12497.4|12511.7|12496.7|1
1654527850000|2022-06-06 15:04:10|12512.3|12497.3|12511.9|12496.9|12512.7|12497.7|12511.9|12496.9|4
1654527860000|2022-06-06 15:04:20|12511.8|12496.8|12511.4|12496.4|12512.1|12497.1|12511.4|12496.4|9
1654527870000|2022-06-06 15:04:30|12511.5|12496.5|12514.3|12499.3|12514.4|12499.4|12511.5|12496.5|1
1654527880000|2022-06-06 15:04:40|12507.7|12492.7|12505.8|12490.8|12509.8|12494.8|12505.8|12490.8|3
1654527890000|2022-06-06 15:04:50|12506.3|12491.3|12506.3|12491.3|12506.3|12491.3|12506.3|12491.3|2
1654527900000|2022-06-06 15:05:00|12506.4|12491.4|12511|12496|12511|12496|12506.4|12491.4|12
1654527910000|2022-06-06 15:05:10|12512.9|12497.9|12514.9|12499.9|12514.9|12499.9|12512.9|12497.9|1
1654527920000|2022-06-06 15:05:20|12514.4|12499.4|12508.8|12493.8|12514.4|12499.4|12508.3|12493.3|3
1654527930000|2022-06-06 15:05:30|12509.3|12494.3|12508.9|12493.9|12509.3|12494.3|12508.8|12493.8|5
1654527940000|2022-06-06 15:05:40|12510.1|12495.1|12511.4|12496.4|12513.4|12498.4|12510.1|12495.1|1
1654527950000|2022-06-06 15:05:50|12511.3|12496.3|12511.9|12496.9|12513.4|12498.4|12510.4|12495.4|1
1654527960000|2022-06-06 15:06:00|12511.5|12496.5|12516.6|12501.6|12516.6|12501.6|12511.5|12496.5|3
1654527970000|2022-06-06 15:06:10|12515.4|12500.4|12514.4|12499.4|12515.4|12500.4|12513.9|12498.9|2
1654527980000|2022-06-06 15:06:20|12513.9|12498.9|12514.4|12499.4|12514.4|12499.4|12513.9|12498.9|8
1654527990000|2022-06-06 15:06:30|12514.2|12499.2|12507.9|12492.9|12516.9|12501.9|12507.9|12492.9|16
1654528000000|2022-06-06 15:06:40|12507.6|12492.6|12505|12490|12507.6|12492.6|12505|12490|3
1654528010000|2022-06-06 15:06:50|12506.5|12491.5|12506.5|12491.5|12506.5|12491.5|12506.5|12491.5|1
1654528020000|2022-06-06 15:07:00|12505.4|12490.4|12509.5|12494.5|12512.1|12497.1|12503.9|12488.9|14
1654528030000|2022-06-06 15:07:10|12510.6|12495.6|12510.3|12495.3|12510.6|12495.6|12510.3|12495.3|1
1654528040000|2022-06-06 15:07:20|12512.1|12497.1|12511.4|12496.4|12512.1|12497.1|12511.4|12496.4|3
1654528050000|2022-06-06 15:07:30|||||||||3
1654528060000|2022-06-06 15:07:40|12511.7|12496.7|12511.3|12496.3|12511.7|12496.7|12511.1|12496.1|4
1654528070000|2022-06-06 15:07:50|12511.6|12496.6|12507.6|12492.6|12511.6|12496.6|12507.6|12492.6|8
1654528080000|2022-06-06 15:08:00|12507.7|12492.7|12503.4|12488.4|12508.1|12493.1|12503.1|12488.1|2
1654528090000|2022-06-06 15:08:10|12502.9|12487.9|12501.9|12486.9|12502.9|12487.9|12498.8|12483.8|5
1654528100000|2022-06-06 15:08:20|12501.4|12486.4|12500.4|12485.4|12501.4|12486.4|12500.4|12485.4|2
1654528110000|2022-06-06 15:08:30|12500.8|12485.8|12500.8|12485.8|12500.8|12485.8|12500.8|12485.8|0
1654528120000|2022-06-06 15:08:40|12501.4|12486.4|12500.9|12485.9|12501.5|12486.5|12500.9|12485.9|6
1654528130000|2022-06-06 15:08:50|12504.6|12489.6|12504.2|12489.2|12507.2|12492.2|12504.2|12489.2|2
1654528140000|2022-06-06 15:09:00|12504.6|12489.6|12505.8|12490.8|12505.8|12490.8|12504.6|12489.6|2
1654528150000|2022-06-06 15:09:10|12506.1|12491.1|12506.9|12491.9|12506.9|12491.9|12506.1|12491.1|3
1654528160000|2022-06-06 15:09:20|12503|12488|12499.1|12484.1|12504.7|12489.1|12498.7|12479.7|19
1654528170000|2022-06-06 15:09:30|12498|12483|12497.6|12482.6|12498.3|12483.3|12497.6|12482.6|6
1654528180000|2022-06-06 15:09:40|12495.3|12480.3|12491.5|12476.5|12495.8|12480.8|12491.5|12476.5|15
1654528200000|2022-06-06 15:10:00|12491.4|12476.4|12491.2|12476.2|12492.2|12477.2|12489.7|12474.7|3
1654528210000|2022-06-06 15:10:10|12496.2|12481.2|12498.4|12483.4|12498.4|12483.4|12496.2|12481.2|7
1654528220000|2022-06-06 15:10:20|12499.1|12484.1|12499.5|12484.5|12499.5|12484.5|12499.1|12484.1|1
1654528230000|2022-06-06 15:10:30|12499.1|12484.1|12499.9|12484.9|12500.3|12485.3|12499|12484|8
1654528240000|2022-06-06 15:10:40|12499.2|12484.2|12498.6|12483.6|12499.4|12484.4|12498.5|12483.5|11
1654528250000|2022-06-06 15:10:50|12498.3|12483.3|12497.8|12482.8|12498.3|12483.3|12497.8|12482.8|2
1654528260000|2022-06-06 15:11:00|12497.6|12482.6|12500.4|12485.4|12500.4|12485.4|12497.2|12482.2|2
1654528270000|2022-06-06 15:11:10|12501.1|12486.1|12501.1|12486.1|12501.1|12486.1|12499.6|12484.6|1
1654528280000|2022-06-06 15:11:20|12501|12486|12507.2|12492.2|12507.2|12492.2|12501|12486|10
1654528290000|2022-06-06 15:11:30|12508.1|12493.1|12507.6|12492.6|12520.6|12493.5|12507.1|12482.3|5
1654528300000|2022-06-06 15:11:40|12509.1|12494.1|12505.7|12490.7|12511|12496|12505.7|12490.7|5
1654528310000|2022-06-06 15:11:50|12511|12486|12510.7|12495.7|12511.5|12495.7|12509.7|12486|4
1654528320000|2022-06-06 15:12:00|12510.6|12495.6|12510.2|12495.2|12510.6|12495.6|12509.3|12494.3|3
1654528330000|2022-06-06 15:12:10|12510.7|12495.7|12513.2|12498.2|12513.2|12498.2|12510.6|12495.6|13
1654528340000|2022-06-06 15:12:20|12513.6|12498.6|12520.2|12505.2|12520.2|12505.2|12513.6|12498.6|17
1654528350000|2022-06-06 15:12:30|12520.6|12505.6|12522.3|12497.3|12523|12505.6|12518.4|12497.3|4
1654528360000|2022-06-06 15:12:40|12516.8|12501.8|12517.8|12502.8|12522.7|12502.8|12515|12497.3|2
1654528370000|2022-06-06 15:12:50|12517.4|12502.4|12523.6|12498.6|12530.1|12502.5|12517.4|12492.1|5
1654528380000|2022-06-06 15:13:00|12523.2|12498.2|12518.3|12503.3|12523.8|12503.3|12516.4|12497.1|2
1654528390000|2022-06-06 15:13:10|12517.3|12502.3|12516.9|12501.9|12517.3|12502.3|12516.1|12501.1|3
1654528400000|2022-06-06 15:13:20|12516.6|12501.6|12516.6|12501.6|12516.6|12501.6|12516.6|12501.6|0
1654528410000|2022-06-06 15:13:30|12516.1|12501.1|12517.1|12502.1|12517.3|12502.3|12516.1|12501.1|2
1654528420000|2022-06-06 15:13:40|12517.3|12502.3|12517.9|12502.9|12517.9|12502.9|12517.3|12502.3|0
1654528430000|2022-06-06 15:13:50|12518|12503|12517.4|12502.4|12518.6|12503.6|12515.6|12500.6|6
1654528440000|2022-06-06 15:14:00|12517.7|12502.7|12515.9|12500.9|12518.1|12503.1|12515.9|12500.9|1
1654528450000|2022-06-06 15:14:10|12515.7|12500.7|12507|12492|12515.7|12500.7|12500.6|12485.6|7
1654528460000|2022-06-06 15:14:20|12506.8|12491.8|12504.2|12489.2|12506.8|12491.8|12499.6|12484.6|3
1654528470000|2022-06-06 15:14:30|12507.6|12492.6|12516.9|12491.9|12516.9|12498.7|12507.6|12490.1|9
1654528480000|2022-06-06 15:14:40|12508.8|12483.8|12508.8|12483.8|12508.8|12483.8|12508.8|12483.8|0
1654528490000|2022-06-06 15:14:50|12510.6|12485.6|12506.8|12491.8|12510.6|12491.8|12506.8|12485.6|1
1654528500000|2022-06-06 15:15:00|12507.8|12492.8|12508.9|12493.9|12508.9|12493.9|12507.8|12492.8|0
1654528510000|2022-06-06 15:15:10|12510.2|12495.2|12512|12497|12512|12497|12510|12495|3
1654528520000|2022-06-06 15:15:20|12510.5|12495.5|12507.1|12492.1|12511.4|12496.4|12506.7|12491.7|4
1654528530000|2022-06-06 15:15:30|12505.7|12490.7|12506.6|12491.6|12506.6|12491.6|12504.8|12489.8|2
1654528540000|2022-06-06 15:15:40|12506.8|12491.8|12507.4|12492.4|12507.6|12492.6|12506.8|12491.8|3
1654528550000|2022-06-06 15:15:50|12507.5|12492.5|12505.6|12490.6|12507.5|12492.5|12504.9|12489.9|4
1654528560000|2022-06-06 15:16:00|12506|12491|12506|12491|12506|12491|12506|12491|3
1654528570000|2022-06-06 15:16:10|12500.7|12485.7|12499.8|12484.8|12501.2|12486.2|12498.9|12483.9|9
1654528580000|2022-06-06 15:16:20|12500.8|12485.8|12500|12485|12506.3|12487|12500|12481.2|10
1654528590000|2022-06-06 15:16:30|12500.1|12485.1|12500.6|12485.6|12500.7|12485.7|12500.1|12485.1|6
1654528600000|2022-06-06 15:16:40|12500.7|12485.7|12499|12484|12500.7|12485.7|12499|12484|6
1654528620000|2022-06-06 15:17:00|12498.1|12483.1|12487.2|12472.2|12498.3|12483.3|12485.1|12470.1|11
1654528630000|2022-06-06 15:17:10|12486.9|12471.9|12487.2|12472.2|12487.4|12472.4|12486.9|12471.9|3
1654528640000|2022-06-06 15:17:20|12487.4|12472.4|12494.9|12469.9|12501.2|12476.4|12487.4|12463.7|4
1654528650000|2022-06-06 15:17:30|12489.6|12474.6|12488.9|12473.9|12489.8|12474.8|12487.6|12472.6|2
1654528660000|2022-06-06 15:17:40|12488.5|12473.5|12494.9|12479.9|12496.8|12479.9|12488.5|12471.8|4
1654528670000|2022-06-06 15:17:50|12495|12480|12499.2|12474.2|12499.2|12483|12493.9|12473.7|6
1654528680000|2022-06-06 15:18:00|12498.7|12473.7|12495.4|12480.4|12498.7|12480.4|12492.5|12473.7|4
1654528690000|2022-06-06 15:18:10|12495.6|12480.6|12500.8|12485.8|12500.8|12485.8|12495.6|12480.6|3
1654528700000|2022-06-06 15:18:20|12500.7|12485.7|12500.7|12485.7|12500.7|12485.7|12500.7|12485.7|1
1654528710000|2022-06-06 15:18:30|12500.5|12485.5|12500.9|12485.9|12500.9|12485.9|12500.5|12485.5|0
1654528720000|2022-06-06 15:18:40|||||||||1
1654528730000|2022-06-06 15:18:50|12500.8|12485.8|12501.8|12486.8|12501.8|12486.8|12500.8|12485.8|7
1654528740000|2022-06-06 15:19:00|12500|12485|12494.5|12479.5|12500|12485|12494.5|12479.5|8
1654528750000|2022-06-06 15:19:10|12494|12479|12493.7|12478.7|12494|12479|12493.5|12478.5|11
1654528760000|2022-06-06 15:19:20|12494|12479|12501.7|12476.7|12501.7|12480.2|12494|12475.5|3
1654528770000|2022-06-06 15:19:30|12495.9|12480.9|12498.3|12483.3|12502.9|12483.3|12495.5|12476.8|3
1654528790000|2022-06-06 15:19:50|12498.2|12483.2|12489.3|12474.3|12498.5|12483.5|12489.3|12474.3|6
1654528800000|2022-06-06 15:20:00|12489.2|12474.2|12487.1|12472.1|12489.2|12474.2|12484.9|12469.9|4
1654528810000|2022-06-06 15:20:10|12503.9|12466.4|12491|12476|12503.9|12476.4|12491|12466|9
1654528820000|2022-06-06 15:20:20|12491.2|12476.2|12489.7|12474.7|12491.2|12476.2|12489.7|12474.7|1
1654528830000|2022-06-06 15:20:30|12490|12475|12498.3|12473.3|12498.3|12476.2|12490|12473.1|2
1654528840000|2022-06-06 15:20:40|12498.4|12473.4|12494|12479|12499.6|12479.4|12494|12473.4|0
1654528850000|2022-06-06 15:20:50|12493.9|12478.9|12493.9|12478.9|12493.9|12478.9|12493.9|12478.9|1
1654528860000|2022-06-06 15:21:00|12494.3|12479.3|12491.4|12476.4|12494.3|12479.3|12491.4|12476.4|11
1654528870000|2022-06-06 15:21:10|12492.1|12477.1|12491.9|12476.9|12492.1|12477.1|12491.9|12476.9|0
1654528880000|2022-06-06 15:21:20|||||||||1
1654528890000|2022-06-06 15:21:30|12490.4|12475.4|12489.3|12474.3|12490.4|12475.4|12488.6|12473.6|4
1654528900000|2022-06-06 15:21:40|12488.6|12473.6|12486.5|12471.5|12488.6|12473.6|12486.5|12471.5|4
1654528910000|2022-06-06 15:21:50|12487.9|12472.9|12487.9|12472.9|12487.9|12472.9|12487.9|12472.9|3
1654528920000|2022-06-06 15:22:00|12487.8|12472.8|12487.8|12472.8|12487.8|12472.8|12487.8|12472.8|1
1654528930000|2022-06-06 15:22:10|12487.4|12472.4|12484.4|12469.4|12487.8|12472.8|12484.4|12469.4|7
1654528940000|2022-06-06 15:22:20|12484.7|12469.7|12483.2|12468.2|12484.9|12469.9|12483.2|12468.2|23
1654528960000|2022-06-06 15:22:40|12483.7|12468.7|12484.2|12469.2|12484.2|12469.2|12483.7|12468.7|8
1654528970000|2022-06-06 15:22:50|||||||||5
1654528980000|2022-06-06 15:23:00|12484|12469|12487.6|12472.6|12487.6|12472.6|12484|12469|30
1654528990000|2022-06-06 15:23:10|12486.9|12471.9|12489.2|12474.2|12494.6|12475.2|12486.9|12469.6|7
1654529000000|2022-06-06 15:23:20|12490.7|12475.7|12490.9|12475.9|12490.9|12475.9|12490.7|12475.7|3
1654529010000|2022-06-06 15:23:30|12491.5|12476.5|12489.7|12474.7|12491.8|12476.8|12489.7|12474.7|6
1654529020000|2022-06-06 15:23:40|12490|12475|12489.1|12474.1|12490|12475|12489.1|12474.1|8
1654529030000|2022-06-06 15:23:50|12488.8|12473.8|12489.1|12474.1|12489.1|12474.1|12488.8|12473.8|1
1654529040000|2022-06-06 15:24:00|12489.5|12474.5|12489.5|12474.5|12489.5|12474.5|12489.5|12474.5|2
1654529050000|2022-06-06 15:24:10|12489.9|12474.9|12489.9|12474.9|12489.9|12474.9|12489.9|12474.9|1
1654529060000|2022-06-06 15:24:20|12490.1|12475.1|12483.4|12468.4|12490.1|12475.1|12483.1|12468.1|18
1654529070000|2022-06-06 15:24:30|12483.8|12468.8|12466|12451|12483.8|12468.8|12466|12451|3
1654529080000|2022-06-06 15:24:40|12465.9|12450.9|12471.2|12456.2|12472.3|12457.3|12465|12450|4
1654529090000|2022-06-06 15:24:50|12467.5|12452.5|12466.5|12451.5|12467.5|12452.5|12466.5|12451.5|2
1654529100000|2022-06-06 15:25:00|12467.6|12452.6|12471.2|12456.2|12471.2|12456.2|12467.6|12452.6|7
1654529110000|2022-06-06 15:25:10|12471.7|12456.7|12474.8|12459.8|12474.8|12459.8|12471.7|12456.7|1
1654529120000|2022-06-06 15:25:20|12476.3|12461.3|12476.9|12461.9|12476.9|12461.9|12476.3|12461.3|1
1654529130000|2022-06-06 15:25:30|12477|12462|12475.3|12460.3|12479.1|12464.1|12475.3|12460.3|7
1654529140000|2022-06-06 15:25:40|12475.5|12460.5|12476.4|12461.4|12476.4|12461.4|12474.5|12459.5|2
1654529150000|2022-06-06 15:25:50|12476.8|12461.8|12477.4|12462.4|12483.1|12462.4|12476.8|12457.8|5
1654529160000|2022-06-06 15:26:00|12476.5|12461.5|12476.5|12461.5|12476.5|12461.5|12476.5|12461.5|0
1654529170000|2022-06-06 15:26:10|12476.4|12461.4|12476.4|12461.4|12476.4|12461.4|12476.4|12461.4|1
1654529180000|2022-06-06 15:26:20|12476|12461|12472.1|12457.1|12476|12461|12472.1|12457.1|5
1654529190000|2022-06-06 15:26:30|12473.5|12458.5|12473.5|12458.5|12473.5|12458.5|12473.5|12458.5|1
1654529200000|2022-06-06 15:26:40|12473.9|12458.9|12473.5|12458.5|12473.9|12458.9|12473.5|12458.5|4
1654529210000|2022-06-06 15:26:50|12475.7|12460.7|12472.3|12457.3|12475.7|12460.7|12472.3|12457.3|3
1654529220000|2022-06-06 15:27:00|12471.8|12456.8|12471.2|12456.2|12471.9|12456.9|12470.3|12455.3|33
1654529230000|2022-06-06 15:27:10|12470.8|12455.8|12472.5|12457.5|12472.5|12457.5|12470.8|12455.8|5
1654529240000|2022-06-06 15:27:20|12473|12458|12477.8|12452.8|12484.6|12458.4|12472.3|12447.1|3
1654529250000|2022-06-06 15:27:30|12472|12457|12472|12457|12472|12457|12472|12457|1
1654529260000|2022-06-06 15:27:40|12486.8|12449.3|12481.5|12456.5|12486.8|12456.5|12478.4|12449.3|1
1654529270000|2022-06-06 15:27:50|12476|12461|12479.1|12464.1|12483.5|12464.1|12476|12458.5|3
1654529280000|2022-06-06 15:28:00|12483.8|12458.8|12478.8|12463.8|12483.8|12463.8|12477.7|12458.5|3
1654529290000|2022-06-06 15:28:10|12479.3|12464.3|12480.3|12465.3|12480.3|12465.3|12479.3|12464.3|0
1654529300000|2022-06-06 15:28:20|12481.7|12466.7|12481.7|12466.7|12481.7|12466.7|12481.7|12466.7|1
1654529310000|2022-06-06 15:28:30|12482|12467|12482.6|12467.6|12482.6|12467.6|12482|12467|0
1654529320000|2022-06-06 15:28:40|12482.7|12467.7|12484.7|12469.7|12485|12470|12482.7|12467.7|4
1654529330000|2022-06-06 15:28:50|12484.5|12469.5|12484.8|12469.8|12484.8|12469.8|12484.5|12469.5|3
1654529340000|2022-06-06 15:29:00|12484|12469|12482.6|12467.6|12484|12469|12480.4|12465.4|21
1654529350000|2022-06-06 15:29:10|12480.9|12465.9|12480.7|12465.7|12480.9|12465.9|12480.7|12465.7|1
1654529360000|2022-06-06 15:29:20|12480.6|12465.6|12477.7|12462.7|12480.8|12465.8|12477.7|12462.7|7
1654529370000|2022-06-06 15:29:30|12477.5|12462.5|12483.4|12468.4|12483.4|12468.4|12477.5|12462.5|5
1654529380000|2022-06-06 15:29:40|12483.8|12468.8|12484.8|12469.8|12484.8|12469.8|12483.8|12468.8|1
1654529390000|2022-06-06 15:29:50|12485.1|12470.1|12484|12469|12485.1|12470.1|12483.9|12468.9|3
1654529400000|2022-06-06 15:30:00|12483.9|12468.9|12480.5|12465.5|12483.9|12468.9|12480.5|12465.5|4
1654529410000|2022-06-06 15:30:10|||||||||3
1654529420000|2022-06-06 15:30:20|12480.3|12465.3|12478.4|12463.4|12480.3|12465.3|12478.4|12463.4|1
1654529430000|2022-06-06 15:30:30|12477.4|12462.4|12469.4|12454.4|12477.4|12462.4|12469.4|12454.4|8
1654529440000|2022-06-06 15:30:40|12470.1|12455.1|12470.5|12455.5|12470.8|12455.8|12470.1|12455.1|3
1654529450000|2022-06-06 15:30:50|12471.6|12456.6|12471.8|12456.8|12472.2|12457.2|12471.6|12456.6|3
1654529460000|2022-06-06 15:31:00|12471.5|12456.5|12471.5|12456.5|12473|12458|12471.5|12456.5|5
1654529470000|2022-06-06 15:31:10|12471|12456|12469.4|12454.4|12471|12456|12469.4|12454.4|1
1654529480000|2022-06-06 15:31:20|12469|12454|12467.5|12452.5|12469|12454|12467.5|12452.5|1
1654529490000|2022-06-06 15:31:30|12470.5|12455.5|12472.5|12457.5|12472.5|12457.5|12470.5|12455.5|4
1654529500000|2022-06-06 15:31:40|12472.2|12457.2|12470|12455|12473|12458|12470|12455|20
1654529510000|2022-06-06 15:31:50|12471.4|12456.4|12470.7|12455.7|12471.4|12456.4|12470.7|12455.7|0
1654529520000|2022-06-06 15:32:00|12469.7|12454.7|12472.6|12457.6|12472.6|12457.6|12469.2|12454.2|4
1654529530000|2022-06-06 15:32:10|12471.4|12456.4|12474.6|12459.6|12479.1|12459.6|12471.4|12454.1|1
1654529540000|2022-06-06 15:32:20|12474.5|12459.5|12474.6|12459.6|12474.6|12459.6|12474.5|12459.5|0
1654529550000|2022-06-06 15:32:30|12474.3|12459.3|12474.5|12459.5|12474.6|12459.6|12474.1|12459.1|2
1654529560000|2022-06-06 15:32:40|12474.1|12459.1|12471.3|12456.3|12474.4|12459.4|12470.9|12455.9|4
1654529570000|2022-06-06 15:32:50|12470.8|12455.8|12474.5|12459.5|12474.5|12459.5|12469.7|12454.7|3
1654529580000|2022-06-06 15:33:00|12474.1|12459.1|12472.5|12457.5|12474.6|12459.6|12472.5|12457.5|2
1654529590000|2022-06-06 15:33:10|12472.1|12457.1|12472.1|12457.1|12472.1|12457.1|12472.1|12457.1|0
1654529600000|2022-06-06 15:33:20|12473.1|12458.1|12473.2|12458.2|12473.2|12458.2|12473.1|12458.1|3
1654529610000|2022-06-06 15:33:30|12473.1|12458.1|12473.6|12458.6|12473.6|12458.6|12473.1|12458.1|0
1654529620000|2022-06-06 15:33:40|12473.2|12458.2|12473.2|12458.2|12473.4|12458.4|12473.2|12458.2|3
1654529630000|2022-06-06 15:33:50|12470.5|12455.5|12467.6|12452.6|12470.5|12455.5|12467.6|12452.6|2
1654529640000|2022-06-06 15:34:00|12467.4|12452.4|12468.8|12453.8|12468.8|12453.8|12467.1|12452.1|2
1654529650000|2022-06-06 15:34:10|12468.7|12453.7|12467.6|12452.6|12468.7|12453.7|12466.1|12451.1|10
1654529660000|2022-06-06 15:34:20|12466.9|12451.9|12465.4|12450.4|12466.9|12451.9|12465.4|12450.4|9
1654529670000|2022-06-06 15:34:30|12465.8|12450.8|12466.3|12451.3|12466.3|12451.3|12465.8|12450.8|1
1654529690000|2022-06-06 15:34:50|12466.2|12451.2|12466.9|12451.9|12466.9|12451.9|12466.2|12451.2|5
1654529700000|2022-06-06 15:35:00|12467.8|12452.8|12466.3|12451.3|12467.8|12452.8|12465.9|12450.9|7
1654529710000|2022-06-06 15:35:10|12466.6|12451.6|12466.3|12451.3|12466.6|12451.6|12466.3|12451.3|5
1654529720000|2022-06-06 15:35:20|12465.9|12450.9|12465.3|12450.3|12465.9|12450.9|12462.1|12447.1|14
1654529730000|2022-06-06 15:35:30|12464.9|12449.9|12464.9|12449.9|12464.9|12449.9|12464.9|12449.9|0
1654529740000|2022-06-06 15:35:40|12464.5|12449.5|12463.9|12448.9|12464.5|12449.5|12463.4|12448.4|3
1654529750000|2022-06-06 15:35:50|12465|12450|12464.9|12449.9|12465|12450|12464.5|12449.5|1
1654529760000|2022-06-06 15:36:00|||||||||1
1654529770000|2022-06-06 15:36:10|||||||||4
1654529780000|2022-06-06 15:36:20|12464.7|12449.7|12461.1|12446.1|12464.7|12449.7|12461.1|12446.1|10
1654529790000|2022-06-06 15:36:30|12460.6|12445.6|12460.6|12445.6|12460.6|12445.6|12460.6|12445.6|2
1654529800000|2022-06-06 15:36:40|12460.9|12445.9|12462.1|12447.1|12462.1|12447.1|12460.1|12445.1|4
1654529810000|2022-06-06 15:36:50|12462.3|12447.3|12462.5|12447.5|12463|12448|12460.8|12445.8|10
1654529820000|2022-06-06 15:37:00|12456.8|12441.8|12453.1|12438.1|12456.8|12441.8|12453.1|12438.1|8
1654529830000|2022-06-06 15:37:10|12451.3|12436.3|12455.2|12440.2|12455.2|12440.2|12451.3|12436.3|10
1654529840000|2022-06-06 15:37:20|12456.6|12441.6|12437.7|12422.7|12456.6|12441.6|12436.7|12421.7|6
1654529850000|2022-06-06 15:37:30|12438.1|12423.1|12437.2|12422.2|12438.8|12423.8|12436.5|12421.5|6
1654529860000|2022-06-06 15:37:40|12437.1|12422.1|12434.1|12419.1|12437.2|12422.2|12433.9|12418.9|11
1654529870000|2022-06-06 15:37:50|12434.2|12419.2|12439.2|12424.2|12439.2|12424.2|12434.2|12419.2|7
1654529880000|2022-06-06 15:38:00|12439.5|12424.5|12437.1|12422.1|12443|12425.2|12435|12415.4|9
1654529890000|2022-06-06 15:38:10|12438|12423|12439.2|12424.2|12439.2|12424.2|12438|12423|3
1654529900000|2022-06-06 15:38:20|12438.6|12423.6|12443.9|12428.9|12443.9|12428.9|12437.9|12422.9|6
1654529910000|2022-06-06 15:38:30|12443.6|12428.6|12444.2|12429.2|12444.5|12429.5|12443.6|12428.6|2
1654529920000|2022-06-06 15:38:40|12447.2|12432.2|12454.1|12439.1|12454.1|12439.1|12446.2|12431.2|2
1654529930000|2022-06-06 15:38:50|12454.4|12439.4|12453.8|12438.8|12454.7|12439.7|12453.8|12438.8|3
1654529940000|2022-06-06 15:39:00|12452.5|12437.5|12451.7|12436.7|12452.5|12437.5|12451.7|12436.7|2
1654529960000|2022-06-06 15:39:20|||||||||1
1654529980000|2022-06-06 15:39:40|12452.5|12437.5|12448|12433|12452.5|12437.5|12448|12433|2
1654529990000|2022-06-06 15:39:50|12447.9|12432.9|12458.5|12433.5|12459.6|12439.1|12447.9|12432.9|8
1654530000000|2022-06-06 15:40:00|12453.2|12438.2|12453.3|12438.3|12453.8|12438.8|12453.2|12438.2|0
1654530010000|2022-06-06 15:40:10|12451.7|12436.7|12451.7|12436.7|12451.7|12436.7|12451.7|12436.7|1
1654530020000|2022-06-06 15:40:20|12452.4|12437.4|12452.4|12437.4|12452.4|12437.4|12452.4|12437.4|1
1654530030000|2022-06-06 15:40:30|12452.8|12437.8|12456|12441|12456.8|12441.8|12452.8|12437.8|4
1654530040000|2022-06-06 15:40:40|12455.5|12440.5|12452.3|12437.3|12455.5|12440.5|12452.3|12437.3|4
1654530050000|2022-06-06 15:40:50|12454.2|12439.2|12454|12439|12454.6|12439.6|12453|12438|2
1654530060000|2022-06-06 15:41:00|12452.5|12437.5|12453.9|12438.9|12453.9|12438.9|12452.4|12437.4|1
1654530070000|2022-06-06 15:41:10|12454.5|12439.5|12454.4|12439.4|12454.5|12439.5|12454.4|12439.4|1
1654530080000|2022-06-06 15:41:20|12455.1|12440.1|12455.6|12440.6|12455.6|12440.6|12455.1|12440.1|3
1654530090000|2022-06-06 15:41:30|12454.1|12439.1|12456.3|12441.3|12456.3|12441.3|12452.8|12437.8|0
1654530100000|2022-06-06 15:41:40|12456.9|12441.9|12456.9|12441.9|12456.9|12441.9|12455.7|12440.7|1
1654530110000|2022-06-06 15:41:50|12459.8|12444.8|12458.5|12443.5|12460.8|12445.8|12458.4|12443.4|2
1654530120000|2022-06-06 15:42:00|12458.1|12443.1|12459.1|12444.1|12459.1|12444.1|12457.1|12442.1|4
1654530130000|2022-06-06 15:42:10|12458.4|12443.4|12459.5|12444.5|12459.5|12444.5|12457.6|12442.6|3
1654530140000|2022-06-06 15:42:20|12460.1|12445.1|12449|12434|12460.1|12445.1|12449|12434|6
1654530150000|2022-06-06 15:42:30|12449.6|12434.6|12450|12435|12450|12435|12449.6|12434.6|1
1654530160000|2022-06-06 15:42:40|12450.7|12435.7|12450.9|12435.9|12452.2|12437.2|12448.9|12433.9|3
1654530170000|2022-06-06 15:42:50|12450.1|12435.1|12450.1|12435.1|12450.1|12435.1|12450.1|12435.1|1
1654530180000|2022-06-06 15:43:00|12449.9|12434.9|12448.1|12433.1|12449.9|12434.9|12447.4|12432.4|3
1654530190000|2022-06-06 15:43:10|12448.5|12433.5|12447.1|12432.1|12451|12436|12443.5|12428.5|8
1654530200000|2022-06-06 15:43:20|12447|12432|12446.4|12431.4|12447|12432|12446.4|12431.4|1
1654530210000|2022-06-06 15:43:30|12446|12431|12444.5|12429.5|12446.1|12431.1|12442.1|12427.1|16
1654530220000|2022-06-06 15:43:40|12444.7|12429.7|12447.7|12432.7|12447.7|12432.7|12444.7|12429.7|1
1654530230000|2022-06-06 15:43:50|12447.4|12432.4|12448|12433|12448.2|12433.2|12447.4|12432.4|6
1654530240000|2022-06-06 15:44:00|12448.4|12433.4|12448.4|12433.4|12448.4|12433.4|12448.4|12433.4|1
1654530250000|2022-06-06 15:44:10|12447.2|12422.2|12446.8|12421.8|12447.2|12422.2|12446.8|12421.8|7
1654530260000|2022-06-06 15:44:20|12440.8|12425.8|12444.8|12429.8|12445.1|12430.1|12436.9|12421.9|10
1654530270000|2022-06-06 15:44:30|12445.2|12430.2|12452.3|12427.3|12452.3|12434.7|12442.8|12426.4|15
1654530280000|2022-06-06 15:44:40|12448|12433|12447.9|12432.9|12448|12433|12447.9|12432.9|0
1654530290000|2022-06-06 15:44:50|12448|12433|12449.1|12434.1|12449.2|12434.2|12448|12433|1
1654530300000|2022-06-06 15:45:00|12449.6|12434.6|12450.8|12435.8|12450.8|12435.8|12447.3|12432.3|4
1654530310000|2022-06-06 15:45:10|12451.7|12436.7|12452.8|12437.8|12452.8|12437.8|12451.7|12436.7|2
1654530320000|2022-06-06 15:45:20|12451.4|12436.4|12452.2|12437.2|12452.8|12437.8|12451.4|12436.4|1
1654530330000|2022-06-06 15:45:30|12451.1|12436.1|12451.7|12436.7|12451.8|12436.8|12450.8|12435.8|0
1654530340000|2022-06-06 15:45:40|12452.4|12437.4|12450.8|12435.8|12452.5|12437.5|12450.8|12435.8|1
1654530350000|2022-06-06 15:45:50|12450.9|12435.9|12451.4|12436.4|12452.1|12437.1|12450.4|12435.4|1
1654530360000|2022-06-06 15:46:00|12451.3|12436.3|12450.7|12435.7|12454|12439|12450.7|12435.7|5
1654530370000|2022-06-06 15:46:10|12448.5|12433.5|12446.8|12431.8|12448.8|12433.8|12446.8|12431.8|4
1654530380000|2022-06-06 15:46:20|12446.7|12431.7|12445.6|12430.6|12446.7|12431.7|12445.6|12430.6|5
1654530390000|2022-06-06 15:46:30|12445.3|12430.3|12443.1|12428.1|12445.3|12430.3|12443.1|12428.1|1
1654530400000|2022-06-06 15:46:40|12442.7|12427.7|12443.9|12428.9|12443.9|12428.9|12442.3|12427.3|6
1654530410000|2022-06-06 15:46:50|12441.7|12426.7|12442.7|12427.7|12442.7|12427.7|12441.7|12426.7|0
1654530420000|2022-06-06 15:47:00|12441.9|12426.9|12448.4|12423.4|12448.4|12427.2|12441.9|12423.4|4
1654530430000|2022-06-06 15:47:10|12448|12423|12442.7|12427.7|12448|12428|12442.3|12423|0
1654530440000|2022-06-06 15:47:20|12441.8|12426.8|12441.6|12426.6|12442.6|12427.6|12441.3|12426.3|2
1654530450000|2022-06-06 15:47:30|12442.7|12427.7|12443|12428|12443.8|12428.8|12442.7|12427.7|1
1654530460000|2022-06-06 15:47:40|12442.9|12427.9|12443.7|12428.7|12443.7|12428.7|12442.6|12427.6|1
1654530470000|2022-06-06 15:47:50|12444.4|12429.4|12442.8|12427.8|12444.4|12429.4|12442.8|12427.8|1
1654530480000|2022-06-06 15:48:00|12442|12427|12445.2|12430.2|12445.3|12430.3|12440.9|12425.9|7
1654530490000|2022-06-06 15:48:10|12447|12432|12444.3|12429.3|12447|12432|12444.3|12429.3|3
1654530500000|2022-06-06 15:48:20|12442.5|12427.5|12443.6|12428.6|12443.6|12428.6|12442.5|12427.5|2
1654530510000|2022-06-06 15:48:30|12444.3|12429.3|12446.2|12431.2|12446.2|12431.2|12443.6|12428.6|1
1654530520000|2022-06-06 15:48:40|12446.5|12431.5|12445.4|12430.4|12446.5|12431.5|12445.4|12430.4|2
1654530530000|2022-06-06 15:48:50|12447|12432|12447.8|12432.8|12447.8|12432.8|12447|12432|4
1654530540000|2022-06-06 15:49:00|12447.3|12432.3|12444.6|12429.6|12447.3|12432.3|12443.8|12428.8|17
1654530550000|2022-06-06 15:49:10|12442.4|12427.4|12438.9|12423.9|12443.1|12428.1|12438.9|12423.9|30
1654530560000|2022-06-06 15:49:20|12437.8|12422.8|12434.9|12419.9|12437.8|12422.8|12434.9|12419.9|7
1654530570000|2022-06-06 15:49:30|12435.7|12420.7|12437.2|12422.2|12437.6|12422.6|12435.7|12420.7|5
1654530580000|2022-06-06 15:49:40|12437|12422|12437.5|12422.5|12437.5|12422.5|12437|12422|0
1654530590000|2022-06-06 15:49:50|12437.9|12422.9|12435.6|12420.6|12437.9|12422.9|12435|12420|5
1654530600000|2022-06-06 15:50:00|12435.1|12420.1|12423.4|12408.4|12435.1|12420.1|12423.4|12408.4|11
1654530610000|2022-06-06 15:50:10|12424.3|12409.3|12423.3|12408.3|12424.3|12409.3|12423.3|12408.3|0
1654530620000|2022-06-06 15:50:20|12422.8|12407.8|12419.8|12404.8|12422.8|12407.8|12419.4|12404.4|2
1654530630000|2022-06-06 15:50:30|12419.4|12404.4|12426.1|12401.1|12426.1|12406.5|12417.3|12401.1|6
1654530640000|2022-06-06 15:50:40|12426|12401|12414.7|12399.7|12426|12407.3|12414.7|12399.7|13
1654530650000|2022-06-06 15:50:50|12414.6|12399.6|12407|12392|12414.6|12399.6|12407|12392|7
1654530660000|2022-06-06 15:51:00|12406.9|12391.9|12408.7|12393.7|12408.7|12393.7|12406.5|12391.5|9
1654530670000|2022-06-06 15:51:10|12409|12394|12408.1|12393.1|12409|12394|12407.5|12392.5|7
1654530680000|2022-06-06 15:51:20|12408.4|12393.4|12417.1|12402.1|12417.4|12402.4|12408.2|12393.2|5
1654530690000|2022-06-06 15:51:30|12417.2|12402.2|12419|12404|12419.7|12404.7|12417.2|12402.2|10
1654530700000|2022-06-06 15:51:40|12418.3|12403.3|12417.8|12402.8|12419.6|12404.6|12417.8|12402.8|4
1654530710000|2022-06-06 15:51:50|12417.7|12402.7|12412.6|12397.6|12421.5|12402.7|12412.6|12396.5|5
1654530720000|2022-06-06 15:52:00|12412.2|12397.2|12413.3|12398.3|12416.5|12401.5|12410.4|12395.4|3
1654530730000|2022-06-06 15:52:10|12412.6|12397.6|12412.1|12397.1|12412.9|12397.9|12412.1|12397.1|3
1654530740000|2022-06-06 15:52:20|12412.4|12397.4|12411.7|12396.7|12412.4|12397.4|12411.7|12396.7|2
1654530750000|2022-06-06 15:52:30|12411.5|12396.5|12413.1|12398.1|12413.1|12398.1|12411.5|12396.5|5
1654530760000|2022-06-06 15:52:40|||||||||1
1654530770000|2022-06-06 15:52:50|12413|12398|12414.2|12399.2|12414.7|12399.7|12413|12398|4
1654530780000|2022-06-06 15:53:00|12414.1|12399.1|12414.6|12399.6|12416|12401|12413.8|12398.8|3
1654530790000|2022-06-06 15:53:10|12415|12400|12415.5|12400.5|12415.5|12400.5|12415|12400|6
1654530800000|2022-06-06 15:53:20|12415.3|12400.3|12416.3|12401.3|12416.6|12401.6|12415.3|12400.3|4
1654530810000|2022-06-06 15:53:30|12417.1|12402.1|12416.4|12401.4|12417.1|12402.1|12416.4|12401.4|2
1654530820000|2022-06-06 15:53:40|12415.7|12400.7|12411.1|12396.1|12416.3|12401.3|12411.1|12396.1|4
1654530830000|2022-06-06 15:53:50|12410.6|12395.6|12409.8|12394.8|12410.6|12395.6|12409|12394|1
1654530840000|2022-06-06 15:54:00|12410|12395|12410.1|12395.1|12410.2|12395.2|12410|12395|2
1654530850000|2022-06-06 15:54:10|12409.9|12394.9|12409.9|12394.9|12410.1|12395.1|12409.9|12394.9|4
1654530860000|2022-06-06 15:54:20|12410.1|12395.1|12409.6|12394.6|12410.1|12395.1|12409.6|12394.6|4
1654530870000|2022-06-06 15:54:30|12410.1|12395.1|12409.2|12394.2|12411.1|12396.1|12409.2|12394.2|7
1654530880000|2022-06-06 15:54:40|12409.5|12394.5|12409.5|12394.5|12409.5|12394.5|12409.5|12394.5|2
1654530890000|2022-06-06 15:54:50|12407.8|12392.8|12407.6|12392.6|12408.2|12393.2|12407.6|12392.6|2
1654530900000|2022-06-06 15:55:00|12407.7|12392.7|12406.8|12391.8|12408.1|12393.1|12406.7|12391.7|10
1654530910000|2022-06-06 15:55:10|12406.5|12391.5|12406.5|12391.5|12406.5|12391.5|12406.5|12391.5|0
1654530920000|2022-06-06 15:55:20|12406.6|12391.6|12407.6|12392.6|12413.1|12398.1|12406.6|12391.6|3
1654530930000|2022-06-06 15:55:30|12407.7|12392.7|12406.1|12391.1|12407.7|12392.7|12405.9|12390.9|0
1654530940000|2022-06-06 15:55:40|12406.3|12391.3|12407|12392|12407|12392|12406|12391|3
1654530950000|2022-06-06 15:55:50|12405.9|12390.9|12409.5|12394.5|12409.5|12394.5|12405.4|12390.4|59
1654530960000|2022-06-06 15:56:00|12409.4|12394.4|12419.3|12394.3|12419.6|12394.6|12405.4|12390.4|71
1654530970000|2022-06-06 15:56:10|12414.5|12399.5|12416.3|12401.3|12422.2|12401.3|12414.5|12395.8|51
1654530980000|2022-06-06 15:56:20|12415.9|12400.9|12414|12399|12415.9|12400.9|12413|12398|3
1654530990000|2022-06-06 15:56:30|12414.6|12399.6|12409.2|12394.2|12414.6|12399.6|12409.2|12394.2|3
1654531000000|2022-06-06 15:56:40|12411.7|12396.7|12411.9|12396.9|12412.1|12397.1|12411.5|12396.5|6
1654531010000|2022-06-06 15:56:50|12412.3|12397.3|12409.3|12394.3|12412.3|12397.3|12409.3|12394.3|21
1654531020000|2022-06-06 15:57:00|12409.2|12394.2|12404.7|12389.7|12409.2|12394.2|12403.7|12388.7|33
1654531030000|2022-06-06 15:57:10|12403.2|12388.2|12403.8|12388.8|12404.1|12389.1|12402.1|12387.1|5
1654531040000|2022-06-06 15:57:20|12403.1|12388.1|12402.4|12377.4|12403.1|12388.1|12402.4|12377.4|14
1654531050000|2022-06-06 15:57:30|12402.8|12377.8|12398.2|12383.2|12402.8|12383.2|12398.2|12377.8|1
1654531060000|2022-06-06 15:57:40|12398.6|12383.6|12395.6|12380.6|12399.3|12384.3|12394.7|12379.7|7
1654531070000|2022-06-06 15:57:50|12395.5|12380.5|12394|12379|12395.5|12380.5|12392.6|12377.6|30
1654531080000|2022-06-06 15:58:00|12390.7|12375.7|12389.6|12374.6|12390.7|12375.7|12389.6|12374.6|3
1654531090000|2022-06-06 15:58:10|12389.9|12374.9|12389.1|12374.1|12389.9|12374.9|12386.3|12371.3|7
1654531100000|2022-06-06 15:58:20|12386.9|12371.9|12386.1|12371.1|12386.9|12371.9|12386.1|12371.1|4
1654531110000|2022-06-06 15:58:30|||||||||1
1654531120000|2022-06-06 15:58:40|12388.7|12373.7|12388.5|12373.5|12388.7|12373.7|12388.1|12373.1|3
1654531130000|2022-06-06 15:58:50|12388.1|12373.1|12385.8|12370.8|12389.8|12374.8|12385.8|12370.8|9
1654531140000|2022-06-06 15:59:00|12386.1|12371.1|12386.1|12371.1|12386.3|12371.3|12385.7|12370.7|4
1654531150000|2022-06-06 15:59:10|12386.4|12371.4|12389|12374|12389|12374|12386.4|12371.4|5
1654531160000|2022-06-06 15:59:20|12389.4|12374.4|12389.4|12374.4|12389.4|12374.4|12389.4|12374.4|1
1654531170000|2022-06-06 15:59:30|12389.8|12374.8|12389.8|12374.8|12389.8|12374.8|12389.8|12374.8|2
1654531180000|2022-06-06 15:59:40|12392.3|12377.3|12393|12378|12393.3|12378.3|12392.3|12377.3|6
1654531190000|2022-06-06 15:59:50|12392.9|12377.9|12395.1|12380.1|12395.1|12380.1|12392.7|12377.7|1
1654531200000|2022-06-06 16:00:00|12395.5|12380.5|12398.5|12383.5|12398.5|12383.5|12395.5|12380.5|23
1654531210000|2022-06-06 16:00:10|12398.3|12383.3|12398.3|12383.3|12398.3|12383.3|12398.3|12383.3|0
1654531220000|2022-06-06 16:00:20|||||||||1
1654531230000|2022-06-06 16:00:30|12399.1|12384.1|12403.3|12388.3|12403.4|12388.4|12399.1|12384.1|28
1654531240000|2022-06-06 16:00:40|12403.9|12388.9|12406.6|12391.6|12407.1|12392.1|12403.9|12388.9|10
1654531250000|2022-06-06 16:00:50|12405.7|12390.7|12404.3|12389.3|12405.8|12390.8|12404.3|12389.3|2
1654531260000|2022-06-06 16:01:00|12403.3|12388.3|12407|12392|12407|12392|12403.3|12388.3|4
1654531270000|2022-06-06 16:01:10|12406.6|12391.6|12407.6|12392.6|12407.7|12392.7|12406.6|12391.6|1
1654531280000|2022-06-06 16:01:20|12406.8|12391.8|12405.5|12390.5|12406.8|12391.8|12405.1|12390.1|3
1654531290000|2022-06-06 16:01:30|12406.9|12391.9|12406.7|12391.7|12407.4|12392.4|12405.4|12390.4|2
1654531300000|2022-06-06 16:01:40|12406.4|12391.4|12400.5|12385.5|12406.4|12391.4|12400.5|12385.5|7
1654531310000|2022-06-06 16:01:50|12400.3|12385.3|12377.3|12362.3|12400.3|12385.3|12377.1|12362.1|21
1654531320000|2022-06-06 16:02:00|12376.9|12361.9|12380.3|12365.3|12380.3|12365.3|12376.9|12361.9|10
1654531330000|2022-06-06 16:02:10|12381.1|12366.1|12381.2|12366.2|12381.2|12366.2|12378.9|12363.9|3
1654531340000|2022-06-06 16:02:20|12381.5|12366.5|12389.7|12374.7|12389.8|12374.8|12381.5|12366.5|2
1654531350000|2022-06-06 16:02:30|12390.8|12375.8|12387.8|12372.8|12391.7|12376.7|12384.8|12364.9|4
1654531360000|2022-06-06 16:02:40|12385.6|12370.6|12384.8|12369.8|12388.6|12373.6|12383.6|12368.6|8
1654531370000|2022-06-06 16:02:50|12384.3|12369.3|12378.7|12363.7|12384.4|12369.4|12378.7|12363.7|8
1654531380000|2022-06-06 16:03:00|12379.2|12364.2|12390.3|12365.3|12390.3|12365.3|12379.2|12364.2|5
1654531390000|2022-06-06 16:03:10|12390.6|12365.6|12391.6|12366.6|12391.6|12366.6|12390.6|12365.6|1
1654531400000|2022-06-06 16:03:20|12391.3|12366.3|12391.3|12366.3|12391.3|12366.3|12391.3|12366.3|1
1654531410000|2022-06-06 16:03:30|12385.1|12370.1|12393.9|12378.9|12393.9|12378.9|12383.3|12368.3|1
1654531420000|2022-06-06 16:03:40|12393.5|12378.5|12395.7|12380.7|12395.7|12380.7|12387.6|12372.6|7
1654531430000|2022-06-06 16:03:50|12395.6|12380.6|12391.1|12366.1|12395.6|12380.6|12386.2|12366.1|10
1654531440000|2022-06-06 16:04:00|12391|12366|12383.6|12368.6|12391.1|12369.8|12383.6|12366|5
1654531450000|2022-06-06 16:04:10|12382.6|12367.6|12380.7|12355.7|12389.9|12367.6|12380.7|12352.4|1
1654531460000|2022-06-06 16:04:20|12380.5|12355.5|12381.5|12356.5|12381.6|12356.6|12380.5|12355.5|1
1654531470000|2022-06-06 16:04:30|12381.9|12356.9|12376.1|12361.1|12381.9|12361.1|12376.1|12356|8
1654531490000|2022-06-06 16:04:50|12376.8|12361.8|12383.5|12358.5|12383.5|12362.2|12376.8|12357.8|11
1654531500000|2022-06-06 16:05:00|12377.9|12362.9|12383.2|12358.2|12383.2|12362.9|12377.9|12358.2|2
1654531510000|2022-06-06 16:05:10|||||||||1
1654531520000|2022-06-06 16:05:20|12378.3|12363.3|12378.3|12363.3|12378.3|12363.3|12378.3|12363.3|0
1654531530000|2022-06-06 16:05:30|12378.7|12363.7|12378.3|12363.3|12378.9|12363.9|12378.3|12363.3|2
1654531540000|2022-06-06 16:05:40|12378.7|12363.7|12379.2|12364.2|12379.2|12364.2|12378.6|12363.6|3
1654531550000|2022-06-06 16:05:50|12379.9|12364.9|12388.8|12373.8|12393.9|12373.8|12379.9|12364.9|6
1654531560000|2022-06-06 16:06:00|12388.4|12373.4|12388|12373|12393.8|12378.8|12387.8|12372.8|1
1654531570000|2022-06-06 16:06:10|12387.7|12372.7|12389|12374|12390.4|12375.4|12387.7|12372.7|1
1654531580000|2022-06-06 16:06:20|12388.9|12373.9|12388.9|12373.9|12388.9|12373.9|12388.9|12373.9|1
1654531590000|2022-06-06 16:06:30|12388.5|12373.5|12388.8|12373.8|12389.3|12374.3|12388.5|12373.5|2
1654531600000|2022-06-06 16:06:40|12388.3|12373.3|12388.3|12373.3|12388.3|12373.3|12388.3|12373.3|3
1654531610000|2022-06-06 16:06:50|12389|12374|12388.5|12373.5|12389|12374|12388.5|12373.5|3
1654531620000|2022-06-06 16:07:00|12388.2|12373.2|12387.6|12372.6|12388.2|12373.2|12386.7|12371.7|3
1654531630000|2022-06-06 16:07:10|12388.1|12373.1|12387.6|12372.6|12388.1|12373.1|12387.6|12372.6|2
1654531640000|2022-06-06 16:07:20|12387.4|12372.4|12386.6|12371.6|12387.4|12372.4|12386.3|12371.3|5
1654531650000|2022-06-06 16:07:30|12386.4|12371.4|12385.6|12370.6|12386.4|12371.4|12385.6|12370.6|2
1654531660000|2022-06-06 16:07:40|12385.4|12370.4|12383.1|12368.1|12385.6|12370.6|12382.8|12367.8|1
1654531670000|2022-06-06 16:07:50|12380.2|12365.2|12379.2|12364.2|12380.2|12365.2|12379.2|12364.2|2
1654531680000|2022-06-06 16:08:00|12379.6|12364.6|12377.7|12362.7|12379.6|12364.6|12377.7|12362.7|2
1654531690000|2022-06-06 16:08:10|12378.2|12363.2|12376.8|12361.8|12378.2|12363.2|12376.8|12361.8|2
1654531700000|2022-06-06 16:08:20|12376.4|12361.4|12375.8|12360.8|12376.4|12361.4|12375.4|12360.4|12
1654531710000|2022-06-06 16:08:30|12375.6|12360.6|12385.7|12370.7|12386.2|12371.2|12375.6|12360.6|23
1654531720000|2022-06-06 16:08:40|12385.6|12370.6|12388.5|12373.5|12388.5|12373.5|12385.6|12370.6|3
1654531730000|2022-06-06 16:08:50|12387.3|12372.3|12387.3|12372.3|12387.3|12372.3|12387.3|12372.3|0
1654531740000|2022-06-06 16:09:00|12389.1|12374.1|12386.7|12361.7|12390.1|12374.1|12386.7|12361.7|2
1654531750000|2022-06-06 16:09:10|12386.4|12361.4|12386.4|12361.4|12386.4|12361.4|12386.4|12361.4|1
1654531760000|2022-06-06 16:09:20|12383|12368|12383|12368|12383|12368|12383|12368|0
1654531770000|2022-06-06 16:09:30|12385.2|12370.2|12385|12370|12385.2|12370.2|12383.2|12368.2|2
1654531780000|2022-06-06 16:09:40|||||||||1
1654531790000|2022-06-06 16:09:50|12384.7|12369.7|12384.4|12369.4|12384.8|12369.8|12384.4|12369.4|7
1654531810000|2022-06-06 16:10:10|12384.8|12369.8|12384.8|12369.8|12384.8|12369.8|12384.8|12369.8|1
1654531820000|2022-06-06 16:10:20|12384.6|12369.6|12385.1|12370.1|12385.1|12370.1|12384.6|12369.6|1
1654531830000|2022-06-06 16:10:30|12384.8|12369.8|12384.6|12369.6|12384.8|12369.8|12384.6|12369.6|0
1654531840000|2022-06-06 16:10:40|12385|12370|12385.8|12370.8|12385.8|12370.8|12385|12370|6
1654531850000|2022-06-06 16:10:50|12386.8|12371.8|12388.6|12373.6|12388.7|12373.7|12386.8|12371.8|3
1654531860000|2022-06-06 16:11:00|12387.8|12372.8|12390.3|12375.3|12392.3|12377.3|12387.8|12372.8|4
1654531870000|2022-06-06 16:11:10|12391.2|12376.2|12389.8|12374.8|12391.5|12376.5|12387.3|12372.3|25
1654531880000|2022-06-06 16:11:20|12390|12375|12388.8|12373.8|12390|12375|12388.8|12373.8|1
1654531890000|2022-06-06 16:11:30|12389.4|12374.4|12389.2|12374.2|12390.4|12375.4|12388.3|12373.3|1
1654531900000|2022-06-06 16:11:40|12388.7|12373.7|12389.7|12374.7|12389.7|12374.7|12388|12373|1
1654531910000|2022-06-06 16:11:50|12390.4|12375.4|12391.8|12376.8|12391.8|12376.8|12389.9|12374.9|2
1654531920000|2022-06-06 16:12:00|12392.2|12377.2|12392.1|12377.1|12392.9|12377.9|12392.1|12377.1|3
1654531930000|2022-06-06 16:12:10|12388.9|12373.9|12391.3|12376.3|12391.3|12376.3|12388.9|12373.9|10
1654531940000|2022-06-06 16:12:20|12391|12376|12396.5|12371.5|12396.5|12376.7|12388.4|12371.5|28
1654531950000|2022-06-06 16:12:30|12396.4|12371.4|12390.6|12375.6|12396.4|12376.6|12390.6|12371.2|1
1654531960000|2022-06-06 16:12:40|12390.1|12375.1|12390.9|12375.9|12390.9|12375.9|12390.1|12375.1|1
1654531970000|2022-06-06 16:12:50|12389.9|12374.9|12390.7|12375.7|12390.8|12375.8|12389.9|12374.9|1
1654531980000|2022-06-06 16:13:00|12388.1|12373.1|12388.1|12373.1|12388.1|12373.1|12388.1|12373.1|2
1654532000000|2022-06-06 16:13:20|12388.7|12373.7|12388.7|12373.7|12388.7|12373.7|12388.7|12373.7|2
1654532010000|2022-06-06 16:13:30|12389.4|12374.4|12390|12375|12391|12376|12389.4|12374.4|0
1654532020000|2022-06-06 16:13:40|12390.4|12375.4|12390.4|12375.4|12390.4|12375.4|12390.4|12375.4|2
1654532030000|2022-06-06 16:13:50|12390.1|12375.1|12390.9|12375.9|12390.9|12375.9|12390.1|12375.1|2
1654532040000|2022-06-06 16:14:00|12390.8|12375.8|12390.8|12375.8|12390.8|12375.8|12390.8|12375.8|5
1654532050000|2022-06-06 16:14:10|||||||||1
1654532060000|2022-06-06 16:14:20|12390.4|12375.4|12388.1|12373.1|12390.8|12375.8|12388.1|12373.1|7
1654532070000|2022-06-06 16:14:30|||||||||2
1654532080000|2022-06-06 16:14:40|12386.4|12371.4|12384.1|12369.1|12386.4|12371.4|12384.1|12369.1|5
1654532090000|2022-06-06 16:14:50|12383|12368|12383.4|12368.4|12383.4|12368.4|12383|12368|5
1654532100000|2022-06-06 16:15:00|12383.7|12368.7|12383.4|12368.4|12385.6|12370.6|12383.2|12368.2|9
1654532110000|2022-06-06 16:15:10|12380.4|12365.4|12387.3|12372.3|12387.7|12372.7|12380.4|12365.4|2
1654532120000|2022-06-06 16:15:20|12387.5|12372.5|12387.5|12372.5|12387.5|12372.5|12387.5|12372.5|1
1654532130000|2022-06-06 16:15:30|12387.9|12372.9|12387|12372|12387.9|12372.9|12385.5|12370.5|5
1654532140000|2022-06-06 16:15:40|12387.3|12372.3|12387.6|12372.6|12387.7|12372.7|12386.9|12371.9|1
1654532150000|2022-06-06 16:15:50|12385.5|12370.5|12385|12370|12385.5|12370.5|12385|12370|1
1654532160000|2022-06-06 16:16:00|12384.2|12369.2|12385.7|12370.7|12385.9|12370.9|12384.2|12369.2|4
1654532170000|2022-06-06 16:16:10|12385.4|12370.4|12385.2|12370.2|12385.9|12370.9|12384.7|12369.7|3
1654532190000|2022-06-06 16:16:30|12385.6|12370.6|12387.8|12372.8|12387.9|12372.9|12385.2|12370.2|3
1654532200000|2022-06-06 16:16:40|12390.7|12375.7|12393.2|12378.2|12394.9|12379.9|12389|12374|7
1654532210000|2022-06-06 16:16:50|12392.7|12377.7|12393.1|12378.1|12393.2|12378.2|12391.5|12376.5|2
1654532220000|2022-06-06 16:17:00|12393.4|12378.4|12394.7|12379.7|12394.9|12379.9|12393.4|12378.4|8
1654532230000|2022-06-06 16:17:10|12394.3|12379.3|12393.7|12378.7|12394.3|12379.3|12393.7|12378.7|25
1654532240000|2022-06-06 16:17:20|12393.5|12378.5|12393.8|12378.8|12393.9|12378.9|12392.8|12377.8|1
1654532250000|2022-06-06 16:17:30|12391.4|12376.4|12391.2|12376.2|12391.4|12376.4|12390.7|12375.7|0
1654532260000|2022-06-06 16:17:40|12391.5|12376.5|12367.6|12352.6|12391.5|12376.5|12367.6|12352.6|23
1654532270000|2022-06-06 16:17:50|12368.3|12353.3|12365.6|12350.6|12368.3|12353.3|12364.8|12349.8|11
1654532280000|2022-06-06 16:18:00|12364.4|12349.4|12366.3|12351.3|12368.5|12353.5|12364|12349|21
1654532290000|2022-06-06 16:18:10|12366.7|12351.7|12366.8|12351.8|12367.1|12352.1|12366.2|12351.2|2
1654532300000|2022-06-06 16:18:20|12365.9|12350.9|12366.9|12351.9|12369.4|12354.4|12365.5|12350.5|7
1654532310000|2022-06-06 16:18:30|12367.5|12352.5|12368.1|12353.1|12368.1|12353.1|12367.4|12352.4|1
1654532320000|2022-06-06 16:18:40|12368|12353|12365|12350|12368|12353|12365|12350|3
1654532330000|2022-06-06 16:18:50|12364.9|12349.9|12365|12350|12365|12350|12364.9|12349.9|1
1654532340000|2022-06-06 16:19:00|12366.5|12351.5|12363.4|12348.4|12366.5|12351.5|12362.6|12347.6|8
1654532350000|2022-06-06 16:19:10|12363.8|12348.8|12367.4|12352.4|12367.4|12352.4|12363.8|12348.8|3
1654532360000|2022-06-06 16:19:20|12367.3|12352.3|12368.1|12353.1|12368.1|12353.1|12367.3|12352.3|0
1654532370000|2022-06-06 16:19:30|12368|12353|12369.3|12354.3|12370.1|12355.1|12368|12353|4
1654532380000|2022-06-06 16:19:40|12369.2|12354.2|12369.4|12354.4|12369.4|12354.4|12369.2|12354.2|2
1654532390000|2022-06-06 16:19:50|12370.4|12355.4|12368.4|12353.4|12370.4|12355.4|12368.4|12353.4|6
1654532400000|2022-06-06 16:20:00|12368|12353|12363.5|12348.5|12368|12353|12363.5|12348.5|14
1654532410000|2022-06-06 16:20:10|12363.4|12348.4|12363|12348|12363.4|12348.4|12363|12348|0
1654532420000|2022-06-06 16:20:20|12363.7|12348.7|12363.5|12348.5|12364.8|12349.8|12363.5|12348.5|2
1654532430000|2022-06-06 16:20:30|12362.7|12347.7|12364.2|12349.2|12364.2|12349.2|12362.7|12347.7|7
1654532440000|2022-06-06 16:20:40|12366.2|12351.2|12366.7|12351.7|12367.2|12352.2|12366.2|12351.2|5
1654532450000|2022-06-06 16:20:50|12366.6|12351.6|12368.6|12353.6|12368.6|12353.6|12366.3|12351.3|16
1654532460000|2022-06-06 16:21:00|12368.4|12353.4|12369.2|12354.2|12369.2|12354.2|12365.1|12350.1|14
1654532470000|2022-06-06 16:21:10|12368.6|12353.6|12367.2|12352.2|12369.6|12354.6|12367|12352|2
1654532480000|2022-06-06 16:21:20|12367.8|12352.8|12366.2|12351.2|12367.9|12352.9|12366.2|12351.2|9
1654532490000|2022-06-06 16:21:30|12369.4|12354.4|12367.8|12352.8|12369.4|12354.4|12367.2|12352.2|4
1654532500000|2022-06-06 16:21:40|12367.3|12352.3|12369.1|12354.1|12369.1|12354.1|12365.8|12350.8|1
1654532510000|2022-06-06 16:21:50|12368.9|12353.9|12368.9|12353.9|12368.9|12353.9|12368.9|12353.9|1
1654532520000|2022-06-06 16:22:00|12369.5|12354.5|12371.3|12356.3|12371.3|12356.3|12368.5|12353.5|6
1654532530000|2022-06-06 16:22:10|12371|12356|12371.7|12356.7|12371.7|12356.7|12370.9|12355.9|10
1654532540000|2022-06-06 16:22:20|12372.1|12357.1|12372|12357|12372.2|12357.2|12371.2|12356.2|10
1654532550000|2022-06-06 16:22:30|12371.8|12356.8|12371.3|12356.3|12371.8|12356.8|12371.3|12356.3|2
1654532560000|2022-06-06 16:22:40|12388.2|12363.2|12380.5|12365.5|12388.7|12366.2|12380.2|12363.2|9
1654532570000|2022-06-06 16:22:50|12380|12365|12381.4|12366.4|12381.6|12366.6|12378.7|12363.7|4
1654532580000|2022-06-06 16:23:00|12381.3|12366.3|12384.7|12369.7|12384.7|12369.7|12379|12364|1
1654532590000|2022-06-06 16:23:10|12384.9|12369.9|12383.2|12368.2|12384.9|12369.9|12382.5|12367.5|7
1654532600000|2022-06-06 16:23:20|12382.9|12367.9|12383.4|12368.4|12388.9|12368.9|12381.4|12363.9|14
1654532610000|2022-06-06 16:23:30|12383.2|12368.2|12382.2|12367.2|12383.2|12368.2|12382.2|12367.2|1
1654532620000|2022-06-06 16:23:40|12382.1|12367.1|12382.4|12367.4|12383.2|12368.2|12382.1|12367.1|3
1654532630000|2022-06-06 16:23:50|12381.3|12366.3|12382.1|12367.1|12382.1|12367.1|12381.3|12366.3|1
1654532640000|2022-06-06 16:24:00|12382.3|12367.3|12380.3|12365.3|12382.3|12367.3|12380.2|12365.2|2
1654532650000|2022-06-06 16:24:10|12380.9|12365.9|12376.6|12361.6|12380.9|12365.9|12376.2|12361.2|3
1654532660000|2022-06-06 16:24:20|12376.4|12361.4|12377.4|12362.4|12377.4|12362.4|12376.4|12361.4|1
1654532670000|2022-06-06 16:24:30|12377.7|12362.7|12379.3|12364.3|12379.3|12364.3|12377.7|12362.7|1
1654532690000|2022-06-06 16:24:50|12379.2|12364.2|12379.2|12364.2|12379.2|12364.2|12379.2|12364.2|1
1654532700000|2022-06-06 16:25:00|12379.1|12364.1|12378.9|12363.9|12379.1|12364.1|12378.9|12363.9|1
1654532710000|2022-06-06 16:25:10|12378.8|12363.8|12379.5|12364.5|12379.5|12364.5|12378.8|12363.8|5
1654532720000|2022-06-06 16:25:20|12377.8|12362.8|12377.8|12362.8|12377.8|12362.8|12377.8|12362.8|1
1654532730000|2022-06-06 16:25:30|12378.2|12363.2|12377.6|12362.6|12378.3|12363.3|12377.6|12362.6|6
1654532740000|2022-06-06 16:25:40|12376.6|12361.6|12377.5|12362.5|12377.5|12362.5|12376.6|12361.6|4
1654532760000|2022-06-06 16:26:00|||||||||2
1654532770000|2022-06-06 16:26:10|12377.1|12362.1|12377.1|12362.1|12377.1|12362.1|12377.1|12362.1|1
1654532780000|2022-06-06 16:26:20|12377.8|12362.8|12378.9|12363.9|12378.9|12363.9|12377.8|12362.8|1
1654532790000|2022-06-06 16:26:30|12378.6|12363.6|12378.6|12363.6|12378.6|12363.6|12378.6|12363.6|0
1654532800000|2022-06-06 16:26:40|12378.9|12363.9|12382.7|12367.7|12382.7|12367.7|12378.9|12363.9|10
1654532810000|2022-06-06 16:26:50|12383.6|12368.6|12382|12367|12383.6|12368.6|12380|12365|3
1654532820000|2022-06-06 16:27:00|12382.4|12367.4|12381.9|12366.9|12382.4|12367.4|12381.9|12366.9|1
1654532830000|2022-06-06 16:27:10|12381.8|12366.8|12382.3|12367.3|12382.3|12367.3|12381.8|12366.8|1
1654532840000|2022-06-06 16:27:20|12382.1|12367.1|12382.1|12367.1|12382.1|12367.1|12382.1|12367.1|1
1654532850000|2022-06-06 16:27:30|12382.7|12367.7|12392.5|12377.5|12392.8|12377.8|12382.7|12367.7|11
1654532860000|2022-06-06 16:27:40|12392.4|12377.4|12392.4|12377.4|12392.5|12377.5|12392.4|12377.4|0
1654532870000|2022-06-06 16:27:50|12391.9|12376.9|12392.3|12377.3|12392.9|12377.9|12391.9|12376.9|3
1654532880000|2022-06-06 16:28:00|12393.9|12378.9|12391.3|12376.3|12393.9|12378.9|12385.5|12370.5|3
1654532890000|2022-06-06 16:28:10|12392|12377|12392|12377|12392|12377|12392|12377|0
1654532900000|2022-06-06 16:28:20|12392.4|12377.4|12392|12377|12392.4|12377.4|12392|12377|2
1654532910000|2022-06-06 16:28:30|12391.9|12376.9|12391.3|12376.3|12391.9|12376.9|12391|12376|2
1654532920000|2022-06-06 16:28:40|12391.5|12376.5|12391.5|12376.5|12391.5|12376.5|12391.5|12376.5|7
1654532930000|2022-06-06 16:28:50|12391.6|12376.6|12400.4|12385.4|12405|12385.4|12391.6|12376.6|20
1654532940000|2022-06-06 16:29:00|12400.3|12385.3|12400.7|12385.7|12400.7|12385.7|12399|12384|4
1654532950000|2022-06-06 16:29:10|12401.2|12386.2|12404|12389|12404|12389|12401.2|12386.2|0
1654532960000|2022-06-06 16:29:20|12403.9|12388.9|12404.9|12389.9|12404.9|12389.9|12403.9|12388.9|2
1654532970000|2022-06-06 16:29:30|12404.7|12389.7|12412.4|12397.4|12422.7|12397.4|12404.7|12384.6|10
1654532980000|2022-06-06 16:29:40|12412.5|12397.5|12411.2|12396.2|12412.5|12397.5|12409.8|12394.8|6
1654532990000|2022-06-06 16:29:50|12410.2|12395.2|12410.3|12395.3|12410.7|12395.7|12410.1|12395.1|3
1654533000000|2022-06-06 16:30:00|12410.6|12395.6|12411.8|12396.8|12412|12397|12410.6|12395.6|1
1654533010000|2022-06-06 16:30:10|12411.7|12396.7|12408|12393|12411.7|12396.7|12406.8|12391.8|5
1654533020000|2022-06-06 16:30:20|12407.5|12392.5|12407.7|12392.7|12407.7|12392.7|12407.5|12392.5|0
1654533030000|2022-06-06 16:30:30|12407.4|12392.4|12406.7|12391.7|12407.4|12392.4|12406.6|12391.6|1
1654533040000|2022-06-06 16:30:40|12407|12392|12406.6|12391.6|12407.3|12392.3|12406.6|12391.6|10
1654533050000|2022-06-06 16:30:50|12406.3|12391.3|12405.8|12390.8|12406.6|12391.6|12405.8|12390.8|9
1654533060000|2022-06-06 16:31:00|12405.7|12390.7|12405.3|12390.3|12405.7|12390.7|12405.3|12390.3|0
1654533070000|2022-06-06 16:31:10|12405.2|12390.2|12404.8|12389.8|12405.2|12390.2|12404.8|12389.8|2
1654533080000|2022-06-06 16:31:20|12404.3|12389.3|12405.9|12390.9|12405.9|12390.9|12404.3|12389.3|2
1654533090000|2022-06-06 16:31:30|12408.2|12393.2|12410.1|12395.1|12410.3|12395.3|12408.2|12393.2|2
1654533100000|2022-06-06 16:31:40|12410.2|12395.2|12410.3|12395.3|12410.6|12395.6|12410.2|12395.2|1
1654533110000|2022-06-06 16:31:50|12427.8|12390.3|12420.6|12395.6|12427.8|12395.7|12420.6|12390.3|3
1654533120000|2022-06-06 16:32:00|12420.2|12395.2|12411.5|12396.5|12423.8|12396.7|12411.5|12386.3|11
1654533130000|2022-06-06 16:32:10|||||||||3
1654533140000|2022-06-06 16:32:20|12411.9|12396.9|12412|12397|12412|12397|12411.9|12396.9|4
1654533150000|2022-06-06 16:32:30|12411.4|12396.4|12409.7|12394.7|12411.4|12396.4|12409.6|12394.6|1
1654533160000|2022-06-06 16:32:40|12409.6|12394.6|12410.4|12395.4|12410.4|12395.4|12409.2|12394.2|0
1654533170000|2022-06-06 16:32:50|12410.8|12395.8|12413|12398|12413|12398|12410.8|12395.8|8
1654533180000|2022-06-06 16:33:00|12413.4|12398.4|12417.2|12402.2|12417.2|12402.2|12413.4|12398.4|1
1654533190000|2022-06-06 16:33:10|12417.5|12402.5|12417.4|12402.4|12417.5|12402.5|12417.1|12402.1|8
1654533200000|2022-06-06 16:33:20|12418.5|12403.5|12419.8|12404.8|12420.2|12405.2|12418.5|12403.5|2
1654533210000|2022-06-06 16:33:30|12420.2|12405.2|12419.9|12404.9|12420.2|12405.2|12419.4|12404.4|1
1654533220000|2022-06-06 16:33:40|12419.7|12404.7|12419.8|12404.8|12419.9|12404.9|12419.2|12404.2|1
1654533230000|2022-06-06 16:33:50|12419.2|12404.2|12427.5|12412.5|12428.3|12413.3|12419.2|12404.2|4
1654533240000|2022-06-06 16:34:00|12427.2|12412.2|12427.4|12412.4|12427.5|12412.5|12426.9|12411.9|2
1654533250000|2022-06-06 16:34:10|12427.8|12412.8|12423.9|12408.9|12432.9|12415.8|12422.6|12395.4|6
1654533260000|2022-06-06 16:34:20|12423|12408|12422.9|12407.9|12423|12408|12422.9|12407.9|1
1654533280000|2022-06-06 16:34:40|12422.7|12407.7|12422.7|12407.7|12422.7|12407.7|12422.7|12407.7|1
1654533290000|2022-06-06 16:34:50|12423|12408|12421.1|12406.1|12423|12408|12421.1|12406.1|5
1654533300000|2022-06-06 16:35:00|12420.7|12405.7|12419.9|12404.9|12421.2|12406.2|12419.9|12404.9|5
1654533310000|2022-06-06 16:35:10|12419.6|12404.6|12419.6|12404.6|12419.6|12404.6|12419.6|12404.6|0
1654533320000|2022-06-06 16:35:20|12419.7|12404.7|12419.3|12404.3|12419.7|12404.7|12419.3|12404.3|2
1654533330000|2022-06-06 16:35:30|12419.7|12404.7|12419.7|12404.7|12419.9|12404.9|12419.7|12404.7|0
1654533340000|2022-06-06 16:35:40|12423.1|12408.1|12423|12408|12423.2|12408.2|12422.8|12407.8|2
1654533350000|2022-06-06 16:35:50|12423.1|12408.1|12423.1|12408.1|12423.1|12408.1|12423.1|12408.1|0
1654533360000|2022-06-06 16:36:00|12422.8|12407.8|12422.8|12407.8|12422.8|12407.8|12422.8|12407.8|1
1654533390000|2022-06-06 16:36:30|12422.7|12407.7|12424.2|12409.2|12424.2|12409.2|12422.7|12407.7|1
1654533400000|2022-06-06 16:36:40|12424.6|12409.6|12424.6|12409.6|12424.6|12409.6|12424.6|12409.6|0
1654533410000|2022-06-06 16:36:50|12423.9|12408.9|12422|12407|12423.9|12408.9|12422|12407|5
1654533420000|2022-06-06 16:37:00|12421.6|12406.6|12423.5|12408.5|12423.5|12408.5|12420.1|12405.1|1
1654533430000|2022-06-06 16:37:10|12423.3|12408.3|12422.9|12407.9|12423.7|12408.7|12422.9|12407.9|1
1654533440000|2022-06-06 16:37:20|12421.9|12406.9|12423.9|12408.9|12424.1|12409.1|12421.9|12406.9|10
1654533450000|2022-06-06 16:37:30|12423.8|12408.8|12423.8|12408.8|12423.8|12408.8|12423.8|12408.8|6
1654533470000|2022-06-06 16:37:50|12424.3|12409.3|12423.8|12408.8|12424.7|12409.7|12423.8|12408.8|1
1654533480000|2022-06-06 16:38:00|12423.3|12408.3|12422.8|12407.8|12423.3|12408.3|12422.8|12407.8|1
1654533490000|2022-06-06 16:38:10|12422.5|12407.5|12421.8|12406.8|12422.5|12407.5|12421.8|12406.8|0
1654533500000|2022-06-06 16:38:20|12422.5|12407.5|12423|12408|12423.3|12408.3|12422.5|12407.5|3
1654533510000|2022-06-06 16:38:30|12423.2|12408.2|12422.2|12407.2|12423.8|12408.8|12422.2|12407.2|7
1654533520000|2022-06-06 16:38:40|12422|12407|12420.9|12405.9|12422|12407|12419.8|12404.8|0
1654533530000|2022-06-06 16:38:50|12421.1|12406.1|12423.4|12408.4|12423.4|12408.4|12421.1|12406.1|1
1654533540000|2022-06-06 16:39:00|12423.8|12408.8|12427|12412|12427|12412|12423.7|12408.7|1
1654533550000|2022-06-06 16:39:10|12426.8|12411.8|12426.6|12411.6|12426.8|12411.8|12426.5|12411.5|0
1654533570000|2022-06-06 16:39:30|12427|12412|12427|12412|12427|12412|12427|12412|1
1654533580000|2022-06-06 16:39:40|12427.3|12412.3|12427.3|12412.3|12427.3|12412.3|12427.3|12412.3|0
1654533590000|2022-06-06 16:39:50|12426.9|12411.9|12421|12406|12426.9|12411.9|12421|12406|5
1654533600000|2022-06-06 16:40:00|12421.8|12406.8|12421.6|12406.6|12421.8|12406.8|12421.6|12406.6|0
1654533610000|2022-06-06 16:40:10|12421.8|12406.8|12421.6|12406.6|12421.8|12406.8|12421.6|12406.6|1
1654533620000|2022-06-06 16:40:20|12421.5|12406.5|12421.5|12406.5|12421.9|12406.9|12421.4|12406.4|1
1654533630000|2022-06-06 16:40:30|12421.9|12406.9|12421.8|12406.8|12422.3|12407.3|12421.3|12406.3|2
1654533640000|2022-06-06 16:40:40|12421.6|12406.6|12421.6|12406.6|12421.8|12406.8|12421.4|12406.4|5
1654533660000|2022-06-06 16:41:00|12422.1|12407.1|12420.7|12405.7|12422.1|12407.1|12420.4|12405.4|6
1654533670000|2022-06-06 16:41:10|12420.3|12405.3|12421.5|12406.5|12421.7|12406.7|12420.3|12405.3|9
1654533680000|2022-06-06 16:41:20|12421.8|12406.8|12423.9|12408.9|12423.9|12408.9|12421.5|12406.5|7
1654533690000|2022-06-06 16:41:30|12424|12409|12424.7|12409.7|12424.7|12409.7|12424|12409|0
1654533710000|2022-06-06 16:41:50|12424.5|12409.5|12425.7|12410.7|12425.7|12410.7|12424.5|12409.5|0
1654533720000|2022-06-06 16:42:00|12426|12411|12422.3|12407.3|12426|12411|12422|12407|3
1654533730000|2022-06-06 16:42:10|12422.5|12407.5|12423.1|12408.1|12423.1|12408.1|12422.1|12407.1|1
1654533740000|2022-06-06 16:42:20|||||||||7
1654533750000|2022-06-06 16:42:30|12423.4|12408.4|12425.1|12410.1|12425.5|12410.5|12423.4|12408.4|1
1654533760000|2022-06-06 16:42:40|12424.7|12409.7|12425.7|12410.7|12425.8|12410.8|12424.7|12409.7|0
1654533770000|2022-06-06 16:42:50|12425.8|12410.8|12427|12412|12427.2|12412.2|12425.8|12410.8|0
1654533790000|2022-06-06 16:43:10|12426.8|12411.8|12425.9|12410.9|12426.8|12411.8|12425.9|12410.9|3
1654533800000|2022-06-06 16:43:20|12425.7|12410.7|12425.7|12410.7|12425.7|12410.7|12425.7|12410.7|0
1654533810000|2022-06-06 16:43:30|12425.6|12410.6|12425.6|12410.6|12425.6|12410.6|12425.6|12410.6|0
1654533820000|2022-06-06 16:43:40|12426.1|12411.1|12426.1|12411.1|12426.1|12411.1|12426.1|12411.1|0
1654533830000|2022-06-06 16:43:50|12427.5|12412.5|12427.5|12412.5|12427.5|12412.5|12427.5|12412.5|0
1654533840000|2022-06-06 16:44:00|12423.1|12408.1|12423.4|12408.4|12423.4|12408.4|12423|12408|6
1654533860000|2022-06-06 16:44:20|12426.4|12411.4|12427.5|12412.5|12427.8|12412.8|12426.4|12411.4|2
1654533870000|2022-06-06 16:44:30|12427.6|12412.6|12427.9|12412.9|12427.9|12412.9|12427.6|12412.6|0
1654533880000|2022-06-06 16:44:40|12428|12413|12428.1|12413.1|12428.1|12413.1|12428|12413|0
1654533900000|2022-06-06 16:45:00|12428.5|12413.5|12428.9|12413.9|12428.9|12413.9|12428.5|12413.5|3
1654533910000|2022-06-06 16:45:10|12428.8|12413.8|12430.4|12415.4|12431.3|12416.3|12428.8|12413.8|10
1654533920000|2022-06-06 16:45:20|12430.6|12415.6|12430.6|12415.6|12430.7|12415.7|12430.6|12415.6|0
1654533930000|2022-06-06 16:45:30|12430.7|12415.7|12430.2|12415.2|12430.7|12415.7|12430|12415|0
1654533940000|2022-06-06 16:45:40|12430|12415|12430.5|12415.5|12430.5|12415.5|12429.9|12414.9|9
1654533950000|2022-06-06 16:45:50|12431.6|12416.6|12431.2|12416.2|12431.6|12416.6|12431.2|12416.2|2
1654533960000|2022-06-06 16:46:00|12430.9|12415.9|12430.9|12415.9|12430.9|12415.9|12430.8|12415.8|0
1654533990000|2022-06-06 16:46:30|12430.5|12415.5|12430.5|12415.5|12430.5|12415.5|12430.5|12415.5|0
1654534000000|2022-06-06 16:46:40|12430.9|12415.9|12430.9|12415.9|12430.9|12415.9|12430.9|12415.9|2
1654534030000|2022-06-06 16:47:10|12431.6|12416.6|12432.9|12417.9|12432.9|12417.9|12431.6|12416.6|1
1654534040000|2022-06-06 16:47:20|12432.7|12417.7|12432|12417|12432.7|12417.7|12432|12417|0
1654534060000|2022-06-06 16:47:40|12431.8|12416.8|12431.8|12416.8|12431.8|12416.8|12431.8|12416.8|0
1654534070000|2022-06-06 16:47:50|12431.7|12416.7|12431.7|12416.7|12431.7|12416.7|12431.7|12416.7|6
1654534080000|2022-06-06 16:48:00|12430.1|12415.1|12424.2|12409.2|12430.1|12415.1|12424.2|12409.2|10
1654534090000|2022-06-06 16:48:10|12424.6|12409.6|12422.6|12407.6|12424.6|12409.6|12422.6|12407.6|1
1654534110000|2022-06-06 16:48:30|||||||||1
1654534130000|2022-06-06 16:48:50|12422.4|12407.4|12422.1|12407.1|12422.4|12407.4|12422.1|12407.1|0
1654534140000|2022-06-06 16:49:00|12421.7|12406.7|12422.1|12407.1|12422.1|12407.1|12421.6|12406.6|1
1654534150000|2022-06-06 16:49:10|12423.7|12408.7|12423.7|12408.7|12423.7|12408.7|12423.7|12408.7|4
1654534190000|2022-06-06 16:49:50|12423.8|12408.8|12425.7|12410.7|12425.9|12410.9|12423.8|12408.8|5
1654534200000|2022-06-06 16:50:00|12426.8|12411.8|12427.6|12412.6|12427.6|12412.6|12426.8|12411.8|1
1654534210000|2022-06-06 16:50:10|12428.4|12413.4|12428.4|12413.4|12428.4|12413.4|12428.4|12413.4|1
1654534220000|2022-06-06 16:50:20|12429.1|12414.1|12429.1|12414.1|12429.1|12414.1|12429.1|12414.1|1
1654534230000|2022-06-06 16:50:30|12430.2|12415.2|12429.8|12414.8|12430.2|12415.2|12429.8|12414.8|3
1654534250000|2022-06-06 16:50:50|12429.9|12414.9|12429.9|12414.9|12429.9|12414.9|12429.9|12414.9|0
1654534260000|2022-06-06 16:51:00|12429.4|12414.4|12429.4|12414.4|12429.4|12414.4|12429.2|12414.2|1
1654534290000|2022-06-06 16:51:30|12429.9|12414.9|12429.9|12414.9|12429.9|12414.9|12429.9|12414.9|2
1654534300000|2022-06-06 16:51:40|12429.8|12414.8|12429.8|12414.8|12429.8|12414.8|12429.8|12414.8|0
1654534310000|2022-06-06 16:51:50|12430|12415|12425.8|12410.8|12430|12415|12425.8|12410.8|2
1654534320000|2022-06-06 16:52:00|12425.7|12410.7|12428.1|12413.1|12428.1|12413.1|12425.7|12410.7|1
1654534330000|2022-06-06 16:52:10|12428.4|12413.4|12428.4|12413.4|12428.4|12413.4|12428.4|12413.4|0
1654534340000|2022-06-06 16:52:20|12428|12413|12427.9|12412.9|12428|12413|12427.9|12412.9|4
1654534350000|2022-06-06 16:52:30|12429.1|12414.1|12429.8|12414.8|12429.8|12414.8|12427.3|12412.3|15
1654534360000|2022-06-06 16:52:40|12429.4|12414.4|12428.9|12413.9|12430.3|12415.3|12428.9|12413.9|2
1654534370000|2022-06-06 16:52:50|12428.2|12413.2|12428.2|12413.2|12428.2|12413.2|12428.2|12413.2|1
1654534380000|2022-06-06 16:53:00|12430|12415|12429.4|12414.4|12430|12415|12429|12414|5
1654534390000|2022-06-06 16:53:10|12428.6|12413.6|12428.6|12413.6|12429.4|12414.4|12428.2|12413.2|7
1654534400000|2022-06-06 16:53:20|12426.5|12411.5|12422.9|12407.9|12426.5|12411.5|12422.9|12407.9|15
1654534420000|2022-06-06 16:53:40|12424.4|12409.4|12425.2|12410.2|12425.7|12410.7|12424.4|12409.4|5
1654534430000|2022-06-06 16:53:50|12425.3|12410.3|12424.9|12409.9|12425.3|12410.3|12424.9|12409.9|0
1654534440000|2022-06-06 16:54:00|12424|12409|12423.5|12408.5|12424|12409|12423.5|12408.5|0
1654534450000|2022-06-06 16:54:10|12423.7|12408.7|12423.7|12408.7|12423.7|12408.7|12423.7|12408.7|0
1654534490000|2022-06-06 16:54:50|12424|12409|12423.5|12408.5|12424|12409|12423.5|12408.5|4
1654534500000|2022-06-06 16:55:00|12424|12409|12424|12409|12424|12409|12423.5|12408.5|4
1654534510000|2022-06-06 16:55:10|12423.7|12408.7|12423.8|12408.8|12425|12410|12423.7|12408.7|2
1654534520000|2022-06-06 16:55:20|12423.5|12408.5|12422.8|12407.8|12425.3|12410.3|12422.3|12407.3|4
1654534530000|2022-06-06 16:55:30|12422.4|12407.4|12425.2|12410.2|12425.3|12410.3|12422.4|12407.4|10
1654534560000|2022-06-06 16:56:00|12425|12410|12425|12410|12425|12410|12425|12410|0
1654534570000|2022-06-06 16:56:10|12424.3|12409.3|12422.3|12407.3|12424.5|12409.5|12422.3|12407.3|12
1654534580000|2022-06-06 16:56:20|12424|12409|12423.8|12408.8|12424|12409|12423.8|12408.8|4
1654534590000|2022-06-06 16:56:30|12424.1|12409.1|12423.7|12408.7|12424.1|12409.1|12423.5|12408.5|1
1654534600000|2022-06-06 16:56:40|12423.9|12408.9|12424.1|12409.1|12424.2|12409.2|12423.9|12408.9|0
1654534610000|2022-06-06 16:56:50|12423.7|12408.7|12423.6|12408.6|12423.7|12408.7|12423.6|12408.6|3
1654534620000|2022-06-06 16:57:00|12422.3|12407.3|12421.6|12406.6|12422.3|12407.3|12420.3|12405.3|2
1654534630000|2022-06-06 16:57:10|12422|12407|12422.3|12407.3|12422.3|12407.3|12422|12407|3
1654534650000|2022-06-06 16:57:30|12422.7|12407.7|12422.7|12407.7|12422.9|12407.9|12422.3|12407.3|9
1654534660000|2022-06-06 16:57:40|12421.4|12406.4|12421.3|12406.3|12421.4|12406.4|12421.3|12406.3|2
1654534680000|2022-06-06 16:58:00|12419.4|12404.4|12418|12403|12419.4|12404.4|12418|12403|1
1654534690000|2022-06-06 16:58:10|12417.9|12402.9|12417.9|12402.9|12417.9|12402.9|12417.9|12402.9|0
1654534700000|2022-06-06 16:58:20|||||||||13
1654534720000|2022-06-06 16:58:40|12417.6|12402.6|12417.6|12402.6|12417.6|12402.6|12417.6|12402.6|0
1654534730000|2022-06-06 16:58:50|||||||||2
1654534740000|2022-06-06 16:59:00|12417.2|12402.2|12416.2|12401.2|12417.2|12402.2|12416.2|12401.2|7
1654534750000|2022-06-06 16:59:10|12416.9|12401.9|12416.9|12401.9|12416.9|12401.9|12416.9|12401.9|16
1654534760000|2022-06-06 16:59:20|12416.8|12401.8|12416.3|12401.3|12416.8|12401.8|12416.3|12401.3|2
1654534770000|2022-06-06 16:59:30|12417|12402|12416.6|12401.6|12417.4|12402.4|12415.1|12400.1|5
1654534790000|2022-06-06 16:59:50|12416.3|12401.3|12406.4|12391.4|12416.3|12401.3|12406.4|12391.4|2
1654534800000|2022-06-06 17:00:00|12406.9|12391.9|12408.7|12393.7|12411.4|12396.4|12406.9|12391.9|16
1654534810000|2022-06-06 17:00:10|12408.2|12393.2|12407.1|12392.1|12408.2|12393.2|12407.1|12392.1|0
1654534830000|2022-06-06 17:00:30|12407.8|12392.8|12407.8|12392.8|12407.8|12392.8|12407.8|12392.8|0
1654534840000|2022-06-06 17:00:40|||||||||1
1654534850000|2022-06-06 17:00:50|12407.5|12392.5|12407|12392|12407.5|12392.5|12407|12392|1
1654534860000|2022-06-06 17:01:00|12407.3|12392.3|12407.3|12392.3|12407.3|12392.3|12407.3|12392.3|0
1654534870000|2022-06-06 17:01:10|12406.8|12391.8|12399.5|12384.5|12406.8|12391.8|12399.5|12384.5|4
1654534880000|2022-06-06 17:01:20|12399.8|12384.8|12400.1|12385.1|12400.5|12385.5|12399.5|12384.5|0
1654534890000|2022-06-06 17:01:30|12400.8|12385.8|12399.3|12384.3|12400.8|12385.8|12399.3|12384.3|0
1654534900000|2022-06-06 17:01:40|12398.9|12383.9|12398.9|12383.9|12398.9|12383.9|12398.9|12383.9|1
1654534910000|2022-06-06 17:01:50|12398.4|12383.4|12398.1|12383.1|12398.4|12383.4|12398.1|12383.1|0
1654534920000|2022-06-06 17:02:00|12397.8|12382.8|12397.8|12382.8|12397.8|12382.8|12397.8|12382.8|0
1654534930000|2022-06-06 17:02:10|12397.4|12382.4|12397.4|12382.4|12397.4|12382.4|12397.4|12382.4|1
1654534940000|2022-06-06 17:02:20|12401.4|12386.4|12401.4|12386.4|12401.4|12386.4|12401.4|12386.4|2
1654534950000|2022-06-06 17:02:30|12401.1|12386.1|12400.6|12385.6|12401.1|12386.1|12400.6|12385.6|4
1654534960000|2022-06-06 17:02:40|12399.9|12384.9|12395.6|12380.6|12399.9|12384.9|12395.1|12380.1|1
1654534970000|2022-06-06 17:02:50|||||||||2
1654534980000|2022-06-06 17:03:00|12396.6|12381.6|12397.1|12382.1|12398.1|12383.1|12395.7|12380.7|4
1654534990000|2022-06-06 17:03:10|12398.4|12383.4|12398.6|12383.6|12399|12384|12397.7|12382.7|2
1654535000000|2022-06-06 17:03:20|12399.2|12384.2|12399.7|12384.7|12399.9|12384.9|12399.2|12384.2|3
1654535010000|2022-06-06 17:03:30|12399.9|12384.9|12399.2|12384.2|12400.8|12385.8|12397.1|12382.1|7
1654535020000|2022-06-06 17:03:40|12398.7|12383.7|12400.1|12385.1|12400.1|12385.1|12398.6|12383.6|0
1654535030000|2022-06-06 17:03:50|12400.2|12385.2|12399.4|12384.4|12400.3|12385.3|12399.4|12384.4|0
1654535060000|2022-06-06 17:04:20|12402.7|12387.7|12401.7|12386.7|12402.7|12387.7|12399.3|12384.3|3
1654535070000|2022-06-06 17:04:30|12402.8|12387.8|12402.6|12387.6|12402.9|12387.9|12402.6|12387.6|0
1654535080000|2022-06-06 17:04:40|12402.7|12387.7|12402.8|12387.8|12402.8|12387.8|12402.7|12387.7|0
1654535090000|2022-06-06 17:04:50|12402.7|12387.7|12396.7|12381.7|12402.7|12387.7|12396.7|12381.7|2
1654535100000|2022-06-06 17:05:00|12396.6|12381.6|12399.3|12384.3|12399.3|12384.3|12396.6|12381.6|2
1654535110000|2022-06-06 17:05:10|12399.2|12384.2|12400.4|12385.4|12401|12386|12399.2|12384.2|0
1654535120000|2022-06-06 17:05:20|12399.9|12384.9|12400.9|12385.9|12407.7|12385.9|12398.6|12379.2|10
1654535130000|2022-06-06 17:05:30|12399.4|12384.4|12399.4|12384.4|12399.4|12384.4|12399.4|12384.4|0
1654535140000|2022-06-06 17:05:40|12400.1|12385.1|12403.1|12388.1|12403.1|12388.1|12400.1|12385.1|0
1654535150000|2022-06-06 17:05:50|12403.2|12388.2|12404.6|12389.6|12405.1|12390.1|12403.2|12388.2|1
1654535180000|2022-06-06 17:06:20|12403.6|12388.6|12403.6|12388.6|12403.6|12388.6|12403.6|12388.6|0
1654535200000|2022-06-06 17:06:40|12403.7|12388.7|12398.6|12383.6|12403.7|12388.7|12398.6|12383.6|5
1654535210000|2022-06-06 17:06:50|12398.7|12383.7|12397|12382|12399.6|12384.6|12397|12382|1
1654535220000|2022-06-06 17:07:00|12397.6|12382.6|12398.2|12383.2|12398.7|12383.7|12397.6|12382.6|6
1654535230000|2022-06-06 17:07:10|12397.8|12382.8|12394.3|12379.3|12397.8|12382.8|12394.3|12379.3|1
1654535240000|2022-06-06 17:07:20|12395.1|12380.1|12395.1|12380.1|12395.1|12380.1|12395.1|12380.1|1
1654535250000|2022-06-06 17:07:30|12395.9|12380.9|12396.9|12381.9|12396.9|12381.9|12395.9|12380.9|0
1654535260000|2022-06-06 17:07:40|12397.7|12382.7|12397.6|12382.6|12398.1|12383.1|12397.6|12382.6|0
1654535270000|2022-06-06 17:07:50|12398.1|12383.1|12401.3|12386.3|12403.1|12388.1|12397.8|12382.8|3
1654535280000|2022-06-06 17:08:00|12401.2|12386.2|12396.9|12381.9|12401.2|12386.2|12396.6|12381.6|10
1654535310000|2022-06-06 17:08:30|12396.3|12381.3|12401.3|12386.3|12401.8|12386.8|12396.3|12381.3|6
1654535340000|2022-06-06 17:09:00|12400|12385|12399|12384|12400|12385|12399|12384|5
1654535350000|2022-06-06 17:09:10|12398.2|12383.2|12399.1|12384.1|12399.1|12384.1|12397.7|12382.7|0
1654535370000|2022-06-06 17:09:30|12399.5|12384.5|12399.5|12384.5|12399.5|12384.5|12399.5|12384.5|0
1654535380000|2022-06-06 17:09:40|12399.9|12384.9|12405.4|12390.4|12405.4|12390.4|12399.9|12384.9|6
1654535390000|2022-06-06 17:09:50|12405.9|12390.9|12412.5|12397.5|12413|12398|12405.8|12390.8|8
1654535400000|2022-06-06 17:10:00|12412.4|12397.4|12410|12395|12412.5|12397.5|12409.4|12394.4|2
1654535420000|2022-06-06 17:10:20|12411|12396|12410.9|12395.9|12411|12396|12410.9|12395.9|4
1654535430000|2022-06-06 17:10:30|||||||||1
1654535440000|2022-06-06 17:10:40|12411.6|12396.6|12411.4|12396.4|12411.8|12396.8|12411.4|12396.4|0
1654535450000|2022-06-06 17:10:50|||||||||1
1654535460000|2022-06-06 17:11:00|12410.7|12395.7|12400.7|12385.7|12410.7|12395.7|12400.7|12381.7|2
1654535470000|2022-06-06 17:11:10|12399.9|12384.9|12400.6|12385.6|12400.9|12385.9|12399.9|12384.9|3
1654535480000|2022-06-06 17:11:20|12400.8|12385.8|12400.8|12385.8|12400.8|12385.8|12400.8|12385.8|26
1654535490000|2022-06-06 17:11:30|12400.5|12385.5|12400.7|12385.7|12400.7|12385.7|12399.7|12384.7|0
1654535510000|2022-06-06 17:11:50|12406.3|12381.3|12406.3|12381.3|12406.3|12381.3|12406.3|12381.3|4
1654535520000|2022-06-06 17:12:00|12406.7|12381.7|12405.8|12390.8|12408.5|12390.8|12403.7|12381.7|1
1654535530000|2022-06-06 17:12:10|12407.3|12392.3|12408.8|12393.8|12408.8|12393.8|12407.3|12392.3|1
1654535550000|2022-06-06 17:12:30|12410.3|12395.3|12410.3|12395.3|12410.3|12395.3|12410.3|12395.3|2
1654535560000|2022-06-06 17:12:40|12409.9|12394.9|12409.9|12394.9|12409.9|12394.9|12409.9|12394.9|0
1654535580000|2022-06-06 17:13:00|12411.4|12396.4|12411.3|12396.3|12412.7|12397.7|12411.3|12396.3|6
1654535590000|2022-06-06 17:13:10|12412.3|12397.3|12412.2|12397.2|12412.3|12397.3|12412.2|12397.2|1
1654535600000|2022-06-06 17:13:20|12411.5|12396.5|12414.4|12399.4|12414.4|12399.4|12411.5|12396.5|0
1654535610000|2022-06-06 17:13:30|12415.9|12400.9|12415.5|12400.5|12415.9|12400.9|12415.4|12400.4|0
1654535620000|2022-06-06 17:13:40|12415.9|12400.9|12415|12400|12415.9|12400.9|12414.8|12399.8|4
1654535630000|2022-06-06 17:13:50|12414.6|12399.6|12414.5|12399.5|12414.6|12399.6|12414.5|12399.5|1
1654535640000|2022-06-06 17:14:00|12414.9|12399.9|12414.6|12399.6|12414.9|12399.9|12414.6|12399.6|0
1654535690000|2022-06-06 17:14:50|||||||||2
1654535700000|2022-06-06 17:15:00|||||||||1
1654535730000|2022-06-06 17:15:30|12414.4|12399.4|12414.2|12399.2|12414.4|12399.4|12413.9|12398.9|3
1654535740000|2022-06-06 17:15:40|||||||||1
1654535750000|2022-06-06 17:15:50|12413.8|12398.8|12416.6|12401.6|12416.6|12401.6|12413.8|12398.8|5
1654535760000|2022-06-06 17:16:00|||||||||2
1654535770000|2022-06-06 17:16:10|12416.5|12401.5|12416.5|12401.5|12416.5|12401.5|12416.5|12401.5|0
1654535780000|2022-06-06 17:16:20|12416.7|12401.7|12417|12402|12417|12402|12416.7|12401.7|0
1654535800000|2022-06-06 17:16:40|12416.9|12401.9|12417.3|12402.3|12417.3|12402.3|12416.9|12401.9|2
1654535810000|2022-06-06 17:16:50|12417.1|12402.1|12417.4|12402.4|12417.5|12402.5|12417|12402|2
1654535820000|2022-06-06 17:17:00|12417.8|12402.8|12416.1|12401.1|12418|12403|12411.1|12396.1|4
1654535830000|2022-06-06 17:17:10|12415.9|12400.9|12415.8|12400.8|12416.3|12401.3|12415.8|12400.8|0
1654535840000|2022-06-06 17:17:20|12415.6|12400.6|12415.6|12400.6|12415.6|12400.6|12415.6|12400.6|0
1654535850000|2022-06-06 17:17:30|12415.5|12400.5|12413.2|12398.2|12415.5|12400.5|12413.2|12398.2|3
1654535870000|2022-06-06 17:17:50|||||||||1
1654535880000|2022-06-06 17:18:00|||||||||1
1654535900000|2022-06-06 17:18:20|12407.8|12392.8|12401.7|12386.7|12407.8|12392.8|12400.8|12385.8|18
1654535910000|2022-06-06 17:18:30|||||||||1
1654535920000|2022-06-06 17:18:40|||||||||6
1654535930000|2022-06-06 17:18:50|12400.8|12385.8|12400.8|12385.8|12400.8|12385.8|12400.8|12385.8|1
1654535940000|2022-06-06 17:19:00|||||||||1
1654535960000|2022-06-06 17:19:20|||||||||1
1654535970000|2022-06-06 17:19:30|||||||||1
1654535990000|2022-06-06 17:19:50|||||||||5
1654536000000|2022-06-06 17:20:00|12400.3|12385.3|12398.5|12383.5|12400.3|12385.3|12398.4|12383.4|11
1654536010000|2022-06-06 17:20:10|||||||||2
1654536030000|2022-06-06 17:20:30|||||||||2
1654536050000|2022-06-06 17:20:50|||||||||1
1654536060000|2022-06-06 17:21:00|||||||||8
1654536070000|2022-06-06 17:21:10|12396.6|12381.6|12396.1|12381.1|12396.6|12381.6|12395.8|12380.8|0
1654536080000|2022-06-06 17:21:20|12395.6|12380.6|12396|12381|12396.1|12381.1|12395.6|12380.6|2
1654536090000|2022-06-06 17:21:30|12395.6|12380.6|12405.7|12390.7|12406.2|12391.2|12395.6|12380.6|3
1654536100000|2022-06-06 17:21:40|12406.2|12391.2|12405.5|12390.5|12406.2|12391.2|12404.7|12389.7|2
1654536110000|2022-06-06 17:21:50|12405.7|12390.7|12405.7|12390.7|12405.7|12390.7|12405.7|12390.7|1
1654536120000|2022-06-06 17:22:00|12406.2|12391.2|12409.2|12394.2|12409.2|12394.2|12405.7|12390.7|1
1654536140000|2022-06-06 17:22:20|12408.6|12393.6|12404.7|12389.7|12408.6|12393.6|12404.5|12389.5|1
1654536150000|2022-06-06 17:22:30|||||||||1
1654536170000|2022-06-06 17:22:50|12404.9|12389.9|12404.9|12389.9|12404.9|12389.9|12404.9|12389.9|2
1654536180000|2022-06-06 17:23:00|12406.4|12391.4|12409.7|12394.7|12409.8|12394.8|12406.4|12391.4|3
1654536190000|2022-06-06 17:23:10|12409.5|12394.5|12409.9|12394.9|12410|12395|12409.4|12394.4|0
1654536200000|2022-06-06 17:23:20|12410.3|12395.3|12404.4|12389.4|12411|12396|12404.4|12389.4|3
1654536220000|2022-06-06 17:23:40|12404.6|12389.6|12404.2|12389.2|12404.6|12389.6|12404.2|12389.2|1
1654536230000|2022-06-06 17:23:50|12404.3|12389.3|12404.7|12389.7|12404.7|12389.7|12404.3|12389.3|2
1654536240000|2022-06-06 17:24:00|12406.4|12391.4|12407.1|12392.1|12407.1|12392.1|12406.4|12391.4|2
1654536250000|2022-06-06 17:24:10|12407|12392|12407.1|12392.1|12407.1|12392.1|12407|12392|1
1654536260000|2022-06-06 17:24:20|12411.1|12396.1|12411.6|12396.6|12411.6|12396.6|12411.1|12396.1|3
1654536270000|2022-06-06 17:24:30|12412|12397|12415.1|12400.1|12415.1|12400.1|12412|12397|2
1654536280000|2022-06-06 17:24:40|12416|12401|12415.6|12400.6|12416.3|12401.3|12415.6|12400.6|0
1654536290000|2022-06-06 17:24:50|12415.5|12400.5|12415.5|12400.5|12415.5|12400.5|12415.5|12400.5|1
1654536300000|2022-06-06 17:25:00|12416.1|12401.1|12416.3|12401.3|12416.3|12401.3|12416.1|12401.1|2
1654536310000|2022-06-06 17:25:10|12415.9|12400.9|12414.5|12399.5|12416.3|12401.3|12414.5|12399.5|12
1654536330000|2022-06-06 17:25:30|||||||||23
1654536340000|2022-06-06 17:25:40|12414.9|12399.9|12413.7|12398.7|12414.9|12399.9|12413.7|12398.7|22
1654536350000|2022-06-06 17:25:50|12414|12399|12413.8|12398.8|12414|12399|12413.8|12398.8|1
1654536360000|2022-06-06 17:26:00|12414.3|12399.3|12415.5|12400.5|12415.5|12400.5|12414.3|12399.3|4
1654536370000|2022-06-06 17:26:10|12414.3|12399.3|12414.4|12399.4|12414.4|12399.4|12414.3|12399.3|7
1654536380000|2022-06-06 17:26:20|12414.7|12399.7|12415|12400|12415|12400|12414.7|12399.7|2
1654536390000|2022-06-06 17:26:30|12415.3|12400.3|12413|12398|12415.3|12400.3|12413|12398|6
1654536400000|2022-06-06 17:26:40|12411.2|12396.2|12411.8|12396.8|12411.8|12396.8|12411.2|12396.2|5
1654536410000|2022-06-06 17:26:50|12409.8|12394.8|12408.3|12393.3|12409.8|12394.8|12408.3|12393.3|1
1654536420000|2022-06-06 17:27:00|12408.7|12393.7|12411|12396|12411|12396|12408.6|12393.6|3
1654536430000|2022-06-06 17:27:10|12410.3|12395.3|12410.6|12395.6|12410.6|12395.6|12410.2|12395.2|2
1654536450000|2022-06-06 17:27:30|||||||||1
1654536460000|2022-06-06 17:27:40|12410.4|12395.4|12410.4|12395.4|12410.4|12395.4|12410.4|12395.4|0
1654536470000|2022-06-06 17:27:50|12410.8|12395.8|12410.8|12395.8|12410.8|12395.8|12410.3|12395.3|3
1654536480000|2022-06-06 17:28:00|12410.6|12395.6|12414.6|12399.6|12414.6|12399.6|12410.6|12395.6|8
1654536490000|2022-06-06 17:28:10|12416.9|12401.9|12417|12402|12417|12402|12416.9|12401.9|1
1654536500000|2022-06-06 17:28:20|12417.4|12402.4|12416.8|12401.8|12417.8|12402.8|12416.5|12401.5|2
1654536510000|2022-06-06 17:28:30|12413.5|12398.5|12414.3|12399.3|12414.3|12399.3|12413.5|12398.5|1
1654536520000|2022-06-06 17:28:40|12415.3|12400.3|12416.3|12401.3|12416.3|12401.3|12415.3|12400.3|3
1654536530000|2022-06-06 17:28:50|12416.1|12401.1|12415.7|12400.7|12416.5|12401.5|12415.7|12400.7|2
1654536540000|2022-06-06 17:29:00|12416|12401|12412.7|12397.7|12416|12401|12412.7|12397.7|2
1654536550000|2022-06-06 17:29:10|12413.8|12398.8|12414|12399|12414|12399|12413.8|12398.8|0
1654536570000|2022-06-06 17:29:30|||||||||1
1654536580000|2022-06-06 17:29:40|12413.9|12398.9|12413.5|12398.5|12413.9|12398.9|12413.5|12398.5|0
1654536590000|2022-06-06 17:29:50|12413|12398|12411.5|12396.5|12413|12398|12411.5|12396.5|2
1654536600000|2022-06-06 17:30:00|12411.2|12396.2|12412|12397|12412.4|12397.4|12411.2|12396.2|2
1654536630000|2022-06-06 17:30:30|12412.2|12397.2|12410|12395|12412.2|12397.2|12406.9|12391.9|7
1654536640000|2022-06-06 17:30:40|12410.7|12395.7|12410.4|12395.4|12410.7|12395.7|12410.2|12395.2|3
1654536650000|2022-06-06 17:30:50|12409.9|12394.9|12410|12395|12410.2|12395.2|12409.6|12394.6|0
1654536660000|2022-06-06 17:31:00|12410.1|12395.1|12412.2|12397.2|12412.2|12397.2|12410.1|12395.1|1
1654536670000|2022-06-06 17:31:10|12411.9|12396.9|12411.9|12396.9|12411.9|12396.9|12411.9|12396.9|1
1654536680000|2022-06-06 17:31:20|12412.3|12397.3|12411.6|12396.6|12412.3|12397.3|12411.6|12396.6|4
1654536690000|2022-06-06 17:31:30|12411.7|12396.7|12412|12397|12412.1|12397.1|12411.7|12396.7|0
1654536700000|2022-06-06 17:31:40|12411.7|12396.7|12411.6|12396.6|12411.9|12396.9|12411.6|12396.6|1
1654536710000|2022-06-06 17:31:50|12411.7|12396.7|12412.6|12397.6|12414.2|12399.2|12411.7|12396.7|0
1654536720000|2022-06-06 17:32:00|12412.4|12397.4|12411.3|12396.3|12412.4|12397.4|12410.8|12395.8|2
1654536740000|2022-06-06 17:32:20|12411.2|12396.2|12409.4|12394.4|12411.3|12396.3|12409.4|12394.4|4
1654536750000|2022-06-06 17:32:30|12409.3|12394.3|12410.8|12395.8|12411.1|12396.1|12409.3|12394.3|4
1654536760000|2022-06-06 17:32:40|12411|12396|12411.3|12396.3|12411.3|12396.3|12411|12396|5
1654536780000|2022-06-06 17:33:00|12411.4|12396.4|12414.6|12399.6|12414.6|12399.6|12411.4|12396.4|1
1654536790000|2022-06-06 17:33:10|12414.8|12399.8|12418.9|12403.9|12419.8|12404.8|12414.8|12399.8|1
1654536800000|2022-06-06 17:33:20|12419.4|12404.4|12419.8|12404.8|12419.8|12404.8|12419.4|12404.4|2
1654536810000|2022-06-06 17:33:30|12419.6|12404.6|12419.6|12404.6|12419.6|12404.6|12419.5|12404.5|1
1654536820000|2022-06-06 17:33:40|12419.5|12404.5|12419.6|12404.6|12419.6|12404.6|12419.5|12404.5|0
1654536830000|2022-06-06 17:33:50|12419.5|12404.5|12419.1|12404.1|12419.5|12404.5|12419.1|12404.1|0
1654536840000|2022-06-06 17:34:00|12419|12404|12418.5|12403.5|12419|12404|12418.5|12403.5|1
1654536850000|2022-06-06 17:34:10|12417.6|12402.6|12417.6|12402.6|12417.6|12402.6|12417.6|12402.6|3
1654536870000|2022-06-06 17:34:30|12418|12403|12418|12403|12418|12403|12418|12403|1
1654536890000|2022-06-06 17:34:50|12419.4|12404.4|12421.6|12406.6|12422.3|12407.3|12419.4|12404.4|8
1654536900000|2022-06-06 17:35:00|12420.9|12405.9|12422.8|12407.8|12422.8|12407.8|12420.9|12405.9|2
1654536920000|2022-06-06 17:35:20|12422.4|12407.4|12420.7|12405.7|12422.4|12407.4|12420.7|12405.7|3
1654536940000|2022-06-06 17:35:40|12420.2|12405.2|12421.1|12406.1|12421.1|12406.1|12420.2|12405.2|0
1654536950000|2022-06-06 17:35:50|12423.8|12408.8|12428.9|12413.9|12428.9|12413.9|12423.8|12408.8|9
1654536960000|2022-06-06 17:36:00|12429.6|12414.6|12431.9|12416.9|12431.9|12416.9|12429.6|12414.6|4
1654536970000|2022-06-06 17:36:10|12431.2|12416.2|12431.2|12416.2|12431.2|12416.2|12431.2|12416.2|1
1654536980000|2022-06-06 17:36:20|12432.4|12417.4|12432.4|12417.4|12432.4|12417.4|12432.4|12417.4|0
1654536990000|2022-06-06 17:36:30|12432.2|12417.2|12430.6|12415.6|12433.7|12418.7|12430.6|12415.6|5
1654537000000|2022-06-06 17:36:40|12430.2|12415.2|12432.9|12417.9|12432.9|12417.9|12428.8|12413.8|5
1654537010000|2022-06-06 17:36:50|12431.4|12416.4|12430.1|12415.1|12431.4|12416.4|12429.7|12414.7|5
1654537020000|2022-06-06 17:37:00|12429.7|12414.7|12430.9|12415.9|12431|12416|12429.7|12414.7|8
1654537030000|2022-06-06 17:37:10|12430.8|12415.8|12431.1|12416.1|12431.6|12416.6|12430.3|12415.3|0
1654537050000|2022-06-06 17:37:30|12431|12416|12430.4|12415.4|12431|12416|12430.4|12415.4|2
1654537070000|2022-06-06 17:37:50|12430.5|12415.5|12431.4|12416.4|12431.4|12416.4|12430.5|12415.5|0
1654537080000|2022-06-06 17:38:00|12431.2|12416.2|12430.7|12415.7|12431.2|12416.2|12430.4|12415.4|1
1654537090000|2022-06-06 17:38:10|12430.9|12415.9|12430.9|12415.9|12430.9|12415.9|12430.4|12415.4|0
1654537100000|2022-06-06 17:38:20|12430.7|12415.7|12430.7|12415.7|12430.7|12415.7|12430.7|12415.7|1
1654537110000|2022-06-06 17:38:30|12430.4|12415.4|12430.7|12415.7|12430.7|12415.7|12430.4|12415.4|1
1654537120000|2022-06-06 17:38:40|12430.4|12415.4|12430.4|12415.4|12430.4|12415.4|12430.4|12415.4|2
1654537140000|2022-06-06 17:39:00|12430.3|12415.3|12430.3|12415.3|12430.3|12415.3|12430.3|12415.3|1
1654537160000|2022-06-06 17:39:20|12431.1|12416.1|12431.1|12416.1|12431.1|12416.1|12431.1|12416.1|1
1654537170000|2022-06-06 17:39:30|12431.4|12416.4|12431.4|12416.4|12431.4|12416.4|12431.4|12416.4|1
1654537180000|2022-06-06 17:39:40|12431.8|12416.8|12432|12417|12432|12417|12431.8|12416.8|1
1654537200000|2022-06-06 17:40:00|12432.4|12417.4|12432.3|12417.3|12432.4|12417.4|12432.3|12417.3|2
1654537210000|2022-06-06 17:40:10|12432.1|12417.1|12431.8|12416.8|12432.1|12417.1|12431.8|12416.8|6
1654537220000|2022-06-06 17:40:20|12429.3|12414.3|12428.2|12413.2|12429.3|12414.3|12428.2|12413.2|3
1654537240000|2022-06-06 17:40:40|12428.5|12413.5|12428.5|12413.5|12428.5|12413.5|12428.5|12413.5|0
1654537260000|2022-06-06 17:41:00|||||||||1
1654537280000|2022-06-06 17:41:20|||||||||1
1654537290000|2022-06-06 17:41:30|12429|12414|12430.1|12415.1|12430.1|12415.1|12429|12414|2
1654537300000|2022-06-06 17:41:40|12430.4|12415.4|12429.8|12414.8|12430.4|12415.4|12429.3|12414.3|1
1654537310000|2022-06-06 17:41:50|||||||||2
1654537320000|2022-06-06 17:42:00|12429.4|12414.4|12430.7|12415.7|12430.8|12415.8|12429.4|12414.4|4
1654537330000|2022-06-06 17:42:10|12430.2|12415.2|12429.3|12414.3|12430.2|12415.2|12428.8|12413.8|8
1654537340000|2022-06-06 17:42:20|12429.1|12414.1|12430|12415|12430|12415|12429.1|12414.1|0
1654537350000|2022-06-06 17:42:30|12430.4|12415.4|12429.1|12414.1|12430.4|12415.4|12429.1|12414.1|1
1654537380000|2022-06-06 17:43:00|12430.6|12415.6|12431|12416|12431|12416|12430.6|12415.6|4
1654537410000|2022-06-06 17:43:30|12432.3|12417.3|12433.1|12418.1|12433.1|12418.1|12432.3|12417.3|7
1654537420000|2022-06-06 17:43:40|12432.3|12417.3|12432.8|12417.8|12432.8|12417.8|12432.3|12417.3|0
1654537440000|2022-06-06 17:44:00|12433.5|12418.5|12433.2|12418.2|12433.5|12418.5|12433.2|12418.2|1
1654537450000|2022-06-06 17:44:10|12433.1|12418.1|12432|12417|12433.5|12418.5|12432|12417|5
1654537460000|2022-06-06 17:44:20|12431.8|12416.8|12432.1|12417.1|12432.7|12417.7|12431.8|12416.8|5
1654537470000|2022-06-06 17:44:30|12432|12417|12432|12417|12432.3|12417.3|12431.8|12416.8|2
1654537480000|2022-06-06 17:44:40|12432.2|12417.2|12431.9|12416.9|12432.2|12417.2|12431.9|12416.9|0
1654537490000|2022-06-06 17:44:50|12432.3|12417.3|12432.2|12417.2|12432.3|12417.3|12431.9|12416.9|2
1654537500000|2022-06-06 17:45:00|12431.8|12416.8|12428.8|12413.8|12431.9|12416.9|12428.8|12413.8|3
1654537510000|2022-06-06 17:45:10|12427.7|12412.7|12427.7|12412.7|12427.7|12412.7|12427.7|12412.7|0
1654537520000|2022-06-06 17:45:20|12427.2|12412.2|12427.2|12412.2|12427.2|12412.2|12427.2|12412.2|0
1654537530000|2022-06-06 17:45:30|12427.9|12412.9|12427.4|12412.4|12427.9|12412.9|12427.4|12412.4|0
1654537540000|2022-06-06 17:45:40|12426.9|12411.9|12426.9|12411.9|12426.9|12411.9|12426.9|12411.9|0
1654537560000|2022-06-06 17:46:00|12427.7|12412.7|12428.2|12413.2|12428.2|12413.2|12427.7|12412.7|1
1654537570000|2022-06-06 17:46:10|12428|12413|12427.7|12412.7|12428|12413|12427.7|12412.7|0
1654537580000|2022-06-06 17:46:20|12428.2|12413.2|12424.2|12409.2|12428.2|12413.2|12424.2|12409.2|5
1654537590000|2022-06-06 17:46:30|12424.1|12409.1|12425.9|12410.9|12425.9|12410.9|12424.1|12409.1|1
1654537600000|2022-06-06 17:46:40|||||||||1
1654537610000|2022-06-06 17:46:50|12426.3|12411.3|12427.4|12412.4|12427.4|12412.4|12426.3|12411.3|0
1654537620000|2022-06-06 17:47:00|12427.8|12412.8|12427.7|12412.7|12427.8|12412.8|12427.7|12412.7|2
1654537650000|2022-06-06 17:47:30|12427.5|12412.5|12428.6|12413.6|12428.6|12413.6|12427.5|12412.5|6
1654537670000|2022-06-06 17:47:50|12429.1|12414.1|12430.1|12415.1|12430.1|12415.1|12429.1|12414.1|2
1654537680000|2022-06-06 17:48:00|||||||||4
1654537700000|2022-06-06 17:48:20|12430.3|12415.3|12430.3|12415.3|12430.3|12415.3|12430.3|12415.3|2
1654537710000|2022-06-06 17:48:30|12430|12415|12429.8|12414.8|12430|12415|12429.8|12414.8|1
1654537720000|2022-06-06 17:48:40|12430.2|12415.2|12430.6|12415.6|12430.8|12415.8|12430.2|12415.2|6
1654537740000|2022-06-06 17:49:00|12430.3|12415.3|12430.3|12415.3|12430.3|12415.3|12430.3|12415.3|1
1654537750000|2022-06-06 17:49:10|12430.2|12415.2|12430.6|12415.6|12431|12416|12430.2|12415.2|3
1654537760000|2022-06-06 17:49:20|12430.2|12415.2|12430.2|12415.2|12430.2|12415.2|12430.2|12415.2|0
1654537770000|2022-06-06 17:49:30|||||||||1
1654537790000|2022-06-06 17:49:50|12431.6|12416.6|12435.2|12420.2|12435.2|12420.2|12431.6|12416.6|3
1654537800000|2022-06-06 17:50:00|12437.4|12422.4|12437.4|12422.4|12437.4|12422.4|12437.4|12422.4|3
1654537810000|2022-06-06 17:50:10|12435|12420|12433.1|12418.1|12435|12420|12433.1|12418.1|5
1654537820000|2022-06-06 17:50:20|12433.5|12418.5|12433.1|12418.1|12433.5|12418.5|12432.6|12417.6|3
1654537830000|2022-06-06 17:50:30|12433.5|12418.5|12430|12415|12433.5|12418.5|12429.5|12414.5|3
1654537840000|2022-06-06 17:50:40|12435.1|12410.1|12428.6|12413.6|12435.1|12414.4|12428.6|12409.9|4
1654537850000|2022-06-06 17:50:50|12427.5|12412.5|12433.3|12408.3|12433.3|12412.5|12425.4|12406.7|1
1654537860000|2022-06-06 17:51:00|12432.6|12407.6|12425.3|12410.3|12432.6|12412.3|12425.3|12406.2|3
1654537870000|2022-06-06 17:51:10|12425.4|12410.4|12426|12411|12426.4|12411.4|12425.3|12410.3|0
1654537890000|2022-06-06 17:51:30|12426.2|12411.2|12427|12412|12427|12412|12426.2|12411.2|1
1654537910000|2022-06-06 17:51:50|12426.1|12411.1|12427.9|12412.9|12427.9|12412.9|12426.1|12411.1|2
1654537920000|2022-06-06 17:52:00|||||||||2
1654537930000|2022-06-06 17:52:10|12428.4|12413.4|12427.6|12412.6|12428.4|12413.4|12427.6|12412.6|1
1654537940000|2022-06-06 17:52:20|||||||||2
1654537950000|2022-06-06 17:52:30|||||||||1
1654537960000|2022-06-06 17:52:40|||||||||4
1654537970000|2022-06-06 17:52:50|12427.5|12412.5|12426.6|12411.6|12427.5|12412.5|12426.6|12411.6|0
1654537980000|2022-06-06 17:53:00|12426.1|12411.1|12426.1|12411.1|12426.1|12411.1|12426.1|12411.1|1
1654537990000|2022-06-06 17:53:10|12426.2|12411.2|12428.1|12413.1|12428.1|12413.1|12426.2|12411.2|5
1654538000000|2022-06-06 17:53:20|12428.5|12413.5|12429.7|12414.7|12429.8|12414.8|12428|12413|39
1654538010000|2022-06-06 17:53:30|12429.5|12414.5|12431.3|12416.3|12431.5|12416.5|12429.5|12414.5|2
1654538020000|2022-06-06 17:53:40|12430.4|12415.4|12430.1|12415.1|12430.9|12415.9|12428.5|12413.5|39
1654538030000|2022-06-06 17:53:50|12430.7|12415.7|12432.5|12417.5|12432.5|12417.5|12430.7|12415.7|0
1654538040000|2022-06-06 17:54:00|12432.1|12417.1|12433.2|12418.2|12433.6|12418.6|12432.1|12417.1|2
1654538060000|2022-06-06 17:54:20|12433.7|12418.7|12433.6|12418.6|12433.7|12418.7|12433.6|12418.6|0
1654538070000|2022-06-06 17:54:30|12432.5|12417.5|12432.5|12417.5|12432.5|12417.5|12432.5|12417.5|2
1654538090000|2022-06-06 17:54:50|12432.1|12417.1|12432.6|12417.6|12432.6|12417.6|12432.1|12417.1|1
1654538100000|2022-06-06 17:55:00|12429|12414|12426.6|12411.6|12429|12414|12426.3|12411.3|2
1654538110000|2022-06-06 17:55:10|12427.3|12412.3|12427.3|12412.3|12427.3|12412.3|12427.3|12412.3|0
1654538120000|2022-06-06 17:55:20|12427.5|12412.5|12429.1|12414.1|12429.1|12414.1|12427.5|12412.5|4
1654538130000|2022-06-06 17:55:30|12429.5|12414.5|12428.2|12413.2|12429.5|12414.5|12428.2|12413.2|2
1654538140000|2022-06-06 17:55:40|12428.6|12413.6|12428.6|12413.6|12428.6|12413.6|12428.6|12413.6|0
1654538150000|2022-06-06 17:55:50|12429|12414|12430.6|12415.6|12430.6|12415.6|12429|12414|0
1654538160000|2022-06-06 17:56:00|12430.3|12415.3|12430.5|12415.5|12430.5|12415.5|12430.3|12415.3|2
1654538170000|2022-06-06 17:56:10|||||||||1
1654538180000|2022-06-06 17:56:20|12429.9|12414.9|12427.9|12412.9|12429.9|12414.9|12427.5|12412.5|11
1654538190000|2022-06-06 17:56:30|12428.3|12413.3|12428.6|12413.6|12428.7|12413.7|12428.3|12413.3|2
1654538200000|2022-06-06 17:56:40|12428.2|12413.2|12428.2|12413.2|12428.2|12413.2|12428.2|12413.2|0
1654538210000|2022-06-06 17:56:50|||||||||1
1654538220000|2022-06-06 17:57:00|12429.7|12414.7|12429.8|12414.8|12429.8|12414.8|12429.7|12414.7|2
1654538230000|2022-06-06 17:57:10|12429.5|12414.5|12429.5|12414.5|12429.5|12414.5|12429.5|12414.5|1
1654538250000|2022-06-06 17:57:30|||||||||1
1654538260000|2022-06-06 17:57:40|12429.8|12414.8|12429.8|12414.8|12429.8|12414.8|12429.8|12414.8|1
1654538280000|2022-06-06 17:58:00|12430.9|12415.9|12430.4|12415.4|12430.9|12415.9|12430.4|12415.4|2
1654538290000|2022-06-06 17:58:10|12430|12415|12430|12415|12430|12415|12430|12415|0
1654538310000|2022-06-06 17:58:30|12430.1|12415.1|12430.8|12415.8|12430.8|12415.8|12430.1|12415.1|0
1654538320000|2022-06-06 17:58:40|||||||||1
1654538330000|2022-06-06 17:58:50|12431.1|12416.1|12430.6|12415.6|12431.1|12416.1|12430.6|12415.6|1
1654538340000|2022-06-06 17:59:00|12430.8|12415.8|12431.3|12416.3|12431.5|12416.5|12430.8|12415.8|3
1654538360000|2022-06-06 17:59:20|||||||||1
1654538370000|2022-06-06 17:59:30|12430.9|12415.9|12431.1|12416.1|12431.3|12416.3|12430.9|12415.9|2
1654538380000|2022-06-06 17:59:40|12431.3|12416.3|12431.3|12416.3|12431.3|12416.3|12431.3|12416.3|0
1654538390000|2022-06-06 17:59:50|12431.1|12416.1|12434.8|12419.8|12434.8|12419.8|12431.1|12416.1|19
1654538400000|2022-06-06 18:00:00|12431|12416|12431.8|12416.8|12431.8|12416.8|12431|12416|5
1654538430000|2022-06-06 18:00:30|12431.7|12416.7|12431.7|12416.7|12431.7|12416.7|12431.7|12416.7|1
1654538440000|2022-06-06 18:00:40|||||||||1
1654538460000|2022-06-06 18:01:00|12431.9|12416.9|12433.1|12418.1|12433.1|12418.1|12431.9|12416.9|5
1654538470000|2022-06-06 18:01:10|12433|12418|12433|12418|12433|12418|12433|12418|0
1654538480000|2022-06-06 18:01:20|12432.9|12417.9|12432.9|12417.9|12432.9|12417.9|12432.9|12417.9|0
1654538490000|2022-06-06 18:01:30|12433.1|12418.1|12433|12418|12433.1|12418.1|12432.4|12417.4|4
1654538500000|2022-06-06 18:01:40|12432.5|12417.5|12432.5|12417.5|12432.5|12417.5|12432.5|12417.5|0
1654538510000|2022-06-06 18:01:50|12434.2|12419.2|12434.1|12419.1|12434.4|12419.4|12433.9|12418.9|2
1654538520000|2022-06-06 18:02:00|12434.8|12419.8|12434.8|12419.8|12434.8|12419.8|12434.8|12419.8|1
1654538530000|2022-06-06 18:02:10|12434.5|12419.5|12434.5|12419.5|12434.5|12419.5|12434.5|12419.5|0
1654538540000|2022-06-06 18:02:20|12433.2|12418.2|12433.6|12418.6|12433.6|12418.6|12433|12418|1
1654538550000|2022-06-06 18:02:30|||||||||1
1654538560000|2022-06-06 18:02:40|12434.3|12419.3|12434.3|12419.3|12434.3|12419.3|12434.3|12419.3|0
1654538570000|2022-06-06 18:02:50|||||||||1
1654538580000|2022-06-06 18:03:00|12435|12420|12439|12424|12439.3|12424.3|12435|12420|3
1654538590000|2022-06-06 18:03:10|12437.4|12422.4|12437|12422|12437.5|12422.5|12435.5|12420.5|1
1654538600000|2022-06-06 18:03:20|||||||||1
1654538610000|2022-06-06 18:03:30|12437.1|12422.1|12436|12421|12437.1|12422.1|12436|12421|1
1654538630000|2022-06-06 18:03:50|12435.9|12420.9|12435.6|12420.6|12435.9|12420.9|12435.1|12420.1|0
1654538640000|2022-06-06 18:04:00|12436.4|12421.4|12436.6|12421.6|12437.2|12422.2|12436|12421|7
1654538650000|2022-06-06 18:04:10|12437.1|12422.1|12447.1|12432.1|12448.4|12433.4|12436.6|12421.6|51
1654538660000|2022-06-06 18:04:20|12446.8|12431.8|12447.5|12432.5|12447.6|12432.6|12446|12431|0
1654538670000|2022-06-06 18:04:30|12447.1|12432.1|12448.5|12433.5|12448.5|12433.5|12447.1|12432.1|1
1654538680000|2022-06-06 18:04:40|12448.1|12433.1|12448.5|12433.5|12448.5|12433.5|12448.1|12433.1|0
1654538690000|2022-06-06 18:04:50|12449|12434|12449.5|12434.5|12449.5|12434.5|12449|12434|0
1654538700000|2022-06-06 18:05:00|12449.8|12434.8|12448.3|12433.3|12450.1|12435.1|12448.3|12433.3|2
1654538710000|2022-06-06 18:05:10|12448.4|12433.4|12450.1|12435.1|12450.1|12435.1|12448.4|12433.4|3
1654538730000|2022-06-06 18:05:30|||||||||3
1654538740000|2022-06-06 18:05:40|12449.7|12434.7|12449.7|12434.7|12449.7|12434.7|12449.7|12434.7|0
1654538750000|2022-06-06 18:05:50|12449.8|12434.8|12450.3|12435.3|12450.3|12435.3|12449.8|12434.8|0
1654538760000|2022-06-06 18:06:00|12450.2|12435.2|12450.8|12435.8|12450.8|12435.8|12450.2|12435.2|5
1654538770000|2022-06-06 18:06:10|12450.3|12435.3|12450.4|12435.4|12450.4|12435.4|12450.3|12435.3|1
1654538790000|2022-06-06 18:06:30|12450.3|12435.3|12450.3|12435.3|12450.3|12435.3|12450.3|12435.3|4
1654538800000|2022-06-06 18:06:40|12450.4|12435.4|12450.3|12435.3|12450.4|12435.4|12450.3|12435.3|1
1654538810000|2022-06-06 18:06:50|12449.6|12434.6|12449.5|12434.5|12450|12435|12449.5|12434.5|3
1654538820000|2022-06-06 18:07:00|12449.1|12434.1|12449.1|12434.1|12449.1|12434.1|12449.1|12434.1|5
1654538830000|2022-06-06 18:07:10|12449.9|12434.9|12447.3|12432.3|12449.9|12434.9|12447.3|12432.3|1
1654538840000|2022-06-06 18:07:20|12447.1|12432.1|12447.1|12432.1|12447.3|12432.3|12446.9|12431.9|5
1654538850000|2022-06-06 18:07:30|12446.5|12431.5|12443.5|12428.5|12446.5|12431.5|12443|12428|1
1654538860000|2022-06-06 18:07:40|12443.9|12428.9|12443.8|12428.8|12444.8|12429.8|12443.8|12428.8|0
1654538870000|2022-06-06 18:07:50|12444.9|12429.9|12445.1|12430.1|12445.1|12430.1|12444.9|12429.9|4
1654538880000|2022-06-06 18:08:00|12444.8|12429.8|12445.2|12430.2|12445.4|12430.4|12444.8|12429.8|6
1654538890000|2022-06-06 18:08:10|12445|12430|12445.1|12430.1|12445.1|12430.1|12444.4|12429.4|0
1654538900000|2022-06-06 18:08:20|12444.9|12429.9|12444.9|12429.9|12444.9|12429.9|12444.8|12429.8|0
1654538910000|2022-06-06 18:08:30|12444.8|12429.8|12443.9|12428.9|12444.8|12429.8|12443.8|12428.8|3
1654538920000|2022-06-06 18:08:40|12446.6|12431.6|12444.5|12429.5|12446.8|12431.8|12443.4|12428.4|5
1654538930000|2022-06-06 18:08:50|12444.4|12429.4|12444.9|12429.9|12444.9|12429.9|12444.4|12429.4|1
1654538940000|2022-06-06 18:09:00|12444.5|12429.5|12443.5|12428.5|12444.5|12429.5|12443.5|12428.5|1
1654538950000|2022-06-06 18:09:10|12443.1|12428.1|12443.9|12428.9|12444.3|12429.3|12442.8|12427.8|4
1654538960000|2022-06-06 18:09:20|12445.3|12430.3|12431.8|12416.8|12445.3|12430.3|12431.8|12416.8|13
1654538970000|2022-06-06 18:09:30|12431.5|12416.5|12429.7|12414.7|12431.5|12416.5|12429.7|12414.7|0
1654538980000|2022-06-06 18:09:40|12429|12414|12432.3|12417.3|12432.3|12417.3|12429|12414|1
1654538990000|2022-06-06 18:09:50|12433.1|12418.1|12437.8|12422.8|12443.7|12426.2|12433.1|12418.1|4
1654539000000|2022-06-06 18:10:00|12443.3|12418.3|12438.9|12423.9|12443.3|12425.5|12436.4|12418.3|6
1654539010000|2022-06-06 18:10:10|12439.3|12424.3|12439.3|12424.3|12439.3|12424.3|12439.3|12424.3|3
1654539020000|2022-06-06 18:10:20|12439.1|12424.1|12435.5|12420.5|12439.1|12424.1|12435.5|12420.5|0
1654539030000|2022-06-06 18:10:30|12435.2|12420.2|12435.5|12420.5|12437|12422|12435.2|12420.2|1
1654539040000|2022-06-06 18:10:40|12435.2|12420.2|12437.1|12422.1|12437.1|12422.1|12435.2|12420.2|1
1654539050000|2022-06-06 18:10:50|12437.6|12422.6|12433.8|12418.8|12437.8|12422.8|12432.8|12417.8|1
1654539060000|2022-06-06 18:11:00|12433.4|12418.4|12440.7|12425.7|12441.9|12426.9|12433|12418|9
1654539070000|2022-06-06 18:11:10|12441.5|12426.5|12442.6|12427.6|12442.6|12427.6|12441.5|12426.5|5
1654539080000|2022-06-06 18:11:20|12443.1|12428.1|12443.1|12428.1|12443.1|12428.1|12443.1|12428.1|0
1654539090000|2022-06-06 18:11:30|12437.8|12422.8|12435.8|12420.8|12437.8|12422.8|12435.8|12420.8|5
1654539100000|2022-06-06 18:11:40|12433.1|12418.1|12435.8|12420.8|12435.8|12420.8|12433.1|12418.1|6
1654539120000|2022-06-06 18:12:00|12436.5|12421.5|12439.7|12424.7|12439.7|12424.7|12436.5|12421.5|3
1654539130000|2022-06-06 18:12:10|12439.2|12424.2|12438.8|12423.8|12439.2|12424.2|12438.8|12423.8|9
1654539160000|2022-06-06 18:12:40|12438.5|12423.5|12435.4|12420.4|12438.5|12423.5|12435.4|12420.4|3
1654539170000|2022-06-06 18:12:50|12435.9|12420.9|12438.8|12423.8|12438.8|12423.8|12435.9|12420.9|0
1654539180000|2022-06-06 18:13:00|12439.9|12424.9|12449.4|12434.4|12449.4|12434.4|12439.9|12424.9|19
1654539190000|2022-06-06 18:13:10|12449.8|12434.8|12451|12436|12454.2|12439.2|12449.8|12434.8|9
1654539200000|2022-06-06 18:13:20|12451.4|12436.4|12451|12436|12453.4|12438.4|12450.7|12435.7|5
1654539210000|2022-06-06 18:13:30|12449.4|12434.4|12447.3|12432.3|12450|12435|12447.3|12432.3|5
1654539220000|2022-06-06 18:13:40|12447|12432|12442.4|12427.4|12447|12432|12439.7|12424.7|9
1654539230000|2022-06-06 18:13:50|12441.7|12426.7|12442.8|12427.8|12442.8|12427.8|12441.2|12426.2|7
1654539240000|2022-06-06 18:14:00|12441.3|12426.3|12446.7|12431.7|12446.7|12431.7|12440.2|12425.2|103
1654539250000|2022-06-06 18:14:10|12447.2|12432.2|12462.2|12447.2|12462.2|12447.2|12446.7|12431.7|60
1654539260000|2022-06-06 18:14:20|12461.5|12446.5|12453.2|12438.2|12461.5|12446.5|12453.2|12438.2|77
1654539270000|2022-06-06 18:14:30|12453.5|12438.5|12454.2|12439.2|12454.7|12439.7|12452.1|12437.1|62
1654539280000|2022-06-06 18:14:40|12454.3|12439.3|12458.3|12443.3|12461.1|12446.1|12454.3|12439.3|91
1654539290000|2022-06-06 18:14:50|12458.6|12443.6|12463|12448|12465.1|12450.1|12458.6|12443.6|128
1654539300000|2022-06-06 18:15:00|12463.4|12448.4|12461|12446|12463.4|12448.4|12461|12446|8
1654539310000|2022-06-06 18:15:10|12460.1|12445.1|12455.7|12440.7|12460.1|12445.1|12455.7|12440.7|14
1654539320000|2022-06-06 18:15:20|12456|12441|12456.3|12441.3|12456.3|12441.3|12455.5|12440.5|7
1654539330000|2022-06-06 18:15:30|12456.4|12441.4|12455.3|12440.3|12457.5|12442.5|12455.1|12440.1|3
1654539340000|2022-06-06 18:15:40|12455.1|12440.1|12453.6|12438.6|12455.1|12440.1|12453.6|12438.6|1
1654539350000|2022-06-06 18:15:50|12452.8|12437.8|12453.9|12438.9|12453.9|12438.9|12452.8|12437.8|22
1654539360000|2022-06-06 18:16:00|12454.3|12439.3|12455.4|12440.4|12455.7|12440.7|12454|12439|5
1654539370000|2022-06-06 18:16:10|12453.9|12438.9|12450.8|12435.8|12453.9|12438.9|12449.1|12434.1|10
1654539380000|2022-06-06 18:16:20|12450.7|12435.7|12443.8|12428.8|12450.7|12435.7|12443.8|12428.8|15
1654539390000|2022-06-06 18:16:30|12444|12429|12444.7|12429.7|12444.7|12429.7|12444|12429|2
1654539400000|2022-06-06 18:16:40|12445.8|12430.8|12441.8|12426.8|12445.8|12430.8|12441.8|12426.8|0
1654539410000|2022-06-06 18:16:50|||||||||3
1654539420000|2022-06-06 18:17:00|12440.6|12425.6|12440.6|12425.6|12440.6|12425.6|12440.6|12425.6|3
1654539430000|2022-06-06 18:17:10|12440.9|12425.9|12442.6|12427.6|12442.6|12427.6|12440.9|12425.9|0
1654539440000|2022-06-06 18:17:20|12442.5|12427.5|12441|12426|12442.5|12427.5|12440.7|12425.7|5
1654539450000|2022-06-06 18:17:30|12441.3|12426.3|12441.5|12426.5|12442.5|12427.5|12441|12426|2
1654539460000|2022-06-06 18:17:40|12441.4|12426.4|12440.8|12425.8|12441.4|12426.4|12440.3|12425.3|1
1654539470000|2022-06-06 18:17:50|12440.6|12425.6|12441.5|12426.5|12441.5|12426.5|12440.3|12425.3|1
1654539480000|2022-06-06 18:18:00|12441.1|12426.1|12441.1|12426.1|12441.1|12426.1|12441|12426|8
1654539500000|2022-06-06 18:18:20|12441.6|12426.6|12441.6|12426.6|12441.6|12426.6|12441.6|12426.6|0
1654539510000|2022-06-06 18:18:30|12442|12427|12442.1|12427.1|12442.1|12427.1|12441.8|12426.8|3
1654539520000|2022-06-06 18:18:40|12443|12428|12443|12428|12443|12428|12443|12428|0
1654539530000|2022-06-06 18:18:50|12441|12426|12441|12426|12441|12426|12441|12426|2
1654539540000|2022-06-06 18:19:00|12440.8|12425.8|12441.1|12426.1|12441.1|12426.1|12440.8|12425.8|1
1654539550000|2022-06-06 18:19:10|12442.1|12427.1|12442.1|12427.1|12442.8|12427.8|12442.1|12427.1|1
1654539560000|2022-06-06 18:19:20|12442|12427|12445.9|12430.9|12446.6|12431.6|12442|12427|4
1654539570000|2022-06-06 18:19:30|12446|12431|12443.2|12428.2|12446.2|12431.2|12442.6|12427.6|11
1654539580000|2022-06-06 18:19:40|12442.8|12427.8|12442.8|12427.8|12443.2|12428.2|12442.8|12427.8|2
1654539590000|2022-06-06 18:19:50|12443.2|12428.2|12453.5|12428.5|12454.8|12433.9|12443.2|12428.2|6
1654563600000|2022-06-07 01:00:00|12424.2|12386.7|12428.4|12390.9|12428.4|12390.9|12424.2|12386.7|9
1654563610000|2022-06-07 01:00:10|12430.7|12393.2|12443.6|12418.6|12443.9|12418.6|12430.7|12393.2|0
1654563620000|2022-06-07 01:00:20|12443.7|12418.7|12444.8|12419.8|12444.8|12419.8|12443.7|12418.7|3
1654563630000|2022-06-07 01:00:30|12444.1|12419.1|12444.1|12419.1|12444.1|12419.1|12444.1|12419.1|0
1654563640000|2022-06-07 01:00:40|12450.6|12413.1|12450.3|12412.8|12450.6|12413.1|12450.3|12412.8|1
1654563650000|2022-06-07 01:00:50|12451.3|12413.8|12451.3|12413.8|12451.3|12413.8|12451.3|12413.8|2
1654563660000|2022-06-07 01:01:00|12452.1|12414.6|12452.4|12414.9|12452.5|12415|12451.5|12414|1
1654563670000|2022-06-07 01:01:10|12450.2|12435.2|12434.8|12419.8|12454.2|12435.2|12434.8|12414.9|4
1654563680000|2022-06-07 01:01:20|12437.4|12399.9|12433.1|12395.6|12437.4|12402.9|12427.9|12395.2|0
1654563690000|2022-06-07 01:01:30|12427.9|12390.4|12427.9|12390.4|12427.9|12390.4|12427.9|12390.4|0
1654563700000|2022-06-07 01:01:40|12425.7|12388.2|12425.7|12388.2|12425.7|12388.2|12425.7|12388.2|0
1654563720000|2022-06-07 01:02:00|12434|12396.5|12433.3|12395.8|12434|12396.5|12433|12395.5|0
1654563730000|2022-06-07 01:02:10|12433|12395.5|12429.5|12392|12433|12398.4|12422.8|12391.9|0
1654563740000|2022-06-07 01:02:20|12425.9|12400.9|12425.9|12400.9|12425.9|12400.9|12425.9|12400.9|0
1654563750000|2022-06-07 01:02:30|12420.6|12405.6|12420.5|12405.5|12420.6|12405.6|12420.5|12405.5|0
1654563760000|2022-06-07 01:02:40|12425|12410|12440.4|12402.9|12440.4|12411.8|12425|12402.9|2
1654563780000|2022-06-07 01:03:00|12440.3|12402.8|12440.3|12402.8|12440.3|12402.8|12440.3|12402.8|0
1654563790000|2022-06-07 01:03:10|12440.4|12402.9|12440.3|12402.8|12440.4|12402.9|12440.3|12402.8|0
1654563800000|2022-06-07 01:03:20|12440.1|12402.6|12440.1|12402.6|12440.1|12402.6|12440.1|12402.6|0
1654563820000|2022-06-07 01:03:40|12425.1|12410.1|12440.1|12402.6|12440.1|12411.3|12422.6|12402.6|1
1654563840000|2022-06-07 01:04:00|12442|12404.5|12442|12404.5|12442|12404.5|12442|12404.5|0
1654563870000|2022-06-07 01:04:30|12442.3|12404.8|12444.3|12406.8|12444.3|12406.8|12442.3|12404.8|0
1654563900000|2022-06-07 01:05:00|12428.3|12413.3|12436.8|12411.8|12444.3|12413.3|12428.3|12403.8|4
1654563950000|2022-06-07 01:05:50|12441.9|12404.4|12441.9|12404.4|12441.9|12404.4|12441.9|12404.4|0
1654563960000|2022-06-07 01:06:00|12442.3|12404.8|12437.5|12412.5|12442.3|12412.5|12437.2|12404.8|0
1654563970000|2022-06-07 01:06:10|12438.2|12413.2|12438.2|12413.2|12438.2|12413.2|12438.2|12413.2|1
1654564020000|2022-06-07 01:07:00|12438.9|12413.9|12438.3|12413.3|12438.9|12413.9|12437.6|12412.6|0
1654564030000|2022-06-07 01:07:10|12437.6|12412.6|12437.6|12412.6|12437.6|12412.6|12437.6|12412.6|0
1654564050000|2022-06-07 01:07:30|12430.4|12415.4|12444.6|12407.1|12444.6|12415.4|12430.4|12406.2|1
1654564060000|2022-06-07 01:07:40|12434.1|12419.1|12435.2|12420.2|12435.2|12420.2|12434.1|12419.1|0
1654564080000|2022-06-07 01:08:00|12440.7|12415.7|12440.7|12415.7|12440.7|12415.7|12440.7|12415.7|4
1654564090000|2022-06-07 01:08:10|12444.4|12419.4|12444.4|12419.4|12444.4|12419.4|12444.4|12419.4|0
1654564110000|2022-06-07 01:08:30|12446.3|12421.3|12446.3|12421.3|12446.3|12421.3|12446.3|12421.3|0
1654564120000|2022-06-07 01:08:40|12440.8|12425.8|12440.4|12425.4|12440.8|12425.8|12440.4|12425.4|0
1654564130000|2022-06-07 01:08:50|12444.5|12429.5|12457.9|12420.4|12457.9|12429.5|12444.5|12420.4|1
1654564150000|2022-06-07 01:09:10|12452.8|12427.8|12452.8|12427.8|12452.8|12427.8|12452.8|12427.8|0
1654564160000|2022-06-07 01:09:20|12453.1|12428.1|12453.8|12428.8|12453.8|12428.8|12453.1|12428.1|0
1654564180000|2022-06-07 01:09:40|12448.9|12433.9|12458.8|12443.8|12458.8|12443.8|12448.9|12433.9|0
1654564190000|2022-06-07 01:09:50|12458.9|12443.9|12460.4|12445.4|12460.4|12445.4|12458.9|12443.9|0
1654564200000|2022-06-07 01:10:00|12466.2|12441.2|12468.4|12443.4|12468.4|12443.4|12466.2|12441.2|5
1654564220000|2022-06-07 01:10:20|12463.8|12448.8|12463.8|12448.8|12463.8|12448.8|12463.8|12448.8|0
1654564230000|2022-06-07 01:10:30|12464.9|12449.9|12464.9|12449.9|12464.9|12449.9|12464.9|12449.9|0
1654564240000|2022-06-07 01:10:40|12465.4|12450.4|12465.4|12450.4|12465.4|12450.4|12465.4|12450.4|0
1654564260000|2022-06-07 01:11:00|12466.6|12451.6|12470.3|12455.3|12470.3|12455.3|12466.6|12451.6|1
1654564270000|2022-06-07 01:11:10|12469.1|12454.1|12466.6|12451.6|12469.1|12454.1|12466.6|12451.6|1
1654564280000|2022-06-07 01:11:20|12467|12452|12472.4|12457.4|12472.4|12457.4|12466.7|12451.7|2
1654564290000|2022-06-07 01:11:30|12474.7|12459.7|12479.2|12454.2|12479.2|12459.8|12474.7|12454.2|11
1654564320000|2022-06-07 01:12:00|12477|12462|12495.5|12470.5|12495.5|12477.2|12477|12462|4
1654564330000|2022-06-07 01:12:10|12494|12469|12493.5|12468.5|12494|12469|12493.5|12468.5|1
1654564350000|2022-06-07 01:12:30|12487.7|12472.7|12488.5|12451|12491|12472.7|12482.8|12451|1
1654564370000|2022-06-07 01:12:50|12488|12450.5|12488|12450.5|12488|12450.5|12488|12450.5|0
1654564380000|2022-06-07 01:13:00|12480.3|12455.3|12479.3|12454.3|12480.3|12455.3|12479.3|12454.3|0
1654564410000|2022-06-07 01:13:30|12478.2|12453.2|12475.8|12438.3|12478.2|12453.2|12470.1|12438.3|0
1654564420000|2022-06-07 01:13:40|12473.8|12436.3|12472.3|12434.8|12473.8|12436.3|12472.3|12434.8|0
1654564450000|2022-06-07 01:14:10|12471.9|12434.4|12472.2|12434.7|12472.2|12434.7|12471.5|12434|2
1654564460000|2022-06-07 01:14:20|12472.4|12434.9|12472.4|12434.9|12472.4|12434.9|12472.4|12434.9|1
1654564470000|2022-06-07 01:14:30|12471.8|12434.3|12469.9|12432.4|12471.8|12434.3|12469.9|12432.4|0
1654564480000|2022-06-07 01:14:40|12469.2|12431.7|12469.2|12431.7|12469.2|12431.7|12469.2|12431.7|0
1654564490000|2022-06-07 01:14:50|12469.1|12431.6|12469.1|12431.6|12469.1|12431.6|12469.1|12431.6|0
1654564500000|2022-06-07 01:15:00|12462.2|12437.2|12456|12441|12462.2|12442.2|12456|12437.2|0
1654564510000|2022-06-07 01:15:10|12454.5|12439.5|12454.5|12439.5|12454.5|12439.5|12454.5|12439.5|0
1654564540000|2022-06-07 01:15:40|12454.4|12439.4|12454.6|12439.6|12454.8|12439.8|12454.4|12439.4|0
1654564550000|2022-06-07 01:15:50|12461|12436|12461|12436|12461|12436|12461|12436|1
1654564560000|2022-06-07 01:16:00|12467.9|12430.4|12453.7|12438.7|12467.9|12442.6|12453.7|12430.4|4
1654564570000|2022-06-07 01:16:10|12454|12439|12453.8|12438.8|12454|12439|12453.8|12438.8|0
1654564590000|2022-06-07 01:16:30|12452.9|12437.9|12452.9|12437.9|12453|12438|12452.9|12437.9|0
1654564600000|2022-06-07 01:16:40|12452.5|12437.5|12452.7|12437.7|12452.7|12437.7|12452.5|12437.5|0
1654564620000|2022-06-07 01:17:00|12452.6|12437.6|12456.7|12431.7|12456.7|12437.6|12452.6|12431.7|2
1654564630000|2022-06-07 01:17:10|12456.3|12431.3|12456.3|12441.3|12456.3|12441.3|12456.3|12431.3|1
1654564650000|2022-06-07 01:17:30|12455.5|12440.5|12455.5|12440.5|12455.5|12440.5|12455.5|12440.5|0
1654564660000|2022-06-07 01:17:40|12448.1|12433.1|12446.4|12431.4|12448.1|12433.1|12446.4|12431.4|8
1654564680000|2022-06-07 01:18:00|12446.1|12431.1|12443.3|12428.3|12446.6|12431.6|12441.3|12426.3|4
1654564720000|2022-06-07 01:18:40|12442.8|12427.8|12442.4|12427.4|12442.8|12427.8|12442.4|12427.4|0
1654564740000|2022-06-07 01:19:00|12444.7|12429.7|12449.5|12424.5|12449.5|12431.3|12443.3|12424.5|3
1654564750000|2022-06-07 01:19:10|12450.2|12425.2|12451.5|12426.5|12451.5|12426.5|12450.2|12425.2|1
1654564760000|2022-06-07 01:19:20|12451.7|12426.7|12451|12426|12451.7|12426.7|12451|12426|0
1654564800000|2022-06-07 01:20:00|12450.9|12425.9|12444.5|12429.5|12450.9|12430.3|12444.5|12425.9|0
1654564830000|2022-06-07 01:20:30|12444.9|12429.9|12444.9|12429.9|12444.9|12429.9|12444.9|12429.9|0
1654564860000|2022-06-07 01:21:00|12447.9|12432.9|12461|12423.5|12461|12436.1|12447.9|12423.5|1
1654564870000|2022-06-07 01:21:10|12459.5|12422|12459.5|12422|12459.5|12431.8|12446.2|12422|1
1654564930000|2022-06-07 01:22:10|12454.5|12429.5|12454.5|12429.5|12454.5|12429.5|12454.5|12429.5|0
1654564940000|2022-06-07 01:22:20|12454.4|12429.4|12454.4|12429.4|12454.4|12429.4|12454.4|12429.4|0
1654564950000|2022-06-07 01:22:30|12448.3|12433.3|12454.4|12429.4|12454.4|12433.3|12448.3|12429.4|2
1654564960000|2022-06-07 01:22:40|12455.9|12430.9|12455.9|12430.9|12455.9|12430.9|12455.9|12430.9|0
1654565020000|2022-06-07 01:23:40|12455.1|12430.1|12455.1|12430.1|12455.1|12433.8|12448.8|12430.1|1
1654565100000|2022-06-07 01:25:00|12448.8|12433.8|12455.1|12430.1|12455.1|12433.8|12448.8|12428.8|1
1654565170000|2022-06-07 01:26:10|12448.8|12433.8|12455.1|12430.1|12455.1|12433.8|12448.8|12430.1|1
1654565240000|2022-06-07 01:27:20|12455.4|12430.4|12455.4|12430.4|12455.4|12430.4|12455.4|12430.4|0
1654565250000|2022-06-07 01:27:30|||||||||1
1654565280000|2022-06-07 01:28:00|12455.3|12430.3|12455.3|12430.3|12455.3|12430.3|12455.3|12430.3|0
1654565320000|2022-06-07 01:28:40|12448.5|12433.5|12455.3|12430.3|12455.3|12433.5|12448.5|12430.3|1
1654565400000|2022-06-07 01:30:00|12448.5|12433.5|12455.3|12430.3|12455.3|12433.5|12448.5|12430.3|1
1654565410000|2022-06-07 01:30:10|12455.2|12430.2|12455.2|12430.2|12455.2|12430.2|12455.2|12430.2|0
1654565470000|2022-06-07 01:31:10|12448.4|12433.4|12455.2|12430.2|12455.2|12433.4|12448.4|12430.2|1
1654565550000|2022-06-07 01:32:30|12448.7|12433.7|12455.2|12430.2|12455.2|12433.7|12448.3|12430.2|2
1654565590000|2022-06-07 01:33:10|12455.1|12430.1|12455.1|12430.1|12455.1|12430.1|12455.1|12430.1|0
1654565620000|2022-06-07 01:33:40|12455|12430|12454.4|12429.4|12455|12433.6|12447.5|12427.5|4
1654565650000|2022-06-07 01:34:10|12454|12429|12454|12429|12454|12429|12454|12429|0
1654565660000|2022-06-07 01:34:20|12441.7|12426.7|12441.7|12426.7|12441.7|12426.7|12441.7|12426.7|0
1654565670000|2022-06-07 01:34:30|12441.3|12426.3|12443.7|12428.7|12443.7|12428.7|12441.3|12426.3|1
1654565700000|2022-06-07 01:35:00|12443.3|12428.3|12446.9|12431.9|12449.6|12432.1|12443.3|12424.6|2
1654565710000|2022-06-07 01:35:10|12446.8|12431.8|12446.8|12431.8|12446.8|12431.8|12446.8|12431.8|0
1654565730000|2022-06-07 01:35:30|12446.7|12431.7|12446.2|12431.2|12446.7|12431.7|12446.2|12431.2|0
1654565760000|2022-06-07 01:36:00|12448.9|12433.9|12456.1|12431.1|12456.1|12433.9|12448.9|12431.1|1
1654565770000|2022-06-07 01:36:10|12449.6|12434.6|12456.8|12431.8|12456.8|12434.6|12448.9|12431.8|1
1654565790000|2022-06-07 01:36:30|12458|12433|12458|12433|12458|12433|12458|12433|0
1654565800000|2022-06-07 01:36:40|12457.9|12432.9|12457.9|12432.9|12457.9|12432.9|12457.9|12432.9|0
1654565810000|2022-06-07 01:36:50|12451.8|12436.8|12451.8|12436.8|12451.8|12436.8|12451.8|12436.8|0
1654565820000|2022-06-07 01:37:00|12454.5|12439.5|12459.8|12434.8|12462|12439.5|12454.5|12434.8|4
1654565850000|2022-06-07 01:37:30|12453.4|12438.4|12453.4|12438.4|12453.4|12438.4|12453.4|12438.4|0
1654565880000|2022-06-07 01:38:00|12458.3|12443.3|12467.1|12429.6|12467.1|12443.3|12458.3|12429.6|4
1654565890000|2022-06-07 01:38:10|12466.8|12429.3|12466.1|12428.6|12466.8|12429.3|12466.1|12428.6|0
1654565900000|2022-06-07 01:38:20|12465.8|12428.3|12463.4|12425.9|12465.8|12428.3|12463.4|12425.9|0
1654565920000|2022-06-07 01:38:40|12456.5|12431.5|12450.4|12435.4|12456.5|12435.8|12450.4|12431.5|0
1654565940000|2022-06-07 01:39:00|12447.8|12432.8|12447.8|12432.8|12447.8|12432.8|12447.8|12432.8|0
1654566000000|2022-06-07 01:40:00|12453|12438|12455.5|12440.5|12456|12441|12453|12438|3
1654566010000|2022-06-07 01:40:10|12454.7|12439.7|12454.2|12439.2|12454.7|12439.7|12454.2|12439.2|0
1654566020000|2022-06-07 01:40:20|12454|12439|12453.5|12438.5|12454|12439|12453.5|12438.5|0
1654566070000|2022-06-07 01:41:10|12452.9|12437.9|12453.3|12438.3|12453.3|12438.3|12452.2|12437.2|1
1654566090000|2022-06-07 01:41:30|12453.6|12438.6|12453.6|12438.6|12453.6|12438.6|12453.6|12438.6|0
1654566210000|2022-06-07 01:43:30|12453.5|12438.5|12453.5|12438.5|12453.5|12438.5|12453.5|12438.5|0
1654566280000|2022-06-07 01:44:40|12453.4|12438.4|12453.4|12438.4|12453.4|12438.4|12453.4|12438.4|0
1654566300000|2022-06-07 01:45:00|12452|12437|12453.4|12438.4|12453.4|12438.4|12452|12437|2
1654566450000|2022-06-07 01:47:30|12452.2|12437.2|12453|12438|12453|12438|12451.4|12436.4|1
1654566580000|2022-06-07 01:49:40|12453.2|12438.2|12453.2|12438.2|12453.2|12438.2|12453.2|12438.2|0
1654566590000|2022-06-07 01:49:50|12454.8|12439.8|12454.8|12439.8|12454.8|12439.8|12454.8|12439.8|0
1654566600000|2022-06-07 01:50:00|12454.7|12439.7|12454.3|12439.3|12454.7|12439.7|12454.3|12439.3|1
1654566660000|2022-06-07 01:51:00|12461.6|12446.6|12472.2|12434.7|12472.2|12446.6|12461.6|12434.7|3
1654566750000|2022-06-07 01:52:30|12472.1|12434.6|12459.7|12444.7|12472.1|12445.3|12459.7|12434.6|1
1654566900000|2022-06-07 01:55:00|12458.9|12443.9|12464.5|12439.5|12464.5|12444|12457.1|12439.5|1
1654566940000|2022-06-07 01:55:40|12464.4|12439.4|12464.4|12439.4|12464.4|12439.4|12464.4|12439.4|0
1654566950000|2022-06-07 01:55:50|12471.3|12433.8|12471.3|12433.8|12471.3|12433.8|12471.3|12433.8|0
1654566970000|2022-06-07 01:56:10|12471.5|12434|12471.5|12434|12471.5|12434|12471.5|12434|1
1654567000000|2022-06-07 01:56:40|12472.2|12434.7|12472.2|12434.7|12472.2|12434.7|12472.2|12434.7|0
1654567050000|2022-06-07 01:57:30|12472|12434.5|12459.4|12444.4|12472|12444.4|12459.4|12434.5|0
1654567130000|2022-06-07 01:58:50|12459.1|12444.1|12465.1|12440.1|12465.1|12444.1|12456.1|12440.1|2
1654567170000|2022-06-07 01:59:30|12464.4|12439.4|12464.4|12439.4|12464.4|12439.4|12464.4|12439.4|0
1654567200000|2022-06-07 02:00:00|12458|12443|12463.6|12438.6|12463.6|12443|12455.1|12438.6|1
1654567290000|2022-06-07 02:01:30|12463.8|12438.8|12463.8|12438.8|12463.8|12438.8|12463.8|12438.8|0
1654567330000|2022-06-07 02:02:10|12463.7|12438.7|12463.7|12438.7|12463.7|12438.7|12463.7|12438.7|0
1654567350000|2022-06-07 02:02:30|12457.2|12442.2|12463.7|12438.7|12463.7|12442.2|12457.2|12438.7|1
1654567470000|2022-06-07 02:04:30|12463.6|12438.6|12463.6|12438.6|12463.6|12438.6|12463.6|12438.6|0
1654567500000|2022-06-07 02:05:00|12457.4|12442.4|12457.9|12442.9|12457.9|12442.9|12455.6|12440.6|1
1654567510000|2022-06-07 02:05:10|12459.8|12444.8|12459.8|12444.8|12459.8|12444.8|12459.8|12444.8|0
1654567560000|2022-06-07 02:06:00|12459.7|12444.7|12459.7|12444.7|12459.7|12444.7|12459.7|12444.7|0
1654567650000|2022-06-07 02:07:30|12458.7|12443.7|12460.1|12445.1|12460.1|12445.1|12458.1|12443.1|2
1654567770000|2022-06-07 02:09:30|12460|12445|12460|12445|12460|12445|12460|12445|0
1654567800000|2022-06-07 02:10:00|12459|12444|12464.8|12439.8|12464.8|12444|12457.5|12439.2|1
1654567810000|2022-06-07 02:10:10|12464.6|12439.6|12464.6|12439.6|12464.6|12439.6|12464.6|12439.6|0
1654567840000|2022-06-07 02:10:40|12464.3|12439.3|12464.3|12439.3|12464.3|12439.3|12464.3|12439.3|0
1654567860000|2022-06-07 02:11:00|12463.5|12438.5|12463.5|12438.5|12463.5|12438.5|12463.5|12438.5|0
1654567950000|2022-06-07 02:12:30|12457.2|12442.2|12453.8|12438.8|12457.2|12442.2|12453.8|12438.8|0
1654567980000|2022-06-07 02:13:00|12456|12441|12463.3|12438.3|12463.3|12441|12456|12438.2|2
1654567990000|2022-06-07 02:13:10|12463.2|12438.2|12463.1|12438.1|12463.2|12438.2|12463.1|12438.1|1
1654568090000|2022-06-07 02:14:50|12463|12438|12446.9|12431.9|12463.2|12438.2|12446.9|12431.9|5
1654568100000|2022-06-07 02:15:00|12447.1|12432.1|12438.6|12423.6|12447.4|12432.4|12438.5|12423.5|5
1654568110000|2022-06-07 02:15:10|12443.9|12428.9|12459.7|12422.2|12459.7|12428.9|12443.9|12420.8|1
1654568120000|2022-06-07 02:15:20|12439.9|12424.9|12438.9|12423.9|12439.9|12424.9|12438.9|12423.9|1
1654568130000|2022-06-07 02:15:30|12439.3|12424.3|12439.3|12424.3|12439.3|12424.3|12439.3|12424.3|0
1654568140000|2022-06-07 02:15:40|12447.8|12422.8|12447.8|12422.8|12447.8|12422.8|12447.8|12422.8|0
1654568170000|2022-06-07 02:16:10|12456.5|12419|12456.5|12419|12456.5|12419|12456.5|12419|0
1654568190000|2022-06-07 02:16:30|12458.4|12420.9|12458.4|12420.9|12458.4|12420.9|12458.4|12420.9|0
1654568200000|2022-06-07 02:16:40|12459.5|12422|12459.5|12422|12459.5|12422|12459.5|12422|0
1654568250000|2022-06-07 02:17:30|12446.2|12431.2|12455|12417.5|12455|12431.2|12446.2|12417.5|1
1654568340000|2022-06-07 02:19:00|12449.9|12424.9|12449.9|12424.9|12449.9|12424.9|12449.9|12424.9|0
1654568350000|2022-06-07 02:19:10|12443.8|12428.8|12437.9|12422.9|12443.8|12428.8|12437.9|12422.9|0
1654568360000|2022-06-07 02:19:20|12437.5|12422.5|12432.7|12417.7|12437.5|12422.5|12432.7|12417.7|1
1654568370000|2022-06-07 02:19:30|12432.3|12417.3|12431.5|12416.5|12432.3|12417.3|12431.5|12416.5|1
1654568380000|2022-06-07 02:19:40|12431.7|12416.7|12432|12417|12432|12417|12431.3|12416.3|1
1654568390000|2022-06-07 02:19:50|12435.7|12420.7|12446|12421|12446|12424.8|12435.7|12420.7|1
1654568400000|2022-06-07 02:20:00|12449.3|12424.3|12447.7|12422.7|12449.3|12425.6|12440.1|12419.6|2
1654568520000|2022-06-07 02:22:00|12447.8|12422.8|12448.2|12423.2|12448.2|12423.2|12447.8|12422.8|0
1654568530000|2022-06-07 02:22:10|12448.3|12423.3|12448.3|12423.3|12448.3|12423.3|12448.3|12423.3|0
1654568550000|2022-06-07 02:22:30|12441.6|12426.6|12437.8|12422.8|12448.3|12426.9|12437.8|12422.8|1
1654568670000|2022-06-07 02:24:30|12437.7|12422.7|12437.7|12422.7|12437.7|12422.7|12437.7|12422.7|0
1654568700000|2022-06-07 02:25:00|12437.4|12422.4|12436.7|12421.7|12437.4|12422.4|12436|12421|2
1654568860000|2022-06-07 02:27:40|12436.6|12421.6|12436.2|12421.2|12436.6|12421.6|12436.2|12421.2|0
1654568880000|2022-06-07 02:28:00|12435.7|12420.7|12435.2|12420.2|12435.7|12420.7|12435.2|12420.2|0
1654568890000|2022-06-07 02:28:10|12435|12420|12434.2|12419.2|12435|12420|12434.2|12419.2|0
1654568950000|2022-06-07 02:29:10|12434.1|12419.1|12434.1|12419.1|12434.1|12419.1|12434.1|12419.1|0
1654569060000|2022-06-07 02:31:00|12425|12410|12424.6|12399.6|12428.7|12410|12424.5|12399.6|21
1654569090000|2022-06-07 02:31:30|12416.8|12401.8|12411.6|12396.6|12416.8|12401.8|12411.6|12396.6|0
1654569100000|2022-06-07 02:31:40|12411.5|12396.5|12414.8|12377.3|12414.8|12396.5|12411.1|12377.3|4
1654569120000|2022-06-07 02:32:00|12409.6|12384.6|12405|12390|12412.6|12391.5|12405|12384.6|0
1654569130000|2022-06-07 02:32:10|12404.5|12389.5|12403|12388|12404.5|12389.5|12403|12388|0
1654569150000|2022-06-07 02:32:30|12402.9|12387.9|12392.6|12377.6|12402.9|12387.9|12392.6|12377.6|8
1654569160000|2022-06-07 02:32:40|12413.7|12376.2|12414.6|12377.1|12414.6|12377.1|12413.5|12376|2
1654569180000|2022-06-07 02:33:00|12413|12375.5|12413|12375.5|12413|12375.5|12413|12375.5|2
1654569190000|2022-06-07 02:33:10|12412.2|12374.7|12412.2|12374.7|12412.2|12374.7|12412.2|12374.7|0
1654569200000|2022-06-07 02:33:20|12412.5|12375|12413.2|12375.7|12413.2|12375.7|12412.5|12375|0
1654569220000|2022-06-07 02:33:40|12413.9|12376.4|12413.9|12376.4|12413.9|12376.4|12413.9|12376.4|0
1654569490000|2022-06-07 02:38:10|12413.8|12376.3|12413.8|12376.3|12413.8|12376.3|12413.8|12376.3|0
1654569630000|2022-06-07 02:40:30|12417.9|12380.4|12417.9|12380.4|12417.9|12380.4|12417.9|12380.4|0
1654569690000|2022-06-07 02:41:30|12418|12380.5|12417.6|12380.1|12418|12380.5|12417.6|12380.1|0
1654569700000|2022-06-07 02:41:40|12418|12380.5|12418|12380.5|12418|12380.5|12418|12380.5|0
1654569750000|2022-06-07 02:42:30|12418.4|12380.9|12426.8|12389.3|12426.8|12389.3|12413|12380.9|0
1654569760000|2022-06-07 02:42:40|12427.2|12389.7|12427.2|12389.7|12427.2|12389.7|12427.2|12389.7|0
1654569840000|2022-06-07 02:44:00|12427.1|12389.6|12427.1|12389.6|12427.1|12389.6|12427.1|12389.6|0
1654569920000|2022-06-07 02:45:20|12418.9|12381.4|12418.9|12381.4|12418.9|12381.4|12418.9|12381.4|4
1654569930000|2022-06-07 02:45:30|12419.3|12381.8|12419.3|12381.8|12419.3|12381.8|12419.3|12381.8|0
1654570020000|2022-06-07 02:47:00|12419.2|12381.7|12419.2|12381.7|12419.2|12381.7|12419.2|12381.7|0
1654570060000|2022-06-07 02:47:40|12419.4|12381.9|12419.4|12381.9|12419.4|12381.9|12419.4|12381.9|0
1654570090000|2022-06-07 02:48:10|12418.6|12381.1|12418.5|12381|12418.6|12381.1|12418.1|12380.6|1
1654570180000|2022-06-07 02:49:40|12418.4|12380.9|12418.4|12380.9|12418.4|12380.9|12418.4|12380.9|0
1654570340000|2022-06-07 02:52:20|12417.3|12379.8|12417.1|12379.6|12417.3|12379.8|12417.1|12379.6|2
1654570350000|2022-06-07 02:52:30|12418.4|12380.9|12418.4|12380.9|12418.4|12380.9|12418.4|12380.9|5
1654570410000|2022-06-07 02:53:30|12418.5|12381|12418.5|12381|12418.5|12381|12418.5|12381|0
1654570650000|2022-06-07 02:57:30|12418.4|12380.9|12418.4|12380.9|12418.4|12380.9|12418.4|12380.9|0
1654570730000|2022-06-07 02:58:50|12417.8|12380.3|12417.5|12380|12417.8|12380.3|12417.5|12380|0
1654570790000|2022-06-07 02:59:50|12416.5|12379|12416.5|12379|12416.5|12379|12416.5|12379|0
1654570920000|2022-06-07 03:02:00|12416.4|12378.9|12416.4|12378.9|12416.4|12378.9|12416.4|12378.9|0
1654570980000|2022-06-07 03:03:00|12419.2|12381.7|12419.2|12381.7|12419.2|12381.7|12419.2|12381.7|1
1654570990000|2022-06-07 03:03:10|12418.1|12380.6|12418.1|12380.6|12418.1|12380.6|12418.1|12380.6|0
1654571010000|2022-06-07 03:03:30|12417.7|12380.2|12416.1|12378.6|12417.7|12380.2|12416.1|12378.6|0
1654571050000|2022-06-07 03:04:10|12416|12378.5|12416|12378.5|12416|12378.5|12416|12378.5|0
1654571060000|2022-06-07 03:04:20|12415.9|12378.4|12415.9|12378.4|12415.9|12378.4|12415.9|12378.4|1
1654571090000|2022-06-07 03:04:50|12416|12378.5|12416|12378.5|12416|12378.5|12416|12378.5|0
1654571350000|2022-06-07 03:09:10|12415.9|12378.4|12415.9|12378.4|12415.9|12378.4|12415.9|12378.4|0
1654571490000|2022-06-07 03:11:30|12410.4|12372.9|12410.3|12372.8|12410.4|12372.9|12410.3|12372.8|0
1654571510000|2022-06-07 03:11:50|12399.2|12374.2|12396.7|12371.7|12399.2|12374.2|12396.7|12371.7|0
1654571520000|2022-06-07 03:12:00|12396.5|12371.5|12391.2|12376.2|12396.5|12376.2|12390.7|12371.5|0
1654571530000|2022-06-07 03:12:10|12390.7|12375.7|12390.7|12375.7|12390.7|12375.7|12390.7|12375.7|0
1654571580000|2022-06-07 03:13:00|12390.6|12375.6|12390.6|12375.6|12390.6|12375.6|12390.6|12375.6|0
1654571820000|2022-06-07 03:17:00|12403.7|12366.2|12403.7|12366.2|12403.7|12366.2|12403.7|12366.2|0
1654571830000|2022-06-07 03:17:10|12410.1|12372.6|12410.1|12372.6|12410.1|12372.6|12410.1|12372.6|0
1654571850000|2022-06-07 03:17:30|12410|12372.5|12410|12372.5|12410|12372.5|12410|12372.5|0
1654571860000|2022-06-07 03:17:40|12409.8|12372.3|12409.8|12372.3|12409.8|12372.3|12409.8|12372.3|0
1654571880000|2022-06-07 03:18:00|12409.3|12371.8|12407.4|12369.9|12409.3|12371.8|12407.4|12369.9|0
1654571920000|2022-06-07 03:18:40|12407.3|12369.8|12407.3|12369.8|12407.3|12369.8|12407.3|12369.8|0
1654572010000|2022-06-07 03:20:10|12407.2|12369.7|12407.2|12369.7|12407.2|12369.7|12407.2|12369.7|0
1654572020000|2022-06-07 03:20:20|12407.4|12369.9|12407.4|12369.9|12407.4|12369.9|12407.4|12369.9|1
1654572090000|2022-06-07 03:21:30|12407.3|12369.8|12407.3|12369.8|12407.3|12369.8|12407.3|12369.8|0
1654572300000|2022-06-07 03:25:00|12407.1|12369.6|12407.1|12369.6|12407.1|12369.6|12407.1|12369.6|1
1654572330000|2022-06-07 03:25:30|12401|12376|12401|12376|12401|12376|12401|12376|1
1654572360000|2022-06-07 03:26:00|12401.4|12376.4|12401.4|12376.4|12401.4|12376.4|12401.4|12376.4|0
1654572370000|2022-06-07 03:26:10|12402.1|12377.1|12402.1|12377.1|12402.1|12377.1|12402.1|12377.1|0
1654572420000|2022-06-07 03:27:00|12402.5|12377.5|12402.5|12377.5|12402.5|12377.5|12402.5|12377.5|0
1654572430000|2022-06-07 03:27:10|12403.2|12378.2|12403.2|12378.2|12403.2|12378.2|12403.2|12378.2|0
1654572460000|2022-06-07 03:27:40|12410.2|12372.7|12410.2|12372.7|12410.2|12372.7|12410.2|12372.7|1
1654572480000|2022-06-07 03:28:00|12415.1|12377.6|12415.1|12377.6|12415.1|12377.6|12415.1|12377.6|0
1654572490000|2022-06-07 03:28:10|12415|12377.5|12415|12377.5|12415|12377.5|12415|12377.5|0
1654572650000|2022-06-07 03:30:50|12415.2|12377.7|12415.2|12377.7|12415.2|12377.7|12415.2|12377.7|1
1654572700000|2022-06-07 03:31:40|12416|12378.5|12416|12378.5|12416|12378.5|12416|12378.5|0
1654572790000|2022-06-07 03:33:10|12413.3|12375.8|12413.3|12375.8|12413.3|12375.8|12413.3|12375.8|0
1654572900000|2022-06-07 03:35:00|12413.4|12375.9|12413.4|12375.9|12413.4|12375.9|12413.4|12375.9|0
1654572910000|2022-06-07 03:35:10|12414.2|12376.7|12414.2|12376.7|12414.2|12376.7|12414.2|12376.7|0
1654572930000|2022-06-07 03:35:30|12413.4|12375.9|12413.4|12375.9|12413.4|12375.9|12413.4|12375.9|0
1654573090000|2022-06-07 03:38:10|12413.1|12375.6|12413.1|12375.6|12413.1|12375.6|12413.1|12375.6|0
1654573200000|2022-06-07 03:40:00|12410.3|12372.8|12408.6|12371.1|12410.3|12372.8|12408.6|12371.1|0
1654573240000|2022-06-07 03:40:40|12408.9|12371.4|12408.9|12371.4|12408.9|12371.4|12408.9|12371.4|0
1654573530000|2022-06-07 03:45:30|12408.8|12371.3|12408.8|12371.3|12408.8|12371.3|12408.8|12371.3|0
1654573720000|2022-06-07 03:48:40|12408.4|12370.9|12408.4|12370.9|12408.4|12370.9|12408.4|12370.9|0
1654573770000|2022-06-07 03:49:30|12408.3|12370.8|12408.3|12370.8|12408.3|12370.8|12408.3|12370.8|0
1654573810000|2022-06-07 03:50:10|12408.2|12370.7|12408.2|12370.7|12408.2|12370.7|12408.2|12370.7|0
1654573890000|2022-06-07 03:51:30|12407.3|12369.8|12407.3|12369.8|12407.3|12369.8|12407.3|12369.8|0
1654573900000|2022-06-07 03:51:40|12407.7|12370.2|12407.7|12370.2|12407.7|12370.2|12407.7|12370.2|0
1654574040000|2022-06-07 03:54:00|12407.2|12369.7|12400.3|12375.3|12407.2|12375.3|12400.3|12369.7|0
1654574050000|2022-06-07 03:54:10|12399.8|12374.8|12399.4|12374.4|12399.8|12374.8|12399.4|12374.4|0
1654574170000|2022-06-07 03:56:10|12398.9|12373.9|12398.2|12373.2|12398.9|12373.9|12398.2|12373.2|0
1654574180000|2022-06-07 03:56:20|12392.9|12377.9|12392.9|12377.9|12392.9|12377.9|12392.9|12377.9|0
1654574190000|2022-06-07 03:56:30|12393.6|12378.6|12393.6|12378.6|12393.6|12378.6|12393.6|12378.6|0
1654574340000|2022-06-07 03:59:00|12393.5|12378.5|12393.5|12378.5|12393.5|12378.5|12393.5|12378.5|0
1654574420000|2022-06-07 04:00:20|12398.9|12373.9|12398.9|12373.9|12398.9|12373.9|12398.9|12373.9|0
1654574430000|2022-06-07 04:00:30|12404.9|12379.9|12405.6|12380.6|12405.6|12380.6|12404.9|12379.9|0
1654574440000|2022-06-07 04:00:40|12404.1|12379.1|12404.1|12379.1|12404.1|12379.1|12404.1|12379.1|0
1654574460000|2022-06-07 04:01:00|12402.3|12377.3|12402.3|12377.3|12402.3|12377.3|12402.3|12377.3|0
1654574470000|2022-06-07 04:01:10|12402.2|12377.2|12402.2|12377.2|12402.2|12377.2|12402.2|12377.2|0
1654574590000|2022-06-07 04:03:10|12401.5|12376.5|12401.5|12376.5|12401.5|12376.5|12401.5|12376.5|0
1654574640000|2022-06-07 04:04:00|12401.4|12376.4|12401.4|12376.4|12401.4|12376.4|12401.4|12376.4|0
1654574920000|2022-06-07 04:08:40|12401.3|12376.3|12401.3|12376.3|12401.3|12376.3|12401.3|12376.3|0
1654575040000|2022-06-07 04:10:40|12401.7|12376.7|12401.7|12376.7|12401.7|12376.7|12401.7|12376.7|0
1654575060000|2022-06-07 04:11:00|12401.3|12376.3|12401.3|12376.3|12401.3|12376.3|12401.3|12376.3|0
1654575210000|2022-06-07 04:13:30|12401.2|12376.2|12401.7|12376.7|12401.7|12376.7|12401.2|12376.2|1
1654575430000|2022-06-07 04:17:10|12402|12377|12402|12377|12402|12377|12402|12377|0
1654575700000|2022-06-07 04:21:40|12401.9|12376.9|12401.9|12376.9|12401.9|12376.9|12401.9|12376.9|0
1654575790000|2022-06-07 04:23:10|12401.5|12376.5|12401.5|12376.5|12401.5|12376.5|12401.5|12376.5|0
1654575930000|2022-06-07 04:25:30|12401.4|12376.4|12401.4|12376.4|12401.4|12376.4|12401.4|12376.4|0
1654575960000|2022-06-07 04:26:00|12401.5|12376.5|12401.5|12376.5|12401.5|12376.5|12401.5|12376.5|0
1654576060000|2022-06-07 04:27:40|12401.4|12376.4|12401.4|12376.4|12401.4|12376.4|12401.4|12376.4|0
1654576130000|2022-06-07 04:28:50|12401.2|12376.2|12401.9|12376.9|12401.9|12376.9|12401.2|12376.2|0
1654576140000|2022-06-07 04:29:00|12396.7|12381.7|12397.4|12382.4|12397.4|12382.4|12396.7|12381.7|0
1654576160000|2022-06-07 04:29:20|12396.9|12381.9|12397.1|12382.1|12397.1|12382.1|12396.9|12381.9|1
1654576170000|2022-06-07 04:29:30|12396.8|12381.8|12396.8|12381.8|12396.8|12381.8|12396.8|12381.8|0
1654576230000|2022-06-07 04:30:30|12396.7|12381.7|12396.7|12381.7|12396.7|12381.7|12396.7|12381.7|0
1654576430000|2022-06-07 04:33:50|12397.8|12382.8|12397.8|12382.8|12397.8|12382.8|12397.8|12382.8|0
1654576450000|2022-06-07 04:34:10|12397.7|12382.7|12397.3|12382.3|12397.7|12382.7|12397.3|12382.3|0
1654576540000|2022-06-07 04:35:40|12397.2|12382.2|12397.2|12382.2|12397.2|12382.2|12397.2|12382.2|0
1654576710000|2022-06-07 04:38:30|||||||||1
1654576750000|2022-06-07 04:39:10|12394.9|12379.9|12394.9|12379.9|12394.9|12379.9|12394.9|12379.9|1
1654577010000|2022-06-07 04:43:30|12394|12379|12393.5|12378.5|12394|12379|12393.5|12378.5|1
1654577070000|2022-06-07 04:44:30|12393.4|12378.4|12393.4|12378.4|12393.4|12378.4|12393.4|12378.4|0
1654577350000|2022-06-07 04:49:10|12393.3|12378.3|12393.3|12378.3|12393.3|12378.3|12393.3|12378.3|0
1654577440000|2022-06-07 04:50:40|12393.2|12378.2|12391.3|12376.3|12393.2|12378.2|12391.3|12376.3|0
1654577460000|2022-06-07 04:51:00|12391.7|12376.7|12391.7|12376.7|12391.7|12376.7|12391.7|12376.7|0
1654577590000|2022-06-07 04:53:10|12391.6|12376.6|12391.6|12376.6|12391.6|12376.6|12391.6|12376.6|0
1654577880000|2022-06-07 04:58:00|12391.5|12376.5|12391.5|12376.5|12391.5|12376.5|12391.5|12376.5|0
1654577950000|2022-06-07 04:59:10|12391.9|12376.9|12391.9|12376.9|12391.9|12376.9|12391.9|12376.9|0
1654578090000|2022-06-07 05:01:30|12391.8|12376.8|12391.8|12376.8|12391.8|12376.8|12391.8|12376.8|0
1654578370000|2022-06-07 05:06:10|12391.7|12376.7|12391.7|12376.7|12391.7|12376.7|12391.7|12376.7|0
1654578660000|2022-06-07 05:11:00|12391.6|12376.6|12391.6|12376.6|12391.6|12376.6|12391.6|12376.6|0
1654578960000|2022-06-07 05:16:00|12391.5|12376.5|12391.5|12376.5|12391.5|12376.5|12391.5|12376.5|0
1654579240000|2022-06-07 05:20:40|12391.4|12376.4|12391.4|12376.4|12391.4|12376.4|12391.4|12376.4|0
1654579430000|2022-06-07 05:23:50|12391.8|12376.8|12397.8|12372.8|12397.8|12376.8|12391.8|12372.8|2
1654579440000|2022-06-07 05:24:00|12392.9|12377.9|12392.9|12377.9|12392.9|12377.9|12392.9|12377.9|0
1654579460000|2022-06-07 05:24:20|12393|12378|12393|12378|12393|12378|12393|12378|0
1654579600000|2022-06-07 05:26:40|12394.9|12379.9|12394.8|12379.8|12394.9|12379.9|12394.8|12379.8|1
1654579630000|2022-06-07 05:27:10|12392.9|12377.9|12389.9|12374.9|12392.9|12377.9|12389.9|12374.9|3
1654579840000|2022-06-07 05:30:40|12389.8|12374.8|12389.8|12374.8|12389.8|12374.8|12389.8|12374.8|0
1654579870000|2022-06-07 05:31:10|12388.7|12373.7|12388.6|12373.6|12388.7|12373.7|12388.6|12373.6|3
1654579880000|2022-06-07 05:31:20|12388.3|12373.3|12388.3|12373.3|12388.3|12373.3|12388.3|12373.3|0
1654579890000|2022-06-07 05:31:30|12388.7|12373.7|12389.6|12374.6|12389.6|12374.6|12388.7|12373.7|0
1654579900000|2022-06-07 05:31:40|12391.1|12376.1|12392.3|12377.3|12392.9|12377.9|12391.1|12376.1|2
1654579910000|2022-06-07 05:31:50|12391.7|12376.7|12390.1|12375.1|12391.7|12376.7|12390.1|12375.1|0
1654579940000|2022-06-07 05:32:20|12390|12375|12390.3|12375.3|12391.7|12376.7|12389.6|12374.6|0
1654579950000|2022-06-07 05:32:30|12390.2|12375.2|12389.8|12374.8|12390.2|12375.2|12389.8|12374.8|0
1654579990000|2022-06-07 05:33:10|12386.8|12371.8|12384.4|12369.4|12386.8|12371.8|12384.4|12369.4|7
1654580000000|2022-06-07 05:33:20|12384|12369|12388.4|12363.4|12388.4|12369|12383.4|12363.4|1
1654580010000|2022-06-07 05:33:30|12388.1|12363.1|12382.1|12367.1|12388.1|12367.3|12382.1|12363.1|0
1654580230000|2022-06-07 05:37:10|12382.8|12367.8|12382.8|12367.8|12382.8|12367.8|12382.8|12367.8|0
1654580280000|2022-06-07 05:38:00|12383.4|12368.4|12383.6|12368.6|12383.6|12368.6|12383.4|12368.4|0
1654580310000|2022-06-07 05:38:30|12383.5|12368.5|12383.5|12368.5|12383.5|12368.5|12383.5|12368.5|0
1654580450000|2022-06-07 05:40:50|12383.2|12368.2|12383.2|12368.2|12383.2|12368.2|12383.2|12368.2|0
1654580510000|2022-06-07 05:41:50|12382.7|12367.7|12382.8|12367.8|12382.8|12367.8|12382.7|12367.7|0
1654580550000|2022-06-07 05:42:30|12382.5|12367.5|12382.5|12367.5|12382.5|12367.5|12382.5|12367.5|0
1654580590000|2022-06-07 05:43:10|12382.4|12367.4|12382.4|12367.4|12382.4|12367.4|12382.4|12367.4|0
1654580710000|2022-06-07 05:45:10|12380.8|12365.8|12380.7|12365.7|12380.8|12365.8|12380.7|12365.7|1
1654580730000|2022-06-07 05:45:30|12380.6|12365.6|12380.6|12365.6|12380.6|12365.6|12380.6|12365.6|0
1654580750000|2022-06-07 05:45:50|12374.4|12359.4|12368.5|12353.5|12374.4|12359.4|12367|12352|7
1654580760000|2022-06-07 05:46:00|12367.4|12352.4|12369.3|12354.3|12369.3|12354.3|12362|12347|1
1654580770000|2022-06-07 05:46:10|12367.8|12352.8|12363.7|12348.7|12367.8|12352.8|12362.9|12347.9|1
1654580780000|2022-06-07 05:46:20|12366.6|12351.6|12359.5|12344.5|12366.6|12351.6|12359.5|12344.5|3
1654580790000|2022-06-07 05:46:30|12359.4|12344.4|12356.5|12341.5|12359.4|12344.4|12356.5|12341.5|0
1654580800000|2022-06-07 05:46:40|12357.3|12342.3|12357.3|12342.3|12357.3|12342.3|12357.3|12342.3|0
1654580820000|2022-06-07 05:47:00|12357.6|12342.6|12357.6|12342.6|12357.6|12342.6|12357.6|12342.6|0
1654580860000|2022-06-07 05:47:40|12357.2|12342.2|12356.9|12341.9|12357.2|12342.2|12355.6|12340.6|0
1654580910000|2022-06-07 05:48:30|12356.8|12341.8|12356.8|12341.8|12356.8|12341.8|12356.8|12341.8|0
1654580920000|2022-06-07 05:48:40|12362.8|12347.8|12360.7|12345.7|12362.8|12347.8|12358.5|12343.5|8
1654580930000|2022-06-07 05:48:50|12364.9|12349.9|12363.6|12348.6|12364.9|12349.9|12363.5|12348.5|1
1654580940000|2022-06-07 05:49:00|12364|12349|12365.5|12350.5|12367|12352|12364|12349|0
1654580950000|2022-06-07 05:49:10|12361.5|12346.5|12359.4|12344.4|12361.5|12346.5|12359.4|12344.4|1
1654580980000|2022-06-07 05:49:40|12359.3|12344.3|12359.3|12344.3|12359.3|12344.3|12359.3|12344.3|0
1654580990000|2022-06-07 05:49:50|12359.2|12344.2|12359.2|12344.2|12359.2|12344.2|12359.2|12344.2|0
1654581000000|2022-06-07 05:50:00|12359.1|12344.1|12358|12343|12359.1|12344.1|12358|12343|0
1654581010000|2022-06-07 05:50:10|12357.8|12342.8|12357.5|12342.5|12357.8|12342.8|12357.5|12342.5|0
1654581040000|2022-06-07 05:50:40|12356.7|12341.7|12356|12341|12356.7|12341.7|12356|12341|1
1654581060000|2022-06-07 05:51:00|12355.9|12340.9|12360.7|12345.7|12362.9|12347.9|12355.9|12340.9|1
1654581070000|2022-06-07 05:51:10|12359.2|12344.2|12358.6|12343.6|12359.2|12344.2|12358.6|12343.6|0
1654581080000|2022-06-07 05:51:20|12359.1|12344.1|12358.9|12343.9|12359.1|12344.1|12358.9|12343.9|0
1654581110000|2022-06-07 05:51:50|12357.3|12342.3|12357.3|12342.3|12357.3|12342.3|12357.3|12342.3|1
1654581220000|2022-06-07 05:53:40|12356.3|12341.3|12356.3|12341.3|12356.3|12341.3|12356.3|12341.3|1
1654581230000|2022-06-07 05:53:50|12348.1|12333.1|12343.5|12328.5|12349.3|12334.3|12343.3|12328.3|3
1654581250000|2022-06-07 05:54:10|12345.4|12330.4|12342|12327|12345.4|12330.4|12341.9|12326.9|0
1654581280000|2022-06-07 05:54:40|12342.9|12327.9|12344.4|12329.4|12344.4|12329.4|12342.9|12327.9|3
1654581290000|2022-06-07 05:54:50|12343.9|12328.9|12342.1|12327.1|12344|12329|12342.1|12327.1|0
1654581300000|2022-06-07 05:55:00|12341.8|12326.8|12343.2|12328.2|12348.7|12332|12341.8|12323.7|2
1654581310000|2022-06-07 05:55:10|12350.1|12325.1|12350.9|12325.9|12350.9|12325.9|12350.1|12325.1|0
1654581370000|2022-06-07 05:56:10|12350.7|12325.7|12350.7|12325.7|12350.7|12325.7|12350.7|12325.7|0
1654581380000|2022-06-07 05:56:20|12347|12332|12347|12332|12347|12332|12347|12332|0
1654581390000|2022-06-07 05:56:30|12350|12335|12350|12335|12350|12335|12350|12335|0
1654581440000|2022-06-07 05:57:20|12348.9|12333.9|12348.6|12333.6|12348.9|12333.9|12348.6|12333.6|1
1654581460000|2022-06-07 05:57:40|12347.8|12332.8|12347.3|12332.3|12347.8|12332.8|12347.3|12332.3|1
1654581470000|2022-06-07 05:57:50|12345.1|12330.1|12345.2|12330.2|12346.3|12331.3|12344.1|12329.1|6
1654581480000|2022-06-07 05:58:00|12344.5|12329.5|12344.5|12329.5|12344.5|12329.5|12344.5|12329.5|0
1654581490000|2022-06-07 05:58:10|12343.3|12328.3|12340.5|12325.5|12343.3|12328.3|12340.5|12325.5|1
1654581500000|2022-06-07 05:58:20|12338.6|12323.6|12336.1|12321.1|12338.6|12323.6|12336.1|12321.1|1
1654581510000|2022-06-07 05:58:30|12336|12321|12333.3|12318.3|12336|12321|12333.3|12318.3|2
1654581520000|2022-06-07 05:58:40|12331.8|12316.8|12331.8|12316.8|12331.8|12316.8|12331.8|12316.8|0
1654581530000|2022-06-07 05:58:50|12333.7|12318.7|12332.8|12317.8|12333.7|12318.7|12332.8|12317.8|1
1654581540000|2022-06-07 05:59:00|12331.4|12316.4|12328.3|12313.3|12331.4|12316.4|12328.3|12313.3|4
1654581550000|2022-06-07 05:59:10|12332.8|12317.8|12337.4|12312.4|12338.6|12317.8|12330.9|12312.4|1
1654581570000|2022-06-07 05:59:30|12337.1|12312.1|12336.9|12311.9|12337.1|12312.1|12336.7|12311.7|2
1654581670000|2022-06-07 06:01:10|12336.2|12311.2|12336.2|12311.2|12336.2|12311.2|12336.2|12311.2|0
1654581680000|2022-06-07 06:01:20|12331.4|12316.4|12331.3|12316.3|12331.4|12316.4|12330.9|12315.9|0
1654581710000|2022-06-07 06:01:50|12338.8|12313.8|12332.3|12317.3|12338.8|12317.3|12331.3|12313.8|1
1654581770000|2022-06-07 06:02:50|12332.4|12317.4|12332.7|12317.7|12332.7|12317.7|12332.4|12317.4|0
1654581800000|2022-06-07 06:03:20|12353.6|12316.1|12351.5|12314|12353.6|12316.1|12351.5|12314|4
1654581810000|2022-06-07 06:03:30|12352.6|12315.1|12351|12313.5|12352.6|12317.1|12342.1|12312|0
1654581820000|2022-06-07 06:03:40|12342.1|12317.1|12341.6|12316.6|12342.1|12317.1|12341.6|12316.6|0
1654581840000|2022-06-07 06:04:00|12341.8|12316.8|12331.2|12316.2|12341.8|12319|12331.2|12316.2|0
1654581850000|2022-06-07 06:04:10|12330.8|12315.8|12330.8|12315.8|12330.8|12315.8|12330.8|12315.8|0
1654581860000|2022-06-07 06:04:20|||||||||1
1654581870000|2022-06-07 06:04:30|12331.2|12316.2|12331.2|12316.2|12331.2|12316.2|12331.2|12316.2|0
1654581890000|2022-06-07 06:04:50|12342.2|12327.2|12342.2|12327.2|12342.2|12327.2|12342.2|12327.2|13
1654581900000|2022-06-07 06:05:00|12342.6|12327.6|12342.6|12327.6|12342.6|12327.6|12342.6|12327.6|0
1654581910000|2022-06-07 06:05:10|12348.4|12323.4|12349.5|12324.5|12350.8|12325.8|12348.4|12323.4|0
1654581920000|2022-06-07 06:05:20|||||||||5
1654581930000|2022-06-07 06:05:30|12350.2|12325.2|12347.5|12322.5|12350.2|12325.2|12346.6|12321.6|3
1654581950000|2022-06-07 06:05:50|12347.6|12322.6|12347.6|12322.6|12347.6|12322.6|12347.6|12322.6|0
1654581960000|2022-06-07 06:06:00|12359.2|12321.7|12358.6|12321.1|12359.8|12322.3|12358.6|12321.1|1
1654581990000|2022-06-07 06:06:30|12358.4|12320.9|12351.9|12326.9|12358.4|12326.9|12351.9|12320.9|0
1654582000000|2022-06-07 06:06:40|12351.2|12326.2|12351.2|12326.2|12351.2|12326.2|12351.2|12326.2|0
1654582010000|2022-06-07 06:06:50|12350.9|12325.9|12343.6|12328.6|12350.9|12329.8|12343.6|12325.9|0
1654582020000|2022-06-07 06:07:00|12342.1|12327.1|12341.7|12326.7|12342.1|12327.1|12339.2|12324.2|2
1654582030000|2022-06-07 06:07:10|12341.4|12326.4|12341.6|12326.6|12341.7|12326.7|12340.9|12325.9|4
1654582040000|2022-06-07 06:07:20|12341.1|12326.1|12340.9|12325.9|12341.1|12326.1|12340.6|12325.6|2
1654582050000|2022-06-07 06:07:30|12345.8|12330.8|12348.8|12323.8|12362.5|12330.8|12345.8|12318.6|2
1654582060000|2022-06-07 06:07:40|12355.4|12317.9|12352.2|12327.2|12357.2|12327.2|12350.3|12317.9|0
1654582070000|2022-06-07 06:07:50|12355.8|12330.8|12355.5|12340.5|12355.8|12340.5|12353|12330.8|1
1654582080000|2022-06-07 06:08:00|12353.3|12338.3|12355.4|12340.4|12355.4|12340.4|12352.8|12337.8|1
1654582090000|2022-06-07 06:08:10|12353.1|12338.1|12353.6|12338.6|12355.7|12340.7|12353.1|12338.1|2
1654582110000|2022-06-07 06:08:30|12355.4|12340.4|12358.5|12343.5|12359.3|12343.5|12353.6|12334.3|3
1654582120000|2022-06-07 06:08:40|12362.9|12337.9|12371.1|12333.6|12371.1|12339.8|12354.8|12328.4|0
1654582130000|2022-06-07 06:08:50|12371.6|12334.1|12381.6|12344.1|12381.6|12348.1|12365.5|12334.1|1
1654582150000|2022-06-07 06:09:10|12381.7|12344.2|12382.5|12345|12382.5|12345|12381.7|12344.2|0
1654582270000|2022-06-07 06:11:10|12382.4|12344.9|12382.4|12344.9|12382.4|12344.9|12382.4|12344.9|0
1654582300000|2022-06-07 06:11:40|12381.2|12343.7|12381.2|12343.7|12381.2|12343.7|12381.1|12343.6|0
1654582350000|2022-06-07 06:12:30|12371.7|12356.7|12371.7|12356.7|12371.7|12356.7|12371.7|12356.7|0
1654582360000|2022-06-07 06:12:40|12373.2|12358.2|12373.2|12358.2|12373.2|12358.2|12373.2|12358.2|0
1654582380000|2022-06-07 06:13:00|12374.9|12359.9|12384|12346.5|12384|12359.9|12374.9|12346.5|1
1654582390000|2022-06-07 06:13:10|12383.9|12346.4|12375.3|12350.3|12383.9|12351.4|12375.3|12345.7|0
1654582410000|2022-06-07 06:13:30|12376.8|12351.8|12376.8|12351.8|12376.8|12351.8|12376.8|12351.8|0
1654582440000|2022-06-07 06:14:00|12376.7|12351.7|12381.5|12344|12381.5|12351.7|12376.7|12343.6|1
1654582450000|2022-06-07 06:14:10|12381.1|12343.6|12375.6|12360.6|12387|12360.6|12375.6|12343.6|0
1654582470000|2022-06-07 06:14:30|12377.8|12362.8|12377.8|12362.8|12377.8|12362.8|12377.8|12362.8|0
1654582480000|2022-06-07 06:14:40|12379.5|12354.5|12381.5|12356.5|12381.5|12356.5|12379.5|12354.5|1
1654582500000|2022-06-07 06:15:00|12381.4|12356.4|12381.4|12356.4|12381.4|12356.4|12381.4|12356.4|0
1654582510000|2022-06-07 06:15:10|12381.3|12356.3|12381.3|12356.3|12381.3|12356.3|12381.3|12356.3|0
1654582620000|2022-06-07 06:17:00|12385.4|12360.4|12381.1|12366.1|12385.4|12366.1|12381.1|12360.4|1
1654582630000|2022-06-07 06:17:10|12381.5|12366.5|12385.9|12360.9|12385.9|12366.5|12379.6|12359.7|0
1654582650000|2022-06-07 06:17:30|12384|12359|12384|12359|12384|12359|12384|12359|0
1654582800000|2022-06-07 06:20:00|12383.9|12358.9|12383.9|12358.9|12383.9|12358.9|12383.9|12358.9|0
1654582860000|2022-06-07 06:21:00|12383.8|12358.8|12383.8|12358.8|12383.8|12358.8|12383.8|12358.8|0
1654582870000|2022-06-07 06:21:10|12383.7|12358.7|12379.9|12364.9|12387.3|12367.5|12379.9|12358.7|0
1654582990000|2022-06-07 06:23:10|12384.4|12359.4|12384.4|12359.4|12384.4|12359.4|12384.4|12359.4|0
1654583030000|2022-06-07 06:23:50|12384.2|12359.2|12387.8|12362.8|12387.8|12362.8|12384.2|12359.2|0
1654583210000|2022-06-07 06:26:50|12383|12368|12383.4|12368.4|12383.4|12368.4|12382.5|12367.5|0
1654583250000|2022-06-07 06:27:30|12393.8|12356.3|12384.6|12359.6|12393.8|12359.6|12384.6|12356.3|0
1654583260000|2022-06-07 06:27:40|12385.4|12360.4|12385.4|12360.4|12385.4|12360.4|12385.4|12360.4|0
1654583330000|2022-06-07 06:28:50|12386.1|12361.1|12387.3|12372.3|12387.3|12372.3|12383.1|12361.1|3
1654583340000|2022-06-07 06:29:00|12386.9|12371.9|12382.3|12367.3|12387.3|12372.3|12382.3|12367.3|1
1654583350000|2022-06-07 06:29:10|12382.5|12367.5|12389|12364|12392.4|12370.9|12382.5|12364|1
1654583370000|2022-06-07 06:29:30|12391.6|12366.6|12391.6|12366.6|12391.6|12366.6|12391.6|12366.6|0
1654583410000|2022-06-07 06:30:10|12391.5|12366.5|12391.5|12366.5|12391.5|12366.5|12391.5|12366.5|1
1654583420000|2022-06-07 06:30:20|12390|12365|12389.6|12364.6|12396.1|12365|12389.6|12358.6|4
1654583430000|2022-06-07 06:30:30|12387|12362|12383.8|12368.8|12387.8|12368.8|12383.8|12362|1
1654583440000|2022-06-07 06:30:40|12386|12371|12386.9|12361.9|12389.9|12371|12386|12361.9|2
1654583460000|2022-06-07 06:31:00|12387.6|12362.6|12388.4|12363.4|12388.4|12372|12385.9|12362.6|1
1654583470000|2022-06-07 06:31:10|12387.6|12362.6|12387.6|12362.6|12387.6|12362.6|12387.6|12362.6|0
1654583510000|2022-06-07 06:31:50|12387.3|12362.3|12387.3|12362.3|12387.3|12362.3|12387.3|12362.3|1
1654583520000|2022-06-07 06:32:00|12388.5|12363.5|12388.5|12363.5|12388.5|12363.5|12388.5|12363.5|1
1654583530000|2022-06-07 06:32:10|12389.2|12364.2|12389.2|12364.2|12389.2|12364.2|12389.2|12364.2|0
1654583560000|2022-06-07 06:32:40|12386.8|12361.8|12386.8|12361.8|12386.8|12361.8|12386.8|12361.8|0
1654583580000|2022-06-07 06:33:00|12386.4|12361.4|12386.4|12361.4|12386.4|12361.4|12386.4|12361.4|0
1654583610000|2022-06-07 06:33:30|12387.2|12362.2|12387.2|12362.2|12387.2|12362.2|12387.2|12362.2|0
1654583710000|2022-06-07 06:35:10|12387.1|12362.1|12387.1|12362.1|12387.1|12362.1|12387.1|12362.1|0
1654583910000|2022-06-07 06:38:30|12386.8|12361.8|12386.8|12361.8|12386.8|12361.8|12386.8|12361.8|0
1654584130000|2022-06-07 06:42:10|12386.7|12361.7|12386.7|12361.7|12386.7|12361.7|12386.7|12361.7|0
1654584300000|2022-06-07 06:45:00|12386.6|12361.6|12386.6|12361.6|12386.6|12361.6|12386.6|12361.6|0
1654584320000|2022-06-07 06:45:20|12382.1|12367.1|12386.2|12371.2|12386.2|12371.2|12382.1|12367.1|0
1654584330000|2022-06-07 06:45:30|12386.9|12371.9|12386.9|12371.9|12386.9|12371.9|12386.9|12371.9|0
1654584360000|2022-06-07 06:46:00|12386.8|12371.8|12386.8|12371.8|12386.8|12371.8|12386.8|12371.8|0
1654584370000|2022-06-07 06:46:10|12386.7|12371.7|12386.7|12371.7|12386.7|12371.7|12386.7|12371.7|0
1654584400000|2022-06-07 06:46:40|12386.6|12371.6|12386.6|12371.6|12386.6|12371.6|12386.6|12371.6|0
1654584420000|2022-06-07 06:47:00|12386.5|12371.5|12386.5|12371.5|12386.5|12371.5|12386.5|12371.5|0
1654584480000|2022-06-07 06:48:00|12386.4|12371.4|12386.4|12371.4|12386.4|12371.4|12386.4|12371.4|0
1654584540000|2022-06-07 06:49:00|12386.3|12371.3|12387.4|12372.4|12387.4|12372.4|12386.3|12371.3|2
1654584550000|2022-06-07 06:49:10|12387.7|12372.7|12387.7|12372.7|12387.7|12372.7|12387.7|12372.7|0
1654584570000|2022-06-07 06:49:30|12387|12372|12387|12372|12387|12372|12387|12372|0
1654584640000|2022-06-07 06:50:40|12386.9|12371.9|12386.9|12371.9|12386.9|12371.9|12386.9|12371.9|0
1654584740000|2022-06-07 06:52:20|12388.3|12363.3|12382.8|12367.8|12388.3|12367.8|12382.8|12363.3|1
1654584820000|2022-06-07 06:53:40|12382.7|12367.7|12376.9|12361.9|12382.7|12367.7|12375.9|12360.9|2
1654584870000|2022-06-07 06:54:30|12342.9|12327.9|12358.4|12320.9|12363.4|12332.6|12342.9|12320.9|6
1654584880000|2022-06-07 06:54:40|12357.6|12320.1|12351.1|12326.1|12357.6|12326.1|12351.1|12320.1|0
1654584890000|2022-06-07 06:54:50|12357.2|12319.7|12350.9|12325.9|12357.2|12325.9|12350.9|12319.7|0
1654584940000|2022-06-07 06:55:40|12350.8|12325.8|12350.8|12325.8|12350.8|12325.8|12350.8|12325.8|0
1654584970000|2022-06-07 06:56:10|12351.7|12326.7|12348.3|12323.3|12351.7|12326.7|12348.3|12323.3|1
1654585060000|2022-06-07 06:57:40|12342.8|12327.8|12346.4|12331.4|12346.4|12331.4|12342.8|12327.8|1
1654585080000|2022-06-07 06:58:00|12371.2|12333.7|12354.4|12329.4|12371.2|12339.9|12348.7|12329.4|2
1654585090000|2022-06-07 06:58:10|12354|12329|12354|12329|12354|12329|12354|12329|0
1654585120000|2022-06-07 06:58:40|12348.9|12333.9|12349.3|12334.3|12349.3|12334.3|12348.9|12333.9|0
1654585150000|2022-06-07 06:59:10|12349|12334|12350|12335|12350|12335|12346.9|12331.9|1
1654585170000|2022-06-07 06:59:30|12349.6|12334.6|12349.5|12334.5|12349.6|12334.6|12349.5|12334.5|1
1654585200000|2022-06-07 07:00:00|12348|12333|12348|12333|12348|12333|12348|12333|0
1654585270000|2022-06-07 07:01:10|12354|12329|12357.3|12332.3|12357.3|12332.3|12354|12329|1
1654585280000|2022-06-07 07:01:20|12352.2|12337.2|12351|12336|12352.2|12337.2|12351|12336|0
1654585290000|2022-06-07 07:01:30|||||||||4
1654585330000|2022-06-07 07:02:10|12351.5|12336.5|12351.8|12336.8|12351.9|12336.9|12351.5|12336.5|1
1654585340000|2022-06-07 07:02:20|12355.2|12340.2|12355.2|12340.2|12355.2|12340.2|12355.2|12340.2|1
1654585350000|2022-06-07 07:02:30|12354.4|12339.4|12354.4|12339.4|12354.4|12339.4|12354.4|12339.4|0
1654585360000|2022-06-07 07:02:40|12343.7|12328.7|12343.7|12328.7|12343.7|12328.7|12343.7|12328.7|6
1654585370000|2022-06-07 07:02:50|12345.7|12320.7|12350.2|12325.2|12350.2|12325.2|12345.7|12320.7|2
1654585380000|2022-06-07 07:03:00|12345.4|12330.4|12350.2|12325.2|12350.2|12330.4|12345.4|12325.2|0
1654585500000|2022-06-07 07:05:00|12350.1|12325.1|12350.1|12325.1|12350.1|12325.1|12350.1|12325.1|0
1654585530000|2022-06-07 07:05:30|12351.6|12326.6|12348.5|12323.5|12351.6|12326.6|12348.5|12323.5|1
1654585540000|2022-06-07 07:05:40|12348.9|12323.9|12348.9|12323.9|12348.9|12323.9|12348.9|12323.9|0
1654585550000|2022-06-07 07:05:50|12349.3|12324.3|12349.3|12324.3|12349.3|12324.3|12349.3|12324.3|1
1654585560000|2022-06-07 07:06:00|12349.2|12324.2|12349.2|12324.2|12349.2|12324.2|12349.2|12324.2|0
1654585570000|2022-06-07 07:06:10|12348.9|12323.9|12348.9|12323.9|12348.9|12323.9|12348.9|12323.9|0
1654585630000|2022-06-07 07:07:10|12348.8|12323.8|12348.8|12323.8|12348.8|12323.8|12348.8|12323.8|0
1654585650000|2022-06-07 07:07:30|12349.2|12324.2|12349.2|12324.2|12349.2|12324.2|12349.2|12324.2|0
1654585690000|2022-06-07 07:08:10|12349.9|12324.9|12349.9|12324.9|12349.9|12324.9|12349.9|12324.9|0
1654585720000|2022-06-07 07:08:40|12357.6|12320.1|12362.6|12325.1|12362.6|12325.1|12357.6|12320.1|5
1654585740000|2022-06-07 07:09:00|12362.2|12324.7|12362.2|12324.7|12362.2|12324.7|12362.2|12324.7|0
1654585760000|2022-06-07 07:09:20|12353.4|12338.4|12358.3|12343.3|12358.3|12343.3|12353.4|12338.4|3
1654585770000|2022-06-07 07:09:30|12359.7|12322.2|12357.7|12320.2|12359.7|12322.2|12357.7|12320.2|1
1654585840000|2022-06-07 07:10:40|12356.9|12319.4|12356.9|12319.4|12356.9|12319.4|12356.9|12319.4|0
1654585870000|2022-06-07 07:11:10|12350.1|12325.1|12349|12324|12350.1|12325.1|12349|12324|0
1654585890000|2022-06-07 07:11:30|||||||||1
1654585900000|2022-06-07 07:11:40|12349.5|12324.5|12359.5|12322|12359.5|12324.7|12349.5|12322|0
1654585910000|2022-06-07 07:11:50|12359.6|12322.1|12360.4|12322.9|12360.4|12322.9|12359.6|12322.1|0
1654585980000|2022-06-07 07:13:00|12360.3|12322.8|12360.3|12322.8|12360.3|12322.8|12360.3|12322.8|0
1654586030000|2022-06-07 07:13:50|12354.6|12329.6|12346.3|12331.3|12354.6|12331.3|12346.3|12326.2|0
1654586040000|2022-06-07 07:14:00|12345.2|12330.2|12345.1|12330.1|12345.2|12330.2|12345.1|12330.1|0
1654586110000|2022-06-07 07:15:10|12345|12330|12345|12330|12345|12330|12345|12330|0
1654586380000|2022-06-07 07:19:40|||||||||1
1654586400000|2022-06-07 07:20:00|12344.9|12329.9|12344.9|12329.9|12344.9|12329.9|12344.9|12329.9|0
1654586480000|2022-06-07 07:21:20|12344.2|12329.2|12346.4|12331.4|12346.4|12331.4|12344.2|12329.2|0
1654586490000|2022-06-07 07:21:30|12346|12331|12345.9|12330.9|12346|12331|12345.9|12330.9|1
1654586510000|2022-06-07 07:21:50|||||||||2
1654586580000|2022-06-07 07:23:00|12345.7|12330.7|12345.7|12330.7|12345.7|12330.7|12345.7|12330.7|0
1654586640000|2022-06-07 07:24:00|12345.5|12330.5|12345.5|12330.5|12345.5|12330.5|12345.5|12330.5|0
1654586690000|2022-06-07 07:24:50|12351.1|12336.1|12351.2|12336.2|12351.2|12336.2|12351.1|12336.1|1
1654586820000|2022-06-07 07:27:00|12351|12336|12351|12336|12351|12336|12351|12336|0
1654586830000|2022-06-07 07:27:10|12349.9|12334.9|12349.9|12334.9|12349.9|12334.9|12349.9|12334.9|0
1654586900000|2022-06-07 07:28:20|12349.5|12334.5|12350.3|12335.3|12350.3|12335.3|12349.5|12334.5|0
1654586920000|2022-06-07 07:28:40|12350.2|12335.2|12350.2|12335.2|12351.5|12336.5|12350.2|12335.2|5
1654586930000|2022-06-07 07:28:50|12347.6|12332.6|12348.6|12333.6|12348.6|12333.6|12347.6|12332.6|5
1654586960000|2022-06-07 07:29:20|12348.5|12333.5|12348.5|12333.5|12348.5|12333.5|12348.5|12333.5|3
1654586970000|2022-06-07 07:29:30|12348.2|12333.2|12348.2|12333.2|12348.2|12333.2|12348.2|12333.2|2
1654586980000|2022-06-07 07:29:40|12345.7|12330.7|12345.7|12330.7|12345.7|12330.7|12345.7|12330.7|1
1654586990000|2022-06-07 07:29:50|12345.6|12330.6|12345.6|12330.6|12345.6|12330.6|12345.6|12330.6|3
1654587000000|2022-06-07 07:30:00|12350.1|12325.1|12350.1|12325.1|12350.1|12325.1|12350.1|12325.1|2
1654587010000|2022-06-07 07:30:10|12349.7|12324.7|12349.7|12324.7|12349.7|12324.7|12349.7|12324.7|0
1654587030000|2022-06-07 07:30:30|12348.6|12323.6|12347.8|12322.8|12348.6|12323.6|12347.8|12322.8|2
1654587050000|2022-06-07 07:30:50|12341.1|12316.1|12333.1|12318.1|12341.1|12318.1|12333.1|12316.1|1
1654587060000|2022-06-07 07:31:00|12332.6|12317.6|12332.6|12317.6|12332.6|12317.6|12332.6|12317.6|1
1654587120000|2022-06-07 07:32:00|12332.5|12317.5|12332.5|12317.5|12332.5|12317.5|12332.5|12317.5|0
1654587150000|2022-06-07 07:32:30|12333.7|12318.7|12333.7|12318.7|12333.7|12318.7|12333.7|12318.7|0
1654587180000|2022-06-07 07:33:00|12333.3|12318.3|12333.3|12318.3|12333.3|12318.3|12333.3|12318.3|0
1654587190000|2022-06-07 07:33:10|12334|12319|12334|12319|12334|12319|12334|12319|1
1654587200000|2022-06-07 07:33:20|12333.3|12318.3|12320.5|12283|12333.3|12318.3|12314.8|12283|49
1654587210000|2022-06-07 07:33:30|12320.6|12283.1|12320.6|12283.1|12320.6|12283.1|12320.6|12283.1|1
1654587220000|2022-06-07 07:33:40|12315.3|12290.3|12315.3|12290.3|12315.3|12290.3|12315.3|12290.3|0
1654587240000|2022-06-07 07:34:00|12320.5|12283|12319.6|12282.1|12320.5|12283|12319.1|12281.6|1
1654587250000|2022-06-07 07:34:10|12320|12282.5|12320|12282.5|12320|12282.5|12320|12282.5|0
1654587260000|2022-06-07 07:34:20|12319.9|12282.4|12319.7|12282.2|12319.9|12282.4|12319.7|12282.2|3
1654587280000|2022-06-07 07:34:40|||||||||1
1654587290000|2022-06-07 07:34:50|12319.9|12282.4|12319.9|12282.4|12319.9|12282.4|12319.9|12282.4|1
1654587300000|2022-06-07 07:35:00|12320|12282.5|12320|12282.5|12320|12282.5|12320|12282.5|0
1654587340000|2022-06-07 07:35:40|12313|12288|12313|12288|12313|12288|12313|12288|0
1654587350000|2022-06-07 07:35:50|12312.6|12287.6|12312.6|12287.6|12312.6|12287.6|12312.6|12287.6|1
1654587360000|2022-06-07 07:36:00|12313|12288|12309.5|12294.5|12313|12294.5|12309.5|12288|0
1654587390000|2022-06-07 07:36:30|12309.4|12294.4|12309.4|12294.4|12309.4|12294.4|12309.4|12294.4|0
1654587430000|2022-06-07 07:37:10|12309.8|12294.8|12309.8|12294.8|12309.8|12294.8|12309.8|12294.8|0
1654587460000|2022-06-07 07:37:40|12309.4|12294.4|12309.4|12294.4|12309.4|12294.4|12309.4|12294.4|0
1654587520000|2022-06-07 07:38:40|12309.8|12294.8|12309.8|12294.8|12309.8|12294.8|12309.8|12294.8|0
1654587550000|2022-06-07 07:39:10|12310.1|12295.1|12310.1|12295.1|12310.1|12295.1|12310.1|12295.1|0
1654587580000|2022-06-07 07:39:40|12309.8|12294.8|12309.8|12294.8|12309.8|12294.8|12309.8|12294.8|0
1654587600000|2022-06-07 07:40:00|12310.1|12295.1|12310.1|12295.1|12310.1|12295.1|12310.1|12295.1|0
1654587610000|2022-06-07 07:40:10|12309.7|12294.7|12309.7|12294.7|12309.7|12294.7|12309.7|12294.7|0
1654587630000|2022-06-07 07:40:30|12310.1|12295.1|12310.1|12295.1|12310.1|12295.1|12310.1|12295.1|0
1654587730000|2022-06-07 07:42:10|12310.5|12295.5|12310.5|12295.5|12310.5|12295.5|12310.5|12295.5|0
1654587740000|2022-06-07 07:42:20|12311.8|12296.8|12311.7|12296.7|12311.8|12296.8|12311.7|12296.7|0
1654587750000|2022-06-07 07:42:30|12311.3|12296.3|12310.1|12295.1|12311.3|12296.3|12310.1|12295.1|24
1654587760000|2022-06-07 07:42:40|12310.5|12295.5|12316|12301|12321.9|12301|12310.5|12295.5|2
1654587770000|2022-06-07 07:42:50|12316.8|12301.8|12318.3|12303.3|12319|12304|12316.8|12301.8|1
1654587780000|2022-06-07 07:43:00|12316|12301|12316.2|12301.2|12316.3|12301.3|12316|12301|2
1654587790000|2022-06-07 07:43:10|12316.7|12301.7|12316.7|12301.7|12316.7|12301.7|12316.7|12301.7|0
1654587800000|2022-06-07 07:43:20|12316.6|12301.6|12324.5|12309.5|12324.5|12309.5|12316.6|12301.6|4
1654587820000|2022-06-07 07:43:40|12324.4|12309.4|12324.4|12309.4|12324.4|12309.4|12324.4|12309.4|3
1654587830000|2022-06-07 07:43:50|12324.6|12309.6|12325|12310|12325|12310|12324.6|12309.6|0
1654587850000|2022-06-07 07:44:10|12324.6|12309.6|12324.4|12309.4|12324.6|12309.6|12324.4|12309.4|1
1654587870000|2022-06-07 07:44:30|12324.7|12309.7|12322|12307|12324.7|12309.7|12322|12307|1
1654587880000|2022-06-07 07:44:40|12321.6|12306.6|12321.6|12306.6|12321.6|12306.6|12321.6|12306.6|0
1654587890000|2022-06-07 07:44:50|12319.1|12304.1|12324.6|12309.6|12324.6|12309.6|12319.1|12304.1|1
1654587900000|2022-06-07 07:45:00|12324|12309|12324|12309|12324|12309|12324|12309|1
1654587910000|2022-06-07 07:45:10|12326.1|12311.1|12326.1|12311.1|12326.1|12311.1|12326.1|12311.1|0
1654587940000|2022-06-07 07:45:40|12326.2|12311.2|12327.4|12312.4|12327.4|12312.4|12325.6|12310.6|25
1654587950000|2022-06-07 07:45:50|12326.2|12311.2|12326.6|12311.6|12326.6|12311.6|12325.8|12310.8|21
1654587960000|2022-06-07 07:46:00|12326.2|12311.2|12326.2|12311.2|12326.2|12311.2|12326.2|12311.2|0
1654587990000|2022-06-07 07:46:30|12326.7|12311.7|12332.9|12317.9|12332.9|12317.9|12326.7|12311.7|1
1654588010000|2022-06-07 07:46:50|12331.9|12316.9|12331.9|12316.9|12331.9|12316.9|12331.9|12316.9|0
1654588020000|2022-06-07 07:47:00|||||||||1
1654588040000|2022-06-07 07:47:20|12332.4|12317.4|12332.4|12317.4|12332.4|12317.4|12332.4|12317.4|2
1654588050000|2022-06-07 07:47:30|12332.9|12317.9|12332.9|12317.9|12332.9|12317.9|12332.9|12317.9|0
1654588070000|2022-06-07 07:47:50|12332.4|12317.4|12331.9|12316.9|12332.4|12317.4|12331.9|12316.9|0
1654588130000|2022-06-07 07:48:50|12329.3|12314.3|12329.3|12314.3|12329.3|12314.3|12329.3|12314.3|2
1654588150000|2022-06-07 07:49:10|12330.7|12315.7|12330.7|12315.7|12330.7|12315.7|12330.7|12315.7|0
1654588200000|2022-06-07 07:50:00|12329.6|12314.6|12329.2|12314.2|12329.6|12314.6|12329.2|12314.2|1
1654588210000|2022-06-07 07:50:10|12329.6|12314.6|12329.6|12314.6|12329.6|12314.6|12329.6|12314.6|0
1654588230000|2022-06-07 07:50:30|12330|12315|12330|12315|12330|12315|12330|12315|0
1654588270000|2022-06-07 07:51:10|12330.3|12315.3|12330.3|12315.3|12330.3|12315.3|12330.3|12315.3|0
1654588280000|2022-06-07 07:51:20|12331.8|12316.8|12331.8|12316.8|12331.8|12316.8|12331.8|12316.8|0
1654588390000|2022-06-07 07:53:10|12332.2|12317.2|12331.9|12316.9|12332.2|12317.2|12331.9|12316.9|2
1654588410000|2022-06-07 07:53:30|12331.5|12316.5|12331.7|12316.7|12332.3|12317.3|12331.5|12316.5|1
1654588420000|2022-06-07 07:53:40|12332.2|12317.2|12333.1|12318.1|12333.1|12318.1|12332.2|12317.2|0
1654588430000|2022-06-07 07:53:50|12333.3|12318.3|12337.3|12322.3|12337.3|12322.3|12333.3|12318.3|1
1654588440000|2022-06-07 07:54:00|12336.5|12321.5|12336.5|12321.5|12336.5|12321.5|12336.5|12321.5|1
1654588450000|2022-06-07 07:54:10|12335.8|12320.8|12331.8|12316.8|12335.8|12320.8|12331.8|12316.8|3
1654588460000|2022-06-07 07:54:20|12331.9|12316.9|12323.3|12308.3|12331.9|12316.9|12323.3|12308.3|2
1654588470000|2022-06-07 07:54:30|12328|12313|12322.9|12307.9|12328|12313|12322.9|12307.9|4
1654588480000|2022-06-07 07:54:40|12320.4|12305.4|12320.4|12305.4|12320.4|12305.4|12320.4|12305.4|4
1654588500000|2022-06-07 07:55:00|12319.3|12304.3|12319.1|12304.1|12319.3|12304.3|12319.1|12304.1|1
1654588510000|2022-06-07 07:55:10|12318.8|12303.8|12318.8|12303.8|12318.8|12303.8|12318.8|12303.8|0
1654588540000|2022-06-07 07:55:40|12317.3|12302.3|12320.1|12305.1|12320.1|12305.1|12317.3|12302.3|0
1654588560000|2022-06-07 07:56:00|12325.6|12300.6|12325.6|12300.6|12325.6|12300.6|12325.6|12300.6|0
1654588680000|2022-06-07 07:58:00|12325.7|12300.7|12325.7|12300.7|12325.7|12300.7|12325.7|12300.7|0
1654588770000|2022-06-07 07:59:30|||||||||1
1654588890000|2022-06-07 08:01:30|12325.6|12300.6|12325.6|12300.6|12325.6|12300.6|12325.6|12300.6|0
1654588900000|2022-06-07 08:01:40|12326.6|12301.6|12326.3|12301.3|12326.6|12301.6|12326.3|12301.3|0
1654588950000|2022-06-07 08:02:30|12326.2|12301.2|12326.2|12301.2|12326.2|12301.2|12326.2|12301.2|0
1654588960000|2022-06-07 08:02:40|12320.9|12305.9|12320.9|12305.9|12320.9|12305.9|12320.9|12305.9|0
1654589020000|2022-06-07 08:03:40|12320.8|12305.8|12320.8|12305.8|12320.8|12305.8|12320.8|12305.8|0
1654589130000|2022-06-07 08:05:30|12326.2|12311.2|12328.6|12313.6|12335.1|12314.4|12326.2|12310.1|3
1654589140000|2022-06-07 08:05:40|12328.9|12313.9|12328.8|12313.8|12328.9|12313.9|12328.8|12313.8|0
1654589150000|2022-06-07 08:05:50|12328.9|12313.9|12330.3|12315.3|12330.6|12315.6|12328.9|12313.9|0
1654589160000|2022-06-07 08:06:00|12331.1|12316.1|12324.5|12309.5|12331.6|12316.6|12324.5|12309.5|1
1654589170000|2022-06-07 08:06:10|12328.8|12303.8|12328.8|12303.8|12328.8|12303.8|12328.8|12303.8|0
1654589290000|2022-06-07 08:08:10|12323.5|12308.5|12323.5|12308.5|12323.5|12308.5|12323.5|12308.5|0
1654589300000|2022-06-07 08:08:20|12324.5|12309.5|12324.5|12309.5|12324.5|12309.5|12324.5|12309.5|0
1654589310000|2022-06-07 08:08:30|12327.7|12312.7|12324.9|12309.9|12327.7|12312.7|12324.9|12309.9|1
1654589340000|2022-06-07 08:09:00|12324.8|12309.8|12324.8|12309.8|12324.8|12309.8|12324.8|12309.8|0
1654589360000|2022-06-07 08:09:20|12324.3|12309.3|12324.3|12309.3|12324.3|12309.3|12324.3|12309.3|1
1654589390000|2022-06-07 08:09:50|12325.1|12310.1|12327.8|12312.8|12327.8|12312.8|12325.1|12310.1|0
1654589400000|2022-06-07 08:10:00|12330.5|12315.5|12330.5|12315.5|12330.5|12315.5|12330.5|12315.5|1
1654589430000|2022-06-07 08:10:30|12330.4|12315.4|12330.4|12315.4|12330.4|12315.4|12330.4|12315.4|0
1654589460000|2022-06-07 08:11:00|12337.9|12312.9|12330.9|12315.9|12337.9|12315.9|12330.9|12311.1|2
1654589500000|2022-06-07 08:11:40|12329.1|12314.1|12329.1|12314.1|12329.1|12314.1|12329.1|12314.1|0
1654589520000|2022-06-07 08:12:00|12329|12314|12329.5|12314.5|12329.5|12314.5|12329|12314|0
1654589530000|2022-06-07 08:12:10|12329.9|12314.9|12329.9|12314.9|12329.9|12314.9|12329.9|12314.9|0
1654589660000|2022-06-07 08:14:20|12332.9|12317.9|12338.4|12313.4|12338.4|12317.9|12332.9|12313.2|1
1654589670000|2022-06-07 08:14:30|12338.5|12313.5|12337.9|12312.9|12338.5|12313.5|12337.9|12312.9|0
1654589700000|2022-06-07 08:15:00|12337.7|12312.7|12349.5|12312|12349.5|12312.7|12335.7|12306|7
1654589710000|2022-06-07 08:15:10|12349.1|12311.6|12349.8|12312.3|12349.8|12312.3|12349.1|12311.6|0
1654589720000|2022-06-07 08:15:20|12344.3|12319.3|12344.3|12319.3|12344.3|12319.3|12344.3|12319.3|0
1654589730000|2022-06-07 08:15:30|12347|12322|12352.8|12327.8|12352.8|12330.1|12345.1|12322|0
1654589750000|2022-06-07 08:15:50|12350.5|12335.5|12349.5|12334.5|12354.3|12335.5|12349.5|12329.3|1
1654589790000|2022-06-07 08:16:30|12349.4|12334.4|12362.3|12324.8|12362.3|12334.4|12349.4|12324.8|2
1654589800000|2022-06-07 08:16:40|||||||||1
1654589890000|2022-06-07 08:18:10|12355.9|12330.9|12356|12331|12356|12331|12355.9|12330.9|0
1654589910000|2022-06-07 08:18:30|12355.9|12330.9|12356.2|12331.2|12356.2|12331.2|12355.9|12330.9|2
1654589940000|2022-06-07 08:19:00|12356|12331|12356|12331|12356|12331|12356|12331|0
1654590000000|2022-06-07 08:20:00|12356.1|12331.1|12356|12331|12356.1|12331.1|12356|12331|0
1654590060000|2022-06-07 08:21:00|12356.1|12331.1|12355.9|12330.9|12356.1|12331.1|12355.9|12330.9|0
1654590090000|2022-06-07 08:21:30|12355.8|12330.8|12355.8|12330.8|12355.8|12330.8|12355.8|12330.8|0
1654590120000|2022-06-07 08:22:00|12356.1|12331.1|12356|12331|12356.1|12331.1|12356|12331|0
1654590160000|2022-06-07 08:22:40|12355.9|12330.9|12355.9|12330.9|12355.9|12330.9|12355.9|12330.9|0
1654590180000|2022-06-07 08:23:00|12356.1|12331.1|12355.9|12330.9|12356.1|12331.1|12355.9|12330.9|0
1654590240000|2022-06-07 08:24:00|12356|12331|12355.8|12330.8|12356|12331|12355.8|12330.8|0
1654590300000|2022-06-07 08:25:00|12356|12331|12355.9|12330.9|12356|12331|12355.9|12330.9|0
1654590360000|2022-06-07 08:26:00|12356|12331|12355.9|12330.9|12356|12331|12355.9|12330.9|0
1654590420000|2022-06-07 08:27:00|12356|12331|12355.9|12330.9|12356|12331|12355.9|12330.9|0
1654590460000|2022-06-07 08:27:40|12355.8|12330.8|12355.8|12330.8|12355.8|12330.8|12355.8|12330.8|0
1654590480000|2022-06-07 08:28:00|12356|12331|12355.7|12330.7|12356|12331|12355.7|12330.7|0
1654590540000|2022-06-07 08:29:00|12355.9|12330.9|12355.8|12330.8|12355.9|12330.9|12355.8|12330.8|0
1654590600000|2022-06-07 08:30:00|12355.9|12330.9|12356.5|12331.5|12356.5|12331.5|12355.7|12330.7|0
1654590660000|2022-06-07 08:31:00|12356.8|12331.8|12356.4|12331.4|12356.8|12331.8|12356.4|12331.4|0
1654590670000|2022-06-07 08:31:10|12357.1|12332.1|12357.1|12332.1|12357.1|12332.1|12357.1|12332.1|1
1654590720000|2022-06-07 08:32:00|12357|12332|12357|12332|12357|12332|12357|12332|0
1654590780000|2022-06-07 08:33:00|12356.7|12331.7|12351.4|12336.4|12356.7|12336.4|12351.4|12331.7|0
1654590810000|2022-06-07 08:33:30|12351.3|12336.3|12351.3|12336.3|12351.3|12336.3|12351.3|12336.3|0
1654590840000|2022-06-07 08:34:00|12351.2|12336.2|12351.2|12336.2|12351.2|12336.2|12351.2|12336.2|0
1654590860000|2022-06-07 08:34:20|12351.5|12336.5|12351.2|12336.2|12351.5|12336.5|12351.2|12336.2|0
1654590870000|2022-06-07 08:34:30|12351.5|12336.5|12352.3|12337.3|12352.3|12337.3|12351.3|12336.3|1
1654590880000|2022-06-07 08:34:40|12352.8|12337.8|12353.2|12338.2|12353.6|12338.6|12352.8|12337.8|0
1654590900000|2022-06-07 08:35:00|12352.8|12337.8|12352.8|12337.8|12352.8|12337.8|12352.8|12337.8|0
1654590910000|2022-06-07 08:35:10|12352.4|12337.4|12352.4|12337.4|12352.4|12337.4|12352.4|12337.4|0
1654591080000|2022-06-07 08:38:00|12352|12337|12352|12337|12352|12337|12352|12337|4
1654591090000|2022-06-07 08:38:10|||||||||2
1654591100000|2022-06-07 08:38:20|12352.4|12337.4|12352.8|12337.8|12352.8|12337.8|12352.4|12337.4|1
1654591140000|2022-06-07 08:39:00|12352.7|12337.7|12352.7|12337.7|12352.7|12337.7|12352.7|12337.7|0
1654591200000|2022-06-07 08:40:00|||||||||1
1654591260000|2022-06-07 08:41:00|12352.6|12337.6|12352.6|12337.6|12352.6|12337.6|12352.6|12337.6|1
1654591270000|2022-06-07 08:41:10|12346.8|12331.8|12347.4|12332.4|12347.4|12332.4|12346.8|12331.8|3
1654591280000|2022-06-07 08:41:20|||||||||1
1654591310000|2022-06-07 08:41:50|12347.6|12332.6|12347.6|12332.6|12347.6|12332.6|12347.6|12332.6|0
1654591320000|2022-06-07 08:42:00|12347.2|12332.2|12347.2|12332.2|12347.2|12332.2|12347.2|12332.2|1
1654591410000|2022-06-07 08:43:30|12347.1|12332.1|12347.1|12332.1|12347.1|12332.1|12347.1|12332.1|0
1654591450000|2022-06-07 08:44:10|12346.4|12331.4|12345.4|12330.4|12346.4|12331.4|12345.4|12330.4|0
1654591470000|2022-06-07 08:44:30|12346.5|12331.5|12346.5|12331.5|12346.5|12331.5|12346.5|12331.5|0
1654591490000|2022-06-07 08:44:50|12346.6|12331.6|12347|12332|12347|12332|12346.6|12331.6|0
1654591500000|2022-06-07 08:45:00|12347.4|12332.4|12347.4|12332.4|12347.4|12332.4|12347.4|12332.4|0
1654591510000|2022-06-07 08:45:10|12347.5|12332.5|12348|12333|12348|12333|12347.5|12332.5|0
1654591520000|2022-06-07 08:45:20|12348.1|12333.1|12345.7|12330.7|12348.1|12333.1|12345.7|12330.7|0
1654591530000|2022-06-07 08:45:30|12346.1|12331.1|12345.2|12330.2|12346.1|12331.1|12345.2|12330.2|0
1654591540000|2022-06-07 08:45:40|12345.3|12330.3|12347|12332|12347|12332|12345.3|12330.3|0
1654591600000|2022-06-07 08:46:40|12347.2|12332.2|12348.7|12333.7|12348.7|12333.7|12347.2|12332.2|0
1654591770000|2022-06-07 08:49:30|12348.6|12333.6|12348.6|12333.6|12348.6|12333.6|12348.6|12333.6|0
1654591800000|2022-06-07 08:50:00|12347.9|12332.9|12347.9|12332.9|12347.9|12332.9|12347.9|12332.9|0
1654591810000|2022-06-07 08:50:10|12348.1|12333.1|12347.4|12332.4|12348.1|12333.1|12347.4|12332.4|0
1654591820000|2022-06-07 08:50:20|12347.3|12332.3|12347|12332|12347.3|12332.3|12346.4|12331.4|0
1654591830000|2022-06-07 08:50:30|12347.4|12332.4|12347.4|12332.4|12347.4|12332.4|12347.4|12332.4|0
1654591850000|2022-06-07 08:50:50|12346.9|12331.9|12346.9|12331.9|12346.9|12331.9|12346.9|12331.9|0
1654591860000|2022-06-07 08:51:00|12346.7|12331.7|12346.4|12331.4|12346.7|12331.7|12346.4|12331.4|0
1654591920000|2022-06-07 08:52:00|12346.3|12331.3|12345.5|12330.5|12346.3|12331.3|12345.3|12330.3|2
1654591930000|2022-06-07 08:52:10|12345.8|12330.8|12345.8|12330.8|12345.8|12330.8|12345.8|12330.8|0
1654591950000|2022-06-07 08:52:30|12345.3|12330.3|12345.8|12330.8|12345.8|12330.8|12345.3|12330.3|0
1654591970000|2022-06-07 08:52:50|12345.6|12330.6|12347.4|12332.4|12347.4|12332.4|12345.6|12330.6|11
1654591980000|2022-06-07 08:53:00|12347.1|12332.1|12345.8|12330.8|12347.1|12332.1|12345.8|12330.8|19
1654591990000|2022-06-07 08:53:10|12345.6|12330.6|12346.8|12331.8|12346.8|12331.8|12345.6|12330.6|5
1654592020000|2022-06-07 08:53:40|12346.4|12331.4|12346.4|12331.4|12346.4|12331.4|12346.4|12331.4|0
1654592040000|2022-06-07 08:54:00|12345.9|12330.9|12345.7|12330.7|12345.9|12330.9|12345.7|12330.7|0
1654592050000|2022-06-07 08:54:10|12345.3|12330.3|12345.3|12330.3|12345.3|12330.3|12345.3|12330.3|0
1654592100000|2022-06-07 08:55:00|12344.8|12329.8|12344.8|12329.8|12344.8|12329.8|12344.8|12329.8|0
1654592160000|2022-06-07 08:56:00|12343.3|12328.3|12343.9|12328.9|12343.9|12328.9|12343.3|12328.3|0
1654592170000|2022-06-07 08:56:10|12344.3|12329.3|12344.3|12329.3|12344.3|12329.3|12344.3|12329.3|0
1654592190000|2022-06-07 08:56:30|12344.2|12329.2|12344.2|12329.2|12344.2|12329.2|12344.2|12329.2|0
1654592220000|2022-06-07 08:57:00|12342.7|12327.7|12342.2|12327.2|12343.2|12328.2|12342.2|12327.2|2
1654592270000|2022-06-07 08:57:50|12344.3|12329.3|12344.3|12329.3|12344.3|12329.3|12344.3|12329.3|12
1654592280000|2022-06-07 08:58:00|12345.1|12330.1|12345|12330|12345.1|12330.1|12344.2|12329.2|4
1654592290000|2022-06-07 08:58:10|12345.2|12330.2|12345.6|12330.6|12345.6|12330.6|12345.2|12330.2|4
1654592310000|2022-06-07 08:58:30|12345.9|12330.9|12346.3|12331.3|12346.3|12331.3|12345.9|12330.9|8
1654592320000|2022-06-07 08:58:40|12346.7|12331.7|12347.3|12332.3|12347.3|12332.3|12345.6|12330.6|9
1654592340000|2022-06-07 08:59:00|12353.1|12338.1|12352.6|12337.6|12353.7|12338.7|12352.6|12337.6|1
1654592350000|2022-06-07 08:59:10|12352.4|12337.4|12352.4|12337.4|12352.4|12337.4|12352.4|12337.4|0
1654592400000|2022-06-07 09:00:00|12352.5|12337.5|12354.5|12339.5|12354.5|12339.5|12351.5|12336.5|6
1654592410000|2022-06-07 09:00:10|12354.4|12339.4|12354.4|12339.4|12354.4|12339.4|12354.4|12339.4|0
1654592440000|2022-06-07 09:00:40|12354.5|12339.5|12354.5|12339.5|12354.5|12339.5|12354.5|12339.5|0
1654592450000|2022-06-07 09:00:50|12354.7|12339.7|12354.7|12339.7|12354.7|12339.7|12354.7|12339.7|0
1654592460000|2022-06-07 09:01:00|12354.4|12339.4|12354.4|12339.4|12354.4|12339.4|12354.4|12339.4|0
1654592480000|2022-06-07 09:01:20|12354.1|12339.1|12350|12335|12354.1|12339.1|12350|12335|2
1654592490000|2022-06-07 09:01:30|12349.6|12334.6|12352.9|12337.9|12352.9|12337.9|12348.1|12333.1|1
1654592500000|2022-06-07 09:01:40|12353|12338|12345.4|12330.4|12353|12338|12340.6|12325.6|5
1654592510000|2022-06-07 09:01:50|12344.5|12329.5|12340.6|12325.6|12344.5|12329.5|12336.8|12321.8|2
1654592520000|2022-06-07 09:02:00|12339.9|12324.9|12333.6|12318.6|12339.9|12324.9|12333.6|12318.6|9
1654592530000|2022-06-07 09:02:10|12333.4|12318.4|12334.9|12319.9|12334.9|12319.9|12331.2|12316.2|1
1654592540000|2022-06-07 09:02:20|12333.6|12318.6|12331.6|12316.6|12333.6|12318.6|12331.6|12316.6|0
1654592550000|2022-06-07 09:02:30|12331.2|12316.2|12328.2|12313.2|12331.2|12316.2|12328.2|12313.2|8
1654592570000|2022-06-07 09:02:50|12329.5|12314.5|12328.2|12313.2|12329.5|12314.5|12328.2|12313.2|3
1654592580000|2022-06-07 09:03:00|12328.6|12313.6|12326.7|12311.7|12328.6|12313.6|12326.7|12311.7|3
1654592590000|2022-06-07 09:03:10|12327.1|12312.1|12320|12305|12333.1|12312.1|12320|12305|3
1654592600000|2022-06-07 09:03:20|12319.4|12304.4|12316.1|12301.1|12319.4|12304.4|12316.1|12301.1|0
1654592610000|2022-06-07 09:03:30|12315.6|12300.6|12296.6|12271.6|12315.6|12300.6|12296.6|12271.6|5
1654592620000|2022-06-07 09:03:40|12296|12271|12284.3|12269.3|12296|12271|12281.4|12262.2|6
1654592630000|2022-06-07 09:03:50|12285.4|12270.4|12286.4|12271.4|12286.4|12271.4|12285.4|12270.4|2
1654592640000|2022-06-07 09:04:00|12289|12274|12290.1|12275.1|12294.6|12275.1|12289|12269.6|1
1654592650000|2022-06-07 09:04:10|12290|12275|12292.7|12267.7|12295|12275|12288.1|12267.7|2
1654592660000|2022-06-07 09:04:20|12293|12268|12293|12268|12293|12268|12293|12268|0
1654592670000|2022-06-07 09:04:30|12292.6|12267.6|12293|12268|12293|12268|12292.6|12267.6|0
1654592680000|2022-06-07 09:04:40|12300.7|12263.2|12291.1|12266.1|12300.7|12268|12291.1|12263.2|0
1654592690000|2022-06-07 09:04:50|12285.4|12270.4|12288|12273|12289.6|12274.6|12285.4|12270.4|0
1654592700000|2022-06-07 09:05:00|12289.6|12274.6|12287.5|12272.5|12289.6|12274.6|12286.6|12271.6|0
1654592710000|2022-06-07 09:05:10|12288.6|12273.6|12288.6|12273.6|12288.6|12273.6|12288.6|12273.6|0
1654592720000|2022-06-07 09:05:20|12294.5|12269.5|12289.7|12274.7|12297|12276.5|12289.1|12269.5|0
1654592730000|2022-06-07 09:05:30|12290.1|12275.1|12290|12275|12290.6|12275.6|12289.8|12274.8|0
1654592740000|2022-06-07 09:05:40|12289.6|12274.6|12289.6|12274.6|12289.6|12274.6|12289.6|12274.6|0
1654592750000|2022-06-07 09:05:50|12289.5|12274.5|12288.2|12273.2|12289.8|12274.8|12287.3|12272.3|0
1654592760000|2022-06-07 09:06:00|12287.8|12272.8|12287.8|12272.8|12287.8|12272.8|12287.8|12272.8|0
1654592770000|2022-06-07 09:06:10|12286.3|12271.3|12286.3|12271.3|12286.3|12271.3|12286.3|12271.3|0
1654592790000|2022-06-07 09:06:30|12285.6|12270.6|12285.6|12270.6|12285.6|12270.6|12285.6|12270.6|0
1654592800000|2022-06-07 09:06:40|12285.2|12270.2|12285.2|12270.2|12285.2|12270.2|12285.2|12270.2|0
1654592820000|2022-06-07 09:07:00|12285.6|12270.6|12285.6|12270.6|12285.6|12270.6|12285.6|12270.6|0
1654592850000|2022-06-07 09:07:30|12285.5|12270.5|12285.5|12270.5|12285.5|12270.5|12285.5|12270.5|0
1654592880000|2022-06-07 09:08:00|12285.2|12270.2|12284.2|12269.2|12285.2|12270.2|12284.2|12269.2|3
1654592900000|2022-06-07 09:08:20|12287.8|12262.8|12287.8|12262.8|12287.8|12262.8|12287.8|12262.8|1
1654592910000|2022-06-07 09:08:30|12281.5|12266.5|12281.5|12266.5|12281.5|12266.5|12281.5|12266.5|0
1654592930000|2022-06-07 09:08:50|||||||||1
1654592940000|2022-06-07 09:09:00|||||||||2
1654593000000|2022-06-07 09:10:00|12281.1|12266.1|12280.5|12265.5|12281.1|12266.1|12280.4|12265.4|1
1654593030000|2022-06-07 09:10:30|12296.7|12259.2|12295.9|12258.4|12296.7|12259.2|12295.9|12258.4|2
1654593040000|2022-06-07 09:10:40|12289.7|12264.7|12288.6|12263.6|12289.7|12264.7|12288.6|12263.6|0
1654593060000|2022-06-07 09:11:00|12289.7|12264.7|12289.6|12264.6|12289.7|12264.7|12289.6|12264.6|0
1654593080000|2022-06-07 09:11:20|12284.3|12269.3|12282.8|12267.8|12284.3|12269.3|12282.8|12267.8|0
1654593090000|2022-06-07 09:11:30|12282.5|12267.5|12282.5|12267.5|12282.5|12267.5|12282.2|12267.2|0
1654593100000|2022-06-07 09:11:40|12282.1|12267.1|12282.1|12267.1|12282.1|12267.1|12282.1|12267.1|0
1654593120000|2022-06-07 09:12:00|12281.1|12266.1|12280.6|12265.6|12281.1|12266.1|12280.6|12265.6|2
1654593140000|2022-06-07 09:12:20|12281.1|12266.1|12280.7|12265.7|12281.1|12266.1|12280.7|12265.7|2
1654593160000|2022-06-07 09:12:40|12280.1|12265.1|12280.1|12265.1|12280.1|12265.1|12280.1|12265.1|0
1654593180000|2022-06-07 09:13:00|12297.6|12260.1|12295.4|12257.9|12297.6|12260.1|12295.4|12257.9|1
1654593200000|2022-06-07 09:13:20|12283.2|12268.2|12283.2|12268.2|12283.2|12268.2|12283.2|12268.2|0
1654593210000|2022-06-07 09:13:30|12282.8|12267.8|12282.8|12267.8|12282.8|12267.8|12282.8|12267.8|0
1654593260000|2022-06-07 09:14:20|12309.9|12272.4|12310.2|12272.7|12310.4|12272.9|12308.9|12271.4|13
1654593270000|2022-06-07 09:14:30|12309.5|12272|12305.9|12268.4|12310.4|12272.9|12305.9|12268.4|0
1654593280000|2022-06-07 09:14:40|12297.3|12272.3|12296.4|12271.4|12297.3|12272.3|12296.4|12271.4|0
1654593290000|2022-06-07 09:14:50|12291.8|12276.8|12291.8|12276.8|12291.8|12276.8|12291.8|12276.8|0
1654593300000|2022-06-07 09:15:00|12292.1|12277.1|12306|12268.5|12306|12277.1|12290.6|12266.7|3
1654593310000|2022-06-07 09:15:10|12305.1|12267.6|12305.1|12267.6|12305.1|12267.6|12305.1|12267.6|0
1654593340000|2022-06-07 09:15:40|12304.4|12266.9|12304.4|12266.9|12304.4|12266.9|12304.4|12266.9|0
1654593380000|2022-06-07 09:16:20|12304.5|12267|12304.5|12267|12304.5|12267|12304.5|12267|0
1654593390000|2022-06-07 09:16:30|12304.4|12266.9|12304.4|12266.9|12304.4|12266.9|12304.4|12266.9|0
1654593430000|2022-06-07 09:17:10|12304.3|12266.8|12304.3|12266.8|12304.3|12266.8|12304.3|12266.8|0
1654593490000|2022-06-07 09:18:10|12303.6|12266.1|12303.6|12266.1|12303.6|12266.1|12303.6|12266.1|0
1654593520000|2022-06-07 09:18:40|12294.7|12279.7|12295.8|12280.8|12295.8|12280.8|12294.7|12279.7|0
1654593530000|2022-06-07 09:18:50|12309.5|12284.5|12312.8|12275.3|12312.8|12284.5|12308.1|12275.2|3
1654593540000|2022-06-07 09:19:00|12299.2|12284.2|12299.2|12284.2|12299.2|12284.2|12299.2|12284.2|0
1654593550000|2022-06-07 09:19:10|12296.2|12281.2|12296.2|12281.2|12296.2|12281.2|12296.2|12281.2|0
1654593690000|2022-06-07 09:21:30|12296.1|12281.1|12296.1|12281.1|12296.1|12281.1|12296.1|12281.1|0
1654593720000|2022-06-07 09:22:00|12295.8|12280.8|12295.6|12280.6|12295.8|12280.8|12295.6|12280.6|1
1654593780000|2022-06-07 09:23:00|12295.5|12280.5|12295.4|12280.4|12295.5|12280.5|12295.4|12280.4|1
1654593800000|2022-06-07 09:23:20|12303.4|12278.4|12309.1|12271.6|12309.1|12278.7|12303.4|12271.6|6
1654593820000|2022-06-07 09:23:40|12309.6|12272.1|12309.6|12272.1|12309.6|12272.1|12309.6|12272.1|0
1654593830000|2022-06-07 09:23:50|12303|12278|12302.9|12277.9|12303|12278|12302.9|12277.9|0
1654593850000|2022-06-07 09:24:10|12302.8|12277.8|12302.8|12277.8|12302.8|12277.8|12302.8|12277.8|0
1654594150000|2022-06-07 09:29:10|12302.7|12277.7|12302.7|12277.7|12302.7|12277.7|12302.7|12277.7|0
1654594170000|2022-06-07 09:29:30|12304.1|12279.1|12304.1|12279.1|12304.1|12279.1|12304.1|12279.1|0
1654594180000|2022-06-07 09:29:40|12297.6|12282.6|12296.5|12281.5|12297.6|12282.6|12296.5|12281.5|0
1654594190000|2022-06-07 09:29:50|12295.4|12280.4|12293.5|12278.5|12295.4|12280.4|12293.5|12278.5|1
1654594200000|2022-06-07 09:30:00|12292.7|12277.7|12292.8|12267.8|12293|12277.7|12292|12267.6|2
1654594210000|2022-06-07 09:30:10|12287.2|12272.2|12287.2|12272.2|12287.2|12272.2|12287.2|12272.2|0
1654594220000|2022-06-07 09:30:20|12287.6|12272.6|12287.3|12272.3|12287.6|12272.6|12287.3|12272.3|16
1654594230000|2022-06-07 09:30:30|12292.1|12267.1|12290.6|12265.6|12292.1|12267.1|12290.6|12265.6|0
1654594270000|2022-06-07 09:31:10|12289.8|12264.8|12289.8|12264.8|12289.8|12264.8|12289.8|12264.8|0
1654594290000|2022-06-07 09:31:30|12290.6|12265.6|12290.6|12265.6|12290.6|12265.6|12290.6|12265.6|0
1654594330000|2022-06-07 09:32:10|12290.5|12265.5|12290.5|12265.5|12290.5|12265.5|12290.5|12265.5|0
1654594560000|2022-06-07 09:36:00|12294.5|12269.5|12294.5|12279.5|12299|12281.7|12294.5|12269.5|1
1654594620000|2022-06-07 09:37:00|12294.1|12279.1|12297.5|12272.5|12298.6|12279.1|12294.1|12272.5|0
1654594630000|2022-06-07 09:37:10|12297.1|12272.1|12297.1|12272.1|12297.1|12272.1|12297.1|12272.1|0
1654594710000|2022-06-07 09:38:30|12297|12272|12297|12272|12297|12272|12297|12272|0
1654594800000|2022-06-07 09:40:00|12302.1|12264.6|12297.6|12260.1|12302.1|12264.6|12297.6|12260.1|0
1654594810000|2022-06-07 09:40:10|12297.5|12260|12297.5|12260|12297.5|12260|12297.5|12260|0
1654594850000|2022-06-07 09:40:50|12297.7|12260.2|12297.7|12260.2|12297.7|12260.2|12297.7|12260.2|1
1654594950000|2022-06-07 09:42:30|12291.7|12266.7|12293.5|12278.5|12293.5|12278.5|12291.7|12266.7|0
1654594960000|2022-06-07 09:42:40|12293.8|12278.8|12293.8|12278.8|12293.8|12278.8|12293.8|12278.8|0
1654595110000|2022-06-07 09:45:10|12293.3|12278.3|12284.9|12269.9|12295.3|12278.3|12284.9|12268|1
1654595250000|2022-06-07 09:47:30|||||||||1
1654595260000|2022-06-07 09:47:40|12285.2|12270.2|12285.2|12270.2|12285.2|12270.2|12285.2|12270.2|0
1654595310000|2022-06-07 09:48:30|12288.3|12263.3|12287.5|12262.5|12288.3|12263.3|12287.5|12262.5|3
1654595330000|2022-06-07 09:48:50|||||||||4
1654595350000|2022-06-07 09:49:10|12287.4|12262.4|12287.4|12262.4|12287.4|12262.4|12287.4|12262.4|0
1654595410000|2022-06-07 09:50:10|||||||||1
1654595420000|2022-06-07 09:50:20|12287.6|12262.6|12287.6|12262.6|12287.6|12262.6|12287.6|12262.6|0
1654595430000|2022-06-07 09:50:30|12287.5|12262.5|12287.5|12262.5|12287.5|12262.5|12287.5|12262.5|0
1654595560000|2022-06-07 09:52:40|12295.5|12258|12298|12260.5|12298|12260.5|12295.5|12258|1
1654595650000|2022-06-07 09:54:10|12287.9|12272.9|12294.5|12279.5|12294.6|12279.6|12287.9|12272.9|0
1654595660000|2022-06-07 09:54:20|12298.5|12273.5|12293.7|12278.7|12298.5|12278.7|12293.7|12273.5|0
1654595670000|2022-06-07 09:54:30|12294.5|12279.5|12295.5|12280.5|12295.5|12280.5|12294.5|12279.5|0
1654595680000|2022-06-07 09:54:40|12295.1|12280.1|12295.1|12280.1|12295.1|12280.1|12295.1|12280.1|0
1654595700000|2022-06-07 09:55:00|12293.7|12278.7|12293.7|12278.7|12293.7|12278.7|12293.7|12278.7|0
1654595780000|2022-06-07 09:56:20|12293.8|12278.8|12294.2|12279.2|12294.2|12279.2|12293.8|12278.8|0
1654595790000|2022-06-07 09:56:30|12293.7|12278.7|12298.4|12273.4|12298.4|12278.7|12293.7|12273.4|0
1654595800000|2022-06-07 09:56:40|12297.7|12272.7|12297.7|12272.7|12297.7|12272.7|12297.7|12272.7|0
1654595860000|2022-06-07 09:57:40|12297.3|12272.3|12297.3|12272.3|12297.3|12272.3|12297.3|12272.3|0
1654595950000|2022-06-07 09:59:10|12296.5|12271.5|12296.5|12271.5|12296.5|12271.5|12296.5|12271.5|0
1654596000000|2022-06-07 10:00:00|12296.4|12271.4|12296.4|12271.4|12296.4|12271.4|12296.4|12271.4|0
1654596030000|2022-06-07 10:00:30|12296.3|12271.3|12296.3|12271.3|12296.3|12271.3|12296.3|12271.3|0
1654596060000|2022-06-07 10:01:00|12291.1|12276.1|12291.1|12276.1|12291.1|12276.1|12291.1|12276.1|0
1654596110000|2022-06-07 10:01:50|12289.2|12274.2|12286.8|12271.8|12289.2|12274.2|12286.8|12271.8|2
1654596120000|2022-06-07 10:02:00|12286.6|12271.6|12286.6|12271.6|12286.6|12271.6|12286.6|12271.6|1
1654596130000|2022-06-07 10:02:10|12286.2|12271.2|12286.2|12271.2|12286.2|12271.2|12286.2|12271.2|0
1654596140000|2022-06-07 10:02:20|12285.9|12270.9|12285.9|12270.9|12285.9|12270.9|12285.9|12270.9|0
1654596180000|2022-06-07 10:03:00|12286|12271|12285.9|12270.9|12286|12271|12285.9|12270.9|0
1654596240000|2022-06-07 10:04:00|12285.6|12270.6|12285.6|12270.6|12285.6|12270.6|12285.6|12270.6|0
1654596270000|2022-06-07 10:04:30|12289.4|12274.4|12295.5|12270.5|12296|12274.4|12289.4|12270.5|8
1654596280000|2022-06-07 10:04:40|12287.5|12272.5|12286.4|12271.4|12287.5|12272.5|12286.4|12271.4|0
1654596320000|2022-06-07 10:05:20|12286.2|12271.2|12284.7|12269.7|12286.2|12271.2|12284.7|12269.7|0
1654596350000|2022-06-07 10:05:50|12284.5|12269.5|12284.5|12269.5|12284.5|12269.5|12284.5|12269.5|0
1654596430000|2022-06-07 10:07:10|12285.6|12270.6|12285.6|12270.6|12285.6|12270.6|12285.6|12270.6|0
1654596440000|2022-06-07 10:07:20|12286.6|12271.6|12286.6|12271.6|12286.6|12271.6|12286.6|12271.6|0
1654596540000|2022-06-07 10:09:00|12286.5|12271.5|12287|12272|12287|12272|12286.5|12271.5|0
1654596550000|2022-06-07 10:09:10|12287.4|12272.4|12287.4|12272.4|12287.4|12272.4|12287.4|12272.4|0
1654596560000|2022-06-07 10:09:20|12292.7|12277.7|12291.5|12276.5|12292.7|12277.7|12291.5|12276.5|5
1654596570000|2022-06-07 10:09:30|||||||||1
1654596600000|2022-06-07 10:10:00|||||||||1
1654596620000|2022-06-07 10:10:20|12294.4|12279.4|12294.4|12279.4|12294.4|12279.4|12294.4|12279.4|2
1654596630000|2022-06-07 10:10:30|12298.3|12273.3|12297.5|12272.5|12298.3|12273.3|12297.5|12272.5|0
1654596640000|2022-06-07 10:10:40|12297.9|12272.9|12297.9|12272.9|12297.9|12272.9|12297.9|12272.9|0
1654596680000|2022-06-07 10:11:20|12298|12273|12298|12273|12298|12273|12298|12273|1
1654596730000|2022-06-07 10:12:10|12292.5|12277.5|12289.9|12274.9|12292.5|12277.5|12289.9|12274.9|1
1654596760000|2022-06-07 10:12:40|12289.8|12274.8|12289.8|12274.8|12289.8|12274.8|12289.8|12274.8|0
1654596840000|2022-06-07 10:14:00|12288.9|12273.9|12288.9|12273.9|12288.9|12273.9|12288.9|12273.9|1
1654597120000|2022-06-07 10:18:40|12288.8|12273.8|12288.8|12273.8|12288.8|12273.8|12288.8|12273.8|0
1654597280000|2022-06-07 10:21:20|12288.4|12273.4|12288.4|12273.4|12288.4|12273.4|12288.4|12273.4|2
1654597330000|2022-06-07 10:22:10|||||||||1
1654597440000|2022-06-07 10:24:00|12289.9|12274.9|12289.9|12274.9|12289.9|12274.9|12289.9|12274.9|0
1654597460000|2022-06-07 10:24:20|12295.5|12280.5|12296.7|12281.7|12296.7|12281.7|12295.5|12280.5|1
1654597480000|2022-06-07 10:24:40|12296.2|12281.2|12296.2|12281.2|12296.2|12281.2|12296.1|12281.1|0
1654597490000|2022-06-07 10:24:50|12296.1|12281.1|12296.1|12281.1|12296.1|12281.1|12296.1|12281.1|0
1654597510000|2022-06-07 10:25:10|12296.5|12281.5|12296.5|12281.5|12296.5|12281.5|12296.5|12281.5|0
1654597560000|2022-06-07 10:26:00|12296.4|12281.4|12296.4|12281.4|12296.4|12281.4|12296.4|12281.4|0
1654597570000|2022-06-07 10:26:10|12299.2|12284.2|12295.2|12280.2|12299.2|12284.2|12295.2|12280.2|1
1654597590000|2022-06-07 10:26:30|12295.6|12280.6|12295.6|12280.6|12295.6|12280.6|12295.6|12280.6|0
1654597630000|2022-06-07 10:27:10|12295.5|12280.5|12295.5|12280.5|12295.5|12280.5|12295.5|12280.5|0
1654597930000|2022-06-07 10:32:10|12292.9|12277.9|12290.4|12275.4|12292.9|12277.9|12290.4|12275.4|0
1654597940000|2022-06-07 10:32:20|12297.8|12282.8|12296.6|12281.6|12297.8|12282.8|12296.6|12281.6|6
1654597950000|2022-06-07 10:32:30|12295.1|12280.1|12295.1|12280.1|12295.1|12280.1|12295.1|12280.1|0
1654597980000|2022-06-07 10:33:00|12294.6|12279.6|12294.6|12279.6|12294.6|12279.6|12294.6|12279.6|0
1654598000000|2022-06-07 10:33:20|12294.4|12279.4|12294.4|12279.4|12294.4|12279.4|12294.4|12279.4|0
1654598070000|2022-06-07 10:34:30|12298.9|12283.9|12298.9|12283.9|12298.9|12283.9|12298.9|12283.9|0
1654598100000|2022-06-07 10:35:00|12300.4|12285.4|12300.4|12285.4|12300.4|12285.4|12300.4|12285.4|0
1654598110000|2022-06-07 10:35:10|12301.1|12286.1|12301.1|12286.1|12301.1|12286.1|12301.1|12286.1|0
1654598120000|2022-06-07 10:35:20|12306.3|12291.3|12305.6|12290.6|12306.3|12291.3|12302.3|12287.3|3
1654598130000|2022-06-07 10:35:30|12304.9|12289.9|12306.7|12291.7|12306.7|12291.7|12304.9|12289.9|0
1654598140000|2022-06-07 10:35:40|12308.6|12293.6|12308.6|12293.6|12308.6|12293.6|12308.6|12293.6|1
1654598160000|2022-06-07 10:36:00|12325.9|12288.4|12325.1|12287.6|12325.9|12288.4|12319.9|12282.4|0
1654598330000|2022-06-07 10:38:50|12332.4|12294.9|12346.4|12308.9|12346.4|12308.9|12332.4|12294.9|10
1654598340000|2022-06-07 10:39:00|12346.2|12308.7|12331.3|12316.3|12346.2|12316.3|12326.4|12301.8|15
1654598350000|2022-06-07 10:39:10|12330.7|12315.7|12328.3|12313.3|12330.7|12315.7|12328.3|12313.3|9
1654598360000|2022-06-07 10:39:20|12327.7|12312.7|12328.7|12313.7|12328.7|12313.7|12327.7|12312.7|0
1654598370000|2022-06-07 10:39:30|12328.3|12313.3|12328.8|12313.8|12328.8|12313.8|12328.3|12313.3|0
1654598380000|2022-06-07 10:39:40|12337.8|12322.8|12341.2|12326.2|12341.2|12326.2|12337.8|12322.8|1
1654598390000|2022-06-07 10:39:50|12340.5|12325.5|12351.2|12326.2|12351.2|12326.2|12339.8|12320|6
1654598400000|2022-06-07 10:40:00|12346.3|12331.3|12348.7|12333.7|12352.9|12333.7|12346.3|12327.2|4
1654598410000|2022-06-07 10:40:10|12349.3|12334.3|12347|12332|12349.3|12334.3|12347|12332|0
1654598440000|2022-06-07 10:40:40|12347.1|12332.1|12348|12333|12348|12333|12347.1|12332.1|0
1654598480000|2022-06-07 10:41:20|12347|12332|12347|12332|12347.5|12332.5|12347|12332|0
1654598490000|2022-06-07 10:41:30|12347.1|12332.1|12350|12335|12350|12335|12347.1|12332.1|0
1654598500000|2022-06-07 10:41:40|12349.6|12334.6|12349.6|12334.6|12349.6|12334.6|12349.6|12334.6|0
1654598640000|2022-06-07 10:44:00|12349.2|12334.2|12348.1|12333.1|12349.2|12334.2|12347.8|12332.8|0
1654598650000|2022-06-07 10:44:10|12347.3|12332.3|12347.3|12332.3|12347.3|12332.3|12347.3|12332.3|0
1654598750000|2022-06-07 10:45:50|12347.5|12332.5|12347.5|12332.5|12347.5|12332.5|12347.5|12332.5|0
1654598770000|2022-06-07 10:46:10|12348.2|12333.2|12346.8|12331.8|12348.2|12333.2|12346.8|12331.8|3
1654598780000|2022-06-07 10:46:20|12346.2|12331.2|12346.7|12331.7|12346.7|12331.7|12346.2|12331.2|0
1654598790000|2022-06-07 10:46:30|12347|12332|12347|12332|12347|12332|12346.9|12331.9|1
1654598800000|2022-06-07 10:46:40|12346.9|12331.9|12346.9|12331.9|12347|12332|12346.9|12331.9|0
1654598810000|2022-06-07 10:46:50|12347|12332|12347|12332|12347|12332|12346.9|12331.9|0
1654598830000|2022-06-07 10:47:10|12347.4|12332.4|12347.4|12332.4|12347.4|12332.4|12347.4|12332.4|0
1654598870000|2022-06-07 10:47:50|12347.3|12332.3|12347.4|12332.4|12347.4|12332.4|12347.2|12332.2|0
1654598880000|2022-06-07 10:48:00|12347.2|12332.2|12340.5|12325.5|12351.7|12336.5|12340.5|12320.6|3
1654598900000|2022-06-07 10:48:20|12340.6|12325.6|12340.6|12325.6|12340.6|12325.6|12340.6|12325.6|0
1654598940000|2022-06-07 10:49:00|12341|12326|12341|12326|12341|12326|12341|12326|0
1654598950000|2022-06-07 10:49:10|12356.2|12341.2|12359.2|12334.2|12359.6|12341.2|12356.2|12334.2|52
1654598960000|2022-06-07 10:49:20|12355.1|12340.1|12365.5|12350.5|12365.6|12350.6|12355.1|12340.1|0
1654598970000|2022-06-07 10:49:30|12364|12349|12365|12350|12365|12350|12364|12349|0
1654598980000|2022-06-07 10:49:40|12372.6|12357.6|12370|12355|12373|12358|12370|12355|6
1654598990000|2022-06-07 10:49:50|12366.2|12351.2|12393.7|12356.2|12393.7|12356.2|12366.1|12351.1|53
1654599000000|2022-06-07 10:50:00|12393|12355.5|12411.7|12374.2|12413.3|12375.8|12393|12355.5|4
1654599010000|2022-06-07 10:50:10|12411.6|12374.1|12408.5|12371|12412.8|12381.5|12404.3|12370.7|0
1654599020000|2022-06-07 10:50:20|12409.1|12371.6|12408.2|12370.7|12409.2|12371.7|12408.2|12370.7|0
1654599030000|2022-06-07 10:50:30|12408.1|12370.6|12399.1|12361.6|12408.1|12374.9|12399.1|12361.6|0
1654599040000|2022-06-07 10:50:40|12389.7|12374.7|12401.1|12363.6|12404.7|12374.7|12389.7|12361.6|0
1654599050000|2022-06-07 10:50:50|12394.7|12369.7|12394.7|12369.7|12394.7|12369.7|12394.7|12369.7|0
1654599060000|2022-06-07 10:51:00|12394.6|12369.6|12394.6|12369.6|12394.6|12369.6|12394.6|12369.6|0
1654599070000|2022-06-07 10:51:10|12395.7|12370.7|12395.7|12370.7|12395.7|12370.7|12395.7|12370.7|0
1654599090000|2022-06-07 10:51:30|12395.3|12370.3|12395.3|12370.3|12395.3|12370.3|12395.3|12370.3|0
1654599100000|2022-06-07 10:51:40|12395.7|12370.7|12395.7|12370.7|12395.7|12370.7|12395.7|12370.7|0
1654599110000|2022-06-07 10:51:50|12395.4|12370.4|12395.4|12370.4|12395.4|12370.4|12395.4|12370.4|0
1654599120000|2022-06-07 10:52:00|12394.7|12369.7|12393.3|12378.3|12394.7|12378.3|12389|12369.5|1
1654599130000|2022-06-07 10:52:10|12393.7|12378.7|12402.5|12387.5|12402.5|12387.5|12393.7|12378.7|2
1654599140000|2022-06-07 10:52:20|12402.7|12387.7|12402.3|12387.3|12402.7|12387.7|12402.3|12387.3|0
1654599180000|2022-06-07 10:53:00|12402.5|12387.5|12404.6|12389.6|12404.6|12389.6|12402.5|12387.5|0
1654599190000|2022-06-07 10:53:10|12405.8|12390.8|12405.1|12390.1|12412.4|12390.8|12405.1|12387.4|1
1654599200000|2022-06-07 10:53:20|12404.6|12389.6|12404.6|12389.6|12404.6|12389.6|12404.6|12389.6|0
1654599260000|2022-06-07 10:54:20|12414.2|12376.7|12407.6|12370.1|12414.2|12376.7|12406.4|12368.9|0
1654599270000|2022-06-07 10:54:30|12402.4|12377.4|12403.4|12378.4|12403.4|12378.4|12402.4|12377.4|0
1654599280000|2022-06-07 10:54:40|12403|12378|12403|12378|12403|12378|12403|12378|0
1654599290000|2022-06-07 10:54:50|12402.9|12377.9|12402.9|12377.9|12402.9|12377.9|12402.9|12377.9|0
1654599310000|2022-06-07 10:55:10|12402.5|12377.5|12402.5|12377.5|12402.5|12377.5|12402.5|12377.5|0
1654599340000|2022-06-07 10:55:40|12397.7|12382.7|12400.1|12385.1|12400.1|12385.1|12397.7|12382.7|0
1654599350000|2022-06-07 10:55:50|12391.8|12376.8|12400.3|12362.8|12400.3|12376.8|12391.8|12362.8|1
1654599390000|2022-06-07 10:56:30|12400.6|12363.1|12400.2|12362.7|12400.6|12363.1|12400.1|12362.6|0
1654599400000|2022-06-07 10:56:40|12400.6|12363.1|12400.6|12363.1|12400.6|12363.1|12400.6|12363.1|0
1654599410000|2022-06-07 10:56:50|12394.8|12369.8|12396.3|12371.3|12396.3|12371.3|12394.8|12369.8|0
1654599440000|2022-06-07 10:57:20|12397.3|12372.3|12397.4|12372.4|12397.4|12372.4|12397.3|12372.3|0
1654599540000|2022-06-07 10:59:00|12397.8|12372.8|12397.8|12372.8|12397.8|12372.8|12397.8|12372.8|0
1654599560000|2022-06-07 10:59:20|12395.9|12370.9|12397.4|12372.4|12397.4|12372.4|12395.9|12370.9|1
1654599570000|2022-06-07 10:59:30|12397.8|12372.8|12397.8|12372.8|12397.8|12372.8|12397.8|12372.8|0
1654599580000|2022-06-07 10:59:40|12384.3|12359.3|12383.3|12345.8|12384.5|12359.3|12378.9|12345.8|1
1654599590000|2022-06-07 10:59:50|12381.4|12343.9|12381.1|12343.6|12381.4|12343.9|12381.1|12343.6|1
1654599600000|2022-06-07 11:00:00|12380.8|12343.3|12382.5|12345|12382.8|12345.3|12380.8|12343.3|1
1654599610000|2022-06-07 11:00:10|12381.8|12344.3|12381.8|12344.3|12381.8|12344.3|12381.8|12344.3|0
1654599630000|2022-06-07 11:00:30|12381.7|12344.2|12381.7|12344.2|12381.7|12344.2|12381.7|12344.2|0
1654599650000|2022-06-07 11:00:50|12374.5|12349.5|12371.9|12334.4|12374.5|12349.5|12367.2|12334.4|2
1654599660000|2022-06-07 11:01:00|12371|12333.5|12371.7|12334.2|12372.2|12334.7|12371|12333.5|0
1654599670000|2022-06-07 11:01:10|12370.5|12333|12370|12332.5|12370.5|12333|12370|12332.5|0
1654599680000|2022-06-07 11:01:20|12363.9|12338.9|12371.5|12334|12371.5|12338.9|12363.9|12334|0
1654599690000|2022-06-07 11:01:30|12371.1|12333.6|12359.7|12322.2|12371.1|12333.6|12359.6|12322.1|2
1654599700000|2022-06-07 11:01:40|12356|12318.5|12354.5|12317|12361.5|12333.1|12344.6|12307.1|9
1654599710000|2022-06-07 11:01:50|12337.7|12322.7|12352.7|12327.7|12353.8|12327.7|12337.7|12316.3|6
1654599720000|2022-06-07 11:02:00|12352.8|12327.8|12352.8|12327.8|12353.3|12328.3|12352.8|12327.8|2
1654599730000|2022-06-07 11:02:10|12353|12328|12353.3|12328.3|12353.3|12328.3|12353|12328|0
1654599740000|2022-06-07 11:02:20|12348.5|12333.5|12348.8|12333.8|12348.8|12333.8|12348.5|12333.5|0
1654599750000|2022-06-07 11:02:30|12349|12334|12349.3|12334.3|12349.3|12334.3|12349|12334|0
1654599770000|2022-06-07 11:02:50|12348.4|12333.4|12348.4|12333.4|12348.4|12333.4|12348.4|12333.4|1
1654599780000|2022-06-07 11:03:00|12348.9|12333.9|12348.9|12333.9|12348.9|12333.9|12348.9|12333.9|1
1654599790000|2022-06-07 11:03:10|12347.4|12332.4|12347.4|12332.4|12347.4|12332.4|12347.4|12332.4|0
1654599820000|2022-06-07 11:03:40|12347.6|12332.6|12351.6|12336.6|12351.6|12336.6|12347.6|12332.6|0
1654599830000|2022-06-07 11:03:50|12351.4|12336.4|12351|12336|12351.4|12336.4|12351|12336|1
1654599840000|2022-06-07 11:04:00|12351.9|12336.9|12351.4|12336.4|12351.9|12336.9|12350.8|12335.8|1
1654599890000|2022-06-07 11:04:50|12349.5|12334.5|12351|12326|12351|12334.5|12347|12326|3
1654599900000|2022-06-07 11:05:00|12349.8|12324.8|12340.2|12315.2|12349.8|12324.8|12337.7|12308.9|2
1654599910000|2022-06-07 11:05:10|12340.1|12315.1|12340.1|12315.1|12340.1|12315.1|12340.1|12315.1|0
1654599930000|2022-06-07 11:05:30|12340.5|12315.5|12340.5|12315.5|12340.5|12315.5|12340.5|12315.5|0
1654599940000|2022-06-07 11:05:40|12341.3|12316.3|12340.8|12315.8|12341.3|12316.3|12340.8|12315.8|0
1654599950000|2022-06-07 11:05:50|12340.6|12315.6|12335.8|12320.8|12340.6|12321.4|12335.8|12315|1
1654599960000|2022-06-07 11:06:00|12336.3|12321.3|12335.1|12320.1|12340.9|12321.4|12334.4|12315.9|1
1654599970000|2022-06-07 11:06:10|12335.4|12320.4|12335.5|12320.5|12335.9|12320.9|12335.4|12320.4|2
1654599980000|2022-06-07 11:06:20|12335.6|12320.6|12336.1|12321.1|12336.4|12321.4|12335.6|12320.6|1
1654599990000|2022-06-07 11:06:30|12349.6|12312.1|12351.5|12314|12352.1|12314.6|12349.6|12312.1|1
1654600000000|2022-06-07 11:06:40|12352.1|12314.6|12351|12313.5|12352.1|12314.6|12350.2|12312.7|0
1654600010000|2022-06-07 11:06:50|12351.6|12314.1|12347.1|12322.1|12353.5|12322.1|12347.1|12314.1|2
1654600020000|2022-06-07 11:07:00|12347.7|12322.7|12345.7|12330.7|12350.4|12330.7|12345.7|12322.7|0
1654600030000|2022-06-07 11:07:10|12346.9|12331.9|12346.9|12331.9|12346.9|12331.9|12346.9|12331.9|5
1654600040000|2022-06-07 11:07:20|12347|12332|12354.7|12329.7|12355|12332.9|12347|12329.7|2
1654600050000|2022-06-07 11:07:30|12354.9|12329.9|12375.9|12338.4|12376|12338.5|12354.9|12329.9|2
1654600060000|2022-06-07 11:07:40|12375.5|12338|12375.5|12338|12375.5|12338|12375.5|12338|0
1654600070000|2022-06-07 11:07:50|12375.7|12338.2|12377.5|12340|12377.7|12340.2|12375.7|12338.2|1
1654600080000|2022-06-07 11:08:00|12377.3|12339.8|12374.5|12349.5|12377.3|12349.5|12371.7|12339.7|0
1654600090000|2022-06-07 11:08:10|12374.8|12349.8|12374.5|12349.5|12374.8|12349.8|12374.5|12349.5|11
1654600100000|2022-06-07 11:08:20|12375.1|12350.1|12374.3|12349.3|12375.1|12350.1|12374.3|12349.3|0
1654600120000|2022-06-07 11:08:40|12374.2|12349.2|12374.6|12349.6|12374.6|12349.6|12374.2|12349.2|0
1654600130000|2022-06-07 11:08:50|12374.8|12349.8|12374.7|12349.7|12374.8|12349.8|12374.7|12349.7|3
1654600140000|2022-06-07 11:09:00|12373.4|12348.4|12369.9|12354.9|12374.1|12354.9|12369.9|12347.6|0
1654600170000|2022-06-07 11:09:30|12370.3|12355.3|12370.3|12355.3|12370.3|12355.3|12370.3|12355.3|0
1654600190000|2022-06-07 11:09:50|||||||||1
1654600210000|2022-06-07 11:10:10|12369.9|12354.9|12369.9|12354.9|12369.9|12354.9|12369.9|12354.9|0
1654600220000|2022-06-07 11:10:20|12374.5|12349.5|12375.5|12350.5|12375.5|12350.5|12374.5|12349.5|0
1654600240000|2022-06-07 11:10:40|12371.5|12356.5|12370|12355|12376.3|12356.7|12369.7|12349|1
1654600250000|2022-06-07 11:10:50|12369.7|12354.7|12369.7|12354.7|12369.7|12354.7|12369.7|12354.7|1
1654600260000|2022-06-07 11:11:00|12370|12355|12371.7|12356.7|12371.7|12356.7|12370|12355|0
1654600280000|2022-06-07 11:11:20|12371.6|12356.6|12362.5|12337.5|12371.6|12356.6|12358.8|12337.5|3
1654600290000|2022-06-07 11:11:30|12362.8|12337.8|12362.8|12337.8|12362.8|12337.8|12362.8|12337.8|3
1654600300000|2022-06-07 11:11:40|||||||||1
1654600310000|2022-06-07 11:11:50|12358.4|12343.4|12358.5|12333.5|12368.9|12343.4|12358.4|12331.4|2
1654600320000|2022-06-07 11:12:00|||||||||8
1654600330000|2022-06-07 11:12:10|12358.1|12333.1|12358.1|12333.1|12358.1|12333.1|12358.1|12333.1|0
1654600370000|2022-06-07 11:12:50|12358.2|12333.2|12358.1|12333.1|12358.6|12333.6|12358.1|12333.1|1
1654600380000|2022-06-07 11:13:00|12357|12332|12363.2|12325.7|12363.2|12332|12357|12324.2|0
1654600390000|2022-06-07 11:13:10|12357.2|12319.7|12357.2|12319.7|12357.2|12319.7|12357.2|12319.7|0
1654600400000|2022-06-07 11:13:20|12357.1|12319.6|12356.7|12319.2|12357.1|12319.6|12356.7|12319.2|0
1654600420000|2022-06-07 11:13:40|12356.6|12319.1|12356.6|12319.1|12356.6|12319.1|12356.6|12319.1|0
1654600430000|2022-06-07 11:13:50|12356.3|12318.8|12356.2|12318.7|12356.3|12318.8|12356.2|12318.7|3
1654600440000|2022-06-07 11:14:00|12355.5|12318|12355.1|12317.6|12355.5|12318|12355.1|12317.6|6
1654600450000|2022-06-07 11:14:10|12354.3|12316.8|12354.5|12317|12354.5|12317|12354.3|12316.8|0
1654600460000|2022-06-07 11:14:20|12355.3|12317.8|12355.3|12317.8|12355.3|12317.8|12355.3|12317.8|0
1654600470000|2022-06-07 11:14:30|12355|12317.5|12355|12317.5|12355|12317.5|12354.5|12317|0
1654600490000|2022-06-07 11:14:50|12353.7|12316.2|12353.1|12315.6|12353.7|12316.2|12353.1|12315.6|1
1654600500000|2022-06-07 11:15:00|12352.8|12315.3|12352.8|12315.3|12352.8|12315.3|12352.8|12315.3|0
1654600510000|2022-06-07 11:15:10|12352.6|12315.1|12350.7|12313.2|12352.6|12315.1|12350.7|12313.2|0
1654600520000|2022-06-07 11:15:20|12350.4|12312.9|12337.6|12322.6|12350.4|12325.9|12337.6|12312.4|6
1654600530000|2022-06-07 11:15:30|12337.2|12322.2|12336.9|12321.9|12337.2|12322.2|12336.9|12321.9|0
1654600540000|2022-06-07 11:15:40|12328.9|12313.9|12322.4|12307.4|12328.9|12313.9|12322.4|12307.4|3
1654600550000|2022-06-07 11:15:50|12326.9|12301.9|12324.3|12299.3|12326.9|12301.9|12324.3|12299.3|0
1654600560000|2022-06-07 11:16:00|12323.9|12298.9|12304.3|12279.3|12323.9|12302.7|12304.3|12279.3|3
1654600570000|2022-06-07 11:16:10|12304.9|12279.9|12301.1|12286.1|12304.9|12286.1|12301.1|12279.9|0
1654600580000|2022-06-07 11:16:20|12304.8|12289.8|12313|12298|12317.9|12298|12304.8|12289.8|1
1654600590000|2022-06-07 11:16:30|12314.9|12299.9|12314.9|12299.9|12314.9|12299.9|12314.9|12299.9|0
1654600600000|2022-06-07 11:16:40|12314.8|12299.8|12314.3|12299.3|12314.8|12299.8|12314.3|12299.3|0
1654600610000|2022-06-07 11:16:50|12313.8|12298.8|12313.8|12298.8|12313.8|12298.8|12313.8|12298.8|0
1654600620000|2022-06-07 11:17:00|12312.3|12297.3|12308.7|12293.7|12312.3|12297.3|12307.9|12292.9|1
1654600630000|2022-06-07 11:17:10|12308.9|12293.9|12319.5|12304.5|12320.5|12305.5|12308.9|12293.9|2
1654600640000|2022-06-07 11:17:20|12326.5|12301.5|12322.5|12307.5|12326.7|12307.5|12322.5|12301.5|0
1654600650000|2022-06-07 11:17:30|12324.7|12309.7|12327.8|12290.3|12328.3|12309.7|12324.7|12290.3|1
1654600670000|2022-06-07 11:17:50|12328.9|12291.4|12328.9|12291.4|12328.9|12291.4|12328.9|12291.4|0
1654600680000|2022-06-07 11:18:00|12323.3|12298.3|12323.3|12298.3|12323.3|12298.3|12323.3|12298.3|0
1654600690000|2022-06-07 11:18:10|12325.1|12300.1|12325.1|12300.1|12325.1|12300.1|12325.1|12300.1|0
1654600780000|2022-06-07 11:19:40|||||||||8
1654600830000|2022-06-07 11:20:30|||||||||1
1654600840000|2022-06-07 11:20:40|12327|12302|12327|12302|12327|12302|12327|12302|0
1654600890000|2022-06-07 11:21:30|12326.9|12301.9|12326.9|12301.9|12326.9|12301.9|12326.9|12301.9|0
1654600920000|2022-06-07 11:22:00|12326.8|12301.8|12327.1|12302.1|12327.2|12302.2|12326.8|12301.8|0
1654600960000|2022-06-07 11:22:40|12329.3|12304.3|12329.3|12304.3|12329.3|12304.3|12329.3|12304.3|0
1654600980000|2022-06-07 11:23:00|12328.2|12303.2|12328.2|12303.2|12328.2|12303.2|12328.2|12303.2|3
1654601040000|2022-06-07 11:24:00|12328.1|12303.1|12328.1|12303.1|12328.1|12303.1|12328.1|12303.1|10
1654601050000|2022-06-07 11:24:10|12327.8|12302.8|12327.8|12302.8|12327.8|12302.8|12327.8|12302.8|0
1654601070000|2022-06-07 11:24:30|12328.1|12303.1|12328.1|12303.1|12328.1|12303.1|12328.1|12303.1|0
1654601160000|2022-06-07 11:26:00|12327.4|12302.4|12327.4|12302.4|12327.4|12302.4|12327.4|12302.4|0
1654601170000|2022-06-07 11:26:10|12327.3|12302.3|12327.3|12302.3|12327.3|12302.3|12327.3|12302.3|0
1654601180000|2022-06-07 11:26:20|12327.5|12302.5|12327.5|12302.5|12327.5|12302.5|12327.5|12302.5|0
1654601250000|2022-06-07 11:27:30|12327.4|12302.4|12327.4|12302.4|12327.4|12302.4|12327.4|12302.4|0
1654601270000|2022-06-07 11:27:50|12333.1|12308.1|12329.8|12314.8|12333.1|12314.8|12329.8|12308.1|6
1654601280000|2022-06-07 11:28:00|12329.7|12314.7|12329.7|12314.7|12329.7|12314.7|12329.7|12314.7|0
1654601290000|2022-06-07 11:28:10|12329.3|12314.3|12329.3|12314.3|12329.3|12314.3|12329.3|12314.3|0
1654601310000|2022-06-07 11:28:30|12330.6|12315.6|12330.4|12315.4|12330.6|12315.6|12330.4|12315.4|0
1654601320000|2022-06-07 11:28:40|12331.2|12316.2|12331.2|12316.2|12331.2|12316.2|12331.2|12316.2|0
1654601380000|2022-06-07 11:29:40|12331.5|12316.5|12331.5|12316.5|12331.5|12316.5|12331.5|12316.5|0
1654601390000|2022-06-07 11:29:50|||||||||1
1654601410000|2022-06-07 11:30:10|12328.9|12303.9|12322.5|12307.5|12328.9|12308|12322.5|12303.9|2
1654601420000|2022-06-07 11:30:20|12322.4|12307.4|12321.4|12306.4|12322.4|12307.4|12321.4|12306.4|0
1654601430000|2022-06-07 11:30:30|12310.4|12295.4|12310|12295|12310.4|12295.4|12309.9|12294.9|5
1654601440000|2022-06-07 11:30:40|12311.4|12296.4|12312.4|12297.4|12313.3|12298.3|12311.4|12296.4|2
1654601450000|2022-06-07 11:30:50|||||||||1
1654601460000|2022-06-07 11:31:00|12311.9|12296.9|12311.9|12296.9|12311.9|12296.9|12311.9|12296.9|0
1654601500000|2022-06-07 11:31:40|12312.2|12297.2|12312.2|12297.2|12312.2|12297.2|12312.2|12297.2|0
1654601510000|2022-06-07 11:31:50|12311.9|12296.9|12311.9|12296.9|12311.9|12296.9|12311.9|12296.9|1
1654601550000|2022-06-07 11:32:30|12311.8|12296.8|12311.8|12296.8|12311.8|12296.8|12311.8|12296.8|0
1654601570000|2022-06-07 11:32:50|12311.3|12296.3|12310.8|12295.8|12311.3|12296.3|12310.8|12295.8|1
1654601580000|2022-06-07 11:33:00|12310.5|12295.5|12306.7|12291.7|12310.5|12295.5|12306.7|12291.7|6
1654601590000|2022-06-07 11:33:10|12306.6|12291.6|12304.3|12289.3|12306.6|12291.6|12304.3|12289.3|0
1654601600000|2022-06-07 11:33:20|12304|12289|12304|12289|12304|12289|12304|12289|1
1654601610000|2022-06-07 11:33:30|12303.9|12288.9|12306.8|12291.8|12306.8|12291.8|12303.9|12288.9|5
1654601620000|2022-06-07 11:33:40|12308.3|12293.3|12311.7|12296.7|12311.7|12296.7|12308.3|12293.3|1
1654601630000|2022-06-07 11:33:50|12311.9|12296.9|12332.1|12294.6|12332.9|12297.7|12311.9|12294.6|3
1654601640000|2022-06-07 11:34:00|12331.9|12294.4|12331.9|12294.4|12331.9|12294.4|12331.9|12294.4|0
1654601650000|2022-06-07 11:34:10|12331.8|12294.3|12320.6|12295.6|12331.8|12295.6|12320.6|12290.9|0
1654601680000|2022-06-07 11:34:40|12320.5|12295.5|12320.5|12295.5|12320.5|12295.5|12320.5|12295.5|0
1654601690000|2022-06-07 11:34:50|12324.3|12299.3|12319.9|12304.9|12334.2|12304.9|12319|12296.7|4
1654601700000|2022-06-07 11:35:00|||||||||27
1654601710000|2022-06-07 11:35:10|12320.3|12305.3|12325.7|12300.7|12325.7|12305.9|12319.9|12300.7|7
1654601730000|2022-06-07 11:35:30|12326|12301|12326|12301|12326|12301|12326|12301|0
1654601790000|2022-06-07 11:36:30|12326.5|12301.5|12326.5|12301.5|12326.5|12301.5|12326.5|12301.5|0
1654601800000|2022-06-07 11:36:40|12328.4|12303.4|12321.3|12306.3|12328.4|12307.8|12321.3|12303.4|2
1654601810000|2022-06-07 11:36:50|||||||||11
1654601820000|2022-06-07 11:37:00|12321.8|12306.8|12321.8|12306.8|12321.8|12306.8|12321.8|12306.8|5
1654601850000|2022-06-07 11:37:30|12321.7|12306.7|12323.7|12308.7|12326.9|12308.7|12321.7|12301.9|0
1654601870000|2022-06-07 11:37:50|12323.2|12308.2|12323|12308|12323.2|12308.2|12323|12308|1
1654601880000|2022-06-07 11:38:00|12322.9|12307.9|12322.9|12307.9|12322.9|12307.9|12322.9|12307.9|0
1654601890000|2022-06-07 11:38:10|12321.7|12306.7|12322.1|12307.1|12322.1|12307.1|12321.7|12306.7|0
1654601930000|2022-06-07 11:38:50|12321.7|12306.7|12321.7|12306.7|12321.7|12306.7|12321.7|12306.7|1
1654601940000|2022-06-07 11:39:00|||||||||1
1654601950000|2022-06-07 11:39:10|12320.7|12305.7|12320.5|12305.5|12320.7|12305.7|12320.5|12305.5|0
1654601960000|2022-06-07 11:39:20|12321|12306|12318.7|12303.7|12321|12306|12318.6|12303.6|0
1654601970000|2022-06-07 11:39:30|12318.8|12303.8|12319.1|12304.1|12319.1|12304.1|12318.8|12303.8|1
1654601980000|2022-06-07 11:39:40|12319.5|12304.5|12319.5|12304.5|12319.5|12304.5|12319.5|12304.5|0
1654602000000|2022-06-07 11:40:00|12319.4|12304.4|12319.8|12304.8|12320.3|12305.3|12319.4|12304.4|0
1654602010000|2022-06-07 11:40:10|12319.9|12304.9|12319.6|12304.6|12320.2|12305.2|12319.4|12304.4|0
1654602020000|2022-06-07 11:40:20|12319.4|12304.4|12320.1|12305.1|12320.2|12305.2|12319.4|12304.4|0
1654602030000|2022-06-07 11:40:30|12319.3|12304.3|12319.3|12304.3|12319.3|12304.3|12319.3|12304.3|0
1654602050000|2022-06-07 11:40:50|||||||||1
1654602090000|2022-06-07 11:41:30|12319.7|12304.7|12319.7|12304.7|12319.7|12304.7|12319.7|12304.7|0
1654602110000|2022-06-07 11:41:50|||||||||1
1654602150000|2022-06-07 11:42:30|12319.6|12304.6|12319.6|12304.6|12319.6|12304.6|12319.6|12304.6|0
1654602170000|2022-06-07 11:42:50|||||||||1
1654602200000|2022-06-07 11:43:20|12320.4|12305.4|12321.1|12306.1|12321.1|12306.1|12320.4|12305.4|1
1654602230000|2022-06-07 11:43:50|12320.9|12305.9|12320.9|12305.9|12320.9|12305.9|12320.9|12305.9|1
1654602290000|2022-06-07 11:44:50|12320.8|12305.8|12320.8|12305.8|12320.8|12305.8|12320.5|12305.5|1
1654602300000|2022-06-07 11:45:00|12320.7|12305.7|12320.7|12305.7|12320.7|12305.7|12320.6|12305.6|0
1654602350000|2022-06-07 11:45:50|12320.3|12305.3|12320.3|12305.3|12320.3|12305.3|12320.3|12305.3|1
1654602360000|2022-06-07 11:46:00|12320.7|12305.7|12321.6|12306.6|12321.6|12306.6|12319.6|12304.6|0
1654602370000|2022-06-07 11:46:10|12321.3|12306.3|12321.4|12306.4|12321.4|12306.4|12319.8|12304.8|1
1654602390000|2022-06-07 11:46:30|12320.6|12305.6|12319.9|12304.9|12321.1|12306.1|12319.9|12304.9|3
1654602400000|2022-06-07 11:46:40|12320.3|12305.3|12320.3|12305.3|12320.3|12305.3|12320.3|12305.3|0
1654602420000|2022-06-07 11:47:00|12320.2|12305.2|12319.9|12304.9|12320.2|12305.2|12319.8|12304.8|0
1654602430000|2022-06-07 11:47:10|12319.2|12304.2|12318.4|12303.4|12319.2|12304.2|12318.4|12303.4|1
1654602440000|2022-06-07 11:47:20|12318.9|12303.9|12318.4|12303.4|12318.9|12303.9|12318.3|12303.3|1
1654602450000|2022-06-07 11:47:30|12318.5|12303.5|12318.8|12303.8|12318.8|12303.8|12318.5|12303.5|0
1654602460000|2022-06-07 11:47:40|12318|12303|12318|12303|12318|12303|12318|12303|0
1654602510000|2022-06-07 11:48:30|12318.3|12303.3|12318.6|12303.6|12319|12304|12318.3|12303.3|0
1654602520000|2022-06-07 11:48:40|12318.9|12303.9|12320|12305|12320|12305|12318.5|12303.5|2
1654602530000|2022-06-07 11:48:50|12328.5|12313.5|12328.5|12313.5|12328.5|12313.5|12328.5|12313.5|1
1654602540000|2022-06-07 11:49:00|12328.9|12313.9|12338.6|12313.6|12339.9|12315.9|12326.1|12311.1|3
1654602550000|2022-06-07 11:49:10|12333.9|12318.9|12333.9|12318.9|12333.9|12318.9|12333.9|12318.9|9
1654602560000|2022-06-07 11:49:20|12334.1|12319.1|12334.1|12319.1|12334.1|12319.1|12334.1|12319.1|10
1654602570000|2022-06-07 11:49:30|12334|12319|12333|12318|12334.1|12319.1|12333|12318|18
1654602590000|2022-06-07 11:49:50|12332.6|12317.6|12332.6|12317.6|12332.6|12317.6|12332.6|12317.6|1
1654602600000|2022-06-07 11:50:00|12332.2|12317.2|12332.2|12317.2|12332.2|12317.2|12332.2|12317.2|0
1654602610000|2022-06-07 11:50:10|12332.1|12317.1|12334.2|12309.2|12337.4|12318.4|12332.1|12309.2|0
1654602640000|2022-06-07 11:50:40|12334.1|12309.1|12340.4|12302.9|12340.4|12309.1|12334.1|12298|0
1654602660000|2022-06-07 11:51:00|12329.5|12292|12325.2|12300.2|12329.5|12302.3|12317.3|12292|2
1654602670000|2022-06-07 11:51:10|12321.3|12306.3|12321.3|12306.3|12321.3|12306.3|12321.3|12306.3|0
1654602680000|2022-06-07 11:51:20|12320.7|12305.7|12317|12302|12320.7|12305.7|12317|12302|0
1654602720000|2022-06-07 11:52:00|12316.8|12301.8|12336.8|12299.3|12336.8|12307.2|12316.8|12299.3|2
1654602740000|2022-06-07 11:52:20|12331.2|12306.2|12331.2|12306.2|12331.2|12306.2|12331.2|12306.2|0
1654602770000|2022-06-07 11:52:50|12337.2|12299.7|12334.7|12297.2|12337.2|12299.7|12334.7|12297.2|6
1654602780000|2022-06-07 11:53:00|12335.1|12297.6|12322.4|12307.4|12335.1|12307.4|12322.4|12297.6|0
1654602790000|2022-06-07 11:53:10|12318.7|12303.7|12318.7|12303.7|12318.7|12303.7|12318.7|12303.7|0
1654602880000|2022-06-07 11:54:40|12318.6|12303.6|12318.6|12303.6|12318.6|12303.6|12318.6|12303.6|0
1654602900000|2022-06-07 11:55:00|12318.8|12303.8|12318.6|12303.6|12318.8|12303.8|12318.6|12303.6|1
1654602960000|2022-06-07 11:56:00|12319|12304|12319.5|12304.5|12319.5|12304.5|12319|12304|1
1654602970000|2022-06-07 11:56:10|12319.9|12304.9|12333.9|12308.9|12340.2|12308.9|12319.9|12302.7|1
1654603030000|2022-06-07 11:57:10|12333.8|12308.8|12341.8|12304.3|12342.5|12308.8|12333.8|12302.1|0
1654603100000|2022-06-07 11:58:20|12343.7|12306.2|12344.2|12306.7|12344.2|12306.7|12343.7|12306.2|0
1654603140000|2022-06-07 11:59:00|12345.1|12307.6|12345.2|12307.7|12345.2|12307.7|12345.1|12307.6|0
1654603150000|2022-06-07 11:59:10|12345.6|12308.1|12345.6|12308.1|12345.6|12308.1|12345.6|12308.1|0
1654603160000|2022-06-07 11:59:20|||||||||5
1654603170000|2022-06-07 11:59:30|12343.4|12305.9|12340.8|12303.3|12343.4|12305.9|12340.8|12303.3|0
1654603190000|2022-06-07 11:59:50|12341.5|12304|12342|12304.5|12342.5|12305|12341.5|12304|0
1654603200000|2022-06-07 12:00:00|12344|12306.5|12332.5|12317.5|12344|12317.5|12332|12306.5|23
1654603210000|2022-06-07 12:00:10|12333.3|12318.3|12331.5|12316.5|12334.3|12319.3|12331.2|12316.2|40
1654603220000|2022-06-07 12:00:20|12329.5|12314.5|12340.8|12315.8|12341|12316|12329.2|12314.2|26
1654603230000|2022-06-07 12:00:30|12340|12315|12334.8|12319.8|12340|12319.9|12334.8|12314.9|20
1654603240000|2022-06-07 12:00:40|||||||||11
1654603250000|2022-06-07 12:00:50|12334.9|12319.9|12334.9|12319.9|12334.9|12319.9|12334.9|12319.9|3
1654603270000|2022-06-07 12:01:10|12335.3|12320.3|12335.3|12320.3|12335.3|12320.3|12335.3|12320.3|0
1654603280000|2022-06-07 12:01:20|12336.9|12321.9|12347.7|12322.7|12348.5|12323.5|12336.9|12321.9|2
1654603290000|2022-06-07 12:01:30|12346.5|12321.5|12347|12322|12347|12322|12346.5|12321.5|0
1654603300000|2022-06-07 12:01:40|12342.9|12327.9|12340.8|12325.8|12342.9|12327.9|12340.8|12325.8|0
1654603310000|2022-06-07 12:01:50|12340.3|12325.3|12334.9|12319.9|12340.3|12325.3|12334.9|12319.9|4
1654603320000|2022-06-07 12:02:00|12334.5|12319.5|12347|12322|12347|12324.6|12334|12319|1
1654603340000|2022-06-07 12:02:20|12341.6|12326.6|12340.8|12325.8|12341.6|12326.6|12340.8|12325.8|0
1654603380000|2022-06-07 12:03:00|12340.7|12325.7|12340.9|12325.9|12340.9|12325.9|12340.7|12325.7|0
1654603400000|2022-06-07 12:03:20|12340.6|12325.6|12340.6|12325.6|12340.6|12325.6|12340.6|12325.6|1
1654603430000|2022-06-07 12:03:50|12341.1|12326.1|12341.5|12326.5|12341.5|12326.5|12341.1|12326.1|1
1654603450000|2022-06-07 12:04:10|||||||||2
1654603460000|2022-06-07 12:04:20|||||||||55
1654603470000|2022-06-07 12:04:30|12343.2|12328.2|12340.5|12325.5|12343.3|12328.3|12339.3|12324.3|10
1654603480000|2022-06-07 12:04:40|12341.2|12326.2|12341.2|12326.2|12341.2|12326.2|12341.2|12326.2|0
1654603490000|2022-06-07 12:04:50|12341.1|12326.1|12340.7|12325.7|12342.5|12327.5|12340.7|12325.7|1
1654603500000|2022-06-07 12:05:00|12339.2|12324.2|12336.1|12321.1|12339.3|12324.3|12331.3|12316.3|56
1654603510000|2022-06-07 12:05:10|12342|12327|12338.2|12323.2|12342|12327|12338.2|12323.2|25
1654603520000|2022-06-07 12:05:20|12341|12326|12339.5|12324.5|12341|12326|12338.7|12323.7|1
1654603530000|2022-06-07 12:05:30|12339.8|12324.8|12340.8|12325.8|12340.8|12325.8|12339.8|12324.8|10
1654603550000|2022-06-07 12:05:50|12340.7|12325.7|12338.8|12323.8|12340.7|12325.7|12338.8|12323.8|1
1654603560000|2022-06-07 12:06:00|12337.1|12322.1|12337.1|12322.1|12337.1|12322.1|12337.1|12322.1|3
1654603570000|2022-06-07 12:06:10|12336.7|12321.7|12336.7|12321.7|12336.7|12321.7|12336.7|12321.7|0
1654603580000|2022-06-07 12:06:20|12331.9|12316.9|12331.9|12316.9|12331.9|12316.9|12331.9|12316.9|2
1654603590000|2022-06-07 12:06:30|12328.9|12313.9|12337.9|12322.9|12341.2|12326.2|12328.9|12313.9|14
1654603600000|2022-06-07 12:06:40|12337.7|12322.7|12333.7|12318.7|12337.7|12322.7|12333.7|12318.7|0
1654603610000|2022-06-07 12:06:50|12335.6|12320.6|12335.6|12320.6|12335.6|12320.6|12335.6|12320.6|4
1654603620000|2022-06-07 12:07:00|12335.4|12320.4|12335.3|12320.3|12335.4|12320.4|12335.3|12320.3|0
1654603630000|2022-06-07 12:07:10|12333.7|12318.7|12331.7|12316.7|12335.2|12320.2|12331.7|12316.7|1
1654603660000|2022-06-07 12:07:40|12333.5|12318.5|12333.5|12318.5|12333.5|12318.5|12333.5|12318.5|0
1654603670000|2022-06-07 12:07:50|12333.9|12318.9|12333.9|12318.9|12333.9|12318.9|12333.9|12318.9|2
1654603680000|2022-06-07 12:08:00|||||||||1
1654603690000|2022-06-07 12:08:10|12360.1|12322.6|12360.1|12322.6|12360.1|12322.6|12360.1|12322.6|40
1654603700000|2022-06-07 12:08:20|12360|12322.5|12359.4|12321.9|12360|12322.5|12359.4|12321.9|0
1654603710000|2022-06-07 12:08:30|12360.5|12323|12362.3|12324.8|12362.3|12324.8|12360.5|12323|0
1654603720000|2022-06-07 12:08:40|12363|12325.5|12363|12325.5|12363|12325.5|12363|12325.5|0
1654603730000|2022-06-07 12:08:50|12361.9|12324.4|12357.8|12342.8|12363.5|12344.6|12357.8|12323.8|4
1654603740000|2022-06-07 12:09:00|12361.5|12336.5|12361.1|12336.1|12362.1|12342.5|12357|12336.1|0
1654603750000|2022-06-07 12:09:10|12356.6|12341.6|12357.8|12342.8|12360.6|12345.6|12356.6|12341.6|0
1654603770000|2022-06-07 12:09:30|12358.1|12343.1|12356.5|12341.5|12358.1|12343.1|12356.5|12341.5|0
1654603790000|2022-06-07 12:09:50|12356.4|12341.4|12356.2|12341.2|12356.4|12341.4|12356.2|12341.2|1
1654603800000|2022-06-07 12:10:00|||||||||2
1654603810000|2022-06-07 12:10:10|12356.4|12341.4|12365.5|12350.5|12365.6|12350.6|12356.4|12341.4|1
1654603830000|2022-06-07 12:10:30|12365.7|12350.7|12365.7|12350.7|12365.7|12350.7|12365.7|12350.7|0
1654603840000|2022-06-07 12:10:40|12366.5|12351.5|12366.5|12351.5|12366.5|12351.5|12366.5|12351.5|0
1654603850000|2022-06-07 12:10:50|12366.9|12351.9|12364.8|12349.8|12368|12353|12364.8|12349.8|4
1654603860000|2022-06-07 12:11:00|12365|12350|12367|12352|12367|12352|12365|12350|11
1654603870000|2022-06-07 12:11:10|12367.3|12352.3|12368.7|12353.7|12370.6|12355.6|12366.3|12351.3|26
1654603880000|2022-06-07 12:11:20|12368.5|12353.5|12367.8|12352.8|12369.5|12354.5|12367.2|12352.2|19
1654603890000|2022-06-07 12:11:30|12367.7|12352.7|12367.7|12352.7|12367.7|12352.7|12367.7|12352.7|0
1654603900000|2022-06-07 12:11:40|12367.5|12352.5|12367.5|12352.5|12367.5|12352.5|12367.5|12352.5|2
1654603910000|2022-06-07 12:11:50|12367.6|12352.6|12366.3|12351.3|12367.6|12352.6|12366.3|12351.3|2
1654603920000|2022-06-07 12:12:00|12365|12350|12356.5|12341.5|12370|12355|12356.5|12341.5|3
1654603930000|2022-06-07 12:12:10|12357.5|12342.5|12355.2|12340.2|12357.5|12342.5|12354.8|12339.8|0
1654603940000|2022-06-07 12:12:20|||||||||1
1654603950000|2022-06-07 12:12:30|12355.3|12340.3|12355.7|12340.7|12355.7|12340.7|12355.3|12340.3|0
1654603970000|2022-06-07 12:12:50|12353.4|12338.4|12353.4|12338.4|12353.4|12338.4|12353.4|12338.4|1
1654603990000|2022-06-07 12:13:10|12356.4|12341.4|12354.8|12339.8|12357.4|12342.4|12354.8|12339.8|2
1654604030000|2022-06-07 12:13:50|12354.7|12339.7|12354.3|12339.3|12354.7|12339.7|12354.3|12339.3|3
1654604050000|2022-06-07 12:14:10|12354.8|12339.8|12356|12341|12356|12341|12354.8|12339.8|10
1654604060000|2022-06-07 12:14:20|12356.5|12341.5|12355.2|12340.2|12356.5|12341.5|12355.2|12340.2|13
1654604070000|2022-06-07 12:14:30|12355|12340|12353.3|12338.3|12355|12340|12353.3|12338.3|15
1654604080000|2022-06-07 12:14:40|||||||||1
1654604090000|2022-06-07 12:14:50|12353.2|12338.2|12352.2|12337.2|12353.2|12338.2|12351.8|12336.8|11
1654604100000|2022-06-07 12:15:00|12351.3|12336.3|12350.5|12335.5|12352|12337|12350.5|12335.5|0
1654604110000|2022-06-07 12:15:10|12351.8|12336.8|12351.8|12336.8|12351.8|12336.8|12351.8|12336.8|1
1654604120000|2022-06-07 12:15:20|12351.4|12336.4|12350.9|12335.9|12351.4|12336.4|12350.9|12335.9|4
1654604130000|2022-06-07 12:15:30|12351.4|12336.4|12351.4|12336.4|12351.4|12336.4|12351.4|12336.4|0
1654604140000|2022-06-07 12:15:40|12350.9|12335.9|12351.1|12336.1|12351.1|12336.1|12350.9|12335.9|8
1654604150000|2022-06-07 12:15:50|12351.3|12336.3|12347.9|12332.9|12351.6|12336.6|12347.9|12332.9|1
1654604160000|2022-06-07 12:16:00|12347.5|12332.5|12349.5|12334.5|12349.6|12334.6|12347.4|12332.4|0
1654604170000|2022-06-07 12:16:10|12349.8|12334.8|12350.9|12335.9|12350.9|12335.9|12349.8|12334.8|0
1654604190000|2022-06-07 12:16:30|12350|12335|12349.8|12334.8|12350|12335|12349.8|12334.8|2
1654604200000|2022-06-07 12:16:40|12348.6|12333.6|12348.4|12333.4|12348.6|12333.6|12348.4|12333.4|0
1654604220000|2022-06-07 12:17:00|12348.7|12333.7|12348.6|12333.6|12349.4|12334.4|12348.6|12333.6|3
1654604230000|2022-06-07 12:17:10|12348.7|12333.7|12349.1|12334.1|12349.1|12334.1|12348.7|12333.7|20
1654604270000|2022-06-07 12:17:50|12346.1|12331.1|12346.1|12331.1|12346.1|12331.1|12346.1|12331.1|1
1654604280000|2022-06-07 12:18:00|12346|12331|12348.5|12333.5|12348.6|12333.6|12345.8|12330.8|24
1654604290000|2022-06-07 12:18:10|12348.6|12333.6|12349.5|12334.5|12349.5|12334.5|12348.6|12333.6|4
1654604300000|2022-06-07 12:18:20|12351|12336|12352.2|12337.2|12352.2|12337.2|12351|12336|4
1654604320000|2022-06-07 12:18:40|12352.1|12337.1|12352.1|12337.1|12352.1|12337.1|12352.1|12337.1|5
1654604330000|2022-06-07 12:18:50|||||||||10
1654604340000|2022-06-07 12:19:00|12352.2|12337.2|12352.1|12337.1|12352.2|12337.2|12352.1|12337.1|26
1654604350000|2022-06-07 12:19:10|12352.3|12337.3|12353.1|12338.1|12353.1|12338.1|12352.3|12337.3|6
1654604360000|2022-06-07 12:19:20|12353.3|12338.3|12354.4|12339.4|12354.4|12339.4|12353.3|12338.3|0
1654604370000|2022-06-07 12:19:30|12354.9|12339.9|12354.8|12339.8|12354.9|12339.9|12354.8|12339.8|12
1654604380000|2022-06-07 12:19:40|12354.1|12339.1|12354.1|12339.1|12354.1|12339.1|12354.1|12339.1|0
1654604390000|2022-06-07 12:19:50|12354.9|12339.9|12354.9|12339.9|12354.9|12339.9|12354.9|12339.9|0
1654604400000|2022-06-07 12:20:00|12354.8|12339.8|12354.4|12339.4|12354.8|12339.8|12353.4|12338.4|7
1654604420000|2022-06-07 12:20:20|12353.7|12338.7|12353.4|12338.4|12354.4|12339.4|12353.4|12338.4|7
1654604430000|2022-06-07 12:20:30|12353.6|12338.6|12353.9|12338.9|12353.9|12338.9|12353.6|12338.6|1
1654604440000|2022-06-07 12:20:40|||||||||4
1654604450000|2022-06-07 12:20:50|12355.4|12340.4|12355.9|12340.9|12355.9|12340.9|12355.3|12340.3|36
1654604460000|2022-06-07 12:21:00|12356.4|12341.4|12355.9|12340.9|12356.4|12341.4|12355.9|12340.9|0
1654604480000|2022-06-07 12:21:20|12355.5|12340.5|12355.5|12340.5|12355.5|12340.5|12355.5|12340.5|1
1654604500000|2022-06-07 12:21:40|12354.8|12339.8|12353.2|12338.2|12354.8|12339.8|12353.2|12338.2|4
1654604510000|2022-06-07 12:21:50|12353|12338|12352|12337|12353|12338|12352|12337|7
1654604520000|2022-06-07 12:22:00|12352.4|12337.4|12352.9|12337.9|12352.9|12337.9|12352.4|12337.4|9
1654604530000|2022-06-07 12:22:10|||||||||1
1654604540000|2022-06-07 12:22:20|12358.8|12343.8|12358.6|12343.6|12358.8|12343.8|12358.6|12343.6|3
1654604550000|2022-06-07 12:22:30|12358.1|12343.1|12356.6|12341.6|12358.1|12343.1|12356.6|12341.6|0
1654604560000|2022-06-07 12:22:40|12356.8|12341.8|12358.1|12343.1|12358.1|12343.1|12356.8|12341.8|1
1654604570000|2022-06-07 12:22:50|12358.5|12343.5|12358.5|12343.5|12358.5|12343.5|12358.5|12343.5|1
1654604610000|2022-06-07 12:23:30|12358.6|12343.6|12358.5|12343.5|12358.6|12343.6|12358.5|12343.5|3
1654604620000|2022-06-07 12:23:40|12357.5|12342.5|12356.7|12341.7|12357.5|12342.5|12356.7|12341.7|1
1654604630000|2022-06-07 12:23:50|12354.5|12339.5|12354.5|12339.5|12354.5|12339.5|12354.5|12339.5|1
1654604640000|2022-06-07 12:24:00|12355.2|12340.2|12355.6|12340.6|12356.1|12341.1|12355.2|12340.2|0
1654604660000|2022-06-07 12:24:20|12355.7|12340.7|12356.5|12341.5|12356.5|12341.5|12355.7|12340.7|0
1654604680000|2022-06-07 12:24:40|12356.1|12341.1|12356|12341|12356.1|12341.1|12356|12341|1
1654604700000|2022-06-07 12:25:00|12355.8|12340.8|12356.6|12341.6|12356.6|12341.6|12349.8|12334.8|8
1654604710000|2022-06-07 12:25:10|12357|12342|12357|12342|12357|12342|12357|12342|2
1654604720000|2022-06-07 12:25:20|12353.8|12338.8|12354.5|12339.5|12354.5|12339.5|12353.8|12338.8|1
1654604730000|2022-06-07 12:25:30|12355.6|12340.6|12356.6|12341.6|12356.6|12341.6|12355.6|12340.6|1
1654604740000|2022-06-07 12:25:40|12356.7|12341.7|12360.1|12345.1|12360.2|12345.2|12356.7|12341.7|3
1654604750000|2022-06-07 12:25:50|12360.6|12345.6|12359.6|12344.6|12360.6|12345.6|12359.6|12344.6|5
1654604770000|2022-06-07 12:26:10|12358.9|12343.9|12358.9|12343.9|12358.9|12343.9|12358.9|12343.9|0
1654604780000|2022-06-07 12:26:20|12358.6|12343.6|12358.3|12343.3|12358.6|12343.6|12358.3|12343.3|1
1654604800000|2022-06-07 12:26:40|12358.8|12343.8|12374.7|12359.7|12375.7|12360.7|12358.8|12343.8|11
1654604810000|2022-06-07 12:26:50|12374.6|12359.6|12377.4|12362.4|12377.4|12362.4|12372.9|12357.9|2
1654604820000|2022-06-07 12:27:00|12375.9|12360.9|12379.7|12364.7|12380.1|12365.1|12375.9|12360.9|1
1654604830000|2022-06-07 12:27:10|12380.1|12365.1|12379.5|12364.5|12380.1|12365.1|12375.7|12360.7|0
1654604840000|2022-06-07 12:27:20|12379|12364|12381|12366|12381|12366|12379|12364|0
1654604850000|2022-06-07 12:27:30|12380.9|12365.9|12381|12366|12381|12366|12380.5|12365.5|0
1654604860000|2022-06-07 12:27:40|12382|12367|12382.4|12367.4|12383.4|12368.4|12382|12367|4
1654604870000|2022-06-07 12:27:50|12381.3|12366.3|12382.4|12367.4|12383.5|12368.5|12381|12366|21
1654604880000|2022-06-07 12:28:00|12382.3|12367.3|12378.4|12363.4|12382.3|12367.3|12378.4|12363.4|4
1654604890000|2022-06-07 12:28:10|12378.5|12363.5|12377.8|12362.8|12378.9|12363.9|12377.7|12362.7|1
1654604900000|2022-06-07 12:28:20|12377.9|12362.9|12378.1|12363.1|12378.3|12363.3|12377.8|12362.8|3
1654604920000|2022-06-07 12:28:40|12376.6|12361.6|12376.8|12361.8|12376.8|12361.8|12376.6|12361.6|0
1654604930000|2022-06-07 12:28:50|12372.8|12357.8|12373.8|12358.8|12373.8|12358.8|12372.8|12357.8|1
1654604940000|2022-06-07 12:29:00|12374.5|12359.5|12369.5|12354.5|12374.5|12359.5|12367.1|12352.1|1
1654604950000|2022-06-07 12:29:10|12369.6|12354.6|12370.2|12355.2|12370.2|12355.2|12369.6|12354.6|0
1654604960000|2022-06-07 12:29:20|12370.4|12355.4|12374.1|12359.1|12374.4|12359.4|12370.4|12355.4|2
1654604970000|2022-06-07 12:29:30|12369.9|12354.9|12369.7|12354.7|12369.9|12354.9|12369.6|12354.6|1
1654604980000|2022-06-07 12:29:40|12369.6|12354.6|12371.7|12356.7|12371.7|12356.7|12369.6|12354.6|1
1654604990000|2022-06-07 12:29:50|12372.7|12357.7|12372.7|12357.7|12372.7|12357.7|12372.7|12357.7|0
1654605000000|2022-06-07 12:30:00|12373.2|12358.2|12374.7|12359.7|12375.5|12360.5|12373.2|12358.2|1
1654605010000|2022-06-07 12:30:10|12374.6|12359.6|12371.6|12356.6|12375|12360|12368.5|12353.5|6
1654605020000|2022-06-07 12:30:20|12371.4|12356.4|12372.4|12357.4|12372.5|12357.5|12370.5|12355.5|4
1654605030000|2022-06-07 12:30:30|12371.6|12356.6|12370.7|12355.7|12372.1|12357.1|12370.1|12355.1|5
1654605040000|2022-06-07 12:30:40|12371.2|12356.2|12371.6|12356.6|12371.6|12356.6|12371.2|12356.2|0
1654605050000|2022-06-07 12:30:50|12371.1|12356.1|12367.6|12352.6|12371.1|12356.1|12364.3|12349.3|1
1654605060000|2022-06-07 12:31:00|12367.3|12352.3|12363.7|12348.7|12367.3|12352.3|12363.7|12348.7|0
1654605090000|2022-06-07 12:31:30|12361.8|12346.8|12361.5|12346.5|12361.8|12346.8|12361.1|12346.1|2
1654605100000|2022-06-07 12:31:40|||||||||4
1654605110000|2022-06-07 12:31:50|12361.3|12346.3|12361.6|12346.6|12361.6|12346.6|12361.3|12346.3|0
1654605120000|2022-06-07 12:32:00|12361.2|12346.2|12361.2|12346.2|12361.2|12346.2|12361.2|12346.2|0
1654605130000|2022-06-07 12:32:10|||||||||1
1654605140000|2022-06-07 12:32:20|12361.3|12346.3|12361.3|12346.3|12361.3|12346.3|12361.3|12346.3|4
1654605150000|2022-06-07 12:32:30|||||||||1
1654605170000|2022-06-07 12:32:50|12360.8|12345.8|12360.7|12345.7|12360.8|12345.8|12360.7|12345.7|2
1654605180000|2022-06-07 12:33:00|12361.7|12346.7|12361.7|12346.7|12361.7|12346.7|12361.7|12346.7|2
1654605200000|2022-06-07 12:33:20|12361.8|12346.8|12362.2|12347.2|12362.2|12347.2|12361.8|12346.8|0
1654605210000|2022-06-07 12:33:30|12358.2|12343.2|12358.2|12343.2|12358.2|12343.2|12358.2|12343.2|1
1654605220000|2022-06-07 12:33:40|12357.2|12342.2|12357.3|12342.3|12357.8|12342.8|12356.4|12341.4|2
1654605230000|2022-06-07 12:33:50|12356.8|12341.8|12353.9|12338.9|12356.8|12341.8|12353.9|12338.9|1
1654605240000|2022-06-07 12:34:00|12353.4|12338.4|12352.9|12337.9|12353.5|12338.5|12351.9|12336.9|0
1654605250000|2022-06-07 12:34:10|12353.2|12338.2|12352.9|12337.9|12353.2|12338.2|12352.9|12337.9|0
1654605260000|2022-06-07 12:34:20|12352.8|12337.8|12353.7|12338.7|12353.7|12338.7|12352.8|12337.8|0
1654605270000|2022-06-07 12:34:30|12353.2|12338.2|12352.9|12337.9|12353.7|12338.7|12352.9|12337.9|0
1654605290000|2022-06-07 12:34:50|12353.4|12338.4|12352.8|12337.8|12353.4|12338.4|12352.8|12337.8|1
1654605300000|2022-06-07 12:35:00|12352.9|12337.9|12362|12347|12376|12347|12352.9|12337.9|4
1654605310000|2022-06-07 12:35:10|12362.4|12347.4|12363.5|12348.5|12363.5|12348.5|12362.4|12347.4|0
1654605330000|2022-06-07 12:35:30|12363.6|12348.6|12364.8|12349.8|12364.8|12349.8|12363.6|12348.6|0
1654605340000|2022-06-07 12:35:40|12364.5|12349.5|12364.5|12349.5|12364.5|12349.5|12364.5|12349.5|1
1654605350000|2022-06-07 12:35:50|12361.8|12346.8|12362.3|12347.3|12362.3|12347.3|12361.8|12346.8|1
1654605370000|2022-06-07 12:36:10|12362.2|12347.2|12362.2|12347.2|12362.2|12347.2|12362.2|12347.2|1
1654605450000|2022-06-07 12:37:30|12362.3|12347.3|12362.3|12347.3|12362.3|12347.3|12362.3|12347.3|2
1654605460000|2022-06-07 12:37:40|12362|12347|12361.7|12346.7|12362|12347|12361.7|12346.7|0
1654605480000|2022-06-07 12:38:00|12361.2|12346.2|12361.2|12346.2|12361.2|12346.2|12361.2|12346.2|0
1654605490000|2022-06-07 12:38:10|12361.3|12346.3|12361.3|12346.3|12361.3|12346.3|12361.3|12346.3|0
1654605500000|2022-06-07 12:38:20|12361.5|12346.5|12361.5|12346.5|12361.5|12346.5|12361.5|12346.5|2
1654605510000|2022-06-07 12:38:30|12361.2|12346.2|12359.1|12344.1|12361.3|12346.3|12357.2|12342.2|1
1654605520000|2022-06-07 12:38:40|12358.9|12343.9|12358.8|12343.8|12358.9|12343.9|12358.8|12343.8|0
1654605530000|2022-06-07 12:38:50|12358.7|12343.7|12356.1|12341.1|12358.7|12343.7|12356.1|12341.1|0
1654605540000|2022-06-07 12:39:00|12355.9|12340.9|12355.8|12340.8|12355.9|12340.9|12355.8|12340.8|0
1654605550000|2022-06-07 12:39:10|12355.3|12340.3|12354.8|12339.8|12355.3|12340.3|12354.8|12339.8|0
1654605570000|2022-06-07 12:39:30|12354.4|12339.4|12351.3|12336.3|12354.4|12339.4|12351.2|12336.2|1
1654605580000|2022-06-07 12:39:40|12351.4|12336.4|12353.8|12338.8|12353.9|12338.9|12351.1|12336.1|5
1654605590000|2022-06-07 12:39:50|12354.1|12339.1|12354.1|12339.1|12354.1|12339.1|12354.1|12339.1|11
1654605600000|2022-06-07 12:40:00|12354|12339|12352.5|12337.5|12354|12339|12352.5|12337.5|0
1654605620000|2022-06-07 12:40:20|12352.4|12337.4|12351.2|12336.2|12352.4|12337.4|12351.2|12336.2|0
1654605630000|2022-06-07 12:40:30|12350.4|12335.4|12348.8|12333.8|12350.4|12335.4|12348.8|12333.8|1
1654605640000|2022-06-07 12:40:40|12348.4|12333.4|12347.3|12332.3|12348.4|12333.4|12347.3|12332.3|1
1654605660000|2022-06-07 12:41:00|12346|12331|12346|12331|12346|12331|12346|12331|3
1654605670000|2022-06-07 12:41:10|12346.1|12331.1|12346|12331|12346.1|12331.1|12346|12331|1
1654605680000|2022-06-07 12:41:20|||||||||1
1654605690000|2022-06-07 12:41:30|12347.5|12332.5|12347.5|12332.5|12347.5|12332.5|12347.5|12332.5|0
1654605710000|2022-06-07 12:41:50|||||||||1
1654605740000|2022-06-07 12:42:20|12347.9|12332.9|12347.5|12332.5|12349|12334|12347.5|12332.5|4
1654605770000|2022-06-07 12:42:50|12347.9|12332.9|12348|12333|12348|12333|12347.6|12332.6|14
1654605780000|2022-06-07 12:43:00|12347.6|12332.6|12353.6|12338.6|12353.6|12338.6|12347.6|12332.6|6
1654605790000|2022-06-07 12:43:10|12353.7|12338.7|12353.7|12338.7|12353.7|12338.7|12353.7|12338.7|1
1654605800000|2022-06-07 12:43:20|12353.2|12338.2|12353.2|12338.2|12353.2|12338.2|12353.2|12338.2|0
1654605810000|2022-06-07 12:43:30|||||||||2
1654605830000|2022-06-07 12:43:50|12353.1|12338.1|12353.1|12338.1|12353.1|12338.1|12353.1|12338.1|6
1654605840000|2022-06-07 12:44:00|12353.3|12338.3|12352.1|12337.1|12353.3|12338.3|12352.1|12337.1|18
1654605850000|2022-06-07 12:44:10|12352.3|12337.3|12352.2|12337.2|12352.3|12337.3|12352.2|12337.2|1
1654605890000|2022-06-07 12:44:50|12351.1|12336.1|12348.5|12333.5|12351.1|12336.1|12348.5|12333.5|2
1654605900000|2022-06-07 12:45:00|12348.4|12333.4|12351.8|12336.8|12351.8|12336.8|12348.4|12333.4|2
1654605910000|2022-06-07 12:45:10|12351.9|12336.9|12350.9|12335.9|12352.3|12337.3|12350.7|12335.7|0
1654605930000|2022-06-07 12:45:30|12356.2|12341.2|12356.3|12341.3|12356.3|12341.3|12356.2|12341.2|1
1654605940000|2022-06-07 12:45:40|12356.8|12341.8|12357.2|12342.2|12357.2|12342.2|12356.8|12341.8|0
1654605960000|2022-06-07 12:46:00|12358.1|12343.1|12358.2|12343.2|12358.2|12343.2|12358.1|12343.1|6
1654605970000|2022-06-07 12:46:10|12358.1|12343.1|12361.9|12346.9|12361.9|12346.9|12358|12343|0
1654605980000|2022-06-07 12:46:20|12362.7|12347.7|12362.2|12347.2|12362.7|12347.7|12362.2|12347.2|0
1654605990000|2022-06-07 12:46:30|12362|12347|12361.9|12346.9|12362|12347|12361.9|12346.9|0
1654606000000|2022-06-07 12:46:40|12362.2|12347.2|12362.2|12347.2|12362.2|12347.2|12362.2|12347.2|0
1654606020000|2022-06-07 12:47:00|12362.5|12347.5|12354|12339|12362.7|12347.7|12354|12339|5
1654606030000|2022-06-07 12:47:10|12355.8|12340.8|12355.8|12340.8|12355.8|12340.8|12355.8|12340.8|0
1654606040000|2022-06-07 12:47:20|12359.3|12344.3|12358.3|12343.3|12359.3|12344.3|12358.3|12343.3|0
1654606050000|2022-06-07 12:47:30|12357.8|12342.8|12356.3|12341.3|12357.8|12342.8|12356.3|12341.3|1
1654606070000|2022-06-07 12:47:50|12355.9|12340.9|12352.9|12337.9|12355.9|12340.9|12352.9|12337.9|0
1654606080000|2022-06-07 12:48:00|12350|12335|12349.1|12334.1|12350|12335|12349.1|12334.1|8
1654606090000|2022-06-07 12:48:10|12353.1|12338.1|12353.4|12338.4|12353.4|12338.4|12353.1|12338.1|7
1654606160000|2022-06-07 12:49:20|12354.5|12339.5|12354.2|12339.2|12354.5|12339.5|12353.7|12338.7|3
1654606170000|2022-06-07 12:49:30|12354.4|12339.4|12355.2|12340.2|12355.2|12340.2|12354.4|12339.4|0
1654606200000|2022-06-07 12:50:00|||||||||1
1654606210000|2022-06-07 12:50:10|12354.8|12339.8|12354.8|12339.8|12354.8|12339.8|12354.8|12339.8|0
1654606220000|2022-06-07 12:50:20|12354.7|12339.7|12354.3|12339.3|12354.7|12339.7|12354.3|12339.3|0
1654606230000|2022-06-07 12:50:30|12354|12339|12354|12339|12354|12339|12354|12339|0
1654606260000|2022-06-07 12:51:00|12354.2|12339.2|12354.2|12339.2|12354.2|12339.2|12354.2|12339.2|0
1654606270000|2022-06-07 12:51:10|12354.6|12339.6|12353.8|12338.8|12354.6|12339.6|12353.8|12338.8|0
1654606280000|2022-06-07 12:51:20|12353.3|12338.3|12353.3|12338.3|12353.3|12338.3|12353.3|12338.3|0
1654606290000|2022-06-07 12:51:30|12353.2|12338.2|12350.6|12335.6|12353.2|12338.2|12350.6|12335.6|3
1654606300000|2022-06-07 12:51:40|12351.6|12336.6|12351.1|12336.1|12351.9|12336.9|12351.1|12336.1|0
1654606310000|2022-06-07 12:51:50|12351.2|12336.2|12349.3|12334.3|12351.3|12336.3|12348.9|12333.9|1
1654606320000|2022-06-07 12:52:00|12350.1|12335.1|12350.1|12335.1|12350.1|12335.1|12350.1|12335.1|0
1654606330000|2022-06-07 12:52:10|12349.9|12334.9|12349.9|12334.9|12349.9|12334.9|12349.9|12334.9|2
1654606390000|2022-06-07 12:53:10|12349|12334|12347.5|12332.5|12349|12334|12347.5|12332.5|0
1654606400000|2022-06-07 12:53:20|12347.4|12332.4|12346.8|12331.8|12347.8|12332.8|12346.8|12331.8|5
1654606410000|2022-06-07 12:53:30|12353|12338|12353|12338|12353|12338|12353|12338|6
1654606420000|2022-06-07 12:53:40|12354.3|12339.3|12353.3|12338.3|12354.3|12339.3|12353.3|12338.3|0
1654606430000|2022-06-07 12:53:50|12352|12337|12352|12337|12352|12337|12352|12337|1
1654606440000|2022-06-07 12:54:00|12350.4|12335.4|12349|12334|12350.4|12335.4|12349|12334|0
1654606460000|2022-06-07 12:54:20|12348.3|12333.3|12349.8|12334.8|12350|12335|12348.3|12333.3|31
1654606470000|2022-06-07 12:54:30|12350|12335|12351|12336|12351|12336|12350|12335|0
1654606480000|2022-06-07 12:54:40|12351.1|12336.1|12351|12336|12351.1|12336.1|12350.7|12335.7|1
1654606500000|2022-06-07 12:55:00|12349.4|12334.4|12348.6|12333.6|12349.4|12334.4|12348.6|12333.6|6
1654606510000|2022-06-07 12:55:10|12348.7|12333.7|12348|12333|12349.5|12334.5|12348|12333|2
1654606520000|2022-06-07 12:55:20|12347.9|12332.9|12347.9|12332.9|12347.9|12332.9|12347.9|12332.9|0
1654606530000|2022-06-07 12:55:30|12349.4|12334.4|12348.7|12333.7|12349.4|12334.4|12347.7|12332.7|0
1654606540000|2022-06-07 12:55:40|12348.6|12333.6|12348.2|12333.2|12348.6|12333.6|12348.2|12333.2|0
1654606550000|2022-06-07 12:55:50|12348|12333|12347.6|12332.6|12348|12333|12347.6|12332.6|2
1654606560000|2022-06-07 12:56:00|12347.7|12332.7|12348.2|12333.2|12348.2|12333.2|12347.7|12332.7|0
1654606590000|2022-06-07 12:56:30|12347.3|12332.3|12347.6|12332.6|12347.7|12332.7|12347.3|12332.3|0
1654606630000|2022-06-07 12:57:10|12347.5|12332.5|12347.5|12332.5|12347.5|12332.5|12347.5|12332.5|0
1654606640000|2022-06-07 12:57:20|12347.7|12332.7|12349|12334|12349|12334|12347.7|12332.7|1
1654606660000|2022-06-07 12:57:40|12348.9|12333.9|12348.9|12333.9|12348.9|12333.9|12348.9|12333.9|1
1654606670000|2022-06-07 12:57:50|12349.1|12334.1|12349.4|12334.4|12349.4|12334.4|12348.9|12333.9|3
1654606690000|2022-06-07 12:58:10|12348.9|12333.9|12354.9|12339.9|12354.9|12339.9|12348.9|12333.9|2
1654606700000|2022-06-07 12:58:20|12354.6|12339.6|12352.3|12337.3|12355.3|12340.3|12352.3|12337.3|3
1654606710000|2022-06-07 12:58:30|12352.4|12337.4|12351.2|12336.2|12352.4|12337.4|12345.2|12330.2|3
1654606720000|2022-06-07 12:58:40|12349.4|12334.4|12348.8|12333.8|12349.4|12334.4|12348.8|12333.8|0
1654606730000|2022-06-07 12:58:50|12347.7|12332.7|12347.5|12332.5|12347.7|12332.7|12347.5|12332.5|1
1654606750000|2022-06-07 12:59:10|12347.7|12332.7|12347.7|12332.7|12347.7|12332.7|12347.7|12332.7|0
1654606760000|2022-06-07 12:59:20|12348.7|12333.7|12348.7|12333.7|12348.7|12333.7|12348.7|12333.7|0
1654606800000|2022-06-07 13:00:00|12348.5|12333.5|12348.4|12333.4|12348.5|12333.5|12348.4|12333.4|0
1654606810000|2022-06-07 13:00:10|12348.3|12333.3|12349.8|12334.8|12349.8|12334.8|12348|12333|9
1654606820000|2022-06-07 13:00:20|12349.5|12334.5|12349.3|12334.3|12352.5|12337.5|12349.1|12334.1|5
1654606830000|2022-06-07 13:00:30|12350|12335|12349.9|12334.9|12350|12335|12349.9|12334.9|1
1654606840000|2022-06-07 13:00:40|12350.1|12335.1|12345.7|12330.7|12351.3|12336.3|12343.8|12328.8|29
1654606850000|2022-06-07 13:00:50|12345.5|12330.5|12345.9|12330.9|12345.9|12330.9|12345.2|12330.2|39
1654606860000|2022-06-07 13:01:00|12345.2|12330.2|12347.9|12332.9|12348.5|12333.5|12345.2|12330.2|12
1654606870000|2022-06-07 13:01:10|12346.8|12331.8|12346.8|12331.8|12346.8|12331.8|12346.8|12331.8|2
1654606880000|2022-06-07 13:01:20|12347.9|12332.9|12347.9|12332.9|12347.9|12332.9|12347.9|12332.9|1
1654606890000|2022-06-07 13:01:30|12346.4|12331.4|12347.9|12332.9|12348.8|12333.8|12346.4|12331.4|5
1654606900000|2022-06-07 13:01:40|12347.5|12332.5|12347.4|12332.4|12347.5|12332.5|12347.4|12332.4|4
1654606910000|2022-06-07 13:01:50|12352.3|12337.3|12351.6|12336.6|12352.5|12337.5|12350.9|12335.9|6
1654606920000|2022-06-07 13:02:00|12350.4|12335.4|12355.3|12340.3|12355.3|12340.3|12350.4|12335.4|0
1654606950000|2022-06-07 13:02:30|12354.2|12339.2|12354.2|12339.2|12354.2|12339.2|12354.2|12339.2|0
1654606960000|2022-06-07 13:02:40|||||||||4
1654606970000|2022-06-07 13:02:50|12354.5|12339.5|12355.2|12340.2|12355.2|12340.2|12354.5|12339.5|0
1654606980000|2022-06-07 13:03:00|12354.7|12339.7|12356.1|12341.1|12356.1|12341.1|12354.2|12339.2|1
1654606990000|2022-06-07 13:03:10|12356.9|12341.9|12358.6|12343.6|12359.6|12344.6|12356.9|12341.9|1
1654607010000|2022-06-07 13:03:30|12358.5|12343.5|12358.5|12343.5|12358.5|12343.5|12358.5|12343.5|0
1654607030000|2022-06-07 13:03:50|12358.6|12343.6|12358.3|12343.3|12359.7|12344.7|12355.7|12340.7|0
1654607040000|2022-06-07 13:04:00|12358|12343|12358|12343|12358|12343|12358|12343|7
1654607050000|2022-06-07 13:04:10|12358.6|12343.6|12359|12344|12359|12344|12358.6|12343.6|0
1654607060000|2022-06-07 13:04:20|12358.8|12343.8|12355.8|12340.8|12358.8|12343.8|12355.3|12340.3|2
1654607080000|2022-06-07 13:04:40|||||||||1
1654607090000|2022-06-07 13:04:50|12356|12341|12356.7|12341.7|12356.7|12341.7|12356|12341|4
1654607100000|2022-06-07 13:05:00|12356.2|12341.2|12354.6|12339.6|12356.3|12341.3|12354.2|12339.2|4
1654607110000|2022-06-07 13:05:10|12357.8|12342.8|12357.8|12342.8|12357.8|12342.8|12357.8|12342.8|11
1654607120000|2022-06-07 13:05:20|12356.8|12341.8|12354.1|12339.1|12359.9|12344.9|12354.1|12339.1|9
1654607140000|2022-06-07 13:05:40|12353.9|12338.9|12353.8|12338.8|12353.9|12338.9|12353.8|12338.8|1
1654607180000|2022-06-07 13:06:20|12353.7|12338.7|12353.4|12338.4|12353.7|12338.7|12353.4|12338.4|4
1654607190000|2022-06-07 13:06:30|12353.3|12338.3|12353.8|12338.8|12354.4|12339.4|12352.8|12337.8|3
1654607200000|2022-06-07 13:06:40|12353.3|12338.3|12353.8|12338.8|12353.8|12338.8|12353.3|12338.3|0
1654607210000|2022-06-07 13:06:50|12351|12336|12350.5|12335.5|12351|12336|12350.5|12335.5|2
1654607220000|2022-06-07 13:07:00|12351.2|12336.2|12349.2|12334.2|12351.2|12336.2|12349.2|12334.2|8
1654607230000|2022-06-07 13:07:10|12349.8|12334.8|12344.5|12329.5|12349.8|12334.8|12344.3|12329.3|9
1654607240000|2022-06-07 13:07:20|12346.8|12331.8|12346.2|12331.2|12346.8|12331.8|12346.2|12331.2|2
1654607250000|2022-06-07 13:07:30|12346|12331|12349.2|12334.2|12349.2|12334.2|12346|12331|1
1654607260000|2022-06-07 13:07:40|12350|12335|12349.3|12334.3|12350|12335|12349.3|12334.3|2
1654607270000|2022-06-07 13:07:50|12349|12334|12348.2|12333.2|12349|12334|12348.2|12333.2|12
1654607280000|2022-06-07 13:08:00|12347.8|12332.8|12347.4|12332.4|12347.8|12332.8|12347.4|12332.4|7
1654607290000|2022-06-07 13:08:10|12347|12332|12347|12332|12347|12332|12347|12332|6
1654607300000|2022-06-07 13:08:20|12348.4|12333.4|12350.3|12335.3|12350.4|12335.4|12348.4|12333.4|6
1654607320000|2022-06-07 13:08:40|12349.9|12334.9|12349.9|12334.9|12349.9|12334.9|12349.9|12334.9|0
1654607330000|2022-06-07 13:08:50|12349.4|12334.4|12349.4|12334.4|12349.4|12334.4|12349.4|12334.4|0
1654607340000|2022-06-07 13:09:00|12346.8|12331.8|12346.4|12331.4|12346.8|12331.8|12346.3|12331.3|1
1654607350000|2022-06-07 13:09:10|12347.1|12332.1|12347.1|12332.1|12347.1|12332.1|12347.1|12332.1|0
1654607360000|2022-06-07 13:09:20|12346.8|12331.8|12349.3|12334.3|12349.3|12334.3|12346.1|12331.1|10
1654607370000|2022-06-07 13:09:30|12349|12334|12348.6|12333.6|12349|12334|12348.6|12333.6|5
1654607400000|2022-06-07 13:10:00|12348.2|12333.2|12341.5|12326.5|12348.2|12333.2|12340.2|12325.2|31
1654607410000|2022-06-07 13:10:10|12341|12326|12342.5|12327.5|12342.5|12327.5|12341|12326|1
1654607420000|2022-06-07 13:10:20|12342.4|12327.4|12341.7|12326.7|12342.4|12327.4|12340.5|12325.5|1
1654607430000|2022-06-07 13:10:30|||||||||15
1654607440000|2022-06-07 13:10:40|12341|12326|12339.5|12324.5|12341|12326|12339.5|12324.5|0
1654607450000|2022-06-07 13:10:50|12339|12324|12338.7|12323.7|12339|12324|12338.6|12323.6|4
1654607460000|2022-06-07 13:11:00|12338.6|12323.6|12338.2|12323.2|12338.6|12323.6|12338.2|12323.2|0
1654607470000|2022-06-07 13:11:10|12342.5|12327.5|12341.5|12326.5|12343.2|12328.2|12341.5|12326.5|8
1654607480000|2022-06-07 13:11:20|12340.7|12325.7|12340.7|12325.7|12340.7|12325.7|12340.7|12325.7|0
1654607490000|2022-06-07 13:11:30|12340|12325|12349.1|12334.1|12349.5|12334.5|12340|12325|6
1654607500000|2022-06-07 13:11:40|12348.7|12333.7|12348.7|12333.7|12348.7|12333.7|12348.7|12333.7|0
1654607510000|2022-06-07 13:11:50|12349.5|12334.5|12349.5|12334.5|12349.5|12334.5|12349.5|12334.5|0
1654607520000|2022-06-07 13:12:00|12349.6|12334.6|12350|12335|12350|12335|12349.6|12334.6|21
1654607530000|2022-06-07 13:12:10|12350.7|12335.7|12350.9|12335.9|12351.3|12336.3|12350.7|12335.7|6
1654607540000|2022-06-07 13:12:20|12350.7|12335.7|12350.7|12335.7|12351.1|12336.1|12350.7|12335.7|0
1654607550000|2022-06-07 13:12:30|12351.4|12336.4|12351.9|12336.9|12351.9|12336.9|12351.1|12336.1|1
1654607560000|2022-06-07 13:12:40|12352.1|12337.1|12352.9|12337.9|12352.9|12337.9|12352.1|12337.1|1
1654607570000|2022-06-07 13:12:50|12352.8|12337.8|12346.7|12331.7|12352.8|12337.8|12346.7|12331.7|5
1654607580000|2022-06-07 13:13:00|12348.2|12333.2|12348.1|12333.1|12348.2|12333.2|12347.9|12332.9|0
1654607590000|2022-06-07 13:13:10|12347.9|12332.9|12347.8|12332.8|12348.1|12333.1|12347.7|12332.7|7
1654607600000|2022-06-07 13:13:20|||||||||1
1654607620000|2022-06-07 13:13:40|12341.5|12326.5|12341.5|12326.5|12341.5|12326.5|12341.5|12326.5|1
1654607630000|2022-06-07 13:13:50|12341|12326|12341|12326|12341|12326|12341|12326|0
1654607640000|2022-06-07 13:14:00|12340.9|12325.9|12340.9|12325.9|12340.9|12325.9|12340.9|12325.9|0
1654607650000|2022-06-07 13:14:10|12340.8|12325.8|12340.8|12325.8|12340.8|12325.8|12340.8|12325.8|0
1654607660000|2022-06-07 13:14:20|12340.7|12325.7|12340.7|12325.7|12340.7|12325.7|12340.7|12325.7|5
1654607670000|2022-06-07 13:14:30|12340.5|12325.5|12340.2|12325.2|12340.5|12325.5|12340.2|12325.2|0
1654607680000|2022-06-07 13:14:40|12340.5|12325.5|12340.7|12325.7|12340.7|12325.7|12340.5|12325.5|2
1654607690000|2022-06-07 13:14:50|12342.9|12327.9|12345.7|12330.7|12346|12331|12342.9|12327.9|14
1654607700000|2022-06-07 13:15:00|12345.6|12330.6|12342.1|12327.1|12345.6|12330.6|12340.1|12325.1|2
1654607710000|2022-06-07 13:15:10|12342.5|12327.5|12342|12327|12343.4|12328.4|12342|12327|6
1654607720000|2022-06-07 13:15:20|12341.6|12326.6|12339.9|12324.9|12341.6|12326.6|12339.9|12324.9|1
1654607740000|2022-06-07 13:15:40|12340.1|12325.1|12341.6|12326.6|12341.6|12326.6|12340.1|12325.1|0
1654607750000|2022-06-07 13:15:50|12341.5|12326.5|12340.9|12325.9|12341.5|12326.5|12340.9|12325.9|2
1654607760000|2022-06-07 13:16:00|||||||||1
1654607770000|2022-06-07 13:16:10|12340.1|12325.1|12339.7|12324.7|12340.1|12325.1|12339.7|12324.7|18
1654607780000|2022-06-07 13:16:20|12338.7|12323.7|12341.5|12326.5|12341.5|12326.5|12338.7|12323.7|7
1654607790000|2022-06-07 13:16:30|12340.7|12325.7|12340.5|12325.5|12340.7|12325.7|12340.5|12325.5|1
1654607810000|2022-06-07 13:16:50|||||||||1
1654607830000|2022-06-07 13:17:10|12338.5|12323.5|12338.1|12323.1|12338.5|12323.5|12338.1|12323.1|0
1654607840000|2022-06-07 13:17:20|12338.9|12323.9|12339.6|12324.6|12339.6|12324.6|12338.9|12323.9|5
1654607850000|2022-06-07 13:17:30|12339.5|12324.5|12339.5|12324.5|12339.5|12324.5|12339.5|12324.5|3
1654607860000|2022-06-07 13:17:40|12338.3|12323.3|12338.5|12323.5|12338.5|12323.5|12338.3|12323.3|2
1654607880000|2022-06-07 13:18:00|12338.8|12323.8|12339.6|12324.6|12339.6|12324.6|12338.8|12323.8|3
1654607900000|2022-06-07 13:18:20|12339|12324|12336.2|12321.2|12339|12324|12336.2|12321.2|18
1654607910000|2022-06-07 13:18:30|12334.3|12319.3|12329.6|12314.6|12334.3|12319.3|12329.6|12314.6|5
1654607920000|2022-06-07 13:18:40|12330.2|12315.2|12330.2|12315.2|12330.2|12315.2|12330.2|12315.2|2
1654607930000|2022-06-07 13:18:50|12329.8|12314.8|12329.8|12314.8|12329.8|12314.8|12329.8|12314.8|3
1654607950000|2022-06-07 13:19:10|12329.7|12314.7|12330.9|12315.9|12330.9|12315.9|12328.3|12313.3|6
1654607960000|2022-06-07 13:19:20|12332.3|12317.3|12332.4|12317.4|12332.4|12317.4|12332.3|12317.3|0
1654607970000|2022-06-07 13:19:30|12332.8|12317.8|12332.4|12317.4|12333.6|12318.6|12332.4|12317.4|10
1654607990000|2022-06-07 13:19:50|12335.4|12310.4|12334.3|12309.3|12335.9|12310.9|12334.3|12309.3|13
1654608010000|2022-06-07 13:20:10|12329.8|12314.8|12329.3|12314.3|12329.8|12314.8|12327.7|12312.7|0
1654608020000|2022-06-07 13:20:20|12327.7|12312.7|12327.7|12312.7|12327.7|12312.7|12327.7|12312.7|2
1654608030000|2022-06-07 13:20:30|12326.5|12311.5|12323.5|12308.5|12326.5|12311.5|12321.3|12306.3|14
1654608040000|2022-06-07 13:20:40|12323.1|12308.1|12319.9|12304.9|12323.1|12308.1|12319.9|12304.9|4
1654608050000|2022-06-07 13:20:50|12319|12304|12317.9|12302.9|12320.9|12305.9|12317.9|12302.9|1
1654608060000|2022-06-07 13:21:00|12317.4|12302.4|12317.9|12302.9|12317.9|12302.9|12317.3|12302.3|0
1654608070000|2022-06-07 13:21:10|12318.2|12303.2|12317.9|12302.9|12318.2|12303.2|12317.9|12302.9|2
1654608080000|2022-06-07 13:21:20|12317.7|12302.7|12317.7|12302.7|12317.9|12302.9|12317.7|12302.7|5
1654608090000|2022-06-07 13:21:30|||||||||2
1654608120000|2022-06-07 13:22:00|12318.9|12303.9|12315.4|12300.4|12318.9|12303.9|12315.4|12300.4|5
1654608130000|2022-06-07 13:22:10|12315.5|12300.5|12314.1|12299.1|12315.6|12300.6|12314|12299|1
1654608140000|2022-06-07 13:22:20|12313.6|12298.6|12312.3|12297.3|12313.6|12298.6|12311.8|12296.8|2
1654608150000|2022-06-07 13:22:30|12312.7|12297.7|12314.3|12299.3|12314.3|12299.3|12312.7|12297.7|3
1654608160000|2022-06-07 13:22:40|12314.2|12299.2|12320.8|12305.8|12321|12306|12313.5|12298.5|14
1654608170000|2022-06-07 13:22:50|12321.3|12306.3|12321.1|12306.1|12321.3|12306.3|12320.6|12305.6|0
1654608180000|2022-06-07 13:23:00|12321.5|12306.5|12322|12307|12322|12307|12321.5|12306.5|0
1654608190000|2022-06-07 13:23:10|12331.6|12316.6|12332.6|12317.6|12332.6|12317.6|12330.2|12315.2|9
1654608200000|2022-06-07 13:23:20|12332.2|12317.2|12331|12316|12332.2|12317.2|12329.5|12314.5|0
1654608210000|2022-06-07 13:23:30|12330.8|12315.8|12330.5|12315.5|12330.8|12315.8|12330.5|12315.5|0
1654608220000|2022-06-07 13:23:40|12330.6|12315.6|12330.6|12315.6|12330.6|12315.6|12330.6|12315.6|0
1654608230000|2022-06-07 13:23:50|12330.8|12315.8|12330.8|12315.8|12330.8|12315.8|12330.8|12315.8|0
1654608240000|2022-06-07 13:24:00|12329.8|12314.8|12324.2|12309.2|12329.8|12314.8|12324.1|12309.1|3
1654608250000|2022-06-07 13:24:10|12324|12309|12323.8|12308.8|12324|12309|12323.8|12308.8|0
1654608260000|2022-06-07 13:24:20|12323.1|12308.1|12319.8|12304.8|12323.1|12308.1|12319.8|12304.8|1
1654608280000|2022-06-07 13:24:40|12319.2|12304.2|12316.2|12301.2|12319.2|12304.2|12316.2|12301.2|1
1654608300000|2022-06-07 13:25:00|12315.7|12300.7|12315.7|12300.7|12315.7|12300.7|12315.7|12300.7|0
1654608320000|2022-06-07 13:25:20|12315.3|12300.3|12315.2|12300.2|12315.3|12300.3|12315.2|12300.2|1
1654608330000|2022-06-07 13:25:30|12314.4|12299.4|12314.4|12299.4|12314.4|12299.4|12314.4|12299.4|1
1654608360000|2022-06-07 13:26:00|12314.3|12299.3|12312.5|12297.5|12314.3|12299.3|12312.5|12297.5|1
1654608370000|2022-06-07 13:26:10|12312.7|12297.7|12312.2|12297.2|12312.7|12297.7|12312.2|12297.2|5
1654608380000|2022-06-07 13:26:20|12312.1|12297.1|12310.8|12295.8|12312.3|12297.3|12310.8|12295.8|14
1654608390000|2022-06-07 13:26:30|12310.5|12295.5|12310.1|12295.1|12310.5|12295.5|12310.1|12295.1|2
1654608400000|2022-06-07 13:26:40|12309.4|12294.4|12309.4|12294.4|12309.4|12294.4|12309.4|12294.4|1
1654608410000|2022-06-07 13:26:50|12308.3|12293.3|12304.9|12289.9|12308.3|12293.3|12304.9|12289.9|15
1654608420000|2022-06-07 13:27:00|12305.2|12290.2|12307.4|12292.4|12307.4|12292.4|12305.2|12290.2|5
1654608430000|2022-06-07 13:27:10|12307.1|12292.1|12306.6|12291.6|12307.1|12292.1|12306.6|12291.6|23
1654608440000|2022-06-07 13:27:20|12307|12292|12307|12292|12307|12292|12307|12292|12
1654608450000|2022-06-07 13:27:30|12308.1|12293.1|12308.1|12293.1|12308.5|12293.5|12307.1|12292.1|1
1654608460000|2022-06-07 13:27:40|12307.9|12292.9|12309.6|12294.6|12309.6|12294.6|12307.9|12292.9|13
1654608470000|2022-06-07 13:27:50|12309.4|12294.4|12314.2|12299.2|12315.1|12300.1|12309.4|12294.4|3
1654608480000|2022-06-07 13:28:00|12317.6|12302.6|12317.2|12302.2|12317.6|12302.6|12317.2|12302.2|0
1654608490000|2022-06-07 13:28:10|12318.4|12303.4|12318.4|12303.4|12318.4|12303.4|12318.4|12303.4|0
1654608500000|2022-06-07 13:28:20|12319.7|12304.7|12320.1|12305.1|12320.1|12305.1|12319.7|12304.7|0
1654608510000|2022-06-07 13:28:30|12318.7|12303.7|12319.8|12304.8|12319.8|12304.8|12318.7|12303.7|1
1654608520000|2022-06-07 13:28:40|12320|12305|12322.6|12307.6|12322.7|12307.7|12320|12305|3
1654608530000|2022-06-07 13:28:50|||||||||2
1654608540000|2022-06-07 13:29:00|12323|12308|12323|12308|12323|12308|12323|12308|1
1654608550000|2022-06-07 13:29:10|12322.6|12307.6|12322.6|12307.6|12322.6|12307.6|12322.6|12307.6|1
1654608560000|2022-06-07 13:29:20|12323|12308|12323|12308|12323|12308|12323|12308|3
1654608570000|2022-06-07 13:29:30|||||||||1
1654608580000|2022-06-07 13:29:40|12322.7|12307.7|12322.7|12307.7|12323|12308|12322.7|12307.7|3
1654608600000|2022-06-07 13:30:00|12323.3|12308.3|12323.9|12308.9|12325.1|12310.1|12323.2|12308.2|13
1654608620000|2022-06-07 13:30:20|12324.7|12309.7|12317.1|12302.1|12324.7|12309.7|12317.1|12302.1|10
1654608630000|2022-06-07 13:30:30|12315.9|12300.9|12315.9|12300.9|12315.9|12300.9|12315.9|12300.9|0
1654608640000|2022-06-07 13:30:40|12315.8|12300.8|12313.3|12298.3|12315.8|12300.8|12313.3|12298.3|1
1654608650000|2022-06-07 13:30:50|12317.3|12302.3|12317.2|12302.2|12318.1|12303.1|12317.2|12302.2|3
1654608660000|2022-06-07 13:31:00|12316.8|12301.8|12316.4|12301.4|12316.8|12301.8|12316.4|12301.4|0
1654608670000|2022-06-07 13:31:10|12316.2|12301.2|12317.2|12302.2|12317.2|12302.2|12313.6|12298.6|4
1654608680000|2022-06-07 13:31:20|12317.1|12302.1|12315.7|12300.7|12317.1|12302.1|12314.4|12299.4|1
1654608690000|2022-06-07 13:31:30|12316.3|12301.3|12316.3|12301.3|12316.3|12301.3|12316.3|12301.3|0
1654608700000|2022-06-07 13:31:40|12315.4|12300.4|12315.4|12300.4|12315.4|12300.4|12315.4|12300.4|0
1654608710000|2022-06-07 13:31:50|12316.2|12301.2|12315.7|12300.7|12316.2|12301.2|12315.7|12300.7|2
1654608720000|2022-06-07 13:32:00|12315.3|12300.3|12313.8|12298.8|12316|12301|12312.4|12297.4|14
1654608730000|2022-06-07 13:32:10|12313.7|12298.7|12313.3|12298.3|12313.7|12298.7|12310.8|12295.8|66
1654608740000|2022-06-07 13:32:20|12312.5|12297.5|12312.2|12297.2|12312.5|12297.5|12312.2|12297.2|4
1654608750000|2022-06-07 13:32:30|12312.5|12297.5|12314.2|12299.2|12314.2|12299.2|12312.5|12297.5|2
1654608760000|2022-06-07 13:32:40|12313.8|12298.8|12313.8|12298.8|12313.8|12298.8|12313.8|12298.8|1
1654608770000|2022-06-07 13:32:50|12315|12300|12316.8|12301.8|12317|12302|12313.9|12298.9|2
1654608780000|2022-06-07 13:33:00|12317.3|12302.3|12312|12297|12317.3|12302.3|12312|12297|2
1654608790000|2022-06-07 13:33:10|12311|12296|12312.5|12297.5|12312.5|12297.5|12310.3|12295.3|3
1654608800000|2022-06-07 13:33:20|12312.6|12297.6|12317|12302|12317|12302|12312.6|12297.6|1
1654608810000|2022-06-07 13:33:30|12316.8|12301.8|12319.3|12304.3|12319.3|12304.3|12315.4|12300.4|15
1654608820000|2022-06-07 13:33:40|12318.8|12303.8|12322.3|12307.3|12322.3|12307.3|12318.8|12303.8|10
1654608830000|2022-06-07 13:33:50|12322.8|12307.8|12323.3|12308.3|12323.3|12308.3|12322.8|12307.8|25
1654608840000|2022-06-07 13:34:00|12323.2|12308.2|12323.5|12308.5|12325|12310|12319.1|12304.1|11
1654608850000|2022-06-07 13:34:10|12324.3|12309.3|12324.7|12309.7|12324.9|12309.9|12324.3|12309.3|1
1654608860000|2022-06-07 13:34:20|12324.6|12309.6|12326.9|12311.9|12326.9|12311.9|12324.6|12309.6|0
1654608870000|2022-06-07 13:34:30|12327|12312|12324.1|12309.1|12327|12312|12322.4|12307.4|4
1654608880000|2022-06-07 13:34:40|12326|12311|12326|12311|12326|12311|12326|12311|25
1654608890000|2022-06-07 13:34:50|12325.9|12310.9|12326.2|12311.2|12326.2|12311.2|12325.9|12310.9|1
1654608900000|2022-06-07 13:35:00|12326.1|12311.1|12334.9|12319.9|12334.9|12319.9|12324.7|12309.7|11
1654608910000|2022-06-07 13:35:10|12333.9|12318.9|12335.1|12320.1|12336.5|12321.5|12333.7|12318.7|4
1654608920000|2022-06-07 13:35:20|12334.2|12319.2|12331.1|12316.1|12334.2|12319.2|12331.1|12316.1|1
1654608930000|2022-06-07 13:35:30|12329.2|12314.2|12339|12324|12339.6|12324.6|12329.2|12314.2|20
1654608940000|2022-06-07 13:35:40|12339.1|12324.1|12340.7|12325.7|12340.7|12325.7|12339.1|12324.1|1
1654608950000|2022-06-07 13:35:50|12341.7|12326.7|12342.2|12327.2|12342.3|12327.3|12341.7|12326.7|3
1654608960000|2022-06-07 13:36:00|12342.3|12327.3|12345.7|12330.7|12346.8|12331.8|12342.3|12327.3|12
1654608970000|2022-06-07 13:36:10|12345.6|12330.6|12350.5|12335.5|12354.6|12339.6|12345.6|12330.6|32
1654608980000|2022-06-07 13:36:20|12349|12334|12352.7|12337.7|12352.7|12337.7|12349|12334|5
1654608990000|2022-06-07 13:36:30|12354.5|12339.5|12349.8|12334.8|12355.7|12340.7|12349.7|12334.7|1
1654609000000|2022-06-07 13:36:40|12350|12335|12352.3|12337.3|12352.3|12337.3|12350|12335|0
1654609020000|2022-06-07 13:37:00|12352.7|12337.7|12352.7|12337.7|12352.7|12337.7|12352.7|12337.7|0
1654609030000|2022-06-07 13:37:10|12354.8|12339.8|12354.9|12339.9|12354.9|12339.9|12354.8|12339.8|2
1654609040000|2022-06-07 13:37:20|12355.4|12340.4|12355.4|12340.4|12355.4|12340.4|12355.4|12340.4|0
1654609050000|2022-06-07 13:37:30|12357.9|12342.9|12366.7|12351.7|12366.7|12351.7|12357.8|12342.8|13
1654609060000|2022-06-07 13:37:40|12365.8|12350.8|12374.3|12359.3|12374.3|12359.3|12365.8|12350.8|1
1654609070000|2022-06-07 13:37:50|12375.2|12360.2|12374.3|12359.3|12380.9|12361.2|12374.3|12355.5|60
1654609080000|2022-06-07 13:38:00|12373.2|12358.2|12366.3|12351.3|12373.2|12358.2|12366.2|12351.2|12
1654609090000|2022-06-07 13:38:10|12366.2|12351.2|12366|12351|12366.2|12351.2|12366|12351|0
1654609100000|2022-06-07 13:38:20|12362.2|12347.2|12361.7|12346.7|12362.2|12347.2|12361.5|12346.5|2
1654609110000|2022-06-07 13:38:30|12362.8|12347.8|12363.9|12348.9|12363.9|12348.9|12362.8|12347.8|1
1654609120000|2022-06-07 13:38:40|12365.1|12350.1|12370.3|12355.3|12370.4|12355.4|12365.1|12350.1|5
1654609130000|2022-06-07 13:38:50|12370.4|12355.4|12371.8|12356.8|12371.8|12356.8|12370.4|12355.4|0
1654609140000|2022-06-07 13:39:00|12371.5|12356.5|12370.8|12355.8|12371.9|12356.9|12370.8|12355.8|1
1654609150000|2022-06-07 13:39:10|12364.8|12349.8|12365.3|12350.3|12366.7|12351.7|12364.3|12349.3|2
1654609160000|2022-06-07 13:39:20|12365.5|12350.5|12365.7|12350.7|12365.7|12350.7|12365.5|12350.5|0
1654609180000|2022-06-07 13:39:40|12365.6|12350.6|12365.6|12350.6|12365.6|12350.6|12365.5|12350.5|1
1654609190000|2022-06-07 13:39:50|12365.8|12350.8|12366.6|12351.6|12366.6|12351.6|12365.8|12350.8|0
1654609200000|2022-06-07 13:40:00|12366.5|12351.5|12361.8|12346.8|12367.3|12352.3|12361.4|12346.4|2
1654609210000|2022-06-07 13:40:10|12361|12346|12363.3|12348.3|12364.4|12349.4|12360.9|12345.9|10
1654609220000|2022-06-07 13:40:20|12363.1|12348.1|12363.1|12348.1|12363.1|12348.1|12363.1|12348.1|0
1654609230000|2022-06-07 13:40:30|12362.4|12347.4|12354.4|12339.4|12362.4|12347.4|12352.5|12333.8|5
1654609240000|2022-06-07 13:40:40|12354.3|12339.3|12356.4|12341.4|12357.9|12342.9|12354.3|12339.3|0
1654609250000|2022-06-07 13:40:50|12355.6|12340.6|12354.6|12339.6|12355.6|12340.6|12352.3|12337.3|5
1654609260000|2022-06-07 13:41:00|12355|12340|12354.5|12339.5|12356.8|12341.8|12354|12339|0
1654609270000|2022-06-07 13:41:10|12357.5|12342.5|12356.4|12341.4|12357.5|12342.5|12356.4|12341.4|1
1654609290000|2022-06-07 13:41:30|12360.6|12345.6|12362.5|12347.5|12362.5|12347.5|12359.4|12344.4|2
1654609300000|2022-06-07 13:41:40|12360.7|12345.7|12360.2|12345.2|12362.2|12347.2|12360.2|12345.2|0
1654609310000|2022-06-07 13:41:50|12360.1|12345.1|12359.6|12344.6|12362.2|12347.2|12359.6|12344.6|2
1654609320000|2022-06-07 13:42:00|12359.7|12344.7|12359.7|12344.7|12359.7|12344.7|12359.7|12344.7|0
1654609330000|2022-06-07 13:42:10|12359.4|12344.4|12355.7|12340.7|12359.4|12344.4|12355.7|12340.7|3
1654609340000|2022-06-07 13:42:20|12355.6|12340.6|12354.7|12339.7|12356|12341|12353.6|12338.6|6
1654609350000|2022-06-07 13:42:30|12354.1|12339.1|12351.1|12336.1|12354.9|12339.9|12351|12336|2
1654609360000|2022-06-07 13:42:40|12353.4|12338.4|12348.6|12333.6|12353.4|12338.4|12348.6|12333.6|1
1654609370000|2022-06-07 13:42:50|12348.8|12333.8|12348.7|12333.7|12351.4|12336.4|12348.7|12333.7|0
1654609380000|2022-06-07 13:43:00|12352.1|12337.1|12352|12337|12353.2|12338.2|12352|12337|3
1654609390000|2022-06-07 13:43:10|12351.7|12336.7|12356.7|12341.7|12357.2|12342.2|12351.7|12336.7|4
1654609400000|2022-06-07 13:43:20|12356.2|12341.2|12351.3|12336.3|12356.2|12341.2|12351.3|12336.3|2
1654609410000|2022-06-07 13:43:30|12351.8|12336.8|12354.1|12339.1|12354.1|12339.1|12351.8|12336.8|0
1654609420000|2022-06-07 13:43:40|12357.3|12342.3|12353.3|12338.3|12357.3|12342.3|12353.3|12338.3|2
1654609430000|2022-06-07 13:43:50|12354.3|12339.3|12353.8|12338.8|12356.3|12341.3|12353.8|12338.8|0
1654609440000|2022-06-07 13:44:00|12354.1|12339.1|12356.2|12341.2|12356.2|12341.2|12354.1|12339.1|1
1654609450000|2022-06-07 13:44:10|12356.1|12341.1|12353.8|12338.8|12356.1|12341.1|12353.8|12338.8|1
1654609460000|2022-06-07 13:44:20|12353.7|12338.7|12355.1|12340.1|12355.1|12340.1|12352.8|12337.8|2
1654609470000|2022-06-07 13:44:30|12355.8|12340.8|12357.1|12342.1|12357.1|12342.1|12355.6|12340.6|8
1654609480000|2022-06-07 13:44:40|12356.3|12341.3|12357.1|12342.1|12357.1|12342.1|12356.3|12341.3|1
1654609500000|2022-06-07 13:45:00|12356.7|12341.7|12368.8|12353.8|12369.3|12354.3|12356.7|12341.7|9
1654609510000|2022-06-07 13:45:10|12369.2|12354.2|12371.3|12356.3|12371.4|12356.4|12369.2|12354.2|4
1654609520000|2022-06-07 13:45:20|12371.6|12356.6|12374.1|12359.1|12374.6|12359.6|12371.3|12356.3|4
1654609530000|2022-06-07 13:45:30|12374.8|12359.8|12374.7|12359.7|12374.8|12359.8|12374.7|12359.7|2
1654609540000|2022-06-07 13:45:40|12374.6|12359.6|12375.4|12360.4|12375.4|12360.4|12374.6|12359.6|11
1654609550000|2022-06-07 13:45:50|12376.6|12361.6|12382.9|12367.9|12383.2|12368.2|12376.6|12361.6|18
1654609560000|2022-06-07 13:46:00|12383|12368|12383.1|12368.1|12383.1|12368.1|12383|12368|3
1654609570000|2022-06-07 13:46:10|12382.6|12367.6|12384|12369|12384|12369|12382.6|12367.6|9
1654609580000|2022-06-07 13:46:20|12383.9|12368.9|12383.8|12368.8|12389|12374|12383.8|12368.8|3
1654609590000|2022-06-07 13:46:30|12383.5|12368.5|12383.8|12368.8|12384.3|12369.3|12383.4|12368.4|2
1654609600000|2022-06-07 13:46:40|12382.9|12367.9|12378.8|12363.8|12382.9|12367.9|12378.8|12363.8|3
1654609610000|2022-06-07 13:46:50|12377.9|12362.9|12377.4|12362.4|12378.4|12363.4|12374.8|12359.8|13
1654609620000|2022-06-07 13:47:00|12377.8|12362.8|12369.3|12354.3|12378.5|12363.5|12369.3|12354.3|8
1654609630000|2022-06-07 13:47:10|12370|12355|12370.3|12355.3|12370.3|12355.3|12370|12355|1
1654609640000|2022-06-07 13:47:20|12370.8|12355.8|12371.3|12356.3|12371.3|12356.3|12370.8|12355.8|2
1654609650000|2022-06-07 13:47:30|12371.7|12356.7|12368.4|12353.4|12371.7|12356.7|12368.4|12353.4|4
1654609660000|2022-06-07 13:47:40|12369.9|12354.9|12368|12353|12369.9|12354.9|12368|12353|0
1654609670000|2022-06-07 13:47:50|12368.3|12353.3|12371.3|12356.3|12371.3|12356.3|12368.3|12353.3|4
1654609680000|2022-06-07 13:48:00|12371.9|12356.9|12376.3|12361.3|12376.3|12361.3|12371.9|12356.9|27
1654609690000|2022-06-07 13:48:10|12375.5|12360.5|12377.5|12362.5|12381.8|12362.5|12375.5|12356.8|8
1654609700000|2022-06-07 13:48:20|12381.5|12366.5|12381.5|12366.5|12381.5|12366.5|12381.5|12366.5|0
1654609710000|2022-06-07 13:48:30|12381.1|12366.1|12381.6|12366.6|12381.6|12366.6|12381.1|12366.1|0
1654609720000|2022-06-07 13:48:40|12381.5|12366.5|12382.9|12367.9|12383|12368|12381.5|12366.5|2
1654609730000|2022-06-07 13:48:50|12382.6|12367.6|12380.5|12365.5|12383.6|12368.6|12378.4|12363.4|1
1654609740000|2022-06-07 13:49:00|12380.9|12365.9|12376.8|12361.8|12382.5|12367.5|12376.8|12361.8|1
1654609750000|2022-06-07 13:49:10|12377.5|12362.5|12381.8|12366.8|12382.3|12367.3|12377.5|12362.5|6
1654609760000|2022-06-07 13:49:20|12381.6|12366.6|12381.6|12366.6|12381.6|12366.6|12381.6|12366.6|3
1654609770000|2022-06-07 13:49:30|12380.6|12365.6|12380.6|12365.6|12380.6|12365.6|12380.6|12365.6|14
1654609780000|2022-06-07 13:49:40|||||||||10
1654609790000|2022-06-07 13:49:50|12380.7|12365.7|12381.5|12366.5|12381.5|12366.5|12380.7|12365.7|2
1654609800000|2022-06-07 13:50:00|12382|12367|12377.1|12362.1|12382.6|12367.6|12377.1|12362.1|9
1654609810000|2022-06-07 13:50:10|12376.6|12361.6|12376.6|12361.6|12376.6|12361.6|12376.4|12361.4|3
1654609820000|2022-06-07 13:50:20|12376.5|12361.5|12376.4|12361.4|12376.5|12361.5|12375.4|12360.4|14
1654609830000|2022-06-07 13:50:30|||||||||3
1654609840000|2022-06-07 13:50:40|12376|12361|12373.5|12358.5|12376|12361|12372.9|12357.9|4
1654609850000|2022-06-07 13:50:50|12373|12358|12373.1|12358.1|12373.1|12358.1|12373|12358|6
1654609860000|2022-06-07 13:51:00|12375.4|12360.4|12377.5|12362.5|12377.5|12362.5|12375.4|12360.4|18
1654609870000|2022-06-07 13:51:10|12379.5|12364.5|12382|12367|12382|12367|12378.7|12363.7|4
1654609880000|2022-06-07 13:51:20|12383.7|12368.7|12389.5|12374.5|12389.5|12374.5|12383.2|12368.2|2
1654609890000|2022-06-07 13:51:30|12389.4|12374.4|12389.4|12374.4|12389.4|12374.4|12389.4|12374.4|1
1654609900000|2022-06-07 13:51:40|12389.5|12374.5|12411.5|12396.5|12414.2|12399.2|12389.5|12374.5|15
1654609910000|2022-06-07 13:51:50|12413.5|12398.5|12413.8|12398.8|12413.8|12398.8|12413.3|12398.3|1
1654609920000|2022-06-07 13:52:00|12414.3|12399.3|12406|12391|12414.3|12399.3|12405.2|12390.2|17
1654609930000|2022-06-07 13:52:10|12406.2|12391.2|12412.2|12397.2|12412.2|12397.2|12405.8|12390.8|3
1654609940000|2022-06-07 13:52:20|12410.7|12395.7|12411.6|12396.6|12411.6|12396.6|12410.6|12395.6|1
1654609950000|2022-06-07 13:52:30|12411.7|12396.7|12412.8|12397.8|12412.8|12397.8|12411.5|12396.5|2
1654609960000|2022-06-07 13:52:40|12412.7|12397.7|12409.8|12394.8|12412.7|12397.7|12405.3|12390.3|4
1654609970000|2022-06-07 13:52:50|12409.1|12394.1|12407.1|12392.1|12409.1|12394.1|12407.1|12392.1|14
1654609980000|2022-06-07 13:53:00|12407.6|12392.6|12411.3|12396.3|12411.3|12396.3|12407.6|12392.6|10
1654609990000|2022-06-07 13:53:10|12412.2|12397.2|12408.2|12393.2|12412.7|12397.7|12408.2|12393.2|8
1654610000000|2022-06-07 13:53:20|12406.6|12391.6|12405.9|12390.9|12406.6|12391.6|12402.4|12387.4|9
1654610010000|2022-06-07 13:53:30|12403.7|12388.7|12409.2|12394.2|12409.7|12394.7|12403.7|12388.7|9
1654610020000|2022-06-07 13:53:40|12408.8|12393.8|12411.6|12396.6|12411.6|12396.6|12407.7|12392.7|7
1654610030000|2022-06-07 13:53:50|12411.4|12396.4|12404.1|12389.1|12411.4|12396.4|12404.1|12389.1|4
1654610040000|2022-06-07 13:54:00|12404.6|12389.6|12402.4|12387.4|12404.8|12389.8|12402.4|12387.4|6
1654610050000|2022-06-07 13:54:10|12401.3|12386.3|12400.9|12385.9|12401.3|12386.3|12400.9|12385.9|4
1654610060000|2022-06-07 13:54:20|12401.1|12386.1|12401.1|12386.1|12401.1|12386.1|12401.1|12386.1|4
1654610070000|2022-06-07 13:54:30|12401|12386|12401|12386|12401|12386|12401|12386|6
1654610080000|2022-06-07 13:54:40|12400.9|12385.9|12401|12386|12401|12386|12400.9|12385.9|3
1654610090000|2022-06-07 13:54:50|12401.2|12386.2|12408|12393|12408|12393|12400.8|12385.8|36
1654610100000|2022-06-07 13:55:00|12408.4|12393.4|12409.7|12394.7|12409.8|12394.8|12408.4|12393.4|4
1654610110000|2022-06-07 13:55:10|12408.7|12393.7|12408.5|12393.5|12408.7|12393.7|12408.5|12393.5|1
1654610120000|2022-06-07 13:55:20|12407.7|12392.7|12407.5|12392.5|12409.9|12394.9|12407.5|12392.5|11
1654610130000|2022-06-07 13:55:30|12407.4|12392.4|12406.9|12391.9|12407.4|12392.4|12406.9|12391.9|1
1654610140000|2022-06-07 13:55:40|12406.8|12391.8|12406.4|12391.4|12406.8|12391.8|12406.4|12391.4|0
1654610150000|2022-06-07 13:55:50|12408.7|12393.7|12407.9|12392.9|12408.7|12393.7|12407.8|12392.8|6
1654610160000|2022-06-07 13:56:00|12408.6|12393.6|12405.1|12390.1|12410.1|12395.1|12405.1|12390.1|4
1654610170000|2022-06-07 13:56:10|12405|12390|12405|12390|12406|12391|12403.4|12388.4|4
1654610180000|2022-06-07 13:56:20|12405.4|12390.4|12404.5|12389.5|12405.9|12390.9|12404.4|12389.4|4
1654610190000|2022-06-07 13:56:30|12404.9|12389.9|12403.9|12388.9|12404.9|12389.9|12403.9|12388.9|0
1654610200000|2022-06-07 13:56:40|||||||||12
1654610210000|2022-06-07 13:56:50|12400.4|12385.4|12411.4|12396.4|12411.4|12396.4|12400.4|12385.4|4
1654610220000|2022-06-07 13:57:00|12411.8|12396.8|12412.9|12397.9|12412.9|12397.9|12409.9|12394.9|29
1654610230000|2022-06-07 13:57:10|12414.5|12399.5|12416.5|12401.5|12416.5|12401.5|12414.5|12399.5|9
1654610240000|2022-06-07 13:57:20|12416.6|12401.6|12416.2|12401.2|12422|12407|12416.2|12401.2|22
1654610250000|2022-06-07 13:57:30|12417.5|12402.5|12415.2|12400.2|12418.5|12403.5|12414.9|12399.9|11
1654610260000|2022-06-07 13:57:40|12415.1|12400.1|12417.2|12402.2|12417.2|12402.2|12414.7|12399.7|28
1654610270000|2022-06-07 13:57:50|12416.7|12401.7|12414.9|12399.9|12417.7|12402.7|12414.9|12399.9|76
1654610280000|2022-06-07 13:58:00|12415.2|12400.2|12415.2|12400.2|12415.2|12400.2|12415.2|12400.2|19
1654610290000|2022-06-07 13:58:10|12415.7|12400.7|12416.9|12401.9|12416.9|12401.9|12415.7|12400.7|52
1654610300000|2022-06-07 13:58:20|12417|12402|12412.9|12397.9|12417|12402|12410.9|12395.9|4
1654610310000|2022-06-07 13:58:30|12413.9|12398.9|12413.5|12398.5|12415.9|12400.9|12413.5|12398.5|0
1654610320000|2022-06-07 13:58:40|12412.5|12397.5|12414.8|12399.8|12415|12400|12412.5|12397.5|5
1654610330000|2022-06-07 13:58:50|12414.7|12399.7|12415|12400|12415.1|12400.1|12414.7|12399.7|11
1654610340000|2022-06-07 13:59:00|12414.8|12399.8|12415.1|12400.1|12415.3|12400.3|12414.8|12399.8|3
1654610350000|2022-06-07 13:59:10|12412.3|12397.3|12412.3|12397.3|12412.3|12397.3|12412.3|12397.3|1
1654610360000|2022-06-07 13:59:20|12412.1|12397.1|12412.1|12397.1|12412.1|12397.1|12412.1|12397.1|2
1654610370000|2022-06-07 13:59:30|12412|12397|12412.1|12397.1|12412.3|12397.3|12412|12397|5
1654610380000|2022-06-07 13:59:40|12412.8|12397.8|12412.8|12397.8|12412.8|12397.8|12412.8|12397.8|0
1654610390000|2022-06-07 13:59:50|12413.6|12398.6|12414.1|12399.1|12414.1|12399.1|12413.6|12398.6|2
1654610400000|2022-06-07 14:00:00|12415.2|12400.2|12412.8|12397.8|12415.2|12400.2|12412.8|12397.8|7
1654610410000|2022-06-07 14:00:10|12412.6|12397.6|12411.6|12396.6|12412.6|12397.6|12411.6|12396.6|2
1654610420000|2022-06-07 14:00:20|12409.3|12394.3|12404.2|12389.2|12409.3|12394.3|12403.2|12388.2|5
1654610430000|2022-06-07 14:00:30|12404.6|12389.6|12403.1|12388.1|12404.6|12389.6|12403.1|12388.1|5
1654610440000|2022-06-07 14:00:40|12403.2|12388.2|12403.6|12388.6|12403.6|12388.6|12403.2|12388.2|4
1654610450000|2022-06-07 14:00:50|12403.2|12388.2|12403.2|12388.2|12404.8|12389.8|12402.8|12387.8|14
1654610460000|2022-06-07 14:01:00|12405.4|12390.4|12402.3|12387.3|12405.4|12390.4|12401.8|12386.8|5
1654610470000|2022-06-07 14:01:10|12402.7|12387.7|12402.7|12387.7|12402.7|12387.7|12401.8|12386.8|1
1654610480000|2022-06-07 14:01:20|12399.2|12384.2|12398.7|12383.7|12399.2|12384.2|12398.7|12383.7|3
1654610490000|2022-06-07 14:01:30|12394.6|12379.6|12394.6|12379.6|12394.6|12379.6|12394.6|12379.6|1
1654610500000|2022-06-07 14:01:40|12394.8|12379.8|12395.3|12380.3|12395.3|12380.3|12394.8|12379.8|1
1654610520000|2022-06-07 14:02:00|12396.5|12381.5|12395.4|12380.4|12396.5|12381.5|12395.2|12380.2|2
1654610530000|2022-06-07 14:02:10|12396.2|12381.2|12395.4|12380.4|12396.7|12381.7|12395.4|12380.4|7
1654610540000|2022-06-07 14:02:20|12397|12382|12397|12382|12397|12382|12396.3|12381.3|1
1654610550000|2022-06-07 14:02:30|12396.8|12381.8|12393.4|12378.4|12396.8|12381.8|12393.4|12378.4|4
1654610560000|2022-06-07 14:02:40|12392.5|12377.5|12394.8|12379.8|12395.1|12380.1|12392.5|12377.5|10
1654610570000|2022-06-07 14:02:50|12394.6|12379.6|12395.3|12380.3|12396.4|12381.4|12393.5|12378.5|6
1654610580000|2022-06-07 14:03:00|12395.1|12380.1|12391.9|12376.9|12395.1|12380.1|12391.9|12376.9|10
1654610590000|2022-06-07 14:03:10|12392.1|12377.1|12387.4|12372.4|12392.4|12377.4|12384.8|12369.8|2
1654610600000|2022-06-07 14:03:20|12386.9|12371.9|12386.5|12371.5|12386.9|12371.9|12385.9|12370.9|2
1654610610000|2022-06-07 14:03:30|12385.5|12370.5|12384.3|12369.3|12388|12373|12384.3|12369.3|4
1654610620000|2022-06-07 14:03:40|12384.5|12369.5|12386.6|12371.6|12386.6|12371.6|12383.4|12368.4|1
1654610630000|2022-06-07 14:03:50|12387|12372|12387|12372|12388.1|12373.1|12387|12372|1
1654610640000|2022-06-07 14:04:00|12387.3|12372.3|12387.9|12372.9|12388.9|12373.9|12386.5|12371.5|2
1654610650000|2022-06-07 14:04:10|12389.5|12374.5|12391.5|12376.5|12394.8|12379.8|12389.5|12374.5|12
1654610660000|2022-06-07 14:04:20|12388|12373|12390.7|12375.7|12391.5|12376.5|12388|12373|2
1654610670000|2022-06-07 14:04:30|12390.6|12375.6|12390.6|12375.6|12390.6|12375.6|12390.2|12375.2|29
1654610680000|2022-06-07 14:04:40|12392|12377|12392.2|12377.2|12392.2|12377.2|12391.4|12376.4|7
1654610690000|2022-06-07 14:04:50|12391.7|12376.7|12384.9|12369.9|12391.7|12376.7|12383|12368|3
1654610700000|2022-06-07 14:05:00|12384.6|12369.6|12387.8|12372.8|12392.1|12377.1|12383.5|12368.5|24
1654610710000|2022-06-07 14:05:10|12389.1|12374.1|12385.1|12370.1|12390.2|12375.2|12385.1|12370.1|33
1654610720000|2022-06-07 14:05:20|12385.8|12370.8|12385.1|12370.1|12385.8|12370.8|12383.5|12368.5|5
1654610730000|2022-06-07 14:05:30|12386.2|12371.2|12384|12369|12387.3|12372.3|12383.7|12368.7|17
1654610740000|2022-06-07 14:05:40|12383.6|12368.6|12387.3|12372.3|12387.3|12372.3|12382.8|12367.8|17
1654610750000|2022-06-07 14:05:50|12387.2|12372.2|12387|12372|12387.2|12372.2|12386.6|12371.6|6
1654610760000|2022-06-07 14:06:00|12386.6|12371.6|12384.6|12369.6|12386.6|12371.6|12384.6|12369.6|8
1654610770000|2022-06-07 14:06:10|12384.2|12369.2|12386.3|12371.3|12386.3|12371.3|12383.8|12368.8|5
1654610780000|2022-06-07 14:06:20|12387.2|12372.2|12386.7|12371.7|12387.2|12372.2|12386.3|12371.3|3
1654610790000|2022-06-07 14:06:30|12386.2|12371.2|12383.7|12368.7|12386.2|12371.2|12383.7|12368.7|10
1654610800000|2022-06-07 14:06:40|12385.2|12370.2|12379.2|12364.2|12385.4|12370.4|12379.2|12364.2|6
1654610810000|2022-06-07 14:06:50|12379.9|12364.9|12381.6|12366.6|12385.8|12370.8|12379.9|12364.9|3
1654610820000|2022-06-07 14:07:00|12381.7|12366.7|12378.1|12363.1|12384.2|12369.2|12378.1|12363.1|2
1654610830000|2022-06-07 14:07:10|12380.3|12365.3|12375.6|12360.6|12380.3|12365.3|12375.4|12360.4|1
1654610840000|2022-06-07 14:07:20|12375.8|12360.8|12379.7|12364.7|12379.7|12364.7|12375.8|12360.8|5
1654610850000|2022-06-07 14:07:30|12380.1|12365.1|12380.1|12365.1|12380.1|12365.1|12380.1|12365.1|2
1654610860000|2022-06-07 14:07:40|12380.2|12365.2|12381.7|12366.7|12382.7|12367.7|12380.2|12365.2|3
1654610870000|2022-06-07 14:07:50|12381.8|12366.8|12382|12367|12383.1|12368.1|12381.8|12366.8|4
1654610880000|2022-06-07 14:08:00|12382.2|12367.2|12383.2|12368.2|12385|12370|12382.2|12367.2|6
1654610890000|2022-06-07 14:08:10|12383.9|12368.9|12384.9|12369.9|12384.9|12369.9|12383.9|12368.9|1
1654610900000|2022-06-07 14:08:20|12385.3|12370.3|12385.3|12370.3|12385.3|12370.3|12385.3|12370.3|1
1654610920000|2022-06-07 14:08:40|12377.7|12362.7|12378.5|12363.5|12381.8|12366.8|12377.7|12362.7|20
1654610930000|2022-06-07 14:08:50|12379|12364|12379|12364|12379|12364|12379|12364|5
1654610940000|2022-06-07 14:09:00|12378.9|12363.9|12375.9|12360.9|12378.9|12363.9|12373.7|12358.7|23
1654610950000|2022-06-07 14:09:10|12375.5|12360.5|12371.9|12356.9|12375.5|12360.5|12371.9|12356.9|4
1654610960000|2022-06-07 14:09:20|12372.8|12357.8|12375.5|12360.5|12375.5|12360.5|12372.5|12357.5|21
1654610970000|2022-06-07 14:09:30|12380.8|12365.8|12380.7|12365.7|12380.8|12365.8|12380.7|12365.7|1
1654610980000|2022-06-07 14:09:40|12380.6|12365.6|12383.4|12368.4|12383.4|12368.4|12380.6|12365.6|5
1654610990000|2022-06-07 14:09:50|12389.5|12374.5|12386.4|12371.4|12389.5|12374.5|12386.4|12371.4|2
1654611000000|2022-06-07 14:10:00|12386|12371|12379.1|12364.1|12386.9|12371.9|12379|12364|13
1654611010000|2022-06-07 14:10:10|12379.4|12364.4|12378.1|12363.1|12379.4|12364.4|12378.1|12363.1|2
1654611020000|2022-06-07 14:10:20|||||||||1
1654611030000|2022-06-07 14:10:30|12378.4|12363.4|12379.6|12364.6|12379.6|12364.6|12378.4|12363.4|25
1654611040000|2022-06-07 14:10:40|12380|12365|12380|12365|12380|12365|12380|12365|1
1654611050000|2022-06-07 14:10:50|12374.8|12359.8|12374.5|12359.5|12374.8|12359.8|12373|12358|37
1654611060000|2022-06-07 14:11:00|12374.4|12359.4|12374.9|12359.9|12376.1|12361.1|12374.3|12359.3|23
1654611070000|2022-06-07 14:11:10|12379.2|12364.2|12373.6|12358.6|12379.2|12364.2|12373.6|12358.6|11
1654611080000|2022-06-07 14:11:20|12377.1|12362.1|12374.6|12359.6|12379|12364|12374.6|12359.6|8
1654611090000|2022-06-07 14:11:30|12374.7|12359.7|12375.4|12360.4|12375.4|12360.4|12374.7|12359.7|0
1654611100000|2022-06-07 14:11:40|12375.2|12360.2|12369.6|12354.6|12375.2|12360.2|12367.7|12352.7|4
1654611110000|2022-06-07 14:11:50|12367.1|12352.1|12363.9|12348.9|12367.1|12352.1|12363.9|12348.9|5
1654611120000|2022-06-07 14:12:00|12363.7|12348.7|12362.6|12347.6|12364.1|12349.1|12362.6|12347.6|4
1654611130000|2022-06-07 14:12:10|12362.1|12347.1|12358.1|12343.1|12362.1|12347.1|12358.1|12343.1|38
1654611140000|2022-06-07 14:12:20|12359.2|12344.2|12358.6|12343.6|12361.8|12346.8|12358.6|12343.6|8
1654611150000|2022-06-07 14:12:30|12358.5|12343.5|12358.8|12343.8|12358.8|12343.8|12358.5|12343.5|2
1654611160000|2022-06-07 14:12:40|12358.5|12343.5|12358.5|12343.5|12358.5|12343.5|12358.5|12343.5|0
1654611170000|2022-06-07 14:12:50|12358.3|12343.3|12353.6|12338.6|12358.3|12343.3|12353.6|12338.6|4
1654611180000|2022-06-07 14:13:00|12364.7|12349.7|12358.8|12343.8|12364.7|12349.7|12358.2|12343.2|11
1654611190000|2022-06-07 14:13:10|12356.2|12341.2|12358.2|12343.2|12358.3|12343.3|12355.5|12340.5|1
1654611200000|2022-06-07 14:13:20|12358|12343|12358|12343|12358|12343|12358|12343|2
1654611210000|2022-06-07 14:13:30|12357.5|12342.5|12356.8|12341.8|12357.5|12342.5|12356.8|12341.8|1
1654611220000|2022-06-07 14:13:40|12357|12342|12356.8|12341.8|12357.3|12342.3|12356.8|12341.8|3
1654611230000|2022-06-07 14:13:50|12357.4|12342.4|12357.9|12342.9|12357.9|12342.9|12357.4|12342.4|9
1654611240000|2022-06-07 14:14:00|12357.8|12342.8|12360.1|12345.1|12360.1|12345.1|12357.8|12342.8|0
1654611250000|2022-06-07 14:14:10|12359.9|12344.9|12361.6|12346.6|12361.7|12346.7|12358.1|12343.1|4
1654611260000|2022-06-07 14:14:20|12360.7|12345.7|12361.1|12346.1|12361.1|12346.1|12360.4|12345.4|0
1654611270000|2022-06-07 14:14:30|12361.4|12346.4|12361.4|12346.4|12361.4|12346.4|12361.4|12346.4|1
1654611280000|2022-06-07 14:14:40|12361.3|12346.3|12361.4|12346.4|12361.4|12346.4|12361.3|12346.3|1
1654611290000|2022-06-07 14:14:50|12359.3|12344.3|12359.3|12344.3|12359.3|12344.3|12359.3|12344.3|2
1654611300000|2022-06-07 14:15:00|12358.9|12343.9|12358.9|12343.9|12358.9|12343.9|12358.9|12343.9|2
1654611310000|2022-06-07 14:15:10|||||||||1
1654611320000|2022-06-07 14:15:20|12362.1|12347.1|12361.4|12346.4|12362.7|12347.7|12360.8|12345.8|8
1654611330000|2022-06-07 14:15:30|||||||||1
1654611340000|2022-06-07 14:15:40|||||||||2
1654611350000|2022-06-07 14:15:50|12361.3|12346.3|12361.3|12346.3|12361.4|12346.4|12361.3|12346.3|4
1654611360000|2022-06-07 14:16:00|12361.2|12346.2|12360.9|12345.9|12361.2|12346.2|12360.9|12345.9|6
1654611370000|2022-06-07 14:16:10|12357.5|12342.5|12358.2|12343.2|12359.8|12344.8|12357.5|12342.5|14
1654611380000|2022-06-07 14:16:20|12358.3|12343.3|12359.9|12344.9|12360.2|12345.2|12358.3|12343.3|6
1654611390000|2022-06-07 14:16:30|12359.7|12344.7|12358.5|12343.5|12359.7|12344.7|12358.5|12343.5|1
1654611400000|2022-06-07 14:16:40|12358.7|12343.7|12358.5|12343.5|12358.7|12343.7|12358.5|12343.5|9
1654611410000|2022-06-07 14:16:50|12358|12343|12357.5|12342.5|12358|12343|12357.5|12342.5|13
1654611420000|2022-06-07 14:17:00|12358.6|12343.6|12359.9|12344.9|12361.9|12346.9|12357.9|12342.9|5
1654611430000|2022-06-07 14:17:10|12359.5|12344.5|12360.5|12345.5|12360.6|12345.6|12359|12344|13
1654611440000|2022-06-07 14:17:20|12360.4|12345.4|12360.4|12345.4|12360.4|12345.4|12360.4|12345.4|1
1654611460000|2022-06-07 14:17:40|12360.1|12345.1|12360.9|12345.9|12360.9|12345.9|12359|12344|2
1654611470000|2022-06-07 14:17:50|12361.9|12346.9|12361.9|12346.9|12361.9|12346.9|12361.9|12346.9|0
1654611480000|2022-06-07 14:18:00|12362.4|12347.4|12363|12348|12363|12348|12362.2|12347.2|18
1654611490000|2022-06-07 14:18:10|12363.5|12348.5|12364.2|12349.2|12364.2|12349.2|12363.5|12348.5|1
1654611500000|2022-06-07 14:18:20|12364.6|12349.6|12360.6|12345.6|12364.6|12349.6|12360.6|12345.6|3
1654611510000|2022-06-07 14:18:30|12359.9|12344.9|12359.9|12344.9|12359.9|12344.9|12359.9|12344.9|0
1654611520000|2022-06-07 14:18:40|12362|12347|12362.7|12347.7|12362.7|12347.7|12362|12347|1
1654611530000|2022-06-07 14:18:50|12360.2|12345.2|12358|12343|12360.2|12345.2|12358|12343|1
1654611540000|2022-06-07 14:19:00|12357.6|12342.6|12355|12340|12357.6|12342.6|12355|12340|2
1654611550000|2022-06-07 14:19:10|12354.6|12339.6|12354.6|12339.6|12354.6|12339.6|12354.6|12339.6|1
1654611560000|2022-06-07 14:19:20|12354.2|12339.2|12354.2|12339.2|12354.2|12339.2|12354.2|12339.2|7
1654611570000|2022-06-07 14:19:30|12353.8|12338.8|12355.1|12340.1|12355.1|12340.1|12353.4|12338.4|2
1654611580000|2022-06-07 14:19:40|12355|12340|12355.3|12340.3|12355.3|12340.3|12355|12340|3
1654611590000|2022-06-07 14:19:50|12357.2|12342.2|12357.3|12342.3|12357.3|12342.3|12357.2|12342.2|1
1654611600000|2022-06-07 14:20:00|12357.5|12342.5|12357.5|12342.5|12357.5|12342.5|12357.5|12342.5|4
1654611610000|2022-06-07 14:20:10|12357.3|12342.3|12357.3|12342.3|12357.3|12342.3|12357.3|12342.3|1
1654611620000|2022-06-07 14:20:20|12357.1|12342.1|12356.2|12341.2|12357.1|12342.1|12356.2|12341.2|11
1654611630000|2022-06-07 14:20:30|12356.1|12341.1|12356.1|12341.1|12356.1|12341.1|12356.1|12341.1|4
1654611640000|2022-06-07 14:20:40|12356|12341|12361.6|12346.6|12361.6|12346.6|12356|12341|4
1654611650000|2022-06-07 14:20:50|12361.2|12346.2|12367.5|12352.5|12367.5|12352.5|12361.2|12346.2|2
1654611660000|2022-06-07 14:21:00|12367.3|12352.3|12369.3|12354.3|12369.3|12354.3|12367.1|12352.1|2
1654611670000|2022-06-07 14:21:10|12369.1|12354.1|12369.6|12354.6|12369.7|12354.7|12369.1|12354.1|2
1654611680000|2022-06-07 14:21:20|12369.5|12354.5|12369.5|12354.5|12369.5|12354.5|12369.5|12354.5|1
1654611690000|2022-06-07 14:21:30|12370.2|12355.2|12372.4|12357.4|12373.5|12358.5|12370.2|12355.2|1
1654611700000|2022-06-07 14:21:40|12375.8|12360.8|12373.7|12358.7|12377.8|12362.8|12373.6|12358.6|3
1654611710000|2022-06-07 14:21:50|12373.6|12358.6|12375.9|12360.9|12376.2|12361.2|12373.6|12358.6|0
1654611720000|2022-06-07 14:22:00|||||||||1
1654611730000|2022-06-07 14:22:10|12375.8|12360.8|12373.8|12358.8|12375.9|12360.9|12373.8|12358.8|2
1654611740000|2022-06-07 14:22:20|12373.4|12358.4|12372.2|12357.2|12373.4|12358.4|12372.2|12357.2|8
1654611750000|2022-06-07 14:22:30|12372.9|12357.9|12374.8|12359.8|12374.8|12359.8|12372.9|12357.9|1
1654611760000|2022-06-07 14:22:40|12374.4|12359.4|12377.5|12362.5|12377.5|12362.5|12374.4|12359.4|5
1654611770000|2022-06-07 14:22:50|12377|12362|12376.5|12361.5|12377|12362|12376.5|12361.5|1
1654611780000|2022-06-07 14:23:00|12376.4|12361.4|12374.5|12359.5|12376.4|12361.4|12374.5|12359.5|1
1654611790000|2022-06-07 14:23:10|12374.9|12359.9|12374.9|12359.9|12374.9|12359.9|12374.9|12359.9|5
1654611800000|2022-06-07 14:23:20|||||||||7
1654611810000|2022-06-07 14:23:30|12378.2|12363.2|12378.2|12363.2|12378.2|12363.2|12378.2|12363.2|3
1654611820000|2022-06-07 14:23:40|12378|12363|12378.5|12363.5|12381|12366|12378|12363|2
1654611830000|2022-06-07 14:23:50|12379|12364|12379|12364|12379|12364|12379|12364|2
1654611840000|2022-06-07 14:24:00|12377.9|12362.9|12377.9|12362.9|12377.9|12362.9|12377.9|12362.9|3
1654611860000|2022-06-07 14:24:20|12377.8|12362.8|12376|12361|12377.8|12362.8|12376|12361|2
1654611870000|2022-06-07 14:24:30|12375.3|12360.3|12375.4|12360.4|12375.4|12360.4|12375.3|12360.3|21
1654611880000|2022-06-07 14:24:40|12374.9|12359.9|12376.4|12361.4|12376.4|12361.4|12373.8|12358.8|1
1654611890000|2022-06-07 14:24:50|||||||||1
1654611900000|2022-06-07 14:25:00|12380.5|12365.5|12378.4|12363.4|12380.5|12365.5|12378.4|12363.4|4
1654611910000|2022-06-07 14:25:10|12378.6|12363.6|12377.1|12362.1|12379.1|12364.1|12377.1|12362.1|2
1654611920000|2022-06-07 14:25:20|12376.6|12361.6|12372.6|12357.6|12376.6|12361.6|12372.6|12357.6|3
1654611940000|2022-06-07 14:25:40|12372.7|12357.7|12373.6|12358.6|12374|12359|12372.7|12357.7|3
1654611950000|2022-06-07 14:25:50|12373.7|12358.7|12374.1|12359.1|12374.1|12359.1|12373.7|12358.7|1
1654611960000|2022-06-07 14:26:00|12374.2|12359.2|12374.2|12359.2|12374.2|12359.2|12374.2|12359.2|2
1654611970000|2022-06-07 14:26:10|12373.6|12358.6|12374.4|12359.4|12374.4|12359.4|12373.6|12358.6|2
1654611980000|2022-06-07 14:26:20|12374.2|12359.2|12374.6|12359.6|12374.6|12359.6|12374.2|12359.2|3
1654611990000|2022-06-07 14:26:30|12376|12361|12375.1|12360.1|12376|12361|12375.1|12360.1|3
1654612000000|2022-06-07 14:26:40|12375.5|12360.5|12376.5|12361.5|12376.5|12361.5|12375.5|12360.5|13
1654612010000|2022-06-07 14:26:50|12377.5|12362.5|12377.5|12362.5|12378.5|12363.5|12377.5|12362.5|3
1654612020000|2022-06-07 14:27:00|12377.1|12362.1|12378|12363|12378.7|12363.7|12377.1|12362.1|6
1654612030000|2022-06-07 14:27:10|12377.8|12362.8|12377.8|12362.8|12377.8|12362.8|12377.8|12362.8|0
1654612040000|2022-06-07 14:27:20|12377.3|12362.3|12377.2|12362.2|12378.6|12363.6|12377.2|12362.2|3
1654612050000|2022-06-07 14:27:30|12377.3|12362.3|12379.6|12364.6|12379.6|12364.6|12377.3|12362.3|3
1654612060000|2022-06-07 14:27:40|12379.7|12364.7|12379.7|12364.7|12379.7|12364.7|12379.7|12364.7|1
1654612070000|2022-06-07 14:27:50|12380.1|12365.1|12379.9|12364.9|12382.8|12367.8|12379.1|12364.1|5
1654612080000|2022-06-07 14:28:00|12381.4|12366.4|12378.4|12363.4|12382.9|12367.9|12377.9|12362.9|8
1654612090000|2022-06-07 14:28:10|12375.6|12360.6|12374.6|12359.6|12375.6|12360.6|12372.4|12357.4|27
1654612100000|2022-06-07 14:28:20|12374.1|12359.1|12377.8|12362.8|12377.8|12362.8|12371.6|12356.6|0
1654612110000|2022-06-07 14:28:30|12380.9|12365.9|12380.9|12365.9|12380.9|12365.9|12380.9|12365.9|1
1654612120000|2022-06-07 14:28:40|12379.8|12364.8|12378.8|12363.8|12379.8|12364.8|12378.8|12363.8|4
1654612130000|2022-06-07 14:28:50|||||||||1
1654612140000|2022-06-07 14:29:00|12380|12365|12380.6|12365.6|12382.3|12367.3|12379.2|12364.2|2
1654612150000|2022-06-07 14:29:10|12379.6|12364.6|12379.5|12364.5|12379.6|12364.6|12379.5|12364.5|2
1654612160000|2022-06-07 14:29:20|12379.4|12364.4|12381|12366|12384.2|12369.2|12379.4|12364.4|8
1654612170000|2022-06-07 14:29:30|12382.2|12367.2|12383.9|12368.9|12383.9|12368.9|12382.2|12367.2|1
1654612180000|2022-06-07 14:29:40|12384.5|12369.5|12383.8|12368.8|12384.5|12369.5|12381.4|12366.4|8
1654612190000|2022-06-07 14:29:50|12382.9|12367.9|12380|12365|12382.9|12367.9|12378.7|12363.7|13
1654612200000|2022-06-07 14:30:00|12381.2|12366.2|12377|12362|12386|12371|12377|12362|21
1654612210000|2022-06-07 14:30:10|12379.3|12364.3|12368.7|12353.7|12379.3|12364.3|12368.7|12353.7|14
1654612220000|2022-06-07 14:30:20|12367.9|12352.9|12360.8|12345.8|12367.9|12352.9|12360.8|12345.8|15
1654612230000|2022-06-07 14:30:30|12360.7|12345.7|12360.7|12345.7|12360.7|12345.7|12360.7|12345.7|2
1654612240000|2022-06-07 14:30:40|12360.6|12345.6|12360.6|12345.6|12360.6|12345.6|12360.6|12345.6|32
1654612250000|2022-06-07 14:30:50|12360.9|12345.9|12364.6|12349.6|12365.5|12350.5|12360.9|12345.9|5
1654612260000|2022-06-07 14:31:00|12364.3|12349.3|12362.1|12347.1|12364.3|12349.3|12362.1|12347.1|0
1654612270000|2022-06-07 14:31:10|12362|12347|12366.5|12351.5|12366.5|12351.5|12361.3|12346.3|13
1654612280000|2022-06-07 14:31:20|12365.5|12350.5|12365.5|12350.5|12365.5|12350.5|12365.5|12350.5|0
1654612290000|2022-06-07 14:31:30|12365.8|12350.8|12366.3|12351.3|12366.8|12351.8|12365.8|12350.8|10
1654612300000|2022-06-07 14:31:40|12365.8|12350.8|12363|12348|12365.8|12350.8|12362.8|12347.8|1
1654612310000|2022-06-07 14:31:50|12373.9|12358.9|12369.4|12354.4|12373.9|12358.9|12369.4|12354.4|2
1654612320000|2022-06-07 14:32:00|12369.8|12354.8|12370.1|12355.1|12370.3|12355.3|12369.8|12354.8|2
1654612330000|2022-06-07 14:32:10|12370.5|12355.5|12371.6|12356.6|12371.6|12356.6|12370.5|12355.5|1
1654612340000|2022-06-07 14:32:20|12371.5|12356.5|12371.8|12356.8|12371.8|12356.8|12371.5|12356.5|12
1654612350000|2022-06-07 14:32:30|12375.5|12360.5|12379.6|12364.6|12379.6|12364.6|12375.5|12360.5|3
1654612360000|2022-06-07 14:32:40|12376.5|12361.5|12376.4|12361.4|12376.5|12361.5|12376.4|12361.4|14
1654612370000|2022-06-07 14:32:50|12376.2|12361.2|12376.1|12361.1|12376.7|12361.7|12374.5|12359.5|4
1654612380000|2022-06-07 14:33:00|12376.2|12361.2|12375.6|12360.6|12376.2|12361.2|12375.6|12360.6|1
1654612390000|2022-06-07 14:33:10|12375.2|12360.2|12376.1|12361.1|12379.5|12364.5|12375.2|12360.2|4
1654612400000|2022-06-07 14:33:20|12378.6|12363.6|12379.6|12364.6|12379.6|12364.6|12378.6|12363.6|2
1654612410000|2022-06-07 14:33:30|||||||||5
1654612420000|2022-06-07 14:33:40|12382.9|12367.9|12383.1|12368.1|12383.5|12368.5|12382.1|12367.1|2
1654612430000|2022-06-07 14:33:50|||||||||1
1654612440000|2022-06-07 14:34:00|12382.7|12367.7|12382.1|12367.1|12383.7|12368.7|12379.6|12364.6|12
1654612450000|2022-06-07 14:34:10|||||||||1
1654612460000|2022-06-07 14:34:20|12384.7|12369.7|12384.3|12369.3|12385.7|12370.7|12384|12369|9
1654612480000|2022-06-07 14:34:40|12384.6|12369.6|12383.1|12368.1|12385|12370|12382.7|12367.7|18
1654612490000|2022-06-07 14:34:50|12386.7|12371.7|12391.5|12376.5|12391.5|12376.5|12386.2|12371.2|4
1654612500000|2022-06-07 14:35:00|12391.8|12376.8|12389|12374|12392.7|12377.7|12389|12374|2
1654612510000|2022-06-07 14:35:10|12389.2|12374.2|12391|12376|12391|12376|12389|12374|3
1654612520000|2022-06-07 14:35:20|12395|12380|12395|12380|12395|12380|12395|12380|1
1654612530000|2022-06-07 14:35:30|12394.7|12379.7|12399.6|12384.6|12400.1|12385.1|12394.7|12379.7|8
1654612540000|2022-06-07 14:35:40|12400|12385|12400.2|12385.2|12400.2|12385.2|12400|12385|5
1654612550000|2022-06-07 14:35:50|12396.6|12381.6|12399.3|12384.3|12399.3|12384.3|12396.6|12381.6|7
1654612560000|2022-06-07 14:36:00|12399.2|12384.2|12399.2|12384.2|12399.2|12384.2|12399.2|12384.2|2
1654612570000|2022-06-07 14:36:10|12399.3|12384.3|12400.3|12385.3|12400.4|12385.4|12399.2|12384.2|27
1654612580000|2022-06-07 14:36:20|12400.7|12385.7|12398.8|12383.8|12400.7|12385.7|12398.8|12383.8|10
1654612590000|2022-06-07 14:36:30|12399.6|12384.6|12403.1|12388.1|12403.1|12388.1|12399.6|12384.6|2
1654612600000|2022-06-07 14:36:40|12403.4|12388.4|12405.4|12390.4|12405.4|12390.4|12403.4|12388.4|5
1654612610000|2022-06-07 14:36:50|12405.3|12390.3|12404.9|12389.9|12405.3|12390.3|12404.9|12389.9|6
1654612620000|2022-06-07 14:37:00|12405.4|12390.4|12408.2|12393.2|12409.6|12394.6|12405.4|12390.4|9
1654612630000|2022-06-07 14:37:10|12408.1|12393.1|12409.2|12394.2|12410.4|12395.4|12405.9|12390.9|5
1654612640000|2022-06-07 14:37:20|12408.7|12393.7|12408.5|12393.5|12408.7|12393.7|12408.5|12393.5|1
1654612650000|2022-06-07 14:37:30|12408.7|12393.7|12408.4|12393.4|12408.7|12393.7|12408.3|12393.3|11
1654612660000|2022-06-07 14:37:40|12409.8|12394.8|12406.8|12391.8|12410.8|12395.8|12406.8|12391.8|28
1654612670000|2022-06-07 14:37:50|12407.8|12392.8|12407.8|12392.8|12407.8|12392.8|12407.8|12392.8|0
1654612680000|2022-06-07 14:38:00|12408.2|12393.2|12407.7|12392.7|12408.2|12393.2|12407.7|12392.7|0
1654612690000|2022-06-07 14:38:10|12408.2|12393.2|12408.2|12393.2|12408.2|12393.2|12408.2|12393.2|3
1654612700000|2022-06-07 14:38:20|12403.4|12388.4|12397.7|12382.7|12403.4|12388.4|12397.7|12382.7|27
1654612710000|2022-06-07 14:38:30|12397.5|12382.5|12394.8|12379.8|12397.5|12382.5|12394.8|12379.8|1
1654612720000|2022-06-07 14:38:40|12395.1|12380.1|12395.3|12380.3|12395.3|12380.3|12395.1|12380.1|1
1654612730000|2022-06-07 14:38:50|12395.8|12380.8|12398.9|12383.9|12401.3|12386.3|12395.8|12380.8|4
1654612740000|2022-06-07 14:39:00|12399.3|12384.3|12401.3|12386.3|12401.3|12386.3|12399.3|12384.3|4
1654612750000|2022-06-07 14:39:10|||||||||1
1654612760000|2022-06-07 14:39:20|||||||||5
1654612770000|2022-06-07 14:39:30|12402.1|12387.1|12400.6|12385.6|12402.1|12387.1|12400.6|12385.6|3
1654612790000|2022-06-07 14:39:50|||||||||1
1654612800000|2022-06-07 14:40:00|12397.7|12382.7|12396.1|12381.1|12397.7|12382.7|12396.1|12381.1|5
1654612810000|2022-06-07 14:40:10|12396|12381|12398.2|12383.2|12398.2|12383.2|12393.7|12378.7|2
1654612820000|2022-06-07 14:40:20|12397.9|12382.9|12396.2|12381.2|12397.9|12382.9|12396.2|12381.2|19
1654612830000|2022-06-07 14:40:30|12397.2|12382.2|12396.9|12381.9|12397.2|12382.2|12396.9|12381.9|6
1654612840000|2022-06-07 14:40:40|12397.2|12382.2|12397.2|12382.2|12397.2|12382.2|12397.2|12382.2|0
1654612850000|2022-06-07 14:40:50|||||||||1
1654612860000|2022-06-07 14:41:00|12396.9|12381.9|12396.9|12381.9|12397.2|12382.2|12396.9|12381.9|23
1654612870000|2022-06-07 14:41:10|12397.3|12382.3|12398.2|12383.2|12398.2|12383.2|12397.3|12382.3|0
1654612880000|2022-06-07 14:41:20|12398.7|12383.7|12395.8|12380.8|12398.7|12383.7|12395.8|12380.8|2
1654612890000|2022-06-07 14:41:30|12396.2|12381.2|12396.2|12381.2|12396.2|12381.2|12396.2|12381.2|13
1654612900000|2022-06-07 14:41:40|12399.2|12384.2|12398.7|12383.7|12400.7|12385.7|12398.7|12383.7|7
1654612910000|2022-06-07 14:41:50|12397.8|12382.8|12399.5|12384.5|12399.5|12384.5|12397.8|12382.8|2
1654612920000|2022-06-07 14:42:00|12400.2|12385.2|12406.5|12391.5|12406.5|12391.5|12399.5|12384.5|6
1654612930000|2022-06-07 14:42:10|12406.6|12391.6|12406.5|12391.5|12407.1|12392.1|12406.5|12391.5|1
1654612940000|2022-06-07 14:42:20|12407.6|12392.6|12405|12390|12408.1|12393.1|12405|12390|9
1654612950000|2022-06-07 14:42:30|12406|12391|12408.7|12393.7|12409.4|12394.4|12406|12391|22
1654612960000|2022-06-07 14:42:40|||||||||2
1654612970000|2022-06-07 14:42:50|12408.4|12393.4|12409.4|12394.4|12409.4|12394.4|12408.4|12393.4|2
1654612980000|2022-06-07 14:43:00|12410.1|12395.1|12411.7|12396.7|12413.3|12398.3|12410.1|12395.1|16
1654612990000|2022-06-07 14:43:10|12411.6|12396.6|12412.7|12397.7|12412.7|12397.7|12409.7|12394.7|4
1654613000000|2022-06-07 14:43:20|12412.8|12397.8|12410.4|12395.4|12412.8|12397.8|12409.4|12394.4|1
1654613010000|2022-06-07 14:43:30|12410.5|12395.5|12410.3|12395.3|12410.5|12395.5|12410.3|12395.3|3
1654613020000|2022-06-07 14:43:40|12410.5|12395.5|12407.7|12392.7|12410.5|12395.5|12407.7|12392.7|4
1654613030000|2022-06-07 14:43:50|12407.8|12392.8|12407.2|12392.2|12407.8|12392.8|12407.2|12392.2|1
1654613040000|2022-06-07 14:44:00|12407|12392|12406.5|12391.5|12407|12392|12406.4|12391.4|3
1654613050000|2022-06-07 14:44:10|12406.8|12391.8|12400.9|12385.9|12406.8|12391.8|12399.9|12384.9|22
1654613060000|2022-06-07 14:44:20|12401|12386|12400|12385|12401.4|12386.4|12400|12385|5
1654613070000|2022-06-07 14:44:30|12399.9|12384.9|12399.5|12384.5|12400|12385|12399.5|12384.5|34
1654613080000|2022-06-07 14:44:40|12399.4|12384.4|12399.4|12384.4|12399.4|12384.4|12399.4|12384.4|1
1654613090000|2022-06-07 14:44:50|12398.9|12383.9|12404.5|12389.5|12404.7|12389.7|12398.9|12383.9|8
1654613100000|2022-06-07 14:45:00|12404.2|12389.2|12403.5|12388.5|12404.2|12389.2|12403.5|12388.5|5
1654613110000|2022-06-07 14:45:10|12403.4|12388.4|12402.2|12387.2|12403.5|12388.5|12402.2|12387.2|3
1654613120000|2022-06-07 14:45:20|12402.1|12387.1|12402.1|12387.1|12402.1|12387.1|12402.1|12387.1|2
1654613130000|2022-06-07 14:45:30|12406.3|12391.3|12406.6|12391.6|12406.6|12391.6|12406.3|12391.3|3
1654613140000|2022-06-07 14:45:40|12409.3|12394.3|12409.4|12394.4|12411.4|12396.4|12409.1|12394.1|4
1654613150000|2022-06-07 14:45:50|12409.8|12394.8|12409.3|12394.3|12410.1|12395.1|12409.3|12394.3|23
1654613160000|2022-06-07 14:46:00|12410.9|12395.9|12409.9|12394.9|12413|12398|12409.9|12394.9|17
1654613170000|2022-06-07 14:46:10|12411|12396|12411.1|12396.1|12411.1|12396.1|12411|12396|0
1654613180000|2022-06-07 14:46:20|12410.7|12395.7|12411.9|12396.9|12412.5|12397.5|12410.7|12395.7|8
1654613190000|2022-06-07 14:46:30|12411.7|12396.7|12411.7|12396.7|12411.7|12396.7|12411.7|12396.7|0
1654613200000|2022-06-07 14:46:40|12411.6|12396.6|12416.1|12401.1|12416.1|12401.1|12411.6|12396.6|3
1654613210000|2022-06-07 14:46:50|12417.9|12402.9|12420.5|12405.5|12421.4|12406.4|12417.7|12402.7|13
1654613220000|2022-06-07 14:47:00|12420.4|12405.4|12419.6|12404.6|12421|12406|12418|12403|8
1654613230000|2022-06-07 14:47:10|12419.7|12404.7|12420|12405|12420.5|12405.5|12419.2|12404.2|15
1654613240000|2022-06-07 14:47:20|12420.4|12405.4|12419.2|12404.2|12423.1|12408.1|12418.8|12403.8|8
1654613250000|2022-06-07 14:47:30|12420|12405|12419.2|12404.2|12420|12405|12418.2|12403.2|1
1654613260000|2022-06-07 14:47:40|12419.1|12404.1|12417.8|12402.8|12419.1|12404.1|12416.5|12401.5|7
1654613270000|2022-06-07 14:47:50|12418.2|12403.2|12418.7|12403.7|12418.7|12403.7|12418.2|12403.2|2
1654613280000|2022-06-07 14:48:00|12418.6|12403.6|12418.2|12403.2|12419.1|12404.1|12418.2|12403.2|2
1654613290000|2022-06-07 14:48:10|12417.8|12402.8|12415.7|12400.7|12417.8|12402.8|12415.7|12400.7|6
1654613300000|2022-06-07 14:48:20|12412.4|12397.4|12413.8|12398.8|12414.4|12399.4|12412.4|12397.4|25
1654613310000|2022-06-07 14:48:30|12413.4|12398.4|12411.7|12396.7|12413.4|12398.4|12410.7|12395.7|1
1654613320000|2022-06-07 14:48:40|12411.2|12396.2|12411.1|12396.1|12411.2|12396.2|12411.1|12396.1|3
1654613330000|2022-06-07 14:48:50|12410.9|12395.9|12410.9|12395.9|12410.9|12395.9|12410.9|12395.9|1
1654613340000|2022-06-07 14:49:00|12410.8|12395.8|12411.7|12396.7|12412.7|12397.7|12410.8|12395.8|3
1654613350000|2022-06-07 14:49:10|12412.1|12397.1|12412.2|12397.2|12412.2|12397.2|12412.1|12397.1|2
1654613360000|2022-06-07 14:49:20|12411.2|12396.2|12410.9|12395.9|12411.3|12396.3|12410.9|12395.9|7
1654613370000|2022-06-07 14:49:30|12410.4|12395.4|12415.9|12400.9|12416.5|12401.5|12410.4|12395.4|8
1654613380000|2022-06-07 14:49:40|12417.5|12402.5|12417|12402|12417.9|12402.9|12416.8|12401.8|15
1654613390000|2022-06-07 14:49:50|12417.9|12402.9|12419.8|12404.8|12420.5|12405.5|12417.9|12402.9|0
1654613400000|2022-06-07 14:50:00|12419.9|12404.9|12418.5|12403.5|12420.2|12405.2|12418.5|12403.5|5
1654613410000|2022-06-07 14:50:10|12417.5|12402.5|12416.9|12401.9|12417.5|12402.5|12416.5|12401.5|4
1654613420000|2022-06-07 14:50:20|12416|12401|12415.6|12400.6|12416.1|12401.1|12415.6|12400.6|4
1654613430000|2022-06-07 14:50:30|12412.5|12397.5|12415.6|12400.6|12416.5|12401.5|12402.8|12387.8|26
1654613440000|2022-06-07 14:50:40|12414.6|12399.6|12417.1|12402.1|12417.1|12402.1|12414.6|12399.6|12
1654613450000|2022-06-07 14:50:50|12416.7|12401.7|12416.3|12401.3|12416.7|12401.7|12413.7|12398.7|27
1654613460000|2022-06-07 14:51:00|12413.8|12398.8|12414.5|12399.5|12419.2|12404.2|12413|12398|25
1654613470000|2022-06-07 14:51:10|12414.7|12399.7|12414.6|12399.6|12415.5|12400.5|12413.5|12398.5|5
1654613480000|2022-06-07 14:51:20|12413.2|12398.2|12410.2|12395.2|12413.2|12398.2|12410.2|12395.2|3
1654613490000|2022-06-07 14:51:30|12410.1|12395.1|12406.6|12391.6|12410.7|12395.7|12406.6|12391.6|10
1654613500000|2022-06-07 14:51:40|12406.5|12391.5|12407.6|12392.6|12409.1|12394.1|12403.3|12388.3|13
1654613510000|2022-06-07 14:51:50|12407.5|12392.5|12406.7|12391.7|12407.5|12392.5|12406.7|12391.7|3
1654613520000|2022-06-07 14:52:00|12406.6|12391.6|12406|12391|12406.6|12391.6|12406|12391|2
1654613530000|2022-06-07 14:52:10|12403|12388|12398.6|12383.6|12403|12388|12398.6|12383.6|5
1654613540000|2022-06-07 14:52:20|12398.5|12383.5|12404.3|12389.3|12405.6|12390.6|12398.5|12383.5|34
1654613550000|2022-06-07 14:52:30|12405.5|12390.5|12409.5|12394.5|12411.2|12396.2|12405.5|12390.5|10
1654613560000|2022-06-07 14:52:40|12411|12396|12407.8|12392.8|12411|12396|12407.8|12392.8|16
1654613570000|2022-06-07 14:52:50|12408.1|12393.1|12407.5|12392.5|12408.1|12393.1|12407.5|12392.5|2
1654613580000|2022-06-07 14:53:00|12407.1|12392.1|12397.1|12382.1|12407.1|12392.1|12397.1|12382.1|12
1654613590000|2022-06-07 14:53:10|12396|12381|12396|12381|12396|12381|12396|12381|1
1654613600000|2022-06-07 14:53:20|12396.1|12381.1|12399.3|12384.3|12399.3|12384.3|12396.1|12381.1|11
1654613610000|2022-06-07 14:53:30|12399.1|12384.1|12397.1|12382.1|12399.3|12384.3|12397.1|12382.1|25
1654613620000|2022-06-07 14:53:40|12397.2|12382.2|12405.7|12390.7|12407.1|12392.1|12397.1|12382.1|2
1654613630000|2022-06-07 14:53:50|12405.3|12390.3|12410.1|12395.1|12410.1|12395.1|12404.8|12389.8|15
1654613640000|2022-06-07 14:54:00|12409.4|12394.4|12408.4|12393.4|12409.4|12394.4|12408.3|12393.3|3
1654613650000|2022-06-07 14:54:10|12408.8|12393.8|12408.6|12393.6|12408.8|12393.8|12408.3|12393.3|2
1654613660000|2022-06-07 14:54:20|12409.7|12394.7|12411.6|12396.6|12411.6|12396.6|12409.7|12394.7|6
1654613670000|2022-06-07 14:54:30|12411.4|12396.4|12409.6|12394.6|12414.4|12399.4|12409.6|12394.6|8
1654613680000|2022-06-07 14:54:40|12409.4|12394.4|12410.9|12395.9|12410.9|12395.9|12408.1|12393.1|6
1654613690000|2022-06-07 14:54:50|12410.7|12395.7|12408.6|12393.6|12410.7|12395.7|12408.1|12393.1|2
1654613700000|2022-06-07 14:55:00|12407.1|12392.1|12407.1|12392.1|12407.3|12392.3|12406.9|12391.9|2
1654613710000|2022-06-07 14:55:10|12407.3|12392.3|12405.6|12390.6|12407.3|12392.3|12405.4|12390.4|4
1654613720000|2022-06-07 14:55:20|12405.7|12390.7|12398.1|12383.1|12405.8|12390.8|12398.1|12383.1|14
1654613730000|2022-06-07 14:55:30|12396.5|12381.5|12408.4|12393.4|12408.5|12393.5|12396.5|12381.5|61
1654613740000|2022-06-07 14:55:40|12408.5|12393.5|12405.6|12390.6|12408.5|12393.5|12405.6|12390.6|5
1654613750000|2022-06-07 14:55:50|12404.6|12389.6|12405.4|12390.4|12405.4|12390.4|12404.6|12389.6|5
1654613760000|2022-06-07 14:56:00|12410.9|12395.9|12406.2|12391.2|12410.9|12395.9|12406.2|12391.2|15
1654613770000|2022-06-07 14:56:10|12406.4|12391.4|12406.2|12391.2|12407.7|12392.7|12406.2|12391.2|2
1654613780000|2022-06-07 14:56:20|12410.6|12395.6|12408.1|12393.1|12410.6|12395.6|12408.1|12393.1|27
1654613790000|2022-06-07 14:56:30|12408.7|12393.7|12407.9|12392.9|12408.7|12393.7|12407.9|12392.9|10
1654613800000|2022-06-07 14:56:40|12408.4|12393.4|12406.9|12391.9|12408.9|12393.9|12406.9|12391.9|10
1654613810000|2022-06-07 14:56:50|12406.7|12391.7|12407|12392|12407|12392|12406.2|12391.2|3
1654613820000|2022-06-07 14:57:00|12405.5|12390.5|12404.6|12389.6|12407.5|12392.5|12403.1|12388.1|21
1654613830000|2022-06-07 14:57:10|12405.1|12390.1|12404.5|12389.5|12405.5|12390.5|12404.5|12389.5|8
1654613840000|2022-06-07 14:57:20|12402.6|12387.6|12403.2|12388.2|12403.5|12388.5|12402.6|12387.6|10
1654613850000|2022-06-07 14:57:30|12403.6|12388.6|12411|12396|12411.1|12396.1|12403.5|12388.5|3
1654613860000|2022-06-07 14:57:40|12407|12392|12409|12394|12410|12395|12407|12392|1
1654613870000|2022-06-07 14:57:50|12408.1|12393.1|12406.6|12391.6|12409.6|12394.6|12406.2|12391.2|1
1654613880000|2022-06-07 14:58:00|12406.2|12391.2|12406.6|12391.6|12406.6|12391.6|12406.2|12391.2|4
1654613890000|2022-06-07 14:58:10|12406.9|12391.9|12409.4|12394.4|12410.4|12395.4|12403.4|12388.4|8
1654613900000|2022-06-07 14:58:20|12409.2|12394.2|12409.4|12394.4|12409.4|12394.4|12409.2|12394.2|1
1654613910000|2022-06-07 14:58:30|12409.6|12394.6|12407.2|12392.2|12409.6|12394.6|12407|12392|6
1654613920000|2022-06-07 14:58:40|12407.1|12392.1|12407.1|12392.1|12407.1|12392.1|12407.1|12392.1|2
1654613930000|2022-06-07 14:58:50|12407|12392|12402.4|12387.4|12407|12392|12402.4|12387.4|11
1654613940000|2022-06-07 14:59:00|12402|12387|12402.1|12387.1|12402.1|12387.1|12401|12386|4
1654613950000|2022-06-07 14:59:10|12401.3|12386.3|12404.5|12389.5|12404.5|12389.5|12401.2|12386.2|1
1654613960000|2022-06-07 14:59:20|12404.6|12389.6|12404.3|12389.3|12404.6|12389.6|12404.2|12389.2|1
1654613970000|2022-06-07 14:59:30|12403|12388|12403|12388|12403|12388|12403|12388|2
1654613980000|2022-06-07 14:59:40|12399.5|12384.5|12400.7|12385.7|12400.7|12385.7|12399.5|12384.5|9
1654613990000|2022-06-07 14:59:50|12400.5|12385.5|12395.7|12380.7|12400.5|12385.5|12395.7|12380.7|0
1654614000000|2022-06-07 15:00:00|12395.6|12380.6|12395.6|12380.6|12395.6|12380.6|12395.6|12380.6|1
1654614010000|2022-06-07 15:00:10|12396.2|12381.2|12394.7|12379.7|12396.2|12381.2|12394.7|12379.7|2
1654614020000|2022-06-07 15:00:20|12396.1|12381.1|12395.1|12380.1|12396.1|12381.1|12395.1|12380.1|3
1654614030000|2022-06-07 15:00:30|||||||||10
1654614040000|2022-06-07 15:00:40|||||||||2
1654614050000|2022-06-07 15:00:50|12395.3|12380.3|12396.9|12381.9|12396.9|12381.9|12395.3|12380.3|2
1654614060000|2022-06-07 15:01:00|12396.6|12381.6|12400.3|12385.3|12401.4|12386.4|12396.6|12381.6|4
1654614070000|2022-06-07 15:01:10|12399.9|12384.9|12395.6|12380.6|12399.9|12384.9|12395.2|12380.2|5
1654614080000|2022-06-07 15:01:20|12395.2|12380.2|12397.6|12382.6|12397.6|12382.6|12395.2|12380.2|10
1654614090000|2022-06-07 15:01:30|||||||||22
1654614100000|2022-06-07 15:01:40|12398.1|12383.1|12398.4|12383.4|12398.4|12383.4|12398.1|12383.1|5
1654614110000|2022-06-07 15:01:50|12404.3|12389.3|12405.7|12390.7|12405.7|12390.7|12404.3|12389.3|8
1654614120000|2022-06-07 15:02:00|12407.3|12392.3|12409.3|12394.3|12409.3|12394.3|12407.3|12392.3|1
1654614130000|2022-06-07 15:02:10|12408.2|12393.2|12407|12392|12408.2|12393.2|12407|12392|17
1654614140000|2022-06-07 15:02:20|12403.9|12388.9|12402.7|12387.7|12404.2|12389.2|12402.7|12387.7|9
1654614150000|2022-06-07 15:02:30|12402.5|12387.5|12402|12387|12402.5|12387.5|12402|12387|22
1654614160000|2022-06-07 15:02:40|||||||||1
1654614170000|2022-06-07 15:02:50|12401.9|12386.9|12401.5|12386.5|12401.9|12386.9|12400.3|12385.3|0
1654614180000|2022-06-07 15:03:00|12402.5|12387.5|12402.5|12387.5|12402.5|12387.5|12402.5|12387.5|1
1654614190000|2022-06-07 15:03:10|12402.2|12387.2|12403.9|12388.9|12403.9|12388.9|12401.4|12386.4|5
1654614200000|2022-06-07 15:03:20|||||||||1
1654614210000|2022-06-07 15:03:30|12404|12389|12409|12394|12409|12394|12404|12389|3
1654614220000|2022-06-07 15:03:40|12409.4|12394.4|12407|12392|12409.4|12394.4|12407|12392|2
1654614230000|2022-06-07 15:03:50|12407.9|12392.9|12408.4|12393.4|12408.4|12393.4|12407.9|12392.9|5
1654614240000|2022-06-07 15:04:00|12408|12393|12407|12392|12408.1|12393.1|12407|12392|2
1654614260000|2022-06-07 15:04:20|12401|12386|12401.1|12386.1|12403|12388|12401|12386|9
1654614270000|2022-06-07 15:04:30|12400.4|12385.4|12398.9|12383.9|12400.4|12385.4|12398.9|12383.9|2
1654614280000|2022-06-07 15:04:40|12398.5|12383.5|12401.2|12386.2|12401.4|12386.4|12398.5|12383.5|36
1654614290000|2022-06-07 15:04:50|12400.9|12385.9|12399.6|12384.6|12401.4|12386.4|12399.6|12384.6|7
1654614300000|2022-06-07 15:05:00|12398.1|12383.1|12396.1|12381.1|12398.1|12383.1|12395.7|12380.7|2
1654614310000|2022-06-07 15:05:10|12395.7|12380.7|12395.7|12380.7|12395.7|12380.7|12395.7|12380.7|1
1654614320000|2022-06-07 15:05:20|12396|12381|12391.4|12376.4|12396|12381|12390.9|12375.9|2
1654614330000|2022-06-07 15:05:30|12392.9|12377.9|12392.9|12377.9|12392.9|12377.9|12392.9|12377.9|0
1654614340000|2022-06-07 15:05:40|12392|12377|12390.4|12375.4|12392|12377|12390.4|12375.4|3
1654614350000|2022-06-07 15:05:50|12389.9|12374.9|12389.9|12374.9|12389.9|12374.9|12389.9|12374.9|1
1654614360000|2022-06-07 15:06:00|12389.8|12374.8|12388.8|12373.8|12389.8|12374.8|12387|12372|3
1654614370000|2022-06-07 15:06:10|12389.3|12374.3|12394.6|12379.6|12395|12380|12389.3|12374.3|4
1654614380000|2022-06-07 15:06:20|12395.3|12380.3|12394.3|12379.3|12395.6|12380.6|12394.3|12379.3|8
1654614390000|2022-06-07 15:06:30|12395.8|12380.8|12394.3|12379.3|12395.8|12380.8|12394.3|12379.3|3
1654614400000|2022-06-07 15:06:40|12388.3|12373.3|12391.5|12376.5|12391.5|12376.5|12388.3|12373.3|2
1654614420000|2022-06-07 15:07:00|12391.6|12376.6|12390.4|12375.4|12391.6|12376.6|12390.1|12375.1|8
1654614430000|2022-06-07 15:07:10|12391.6|12376.6|12391.6|12376.6|12391.6|12376.6|12391.6|12376.6|1
1654614440000|2022-06-07 15:07:20|12390.8|12375.8|12391.1|12376.1|12391.1|12376.1|12390.7|12375.7|1
1654614450000|2022-06-07 15:07:30|||||||||1
1654614470000|2022-06-07 15:07:50|12386.4|12371.4|12382.4|12367.4|12386.9|12371.9|12381.8|12366.8|19
1654614480000|2022-06-07 15:08:00|12382.2|12367.2|12382.9|12367.9|12384.4|12369.4|12380.8|12365.8|10
1654614490000|2022-06-07 15:08:10|12382.3|12367.3|12378.3|12363.3|12382.3|12367.3|12378.3|12363.3|1
1654614500000|2022-06-07 15:08:20|12384.3|12369.3|12384.4|12369.4|12384.4|12369.4|12381.4|12366.4|2
1654614520000|2022-06-07 15:08:40|||||||||4
1654614530000|2022-06-07 15:08:50|||||||||2
1654614540000|2022-06-07 15:09:00|12383.9|12368.9|12383.9|12368.9|12383.9|12368.9|12383.9|12368.9|1
1654614550000|2022-06-07 15:09:10|12384.1|12369.1|12382.7|12367.7|12384.1|12369.1|12382.3|12367.3|1
1654614560000|2022-06-07 15:09:20|12382.5|12367.5|12381.8|12366.8|12382.8|12367.8|12381.3|12366.3|3
1654614570000|2022-06-07 15:09:30|12381.3|12366.3|12377|12362|12381.3|12366.3|12375|12360|8
1654614580000|2022-06-07 15:09:40|12376.7|12361.7|12374.3|12359.3|12376.7|12361.7|12372.3|12357.3|9
1654614590000|2022-06-07 15:09:50|12374.2|12359.2|12371.5|12356.5|12374.2|12359.2|12371.5|12356.5|1
1654614600000|2022-06-07 15:10:00|12380.7|12365.7|12375.7|12360.7|12380.7|12365.7|12375.7|12360.7|11
1654614610000|2022-06-07 15:10:10|12380.9|12365.9|12383.3|12368.3|12383.4|12368.4|12380.9|12365.9|8
1654614620000|2022-06-07 15:10:20|12382.8|12367.8|12382.8|12367.8|12382.8|12367.8|12382.8|12367.8|2
1654614630000|2022-06-07 15:10:30|12383|12368|12384.5|12369.5|12384.5|12369.5|12383|12368|1
1654614640000|2022-06-07 15:10:40|||||||||1
1654614650000|2022-06-07 15:10:50|12384.6|12369.6|12386.5|12371.5|12386.5|12371.5|12384.6|12369.6|0
1654614660000|2022-06-07 15:11:00|12386|12371|12383|12368|12386|12371|12383|12368|6
1654614670000|2022-06-07 15:11:10|12383.3|12368.3|12383.9|12368.9|12383.9|12368.9|12383.3|12368.3|1
1654614680000|2022-06-07 15:11:20|12384.3|12369.3|12384.9|12369.9|12386.4|12371.4|12383.5|12368.5|3
1654614690000|2022-06-07 15:11:30|12384.8|12369.8|12384.8|12369.8|12384.8|12369.8|12384.8|12369.8|2
1654614700000|2022-06-07 15:11:40|12384.5|12369.5|12384.5|12369.5|12384.5|12369.5|12384.5|12369.5|9
1654614710000|2022-06-07 15:11:50|12384.9|12369.9|12382.9|12367.9|12384.9|12369.9|12382.9|12367.9|1
1654614720000|2022-06-07 15:12:00|12383|12368|12380.8|12365.8|12384.3|12369.3|12380.8|12365.8|4
1654614730000|2022-06-07 15:12:10|||||||||1
1654614740000|2022-06-07 15:12:20|12380.4|12365.4|12382|12367|12382|12367|12380.4|12365.4|4
1654614760000|2022-06-07 15:12:40|12382.4|12367.4|12390.2|12375.2|12391.1|12376.1|12382.4|12367.4|4
1654614770000|2022-06-07 15:12:50|12391.6|12376.6|12400.5|12385.5|12400.5|12385.5|12391.5|12376.5|17
1654614780000|2022-06-07 15:13:00|12400.4|12385.4|12398.5|12383.5|12400.4|12385.4|12397.1|12382.1|1
1654614790000|2022-06-07 15:13:10|12399|12384|12399.6|12384.6|12399.6|12384.6|12399|12384|1
1654614800000|2022-06-07 15:13:20|12399.5|12384.5|12399.5|12384.5|12399.5|12384.5|12399.5|12384.5|1
1654614810000|2022-06-07 15:13:30|12399.4|12384.4|12399.4|12384.4|12399.4|12384.4|12399.4|12384.4|0
1654614820000|2022-06-07 15:13:40|12398.9|12383.9|12397.1|12382.1|12398.9|12383.9|12397.1|12382.1|1
1654614830000|2022-06-07 15:13:50|12398.3|12383.3|12399.5|12384.5|12399.5|12384.5|12398.3|12383.3|20
1654614840000|2022-06-07 15:14:00|||||||||1
1654614850000|2022-06-07 15:14:10|12399.6|12384.6|12403|12388|12403.7|12388.7|12399.6|12384.6|14
1654614860000|2022-06-07 15:14:20|12402.8|12387.8|12402.3|12387.3|12402.8|12387.8|12402.3|12387.3|0
1654614870000|2022-06-07 15:14:30|12402.7|12387.7|12404.2|12389.2|12404.2|12389.2|12402.7|12387.7|10
1654614880000|2022-06-07 15:14:40|12403.9|12388.9|12403.7|12388.7|12403.9|12388.9|12403.5|12388.5|5
1654614890000|2022-06-07 15:14:50|12403.6|12388.6|12403.6|12388.6|12403.7|12388.7|12403.6|12388.6|0
1654614900000|2022-06-07 15:15:00|12403.4|12388.4|12400.4|12385.4|12403.4|12388.4|12399.6|12384.6|3
1654614910000|2022-06-07 15:15:10|12400.7|12385.7|12401.7|12386.7|12401.7|12386.7|12400.7|12385.7|31
1654614920000|2022-06-07 15:15:20|12401.6|12386.6|12400.7|12385.7|12401.6|12386.6|12399.3|12384.3|17
1654614930000|2022-06-07 15:15:30|12401.4|12386.4|12401.4|12386.4|12401.8|12386.8|12401.3|12386.3|2
1654614940000|2022-06-07 15:15:40|12401.8|12386.8|12401.8|12386.8|12401.8|12386.8|12401.8|12386.8|11
1654614950000|2022-06-07 15:15:50|12402.7|12387.7|12402.3|12387.3|12402.7|12387.7|12402.3|12387.3|11
1654614960000|2022-06-07 15:16:00|12402.2|12387.2|12402.2|12387.2|12402.2|12387.2|12402.2|12387.2|4
1654614970000|2022-06-07 15:16:10|12401.7|12386.7|12402.9|12387.9|12402.9|12387.9|12401.7|12386.7|24
1654614980000|2022-06-07 15:16:20|12405.7|12390.7|12409.9|12394.9|12410.6|12395.6|12405.7|12390.7|3
1654614990000|2022-06-07 15:16:30|12410.2|12395.2|12410.8|12395.8|12410.9|12395.9|12410.2|12395.2|3
1654615000000|2022-06-07 15:16:40|||||||||1
1654615010000|2022-06-07 15:16:50|12410.9|12395.9|12411.3|12396.3|12411.3|12396.3|12410.9|12395.9|1
1654615020000|2022-06-07 15:17:00|12411.2|12396.2|12411.9|12396.9|12411.9|12396.9|12411|12396|12
1654615030000|2022-06-07 15:17:10|12412|12397|12412.4|12397.4|12412.4|12397.4|12412|12397|2
1654615040000|2022-06-07 15:17:20|12415.7|12400.7|12418.6|12403.6|12418.6|12403.6|12415.7|12400.7|26
1654615050000|2022-06-07 15:17:30|12419|12404|12431|12416|12432.8|12417.8|12419|12404|5
1654615060000|2022-06-07 15:17:40|12430.5|12415.5|12427.6|12412.6|12431.8|12416.8|12426.3|12411.3|4
1654615070000|2022-06-07 15:17:50|12427.5|12412.5|12427|12412|12427.5|12412.5|12426.9|12411.9|13
1654615080000|2022-06-07 15:18:00|12427.3|12412.3|12423.1|12408.1|12427.3|12412.3|12423.1|12408.1|10
1654615090000|2022-06-07 15:18:10|12424.1|12409.1|12424.4|12409.4|12424.4|12409.4|12424.1|12409.1|1
1654615100000|2022-06-07 15:18:20|12424.3|12409.3|12425.4|12410.4|12425.4|12410.4|12424|12409|5
1654615110000|2022-06-07 15:18:30|||||||||1
1654615120000|2022-06-07 15:18:40|12425.3|12410.3|12425.3|12410.3|12425.3|12410.3|12425.3|12410.3|3
1654615130000|2022-06-07 15:18:50|12425.6|12410.6|12425.6|12410.6|12425.6|12410.6|12425.6|12410.6|1
1654615140000|2022-06-07 15:19:00|12425.5|12410.5|12417.9|12402.9|12425.5|12410.5|12417|12402|8
1654615150000|2022-06-07 15:19:10|12419.4|12404.4|12419.5|12404.5|12419.5|12404.5|12419.4|12404.4|1
1654615160000|2022-06-07 15:19:20|12419.1|12404.1|12424.8|12409.8|12424.8|12409.8|12419.1|12404.1|4
1654615170000|2022-06-07 15:19:30|12424|12409|12423.5|12408.5|12424|12409|12423.1|12408.1|1
1654615180000|2022-06-07 15:19:40|12423.1|12408.1|12423.1|12408.1|12423.1|12408.1|12423.1|12408.1|0
1654615190000|2022-06-07 15:19:50|||||||||1
1654615200000|2022-06-07 15:20:00|12423.2|12408.2|12419.2|12404.2|12424.2|12409.2|12417.4|12402.4|18
1654615210000|2022-06-07 15:20:10|12418.7|12403.7|12418.4|12403.4|12418.7|12403.7|12418.4|12403.4|0
1654615220000|2022-06-07 15:20:20|12418|12403|12422.4|12407.4|12423.4|12408.4|12418|12403|4
1654615230000|2022-06-07 15:20:30|12426|12411|12426.3|12411.3|12426.3|12411.3|12426|12411|6
1654615240000|2022-06-07 15:20:40|12426.1|12411.1|12426.1|12411.1|12426.1|12411.1|12426.1|12411.1|0
1654615250000|2022-06-07 15:20:50|12427.2|12412.2|12427.2|12412.2|12427.2|12412.2|12427.2|12412.2|1
1654615260000|2022-06-07 15:21:00|12427.1|12412.1|12427.2|12412.2|12427.2|12412.2|12427|12412|5
1654615270000|2022-06-07 15:21:10|12428|12413|12428|12413|12428|12413|12428|12413|2
1654615280000|2022-06-07 15:21:20|12428.3|12413.3|12428.3|12413.3|12428.3|12413.3|12428.3|12413.3|6
1654615290000|2022-06-07 15:21:30|12421.2|12406.2|12421.2|12406.2|12421.2|12406.2|12421.2|12406.2|4
1654615300000|2022-06-07 15:21:40|12422.8|12407.8|12422.5|12407.5|12423.3|12408.3|12421.8|12406.8|3
1654615310000|2022-06-07 15:21:50|12421.7|12406.7|12424.4|12409.4|12424.4|12409.4|12421.7|12406.7|4
1654615320000|2022-06-07 15:22:00|12424.1|12409.1|12417.9|12402.9|12424.3|12409.3|12417.9|12402.9|6
1654615330000|2022-06-07 15:22:10|12418.7|12403.7|12420.8|12405.8|12420.8|12405.8|12418.7|12403.7|2
1654615340000|2022-06-07 15:22:20|12420.7|12405.7|12420.9|12405.9|12421.1|12406.1|12420.7|12405.7|1
1654615350000|2022-06-07 15:22:30|12419.8|12404.8|12419.8|12404.8|12419.8|12404.8|12419.8|12404.8|0
1654615360000|2022-06-07 15:22:40|12419.1|12404.1|12415.7|12400.7|12419.2|12404.2|12415.7|12400.7|3
1654615370000|2022-06-07 15:22:50|12414.8|12399.8|12413.9|12398.9|12415.3|12400.3|12413.9|12398.9|0
1654615380000|2022-06-07 15:23:00|12414.1|12399.1|12413.3|12398.3|12416.8|12401.8|12413.3|12398.3|10
1654615390000|2022-06-07 15:23:10|12413.1|12398.1|12412.1|12397.1|12413.1|12398.1|12407.2|12392.2|5
1654615410000|2022-06-07 15:23:30|12411.9|12396.9|12411.8|12396.8|12411.9|12396.9|12411.8|12396.8|1
1654615420000|2022-06-07 15:23:40|12411.7|12396.7|12410.2|12395.2|12411.7|12396.7|12410.2|12395.2|2
1654615430000|2022-06-07 15:23:50|12408.7|12393.7|12404.3|12389.3|12408.7|12393.7|12404.3|12389.3|10
1654615440000|2022-06-07 15:24:00|12403.2|12388.2|12405|12390|12405.4|12390.4|12403.2|12388.2|2
1654615450000|2022-06-07 15:24:10|12404.3|12389.3|12404.5|12389.5|12404.5|12389.5|12404.2|12389.2|1
1654615460000|2022-06-07 15:24:20|12405.3|12390.3|12405.5|12390.5|12405.5|12390.5|12405.3|12390.3|6
1654615470000|2022-06-07 15:24:30|12405.8|12390.8|12402.7|12387.7|12405.8|12390.8|12402.7|12387.7|4
1654615480000|2022-06-07 15:24:40|12401.6|12386.6|12399.5|12384.5|12401.6|12386.6|12398.2|12383.2|1
1654615490000|2022-06-07 15:24:50|12401|12386|12404.3|12389.3|12404.9|12389.9|12401|12386|3
1654615500000|2022-06-07 15:25:00|12399.2|12384.2|12400|12385|12400|12385|12395.7|12380.7|13
1654615510000|2022-06-07 15:25:10|12400.1|12385.1|12401.5|12386.5|12401.6|12386.6|12399.8|12384.8|3
1654615520000|2022-06-07 15:25:20|12401.4|12386.4|12402.9|12387.9|12403.9|12388.9|12401.4|12386.4|1
1654615530000|2022-06-07 15:25:30|12402.8|12387.8|12404.1|12389.1|12404.3|12389.3|12401.8|12386.8|4
1654615540000|2022-06-07 15:25:40|12404|12389|12404.3|12389.3|12404.3|12389.3|12404|12389|2
1654615550000|2022-06-07 15:25:50|12405.6|12390.6|12406.5|12391.5|12406.5|12391.5|12405.6|12390.6|0
1654615560000|2022-06-07 15:26:00|12408.4|12393.4|12408.1|12393.1|12410.5|12395.5|12408.1|12393.1|8
1654615580000|2022-06-07 15:26:20|12408.3|12393.3|12412|12397|12412|12397|12408.3|12393.3|3
1654615590000|2022-06-07 15:26:30|12412.4|12397.4|12412.9|12397.9|12412.9|12397.9|12412.4|12397.4|12
1654615600000|2022-06-07 15:26:40|||||||||15
1654615610000|2022-06-07 15:26:50|12410.9|12395.9|12402.5|12387.5|12410.9|12395.9|12402.5|12387.5|3
1654615620000|2022-06-07 15:27:00|12398.4|12383.4|12405.6|12390.6|12406.5|12391.5|12398.4|12383.4|12
1654615630000|2022-06-07 15:27:10|12405.1|12390.1|12404|12389|12405.1|12390.1|12404|12389|1
1654615640000|2022-06-07 15:27:20|12408.4|12393.4|12408|12393|12408.4|12393.4|12408|12393|2
1654615650000|2022-06-07 15:27:30|12408.5|12393.5|12408.5|12393.5|12410|12395|12408.5|12393.5|1
1654615660000|2022-06-07 15:27:40|12410.4|12395.4|12411.9|12396.9|12411.9|12396.9|12410.4|12395.4|1
1654615670000|2022-06-07 15:27:50|12412.4|12397.4|12412.4|12397.4|12412.4|12397.4|12412.4|12397.4|3
1654615680000|2022-06-07 15:28:00|12411.4|12396.4|12411.4|12396.4|12411.4|12396.4|12411.4|12396.4|2
1654615690000|2022-06-07 15:28:10|||||||||1
1654615700000|2022-06-07 15:28:20|12411.3|12396.3|12413.1|12398.1|12413.1|12398.1|12411.3|12396.3|8
1654615710000|2022-06-07 15:28:30|12415.7|12400.7|12413.5|12398.5|12417.7|12402.7|12413.5|12398.5|20
1654615720000|2022-06-07 15:28:40|||||||||12
1654615730000|2022-06-07 15:28:50|12413.2|12398.2|12413.2|12398.2|12413.2|12398.2|12413.2|12398.2|7
1654615740000|2022-06-07 15:29:00|12414|12399|12414.4|12399.4|12414.5|12399.5|12414|12399|11
1654615750000|2022-06-07 15:29:10|12414.7|12399.7|12414.7|12399.7|12414.7|12399.7|12414.7|12399.7|14
1654615760000|2022-06-07 15:29:20|||||||||10
1654615770000|2022-06-07 15:29:30|12413.7|12398.7|12416.5|12401.5|12416.6|12401.6|12413.7|12398.7|15
1654615790000|2022-06-07 15:29:50|12416.3|12401.3|12416.3|12401.3|12416.3|12401.3|12416.3|12401.3|2
1654615800000|2022-06-07 15:30:00|12416.5|12401.5|12416.7|12401.7|12417.5|12402.5|12416.5|12401.5|9
1654615810000|2022-06-07 15:30:10|12412.3|12397.3|12413.2|12398.2|12414.3|12399.3|12411.3|12396.3|3
1654615820000|2022-06-07 15:30:20|12416.3|12401.3|12415.3|12400.3|12416.8|12401.8|12415.3|12400.3|8
1654615830000|2022-06-07 15:30:30|12416.8|12401.8|12416.9|12401.9|12418.4|12403.4|12416.8|12401.8|3
1654615840000|2022-06-07 15:30:40|||||||||1
1654615850000|2022-06-07 15:30:50|12417.3|12402.3|12418.3|12403.3|12425.9|12410.9|12416.8|12401.8|8
1654615860000|2022-06-07 15:31:00|12416.1|12401.1|12412.1|12397.1|12417.6|12402.6|12412.1|12397.1|3
1654615870000|2022-06-07 15:31:10|12412.3|12397.3|12411.2|12396.2|12413.4|12398.4|12411.2|12396.2|0
1654615880000|2022-06-07 15:31:20|||||||||1
1654615890000|2022-06-07 15:31:30|12411.1|12396.1|12411.4|12396.4|12411.4|12396.4|12411.1|12396.1|1
1654615900000|2022-06-07 15:31:40|12411.3|12396.3|12410.9|12395.9|12411.3|12396.3|12410.9|12395.9|0
1654615910000|2022-06-07 15:31:50|12405.8|12390.8|12405.8|12390.8|12406.8|12391.8|12404.7|12389.7|3
1654615920000|2022-06-07 15:32:00|12408.3|12393.3|12407.3|12392.3|12408.4|12393.4|12407.3|12392.3|12
1654615930000|2022-06-07 15:32:10|||||||||16
1654615940000|2022-06-07 15:32:20|||||||||6
1654615950000|2022-06-07 15:32:30|12406.9|12391.9|12412.9|12397.9|12412.9|12397.9|12406.9|12391.9|17
1654615960000|2022-06-07 15:32:40|12412.8|12397.8|12415.4|12400.4|12415.8|12400.8|12412.4|12397.4|14
1654615970000|2022-06-07 15:32:50|12418.3|12403.3|12419.8|12404.8|12419.8|12404.8|12418.3|12403.3|1
1654615980000|2022-06-07 15:33:00|12422.7|12407.7|12422.5|12407.5|12422.7|12407.7|12422.3|12407.3|5
1654615990000|2022-06-07 15:33:10|12422.1|12407.1|12420.2|12405.2|12422.1|12407.1|12420.2|12405.2|2
1654616000000|2022-06-07 15:33:20|12417.5|12402.5|12417.5|12402.5|12417.5|12402.5|12417.5|12402.5|1
1654616010000|2022-06-07 15:33:30|||||||||1
1654616020000|2022-06-07 15:33:40|12419.5|12404.5|12419.6|12404.6|12419.6|12404.6|12419.4|12404.4|37
1654616030000|2022-06-07 15:33:50|12420|12405|12424.4|12409.4|12424.4|12409.4|12420|12405|14
1654616040000|2022-06-07 15:34:00|12423.9|12408.9|12423.1|12408.1|12423.9|12408.9|12423.1|12408.1|4
1654616050000|2022-06-07 15:34:10|12419.9|12404.9|12420.4|12405.4|12420.4|12405.4|12419.9|12404.9|6
1654616060000|2022-06-07 15:34:20|12420.8|12405.8|12421.3|12406.3|12421.3|12406.3|12420.8|12405.8|13
1654616070000|2022-06-07 15:34:30|12421.1|12406.1|12421.1|12406.1|12421.1|12406.1|12421.1|12406.1|8
1654616080000|2022-06-07 15:34:40|12421|12406|12421|12406|12421|12406|12421|12406|2
1654616090000|2022-06-07 15:34:50|12420.6|12405.6|12420.6|12405.6|12420.6|12405.6|12420.6|12405.6|21
1654616100000|2022-06-07 15:35:00|12421.5|12406.5|12422.4|12407.4|12424.4|12409.4|12420.4|12405.4|8
1654616110000|2022-06-07 15:35:10|12424.7|12409.7|12429.1|12414.1|12429.3|12414.3|12424.7|12409.7|5
1654616120000|2022-06-07 15:35:20|12428.6|12413.6|12428.6|12413.6|12430.1|12415.1|12428.5|12413.5|4
1654616130000|2022-06-07 15:35:30|12428.5|12413.5|12432|12417|12433|12418|12428.5|12413.5|5
1654616140000|2022-06-07 15:35:40|12431.9|12416.9|12424.6|12409.6|12431.9|12416.9|12424.6|12409.6|11
1654616150000|2022-06-07 15:35:50|12424.9|12409.9|12426.5|12411.5|12427|12412|12424.9|12409.9|1
1654616160000|2022-06-07 15:36:00|12426.6|12411.6|12427.4|12412.4|12428.2|12413.2|12426.6|12411.6|9
1654616170000|2022-06-07 15:36:10|12427|12412|12427.2|12412.2|12428.1|12413.1|12423.7|12408.7|10
1654616180000|2022-06-07 15:36:20|12427.5|12412.5|12426.1|12411.1|12427.6|12412.6|12426.1|12411.1|1
1654616190000|2022-06-07 15:36:30|12425.6|12410.6|12426.1|12411.1|12426.1|12411.1|12425.6|12410.6|5
1654616200000|2022-06-07 15:36:40|12426.2|12411.2|12425.7|12410.7|12428.1|12413.1|12425.7|12410.7|25
1654616210000|2022-06-07 15:36:50|12426.8|12411.8|12425|12410|12427|12412|12425|12410|5
1654616220000|2022-06-07 15:37:00|12424.8|12409.8|12425.3|12410.3|12426.1|12411.1|12424.8|12409.8|0
1654616230000|2022-06-07 15:37:10|12420.1|12405.1|12423.8|12408.8|12424.2|12409.2|12420.1|12405.1|5
1654616240000|2022-06-07 15:37:20|12425.7|12410.7|12421.5|12406.5|12426.2|12411.2|12420.5|12405.5|15
1654616250000|2022-06-07 15:37:30|12423.5|12408.5|12424.2|12409.2|12424.2|12409.2|12422.7|12407.7|2
1654616260000|2022-06-07 15:37:40|12424.1|12409.1|12422.3|12407.3|12424.1|12409.1|12422.3|12407.3|1
1654616270000|2022-06-07 15:37:50|12422|12407|12420.8|12405.8|12422|12407|12420.8|12405.8|24
1654616280000|2022-06-07 15:38:00|12417.8|12402.8|12417.8|12402.8|12418.1|12403.1|12417.7|12402.7|28
1654616290000|2022-06-07 15:38:10|||||||||2
1654616300000|2022-06-07 15:38:20|12417.3|12402.3|12414.3|12399.3|12417.3|12402.3|12414.3|12399.3|3
1654616310000|2022-06-07 15:38:30|12414.7|12399.7|12414.8|12399.8|12414.8|12399.8|12414.6|12399.6|16
1654616320000|2022-06-07 15:38:40|12414.6|12399.6|12416.6|12401.6|12417.3|12402.3|12414.6|12399.6|7
1654616330000|2022-06-07 15:38:50|12416.8|12401.8|12419|12404|12421.2|12406.2|12416.8|12401.8|6
1654616340000|2022-06-07 15:39:00|12419.4|12404.4|12422.9|12407.9|12423.1|12408.1|12419.4|12404.4|4
1654616350000|2022-06-07 15:39:10|12421.8|12406.8|12421.7|12406.7|12422.6|12407.6|12421.7|12406.7|5
1654616360000|2022-06-07 15:39:20|12421.4|12406.4|12421.3|12406.3|12421.4|12406.4|12421.3|12406.3|1
1654616370000|2022-06-07 15:39:30|12422.8|12407.8|12423.3|12408.3|12423.3|12408.3|12422.8|12407.8|11
1654616380000|2022-06-07 15:39:40|||||||||1
1654616390000|2022-06-07 15:39:50|12423.7|12408.7|12423.7|12408.7|12423.7|12408.7|12423.7|12408.7|3
1654616400000|2022-06-07 15:40:00|12424.1|12409.1|12425.9|12410.9|12426.3|12411.3|12423.8|12408.8|10
1654616410000|2022-06-07 15:40:10|12426.7|12411.7|12426.8|12411.8|12427|12412|12426.7|12411.7|10
1654616420000|2022-06-07 15:40:20|12426.9|12411.9|12427.3|12412.3|12427.3|12412.3|12426.9|12411.9|4
1654616430000|2022-06-07 15:40:30|12419.8|12404.8|12417.7|12402.7|12421.4|12406.4|12416.4|12401.4|3
1654616440000|2022-06-07 15:40:40|12417.5|12402.5|12416.4|12401.4|12420|12405|12416.4|12401.4|1
1654616450000|2022-06-07 15:40:50|12416.3|12401.3|12418.9|12403.9|12419.2|12404.2|12416.3|12401.3|3
1654616460000|2022-06-07 15:41:00|12416.2|12401.2|12416.8|12401.8|12416.8|12401.8|12416|12401|15
1654616470000|2022-06-07 15:41:10|12416.7|12401.7|12423.3|12408.3|12423.3|12408.3|12414.9|12399.9|10
1654616480000|2022-06-07 15:41:20|12423.2|12408.2|12418.8|12403.8|12423.2|12408.2|12418.5|12403.5|4
1654616490000|2022-06-07 15:41:30|12419.2|12404.2|12417|12402|12419.2|12404.2|12417|12402|4
1654616500000|2022-06-07 15:41:40|12416.9|12401.9|12416.3|12401.3|12416.9|12401.9|12416.3|12401.3|21
1654616510000|2022-06-07 15:41:50|12416.1|12401.1|12412.2|12397.2|12416.1|12401.1|12410|12395|22
1654616520000|2022-06-07 15:42:00|12411.7|12396.7|12408|12393|12412.5|12397.5|12407|12392|4
1654616530000|2022-06-07 15:42:10|12407.6|12392.6|12404|12389|12407.8|12392.8|12404|12389|5
1654616540000|2022-06-07 15:42:20|12403.9|12388.9|12404.6|12389.6|12404.6|12389.6|12403.9|12388.9|6
1654616550000|2022-06-07 15:42:30|12404.5|12389.5|12404|12389|12407.4|12392.4|12402.5|12387.5|27
1654616560000|2022-06-07 15:42:40|12402.5|12387.5|12402.5|12387.5|12402.5|12387.5|12402.5|12387.5|0
1654616570000|2022-06-07 15:42:50|||||||||1
1654616580000|2022-06-07 15:43:00|12403.2|12388.2|12401.9|12386.9|12403.2|12388.2|12401.4|12386.4|8
1654616590000|2022-06-07 15:43:10|12401.5|12386.5|12402.5|12387.5|12402.5|12387.5|12401.5|12386.5|5
1654616600000|2022-06-07 15:43:20|12403.1|12388.1|12403.2|12388.2|12403.2|12388.2|12403.1|12388.1|1
1654616610000|2022-06-07 15:43:30|12404|12389|12403.1|12388.1|12404|12389|12403.1|12388.1|2
1654616620000|2022-06-07 15:43:40|12403.2|12388.2|12404.1|12389.1|12404.1|12389.1|12403.2|12388.2|0
1654616630000|2022-06-07 15:43:50|||||||||1
1654616640000|2022-06-07 15:44:00|12405|12390|12403.7|12388.7|12405.4|12390.4|12403.7|12388.7|7
1654616650000|2022-06-07 15:44:10|||||||||1
1654616660000|2022-06-07 15:44:20|12403.4|12388.4|12403.4|12388.4|12403.4|12388.4|12403.4|12388.4|2
1654616680000|2022-06-07 15:44:40|12403.7|12388.7|12404.1|12389.1|12404.1|12389.1|12403.7|12388.7|4
1654616690000|2022-06-07 15:44:50|12406|12391|12401.7|12386.7|12406|12391|12400.9|12385.9|12
1654616700000|2022-06-07 15:45:00|12401.6|12386.6|12401.7|12386.7|12401.7|12386.7|12401.6|12386.6|4
1654616710000|2022-06-07 15:45:10|12401.5|12386.5|12402.2|12387.2|12402.2|12387.2|12401.2|12386.2|20
1654616720000|2022-06-07 15:45:20|12401.7|12386.7|12400.2|12385.2|12401.7|12386.7|12400.2|12385.2|6
1654616730000|2022-06-07 15:45:30|12399.7|12384.7|12397|12382|12400|12385|12396.6|12381.6|11
1654616740000|2022-06-07 15:45:40|12396.6|12381.6|12400.6|12385.6|12400.6|12385.6|12396.6|12381.6|15
1654616750000|2022-06-07 15:45:50|12400.1|12385.1|12400.5|12385.5|12400.6|12385.6|12399.8|12384.8|3
1654616760000|2022-06-07 15:46:00|12400.1|12385.1|12401|12386|12402|12387|12400.1|12385.1|20
1654616770000|2022-06-07 15:46:10|12399.6|12384.6|12399.6|12384.6|12399.6|12384.6|12399.6|12384.6|3
1654616780000|2022-06-07 15:46:20|12398.8|12383.8|12401|12386|12401|12386|12398.8|12383.8|8
1654616790000|2022-06-07 15:46:30|12400.6|12385.6|12403.7|12388.7|12403.7|12388.7|12400.6|12385.6|4
1654616800000|2022-06-07 15:46:40|12405.6|12390.6|12408.8|12393.8|12408.8|12393.8|12405.6|12390.6|2
1654616810000|2022-06-07 15:46:50|12408.9|12393.9|12418.3|12393.3|12418.3|12396.8|12408.6|12392.2|3
1654616820000|2022-06-07 15:47:00|12413.1|12398.1|12411.7|12396.7|12418.4|12398.1|12411.6|12391.8|14
1654616830000|2022-06-07 15:47:10|12411.5|12396.5|12411.5|12396.5|12412.2|12397.2|12411.4|12396.4|4
1654616840000|2022-06-07 15:47:20|12411.7|12396.7|12411.4|12396.4|12412.2|12397.2|12411|12396|1
1654616850000|2022-06-07 15:47:30|12412.5|12397.5|12412.8|12397.8|12412.8|12397.8|12412.5|12397.5|1
1654616860000|2022-06-07 15:47:40|12414.3|12399.3|12413.7|12398.7|12414.7|12399.7|12413.7|12398.7|40
1654616870000|2022-06-07 15:47:50|12413.3|12398.3|12413.7|12398.7|12413.7|12398.7|12413.3|12398.3|3
1654616880000|2022-06-07 15:48:00|12413.5|12398.5|12421.7|12406.7|12421.8|12406.8|12413.5|12398.5|23
1654616890000|2022-06-07 15:48:10|12420.7|12405.7|12419.7|12404.7|12421.6|12406.6|12419.7|12404.7|6
1654616900000|2022-06-07 15:48:20|12419.9|12404.9|12421.3|12406.3|12421.3|12406.3|12419.9|12404.9|3
1654616910000|2022-06-07 15:48:30|12421.2|12406.2|12420.5|12405.5|12421.2|12406.2|12420.5|12405.5|2
1654616920000|2022-06-07 15:48:40|12421.5|12406.5|12421.5|12406.5|12421.5|12406.5|12421.5|12406.5|2
1654616930000|2022-06-07 15:48:50|12421.4|12406.4|12421.5|12406.5|12421.5|12406.5|12421.4|12406.4|2
1654616940000|2022-06-07 15:49:00|12421.6|12406.6|12418.7|12403.7|12422.4|12407.4|12417.4|12402.4|11
1654616950000|2022-06-07 15:49:10|12418.4|12403.4|12418.3|12403.3|12418.4|12403.4|12418.3|12403.3|20
1654616960000|2022-06-07 15:49:20|12417.4|12402.4|12417.4|12402.4|12417.4|12402.4|12417.4|12402.4|1
1654616970000|2022-06-07 15:49:30|12417|12402|12418.6|12403.6|12418.6|12403.6|12413.3|12398.3|2
1654616980000|2022-06-07 15:49:40|12418.2|12403.2|12416.4|12401.4|12418.2|12403.2|12416|12401|0
1654616990000|2022-06-07 15:49:50|12416.1|12401.1|12418.4|12403.4|12418.4|12403.4|12416.1|12401.1|11
1654617000000|2022-06-07 15:50:00|12418.9|12403.9|12417.4|12402.4|12418.9|12403.9|12417.4|12402.4|9
1654617010000|2022-06-07 15:50:10|12417.3|12402.3|12419.3|12404.3|12419.3|12404.3|12417.3|12402.3|2
1654617020000|2022-06-07 15:50:20|12418.9|12403.9|12418.9|12403.9|12418.9|12403.9|12418.9|12403.9|3
1654617030000|2022-06-07 15:50:30|12420.5|12405.5|12420.5|12405.5|12420.5|12405.5|12420.5|12405.5|1
1654617040000|2022-06-07 15:50:40|12420.9|12405.9|12421.8|12406.8|12421.8|12406.8|12420.9|12405.9|5
1654617050000|2022-06-07 15:50:50|12420.2|12405.2|12418.4|12403.4|12420.2|12405.2|12418.4|12403.4|3
1654617060000|2022-06-07 15:51:00|12418.3|12403.3|12421.7|12406.7|12422.2|12407.2|12418.3|12403.3|47
1654617070000|2022-06-07 15:51:10|12421.9|12406.9|12422.4|12407.4|12422.4|12407.4|12421.4|12406.4|0
1654617080000|2022-06-07 15:51:20|12420.9|12405.9|12424|12409|12424.1|12409.1|12420.9|12405.9|4
1654617090000|2022-06-07 15:51:30|12424.1|12409.1|12423.6|12408.6|12424.1|12409.1|12423.6|12408.6|1
1654617100000|2022-06-07 15:51:40|12423.5|12408.5|12423.5|12408.5|12423.5|12408.5|12423.5|12408.5|1
1654617110000|2022-06-07 15:51:50|12423.3|12408.3|12423.2|12408.2|12424.5|12409.5|12423.2|12408.2|1
1654617120000|2022-06-07 15:52:00|12424.3|12409.3|12424.1|12409.1|12424.3|12409.3|12424.1|12409.1|5
1654617130000|2022-06-07 15:52:10|12423|12408|12422.2|12407.2|12423|12408|12421.1|12406.1|2
1654617140000|2022-06-07 15:52:20|12422.1|12407.1|12422.1|12407.1|12422.1|12407.1|12422.1|12407.1|3
1654617150000|2022-06-07 15:52:30|12422.3|12407.3|12421.7|12406.7|12423.2|12408.2|12421.7|12406.7|0
1654617160000|2022-06-07 15:52:40|12421.6|12406.6|12423|12408|12423|12408|12421.5|12406.5|2
1654617170000|2022-06-07 15:52:50|12422.8|12407.8|12423.1|12408.1|12423.1|12408.1|12422.8|12407.8|3
1654617180000|2022-06-07 15:53:00|12422.7|12407.7|12422.1|12407.1|12422.7|12407.7|12422.1|12407.1|5
1654617190000|2022-06-07 15:53:10|||||||||1
1654617200000|2022-06-07 15:53:20|||||||||1
1654617210000|2022-06-07 15:53:30|||||||||1
1654617220000|2022-06-07 15:53:40|12421.8|12406.8|12421.3|12406.3|12421.8|12406.8|12421.3|12406.3|13
1654617230000|2022-06-07 15:53:50|12421.7|12406.7|12422.2|12407.2|12422.2|12407.2|12421.7|12406.7|5
1654617240000|2022-06-07 15:54:00|12425.2|12410.2|12424.4|12409.4|12426.2|12411.2|12423.3|12408.3|9
1654617250000|2022-06-07 15:54:10|12424.8|12409.8|12424.9|12409.9|12424.9|12409.9|12424.8|12409.8|0
1654617260000|2022-06-07 15:54:20|12424.6|12409.6|12424.6|12409.6|12424.6|12409.6|12424.6|12409.6|1
1654617270000|2022-06-07 15:54:30|12424.9|12409.9|12424.9|12409.9|12424.9|12409.9|12424.9|12409.9|23
1654617280000|2022-06-07 15:54:40|12425.3|12410.3|12423.6|12408.6|12425.3|12410.3|12422.8|12407.8|27
1654617290000|2022-06-07 15:54:50|12422.8|12407.8|12421.6|12406.6|12423.1|12408.1|12421.4|12406.4|17
1654617300000|2022-06-07 15:55:00|12421.7|12406.7|12423.3|12408.3|12423.3|12408.3|12421.7|12406.7|1
1654617310000|2022-06-07 15:55:10|12422.3|12407.3|12426.8|12411.8|12426.9|12411.9|12422.3|12407.3|10
1654617320000|2022-06-07 15:55:20|12426.9|12411.9|12426.9|12411.9|12427.4|12412.4|12426.9|12411.9|6
1654617330000|2022-06-07 15:55:30|12427.2|12412.2|12427.7|12412.7|12427.9|12412.9|12426.8|12411.8|0
1654617340000|2022-06-07 15:55:40|12427.5|12412.5|12427.5|12412.5|12427.5|12412.5|12427.5|12412.5|1
1654617350000|2022-06-07 15:55:50|12427.4|12412.4|12428.8|12413.8|12428.8|12413.8|12426.9|12411.9|10
1654617360000|2022-06-07 15:56:00|12428.9|12413.9|12429.3|12414.3|12429.3|12414.3|12428.9|12413.9|1
1654617370000|2022-06-07 15:56:10|12429|12414|12428.9|12413.9|12429|12414|12428.9|12413.9|1
1654617380000|2022-06-07 15:56:20|||||||||5
1654617390000|2022-06-07 15:56:30|||||||||1
1654617400000|2022-06-07 15:56:40|12426.8|12411.8|12425.6|12410.6|12426.8|12411.8|12421.3|12406.3|12
1654617410000|2022-06-07 15:56:50|12425.8|12410.8|12425.8|12410.8|12425.8|12410.8|12425.6|12410.6|6
1654617420000|2022-06-07 15:57:00|12421.9|12406.9|12421.4|12406.4|12421.9|12406.9|12421.4|12406.4|0
1654617430000|2022-06-07 15:57:10|12418.4|12403.4|12425.3|12410.3|12425.3|12410.3|12418.3|12403.3|6
1654617440000|2022-06-07 15:57:20|12425.1|12410.1|12428.1|12413.1|12428.1|12413.1|12425.1|12410.1|2
1654617450000|2022-06-07 15:57:30|12427.6|12412.6|12425.5|12410.5|12427.6|12412.6|12425.1|12410.1|1
1654617460000|2022-06-07 15:57:40|12427|12412|12423.6|12408.6|12427|12412|12422.7|12407.7|3
1654617470000|2022-06-07 15:57:50|||||||||1
1654617480000|2022-06-07 15:58:00|12423.1|12408.1|12422.5|12407.5|12423.1|12408.1|12421.5|12406.5|11
1654617490000|2022-06-07 15:58:10|12422.4|12407.4|12422.2|12407.2|12422.7|12407.7|12421.6|12406.6|2
1654617500000|2022-06-07 15:58:20|12422.4|12407.4|12421.7|12406.7|12423.2|12408.2|12421.7|12406.7|6
1654617510000|2022-06-07 15:58:30|12421.4|12406.4|12422.2|12407.2|12422.2|12407.2|12421.2|12406.2|2
1654617520000|2022-06-07 15:58:40|12422.1|12407.1|12421.1|12406.1|12422.5|12407.5|12421.1|12406.1|2
1654617530000|2022-06-07 15:58:50|12421.5|12406.5|12421.5|12406.5|12421.5|12406.5|12421.5|12406.5|1
1654617540000|2022-06-07 15:59:00|12422|12407|12422|12407|12422|12407|12422|12407|5
1654617550000|2022-06-07 15:59:10|||||||||2
1654617560000|2022-06-07 15:59:20|12421.2|12406.2|12421.1|12406.1|12421.2|12406.2|12421.1|12406.1|5
1654617570000|2022-06-07 15:59:30|||||||||7
1654617580000|2022-06-07 15:59:40|||||||||2
1654617590000|2022-06-07 15:59:50|12419.7|12404.7|12418.1|12403.1|12419.7|12404.7|12417.1|12402.1|3
1654617600000|2022-06-07 16:00:00|12418|12403|12421.1|12406.1|12421.1|12406.1|12417.5|12402.5|3
1654617610000|2022-06-07 16:00:10|12420.6|12405.6|12421.3|12406.3|12421.3|12406.3|12420.6|12405.6|2
1654617620000|2022-06-07 16:00:20|12421.7|12406.7|12421.7|12406.7|12421.7|12406.7|12421.7|12406.7|1
1654617630000|2022-06-07 16:00:30|12421.6|12406.6|12424.3|12409.3|12424.3|12409.3|12421.6|12406.6|20
1654617640000|2022-06-07 16:00:40|12422.5|12407.5|12420.5|12405.5|12422.5|12407.5|12420.5|12405.5|2
1654617650000|2022-06-07 16:00:50|12420.4|12405.4|12417.9|12402.9|12420.4|12405.4|12417.9|12402.9|3
1654617660000|2022-06-07 16:01:00|12423.7|12408.7|12419.1|12404.1|12423.7|12408.7|12419.1|12404.1|2
1654617670000|2022-06-07 16:01:10|12422.1|12407.1|12422.1|12407.1|12422.1|12407.1|12422.1|12407.1|11
1654617680000|2022-06-07 16:01:20|12421.1|12406.1|12423.4|12408.4|12423.4|12408.4|12419.9|12404.9|1
1654617700000|2022-06-07 16:01:40|12424.2|12409.2|12424.2|12409.2|12424.2|12409.2|12424.2|12409.2|1
1654617710000|2022-06-07 16:01:50|12424.6|12409.6|12422.4|12407.4|12424.9|12409.9|12422.4|12407.4|5
1654617720000|2022-06-07 16:02:00|12421.7|12406.7|12424.3|12409.3|12424.3|12409.3|12421.7|12406.7|0
1654617730000|2022-06-07 16:02:10|12424.7|12409.7|12426.7|12411.7|12426.7|12411.7|12424.7|12409.7|3
1654617740000|2022-06-07 16:02:20|12426.8|12411.8|12423.5|12408.5|12427.2|12412.2|12423.4|12408.4|3
1654617750000|2022-06-07 16:02:30|12423.9|12408.9|12424.9|12409.9|12424.9|12409.9|12423.9|12408.9|0
1654617760000|2022-06-07 16:02:40|||||||||1
1654617770000|2022-06-07 16:02:50|12424.8|12409.8|12424.5|12409.5|12425.2|12410.2|12424.5|12409.5|6
1654617780000|2022-06-07 16:03:00|12424.8|12409.8|12424.2|12409.2|12424.8|12409.8|12424.2|12409.2|43
1654617790000|2022-06-07 16:03:10|12421.2|12406.2|12421.3|12406.3|12422.5|12407.5|12421|12406|4
1654617800000|2022-06-07 16:03:20|12418.3|12403.3|12415.4|12400.4|12418.3|12403.3|12415.4|12400.4|22
1654617810000|2022-06-07 16:03:30|12415.3|12400.3|12415.3|12400.3|12415.3|12400.3|12415.3|12400.3|42
1654617820000|2022-06-07 16:03:40|12415.2|12400.2|12410.8|12395.8|12415.2|12400.2|12410.8|12395.8|6
1654617830000|2022-06-07 16:03:50|12410.3|12395.3|12416.9|12401.9|12417|12402|12404.6|12389.6|16
1654617840000|2022-06-07 16:04:00|12417|12402|12424.9|12409.9|12424.9|12409.9|12414.5|12399.5|5
1654617850000|2022-06-07 16:04:10|12424.8|12409.8|12423.4|12408.4|12424.8|12409.8|12423.4|12408.4|2
1654617860000|2022-06-07 16:04:20|12423.6|12408.6|12423.6|12408.6|12423.6|12408.6|12423.6|12408.6|1
1654617870000|2022-06-07 16:04:30|12423.1|12408.1|12423.8|12408.8|12423.8|12408.8|12422.8|12407.8|13
1654617880000|2022-06-07 16:04:40|||||||||3
1654617890000|2022-06-07 16:04:50|12424.1|12409.1|12424.1|12409.1|12424.1|12409.1|12424.1|12409.1|39
1654617910000|2022-06-07 16:05:10|||||||||1
1654617920000|2022-06-07 16:05:20|12424|12409|12423.5|12408.5|12424|12409|12423.5|12408.5|11
1654617930000|2022-06-07 16:05:30|12423.9|12408.9|12423.9|12408.9|12423.9|12408.9|12423.9|12408.9|2
1654617940000|2022-06-07 16:05:40|||||||||1
1654617950000|2022-06-07 16:05:50|||||||||1
1654617960000|2022-06-07 16:06:00|12423.6|12408.6|12423.6|12408.6|12423.6|12408.6|12423.6|12408.6|13
1654617970000|2022-06-07 16:06:10|12425.4|12410.4|12424.1|12409.1|12425.4|12410.4|12424.1|12409.1|2
1654617980000|2022-06-07 16:06:20|12422.8|12407.8|12423.3|12408.3|12423.3|12408.3|12422.8|12407.8|3
1654617990000|2022-06-07 16:06:30|12424.5|12409.5|12420.6|12405.6|12424.5|12409.5|12418.8|12403.8|2
1654618000000|2022-06-07 16:06:40|12422.4|12407.4|12420.1|12405.1|12422.4|12407.4|12419.3|12404.3|0
1654618010000|2022-06-07 16:06:50|12419.2|12404.2|12422|12407|12422|12407|12419.2|12404.2|5
1654618020000|2022-06-07 16:07:00|12421.6|12406.6|12419.3|12404.3|12421.6|12406.6|12419.3|12404.3|1
1654618030000|2022-06-07 16:07:10|||||||||6
1654618040000|2022-06-07 16:07:20|||||||||2
1654618050000|2022-06-07 16:07:30|12419.2|12404.2|12418.8|12403.8|12419.2|12404.2|12418.8|12403.8|0
1654618060000|2022-06-07 16:07:40|||||||||1
1654618070000|2022-06-07 16:07:50|12418.6|12403.6|12421.6|12406.6|12421.6|12406.6|12418.6|12403.6|9
1654618080000|2022-06-07 16:08:00|12421.7|12406.7|12420.8|12405.8|12421.7|12406.7|12420.8|12405.8|0
1654618090000|2022-06-07 16:08:10|12420.7|12405.7|12421.1|12406.1|12421.1|12406.1|12417.6|12402.6|2
1654618100000|2022-06-07 16:08:20|12421.3|12406.3|12421.1|12406.1|12421.3|12406.3|12421.1|12406.1|3
1654618110000|2022-06-07 16:08:30|12420.9|12405.9|12420.9|12405.9|12420.9|12405.9|12420.9|12405.9|0
1654618120000|2022-06-07 16:08:40|12421.3|12406.3|12421.3|12406.3|12421.3|12406.3|12421.3|12406.3|2
1654618130000|2022-06-07 16:08:50|12421.8|12406.8|12421.8|12406.8|12421.8|12406.8|12421.8|12406.8|8
1654618150000|2022-06-07 16:09:10|12422.6|12407.6|12423.4|12408.4|12423.4|12408.4|12421.8|12406.8|5
1654618160000|2022-06-07 16:09:20|12423.6|12408.6|12423.4|12408.4|12423.6|12408.6|12423.4|12408.4|8
1654618170000|2022-06-07 16:09:30|12423.1|12408.1|12424.3|12409.3|12424.3|12409.3|12423.1|12408.1|1
1654618180000|2022-06-07 16:09:40|12424.2|12409.2|12424.1|12409.1|12424.3|12409.3|12423.8|12408.8|22
1654618200000|2022-06-07 16:10:00|12422.9|12407.9|12423.7|12408.7|12424.2|12409.2|12422.9|12407.9|2
1654618210000|2022-06-07 16:10:10|12424.1|12409.1|12424.4|12409.4|12424.4|12409.4|12424.1|12409.1|17
1654618220000|2022-06-07 16:10:20|12424|12409|12423.5|12408.5|12424|12409|12423.5|12408.5|1
1654618230000|2022-06-07 16:10:30|||||||||2
1654618240000|2022-06-07 16:10:40|12423.9|12408.9|12423.9|12408.9|12423.9|12408.9|12423.9|12408.9|2
1654618250000|2022-06-07 16:10:50|||||||||11
1654618260000|2022-06-07 16:11:00|||||||||1
1654618270000|2022-06-07 16:11:10|12423.2|12408.2|12423.5|12408.5|12423.5|12408.5|12423.2|12408.2|8
1654618280000|2022-06-07 16:11:20|12423.9|12408.9|12423.9|12408.9|12423.9|12408.9|12423.9|12408.9|1
1654618290000|2022-06-07 16:11:30|12423.5|12408.5|12423.5|12408.5|12423.5|12408.5|12423.5|12408.5|0
1654618300000|2022-06-07 16:11:40|12423.9|12408.9|12423.5|12408.5|12423.9|12408.9|12423.5|12408.5|2
1654618310000|2022-06-07 16:11:50|||||||||2
1654618320000|2022-06-07 16:12:00|||||||||1
1654618330000|2022-06-07 16:12:10|12424.3|12409.3|12428.4|12413.4|12428.4|12413.4|12424.3|12409.3|4
1654618340000|2022-06-07 16:12:20|12428.6|12413.6|12429|12414|12429|12414|12428.6|12413.6|2
1654618360000|2022-06-07 16:12:40|12429.1|12414.1|12429.9|12414.9|12429.9|12414.9|12429.1|12414.1|1
1654618370000|2022-06-07 16:12:50|12431.7|12416.7|12433.4|12418.4|12433.4|12418.4|12431.7|12416.7|5
1654618380000|2022-06-07 16:13:00|12433|12418|12432.8|12417.8|12433.4|12418.4|12430|12415|8
1654618390000|2022-06-07 16:13:10|12431.3|12416.3|12433.8|12418.8|12433.8|12418.8|12431.3|12416.3|1
1654618400000|2022-06-07 16:13:20|12433.7|12418.7|12433.5|12418.5|12433.7|12418.7|12433.5|12418.5|1
1654618410000|2022-06-07 16:13:30|12432.4|12417.4|12431|12416|12432.4|12417.4|12431|12416|1
1654618420000|2022-06-07 16:13:40|12430.7|12415.7|12429.4|12414.4|12430.7|12415.7|12429.4|12414.4|1
1654618430000|2022-06-07 16:13:50|||||||||5
1654618450000|2022-06-07 16:14:10|||||||||1
1654618460000|2022-06-07 16:14:20|12429.5|12414.5|12430.2|12415.2|12430.2|12415.2|12429.5|12414.5|2
1654618470000|2022-06-07 16:14:30|12429.7|12414.7|12417.6|12402.6|12429.7|12414.7|12417.6|12402.6|3
1654618480000|2022-06-07 16:14:40|12416.8|12401.8|12418.8|12403.8|12418.8|12403.8|12416.8|12401.8|2
1654618490000|2022-06-07 16:14:50|12419.5|12404.5|12421.3|12406.3|12421.3|12406.3|12419.5|12404.5|9
1654618500000|2022-06-07 16:15:00|12421.6|12406.6|12422.7|12407.7|12422.7|12407.7|12421.6|12406.6|0
1654618510000|2022-06-07 16:15:10|||||||||7
1654618520000|2022-06-07 16:15:20|12420.8|12405.8|12420.8|12405.8|12420.8|12405.8|12420.8|12405.8|1
1654618530000|2022-06-07 16:15:30|12421|12406|12421|12406|12421|12406|12421|12406|11
1654618540000|2022-06-07 16:15:40|12418.7|12403.7|12418.2|12403.2|12418.7|12403.7|12416.5|12401.5|2
1654618550000|2022-06-07 16:15:50|12418.7|12403.7|12418.7|12403.7|12418.7|12403.7|12418.7|12403.7|1
1654618570000|2022-06-07 16:16:10|12418.2|12403.2|12417.8|12402.8|12418.2|12403.2|12417.8|12402.8|1
1654618580000|2022-06-07 16:16:20|12417.6|12402.6|12416.7|12401.7|12417.6|12402.6|12416.7|12401.7|1
1654618590000|2022-06-07 16:16:30|||||||||2
1654618600000|2022-06-07 16:16:40|12416.6|12401.6|12414.8|12399.8|12416.6|12401.6|12412.8|12397.8|16
1654618610000|2022-06-07 16:16:50|||||||||1
1654618620000|2022-06-07 16:17:00|12415.5|12400.5|12419.7|12404.7|12421.3|12406.3|12415.5|12400.5|0
1654618630000|2022-06-07 16:17:10|12419.4|12404.4|12419.7|12404.7|12419.7|12404.7|12418.7|12403.7|2
1654618640000|2022-06-07 16:17:20|||||||||5
1654618650000|2022-06-07 16:17:30|12419.9|12404.9|12420.7|12405.7|12420.7|12405.7|12419.9|12404.9|10
1654618670000|2022-06-07 16:17:50|||||||||1
1654618680000|2022-06-07 16:18:00|12424.8|12409.8|12426.3|12411.3|12426.3|12411.3|12424.8|12409.8|27
1654618690000|2022-06-07 16:18:10|||||||||2
1654618700000|2022-06-07 16:18:20|12426|12411|12427|12412|12427|12412|12426|12411|6
1654618710000|2022-06-07 16:18:30|12427.3|12412.3|12427.3|12412.3|12427.3|12412.3|12427.3|12412.3|0
1654618720000|2022-06-07 16:18:40|12427.6|12412.6|12427.1|12412.1|12427.6|12412.6|12426.6|12411.6|3
1654618730000|2022-06-07 16:18:50|12426.6|12411.6|12426.5|12411.5|12426.6|12411.6|12426.5|12411.5|1
1654618740000|2022-06-07 16:19:00|12425.9|12410.9|12421.9|12406.9|12425.9|12410.9|12421.9|12406.9|3
1654618750000|2022-06-07 16:19:10|12421.1|12406.1|12427.5|12412.5|12427.5|12412.5|12421.1|12406.1|4
1654618760000|2022-06-07 16:19:20|||||||||1
1654618770000|2022-06-07 16:19:30|||||||||2
1654618790000|2022-06-07 16:19:50|12427.6|12412.6|12425|12410|12427.6|12412.6|12425|12410|2
1654618800000|2022-06-07 16:20:00|12425.1|12410.1|12425.2|12410.2|12425.5|12410.5|12425.1|12410.1|2
1654618820000|2022-06-07 16:20:20|12424.9|12409.9|12424.9|12409.9|12424.9|12409.9|12424.9|12409.9|1
1654618830000|2022-06-07 16:20:30|12425.2|12410.2|12425.4|12410.4|12425.4|12410.4|12425.2|12410.2|1
1654618840000|2022-06-07 16:20:40|12425.7|12410.7|12425.7|12410.7|12425.7|12410.7|12425.7|12410.7|8
1654618850000|2022-06-07 16:20:50|||||||||2
1654618860000|2022-06-07 16:21:00|12426.1|12411.1|12427.7|12412.7|12427.7|12412.7|12426.1|12411.1|25
1654618870000|2022-06-07 16:21:10|12427.1|12412.1|12426.7|12411.7|12427.1|12412.1|12426.4|12411.4|5
1654618880000|2022-06-07 16:21:20|||||||||1
1654618890000|2022-06-07 16:21:30|||||||||2
1654618900000|2022-06-07 16:21:40|||||||||1
1654618910000|2022-06-07 16:21:50|12426.5|12411.5|12427.8|12412.8|12429.1|12414.1|12426.5|12411.5|16
1654618920000|2022-06-07 16:22:00|12427.7|12412.7|12428.3|12413.3|12432.3|12417.3|12427.7|12412.7|6
1654618930000|2022-06-07 16:22:10|12428.5|12413.5|12430.6|12415.6|12432.2|12417.2|12428.1|12413.1|3
1654618940000|2022-06-07 16:22:20|12430.7|12415.7|12430.3|12415.3|12430.7|12415.7|12430.3|12415.3|7
1654618950000|2022-06-07 16:22:30|12430.7|12415.7|12429.9|12414.9|12431.1|12416.1|12429.8|12414.8|7
1654618960000|2022-06-07 16:22:40|12430.3|12415.3|12429.5|12414.5|12430.3|12415.3|12429.5|12414.5|9
1654618970000|2022-06-07 16:22:50|12426.8|12411.8|12423.7|12408.7|12426.8|12411.8|12423.7|12408.7|30
1654618980000|2022-06-07 16:23:00|12424.1|12409.1|12426.1|12411.1|12426.1|12411.1|12424.1|12409.1|1
1654618990000|2022-06-07 16:23:10|12426.6|12411.6|12428.8|12413.8|12429.2|12414.2|12426.3|12411.3|20
1654619000000|2022-06-07 16:23:20|12427.9|12412.9|12427.8|12412.8|12427.9|12412.9|12427.8|12412.8|1
1654619010000|2022-06-07 16:23:30|12427.7|12412.7|12428.8|12413.8|12428.8|12413.8|12427.7|12412.7|0
1654619020000|2022-06-07 16:23:40|12428.4|12413.4|12428.4|12413.4|12428.4|12413.4|12428.4|12413.4|2
1654619030000|2022-06-07 16:23:50|12427.4|12412.4|12426.6|12411.6|12427.8|12412.8|12426.6|12411.6|2
1654619040000|2022-06-07 16:24:00|12426.2|12411.2|12426.9|12411.9|12426.9|12411.9|12426.2|12411.2|9
1654619050000|2022-06-07 16:24:10|12426.8|12411.8|12426.7|12411.7|12426.8|12411.8|12426.7|12411.7|1
1654619060000|2022-06-07 16:24:20|12426.5|12411.5|12426.5|12411.5|12426.7|12411.7|12426.5|12411.5|12
1654619070000|2022-06-07 16:24:30|12426.4|12411.4|12430.5|12415.5|12430.5|12415.5|12426.4|12411.4|4
1654619080000|2022-06-07 16:24:40|12430.7|12415.7|12431.3|12416.3|12431.3|12416.3|12430.7|12415.7|11
1654619090000|2022-06-07 16:24:50|12431.7|12416.7|12429.4|12414.4|12432.3|12417.3|12429.4|12414.4|14
1654619100000|2022-06-07 16:25:00|12429.5|12414.5|12431.9|12416.9|12432.5|12417.5|12429.5|12414.5|0
1654619110000|2022-06-07 16:25:10|12430.8|12415.8|12428.5|12413.5|12430.8|12415.8|12428.5|12413.5|8
1654619120000|2022-06-07 16:25:20|12429|12414|12430|12415|12430|12415|12429|12414|3
1654619130000|2022-06-07 16:25:30|12429.3|12414.3|12424.3|12409.3|12429.3|12414.3|12424.3|12409.3|8
1654619140000|2022-06-07 16:25:40|12423.5|12408.5|12430.6|12415.6|12430.6|12415.6|12423|12408|4
1654619150000|2022-06-07 16:25:50|12430.3|12415.3|12427.5|12412.5|12430.3|12415.3|12427.5|12412.5|2
1654619160000|2022-06-07 16:26:00|12427.1|12412.1|12427.1|12412.1|12428.3|12413.3|12427.1|12412.1|0
1654619170000|2022-06-07 16:26:10|||||||||1
1654619180000|2022-06-07 16:26:20|||||||||2
1654619200000|2022-06-07 16:26:40|||||||||2
1654619210000|2022-06-07 16:26:50|12428.6|12413.6|12428.5|12413.5|12428.6|12413.6|12428.5|12413.5|6
1654619220000|2022-06-07 16:27:00|12428.6|12413.6|12430.1|12415.1|12430.1|12415.1|12428.6|12413.6|1
1654619230000|2022-06-07 16:27:10|12432.5|12417.5|12432.5|12417.5|12432.5|12417.5|12432.5|12417.5|2
1654619240000|2022-06-07 16:27:20|||||||||1
1654619260000|2022-06-07 16:27:40|||||||||1
1654619270000|2022-06-07 16:27:50|||||||||1
1654619280000|2022-06-07 16:28:00|12432.2|12417.2|12431.5|12416.5|12432.2|12417.2|12431.5|12416.5|3
1654619290000|2022-06-07 16:28:10|12431.1|12416.1|12432.8|12417.8|12432.8|12417.8|12431.1|12416.1|15
1654619300000|2022-06-07 16:28:20|12432.7|12417.7|12433.1|12418.1|12433.1|12418.1|12432.7|12417.7|4
1654619310000|2022-06-07 16:28:30|12433.6|12418.6|12433.7|12418.7|12433.7|12418.7|12433.6|12418.6|0
1654619320000|2022-06-07 16:28:40|||||||||4
1654619330000|2022-06-07 16:28:50|||||||||1
1654619340000|2022-06-07 16:29:00|||||||||2
1654619350000|2022-06-07 16:29:10|12431.4|12416.4|12431|12416|12431.4|12416.4|12430.5|12415.5|2
1654619360000|2022-06-07 16:29:20|12430.6|12415.6|12430.6|12415.6|12430.6|12415.6|12430.6|12415.6|1
1654619370000|2022-06-07 16:29:30|||||||||1
1654619380000|2022-06-07 16:29:40|||||||||3
1654619390000|2022-06-07 16:29:50|12430.8|12415.8|12431.7|12416.7|12431.7|12416.7|12430.8|12415.8|2
1654619400000|2022-06-07 16:30:00|12432.1|12417.1|12433.2|12418.2|12433.2|12418.2|12432.1|12417.1|1
1654619410000|2022-06-07 16:30:10|12433.6|12418.6|12433.6|12418.6|12433.6|12418.6|12433.6|12418.6|17
1654619420000|2022-06-07 16:30:20|12432.9|12417.9|12433.3|12418.3|12433.3|12418.3|12432.9|12417.9|1
1654619440000|2022-06-07 16:30:40|12434|12419|12434|12419|12434|12419|12434|12419|1
1654619450000|2022-06-07 16:30:50|12433.5|12418.5|12433.7|12418.7|12433.7|12418.7|12433.5|12418.5|6
1654619460000|2022-06-07 16:31:00|12434|12419|12432.8|12417.8|12434|12419|12432.8|12417.8|5
1654619470000|2022-06-07 16:31:10|12432.4|12417.4|12436.8|12421.8|12436.9|12421.9|12432.4|12417.4|6
1654619480000|2022-06-07 16:31:20|12436.5|12421.5|12436.9|12421.9|12436.9|12421.9|12436.5|12421.5|0
1654619490000|2022-06-07 16:31:30|||||||||9
1654619510000|2022-06-07 16:31:50|12436.7|12421.7|12458|12443|12458|12443|12436.7|12421.7|11
1654619520000|2022-06-07 16:32:00|12458.1|12443.1|12457.7|12442.7|12458.4|12443.4|12457.7|12442.7|7
1654619530000|2022-06-07 16:32:10|12456.7|12441.7|12457.5|12442.5|12457.6|12442.6|12456.6|12441.6|1
1654619540000|2022-06-07 16:32:20|12457.4|12442.4|12457.4|12442.4|12457.4|12442.4|12457.4|12442.4|1
1654619550000|2022-06-07 16:32:30|12457.6|12442.6|12456.7|12441.7|12457.6|12442.6|12456.7|12441.7|3
1654619560000|2022-06-07 16:32:40|12456.6|12441.6|12457.4|12442.4|12457.5|12442.5|12456.6|12441.6|2
1654619570000|2022-06-07 16:32:50|12456.9|12441.9|12456.9|12441.9|12456.9|12441.9|12456.9|12441.9|1
1654619580000|2022-06-07 16:33:00|12456.7|12441.7|12446.4|12431.4|12456.9|12441.9|12445|12430|4
1654619590000|2022-06-07 16:33:10|12446.5|12431.5|12446.6|12431.6|12447.6|12432.6|12445.2|12430.2|1
1654619600000|2022-06-07 16:33:20|12446.5|12431.5|12452.1|12437.1|12452.1|12437.1|12446.5|12431.5|1
1654619610000|2022-06-07 16:33:30|12452|12437|12452|12437|12452|12437|12452|12437|1
1654619620000|2022-06-07 16:33:40|12451.5|12436.5|12450.9|12435.9|12451.5|12436.5|12450.4|12435.4|8
1654619630000|2022-06-07 16:33:50|12451.6|12436.6|12452.8|12437.8|12453.2|12438.2|12451.6|12436.6|11
1654619640000|2022-06-07 16:34:00|12452.7|12437.7|12451.6|12436.6|12452.7|12437.7|12451.5|12436.5|0
1654619650000|2022-06-07 16:34:10|12451.3|12436.3|12452.7|12437.7|12452.7|12437.7|12451.3|12436.3|6
1654619660000|2022-06-07 16:34:20|12453.2|12438.2|12454|12439|12454|12439|12453.2|12438.2|15
1654619670000|2022-06-07 16:34:30|12453.9|12438.9|12455.4|12440.4|12455.5|12440.5|12453.9|12438.9|21
1654619680000|2022-06-07 16:34:40|12455.7|12440.7|12456.1|12441.1|12456.1|12441.1|12455.7|12440.7|4
1654619690000|2022-06-07 16:34:50|12456|12441|12455.4|12440.4|12456|12441|12455.4|12440.4|7
1654619700000|2022-06-07 16:35:00|12455.3|12440.3|12455.3|12440.3|12455.3|12440.3|12455.3|12440.3|1
1654619710000|2022-06-07 16:35:10|12455.1|12440.1|12455|12440|12455.1|12440.1|12455|12440|0
1654619720000|2022-06-07 16:35:20|12454.9|12439.9|12452.8|12437.8|12454.9|12439.9|12452.8|12437.8|1
1654619730000|2022-06-07 16:35:30|12452.9|12437.9|12452.8|12437.8|12454.3|12439.3|12452.8|12437.8|8
1654619740000|2022-06-07 16:35:40|12451.9|12436.9|12452.2|12437.2|12452.5|12437.5|12451.5|12436.5|1
1654619750000|2022-06-07 16:35:50|12452.3|12437.3|12452.8|12437.8|12452.8|12437.8|12452.3|12437.3|2
1654619760000|2022-06-07 16:36:00|12452.7|12437.7|12452.2|12437.2|12452.7|12437.7|12452.2|12437.2|2
1654619780000|2022-06-07 16:36:20|12450.5|12435.5|12450.5|12435.5|12450.5|12435.5|12450.5|12435.5|9
1654619790000|2022-06-07 16:36:30|12450.4|12435.4|12450.7|12435.7|12450.7|12435.7|12450.4|12435.4|1
1654619800000|2022-06-07 16:36:40|12450.8|12435.8|12454.4|12439.4|12454.4|12439.4|12450.4|12435.4|14
1654619810000|2022-06-07 16:36:50|12454|12439|12454.4|12439.4|12454.6|12439.6|12454|12439|3
1654619820000|2022-06-07 16:37:00|12454.2|12439.2|12449.8|12434.8|12454.2|12439.2|12449.3|12434.3|1
1654619830000|2022-06-07 16:37:10|12449.6|12434.6|12450.6|12435.6|12451.1|12436.1|12449.6|12434.6|2
1654619840000|2022-06-07 16:37:20|12451|12436|12451.7|12436.7|12451.7|12436.7|12451|12436|2
1654619850000|2022-06-07 16:37:30|12451.3|12436.3|12451.5|12436.5|12451.8|12436.8|12450.9|12435.9|1
1654619860000|2022-06-07 16:37:40|12451.1|12436.1|12449.7|12434.7|12451.1|12436.1|12449.6|12434.6|3
1654619870000|2022-06-07 16:37:50|12449.6|12434.6|12450.7|12435.7|12451|12436|12449.4|12434.4|1
1654619880000|2022-06-07 16:38:00|12450.6|12435.6|12450.4|12435.4|12451.6|12436.6|12450.1|12435.1|2
1654619900000|2022-06-07 16:38:20|12449.6|12434.6|12448.7|12433.7|12449.6|12434.6|12448.7|12433.7|2
1654619910000|2022-06-07 16:38:30|12449|12434|12443.9|12428.9|12449.1|12434.1|12443.9|12428.9|14
1654619920000|2022-06-07 16:38:40|12444.2|12429.2|12445.5|12430.5|12445.5|12430.5|12444.2|12429.2|2
1654619930000|2022-06-07 16:38:50|12447|12432|12446.7|12431.7|12447.1|12432.1|12446.7|12431.7|16
1654619940000|2022-06-07 16:39:00|12447.2|12432.2|12447.7|12432.7|12447.7|12432.7|12447.2|12432.2|0
1654619950000|2022-06-07 16:39:10|12447.9|12432.9|12451|12436|12451|12436|12447.7|12432.7|7
1654619970000|2022-06-07 16:39:30|12450.9|12435.9|12450.4|12435.4|12451.2|12436.2|12450.4|12435.4|5
1654619980000|2022-06-07 16:39:40|12449.9|12434.9|12450|12435|12450|12435|12449.9|12434.9|1
1654619990000|2022-06-07 16:39:50|12449.6|12434.6|12449|12434|12449.6|12434.6|12448|12433|1
1654620000000|2022-06-07 16:40:00|12448.5|12433.5|12448.5|12433.5|12448.5|12433.5|12448.5|12433.5|2
1654620010000|2022-06-07 16:40:10|||||||||2
1654620020000|2022-06-07 16:40:20|12448.3|12433.3|12449|12434|12449|12434|12448.3|12433.3|1
1654620030000|2022-06-07 16:40:30|12450.1|12435.1|12449.7|12434.7|12450.2|12435.2|12448.3|12433.3|15
1654620040000|2022-06-07 16:40:40|12450.1|12435.1|12450.1|12435.1|12450.1|12435.1|12450.1|12435.1|0
1654620050000|2022-06-07 16:40:50|||||||||1
1654620060000|2022-06-07 16:41:00|12449.8|12434.8|12450.6|12435.6|12450.6|12435.6|12449.8|12434.8|0
1654620070000|2022-06-07 16:41:10|12450.2|12435.2|12450.5|12435.5|12450.6|12435.6|12450.1|12435.1|2
1654620080000|2022-06-07 16:41:20|||||||||3
1654620090000|2022-06-07 16:41:30|12450.3|12435.3|12450.7|12435.7|12450.7|12435.7|12450.3|12435.3|1
1654620100000|2022-06-07 16:41:40|||||||||1
1654620110000|2022-06-07 16:41:50|12457.6|12432.6|12453.7|12438.7|12457.6|12438.7|12453.5|12431.4|14
1654620120000|2022-06-07 16:42:00|12454|12439|12453.4|12438.4|12454|12439|12453|12438|2
1654620130000|2022-06-07 16:42:10|12453.3|12438.3|12453.3|12438.3|12453.4|12438.4|12453.3|12438.3|0
1654620140000|2022-06-07 16:42:20|12453|12438|12457.8|12442.8|12457.8|12442.8|12453|12438|2
1654620150000|2022-06-07 16:42:30|12457.7|12442.7|12458.7|12443.7|12458.7|12443.7|12457.7|12442.7|3
1654620160000|2022-06-07 16:42:40|12458.6|12443.6|12458.6|12443.6|12458.6|12443.6|12458.5|12443.5|0
1654620170000|2022-06-07 16:42:50|12458.5|12443.5|12458.7|12443.7|12458.7|12443.7|12457.7|12442.7|5
1654620180000|2022-06-07 16:43:00|12457.9|12442.9|12458.1|12443.1|12458.1|12443.1|12457.8|12442.8|2
1654620190000|2022-06-07 16:43:10|12456.6|12441.6|12456.6|12441.6|12456.6|12441.6|12456.6|12441.6|5
1654620200000|2022-06-07 16:43:20|12456.8|12441.8|12457|12442|12457|12442|12456.8|12441.8|1
1654620210000|2022-06-07 16:43:30|12455.6|12440.6|12454|12439|12455.6|12440.6|12454|12439|0
1654620220000|2022-06-07 16:43:40|12453.9|12438.9|12453.5|12438.5|12454|12439|12453.4|12438.4|2
1654620230000|2022-06-07 16:43:50|12453.2|12438.2|12452.5|12437.5|12453.9|12438.9|12452.5|12437.5|2
1654620240000|2022-06-07 16:44:00|12452|12437|12478.6|12453.6|12484.1|12455|12449.8|12432.9|60
1654620250000|2022-06-07 16:44:10|12479|12454|12482.3|12467.3|12486.9|12467.4|12479|12454|69
1654620260000|2022-06-07 16:44:20|12481.3|12466.3|12490.2|12475.2|12492|12477|12481.3|12462.5|4
1654620270000|2022-06-07 16:44:30|12489.4|12474.4|12489.4|12474.4|12489.4|12474.4|12489.4|12474.4|0
1654620280000|2022-06-07 16:44:40|12491.2|12476.2|12502.1|12477.1|12502.1|12480.8|12491.2|12476.2|13
1654620290000|2022-06-07 16:44:50|12495.4|12480.4|12510.2|12495.2|12517|12495.2|12495.4|12479.5|38
1654620300000|2022-06-07 16:45:00|12509.9|12494.9|12507.3|12492.3|12509.9|12494.9|12505.4|12490.4|7
1654620310000|2022-06-07 16:45:10|12507.9|12492.9|12506.5|12491.5|12516.2|12493.3|12506.5|12478.7|2
1654620320000|2022-06-07 16:45:20|12506.6|12491.6|12500.7|12463.2|12507.3|12492.3|12481.8|12459.8|26
1654620330000|2022-06-07 16:45:30|12499.9|12462.4|12487.9|12472.9|12500.4|12477.7|12487.9|12459.7|6
1654620340000|2022-06-07 16:45:40|12487.8|12472.8|12489.1|12474.1|12497.9|12475.7|12487.8|12458.9|6
1654620350000|2022-06-07 16:45:50|12489.2|12474.2|12497.4|12472.4|12497.4|12478.4|12489.2|12472.4|2
1654620360000|2022-06-07 16:46:00|12492.3|12477.3|12492.8|12477.8|12496.8|12479.1|12491.4|12471.8|1
1654620370000|2022-06-07 16:46:10|12492|12477|12496.3|12481.3|12496.3|12481.3|12492|12477|1
1654620380000|2022-06-07 16:46:20|12496.4|12481.4|12503.8|12488.8|12503.8|12488.8|12496.3|12481.3|3
1654620390000|2022-06-07 16:46:30|12501.9|12486.9|12501.8|12486.8|12502.4|12487.4|12499.5|12484.5|1
1654620400000|2022-06-07 16:46:40|12501.5|12486.5|12498.9|12483.9|12501.8|12486.8|12498.9|12483.9|8
1654620420000|2022-06-07 16:47:00|12499.1|12484.1|12501.2|12486.2|12506.8|12486.2|12499.1|12481.8|0
1654620430000|2022-06-07 16:47:10|12499.3|12484.3|12494.3|12479.3|12499.3|12484.3|12493.9|12478.9|3
1654620440000|2022-06-07 16:47:20|12498.8|12473.8|12498.8|12473.8|12498.8|12473.8|12498.8|12473.8|0
1654620460000|2022-06-07 16:47:40|12499.8|12474.8|12499.8|12474.8|12499.8|12474.8|12499.8|12474.8|0
1654620470000|2022-06-07 16:47:50|12499.7|12474.7|12494.9|12479.9|12500.7|12480.3|12494.9|12474.7|0
1654620480000|2022-06-07 16:48:00|12494.3|12479.3|12490.8|12475.8|12494.3|12479.3|12490.8|12475.8|4
1654620490000|2022-06-07 16:48:10|12490.4|12475.4|12488.7|12473.7|12491.9|12476.9|12486.2|12466.5|9
1654620500000|2022-06-07 16:48:20|12488.2|12473.2|12489.3|12474.3|12495.1|12475.9|12487.7|12470.1|7
1654620510000|2022-06-07 16:48:30|12489.6|12474.6|12489.4|12474.4|12489.6|12474.6|12489.4|12474.4|0
1654620520000|2022-06-07 16:48:40|12489.6|12474.6|12489.8|12474.8|12490.7|12475.7|12489.6|12474.6|0
1654620530000|2022-06-07 16:48:50|12489.9|12474.9|12489.4|12474.4|12489.9|12474.9|12489.4|12474.4|0
1654620540000|2022-06-07 16:49:00|12489.7|12474.7|12489.8|12474.8|12489.8|12474.8|12489.7|12474.7|0
1654620550000|2022-06-07 16:49:10|12488.9|12473.9|12481.7|12466.7|12488.9|12473.9|12481.7|12466.7|0
1654620560000|2022-06-07 16:49:20|12483.3|12468.3|12485.2|12470.2|12485.2|12470.2|12483.3|12468.3|0
1654620570000|2022-06-07 16:49:30|12484.7|12469.7|12478.2|12463.2|12484.7|12469.7|12478.2|12463.2|9
1654620580000|2022-06-07 16:49:40|12478.7|12463.7|12475.5|12460.5|12479.1|12464.1|12475.2|12460.2|1
1654620590000|2022-06-07 16:49:50|||||||||2
1654620600000|2022-06-07 16:50:00|12473|12458|12457.8|12442.8|12475.2|12460.2|12457.2|12442.2|3
1654620610000|2022-06-07 16:50:10|12458.3|12443.3|12465.2|12450.2|12466.3|12451.3|12458.3|12443.3|4
1654620620000|2022-06-07 16:50:20|12465.1|12450.1|12468.1|12453.1|12468.1|12453.1|12465.1|12450.1|1
1654620630000|2022-06-07 16:50:30|12468.3|12453.3|12469.1|12454.1|12469.1|12454.1|12468.3|12453.3|0
1654620640000|2022-06-07 16:50:40|12469.6|12454.6|12471.3|12456.3|12472.7|12457.7|12469.6|12454.6|0
1654620650000|2022-06-07 16:50:50|12471.8|12456.8|12476.4|12461.4|12476.4|12461.4|12471.8|12456.8|1
1654620660000|2022-06-07 16:51:00|12477|12462|12478|12463|12478|12463|12474.9|12459.9|0
1654620670000|2022-06-07 16:51:10|12478.9|12463.9|12480.3|12465.3|12480.3|12465.3|12478|12463|4
1654620680000|2022-06-07 16:51:20|12479.9|12464.9|12472.5|12457.5|12482|12467|12471.3|12452.9|7
1654620690000|2022-06-07 16:51:30|12471.8|12456.8|12472.7|12457.7|12472.7|12457.7|12467.2|12447.5|1
1654620700000|2022-06-07 16:51:40|12472.8|12457.8|12473|12458|12473|12458|12472.8|12457.8|0
1654620720000|2022-06-07 16:52:00|12473.4|12458.4|12471.2|12456.2|12473.4|12458.4|12471.2|12456.2|0
1654620740000|2022-06-07 16:52:20|12475.9|12460.9|12473.2|12458.2|12475.9|12460.9|12473.2|12458.2|1
1654620750000|2022-06-07 16:52:30|12473.1|12458.1|12471.5|12456.5|12473.1|12458.1|12470.1|12455.1|3
1654620760000|2022-06-07 16:52:40|12471.1|12456.1|12472.9|12457.9|12472.9|12457.9|12471.1|12456.1|1
1654620770000|2022-06-07 16:52:50|12473|12458|12475.9|12460.9|12475.9|12460.9|12473|12458|1
1654620780000|2022-06-07 16:53:00|12476|12461|12468.5|12453.5|12476.4|12461.4|12468|12453|3
1654620790000|2022-06-07 16:53:10|12469.6|12454.6|12469.6|12454.6|12469.6|12454.6|12469.6|12454.6|1
1654620810000|2022-06-07 16:53:30|12469.5|12454.5|12469.1|12454.1|12469.5|12454.5|12469.1|12454.1|4
1654620820000|2022-06-07 16:53:40|12467.9|12452.9|12467.9|12452.9|12467.9|12452.9|12467.9|12452.9|2
1654620830000|2022-06-07 16:53:50|12469.8|12454.8|12467.6|12452.6|12469.8|12454.8|12465.3|12450.3|1
1654620840000|2022-06-07 16:54:00|12467.5|12452.5|12467.3|12452.3|12467.5|12452.5|12467.1|12452.1|0
1654620850000|2022-06-07 16:54:10|12468.3|12453.3|12468.5|12453.5|12468.5|12453.5|12468.3|12453.3|0
1654620860000|2022-06-07 16:54:20|12467.9|12452.9|12467.8|12452.8|12467.9|12452.9|12467.8|12452.8|1
1654620870000|2022-06-07 16:54:30|12467.9|12452.9|12465|12450|12467.9|12452.9|12462.4|12447.4|2
1654620880000|2022-06-07 16:54:40|12464.6|12449.6|12464.6|12449.6|12464.6|12449.6|12464.6|12449.6|0
1654620900000|2022-06-07 16:55:00|12465.2|12450.2|12465.1|12450.1|12466.6|12451.6|12465.1|12450.1|0
1654620910000|2022-06-07 16:55:10|||||||||1
1654620920000|2022-06-07 16:55:20|12466.3|12451.3|12465.6|12450.6|12468.6|12453.6|12465.6|12450.6|2
1654620930000|2022-06-07 16:55:30|||||||||2
1654620940000|2022-06-07 16:55:40|12465.5|12450.5|12465.5|12450.5|12465.5|12450.5|12465.5|12450.5|0
1654620950000|2022-06-07 16:55:50|12465.7|12450.7|12471.5|12456.5|12483.2|12456.5|12465.7|12444.1|9
1654620960000|2022-06-07 16:56:00|12471.8|12456.8|12467.3|12452.3|12471.8|12456.8|12467.1|12452.1|6
1654620970000|2022-06-07 16:56:10|12466.2|12451.2|12464.5|12449.5|12466.5|12451.5|12464.5|12449.5|5
1654620980000|2022-06-07 16:56:20|12464.4|12449.4|12461.5|12446.5|12464.4|12449.4|12461.5|12446.5|3
1654620990000|2022-06-07 16:56:30|12462|12447|12461.9|12446.9|12462|12447|12461.9|12446.9|0
1654621000000|2022-06-07 16:56:40|12461.5|12446.5|12460.6|12445.6|12461.5|12446.5|12458|12443|9
1654621010000|2022-06-07 16:56:50|12460.7|12445.7|12464.1|12449.1|12465|12450|12460.6|12445.6|4
1654621020000|2022-06-07 16:57:00|12465|12450|12464.8|12449.8|12468.8|12453.8|12464.8|12449.8|2
1654621030000|2022-06-07 16:57:10|12464.3|12449.3|12463.6|12448.6|12464.3|12449.3|12463.6|12448.6|0
1654621040000|2022-06-07 16:57:20|12464|12449|12465.6|12450.6|12465.6|12450.6|12464|12449|7
1654621050000|2022-06-07 16:57:30|12464.1|12449.1|12464.1|12449.1|12464.1|12449.1|12464.1|12449.1|0
1654621060000|2022-06-07 16:57:40|12467.1|12452.1|12467.2|12452.2|12467.2|12452.2|12466.8|12451.8|1
1654621070000|2022-06-07 16:57:50|12466.8|12451.8|12467.1|12452.1|12467.3|12452.3|12464.8|12449.8|5
1654621090000|2022-06-07 16:58:10|12466.8|12451.8|12466.1|12451.1|12466.8|12451.8|12465.1|12450.1|0
1654621100000|2022-06-07 16:58:20|12465.7|12450.7|12465.6|12450.6|12465.7|12450.7|12465.6|12450.6|8
1654621130000|2022-06-07 16:58:50|12467.3|12452.3|12467.9|12452.9|12467.9|12452.9|12466.8|12451.8|9
1654621140000|2022-06-07 16:59:00|12469.4|12454.4|12467.2|12452.2|12469.6|12454.6|12467.2|12452.2|15
1654621150000|2022-06-07 16:59:10|12462.2|12447.2|12464.9|12449.9|12464.9|12449.9|12462.2|12447.2|8
1654621160000|2022-06-07 16:59:20|12465.2|12450.2|12468|12453|12468.2|12453.2|12465.2|12450.2|3
1654621170000|2022-06-07 16:59:30|12468.2|12453.2|12474.7|12459.7|12474.7|12459.7|12468.2|12453.2|10
1654621180000|2022-06-07 16:59:40|12475.2|12460.2|12475.2|12460.2|12475.2|12460.2|12475.2|12460.2|0
1654621190000|2022-06-07 16:59:50|12474.3|12459.3|12470.1|12455.1|12474.3|12459.3|12470.1|12455.1|2
1654621200000|2022-06-07 17:00:00|12475|12450|12462.7|12447.7|12475.1|12453|12462.7|12447.7|2
1654621210000|2022-06-07 17:00:10|12463|12448|12463|12448|12463|12448|12463|12448|0
1654621230000|2022-06-07 17:00:30|12462.6|12447.6|12461.2|12446.2|12462.6|12447.6|12461.2|12446.2|6
1654621240000|2022-06-07 17:00:40|12461|12446|12460.9|12445.9|12462|12447|12460.4|12445.4|1
1654621250000|2022-06-07 17:00:50|12460.4|12445.4|12459.5|12444.5|12460.9|12445.9|12459.5|12444.5|2
1654621260000|2022-06-07 17:01:00|12456.8|12441.8|12457.3|12442.3|12457.3|12442.3|12456.8|12441.8|3
1654621270000|2022-06-07 17:01:10|12456.8|12441.8|12456.3|12441.3|12457.5|12442.5|12456.3|12441.3|10
1654621280000|2022-06-07 17:01:20|12456.1|12441.1|12456.3|12441.3|12456.3|12441.3|12455.8|12440.8|10
1654621290000|2022-06-07 17:01:30|12455.8|12440.8|12455.4|12440.4|12455.8|12440.8|12454.9|12439.9|1
1654621300000|2022-06-07 17:01:40|12455.8|12440.8|12455.6|12440.6|12456.1|12441.1|12455.6|12440.6|2
1654621320000|2022-06-07 17:02:00|12455.3|12440.3|12454.6|12439.6|12455.3|12440.3|12454.4|12439.4|6
1654621340000|2022-06-07 17:02:20|12455|12440|12455.4|12440.4|12458.5|12443.5|12455|12440|10
1654621350000|2022-06-07 17:02:30|12455.5|12440.5|12455.5|12440.5|12455.5|12440.5|12455.5|12440.5|2
1654621380000|2022-06-07 17:03:00|12454.7|12439.7|12454.5|12439.5|12454.9|12439.9|12454.5|12439.5|0
1654621390000|2022-06-07 17:03:10|12455.5|12440.5|12455.5|12440.5|12455.5|12440.5|12455.5|12440.5|1
1654621430000|2022-06-07 17:03:50|12452.5|12437.5|12442.9|12427.9|12452.6|12437.6|12442.9|12427.9|17
1654621440000|2022-06-07 17:04:00|12440|12425|12439|12424|12440|12425|12439|12424|6
1654621450000|2022-06-07 17:04:10|12437.1|12422.1|12436|12421|12437.1|12422.1|12436|12421|0
1654621470000|2022-06-07 17:04:30|12435.9|12420.9|12436.2|12421.2|12436.2|12421.2|12435.9|12420.9|3
1654621480000|2022-06-07 17:04:40|12436.1|12421.1|12435.7|12420.7|12436.1|12421.1|12435.7|12420.7|1
1654621490000|2022-06-07 17:04:50|||||||||5
1654621500000|2022-06-07 17:05:00|12424.1|12409.1|12428.9|12413.9|12429.1|12414.1|12424.1|12409.1|3
1654621510000|2022-06-07 17:05:10|12429|12414|12430.7|12415.7|12430.7|12415.7|12429|12414|0
1654621520000|2022-06-07 17:05:20|12431.2|12416.2|12431.2|12416.2|12434.4|12419.4|12431.2|12416.2|1
1654621530000|2022-06-07 17:05:30|12431.6|12416.6|12432|12417|12432|12417|12431.6|12416.6|10
1654621540000|2022-06-07 17:05:40|12432.1|12417.1|12431.7|12416.7|12432.1|12417.1|12431.7|12416.7|5
1654621550000|2022-06-07 17:05:50|12431.3|12416.3|12431|12416|12431.5|12416.5|12431|12416|1
1654621560000|2022-06-07 17:06:00|12431.1|12416.1|12431.5|12416.5|12431.5|12416.5|12431.1|12416.1|1
1654621570000|2022-06-07 17:06:10|12431.7|12416.7|12432.8|12417.8|12432.8|12417.8|12431.7|12416.7|0
1654621580000|2022-06-07 17:06:20|12433.1|12418.1|12433.1|12418.1|12433.1|12418.1|12433.1|12418.1|6
1654621590000|2022-06-07 17:06:30|12433.3|12418.3|12433.6|12418.6|12433.6|12418.6|12433.3|12418.3|8
1654621600000|2022-06-07 17:06:40|12434.4|12419.4|12434.8|12419.8|12435.8|12420.8|12434.4|12419.4|7
1654621610000|2022-06-07 17:06:50|12435|12420|12437.9|12422.9|12437.9|12422.9|12435|12420|0
1654621620000|2022-06-07 17:07:00|12437.2|12422.2|12437|12422|12437.2|12422.2|12437|12422|0
1654621650000|2022-06-07 17:07:30|12437.6|12422.6|12440.9|12425.9|12441.6|12426.6|12437.6|12422.6|2
1654621660000|2022-06-07 17:07:40|12440.8|12425.8|12440.4|12425.4|12440.8|12425.8|12440.4|12425.4|0
1654621670000|2022-06-07 17:07:50|12439.4|12424.4|12439.4|12424.4|12439.4|12424.4|12439.4|12424.4|0
1654621680000|2022-06-07 17:08:00|12439.5|12424.5|12439.4|12424.4|12440.5|12425.5|12439.4|12424.4|0
1654621690000|2022-06-07 17:08:10|12439.9|12424.9|12441.9|12426.9|12441.9|12426.9|12439.9|12424.9|1
1654621700000|2022-06-07 17:08:20|12440.8|12425.8|12440.8|12425.8|12440.8|12425.8|12440.8|12425.8|0
1654621710000|2022-06-07 17:08:30|12440.7|12425.7|12437.2|12422.2|12441.2|12426.2|12437|12422|3
1654621720000|2022-06-07 17:08:40|12435.3|12420.3|12435.2|12420.2|12435.3|12420.3|12435.2|12420.2|1
1654621730000|2022-06-07 17:08:50|12435|12420|12435.2|12420.2|12435.2|12420.2|12435|12420|1
1654621740000|2022-06-07 17:09:00|12435.3|12420.3|12435.3|12420.3|12435.3|12420.3|12433.8|12418.8|1
1654621750000|2022-06-07 17:09:10|12436.4|12421.4|12436.2|12421.2|12436.4|12421.4|12436.2|12421.2|2
1654621760000|2022-06-07 17:09:20|12434.6|12419.6|12433.4|12418.4|12434.6|12419.6|12432.4|12417.4|9
1654621770000|2022-06-07 17:09:30|||||||||3
1654621780000|2022-06-07 17:09:40|12433.9|12418.9|12433.9|12418.9|12433.9|12418.9|12433.9|12418.9|0
1654621800000|2022-06-07 17:10:00|12434.3|12419.3|12434.8|12419.8|12435.5|12420.5|12434|12419|1
1654621820000|2022-06-07 17:10:20|12435.9|12420.9|12437.1|12422.1|12437.1|12422.1|12435.9|12420.9|1
1654621830000|2022-06-07 17:10:30|12436.7|12421.7|12435.1|12420.1|12436.7|12421.7|12435.1|12420.1|1
1654621840000|2022-06-07 17:10:40|12435.4|12420.4|12435.9|12420.9|12435.9|12420.9|12435.2|12420.2|11
1654621850000|2022-06-07 17:10:50|12435.1|12420.1|12436.5|12421.5|12436.5|12421.5|12434.9|12419.9|3
1654621860000|2022-06-07 17:11:00|12437.9|12422.9|12437.1|12422.1|12437.9|12422.9|12436.7|12421.7|7
1654621870000|2022-06-07 17:11:10|12437.2|12422.2|12438.5|12423.5|12438.5|12423.5|12437.2|12422.2|1
1654621880000|2022-06-07 17:11:20|12438.9|12423.9|12438.9|12423.9|12438.9|12423.9|12438.9|12423.9|2
1654621900000|2022-06-07 17:11:40|12439.2|12424.2|12436.9|12421.9|12439.2|12424.2|12436.9|12421.9|2
1654621910000|2022-06-07 17:11:50|12436.7|12421.7|12437.1|12422.1|12437.1|12422.1|12436.7|12421.7|2
1654621920000|2022-06-07 17:12:00|12439.5|12424.5|12440.3|12425.3|12440.3|12425.3|12439.5|12424.5|0
1654621930000|2022-06-07 17:12:10|12440|12425|12440.3|12425.3|12440.3|12425.3|12439.3|12424.3|8
1654621940000|2022-06-07 17:12:20|12439.9|12424.9|12439.9|12424.9|12439.9|12424.9|12439.9|12424.9|1
1654621950000|2022-06-07 17:12:30|12440.3|12425.3|12442.8|12427.8|12442.8|12427.8|12440.3|12425.3|0
1654621970000|2022-06-07 17:12:50|12442.7|12427.7|12442.2|12427.2|12443.1|12428.1|12441.2|12426.2|5
1654621980000|2022-06-07 17:13:00|12442.6|12427.6|12442.4|12427.4|12443.2|12428.2|12440.2|12425.2|22
1654621990000|2022-06-07 17:13:10|12442.5|12427.5|12442.7|12427.7|12442.7|12427.7|12442.5|12427.5|0
1654622000000|2022-06-07 17:13:20|12443.2|12428.2|12441.9|12426.9|12443.2|12428.2|12441.9|12426.9|0
1654622010000|2022-06-07 17:13:30|12442|12427|12442|12427|12442|12427|12442|12427|0
1654622020000|2022-06-07 17:13:40|12442.2|12427.2|12440.9|12425.9|12442.2|12427.2|12440.8|12425.8|0
1654622030000|2022-06-07 17:13:50|12441|12426|12443.1|12428.1|12443.5|12428.5|12441|12426|1
1654622040000|2022-06-07 17:14:00|12443.6|12428.6|12443|12428|12443.6|12428.6|12443|12428|1
1654622050000|2022-06-07 17:14:10|12443.4|12428.4|12445.1|12430.1|12445.1|12430.1|12443.4|12428.4|0
1654622080000|2022-06-07 17:14:40|12445|12430|12446.9|12431.9|12446.9|12431.9|12445|12430|5
1654622090000|2022-06-07 17:14:50|12447|12432|12447.1|12432.1|12447.4|12432.4|12447|12432|1
1654622100000|2022-06-07 17:15:00|12447.4|12432.4|12449.8|12434.8|12450.3|12435.3|12447.4|12432.4|4
1654622110000|2022-06-07 17:15:10|12450.5|12435.5|12450.8|12435.8|12450.8|12435.8|12450.5|12435.5|3
1654622120000|2022-06-07 17:15:20|12445.4|12430.4|12443.3|12428.3|12445.4|12430.4|12443.3|12428.3|10
1654622130000|2022-06-07 17:15:30|12442.3|12427.3|12445.3|12430.3|12446|12431|12442.3|12427.3|4
1654622140000|2022-06-07 17:15:40|12443.9|12428.9|12443.9|12428.9|12443.9|12428.9|12443.9|12428.9|0
1654622160000|2022-06-07 17:16:00|||||||||2
1654622180000|2022-06-07 17:16:20|12443.5|12428.5|12443.5|12428.5|12443.5|12428.5|12443.5|12428.5|5
1654622190000|2022-06-07 17:16:30|12443.9|12428.9|12443.9|12428.9|12443.9|12428.9|12443.9|12428.9|0
1654622200000|2022-06-07 17:16:40|12443.5|12428.5|12443.2|12428.2|12443.5|12428.5|12443.2|12428.2|5
1654622210000|2022-06-07 17:16:50|12443.1|12428.1|12444.1|12429.1|12444.1|12429.1|12443|12428|4
1654622220000|2022-06-07 17:17:00|12444.5|12429.5|12443.3|12428.3|12444.5|12429.5|12443.3|12428.3|2
1654622230000|2022-06-07 17:17:10|12437|12422|12435|12420|12437.5|12422.5|12435|12420|47
1654622240000|2022-06-07 17:17:20|12434.2|12419.2|12434.6|12419.6|12434.6|12419.6|12434.2|12419.2|5
1654622250000|2022-06-07 17:17:30|12435|12420|12434.2|12419.2|12435|12420|12434.2|12419.2|7
1654622260000|2022-06-07 17:17:40|12434.6|12419.6|12433.6|12418.6|12434.6|12419.6|12433.6|12418.6|3
1654622270000|2022-06-07 17:17:50|12434.1|12419.1|12434.1|12419.1|12434.1|12419.1|12434.1|12419.1|1
1654622280000|2022-06-07 17:18:00|||||||||1
1654622290000|2022-06-07 17:18:10|12434.9|12419.9|12434.9|12419.9|12434.9|12419.9|12434.9|12419.9|0
1654622300000|2022-06-07 17:18:20|||||||||16
1654622310000|2022-06-07 17:18:30|12434.7|12419.7|12434.7|12419.7|12434.7|12419.7|12434.7|12419.7|6
1654622320000|2022-06-07 17:18:40|12435|12420|12435.2|12420.2|12435.2|12420.2|12435|12420|0
1654622330000|2022-06-07 17:18:50|12435.1|12420.1|12435.5|12420.5|12435.5|12420.5|12435.1|12420.1|4
1654622340000|2022-06-07 17:19:00|12429.2|12414.2|12428.5|12413.5|12429.5|12414.5|12428.5|12413.5|6
1654622350000|2022-06-07 17:19:10|12428|12413|12431.6|12416.6|12431.7|12416.7|12428|12413|2
1654622360000|2022-06-07 17:19:20|12432.5|12417.5|12433.5|12418.5|12433.5|12418.5|12432.5|12417.5|0
1654622370000|2022-06-07 17:19:30|12433.1|12418.1|12431.6|12416.6|12433.1|12418.1|12431.6|12416.6|1
1654622390000|2022-06-07 17:19:50|12430.9|12415.9|12428.6|12413.6|12430.9|12415.9|12428.6|12413.6|0
1654622400000|2022-06-07 17:20:00|12429.7|12414.7|12426.6|12411.6|12429.7|12414.7|12426.6|12411.6|5
1654622410000|2022-06-07 17:20:10|12425.8|12410.8|12425.8|12410.8|12425.8|12410.8|12425.8|12410.8|8
1654622420000|2022-06-07 17:20:20|12425.3|12410.3|12424.5|12409.5|12425.3|12410.3|12424.5|12409.5|4
1654622430000|2022-06-07 17:20:30|||||||||1
1654622450000|2022-06-07 17:20:50|12423.7|12408.7|12423.1|12408.1|12423.7|12408.7|12423.1|12408.1|2
1654622460000|2022-06-07 17:21:00|12423.6|12408.6|12423.6|12408.6|12423.6|12408.6|12423.6|12408.6|7
1654622480000|2022-06-07 17:21:20|12425.8|12410.8|12425.1|12410.1|12427.1|12412.1|12425.1|12410.1|3
1654622490000|2022-06-07 17:21:30|12425.4|12410.4|12425.4|12410.4|12425.4|12410.4|12425.4|12410.4|3
1654622500000|2022-06-07 17:21:40|12423.4|12408.4|12423.4|12408.4|12423.4|12408.4|12423.4|12408.4|3
1654622510000|2022-06-07 17:21:50|12423.8|12408.8|12425.7|12410.7|12425.8|12410.8|12423.8|12408.8|0
1654622520000|2022-06-07 17:22:00|12425.3|12410.3|12425.6|12410.6|12425.6|12410.6|12425.3|12410.3|3
1654622530000|2022-06-07 17:22:10|12425.2|12410.2|12425.6|12410.6|12425.6|12410.6|12424.4|12409.4|6
1654622550000|2022-06-07 17:22:30|12426.3|12411.3|12424|12409|12426.3|12411.3|12424|12409|2
1654622560000|2022-06-07 17:22:40|12422.7|12407.7|12422.7|12407.7|12422.7|12407.7|12422.7|12407.7|0
1654622570000|2022-06-07 17:22:50|12423|12408|12424.2|12409.2|12424.2|12409.2|12423|12408|15
1654622580000|2022-06-07 17:23:00|12423.8|12408.8|12423.3|12408.3|12423.8|12408.8|12423.3|12408.3|3
1654622590000|2022-06-07 17:23:10|12419.8|12404.8|12419.8|12404.8|12419.8|12404.8|12419.8|12404.8|2
1654622600000|2022-06-07 17:23:20|12419.9|12404.9|12421.2|12406.2|12421.2|12406.2|12419.9|12404.9|0
1654622610000|2022-06-07 17:23:30|12421.3|12406.3|12421.9|12406.9|12422.5|12407.5|12420.9|12405.9|2
1654622620000|2022-06-07 17:23:40|12426|12411|12425.9|12410.9|12426|12411|12425.6|12410.6|1
1654622640000|2022-06-07 17:24:00|12428.5|12413.5|12428.5|12413.5|12428.5|12413.5|12428.5|12413.5|1
1654622650000|2022-06-07 17:24:10|12429.4|12414.4|12429.7|12414.7|12429.7|12414.7|12429.4|12414.4|8
1654622670000|2022-06-07 17:24:30|12429.4|12414.4|12432.6|12417.6|12432.6|12417.6|12429.4|12414.4|1
1654622680000|2022-06-07 17:24:40|12432.9|12417.9|12434|12419|12434.9|12419.9|12432.5|12417.5|18
1654622690000|2022-06-07 17:24:50|12433.5|12418.5|12431.1|12416.1|12433.5|12418.5|12431.1|12406.6|7
1654622700000|2022-06-07 17:25:00|12431.2|12416.2|12431.2|12416.2|12431.2|12416.2|12431.2|12416.2|1
1654622710000|2022-06-07 17:25:10|12431.5|12416.5|12431.1|12416.1|12431.5|12416.5|12431.1|12416.1|2
1654622720000|2022-06-07 17:25:20|12431.5|12416.5|12431.3|12416.3|12432.6|12417.6|12431.3|12416.3|0
1654622730000|2022-06-07 17:25:30|12435|12420|12435.2|12420.2|12435.2|12420.2|12435|12420|6
1654622740000|2022-06-07 17:25:40|12435.4|12420.4|12446.1|12431.1|12446.1|12431.1|12435.4|12420.4|1
1654622750000|2022-06-07 17:25:50|12442.5|12427.5|12439.9|12424.9|12442.5|12427.5|12439.9|12424.9|0
1654622760000|2022-06-07 17:26:00|12440.4|12425.4|12439.5|12424.5|12440.4|12425.4|12438.9|12423.9|2
1654622770000|2022-06-07 17:26:10|12439.7|12424.7|12440|12425|12440|12425|12439|12424|0
1654622780000|2022-06-07 17:26:20|12440.2|12425.2|12439.8|12424.8|12440.2|12425.2|12439.8|12424.8|0
1654622790000|2022-06-07 17:26:30|12436.5|12421.5|12434.5|12419.5|12436.5|12421.5|12434.5|12419.5|2
1654622800000|2022-06-07 17:26:40|12434.8|12419.8|12431.5|12416.5|12435.5|12420.5|12431.5|12416.5|0
1654622810000|2022-06-07 17:26:50|12431|12416|12431|12416|12431|12416|12431|12416|2
1654622820000|2022-06-07 17:27:00|12431.1|12416.1|12429.6|12414.6|12432|12417|12429.6|12414.6|2
1654622830000|2022-06-07 17:27:10|12429.5|12414.5|12430.8|12415.8|12432.8|12417.8|12429.5|12414.5|0
1654622850000|2022-06-07 17:27:30|12430.7|12415.7|12426|12411|12431|12416|12426|12411|6
1654622860000|2022-06-07 17:27:40|12426.5|12411.5|12425|12410|12426.9|12411.9|12425|12410|0
1654622880000|2022-06-07 17:28:00|12424.9|12409.9|12408.1|12393.1|12424.9|12409.9|12405.5|12390.5|20
1654622890000|2022-06-07 17:28:10|12408.6|12393.6|12409.5|12394.5|12410.2|12395.2|12406.4|12391.4|4
1654622900000|2022-06-07 17:28:20|12409|12394|12406.5|12391.5|12409.9|12394.9|12402.9|12387.9|2
1654622910000|2022-06-07 17:28:30|12406.9|12391.9|12409.9|12394.9|12410.5|12395.5|12404.1|12389.1|19
1654622920000|2022-06-07 17:28:40|12411.4|12396.4|12409.2|12394.2|12412.7|12397.7|12409.2|12394.2|4
1654622940000|2022-06-07 17:29:00|12409.6|12394.6|12409.3|12394.3|12409.7|12394.7|12409.2|12394.2|5
1654622970000|2022-06-07 17:29:30|12401.3|12386.3|12400|12385|12405.6|12390.6|12400|12385|3
1654622980000|2022-06-07 17:29:40|12400.3|12385.3|12404|12389|12404|12389|12400.3|12385.3|2
1654622990000|2022-06-07 17:29:50|12402.5|12387.5|12402.6|12387.6|12402.6|12387.6|12400.5|12385.5|2
1654623000000|2022-06-07 17:30:00|12402.8|12387.8|12398.7|12383.7|12402.8|12387.8|12398.5|12383.5|7
1654623010000|2022-06-07 17:30:10|12401|12386|12400.5|12385.5|12401|12386|12399.2|12384.2|4
1654623020000|2022-06-07 17:30:20|12400.2|12385.2|12400.2|12385.2|12400.2|12385.2|12400.2|12385.2|1
1654623030000|2022-06-07 17:30:30|12399.4|12384.4|12400.1|12385.1|12400.8|12385.8|12399.4|12384.4|3
1654623040000|2022-06-07 17:30:40|12399.7|12384.7|12399.7|12384.7|12399.7|12384.7|12399.7|12384.7|0
1654623060000|2022-06-07 17:31:00|||||||||1
1654623090000|2022-06-07 17:31:30|12399.3|12384.3|12396.3|12381.3|12399.3|12384.3|12395|12380|8
1654623100000|2022-06-07 17:31:40|12396.8|12381.8|12396.5|12381.5|12396.8|12381.8|12396.5|12381.5|0
1654623120000|2022-06-07 17:32:00|12395.8|12380.8|12395.8|12380.8|12395.8|12380.8|12395.8|12380.8|1
1654623140000|2022-06-07 17:32:20|12395.4|12380.4|12394.5|12379.5|12399.9|12384.9|12394.5|12379.5|2
1654623150000|2022-06-07 17:32:30|12395.2|12380.2|12397.2|12382.2|12397.4|12382.4|12395.2|12380.2|12
1654623160000|2022-06-07 17:32:40|12398.1|12383.1|12397.2|12382.2|12398.1|12383.1|12397.2|12382.2|0
1654623170000|2022-06-07 17:32:50|12397.5|12382.5|12397.5|12382.5|12397.5|12382.5|12397.5|12382.5|0
1654623180000|2022-06-07 17:33:00|12397.6|12382.6|12397.4|12382.4|12398|12383|12396.6|12381.6|2
1654623190000|2022-06-07 17:33:10|12397.1|12382.1|12397.1|12382.1|12397.1|12382.1|12397.1|12382.1|0
1654623200000|2022-06-07 17:33:20|12396.8|12381.8|12395.9|12380.9|12396.8|12381.8|12395.9|12380.9|0
1654623210000|2022-06-07 17:33:30|||||||||6
1654623230000|2022-06-07 17:33:50|12395.8|12380.8|12395.6|12380.6|12395.8|12380.8|12395.6|12380.6|1
1654623240000|2022-06-07 17:34:00|12396.1|12381.1|12392.3|12377.3|12396.1|12381.1|12391.3|12376.3|1
1654623250000|2022-06-07 17:34:10|12393.5|12378.5|12393.3|12378.3|12393.5|12378.5|12393.3|12378.3|0
1654623270000|2022-06-07 17:34:30|12391.4|12376.4|12399.1|12384.1|12399.1|12384.1|12391.4|12376.4|3
1654623280000|2022-06-07 17:34:40|12399.3|12384.3|12399.3|12384.3|12399.3|12384.3|12399.3|12384.3|1
1654623290000|2022-06-07 17:34:50|12398.3|12383.3|12398.2|12383.2|12398.3|12383.3|12398.2|12383.2|5
1654623300000|2022-06-07 17:35:00|12397.8|12382.8|12393.7|12378.7|12397.8|12382.8|12393.7|12378.7|4
1654623310000|2022-06-07 17:35:10|12397.1|12382.1|12400.3|12385.3|12400.3|12385.3|12397.1|12382.1|1
1654623320000|2022-06-07 17:35:20|12398.3|12383.3|12405.2|12390.2|12407.6|12392.6|12398.2|12383.2|3
1654623330000|2022-06-07 17:35:30|12404.7|12389.7|12404.3|12389.3|12404.7|12389.7|12404.3|12389.3|0
1654623340000|2022-06-07 17:35:40|12404.1|12389.1|12403.3|12388.3|12404.1|12389.1|12403.3|12388.3|0
1654623350000|2022-06-07 17:35:50|12403.7|12388.7|12403.8|12388.8|12404.2|12389.2|12403.7|12388.7|12
1654623360000|2022-06-07 17:36:00|12404|12389|12402.4|12387.4|12407.4|12392.4|12402.4|12387.4|9
1654623390000|2022-06-07 17:36:30|12402.8|12387.8|12402.8|12387.8|12402.8|12387.8|12402.8|12387.8|3
1654623400000|2022-06-07 17:36:40|12400.8|12385.8|12400.7|12385.7|12401.9|12386.9|12400.7|12385.7|3
1654623410000|2022-06-07 17:36:50|12401|12386|12401.7|12386.7|12403|12388|12401|12386|2
1654623420000|2022-06-07 17:37:00|12400.9|12385.9|12400.9|12385.9|12400.9|12385.9|12400.9|12385.9|1
1654623430000|2022-06-07 17:37:10|12401.3|12386.3|12401.3|12386.3|12401.3|12386.3|12401.3|12386.3|0
1654623450000|2022-06-07 17:37:30|12400.9|12385.9|12402.3|12387.3|12402.3|12387.3|12400.9|12385.9|1
1654623460000|2022-06-07 17:37:40|12402.4|12387.4|12403.9|12388.9|12403.9|12388.9|12402.4|12387.4|1
1654623470000|2022-06-07 17:37:50|12405.4|12390.4|12404|12389|12405.4|12390.4|12402.8|12387.8|4
1654623480000|2022-06-07 17:38:00|12403.8|12388.8|12404|12389|12404|12389|12402.5|12387.5|4
1654623510000|2022-06-07 17:38:30|12404.1|12389.1|12403.5|12388.5|12404.1|12389.1|12403.5|12388.5|1
1654623520000|2022-06-07 17:38:40|12408|12393|12407.1|12392.1|12408|12393|12407.1|12392.1|2
1654623540000|2022-06-07 17:39:00|12408.6|12393.6|12408.6|12393.6|12408.6|12393.6|12408.5|12393.5|1
1654623550000|2022-06-07 17:39:10|12409.4|12394.4|12409.4|12394.4|12409.4|12394.4|12409.4|12394.4|4
1654623560000|2022-06-07 17:39:20|12409.8|12394.8|12410.9|12395.9|12410.9|12395.9|12409.8|12394.8|2
1654623570000|2022-06-07 17:39:30|12413.1|12398.1|12417.5|12402.5|12417.5|12402.5|12413.1|12398.1|4
1654623580000|2022-06-07 17:39:40|12419.3|12404.3|12419.8|12404.8|12419.8|12404.8|12417.4|12402.4|0
1654623600000|2022-06-07 17:40:00|12419.7|12404.7|12419.7|12404.7|12419.7|12404.7|12419.7|12404.7|2
1654623610000|2022-06-07 17:40:10|12421.2|12406.2|12424.5|12409.5|12425.3|12410.3|12420.5|12405.5|7
1654623620000|2022-06-07 17:40:20|12424.2|12409.2|12419.5|12404.5|12424.5|12409.5|12418.8|12403.8|2
1654623630000|2022-06-07 17:40:30|12419.6|12404.6|12420.3|12405.3|12420.3|12405.3|12419.6|12404.6|1
1654623640000|2022-06-07 17:40:40|12424.5|12409.5|12424.3|12409.3|12424.5|12409.5|12422.3|12407.3|0
1654623650000|2022-06-07 17:40:50|||||||||2
1654623660000|2022-06-07 17:41:00|12425.7|12410.7|12425.7|12410.7|12425.7|12410.7|12425.7|12410.7|1
1654623670000|2022-06-07 17:41:10|12425.6|12410.6|12426.5|12411.5|12426.5|12411.5|12425.6|12410.6|0
1654623680000|2022-06-07 17:41:20|12426.3|12411.3|12425.9|12410.9|12426.3|12411.3|12425.9|12410.9|0
1654623690000|2022-06-07 17:41:30|12425.6|12410.6|12421.9|12406.9|12425.6|12410.6|12419.2|12404.2|5
1654623700000|2022-06-07 17:41:40|12420.8|12405.8|12420.8|12405.8|12420.8|12405.8|12420.8|12405.8|0
1654623720000|2022-06-07 17:42:00|12420.9|12405.9|12420.7|12405.7|12421.3|12406.3|12417.4|12402.4|18
1654623730000|2022-06-07 17:42:10|12420.5|12405.5|12420.3|12405.3|12420.9|12405.9|12420.2|12405.2|1
1654623740000|2022-06-07 17:42:20|12420.4|12405.4|12421.2|12406.2|12422.2|12407.2|12420.3|12405.3|1
1654623750000|2022-06-07 17:42:30|12421|12406|12422.4|12407.4|12423.2|12408.2|12421|12406|1
1654623760000|2022-06-07 17:42:40|12422.2|12407.2|12422.2|12407.2|12422.2|12407.2|12422.2|12407.2|2
1654623780000|2022-06-07 17:43:00|12422.1|12407.1|12422.1|12407.1|12422.1|12407.1|12422.1|12407.1|2
1654623790000|2022-06-07 17:43:10|12422.3|12407.3|12422.6|12407.6|12422.6|12407.6|12422.1|12407.1|1
1654623800000|2022-06-07 17:43:20|12422.8|12407.8|12422.9|12407.9|12423.3|12408.3|12422.8|12407.8|0
1654623810000|2022-06-07 17:43:30|12423|12408|12422.5|12407.5|12423|12408|12422.5|12407.5|1
1654623820000|2022-06-07 17:43:40|12422.9|12407.9|12422.9|12407.9|12422.9|12407.9|12422.9|12407.9|0
1654623830000|2022-06-07 17:43:50|12422.5|12407.5|12423|12408|12423|12408|12422.5|12407.5|8
1654623840000|2022-06-07 17:44:00|12423.1|12408.1|12412.7|12397.7|12423.1|12408.1|12411|12396|5
1654623850000|2022-06-07 17:44:10|12412|12397|12415.1|12400.1|12416.3|12401.3|12412|12397|1
1654623860000|2022-06-07 17:44:20|12415.5|12400.5|12415.5|12400.5|12415.5|12400.5|12415.5|12400.5|0
1654623870000|2022-06-07 17:44:30|12415.9|12400.9|12415.9|12400.9|12415.9|12400.9|12415.9|12400.9|0
1654623890000|2022-06-07 17:44:50|12416.6|12401.6|12416.9|12401.9|12416.9|12401.9|12416.6|12401.6|1
1654623900000|2022-06-07 17:45:00|12416.5|12401.5|12417.9|12402.9|12419|12404|12416.5|12401.5|3
1654623930000|2022-06-07 17:45:30|12417.8|12402.8|12417.8|12402.8|12417.8|12402.8|12417.7|12402.7|1
1654623940000|2022-06-07 17:45:40|12418.2|12403.2|12423.2|12408.2|12423.2|12408.2|12418.2|12403.2|0
1654623950000|2022-06-07 17:45:50|12423.7|12408.7|12425.6|12410.6|12426.6|12411.6|12423.5|12408.5|7
1654623960000|2022-06-07 17:46:00|12425.7|12410.7|12426.3|12411.3|12430.4|12415.4|12424.5|12409.5|33
1654623970000|2022-06-07 17:46:10|12426.4|12411.4|12424.3|12409.3|12426.4|12411.4|12422.3|12407.3|3
1654623980000|2022-06-07 17:46:20|12426.4|12411.4|12430.3|12415.3|12430.3|12415.3|12426.4|12411.4|16
1654623990000|2022-06-07 17:46:30|12429.8|12414.8|12431.7|12416.7|12431.7|12416.7|12429.8|12414.8|1
1654624000000|2022-06-07 17:46:40|12431.8|12416.8|12430.7|12415.7|12432|12417|12428.8|12413.8|2
1654624010000|2022-06-07 17:46:50|12431.2|12416.2|12431.2|12416.2|12431.2|12416.2|12431.2|12416.2|0
1654624020000|2022-06-07 17:47:00|12431.3|12416.3|12427.4|12412.4|12431.5|12416.5|12427.4|12412.4|3
1654624030000|2022-06-07 17:47:10|12430.1|12415.1|12430.1|12415.1|12430.1|12415.1|12430.1|12415.1|1
1654624040000|2022-06-07 17:47:20|12429.1|12414.1|12430.2|12415.2|12430.2|12415.2|12429.1|12414.1|0
1654624050000|2022-06-07 17:47:30|12429.4|12414.4|12426.8|12411.8|12429.4|12414.4|12426.7|12411.7|2
1654624060000|2022-06-07 17:47:40|12426.3|12411.3|12426.2|12411.2|12426.3|12411.3|12425.9|12410.9|1
1654624070000|2022-06-07 17:47:50|12426.3|12411.3|12428.8|12413.8|12428.9|12413.9|12426.3|12411.3|3
1654624080000|2022-06-07 17:48:00|12429.6|12414.6|12426.9|12411.9|12431.8|12416.8|12426.9|12411.9|4
1654624090000|2022-06-07 17:48:10|12427.7|12412.7|12428.3|12413.3|12428.6|12413.6|12427.3|12412.3|0
1654624100000|2022-06-07 17:48:20|12428.9|12413.9|12430.3|12415.3|12433.1|12418.1|12428.8|12413.8|3
1654624120000|2022-06-07 17:48:40|12430.7|12415.7|12432.6|12417.6|12432.6|12417.6|12430.7|12415.7|1
1654624140000|2022-06-07 17:49:00|12432.5|12417.5|12430.3|12415.3|12433|12418|12430.2|12415.2|2
1654624150000|2022-06-07 17:49:10|12429.9|12414.9|12430|12415|12431.8|12416.8|12429.7|12414.7|5
1654624160000|2022-06-07 17:49:20|12426.7|12411.7|12426.8|12411.8|12429|12414|12426.7|12411.7|5
1654624170000|2022-06-07 17:49:30|12426.4|12411.4|12425.4|12410.4|12426.4|12411.4|12425.4|12410.4|1
1654624200000|2022-06-07 17:50:00|12424.9|12409.9|12423|12408|12424.9|12409.9|12423|12408|2
1654624210000|2022-06-07 17:50:10|12419.5|12404.5|12420|12405|12421.3|12406.3|12418.5|12403.5|6
1654624220000|2022-06-07 17:50:20|12419.9|12404.9|12416.9|12401.9|12421.8|12406.8|12416.5|12401.5|3
1654624230000|2022-06-07 17:50:30|12419.5|12404.5|12419.5|12404.5|12419.5|12404.5|12419.5|12404.5|1
1654624240000|2022-06-07 17:50:40|12418.2|12403.2|12418.9|12403.9|12418.9|12403.9|12418.2|12403.2|0
1654624250000|2022-06-07 17:50:50|12415.5|12400.5|12417.9|12402.9|12418|12403|12415.5|12400.5|1
1654624260000|2022-06-07 17:51:00|12418|12403|12411.4|12396.4|12419.3|12404.3|12411.4|12396.4|4
1654624270000|2022-06-07 17:51:10|12410.4|12395.4|12405.9|12390.9|12410.4|12395.4|12405.6|12390.6|4
1654624280000|2022-06-07 17:51:20|12406.6|12391.6|12407.5|12392.5|12408|12393|12406.6|12391.6|2
1654624290000|2022-06-07 17:51:30|12406.1|12391.1|12406.1|12391.1|12406.1|12391.1|12406.1|12391.1|1
1654624300000|2022-06-07 17:51:40|12405.8|12390.8|12405.8|12390.8|12405.8|12390.8|12405.8|12390.8|0
1654624310000|2022-06-07 17:51:50|12406.6|12391.6|12406.8|12391.8|12407.1|12392.1|12406.6|12391.6|0
1654624320000|2022-06-07 17:52:00|12406.9|12391.9|12403.6|12388.6|12406.9|12391.9|12401|12386|6
1654624330000|2022-06-07 17:52:10|12401.7|12386.7|12401.2|12386.2|12401.7|12386.7|12401.2|12386.2|0
1654624340000|2022-06-07 17:52:20|12401.5|12386.5|12405.1|12390.1|12405.1|12390.1|12401.5|12386.5|3
1654624350000|2022-06-07 17:52:30|12405.3|12390.3|12405.7|12390.7|12405.7|12390.7|12405.3|12390.3|2
1654624360000|2022-06-07 17:52:40|12404.7|12389.7|12406.5|12391.5|12406.8|12391.8|12404.7|12389.7|6
1654624370000|2022-06-07 17:52:50|12407.7|12392.7|12408.1|12393.1|12408.1|12393.1|12407.4|12392.4|7
1654624380000|2022-06-07 17:53:00|12408.2|12393.2|12408.3|12393.3|12408.5|12393.5|12408.2|12393.2|3
1654624390000|2022-06-07 17:53:10|12408.4|12393.4|12408.5|12393.5|12408.5|12393.5|12408.3|12393.3|2
1654624400000|2022-06-07 17:53:20|12408.7|12393.7|12408.7|12393.7|12408.7|12393.7|12408.7|12393.7|0
1654624410000|2022-06-07 17:53:30|12408.4|12393.4|12412.6|12397.6|12414.2|12399.2|12408.4|12393.4|1
1654624420000|2022-06-07 17:53:40|12414.3|12399.3|12414.7|12399.7|12414.8|12399.8|12411.3|12396.3|0
1654624430000|2022-06-07 17:53:50|||||||||1
1654624440000|2022-06-07 17:54:00|12414.6|12399.6|12411.7|12396.7|12415.4|12400.4|12411.7|12396.7|13
1654624450000|2022-06-07 17:54:10|12411.8|12396.8|12419.7|12404.7|12420.4|12405.4|12411.8|12396.8|5
1654624470000|2022-06-07 17:54:30|12419.8|12404.8|12419.8|12404.8|12419.8|12404.8|12419.8|12404.8|0
1654624480000|2022-06-07 17:54:40|12420.4|12405.4|12421|12406|12421.4|12406.4|12420.2|12405.2|14
1654624490000|2022-06-07 17:54:50|12421.2|12406.2|12420.4|12405.4|12421.2|12406.2|12420.2|12405.2|0
1654624500000|2022-06-07 17:55:00|12420.7|12405.7|12419.7|12404.7|12421|12406|12419.7|12404.7|5
1654624550000|2022-06-07 17:55:50|12419|12404|12416.4|12401.4|12419|12404|12416.4|12401.4|0
1654624560000|2022-06-07 17:56:00|12417.9|12402.9|12417.9|12402.9|12417.9|12402.9|12417.9|12402.9|1
1654624570000|2022-06-07 17:56:10|12417.5|12402.5|12417.5|12402.5|12417.5|12402.5|12417.5|12402.5|0
1654624580000|2022-06-07 17:56:20|12417.3|12402.3|12417.3|12402.3|12417.3|12402.3|12417.3|12402.3|1
1654624590000|2022-06-07 17:56:30|12417.1|12402.1|12415.6|12400.6|12417.1|12402.1|12415.6|12400.6|8
1654624600000|2022-06-07 17:56:40|12416.4|12401.4|12416.4|12401.4|12416.4|12401.4|12416.4|12401.4|1
1654624620000|2022-06-07 17:57:00|12416.5|12401.5|12417.3|12402.3|12418|12403|12416.5|12401.5|3
1654624630000|2022-06-07 17:57:10|12417.2|12402.2|12421.7|12406.7|12421.7|12406.7|12417.2|12402.2|1
1654624640000|2022-06-07 17:57:20|12421.9|12406.9|12422.2|12407.2|12422.2|12407.2|12421.9|12406.9|0
1654624650000|2022-06-07 17:57:30|12422.7|12407.7|12422.7|12407.7|12422.7|12407.7|12421.5|12406.5|0
1654624660000|2022-06-07 17:57:40|12423.2|12408.2|12423.2|12408.2|12423.7|12408.7|12423.2|12408.2|0
1654624670000|2022-06-07 17:57:50|12424.2|12409.2|12426.7|12411.7|12426.7|12411.7|12424.2|12409.2|0
1654624680000|2022-06-07 17:58:00|12430.6|12415.6|12428.6|12413.6|12430.7|12415.7|12428.6|12413.6|6
1654624690000|2022-06-07 17:58:10|12429|12414|12422.3|12407.3|12431.6|12416.6|12422.3|12407.3|7
1654624700000|2022-06-07 17:58:20|12423.4|12408.4|12421.7|12406.7|12427.2|12412.2|12421.6|12406.6|7
1654624710000|2022-06-07 17:58:30|12425.7|12410.7|12425.6|12410.6|12425.7|12410.7|12422.8|12407.8|4
1654624720000|2022-06-07 17:58:40|12425.5|12410.5|12424.3|12409.3|12425.5|12410.5|12424.3|12409.3|1
1654624740000|2022-06-07 17:59:00|12424.7|12409.7|12424.8|12409.8|12424.8|12409.8|12424.7|12409.7|2
1654624750000|2022-06-07 17:59:10|12425.2|12410.2|12425.2|12410.2|12425.2|12410.2|12425.2|12410.2|1
1654624760000|2022-06-07 17:59:20|12425.1|12410.1|12425.1|12410.1|12425.1|12410.1|12425.1|12410.1|0
1654624770000|2022-06-07 17:59:30|12425.2|12410.2|12422.3|12407.3|12425.2|12410.2|12422.3|12407.3|7
1654624780000|2022-06-07 17:59:40|12423.1|12408.1|12423.1|12408.1|12423.1|12408.1|12423.1|12408.1|0
1654624790000|2022-06-07 17:59:50|12423.5|12408.5|12424.6|12409.6|12425.1|12410.1|12423.5|12408.5|6
1654624800000|2022-06-07 18:00:00|12425.2|12410.2|12420.9|12405.9|12425.4|12410.4|12420.9|12405.9|4
1654624810000|2022-06-07 18:00:10|12422.3|12407.3|12417.4|12402.4|12422.3|12407.3|12417.1|12402.1|3
1654624820000|2022-06-07 18:00:20|12417.3|12402.3|12409.8|12394.8|12417.3|12402.3|12409.8|12394.8|2
1654624830000|2022-06-07 18:00:30|12409.6|12394.6|12410.9|12395.9|12412.5|12397.5|12409|12394|9
1654624840000|2022-06-07 18:00:40|12411.1|12396.1|12400.5|12385.5|12411.1|12396.1|12400|12385|4
1654624850000|2022-06-07 18:00:50|12403.4|12388.4|12399.3|12384.3|12404.4|12389.4|12398|12383|5
1654624860000|2022-06-07 18:01:00|12397.8|12382.8|12402.8|12387.8|12403.7|12388.7|12397.8|12382.8|7
1654624870000|2022-06-07 18:01:10|12402.7|12387.7|12408.1|12393.1|12408.1|12393.1|12402.7|12387.7|5
1654624880000|2022-06-07 18:01:20|12408.3|12393.3|12410.1|12395.1|12411|12396|12407.7|12392.7|4
1654624890000|2022-06-07 18:01:30|12409.7|12394.7|12419.7|12404.7|12419.7|12404.7|12409.2|12394.2|38
1654624900000|2022-06-07 18:01:40|12419.8|12404.8|12418.3|12403.3|12419.8|12404.8|12415.1|12400.1|31
1654624910000|2022-06-07 18:01:50|12417.6|12402.6|12410.7|12395.7|12417.6|12402.6|12410.6|12395.6|15
1654624920000|2022-06-07 18:02:00|12410.6|12395.6|12405.6|12390.6|12410.6|12395.6|12405.6|12390.6|5
1654624930000|2022-06-07 18:02:10|12406.5|12391.5|12411.6|12396.6|12411.6|12396.6|12406.5|12391.5|20
1654624940000|2022-06-07 18:02:20|12410.9|12395.9|12410|12395|12412.5|12397.5|12409.1|12394.1|16
1654624950000|2022-06-07 18:02:30|12410.3|12395.3|12414.1|12399.1|12414.1|12399.1|12410.3|12395.3|1
1654624960000|2022-06-07 18:02:40|12414.2|12399.2|12414.3|12399.3|12414.3|12399.3|12414.2|12399.2|1
1654624970000|2022-06-07 18:02:50|12407.5|12392.5|12405.1|12390.1|12407.5|12392.5|12405.1|12390.1|1
1654624980000|2022-06-07 18:03:00|12405.2|12390.2|12406.2|12391.2|12407.6|12392.6|12403.5|12388.5|2
1654624990000|2022-06-07 18:03:10|12407.2|12392.2|12408.1|12393.1|12408.1|12393.1|12407.2|12392.2|0
1654625010000|2022-06-07 18:03:30|12408.2|12393.2|12408.1|12393.1|12408.2|12393.2|12408.1|12393.1|1
1654625020000|2022-06-07 18:03:40|12408.2|12393.2|12410.2|12395.2|12410.2|12395.2|12408.2|12393.2|9
1654625030000|2022-06-07 18:03:50|12409.4|12394.4|12405.4|12390.4|12409.4|12394.4|12403.3|12388.3|29
1654625040000|2022-06-07 18:04:00|12405.6|12390.6|12405.3|12390.3|12409.1|12394.1|12403.9|12388.9|26
1654625050000|2022-06-07 18:04:10|12404.3|12389.3|12405.7|12390.7|12405.7|12390.7|12404.3|12389.3|0
1654625060000|2022-06-07 18:04:20|12405.8|12390.8|12410.2|12395.2|12410.2|12395.2|12405.8|12390.8|1
1654625070000|2022-06-07 18:04:30|12410.5|12395.5|12410.5|12395.5|12410.5|12395.5|12410.5|12395.5|1
1654625080000|2022-06-07 18:04:40|12411.1|12396.1|12411.4|12396.4|12412|12397|12411.1|12396.1|0
1654625090000|2022-06-07 18:04:50|12413.8|12398.8|12413.3|12398.3|12413.8|12398.8|12413.3|12398.3|0
1654625100000|2022-06-07 18:05:00|12415.6|12400.6|12416|12401|12416|12401|12415.6|12400.6|2
1654625110000|2022-06-07 18:05:10|12415.8|12400.8|12412.1|12397.1|12415.8|12400.8|12412.1|12397.1|54
1654625120000|2022-06-07 18:05:20|12412.2|12397.2|12415|12400|12416.2|12401.2|12411.5|12396.5|14
1654625130000|2022-06-07 18:05:30|12414.8|12399.8|12407.3|12392.3|12414.8|12399.8|12407.3|12392.3|19
1654625140000|2022-06-07 18:05:40|12406.5|12391.5|12406.6|12391.6|12407.5|12392.5|12404.9|12389.9|0
1654625150000|2022-06-07 18:05:50|12407.1|12392.1|12408.1|12393.1|12408.5|12393.5|12407|12392|10
1654625160000|2022-06-07 18:06:00|12408.2|12393.2|12412.9|12397.9|12413.3|12398.3|12407.2|12392.2|31
1654625170000|2022-06-07 18:06:10|12413.1|12398.1|12414.6|12399.6|12414.6|12399.6|12413.1|12398.1|7
1654625180000|2022-06-07 18:06:20|12416.5|12401.5|12420.2|12405.2|12420.4|12405.4|12416.5|12401.5|2
1654625190000|2022-06-07 18:06:30|12421.2|12406.2|12436.1|12421.1|12436.1|12421.1|12421.2|12406.2|12
1654625200000|2022-06-07 18:06:40|12441|12426|12438.2|12423.2|12441|12426|12436.7|12421.7|18
1654625210000|2022-06-07 18:06:50|12446.9|12409.4|12434.7|12419.7|12446.9|12422|12427.4|12409.4|8
1654625220000|2022-06-07 18:07:00|12434.8|12419.8|12431.8|12416.8|12434.8|12419.8|12428.5|12413.5|13
1654625230000|2022-06-07 18:07:10|12431|12416|12427|12412|12431|12416|12426.2|12411.2|3
1654625240000|2022-06-07 18:07:20|12425.5|12410.5|12424.7|12409.7|12425.7|12410.7|12422.6|12407.6|1
1654625250000|2022-06-07 18:07:30|12424.5|12409.5|12415.2|12400.2|12424.5|12409.5|12415.2|12400.2|7
1654625260000|2022-06-07 18:07:40|12411.8|12396.8|12413.7|12398.7|12413.7|12398.7|12411.8|12396.8|1
1654625270000|2022-06-07 18:07:50|12413.8|12398.8|12413.8|12398.8|12413.8|12398.8|12413.8|12398.8|3
1654625280000|2022-06-07 18:08:00|12412.9|12397.9|12407.1|12392.1|12412.9|12397.9|12405.7|12390.7|6
1654625300000|2022-06-07 18:08:20|12407.6|12392.6|12407.6|12392.6|12407.6|12392.6|12407.6|12392.6|1
1654625310000|2022-06-07 18:08:30|||||||||1
1654625320000|2022-06-07 18:08:40|12408.4|12393.4|12409.7|12394.7|12409.7|12394.7|12408.4|12393.4|3
1654625330000|2022-06-07 18:08:50|12421.9|12406.9|12423.2|12408.2|12423.2|12408.2|12421.9|12406.9|33
1654625340000|2022-06-07 18:09:00|12422.8|12407.8|12417.2|12392.2|12422.8|12407.8|12417.2|12392.2|4
1654625350000|2022-06-07 18:09:10|12415.4|12390.4|12408.1|12393.1|12415.4|12395.9|12408.1|12387|0
1654625360000|2022-06-07 18:09:20|12412.3|12397.3|12413.4|12398.4|12413.4|12398.4|12412.3|12397.3|0
1654625370000|2022-06-07 18:09:30|12413|12398|12420.2|12405.2|12420.2|12405.2|12411.1|12396.1|2
1654625380000|2022-06-07 18:09:40|||||||||1
1654625390000|2022-06-07 18:09:50|12413.8|12398.8|12415.7|12400.7|12415.7|12400.7|12412.6|12397.6|3
1654625400000|2022-06-07 18:10:00|12415.6|12400.6|12414.4|12399.4|12416.1|12401.1|12414.4|12399.4|3
1654625410000|2022-06-07 18:10:10|12413.6|12398.6|12413.6|12398.6|12413.6|12398.6|12413.6|12398.6|0
1654625420000|2022-06-07 18:10:20|12413.8|12398.8|12412.6|12397.6|12414.3|12399.3|12412.6|12397.6|5
1654625430000|2022-06-07 18:10:30|12412.8|12397.8|12410.5|12395.5|12413.3|12398.3|12410.5|12395.5|10
1654625440000|2022-06-07 18:10:40|12410.9|12395.9|12416.4|12401.4|12416.4|12401.4|12410.9|12395.9|3
1654625450000|2022-06-07 18:10:50|12416|12401|12418|12403|12418|12403|12416|12401|11
1654625460000|2022-06-07 18:11:00|12418.4|12403.4|12407.3|12392.3|12418.8|12403.8|12407.3|12392.3|13
1654625470000|2022-06-07 18:11:10|12409.9|12394.9|12412.8|12397.8|12412.9|12397.9|12409.9|12394.9|3
1654625480000|2022-06-07 18:11:20|12412.9|12397.9|12413.8|12398.8|12415.9|12400.9|12412.8|12397.8|27
1654625490000|2022-06-07 18:11:30|12413.3|12398.3|12412.5|12397.5|12413.4|12398.4|12412.5|12397.5|26
1654625500000|2022-06-07 18:11:40|12412.4|12397.4|12412.4|12397.4|12412.4|12397.4|12412.4|12397.4|8
1654625510000|2022-06-07 18:11:50|12412.3|12397.3|12413.2|12398.2|12413.2|12398.2|12412.3|12397.3|14
1654625520000|2022-06-07 18:12:00|12413.5|12398.5|12421.1|12406.1|12421.6|12406.6|12413.5|12398.5|16
1654625530000|2022-06-07 18:12:10|12421.6|12406.6|12422|12407|12422.2|12407.2|12420.2|12405.2|9
1654625540000|2022-06-07 18:12:20|12421.7|12406.7|12422.1|12407.1|12422.4|12407.4|12421.1|12406.1|5
1654625550000|2022-06-07 18:12:30|12421.9|12406.9|12422.4|12407.4|12423.4|12408.4|12420.9|12405.9|24
1654625560000|2022-06-07 18:12:40|12422|12407|12423.1|12408.1|12423.1|12408.1|12421.8|12406.8|14
1654625570000|2022-06-07 18:12:50|12414.2|12399.2|12416.5|12401.5|12417.2|12402.2|12414.1|12399.1|17
1654625580000|2022-06-07 18:13:00|12416.6|12401.6|12422.1|12407.1|12428.1|12413.1|12416.6|12401.6|36
1654625590000|2022-06-07 18:13:10|12422|12407|12419|12404|12428.7|12413.7|12419|12404|40
1654625600000|2022-06-07 18:13:20|12417.8|12402.8|12426.1|12411.1|12427.1|12412.1|12417.8|12402.8|6
1654625610000|2022-06-07 18:13:30|12425.9|12410.9|12424.6|12409.6|12427.2|12412.2|12424.6|12409.6|16
1654625620000|2022-06-07 18:13:40|12424.1|12409.1|12426.3|12411.3|12428.3|12413.3|12422.9|12407.9|22
1654625630000|2022-06-07 18:13:50|12425.8|12410.8|12422.3|12407.3|12427.2|12412.2|12417.8|12402.8|54
1654625640000|2022-06-07 18:14:00|12422.1|12407.1|12402.1|12387.1|12431|12416|12402|12384.6|105
1654625650000|2022-06-07 18:14:10|12403|12388|12413.5|12398.5|12415.9|12400.9|12402.6|12387.6|107
1654625660000|2022-06-07 18:14:20|12413.6|12398.6|12407.2|12392.2|12414.3|12399.3|12395.7|12380.7|88
1654625670000|2022-06-07 18:14:30|12407.8|12392.8|12409.9|12394.9|12418.1|12403.1|12407.8|12392.8|169
1654625680000|2022-06-07 18:14:40|12409.3|12394.3|12414.5|12399.5|12414.6|12399.6|12408.5|12393.5|88
1654625690000|2022-06-07 18:14:50|12416.4|12401.4|12414.5|12399.5|12418.4|12403.4|12412.5|12397.5|89
1654625700000|2022-06-07 18:15:00|12413.4|12398.4|12421.7|12406.7|12422.3|12406.7|12413.4|12397.3|11
1654625710000|2022-06-07 18:15:10|12421.9|12406.9|12430.6|12415.6|12430.6|12415.6|12421.9|12402.7|10
1654625720000|2022-06-07 18:15:20|12431|12416|12429.6|12414.6|12431.4|12416.4|12429.4|12414.4|18
1654625730000|2022-06-07 18:15:30|12429|12414|12423.4|12408.4|12429|12414|12423.4|12408.4|3
1654625740000|2022-06-07 18:15:40|12423.5|12408.5|12424|12409|12424|12409|12423.5|12408.5|4
1654625750000|2022-06-07 18:15:50|12424.4|12409.4|12423.8|12408.8|12424.4|12409.4|12420.9|12405.9|10
1654625760000|2022-06-07 18:16:00|12423.4|12408.4|12436.9|12421.9|12447.8|12421.9|12423.4|12408.4|45
1654625770000|2022-06-07 18:16:10|12437.6|12422.6|12443.7|12428.7|12444.4|12429.4|12437.6|12422.6|35
1654625780000|2022-06-07 18:16:20|12443.6|12428.6|12443.7|12428.7|12443.7|12428.7|12443.6|12428.6|2
1654625790000|2022-06-07 18:16:30|12443.8|12428.8|12446.1|12431.1|12446.1|12431.1|12443.8|12428.8|0
1654625800000|2022-06-07 18:16:40|12444.1|12429.1|12446.5|12431.5|12446.6|12431.6|12444.1|12429.1|4
1654625810000|2022-06-07 18:16:50|12447.6|12432.6|12443.7|12428.7|12447.6|12432.6|12442.5|12427.5|9
1654625820000|2022-06-07 18:17:00|12442.8|12427.8|12430.7|12405.7|12443|12428|12426.6|12402|37
1654625830000|2022-06-07 18:17:10|12430.8|12405.8|12431.8|12406.8|12431.8|12406.8|12430.4|12405.4|42
1654625840000|2022-06-07 18:17:20|12438.7|12401.2|12441.3|12403.8|12441.3|12403.8|12438.7|12401.2|11
1654625850000|2022-06-07 18:17:30|12441.2|12403.7|12440.5|12403|12441.2|12409.7|12434.7|12403|6
1654625860000|2022-06-07 18:17:40|12440.8|12403.3|12434.8|12409.8|12441.3|12409.8|12434.7|12403.3|0
1654625870000|2022-06-07 18:17:50|12430.2|12415.2|12434.1|12419.1|12434.1|12419.1|12430.2|12415.2|1
1654625880000|2022-06-07 18:18:00|12433.7|12418.7|12432.1|12417.1|12436.7|12421.7|12429.1|12414.1|1
1654625890000|2022-06-07 18:18:10|12433.3|12418.3|12432.9|12417.9|12433.3|12418.3|12432.9|12417.9|1
1654625900000|2022-06-07 18:18:20|12431.4|12416.4|12432.9|12417.9|12432.9|12417.9|12431.4|12416.4|2
1654625910000|2022-06-07 18:18:30|12433.7|12418.7|12433.5|12418.5|12434.7|12419.7|12433.5|12418.5|1
1654625920000|2022-06-07 18:18:40|12433.7|12418.7|12434.9|12419.9|12434.9|12419.9|12433.7|12418.7|2
1654625930000|2022-06-07 18:18:50|12435.5|12420.5|12436.9|12421.9|12436.9|12421.9|12435.5|12420.5|0
1654625940000|2022-06-07 18:19:00|12436.5|12421.5|12435.2|12410.2|12445.6|12421.5|12434.7|12403.2|10
1654625950000|2022-06-07 18:19:10|12433.7|12408.7|12433.3|12408.3|12433.7|12413.5|12427.8|12408.3|13
1654625960000|2022-06-07 18:19:20|12427.6|12412.6|12423.1|12408.1|12432.1|12412.6|12423.1|12402.2|5
1654625970000|2022-06-07 18:19:30|12423.2|12408.2|12424.5|12399.5|12432.7|12408.2|12420.8|12395.2|4
1654625980000|2022-06-07 18:19:40|12424.8|12399.8|12428.6|12391.1|12428.6|12399.8|12422.5|12391.1|3
1654625990000|2022-06-07 18:19:50|12422.2|12397.2|12431.6|12394.1|12431.6|12397.2|12422.1|12392.6|11
1654650000000|2022-06-08 01:00:00|12452|12437|12441.8|12426.8|12452|12437|12438.7|12423.7|3
1654650010000|2022-06-08 01:00:10|12442.7|12427.7|12450.2|12425.2|12450.2|12428.7|12442.7|12425.2|1
1654650020000|2022-06-08 01:00:20|12452.9|12427.9|12461|12423.5|12461|12427.9|12452.9|12423.5|5
1654650030000|2022-06-08 01:00:30|12460.9|12423.4|12460.5|12423|12460.9|12423.4|12460.5|12423|1
1654650040000|2022-06-08 01:00:40|12461.6|12424.1|12461.5|12424|12461.6|12424.1|12461.5|12424|0
1654650050000|2022-06-08 01:00:50|12463.6|12426.1|12463.4|12425.9|12463.6|12426.1|12463.4|12425.9|1
1654650060000|2022-06-08 01:01:00|12463.3|12425.8|12463.3|12425.8|12463.5|12426|12463.3|12425.8|0
1654650070000|2022-06-08 01:01:10|12457.2|12432.2|12457.8|12432.8|12457.9|12432.9|12457.2|12432.2|0
1654650080000|2022-06-08 01:01:20|12458.1|12433.1|12458.1|12433.1|12458.1|12433.1|12458.1|12433.1|0
1654650090000|2022-06-08 01:01:30|12457.7|12432.7|12457.9|12432.9|12457.9|12432.9|12457.7|12432.7|1
1654650100000|2022-06-08 01:01:40|12464.8|12427.3|12456|12431|12464.8|12431.3|12456|12427.1|1
1654650110000|2022-06-08 01:01:50|12453.6|12428.6|12451.6|12426.6|12453.6|12428.6|12451.6|12426.6|0
1654650120000|2022-06-08 01:02:00|12453.1|12428.1|12454.1|12429.1|12454.1|12429.1|12453.1|12428.1|0
1654650130000|2022-06-08 01:02:10|12449|12434|12453.9|12428.9|12453.9|12434|12449|12428.9|0
1654650220000|2022-06-08 01:03:40|12450.1|12425.1|12450.1|12425.1|12450.1|12425.1|12450.1|12425.1|0
1654650230000|2022-06-08 01:03:50|12445.2|12430.2|12446.7|12431.7|12447.8|12432.8|12442.8|12427.8|3
1654650240000|2022-06-08 01:04:00|12446.3|12431.3|12446.3|12431.3|12446.3|12431.3|12446.3|12431.3|0
1654650280000|2022-06-08 01:04:40|12447.8|12432.8|12447.8|12432.8|12447.8|12432.8|12447.8|12432.8|0
1654650300000|2022-06-08 01:05:00|12446.7|12431.7|12459.3|12421.8|12459.3|12431.9|12446.7|12421.8|2
1654650310000|2022-06-08 01:05:10|12449.3|12434.3|12451.6|12436.6|12451.6|12436.6|12449.3|12434.3|0
1654650330000|2022-06-08 01:05:30|12451.5|12436.5|12451.5|12436.5|12451.5|12436.5|12451.5|12436.5|0
1654650340000|2022-06-08 01:05:40|12453.8|12438.8|12453.8|12438.8|12453.8|12438.8|12453.8|12438.8|0
1654650390000|2022-06-08 01:06:30|12455.7|12440.7|12455.7|12440.7|12455.7|12440.7|12455.7|12440.7|1
1654650400000|2022-06-08 01:06:40|12457.1|12442.1|12458|12443|12458|12443|12457.1|12442.1|0
1654650410000|2022-06-08 01:06:50|12457.1|12442.1|12459.1|12444.1|12459.1|12444.1|12457.1|12442.1|1
1654650430000|2022-06-08 01:07:10|12457.2|12442.2|12457.2|12442.2|12457.2|12442.2|12457.2|12442.2|0
1654650450000|2022-06-08 01:07:30|||||||||1
1654650460000|2022-06-08 01:07:40|12457.8|12442.8|12457.4|12442.4|12457.8|12442.8|12457.2|12442.2|0
1654650480000|2022-06-08 01:08:00|12457.8|12442.8|12457.8|12442.8|12457.8|12442.8|12457.8|12442.8|0
1654650530000|2022-06-08 01:08:50|12457.7|12442.7|12457.7|12442.7|12457.7|12442.7|12457.7|12442.7|0
1654650540000|2022-06-08 01:09:00|12457.8|12442.8|12457.8|12442.8|12457.8|12442.8|12457.8|12442.8|0
1654650550000|2022-06-08 01:09:10|12457.2|12442.2|12456.6|12441.6|12457.8|12442.8|12456.6|12441.6|0
1654650560000|2022-06-08 01:09:20|12457.8|12442.8|12457.2|12442.2|12457.8|12442.8|12457.2|12442.2|0
1654650570000|2022-06-08 01:09:30|12457.8|12442.8|12457.8|12442.8|12457.8|12442.8|12457.8|12442.8|1
1654650580000|2022-06-08 01:09:40|12457.6|12442.6|12457.6|12442.6|12457.6|12442.6|12457.6|12442.6|0
1654650590000|2022-06-08 01:09:50|12457.8|12442.8|12467.4|12429.9|12467.4|12442.8|12457.8|12429.9|2
1654650600000|2022-06-08 01:10:00|12467.3|12429.8|12467.2|12429.7|12467.3|12429.8|12467.2|12429.7|2
1654650610000|2022-06-08 01:10:10|12467.1|12429.6|12466.8|12429.3|12467.2|12429.7|12466.8|12429.3|0
1654650620000|2022-06-08 01:10:20|12460.5|12435.5|12460.5|12435.5|12460.5|12435.5|12460.5|12435.5|0
1654650630000|2022-06-08 01:10:30|12460.3|12435.3|12460.3|12435.3|12460.3|12435.3|12460.3|12435.3|0
1654650650000|2022-06-08 01:10:50|||||||||1
1654650660000|2022-06-08 01:11:00|12467.5|12430|12467.2|12429.7|12467.5|12430|12467.2|12429.7|1
1654650670000|2022-06-08 01:11:10|12467.1|12429.6|12466.9|12429.4|12467.1|12429.6|12466.9|12429.4|0
1654650680000|2022-06-08 01:11:20|12466.8|12429.3|12460.4|12435.4|12466.8|12435.4|12460.4|12429.3|0
1654650690000|2022-06-08 01:11:30|12460.3|12435.3|12460.2|12435.2|12460.3|12435.3|12460.2|12435.2|0
1654650710000|2022-06-08 01:11:50|12460.3|12435.3|12460.3|12435.3|12460.3|12435.3|12460.3|12435.3|1
1654650720000|2022-06-08 01:12:00|12467.5|12430|12467.8|12430.3|12467.8|12430.3|12467.5|12430|1
1654650730000|2022-06-08 01:12:10|12461.3|12423.8|12451.6|12426.6|12461.3|12426.6|12451.6|12421|0
1654650750000|2022-06-08 01:12:30|12456.1|12431.1|12456.1|12431.1|12456.1|12431.1|12456.1|12431.1|0
1654650760000|2022-06-08 01:12:40|12451.6|12426.6|12451.6|12426.6|12451.6|12426.6|12451.6|12426.6|0
1654650770000|2022-06-08 01:12:50|12461.2|12423.7|12461.2|12423.7|12461.2|12423.7|12461.2|12423.7|1
1654650790000|2022-06-08 01:13:10|12461.1|12423.6|12461.1|12423.6|12461.1|12423.6|12461.1|12423.6|0
1654650800000|2022-06-08 01:13:20|12454.2|12429.2|12454.2|12429.2|12461.1|12429.2|12454.2|12423.6|1
1654650810000|2022-06-08 01:13:30|||||||||1
1654650830000|2022-06-08 01:13:50|||||||||1
1654650840000|2022-06-08 01:14:00|12454.1|12429.1|12453.8|12428.8|12458.3|12440.2|12453.8|12428.8|2
1654650850000|2022-06-08 01:14:10|12455.2|12440.2|12451.9|12426.9|12458.4|12440.6|12451.9|12426.9|1
1654650860000|2022-06-08 01:14:20|12449.9|12424.9|12448|12423|12449.9|12424.9|12448|12423|0
1654650870000|2022-06-08 01:14:30|12439.1|12424.1|12439.1|12424.1|12439.1|12424.1|12439.1|12424.1|0
1654650880000|2022-06-08 01:14:40|12437.6|12422.6|12437.6|12422.6|12437.6|12422.6|12437.6|12422.6|0
1654650890000|2022-06-08 01:14:50|12448.1|12423.1|12448.9|12423.9|12448.9|12423.9|12448.1|12423.1|1
1654650900000|2022-06-08 01:15:00|12449.3|12424.3|12457.8|12420.3|12458|12425.4|12449.3|12420.3|1
1654650930000|2022-06-08 01:15:30|12460.1|12422.6|12460.1|12422.6|12460.1|12422.6|12460.1|12422.6|0
1654650940000|2022-06-08 01:15:40|12451.2|12436.2|12457.3|12442.3|12457.3|12442.3|12451.2|12436.2|0
1654650950000|2022-06-08 01:15:50|12457.7|12442.7|12461.4|12446.4|12461.4|12446.4|12457.7|12442.7|2
1654650970000|2022-06-08 01:16:10|12461.8|12446.8|12461.8|12446.8|12461.8|12446.8|12461.8|12446.8|0
1654651000000|2022-06-08 01:16:40|12462.9|12447.9|12462.9|12447.9|12462.9|12447.9|12462.9|12447.9|0
1654651010000|2022-06-08 01:16:50|12463.2|12448.2|12468.8|12443.8|12468.8|12448.2|12463.2|12443.8|2
1654651020000|2022-06-08 01:17:00|12469|12444|12469|12444|12469|12444|12469|12444|0
1654651060000|2022-06-08 01:17:40|12468.9|12443.9|12468.9|12443.9|12468.9|12443.9|12468.9|12443.9|0
1654651070000|2022-06-08 01:17:50|12476.4|12438.9|12476.4|12438.9|12476.4|12438.9|12476.4|12438.9|4
1654651080000|2022-06-08 01:18:00|12476.3|12438.8|12476.3|12438.8|12476.3|12438.8|12476.3|12438.8|0
1654651130000|2022-06-08 01:18:50|12476.5|12439|12476.5|12439|12476.5|12439|12476.5|12439|2
1654651140000|2022-06-08 01:19:00|12476.4|12438.9|12476.4|12438.9|12476.4|12438.9|12476.4|12438.9|0
1654651150000|2022-06-08 01:19:10|12477.1|12439.6|12477.1|12439.6|12477.1|12439.6|12477.1|12439.6|0
1654651160000|2022-06-08 01:19:20|12471.4|12446.4|12477.5|12452.5|12477.5|12459.4|12471.4|12446.4|2
1654651170000|2022-06-08 01:19:30|12477.6|12452.6|12477.6|12452.6|12477.6|12452.6|12477.6|12452.6|0
1654651190000|2022-06-08 01:19:50|||||||||1
1654651200000|2022-06-08 01:20:00|12477.4|12452.4|12477.4|12452.4|12477.4|12452.4|12477.4|12452.4|0
1654651250000|2022-06-08 01:20:50|12484.2|12446.7|12484.2|12446.7|12484.2|12446.7|12484.2|12446.7|1
1654651260000|2022-06-08 01:21:00|12477.5|12452.5|12477.3|12452.3|12483.9|12459.6|12472.3|12446.4|2
1654651270000|2022-06-08 01:21:10|12477.2|12452.2|12484|12446.5|12484|12459.9|12474.8|12446.4|4
1654651300000|2022-06-08 01:21:40|12483.6|12446.1|12483.6|12446.1|12483.6|12446.1|12483.6|12446.1|0
1654651310000|2022-06-08 01:21:50|12483.8|12446.3|12483.8|12446.3|12483.8|12446.3|12483.8|12446.3|1
1654651320000|2022-06-08 01:22:00|12483.6|12446.1|12483.6|12446.1|12483.6|12446.1|12483.6|12446.1|0
1654651330000|2022-06-08 01:22:10|12473.5|12458.5|12473.5|12458.5|12473.5|12458.5|12473.5|12458.5|0
1654651340000|2022-06-08 01:22:20|12474.2|12459.2|12474.3|12459.3|12474.3|12459.3|12474.2|12459.2|1
1654651350000|2022-06-08 01:22:30|12475.1|12460.1|12478.3|12463.3|12478.3|12463.3|12475.1|12460.1|4
1654651360000|2022-06-08 01:22:40|12478.2|12463.2|12490.1|12465.1|12490.2|12468.8|12478.2|12463.2|2
1654651370000|2022-06-08 01:22:50|12483.8|12468.8|12485.2|12470.2|12490.2|12471.4|12483.8|12465|3
1654651380000|2022-06-08 01:23:00|12486.4|12471.4|12489.2|12474.2|12489.2|12474.2|12486.1|12471.1|1
1654651390000|2022-06-08 01:23:10|12490.1|12475.1|12490.9|12475.9|12490.9|12475.9|12489.2|12474.2|2
1654651400000|2022-06-08 01:23:20|12491.1|12476.1|12492.9|12477.9|12492.9|12477.9|12491.1|12476.1|2
1654651410000|2022-06-08 01:23:30|12491.9|12476.9|12491.9|12476.9|12491.9|12476.9|12491.9|12476.9|0
1654651430000|2022-06-08 01:23:50|12497.7|12472.7|12497.7|12472.7|12497.7|12472.7|12497.7|12472.7|1
1654651450000|2022-06-08 01:24:10|12493.8|12478.8|12493.8|12478.8|12493.8|12478.8|12493.8|12478.8|0
1654651470000|2022-06-08 01:24:30|12494.8|12479.8|12494.8|12479.8|12494.8|12479.8|12494.8|12479.8|0
1654651480000|2022-06-08 01:24:40|12499.7|12484.7|12498.3|12483.3|12499.7|12484.7|12498.3|12483.3|4
1654651490000|2022-06-08 01:24:50|12503.6|12478.6|12503.6|12478.6|12503.6|12478.6|12503.6|12478.6|1
1654651500000|2022-06-08 01:25:00|12500.8|12463.3|12500.8|12463.3|12500.8|12463.3|12500.8|12463.3|0
1654651510000|2022-06-08 01:25:10|12500|12462.5|12491.9|12466.9|12500|12467|12491.9|12462.5|0
1654651520000|2022-06-08 01:25:20|12491.3|12466.3|12490.5|12465.5|12491.5|12466.5|12490.5|12465.5|0
1654651550000|2022-06-08 01:25:50|12500|12462.5|12500|12462.5|12500|12462.5|12500|12462.5|1
1654651590000|2022-06-08 01:26:30|12498.5|12461|12498.5|12461|12498.5|12461|12498.5|12461|0
1654651610000|2022-06-08 01:26:50|||||||||1
1654651640000|2022-06-08 01:27:20|12495.8|12458.3|12492.7|12455.2|12495.8|12458.3|12492.7|12455.2|0
1654651650000|2022-06-08 01:27:30|12490.4|12452.9|12490.4|12452.9|12490.4|12452.9|12490.4|12452.9|0
1654651660000|2022-06-08 01:27:40|12493.2|12455.7|12494.8|12469.8|12499.2|12469.8|12493.2|12455.7|0
1654651670000|2022-06-08 01:27:50|12501.9|12464.4|12501.9|12464.4|12501.9|12464.4|12501.9|12464.4|1
1654651680000|2022-06-08 01:28:00|12501.5|12464|12501.5|12464|12501.5|12464|12501.5|12464|0
1654651730000|2022-06-08 01:28:50|||||||||1
1654651790000|2022-06-08 01:29:50|||||||||1
1654651840000|2022-06-08 01:30:40|12501.4|12463.9|12502.2|12464.7|12502.2|12464.7|12501.4|12463.9|0
1654651850000|2022-06-08 01:30:50|12494.7|12469.7|12501.8|12464.3|12501.8|12469.7|12494.7|12464.3|0
1654651860000|2022-06-08 01:31:00|12501.4|12463.9|12494.2|12469.2|12501.9|12470.1|12494.2|12463.9|0
1654651870000|2022-06-08 01:31:10|12494.7|12469.7|12494.7|12469.7|12494.7|12469.7|12494.7|12469.7|0
1654651880000|2022-06-08 01:31:20|12493.7|12468.7|12493.7|12468.7|12493.7|12468.7|12493.7|12468.7|0
1654651900000|2022-06-08 01:31:40|12493.4|12468.4|12492.7|12467.7|12493.4|12468.4|12492.7|12467.7|0
1654651920000|2022-06-08 01:32:00|12486.7|12471.7|12486.7|12471.7|12486.7|12471.7|12486.7|12471.7|0
1654651940000|2022-06-08 01:32:20|12486.4|12471.4|12489.2|12451.7|12494.6|12471.4|12485.7|12450.7|1
1654651950000|2022-06-08 01:32:30|12489|12451.5|12487.2|12449.7|12489|12451.5|12487.2|12449.7|0
1654651970000|2022-06-08 01:32:50|12487|12449.5|12486.2|12448.7|12487|12449.5|12486.2|12448.7|0
1654651980000|2022-06-08 01:33:00|12486|12448.5|12482.6|12445.1|12486|12448.5|12482.6|12445.1|0
1654651990000|2022-06-08 01:33:10|12481.6|12444.1|12481.6|12444.1|12481.6|12444.1|12481.6|12444.1|0
1654652000000|2022-06-08 01:33:20|12481.3|12443.8|12480.3|12442.8|12481.3|12443.8|12480.3|12442.8|0
1654652010000|2022-06-08 01:33:30|12480.1|12442.6|12479.3|12441.8|12480.1|12442.6|12479.3|12441.8|1
1654652030000|2022-06-08 01:33:50|12478.8|12441.3|12478.3|12440.8|12478.8|12441.3|12478.3|12440.8|0
1654652040000|2022-06-08 01:34:00|12478.4|12440.9|12478.4|12440.9|12478.4|12440.9|12478.4|12440.9|0
1654652050000|2022-06-08 01:34:10|12478.7|12441.2|12481.2|12443.7|12481.2|12443.7|12478.7|12441.2|0
1654652100000|2022-06-08 01:35:00|12480.8|12443.3|12480.8|12443.3|12480.8|12443.3|12480.8|12443.3|0
1654652200000|2022-06-08 01:36:40|12480.7|12443.2|12480.7|12443.2|12480.7|12443.2|12480.7|12443.2|0
1654652360000|2022-06-08 01:39:20|12480.6|12443.1|12480.2|12442.7|12480.6|12443.1|12480.2|12442.7|0
1654652400000|2022-06-08 01:40:00|12485.9|12448.4|12485.9|12448.4|12485.9|12448.4|12485.9|12448.4|0
1654652520000|2022-06-08 01:42:00|12485.8|12448.3|12485.8|12448.3|12485.8|12448.3|12485.8|12448.3|0
1654652590000|2022-06-08 01:43:10|12488.7|12451.2|12488.7|12451.2|12488.7|12451.2|12488.7|12451.2|1
1654652600000|2022-06-08 01:43:20|12496.6|12459.1|12496.2|12458.7|12496.6|12459.1|12496.2|12458.7|1
1654652610000|2022-06-08 01:43:30|12494.3|12456.8|12494.3|12456.8|12494.3|12456.8|12494.3|12456.8|0
1654652640000|2022-06-08 01:44:00|12494.2|12456.7|12494.2|12456.7|12494.2|12456.7|12494.2|12456.7|0
1654652700000|2022-06-08 01:45:00|12495.1|12457.6|12495.2|12457.7|12495.2|12457.7|12494.8|12457.3|0
1654652710000|2022-06-08 01:45:10|12496.5|12459|12496.5|12459|12496.5|12459|12496.5|12459|0
1654652730000|2022-06-08 01:45:30|12496.9|12459.4|12496.9|12459.4|12496.9|12459.4|12496.9|12459.4|0
1654652760000|2022-06-08 01:46:00|12496.8|12459.3|12496.8|12459.3|12496.8|12459.3|12496.8|12459.3|0
1654652780000|2022-06-08 01:46:20|||||||||1
1654652890000|2022-06-08 01:48:10|12497.6|12460.1|12497.6|12460.1|12497.6|12460.1|12497.6|12460.1|0
1654652950000|2022-06-08 01:49:10|12498.2|12460.7|12498.2|12460.7|12498.2|12460.7|12498.2|12460.7|0
1654653190000|2022-06-08 01:53:10|12498.1|12460.6|12498.1|12460.6|12498.1|12460.6|12498.1|12460.6|0
1654653200000|2022-06-08 01:53:20|12499.3|12461.8|12500.1|12462.6|12500.1|12462.6|12499.3|12461.8|0
1654653220000|2022-06-08 01:53:40|12498.9|12461.4|12498.9|12461.4|12498.9|12461.4|12498.9|12461.4|0
1654653370000|2022-06-08 01:56:10|12498.8|12461.3|12498.8|12461.3|12498.8|12461.3|12498.8|12461.3|0
1654653420000|2022-06-08 01:57:00|12498.5|12461|12498.5|12461|12498.5|12461|12498.5|12461|0
1654653430000|2022-06-08 01:57:10|12498.4|12460.9|12498.4|12460.9|12498.4|12460.9|12498.4|12460.9|0
1654653550000|2022-06-08 01:59:10|12498.5|12461|12498.5|12461|12498.5|12461|12498.5|12461|0
1654653580000|2022-06-08 01:59:40|12498.2|12460.7|12498.2|12460.7|12498.2|12460.7|12498.2|12460.7|0
1654653690000|2022-06-08 02:01:30|12498.1|12460.6|12498.1|12460.6|12498.1|12460.6|12498.1|12460.6|0
1654653710000|2022-06-08 02:01:50|12497.5|12460|12495.6|12458.1|12497.5|12460|12495.6|12458.1|0
1654653760000|2022-06-08 02:02:40|||||||||1
1654653990000|2022-06-08 02:06:30|12495.5|12458|12495.5|12458|12495.5|12458|12495.5|12458|0
1654654020000|2022-06-08 02:07:00|12494.8|12457.3|12494.8|12457.3|12494.8|12457.3|12494.8|12457.3|0
1654654090000|2022-06-08 02:08:10|12495.9|12458.4|12495.9|12458.4|12495.9|12458.4|12495.9|12458.4|0
1654654230000|2022-06-08 02:10:30|12495.8|12458.3|12495.8|12458.3|12495.8|12458.3|12495.8|12458.3|0
1654654360000|2022-06-08 02:12:40|12499.8|12462.3|12499.8|12462.3|12499.8|12462.3|12499.8|12462.3|1
1654654420000|2022-06-08 02:13:40|12498.6|12461.1|12498.6|12461.1|12498.6|12461.1|12498.6|12461.1|0
1654654480000|2022-06-08 02:14:40|12498.2|12460.7|12506.9|12469.4|12506.9|12469.4|12498.2|12460.7|5
1654654490000|2022-06-08 02:14:50|12506.5|12469|12507.1|12469.6|12507.1|12469.6|12506.5|12469|1
1654654670000|2022-06-08 02:17:50|12507.3|12469.8|12507.3|12469.8|12507.3|12469.8|12507.3|12469.8|0
1654654680000|2022-06-08 02:18:00|12535.2|12497.7|12534.8|12497.3|12535.2|12497.7|12534.3|12496.8|6
1654654690000|2022-06-08 02:18:10|12535.1|12497.6|12536.1|12498.6|12536.2|12498.7|12535.1|12497.6|14
1654654740000|2022-06-08 02:19:00|12526.4|12501.4|12525.4|12500.4|12526.4|12501.4|12525.4|12500.4|0
1654654760000|2022-06-08 02:19:20|12525.3|12500.3|12512.5|12497.5|12525.3|12500.3|12512.5|12493.4|0
1654654810000|2022-06-08 02:20:10|12512.1|12497.1|12517.1|12492.1|12517.1|12497.1|12512.1|12492.1|1
1654654840000|2022-06-08 02:20:40|12517|12492|12517|12492|12517|12492|12517|12492|0
1654654850000|2022-06-08 02:20:50|12523.7|12486.2|12524.4|12486.9|12524.4|12493.4|12518.4|12486.2|0
1654654860000|2022-06-08 02:21:00|12524.8|12487.3|12524.8|12487.3|12524.8|12487.3|12524.8|12487.3|0
1654654890000|2022-06-08 02:21:30|12525.9|12488.4|12510.7|12495.7|12525.9|12495.7|12508.7|12483.9|1
1654654960000|2022-06-08 02:22:40|12510.3|12495.3|12513.3|12475.8|12513.3|12495.3|12503.5|12475.8|1
1654654970000|2022-06-08 02:22:50|12513.2|12475.7|12513.2|12475.7|12513.2|12475.7|12513.2|12475.7|0
1654654980000|2022-06-08 02:23:00|12512.8|12475.3|12511.3|12473.8|12512.8|12475.3|12511.3|12473.8|0
1654654990000|2022-06-08 02:23:10|12507.6|12492.6|12507.2|12492.2|12507.6|12492.6|12507.2|12492.2|1
1654655000000|2022-06-08 02:23:20|12506.5|12491.5|12506.5|12491.5|12506.5|12491.5|12506.5|12491.5|1
1654655010000|2022-06-08 02:23:30|12506.1|12491.1|12506.1|12491.1|12506.1|12491.1|12506.1|12491.1|2
1654655020000|2022-06-08 02:23:40|12505.3|12490.3|12505.3|12490.3|12505.3|12490.3|12505.3|12490.3|0
1654655040000|2022-06-08 02:24:00|12504.2|12489.2|12504.2|12489.2|12504.2|12489.2|12504.2|12489.2|0
1654655050000|2022-06-08 02:24:10|12504.6|12489.6|12504.6|12489.6|12504.6|12489.6|12504.6|12489.6|1
1654655070000|2022-06-08 02:24:30|12506.6|12491.6|12504.5|12489.5|12506.8|12491.8|12504.5|12489.5|5
1654655100000|2022-06-08 02:25:00|12501.9|12486.9|12511.3|12473.8|12511.3|12486.9|12501.9|12473.8|1
1654655140000|2022-06-08 02:25:40|12511.2|12473.7|12511.2|12473.7|12511.2|12473.7|12511.2|12473.7|0
1654655150000|2022-06-08 02:25:50|12511.3|12473.8|12511.3|12473.8|12511.3|12473.8|12511.3|12473.8|0
1654655190000|2022-06-08 02:26:30|12513.4|12475.9|12513.4|12475.9|12513.4|12475.9|12513.3|12475.8|1
1654655220000|2022-06-08 02:27:00|||||||||4
1654655230000|2022-06-08 02:27:10|12513.6|12476.1|12513.6|12476.1|12513.7|12476.2|12513.6|12476.1|1
1654655240000|2022-06-08 02:27:20|12513.5|12476|12513.4|12475.9|12513.7|12476.2|12513.4|12475.9|0
1654655250000|2022-06-08 02:27:30|12515.6|12500.6|12515.6|12500.6|12515.6|12500.6|12515.5|12500.5|1
1654655270000|2022-06-08 02:27:50|12515.5|12500.5|12515|12477.5|12516.9|12500.6|12515|12477.5|0
1654655300000|2022-06-08 02:28:20|12514.4|12476.9|12514.4|12476.9|12514.4|12476.9|12514.4|12476.9|0
1654655350000|2022-06-08 02:29:10|12514.3|12476.8|12514.3|12476.8|12514.3|12476.8|12514.3|12476.8|0
1654655650000|2022-06-08 02:34:10|12514.2|12476.7|12514.2|12476.7|12514.2|12476.7|12514.2|12476.7|0
1654655780000|2022-06-08 02:36:20|||||||||1
1654655870000|2022-06-08 02:37:50|12514.4|12476.9|12515|12477.5|12515|12477.5|12514.4|12476.9|0
1654655880000|2022-06-08 02:38:00|12514.4|12476.9|12514.2|12476.7|12514.4|12476.9|12514.1|12476.6|0
1654655950000|2022-06-08 02:39:10|12514.1|12476.6|12514.1|12476.6|12514.1|12476.6|12514.1|12476.6|0
1654655960000|2022-06-08 02:39:20|12510.6|12473.1|12510.6|12473.1|12510.6|12473.1|12510.6|12473.1|0
1654656020000|2022-06-08 02:40:20|12510.1|12472.6|12510.1|12472.6|12510.1|12472.6|12510.1|12472.6|0
1654656120000|2022-06-08 02:42:00|12510.6|12473.1|12512.1|12474.6|12512.1|12474.6|12510.6|12473.1|0
1654656140000|2022-06-08 02:42:20|12499.8|12484.8|12499.8|12484.8|12499.8|12484.8|12499.8|12484.8|0
1654656160000|2022-06-08 02:42:40|12500.3|12485.3|12500.3|12485.3|12500.3|12485.3|12500.3|12485.3|0
1654656180000|2022-06-08 02:43:00|12500.2|12485.2|12500.2|12485.2|12500.2|12485.2|12500.2|12485.2|0
1654656190000|2022-06-08 02:43:10|12499.4|12484.4|12499.4|12484.4|12499.4|12484.4|12499.4|12484.4|0
1654656240000|2022-06-08 02:44:00|12499.3|12484.3|12499.3|12484.3|12499.3|12484.3|12499.3|12484.3|0
1654656280000|2022-06-08 02:44:40|12496.3|12481.3|12496.3|12481.3|12496.3|12481.3|12496.3|12481.3|0
1654656370000|2022-06-08 02:46:10|12496.1|12481.1|12495.8|12480.8|12496.1|12481.1|12495.8|12480.8|0
1654656400000|2022-06-08 02:46:40|12495.7|12480.7|12495.7|12480.7|12495.7|12480.7|12495.7|12480.7|0
1654656460000|2022-06-08 02:47:40|12495.6|12480.6|12495|12480|12495.6|12480.6|12495|12480|0
1654656480000|2022-06-08 02:48:00|12493.1|12478.1|12493.1|12478.1|12493.1|12478.1|12493.1|12478.1|0
1654656580000|2022-06-08 02:49:40|12492.9|12477.9|12492.9|12477.9|12492.9|12477.9|12492.9|12477.9|0
1654656600000|2022-06-08 02:50:00|12493.1|12478.1|12493.1|12478.1|12493.1|12478.1|12493.1|12478.1|0
1654656640000|2022-06-08 02:50:40|12493|12478|12493|12478|12493|12478|12493|12478|0
1654656670000|2022-06-08 02:51:10|12492.9|12477.9|12492.9|12477.9|12492.9|12477.9|12492.9|12477.9|0
1654656680000|2022-06-08 02:51:20|12493|12478|12493|12478|12493|12478|12493|12478|0
1654656730000|2022-06-08 02:52:10|12487.5|12450|12487.6|12450.1|12487.6|12450.1|12487.5|12450|0
1654656760000|2022-06-08 02:52:40|12487.5|12450|12486.5|12449|12487.5|12450|12486.5|12449|2
1654656790000|2022-06-08 02:53:10|12486.4|12448.9|12486.4|12448.9|12486.4|12448.9|12486.4|12448.9|0
1654656840000|2022-06-08 02:54:00|12487.3|12449.8|12487.3|12449.8|12487.3|12449.8|12487.3|12449.8|0
1654656910000|2022-06-08 02:55:10|12481.4|12456.4|12482.6|12457.6|12482.6|12457.6|12481.4|12456.4|0
1654656940000|2022-06-08 02:55:40|12482.5|12457.5|12482.5|12457.5|12482.5|12457.5|12482.5|12457.5|0
1654657050000|2022-06-08 02:57:30|12476.9|12461.9|12474.6|12459.6|12476.9|12461.9|12474.6|12459.6|0
1654657070000|2022-06-08 02:57:50|12474.4|12459.4|12475.1|12460.1|12475.1|12460.1|12474.4|12459.4|0
1654657130000|2022-06-08 02:58:50|12477.1|12452.1|12477.1|12452.1|12477.1|12452.1|12477.1|12452.1|1
1654657190000|2022-06-08 02:59:50|12476.9|12451.9|12476.6|12451.6|12476.9|12451.9|12476.6|12451.6|0
1654657200000|2022-06-08 03:00:00|12477.3|12452.3|12477.3|12452.3|12477.3|12452.3|12477.3|12452.3|0
1654657290000|2022-06-08 03:01:30|12479.2|12454.2|12479.2|12454.2|12479.2|12454.2|12479.2|12454.2|0
1654657300000|2022-06-08 03:01:40|12478|12453|12478|12453|12478|12453|12478|12453|0
1654657500000|2022-06-08 03:05:00|12485.7|12448.2|12486.5|12449|12486.5|12449|12485.7|12448.2|2
1654657530000|2022-06-08 03:05:30|12479.4|12454.4|12484.6|12447.1|12484.6|12454.4|12478.2|12447.1|0
1654657540000|2022-06-08 03:05:40|12487.6|12450.1|12487.6|12450.1|12487.6|12450.1|12487.6|12450.1|0
1654657700000|2022-06-08 03:08:20|12481.2|12456.2|12481.2|12456.2|12481.2|12456.2|12481.2|12456.2|0
1654657710000|2022-06-08 03:08:30|12478.2|12453.2|12478.2|12453.2|12478.2|12453.2|12478.2|12453.2|0
1654657720000|2022-06-08 03:08:40|12478.1|12453.1|12478.1|12453.1|12478.1|12453.1|12478.1|12453.1|0
1654657780000|2022-06-08 03:09:40|12478.2|12453.2|12478.2|12453.2|12478.2|12453.2|12478.2|12453.2|0
1654657790000|2022-06-08 03:09:50|12478.1|12453.1|12478.1|12453.1|12478.1|12453.1|12478.1|12453.1|0
1654658020000|2022-06-08 03:13:40|12478|12453|12478|12453|12478|12453|12478|12453|0
1654658190000|2022-06-08 03:16:30|12484.7|12447.2|12484.7|12447.2|12484.7|12447.2|12484.7|12447.2|0
1654658220000|2022-06-08 03:17:00|12477.2|12452.2|12477.2|12452.2|12477.2|12452.2|12477.2|12452.2|2
1654658240000|2022-06-08 03:17:20|12482.5|12445|12482.5|12445|12482.5|12445|12482.5|12445|2
1654658290000|2022-06-08 03:18:10|12482.4|12444.9|12482.4|12444.9|12482.4|12444.9|12482.4|12444.9|0
1654658330000|2022-06-08 03:18:50|12482.6|12445.1|12482.9|12445.4|12482.9|12445.4|12482.6|12445.1|0
1654658590000|2022-06-08 03:23:10|12482.8|12445.3|12482.8|12445.3|12482.8|12445.3|12482.8|12445.3|0
1654658770000|2022-06-08 03:26:10|12482.7|12445.2|12482.7|12445.2|12482.7|12445.2|12482.7|12445.2|1
1654658790000|2022-06-08 03:26:30|12482.3|12444.8|12482.3|12444.8|12482.3|12444.8|12482.3|12444.8|0
1654658860000|2022-06-08 03:27:40|12469.9|12454.9|12466.5|12451.5|12469.9|12454.9|12466.5|12451.5|0
1654659040000|2022-06-08 03:30:40|12466.4|12451.4|12466.4|12451.4|12466.4|12451.4|12466.4|12451.4|0
1654659070000|2022-06-08 03:31:10|||||||||2
1654659130000|2022-06-08 03:32:10|12465.2|12450.2|12461.4|12446.4|12465.2|12450.2|12461.4|12446.4|0
1654659220000|2022-06-08 03:33:40|12456.3|12441.3|12456.3|12441.3|12456.3|12441.3|12456.3|12441.3|17
1654659250000|2022-06-08 03:34:10|12455.9|12440.9|12456.7|12441.7|12456.7|12441.7|12455.5|12440.5|0
1654659260000|2022-06-08 03:34:20|12457|12442|12460.3|12435.3|12460.3|12442.2|12456.4|12435.3|3
1654659270000|2022-06-08 03:34:30|12460.1|12435.1|12460.1|12435.1|12460.1|12435.1|12460.1|12435.1|0
1654659290000|2022-06-08 03:34:50|||||||||1
1654659330000|2022-06-08 03:35:30|12460.2|12435.2|12459.9|12434.9|12460.2|12435.2|12459.9|12434.9|0
1654659400000|2022-06-08 03:36:40|12453.8|12438.8|12451.4|12436.4|12453.8|12438.8|12451.4|12436.4|0
1654659420000|2022-06-08 03:37:00|12457.9|12442.9|12459.4|12434.4|12461.8|12442.9|12457.9|12434.4|2
1654659510000|2022-06-08 03:38:30|12455|12440|12457|12442|12457|12442|12455|12440|0
1654659610000|2022-06-08 03:40:10|12456.7|12441.7|12456|12441|12456.7|12441.7|12456|12441|0
1654659670000|2022-06-08 03:41:10|12455.9|12440.9|12455.9|12440.9|12455.9|12440.9|12455.9|12440.9|0
1654659970000|2022-06-08 03:46:10|12455.8|12440.8|12455.8|12440.8|12455.8|12440.8|12455.8|12440.8|0
1654660120000|2022-06-08 03:48:40|12475.3|12437.8|12475.3|12437.8|12475.3|12437.8|12475.3|12437.8|8
1654660140000|2022-06-08 03:49:00|12475.4|12437.9|12475.8|12438.3|12475.8|12438.3|12475.4|12437.9|0
1654660170000|2022-06-08 03:49:30|12475.7|12438.2|12475.7|12438.2|12475.7|12438.2|12475.7|12438.2|0
1654660440000|2022-06-08 03:54:00|12476.1|12438.6|12476.1|12438.6|12476.1|12438.6|12476.1|12438.6|0
1654660620000|2022-06-08 03:57:00|12469.9|12454.9|12469.9|12454.9|12469.9|12454.9|12469.9|12454.9|0
1654660700000|2022-06-08 03:58:20|12466.4|12451.4|12466.4|12451.4|12466.4|12451.4|12466.4|12451.4|0
1654660720000|2022-06-08 03:58:40|||||||||2
1654660840000|2022-06-08 04:00:40|12466.3|12451.3|12466.3|12451.3|12466.3|12451.3|12466.3|12451.3|0
1654660980000|2022-06-08 04:03:00|12465.8|12450.8|12465.8|12450.8|12465.8|12450.8|12465.8|12450.8|0
1654661050000|2022-06-08 04:04:10|12466.5|12451.5|12466.5|12451.5|12466.5|12451.5|12466.5|12451.5|0
1654661100000|2022-06-08 04:05:00|12466.6|12451.6|12466.6|12451.6|12466.6|12451.6|12466.6|12451.6|1
1654661110000|2022-06-08 04:05:10|12466.3|12451.3|12466.3|12451.3|12466.3|12451.3|12466.3|12451.3|0
1654661140000|2022-06-08 04:05:40|12466.2|12451.2|12466.2|12451.2|12466.2|12451.2|12466.2|12451.2|0
1654661160000|2022-06-08 04:06:00|12467.2|12442.2|12467.2|12442.2|12467.2|12442.2|12467.2|12442.2|1
1654661220000|2022-06-08 04:07:00|12467.1|12442.1|12467.1|12442.1|12467.1|12442.1|12467.1|12442.1|0
1654661320000|2022-06-08 04:08:40|12463.8|12448.8|12466.1|12451.1|12466.1|12451.1|12463.8|12448.8|0
1654661380000|2022-06-08 04:09:40|12466|12451|12466|12451|12466|12451|12466|12451|0
1654661400000|2022-06-08 04:10:00|12469.4|12444.4|12469.4|12444.4|12469.4|12444.4|12469.4|12444.4|1
1654661410000|2022-06-08 04:10:10|12467.1|12442.1|12467.1|12442.1|12467.1|12442.1|12467.1|12442.1|0
1654661520000|2022-06-08 04:12:00|12467|12442|12467|12442|12467|12442|12467|12442|0
1654661710000|2022-06-08 04:15:10|||||||||1
1654661790000|2022-06-08 04:16:30|12460.6|12445.6|12460.6|12445.6|12460.6|12445.6|12460.6|12445.6|0
1654661800000|2022-06-08 04:16:40|12459.9|12444.9|12459.9|12444.9|12459.9|12444.9|12459.9|12444.9|0
1654661890000|2022-06-08 04:18:10|12457.6|12442.6|12457.6|12442.6|12457.6|12442.6|12457.6|12442.6|0
1654661950000|2022-06-08 04:19:10|12457.5|12442.5|12457.5|12442.5|12457.5|12442.5|12457.5|12442.5|0
1654662000000|2022-06-08 04:20:00|||||||||2
1654662040000|2022-06-08 04:20:40|12456.8|12441.8|12456.8|12441.8|12456.8|12441.8|12456.8|12441.8|0
1654662070000|2022-06-08 04:21:10|12456.7|12441.7|12456.7|12441.7|12456.7|12441.7|12456.7|12441.7|0
1654662320000|2022-06-08 04:25:20|12455.9|12440.9|12455.9|12440.9|12455.9|12440.9|12455.9|12440.9|0
1654662530000|2022-06-08 04:28:50|12469.6|12432.1|12470.7|12433.2|12471.1|12433.6|12469.6|12432.1|1
1654662540000|2022-06-08 04:29:00|12470.8|12433.3|12470.7|12433.2|12471|12433.5|12470.7|12433.2|0
1654662760000|2022-06-08 04:32:40|12470.6|12433.1|12470.6|12433.1|12470.6|12433.1|12470.6|12433.1|0
1654663060000|2022-06-08 04:37:40|12470.5|12433|12470.5|12433|12470.5|12433|12470.5|12433|0
1654663360000|2022-06-08 04:42:40|12470.4|12432.9|12470.4|12432.9|12470.4|12432.9|12470.4|12432.9|0
1654663660000|2022-06-08 04:47:40|12470.3|12432.8|12470.3|12432.8|12470.3|12432.8|12470.3|12432.8|0
1654663960000|2022-06-08 04:52:40|12470.2|12432.7|12470.2|12432.7|12470.2|12432.7|12470.2|12432.7|0
1654664070000|2022-06-08 04:54:30|12473.3|12435.8|12473.3|12435.8|12473.3|12435.8|12473.3|12435.8|0
1654664110000|2022-06-08 04:55:10|12473.2|12435.7|12473.2|12435.7|12473.2|12435.7|12473.2|12435.7|0
1654664380000|2022-06-08 04:59:40|12466.2|12441.2|12466.2|12441.2|12466.2|12441.2|12466.2|12441.2|0
1654664400000|2022-06-08 05:00:00|12463.9|12438.9|12463.9|12438.9|12463.9|12438.9|12463.9|12438.9|0
1654664560000|2022-06-08 05:02:40|12463.8|12438.8|12463.8|12438.8|12463.8|12438.8|12463.8|12438.8|0
1654664860000|2022-06-08 05:07:40|12463.7|12438.7|12463.7|12438.7|12463.7|12438.7|12463.7|12438.7|0
1654665160000|2022-06-08 05:12:40|12463.6|12438.6|12463.6|12438.6|12463.6|12438.6|12463.6|12438.6|0
1654665330000|2022-06-08 05:15:30|12462.8|12437.8|12462.8|12437.8|12462.8|12437.8|12462.8|12437.8|0
1654665420000|2022-06-08 05:17:00|12462.9|12437.9|12462.9|12437.9|12462.9|12437.9|12462.9|12437.9|20
1654665430000|2022-06-08 05:17:10|12462.8|12437.8|12462.8|12437.8|12462.8|12437.8|12462.8|12437.8|9
1654665540000|2022-06-08 05:19:00|12462.9|12437.9|12458.8|12443.8|12462.9|12443.8|12458.8|12437.9|0
1654665580000|2022-06-08 05:19:40|12458.7|12443.7|12458.7|12443.7|12458.7|12443.7|12458.7|12443.7|0
1654665880000|2022-06-08 05:24:40|12458.6|12443.6|12458.6|12443.6|12458.6|12443.6|12458.6|12443.6|0
1654666180000|2022-06-08 05:29:40|12458.5|12443.5|12458.5|12443.5|12458.5|12443.5|12458.5|12443.5|0
1654666210000|2022-06-08 05:30:10|12457.8|12442.8|12457.8|12442.8|12457.8|12442.8|12457.8|12442.8|0
1654666300000|2022-06-08 05:31:40|12458.5|12443.5|12458.5|12443.5|12458.5|12443.5|12458.5|12443.5|0
1654666480000|2022-06-08 05:34:40|12458.4|12443.4|12470.5|12433|12470.5|12443.4|12458.4|12433|3
1654666630000|2022-06-08 05:37:10|12471|12433.5|12465.2|12440.2|12471|12440.2|12465.2|12433.5|0
1654666890000|2022-06-08 05:41:30|12465.1|12440.1|12465.1|12440.1|12465.1|12440.1|12465.1|12440.1|0
1654666930000|2022-06-08 05:42:10|12471.1|12433.6|12463.1|12438.1|12471.1|12438.5|12463.1|12432.4|0
1654667190000|2022-06-08 05:46:30|12463|12438|12463|12438|12463|12438|12463|12438|0
1654667340000|2022-06-08 05:49:00|12463.8|12438.8|12467.1|12442.1|12467.1|12442.1|12463.8|12438.8|1
1654667350000|2022-06-08 05:49:10|12467.5|12442.5|12467.5|12442.5|12467.5|12442.5|12467.5|12442.5|0
1654667490000|2022-06-08 05:51:30|12467.4|12442.4|12467.4|12442.4|12467.4|12442.4|12467.4|12442.4|0
1654667560000|2022-06-08 05:52:40|12459.9|12434.9|12460|12435|12460|12435|12459.9|12434.9|0
1654667570000|2022-06-08 05:52:50|12469.2|12431.7|12447.4|12432.4|12469.2|12432.9|12447.4|12425.2|1
1654667610000|2022-06-08 05:53:30|12451|12436|12446.6|12431.6|12451|12436|12446.6|12431.6|0
1654667620000|2022-06-08 05:53:40|12448.2|12433.2|12448.2|12433.2|12448.2|12433.2|12448.2|12433.2|0
1654667670000|2022-06-08 05:54:30|12448.1|12433.1|12448.1|12433.1|12448.1|12433.1|12448.1|12433.1|0
1654667680000|2022-06-08 05:54:40|12446.2|12431.2|12451.5|12426.5|12451.5|12431.2|12446.2|12425.6|1
1654667690000|2022-06-08 05:54:50|||||||||10
1654667730000|2022-06-08 05:55:30|12449.3|12434.3|12449.3|12434.3|12449.3|12434.3|12449.3|12434.3|0
1654667750000|2022-06-08 05:55:50|12453.8|12428.8|12451.5|12426.5|12453.8|12428.8|12451.5|12426.5|0
1654667760000|2022-06-08 05:56:00|12452.3|12427.3|12461.3|12436.3|12461.3|12436.3|12452.3|12427.3|1
1654667770000|2022-06-08 05:56:10|12456.2|12441.2|12461.3|12436.3|12461.3|12441.2|12456.2|12436.3|0
1654667790000|2022-06-08 05:56:30|12456.2|12441.2|12456.2|12441.2|12456.2|12441.2|12456.2|12441.2|0
1654667800000|2022-06-08 05:56:40|12456.1|12441.1|12463.2|12438.2|12463.2|12443.1|12456.1|12438.2|0
1654667810000|2022-06-08 05:56:50|12457.6|12442.6|12457.6|12442.6|12457.6|12442.6|12457.6|12442.6|0
1654667820000|2022-06-08 05:57:00|12457.1|12442.1|12457|12442|12457.1|12442.1|12457|12442|0
1654667830000|2022-06-08 05:57:10|12456.6|12441.6|12456.6|12441.6|12456.6|12441.6|12456.6|12441.6|0
1654667890000|2022-06-08 05:58:10|12456.5|12441.5|12456.5|12441.5|12456.5|12441.5|12456.5|12441.5|0
1654667930000|2022-06-08 05:58:50|12456.4|12441.4|12456.4|12441.4|12456.4|12441.4|12456.4|12441.4|0
1654667940000|2022-06-08 05:59:00|12456.8|12441.8|12456.8|12441.8|12456.8|12441.8|12456.8|12441.8|0
1654668090000|2022-06-08 06:01:30|12456.7|12441.7|12456.7|12441.7|12456.7|12441.7|12456.7|12441.7|0
1654668160000|2022-06-08 06:02:40|12458|12443|12458|12443|12458.4|12443.4|12457|12442|4
1654668170000|2022-06-08 06:02:50|12458.1|12443.1|12457.5|12442.5|12458.1|12443.1|12457.5|12442.5|1
1654668250000|2022-06-08 06:04:10|12458.6|12443.6|12458.6|12443.6|12458.6|12443.6|12458.6|12443.6|0
1654668400000|2022-06-08 06:06:40|12458.5|12443.5|12458.5|12443.5|12458.5|12443.5|12458.5|12443.5|0
1654668430000|2022-06-08 06:07:10|12459.3|12444.3|12459.3|12444.3|12459.3|12444.3|12459.3|12444.3|0
1654668480000|2022-06-08 06:08:00|12459.8|12444.8|12460.2|12445.2|12460.2|12445.2|12459.8|12444.8|0
1654668540000|2022-06-08 06:09:00|12460.1|12445.1|12460.1|12445.1|12460.1|12445.1|12460.1|12445.1|0
1654668840000|2022-06-08 06:14:00|12460|12445|12460|12445|12460|12445|12460|12445|0
1654668900000|2022-06-08 06:15:00|12458.8|12443.8|12457.2|12442.2|12458.8|12443.8|12457.2|12442.2|0
1654668910000|2022-06-08 06:15:10|12456.9|12441.9|12458.8|12443.8|12458.8|12443.8|12456.9|12441.9|3
1654668930000|2022-06-08 06:15:30|12459.9|12444.9|12459.9|12444.9|12459.9|12444.9|12459.9|12444.9|0
1654669090000|2022-06-08 06:18:10|12459.2|12444.2|12458.6|12443.6|12459.2|12444.2|12458.6|12443.6|0
1654669100000|2022-06-08 06:18:20|12458.7|12443.7|12458.2|12443.2|12458.7|12443.7|12458.2|12443.2|0
1654669110000|2022-06-08 06:18:30|12458.3|12443.3|12458.3|12443.3|12458.3|12443.3|12458.3|12443.3|0
1654669140000|2022-06-08 06:19:00|12458.2|12443.2|12458.6|12443.6|12459|12444|12458.2|12443.2|3
1654669270000|2022-06-08 06:21:10|12458.9|12443.9|12458.9|12443.9|12458.9|12443.9|12458.9|12443.9|0
1654669330000|2022-06-08 06:22:10|12458.5|12443.5|12458.5|12443.5|12458.5|12443.5|12458.5|12443.5|0
1654669420000|2022-06-08 06:23:40|12458.4|12443.4|12458.4|12443.4|12458.4|12443.4|12458.4|12443.4|1
1654669440000|2022-06-08 06:24:00|12458|12443|12461.7|12436.7|12461.7|12443|12458|12436.7|2
1654669480000|2022-06-08 06:24:40|12456.6|12441.6|12456.2|12441.2|12456.6|12441.6|12456.2|12441.2|0
1654669530000|2022-06-08 06:25:30|12460.9|12435.9|12460.9|12435.9|12460.9|12435.9|12460.9|12435.9|1
1654669640000|2022-06-08 06:27:20|12460.8|12435.8|12460.8|12435.8|12460.8|12435.8|12460.8|12435.8|0
1654669670000|2022-06-08 06:27:50|12454|12429|12453.9|12428.9|12454|12429|12453.9|12428.9|0
1654669680000|2022-06-08 06:28:00|12453.5|12428.5|12453.5|12428.5|12453.5|12428.5|12453.5|12428.5|0
1654669690000|2022-06-08 06:28:10|12452.6|12427.6|12452.2|12427.2|12452.6|12427.6|12451.1|12426.1|0
1654669700000|2022-06-08 06:28:20|12451|12426|12451|12426|12451|12426|12451|12426|0
1654669740000|2022-06-08 06:29:00|12450.9|12425.9|12450.9|12425.9|12450.9|12425.9|12450.9|12425.9|0
1654669770000|2022-06-08 06:29:30|12445.7|12430.7|12450.9|12425.9|12450.9|12430.7|12445.7|12425.9|0
1654669870000|2022-06-08 06:31:10|12451.3|12426.3|12451.3|12426.3|12451.3|12426.3|12451.3|12426.3|0
1654669990000|2022-06-08 06:33:10|12451.2|12426.2|12451.2|12426.2|12451.2|12426.2|12451.2|12426.2|0
1654670050000|2022-06-08 06:34:10|12451.6|12426.6|12451.6|12426.6|12451.6|12426.6|12451.6|12426.6|0
1654670100000|2022-06-08 06:35:00|12453.5|12428.5|12453.5|12428.5|12453.5|12428.5|12453.5|12428.5|0
1654670120000|2022-06-08 06:35:20|12452.8|12427.8|12452.8|12427.8|12452.8|12427.8|12452.8|12427.8|0
1654670140000|2022-06-08 06:35:40|12452.7|12427.7|12448.8|12411.3|12452.7|12427.7|12441.6|12411.3|1
1654670150000|2022-06-08 06:35:50|12448.5|12423.5|12452.6|12427.6|12452.6|12427.6|12448.5|12423.5|0
1654670160000|2022-06-08 06:36:00|12450.7|12425.7|12450.7|12425.7|12450.7|12425.7|12450.7|12425.7|0
1654670210000|2022-06-08 06:36:50|12454.5|12417|12454.5|12417|12454.5|12417|12454.5|12417|0
1654670410000|2022-06-08 06:40:10|12444.8|12429.8|12443.2|12428.2|12444.8|12429.8|12443.2|12428.2|0
1654670430000|2022-06-08 06:40:30|12445.2|12430.2|12442.5|12427.5|12445.2|12430.2|12442.5|12427.5|1
1654670440000|2022-06-08 06:40:40|12444.4|12429.4|12444.4|12429.4|12444.4|12429.4|12444.4|12429.4|0
1654670560000|2022-06-08 06:42:40|12445.1|12430.1|12464.4|12426.9|12464.4|12430.1|12445.1|12424.8|1
1654670580000|2022-06-08 06:43:00|12463.6|12426.1|12463.6|12426.1|12463.6|12426.1|12463.6|12426.1|0
1654670640000|2022-06-08 06:44:00|12463|12425.5|12450.4|12425.4|12463|12426.9|12450.4|12425.4|0
1654670860000|2022-06-08 06:47:40|12450.7|12425.7|12450.7|12425.7|12450.7|12425.7|12450.7|12425.7|0
1654670890000|2022-06-08 06:48:10|12461.2|12423.7|12460.2|12422.7|12461.2|12423.7|12460.2|12422.7|1
1654670900000|2022-06-08 06:48:20|12445.1|12430.1|12445.1|12430.1|12445.1|12430.1|12445.1|12430.1|0
1654670940000|2022-06-08 06:49:00|12453.8|12438.8|12454|12439|12454|12439|12453.8|12438.8|2
1654670950000|2022-06-08 06:49:10|12463.5|12426|12462.4|12424.9|12463.5|12426|12462.4|12424.9|0
1654670980000|2022-06-08 06:49:40|12462.2|12424.7|12462.2|12424.7|12462.2|12424.7|12462.2|12424.7|0
1654671240000|2022-06-08 06:54:00|12462.1|12424.6|12462.1|12424.6|12462.1|12424.6|12462.1|12424.6|0
1654671300000|2022-06-08 06:55:00|12455.4|12430.4|12455.4|12430.4|12455.4|12430.4|12455.4|12430.4|0
1654671340000|2022-06-08 06:55:40|12455|12430|12453.9|12428.9|12455|12430|12453.9|12428.9|0
1654671480000|2022-06-08 06:58:00|12453.8|12428.8|12453.8|12428.8|12453.8|12428.8|12453.8|12428.8|0
1654671490000|2022-06-08 06:58:10|12454.2|12429.2|12454.6|12429.6|12462.2|12429.6|12454.2|12424.7|5
1654671570000|2022-06-08 06:59:30|12455.3|12430.3|12455.3|12430.3|12455.3|12430.3|12455.3|12430.3|0
1654671580000|2022-06-08 06:59:40|||||||||1
1654671680000|2022-06-08 07:01:20|12449.4|12434.4|12448.5|12433.5|12449.4|12434.4|12448.5|12433.5|0
1654671690000|2022-06-08 07:01:30|12450.4|12435.4|12450.8|12435.8|12450.8|12435.8|12450.4|12435.4|1
1654671710000|2022-06-08 07:01:50|||||||||1
1654671750000|2022-06-08 07:02:30|12450.7|12435.7|12450.7|12435.7|12450.7|12435.7|12450.7|12435.7|0
1654671780000|2022-06-08 07:03:00|12442.2|12427.2|12442.2|12427.2|12442.2|12427.2|12442.2|12427.2|1
1654671810000|2022-06-08 07:03:30|12443|12428|12443|12428|12443|12428|12443|12428|1
1654671820000|2022-06-08 07:03:40|12442.2|12427.2|12443.4|12428.4|12443.4|12428.4|12442.2|12427.2|3
1654671830000|2022-06-08 07:03:50|12442.2|12427.2|12451.2|12426.2|12451.2|12430.9|12442.2|12426.2|11
1654671840000|2022-06-08 07:04:00|12450.4|12425.4|12450.4|12425.4|12450.4|12425.4|12450.4|12425.4|0
1654671850000|2022-06-08 07:04:10|12451.6|12426.6|12451.6|12426.6|12451.6|12426.6|12451.6|12426.6|0
1654671880000|2022-06-08 07:04:40|12451.8|12426.8|12447.4|12432.4|12451.8|12432.4|12447|12426.8|0
1654671890000|2022-06-08 07:04:50|12448.2|12433.2|12448.2|12433.2|12448.2|12433.2|12448.2|12433.2|1
1654671900000|2022-06-08 07:05:00|12448.1|12433.1|12449.4|12434.4|12449.4|12434.4|12448.1|12433.1|1
1654671910000|2022-06-08 07:05:10|12449.5|12434.5|12448.8|12433.8|12449.5|12434.5|12448.8|12433.8|0
1654671950000|2022-06-08 07:05:50|12448.4|12433.4|12448.4|12433.4|12448.4|12433.4|12448.4|12433.4|0
1654671960000|2022-06-08 07:06:00|12448.7|12433.7|12448.7|12433.7|12448.7|12433.7|12448.7|12433.7|0
1654671980000|2022-06-08 07:06:20|12449.4|12434.4|12449.4|12434.4|12449.4|12434.4|12449.4|12434.4|0
1654671990000|2022-06-08 07:06:30|||||||||1
1654672000000|2022-06-08 07:06:40|12449.5|12434.5|12449.9|12434.9|12449.9|12434.9|12449.5|12434.5|0
1654672020000|2022-06-08 07:07:00|12450.3|12435.3|12450.3|12435.3|12450.3|12435.3|12450.3|12435.3|0
1654672030000|2022-06-08 07:07:10|12450.1|12435.1|12450.1|12435.1|12450.1|12435.1|12450.1|12435.1|0
1654672040000|2022-06-08 07:07:20|12450.2|12435.2|12447.6|12432.6|12450.2|12435.2|12447.6|12432.6|3
1654672050000|2022-06-08 07:07:30|12447.7|12432.7|12447.6|12432.6|12447.7|12432.7|12447.6|12432.6|0
1654672060000|2022-06-08 07:07:40|12447.5|12432.5|12447.5|12432.5|12447.6|12432.6|12447.5|12432.5|0
1654672070000|2022-06-08 07:07:50|12447.6|12432.6|12447.5|12432.5|12447.6|12432.6|12447.5|12432.5|0
1654672080000|2022-06-08 07:08:00|12447.6|12432.6|12447.5|12432.5|12447.6|12432.6|12447.5|12432.5|0
1654672090000|2022-06-08 07:08:10|12447.6|12432.6|12447.5|12432.5|12447.6|12432.6|12447.5|12432.5|0
1654672100000|2022-06-08 07:08:20|12447.4|12432.4|12447.4|12432.4|12447.5|12432.5|12447.4|12432.4|0
1654672110000|2022-06-08 07:08:30|12447.5|12432.5|12447.4|12432.4|12447.5|12432.5|12447.4|12432.4|0
1654672120000|2022-06-08 07:08:40|12447.5|12432.5|12447.4|12432.4|12447.5|12432.5|12447.4|12432.4|0
1654672130000|2022-06-08 07:08:50|12447.2|12432.2|12447.2|12432.2|12447.4|12432.4|12447.2|12432.2|0
1654672140000|2022-06-08 07:09:00|12447.4|12432.4|12447.2|12432.2|12447.4|12432.4|12447.2|12432.2|0
1654672150000|2022-06-08 07:09:10|12447.3|12432.3|12447.2|12432.2|12447.3|12432.3|12447.2|12432.2|0
1654672160000|2022-06-08 07:09:20|12447.3|12432.3|12447.1|12432.1|12447.3|12432.3|12447.1|12432.1|0
1654672170000|2022-06-08 07:09:30|12447.2|12432.2|12447.1|12432.1|12447.2|12432.2|12447.1|12432.1|0
1654672180000|2022-06-08 07:09:40|12447.2|12432.2|12447.1|12432.1|12447.2|12432.2|12447.1|12432.1|0
1654672190000|2022-06-08 07:09:50|12447.2|12432.2|12446.7|12431.7|12447.2|12432.2|12446.7|12431.7|1
1654672200000|2022-06-08 07:10:00|12447.9|12432.9|12449.5|12434.5|12449.6|12434.6|12447.9|12432.9|5
1654672210000|2022-06-08 07:10:10|12455.1|12430.1|12445.4|12407.9|12455.1|12434.7|12445.4|12407.9|4
1654672220000|2022-06-08 07:10:20|12444.4|12406.9|12454|12416.5|12454|12419.1|12443.1|12406.9|2
1654672230000|2022-06-08 07:10:30|12452.9|12415.4|12448.4|12410.9|12453.4|12419.5|12444.5|12410.9|0
1654672240000|2022-06-08 07:10:40|12448.8|12411.3|12450.1|12412.6|12452.9|12420.6|12442.4|12410.9|0
1654672250000|2022-06-08 07:10:50|12452.9|12415.4|12451.3|12413.8|12454.3|12416.8|12451.3|12413.8|0
1654672260000|2022-06-08 07:11:00|12451.7|12414.2|12448.4|12410.9|12452.8|12415.3|12448.4|12410.9|0
1654672270000|2022-06-08 07:11:10|12449|12411.5|12449.2|12411.7|12451.6|12414.1|12449|12411.5|0
1654672280000|2022-06-08 07:11:20|12450|12412.5|12448.4|12410.9|12452|12414.5|12447.4|12409.9|0
1654672290000|2022-06-08 07:11:30|12462|12424.5|12457.1|12432.1|12462|12432.2|12457.1|12424.5|3
1654672300000|2022-06-08 07:11:40|12461.2|12423.7|12462.1|12424.6|12462.1|12424.6|12461.2|12423.7|0
1654672390000|2022-06-08 07:13:10|12462.3|12424.8|12462.3|12424.8|12462.3|12424.8|12462.3|12424.8|1
1654672400000|2022-06-08 07:13:20|||||||||5
1654672430000|2022-06-08 07:13:50|12462.6|12425.1|12463.3|12425.8|12463.3|12425.8|12462.6|12425.1|0
1654672450000|2022-06-08 07:14:10|12463.2|12425.7|12463.2|12425.7|12463.3|12425.8|12463.2|12425.7|1
1654672460000|2022-06-08 07:14:20|12462.5|12425|12462|12424.5|12462.5|12425|12462|12424.5|0
1654672470000|2022-06-08 07:14:30|12462.5|12425|12461.7|12424.2|12462.5|12425|12461.7|12424.2|0
1654672480000|2022-06-08 07:14:40|12461.8|12424.3|12462.8|12425.3|12462.8|12425.3|12461.8|12424.3|0
1654672490000|2022-06-08 07:14:50|12461.8|12424.3|12460.9|12423.4|12462.9|12425.4|12460.9|12423.4|0
1654672500000|2022-06-08 07:15:00|12461.7|12424.2|12462.1|12424.6|12462.2|12424.7|12461.7|12424.2|0
1654672510000|2022-06-08 07:15:10|12462.2|12424.7|12462.1|12424.6|12462.2|12424.7|12462.1|12424.6|0
1654672520000|2022-06-08 07:15:20|12462.2|12424.7|12462|12424.5|12462.2|12424.7|12462|12424.5|0
1654672530000|2022-06-08 07:15:30|12462.2|12424.7|12462.8|12425.3|12462.8|12425.3|12462|12424.5|0
1654672540000|2022-06-08 07:15:40|12462.9|12425.4|12462.8|12425.3|12462.9|12425.4|12462.8|12425.3|0
1654672550000|2022-06-08 07:15:50|12462.9|12425.4|12462.8|12425.3|12462.9|12425.4|12461.7|12424.2|0
1654672560000|2022-06-08 07:16:00|12462.9|12425.4|12462.8|12425.3|12462.9|12425.4|12462.8|12425.3|0
1654672570000|2022-06-08 07:16:10|12462.9|12425.4|12462.8|12425.3|12462.9|12425.4|12462.8|12425.3|0
1654672580000|2022-06-08 07:16:20|12462.9|12425.4|12462.9|12425.4|12462.9|12425.4|12462.8|12425.3|0
1654672590000|2022-06-08 07:16:30|12462.8|12425.3|12462.8|12425.3|12462.9|12425.4|12462.8|12425.3|0
1654672600000|2022-06-08 07:16:40|12462.9|12425.4|12462.8|12425.3|12462.9|12425.4|12462.8|12425.3|0
1654672620000|2022-06-08 07:17:00|12462.7|12425.2|12462.5|12425|12462.7|12425.2|12462.4|12424.9|0
1654672630000|2022-06-08 07:17:10|12462.4|12424.9|12462.9|12425.4|12463|12425.5|12462.4|12424.9|0
1654672640000|2022-06-08 07:17:20|12462.8|12425.3|12462.8|12425.3|12462.9|12425.4|12462.8|12425.3|0
1654672650000|2022-06-08 07:17:30|12462.9|12425.4|12462.8|12425.3|12462.9|12425.4|12462.8|12425.3|0
1654672720000|2022-06-08 07:18:40|12462.7|12425.2|12462.7|12425.2|12462.7|12425.2|12462.7|12425.2|0
1654672740000|2022-06-08 07:19:00|12462.6|12425.1|12455.8|12430.8|12462.6|12430.8|12455.8|12424.9|0
1654672750000|2022-06-08 07:19:10|12453.5|12428.5|12460.2|12422.7|12460.4|12428.9|12453.4|12422.7|0
1654672760000|2022-06-08 07:19:20|12460.4|12422.9|12460.2|12422.7|12460.4|12422.9|12460.2|12422.7|0
1654672770000|2022-06-08 07:19:30|12460.4|12422.9|12460.2|12422.7|12460.4|12422.9|12460.2|12422.7|0
1654672780000|2022-06-08 07:19:40|12460.3|12422.8|12460.2|12422.7|12460.3|12422.8|12460.2|12422.7|0
1654672790000|2022-06-08 07:19:50|12460.3|12422.8|12453.7|12428.7|12460.3|12428.9|12453.7|12422.7|0
1654672800000|2022-06-08 07:20:00|12453.9|12428.9|12453.7|12428.7|12453.9|12428.9|12453.7|12428.7|1
1654672810000|2022-06-08 07:20:10|12453.9|12428.9|12453.6|12428.6|12453.9|12428.9|12453.6|12428.6|0
1654672820000|2022-06-08 07:20:20|12453.7|12428.7|12453.6|12428.6|12453.7|12428.7|12453.6|12428.6|0
1654672830000|2022-06-08 07:20:30|12453.7|12428.7|12453.6|12428.6|12453.7|12428.7|12453.6|12428.6|0
1654672840000|2022-06-08 07:20:40|12453.7|12428.7|12453.6|12428.6|12453.7|12428.7|12453.6|12428.6|0
1654672850000|2022-06-08 07:20:50|12453.7|12428.7|12453.6|12428.6|12453.7|12428.7|12453.6|12428.6|0
1654672860000|2022-06-08 07:21:00|12453.7|12428.7|12453.7|12428.7|12453.7|12428.7|12453.6|12428.6|0
1654672870000|2022-06-08 07:21:10|12453.6|12428.6|12453.6|12428.6|12453.7|12428.7|12453.6|12428.6|0
1654672880000|2022-06-08 07:21:20|12453.7|12428.7|12453.6|12428.6|12453.7|12428.7|12453.6|12428.6|0
1654672890000|2022-06-08 07:21:30|12453.7|12428.7|12453.6|12428.6|12453.7|12428.7|12453.6|12428.6|0
1654672900000|2022-06-08 07:21:40|12453.7|12428.7|12453.6|12428.6|12453.7|12428.7|12453.6|12428.6|0
1654672940000|2022-06-08 07:22:20|12453.7|12428.7|12453.6|12428.6|12453.7|12428.7|12453.6|12428.6|0
1654672950000|2022-06-08 07:22:30|12449.2|12434.2|12449.2|12434.2|12449.3|12434.3|12449.2|12434.2|0
1654672960000|2022-06-08 07:22:40|12470.2|12432.7|12470.4|12432.9|12470.4|12432.9|12470.2|12432.7|20
1654672970000|2022-06-08 07:22:50|12460.6|12445.6|12460.6|12445.6|12460.6|12445.6|12460.6|12445.6|0
1654672980000|2022-06-08 07:23:00|12460.5|12445.5|12466.6|12441.6|12466.6|12447.8|12460.5|12441.6|2
1654673060000|2022-06-08 07:24:20|12461.4|12446.4|12461.4|12446.4|12461.4|12446.4|12461.2|12446.2|0
1654673100000|2022-06-08 07:25:00|12461.9|12436.4|12461.9|12436.9|12461.9|12436.9|12461.9|12436.4|0
1654673160000|2022-06-08 07:26:00|12462.2|12437.2|12462.2|12437.2|12462.2|12437.2|12462.2|12437.2|0
1654673170000|2022-06-08 07:26:10|12463.4|12438.4|12463.4|12438.4|12463.4|12438.4|12463.4|12438.4|0
1654673190000|2022-06-08 07:26:30|12463.3|12438.3|12463.3|12438.3|12463.3|12438.3|12463.3|12438.3|0
1654673200000|2022-06-08 07:26:40|12469.2|12431.7|12462.3|12437.3|12469.2|12437.3|12461.8|12431.7|0
1654673220000|2022-06-08 07:27:00|12468.2|12430.7|12460.5|12435.5|12468.2|12435.5|12460.3|12430.7|0
1654673230000|2022-06-08 07:27:10|12461.1|12436.1|12461.8|12436.8|12461.8|12436.8|12461.1|12436.1|0
1654673300000|2022-06-08 07:28:20|12461.5|12436.5|12461.7|12436.7|12461.8|12436.8|12461.5|12436.5|2
1654673440000|2022-06-08 07:30:40|12461.6|12436.6|12461.6|12436.6|12461.6|12436.6|12461.6|12436.6|0
1654673450000|2022-06-08 07:30:50|12468.2|12430.7|12468.2|12430.7|12468.2|12430.7|12468.2|12430.7|0
1654673460000|2022-06-08 07:31:00|12469.4|12431.9|12469.4|12431.9|12469.4|12431.9|12469.4|12431.9|0
1654673520000|2022-06-08 07:32:00|12459.3|12444.3|12459.3|12444.3|12459.3|12444.3|12459.3|12444.3|0
1654673540000|2022-06-08 07:32:20|12459.4|12444.4|12459.4|12444.4|12459.4|12444.4|12459.4|12444.4|0
1654673550000|2022-06-08 07:32:30|12459.2|12444.2|12460.7|12445.7|12460.7|12445.7|12459.2|12444.2|2
1654673570000|2022-06-08 07:32:50|12461.2|12446.2|12460.7|12445.7|12461.2|12446.2|12460.7|12445.7|1
1654673580000|2022-06-08 07:33:00|12461.3|12446.3|12461.3|12446.3|12461.3|12446.3|12461.3|12446.3|6
1654673590000|2022-06-08 07:33:10|12465.5|12450.5|12465.5|12450.5|12465.5|12450.5|12465.5|12450.5|0
1654673620000|2022-06-08 07:33:40|12464.3|12449.3|12464.3|12449.3|12464.3|12449.3|12464.3|12449.3|0
1654673710000|2022-06-08 07:35:10|12463.5|12448.5|12463.5|12448.5|12463.5|12448.5|12463.5|12448.5|0
1654673750000|2022-06-08 07:35:50|12463.4|12448.4|12463.2|12448.2|12463.4|12448.4|12463.2|12448.2|0
1654673760000|2022-06-08 07:36:00|12463.7|12448.7|12464|12449|12464|12449|12463.7|12448.7|3
1654673770000|2022-06-08 07:36:10|12463.9|12448.9|12464|12449|12464|12449|12463.9|12448.9|0
1654673780000|2022-06-08 07:36:20|12463.9|12448.9|12464|12449|12464|12449|12463.9|12448.9|0
1654673790000|2022-06-08 07:36:30|12463.9|12448.9|12464.2|12449.2|12464.2|12449.2|12463.9|12448.9|0
1654673820000|2022-06-08 07:37:00|12464.1|12449.1|12464.1|12449.1|12464.1|12449.1|12464.1|12449.1|0
1654673830000|2022-06-08 07:37:10|12464|12449|12464.1|12449.1|12464.1|12449.1|12464|12449|0
1654673840000|2022-06-08 07:37:20|12464|12449|12464.1|12449.1|12464.1|12449.1|12464|12449|0
1654673850000|2022-06-08 07:37:30|12464|12449|12464|12449|12464.1|12449.1|12464|12449|0
1654673860000|2022-06-08 07:37:40|12464.1|12449.1|12464|12449|12464.1|12449.1|12464|12449|0
1654673870000|2022-06-08 07:37:50|12464.1|12449.1|12464.1|12449.1|12464.1|12449.1|12464|12449|0
1654673880000|2022-06-08 07:38:00|12464|12449|12464.1|12449.1|12464.1|12449.1|12464|12449|0
1654673890000|2022-06-08 07:38:10|12464|12449|12464|12449|12464.1|12449.1|12464|12449|0
1654673900000|2022-06-08 07:38:20|12464.1|12449.1|12464|12449|12464.1|12449.1|12464|12449|0
1654673910000|2022-06-08 07:38:30|12464.1|12449.1|12464|12449|12464.1|12449.1|12464|12449|0
1654673920000|2022-06-08 07:38:40|12463.9|12448.9|12463.9|12448.9|12463.9|12448.9|12463.9|12448.9|0
1654673940000|2022-06-08 07:39:00|12463.8|12448.8|12463.8|12448.8|12463.8|12448.8|12463.8|12448.8|0
1654673950000|2022-06-08 07:39:10|12463.7|12448.7|12463.7|12448.7|12463.7|12448.7|12463.7|12448.7|0
1654673980000|2022-06-08 07:39:40|12463.6|12448.6|12463.6|12448.6|12463.6|12448.6|12463.6|12448.6|1
1654674010000|2022-06-08 07:40:10|12465.1|12450.1|12465.1|12450.1|12465.1|12450.1|12465.1|12450.1|0
1654674270000|2022-06-08 07:44:30|12448.1|12433.1|12455.4|12430.4|12456|12433.1|12448.1|12430.4|5
1654674280000|2022-06-08 07:44:40|12454.9|12429.9|12454.9|12429.9|12454.9|12429.9|12454.9|12429.9|0
1654674300000|2022-06-08 07:45:00|12454.8|12429.8|12449|12434|12454.8|12434|12449|12429.2|0
1654674310000|2022-06-08 07:45:10|12453.6|12428.6|12454.2|12429.2|12454.2|12429.2|12453.6|12428.6|0
1654674380000|2022-06-08 07:46:20|12475.3|12437.8|12473.6|12436.1|12475.3|12437.8|12472.6|12435.1|22
1654674390000|2022-06-08 07:46:30|12473.2|12435.7|12467.1|12442.1|12473.6|12442.1|12467.1|12435.7|0
1654674410000|2022-06-08 07:46:50|12470.4|12432.9|12472.4|12434.9|12472.4|12434.9|12470.4|12432.9|0
1654674420000|2022-06-08 07:47:00|12472.3|12434.8|12472.3|12434.8|12472.3|12434.8|12472.3|12434.8|0
1654674460000|2022-06-08 07:47:40|12466.7|12441.7|12465.5|12440.5|12471.8|12441.7|12465.5|12434.3|0
1654674480000|2022-06-08 07:48:00|12465.1|12440.1|12465.1|12440.1|12465.1|12440.1|12465.1|12440.1|0
1654674490000|2022-06-08 07:48:10|12471.6|12434.1|12471.3|12433.8|12471.6|12434.1|12471.3|12433.8|0
1654674550000|2022-06-08 07:49:10|12471.2|12433.7|12468.8|12431.3|12471.2|12433.7|12468.8|12431.3|0
1654674560000|2022-06-08 07:49:20|12468.4|12430.9|12466.2|12428.7|12468.4|12430.9|12466.2|12428.7|0
1654674600000|2022-06-08 07:50:00|12466.1|12428.6|12466.1|12428.6|12466.1|12428.6|12466.1|12428.6|0
1654674640000|2022-06-08 07:50:40|12467.3|12429.8|12467.3|12429.8|12467.3|12429.8|12467.3|12429.8|1
1654674700000|2022-06-08 07:51:40|12467.1|12429.6|12466.8|12429.3|12467.1|12429.6|12466.8|12429.3|0
1654674730000|2022-06-08 07:52:10|12466.7|12429.2|12466.7|12429.2|12466.7|12429.2|12466.7|12429.2|0
1654674950000|2022-06-08 07:55:50|12466.8|12429.3|12466.5|12429|12466.9|12429.4|12466.5|12429|0
1654674960000|2022-06-08 07:56:00|12467.7|12430.2|12467.7|12430.2|12467.7|12430.2|12467.7|12430.2|0
1654674980000|2022-06-08 07:56:20|12461.9|12436.9|12462|12437|12462|12437|12461.9|12436.9|0
1654674990000|2022-06-08 07:56:30|12462.4|12437.4|12462.4|12437.4|12462.4|12437.4|12462.4|12437.4|0
1654675000000|2022-06-08 07:56:40|12463|12438|12442.3|12417.3|12463.9|12438.9|12442.3|12417.3|18
1654675010000|2022-06-08 07:56:50|12448.5|12423.5|12450.9|12425.9|12454.2|12428.7|12443.6|12416.7|2
1654675020000|2022-06-08 07:57:00|12450.6|12425.6|12454.5|12429.5|12454.5|12434.1|12446|12425.6|6
1654675030000|2022-06-08 07:57:10|12454|12429|12454.1|12429.1|12454.1|12434.3|12448.9|12429|1
1654675040000|2022-06-08 07:57:20|12450.3|12435.3|12448.9|12433.9|12454|12435.6|12448.9|12429|13
1654675050000|2022-06-08 07:57:30|12449.3|12434.3|12450.8|12435.8|12450.8|12435.8|12449.3|12434.3|0
1654675060000|2022-06-08 07:57:40|||||||||1
1654675070000|2022-06-08 07:57:50|12471.2|12433.7|12471.1|12433.6|12471.2|12433.7|12471.1|12433.6|23
1654675080000|2022-06-08 07:58:00|12471|12433.5|12463.7|12438.7|12471.1|12439|12463.7|12432.9|0
1654675090000|2022-06-08 07:58:10|12462.8|12437.8|12462.7|12437.7|12463.1|12438.1|12462.7|12437.7|2
1654675110000|2022-06-08 07:58:30|12457.6|12442.6|12457.6|12442.6|12463|12442.6|12457.4|12437.9|1
1654675120000|2022-06-08 07:58:40|12457.4|12442.4|12457.4|12442.4|12457.4|12442.4|12457.4|12442.4|0
1654675130000|2022-06-08 07:58:50|||||||||1
1654675140000|2022-06-08 07:59:00|12463|12438|12457.4|12442.4|12463|12442.4|12457.4|12437.9|1
1654675160000|2022-06-08 07:59:20|12457.2|12442.2|12457.2|12442.2|12457.2|12442.2|12457.2|12442.2|0
1654675180000|2022-06-08 07:59:40|12462.6|12437.6|12457.2|12442.2|12462.8|12442.5|12457.2|12437.6|1
1654675220000|2022-06-08 08:00:20|||||||||1
1654675240000|2022-06-08 08:00:40|12459|12444|12459.5|12444.5|12459.5|12444.5|12459|12444|0
1654675260000|2022-06-08 08:01:00|12456.4|12441.4|12462.3|12437.3|12462.5|12442.2|12456.4|12437.3|2
1654675290000|2022-06-08 08:01:30|12462.1|12437.1|12462.1|12437.1|12462.1|12437.1|12462.1|12437.1|1
1654675310000|2022-06-08 08:01:50|12458.1|12443.1|12458.1|12443.1|12458.1|12443.1|12458.1|12443.1|0
1654675320000|2022-06-08 08:02:00|12463|12438|12463|12438|12463|12438|12463|12438|0
1654675330000|2022-06-08 08:02:10|12462.6|12437.6|12462.6|12437.6|12462.6|12437.6|12462.6|12437.6|0
1654675370000|2022-06-08 08:02:50|12457.7|12442.7|12462.6|12437.6|12462.6|12442.7|12457.7|12437.6|0
1654675420000|2022-06-08 08:03:40|12457.7|12442.7|12458.7|12443.7|12458.7|12443.7|12457.7|12442.7|0
1654675430000|2022-06-08 08:03:50|12458.8|12443.8|12458.9|12443.9|12458.9|12443.9|12458.8|12443.8|0
1654675440000|2022-06-08 08:04:00|12458.8|12443.8|12459.7|12444.7|12459.7|12444.7|12458.7|12443.7|2
1654675450000|2022-06-08 08:04:10|12459.3|12444.3|12459.3|12444.3|12459.3|12444.3|12459.3|12444.3|0
1654675500000|2022-06-08 08:05:00|||||||||2
1654675540000|2022-06-08 08:05:40|12459.8|12444.8|12465.5|12450.5|12465.5|12450.5|12459.8|12444.8|1
1654675550000|2022-06-08 08:05:50|12473.8|12458.8|12473.5|12458.5|12473.8|12458.8|12473.5|12458.5|14
1654675560000|2022-06-08 08:06:00|12475.1|12460.1|12475.4|12460.4|12475.4|12460.4|12475.1|12460.1|0
1654675570000|2022-06-08 08:06:10|12475|12460|12474.6|12459.6|12475|12460|12474.6|12459.6|0
1654675580000|2022-06-08 08:06:20|12474.8|12459.8|12475.1|12460.1|12475.1|12460.1|12474.8|12459.8|0
1654675590000|2022-06-08 08:06:30|12475|12460|12475|12460|12475|12460|12475|12460|0
1654675600000|2022-06-08 08:06:40|12474.6|12459.6|12475.1|12460.1|12475.1|12460.1|12474.6|12459.6|0
1654675620000|2022-06-08 08:07:00|12476.4|12451.4|12471.4|12456.4|12476.4|12456.4|12470.8|12450.6|10
1654675630000|2022-06-08 08:07:10|12471.2|12456.2|12470.9|12455.9|12471.6|12456.6|12470.9|12455.9|1
1654675660000|2022-06-08 08:07:40|12471.4|12456.4|12471.4|12456.4|12471.4|12456.4|12471.4|12456.4|1
1654675680000|2022-06-08 08:08:00|12470.7|12455.7|12468.9|12453.9|12470.7|12455.7|12468.9|12453.9|0
1654675750000|2022-06-08 08:09:10|12468.8|12453.8|12468.8|12453.8|12468.8|12453.8|12468.8|12453.8|0
1654675850000|2022-06-08 08:10:50|12469.6|12454.6|12475.2|12450.2|12475.3|12454.6|12469.6|12450.2|1
1654675860000|2022-06-08 08:11:00|12475.3|12450.3|12475.3|12450.3|12475.3|12450.3|12475.2|12450.2|0
1654675880000|2022-06-08 08:11:20|12475.2|12450.2|12475.3|12450.3|12475.3|12450.3|12475.2|12450.2|0
1654675890000|2022-06-08 08:11:30|12475.2|12450.2|12475|12450|12475.3|12454.9|12469.9|12450|0
1654675900000|2022-06-08 08:11:40|12469.9|12454.9|12469.9|12454.9|12469.9|12454.9|12469.9|12454.9|0
1654675960000|2022-06-08 08:12:40|12471.4|12456.4|12470.9|12455.9|12473.9|12458.9|12470.9|12455.9|1
1654675970000|2022-06-08 08:12:50|12471|12456|12471|12456|12471|12456|12471|12456|0
1654675980000|2022-06-08 08:13:00|12471.4|12456.4|12472.4|12457.4|12472.4|12457.4|12471.4|12456.4|1
1654676040000|2022-06-08 08:14:00|12472.6|12457.6|12473.4|12458.4|12473.4|12458.4|12472.6|12457.6|0
1654676100000|2022-06-08 08:15:00|12473.6|12458.6|12475.3|12460.3|12475.3|12460.3|12473.6|12458.6|0
1654676110000|2022-06-08 08:15:10|12476.8|12461.8|12476.8|12461.8|12476.8|12461.8|12476.8|12461.8|0
1654676160000|2022-06-08 08:16:00|12478.1|12463.1|12485.9|12470.9|12486|12471|12478.1|12463.1|4
1654676170000|2022-06-08 08:16:10|12485.8|12470.8|12486|12471|12486|12471|12485.8|12470.8|0
1654676190000|2022-06-08 08:16:30|12485.8|12470.8|12486.1|12471.1|12486.3|12471.3|12485.8|12470.8|0
1654676220000|2022-06-08 08:17:00|12486|12471|12480.4|12465.4|12486|12471|12480.4|12465.4|1
1654676270000|2022-06-08 08:17:50|12478.4|12463.4|12478.4|12463.4|12478.4|12463.4|12478.4|12463.4|0
1654676280000|2022-06-08 08:18:00|12478.5|12463.5|12479.1|12464.1|12479.1|12464.1|12478.5|12463.5|0
1654676290000|2022-06-08 08:18:10|12478.3|12463.3|12478.3|12463.3|12478.3|12463.3|12478.3|12463.3|0
1654676300000|2022-06-08 08:18:20|12477.8|12462.8|12477.8|12462.8|12477.8|12462.8|12477.8|12462.8|0
1654676320000|2022-06-08 08:18:40|12478|12463|12478|12463|12478|12463|12478|12463|0
1654676340000|2022-06-08 08:19:00|12478.8|12463.8|12479.2|12464.2|12479.2|12464.2|12478.8|12463.8|0
1654676370000|2022-06-08 08:19:30|12479.1|12464.1|12479.1|12464.1|12479.1|12464.1|12479.1|12464.1|0
1654676400000|2022-06-08 08:20:00|12479.3|12464.3|12479.5|12464.5|12479.5|12464.5|12479.3|12464.3|0
1654676410000|2022-06-08 08:20:10|12479|12464|12476.8|12461.8|12479|12464|12476.8|12461.8|0
1654676420000|2022-06-08 08:20:20|12477.6|12462.6|12478.5|12463.5|12478.5|12463.5|12477.6|12462.6|0
1654676440000|2022-06-08 08:20:40|12479|12464|12478.5|12463.5|12479.5|12464.5|12478.5|12463.5|0
1654676460000|2022-06-08 08:21:00|12478.4|12463.4|12478.4|12463.4|12478.4|12463.4|12478.4|12463.4|0
1654676500000|2022-06-08 08:21:40|12476.2|12461.2|12476.2|12461.2|12476.2|12461.2|12476.2|12461.2|0
1654676520000|2022-06-08 08:22:00|12476.1|12461.1|12476.1|12461.1|12476.1|12461.1|12476.1|12461.1|0
1654676580000|2022-06-08 08:23:00|12476|12461|12476|12461|12476|12461|12476|12461|0
1654676620000|2022-06-08 08:23:40|12475.9|12460.9|12475.9|12460.9|12475.9|12460.9|12475.9|12460.9|0
1654676640000|2022-06-08 08:24:00|12475.8|12460.8|12475.8|12460.8|12475.8|12460.8|12475.8|12460.8|0
1654676700000|2022-06-08 08:25:00|12475.7|12460.7|12475.7|12460.7|12475.7|12460.7|12475.7|12460.7|0
1654676760000|2022-06-08 08:26:00|12475.6|12460.6|12475.6|12460.6|12475.6|12460.6|12475.6|12460.6|0
1654676770000|2022-06-08 08:26:10|12475.5|12460.5|12475.5|12460.5|12475.5|12460.5|12475.5|12460.5|0
1654676820000|2022-06-08 08:27:00|12475.4|12460.4|12475|12460|12475.4|12460.4|12475|12460|0
1654676850000|2022-06-08 08:27:30|12475.1|12460.1|12476.7|12461.7|12476.7|12461.7|12475.1|12460.1|2
1654676980000|2022-06-08 08:29:40|12476.6|12461.6|12476.6|12461.6|12476.6|12461.6|12476.6|12461.6|1
1654677000000|2022-06-08 08:30:00|12477.2|12462.2|12477.2|12462.2|12477.2|12462.2|12477.2|12462.2|0
1654677010000|2022-06-08 08:30:10|12477.1|12462.1|12481.4|12466.4|12486.9|12469|12477.1|12461.9|6
1654677020000|2022-06-08 08:30:20|12481.3|12466.3|12481.1|12466.1|12481.4|12466.4|12481.1|12466.1|0
1654677030000|2022-06-08 08:30:30|12481|12466|12480.8|12465.8|12481|12466|12480.8|12465.8|1
1654677060000|2022-06-08 08:31:00|12480.7|12465.7|12480.3|12465.3|12480.7|12465.7|12480.3|12465.3|1
1654677120000|2022-06-08 08:32:00|12481.4|12466.4|12489.8|12464.8|12489.8|12471.3|12481.4|12464.8|3
1654677160000|2022-06-08 08:32:40|12489.7|12464.7|12489.7|12464.7|12489.7|12464.7|12489.7|12464.7|0
1654677180000|2022-06-08 08:33:00|12488.5|12463.5|12488.5|12463.5|12488.5|12463.5|12488.5|12463.5|0
1654677190000|2022-06-08 08:33:10|12489.2|12464.2|12489.2|12464.2|12489.2|12464.2|12489.2|12464.2|0
1654677230000|2022-06-08 08:33:50|12484|12469|12483.6|12468.6|12484|12469|12483.6|12468.6|1
1654677240000|2022-06-08 08:34:00|12489.2|12464.2|12484.6|12469.6|12489.2|12469.6|12483.6|12464.1|1
1654677290000|2022-06-08 08:34:50|12484.5|12469.5|12484.1|12469.1|12484.5|12469.5|12484.1|12469.1|0
1654677300000|2022-06-08 08:35:00|12483.6|12468.6|12483.6|12468.6|12483.6|12468.6|12483.6|12468.6|0
1654677310000|2022-06-08 08:35:10|12482.8|12467.8|12481.6|12466.6|12482.8|12467.8|12481.6|12466.6|0
1654677330000|2022-06-08 08:35:30|12478.8|12463.8|12478.8|12463.8|12478.8|12463.8|12478.8|12463.8|1
1654677340000|2022-06-08 08:35:40|12479.2|12464.2|12479.6|12464.6|12479.6|12464.6|12479.2|12464.2|1
1654677350000|2022-06-08 08:35:50|12481.1|12466.1|12481.1|12466.1|12481.1|12466.1|12481.1|12466.1|0
1654677360000|2022-06-08 08:36:00|12481.7|12466.7|12481.2|12466.2|12481.7|12466.7|12481.2|12466.2|1
1654677470000|2022-06-08 08:37:50|12481.7|12466.7|12485|12470|12485|12470|12481.7|12466.7|1
1654677480000|2022-06-08 08:38:00|12486.2|12471.2|12486.2|12471.2|12486.2|12471.2|12486.2|12471.2|0
1654677500000|2022-06-08 08:38:20|12486.7|12471.7|12486.7|12471.7|12486.7|12471.7|12486.7|12471.7|0
1654677520000|2022-06-08 08:38:40|12487|12472|12487|12472|12487|12472|12487|12472|1
1654677540000|2022-06-08 08:39:00|12487.1|12472.1|12487.1|12472.1|12487.1|12472.1|12487.1|12472.1|0
1654677550000|2022-06-08 08:39:10|12487.4|12472.4|12484.6|12469.6|12487.5|12472.5|12483|12468|0
1654677560000|2022-06-08 08:39:20|12484.5|12469.5|12484.6|12469.6|12484.6|12469.6|12484.5|12469.5|0
1654677570000|2022-06-08 08:39:30|12484.5|12469.5|12484.5|12469.5|12484.6|12469.6|12484.4|12469.4|0
1654677580000|2022-06-08 08:39:40|12484.6|12469.6|12484.5|12469.5|12484.7|12469.7|12484.5|12469.5|0
1654677610000|2022-06-08 08:40:10|12484.1|12469.1|12482.7|12467.7|12484.1|12469.1|12482.7|12467.7|0
1654677620000|2022-06-08 08:40:20|12482.2|12467.2|12482.2|12467.2|12482.2|12467.2|12482.2|12467.2|0
1654677670000|2022-06-08 08:41:10|12483|12468|12483|12468|12483|12468|12483|12468|0
1654677680000|2022-06-08 08:41:20|12483.1|12468.1|12483.5|12468.5|12483.5|12468.5|12483.1|12468.1|0
1654677730000|2022-06-08 08:42:10|12483.4|12468.4|12483.4|12468.4|12483.4|12468.4|12483.4|12468.4|0
1654677770000|2022-06-08 08:42:50|12483.9|12468.9|12483.9|12468.9|12483.9|12468.9|12483.9|12468.9|0
1654677780000|2022-06-08 08:43:00|12483.8|12468.8|12483.7|12468.7|12483.8|12468.8|12483.7|12468.7|0
1654677830000|2022-06-08 08:43:50|12484.2|12469.2|12484.2|12469.2|12484.2|12469.2|12484.2|12469.2|0
1654677870000|2022-06-08 08:44:30|||||||||1
1654677890000|2022-06-08 08:44:50|12484.3|12469.3|12484.7|12469.7|12484.7|12469.7|12484.3|12469.3|0
1654677930000|2022-06-08 08:45:30|12484.6|12469.6|12484.6|12469.6|12484.6|12469.6|12484.6|12469.6|0
1654677940000|2022-06-08 08:45:40|12485.1|12470.1|12485.1|12470.1|12485.1|12470.1|12485.1|12470.1|0
1654678000000|2022-06-08 08:46:40|12485.2|12470.2|12485.6|12470.6|12485.6|12470.6|12485.2|12470.2|0
1654678060000|2022-06-08 08:47:40|12485.7|12470.7|12486.1|12471.1|12486.1|12471.1|12485.7|12470.7|0
1654678110000|2022-06-08 08:48:30|12486.3|12471.3|12486.1|12471.1|12486.9|12471.9|12486.1|12471.1|0
1654678120000|2022-06-08 08:48:40|12485.6|12470.6|12484.1|12469.1|12485.6|12470.6|12484.1|12469.1|0
1654678140000|2022-06-08 08:49:00|||||||||2
1654678150000|2022-06-08 08:49:10|12483|12468|12481.1|12466.1|12483|12468|12481.1|12466.1|0
1654678170000|2022-06-08 08:49:30|12480.3|12465.3|12480.3|12465.3|12480.3|12465.3|12480.3|12465.3|0
1654678200000|2022-06-08 08:50:00|12479.4|12464.4|12476.6|12461.6|12479.4|12464.4|12474.9|12459.9|5
1654678210000|2022-06-08 08:50:10|12476.9|12461.9|12476.9|12461.9|12476.9|12461.9|12476.9|12461.9|0
1654678220000|2022-06-08 08:50:20|12477.4|12462.4|12477.4|12462.4|12477.4|12462.4|12477.4|12462.4|0
1654678260000|2022-06-08 08:51:00|12477.9|12462.9|12477.9|12462.9|12477.9|12462.9|12477.9|12462.9|0
1654678340000|2022-06-08 08:52:20|12476.5|12461.5|12476.5|12461.5|12476.5|12461.5|12476.5|12461.5|1
1654678350000|2022-06-08 08:52:30|12475.8|12460.8|12472.8|12457.8|12475.8|12460.8|12472.8|12457.8|0
1654678360000|2022-06-08 08:52:40|12471.3|12456.3|12471.3|12456.3|12471.3|12456.3|12471.3|12456.3|2
1654678370000|2022-06-08 08:52:50|12470.5|12455.5|12470.5|12455.5|12470.5|12455.5|12470.5|12455.5|1
1654678380000|2022-06-08 08:53:00|12470.4|12455.4|12470.4|12455.4|12470.4|12455.4|12470.4|12455.4|0
1654678440000|2022-06-08 08:54:00|12470.5|12455.5|12470.2|12455.2|12470.5|12455.5|12470.2|12455.2|0
1654678500000|2022-06-08 08:55:00|12470.5|12455.5|12470.1|12455.1|12470.5|12455.5|12470.1|12455.1|0
1654678560000|2022-06-08 08:56:00|12465.5|12450.5|12464.1|12449.1|12465.5|12450.5|12462.9|12447.9|1
1654678570000|2022-06-08 08:56:10|12463.3|12448.3|12463.3|12448.3|12463.3|12448.3|12463.3|12448.3|0
1654678600000|2022-06-08 08:56:40|12462.9|12447.9|12462.9|12447.9|12462.9|12447.9|12462.9|12447.9|0
1654678620000|2022-06-08 08:57:00|12463|12448|12462.8|12447.8|12463|12448|12462.8|12447.8|0
1654678650000|2022-06-08 08:57:30|12463.8|12448.8|12461.9|12446.9|12463.8|12448.8|12461.9|12446.9|0
1654678680000|2022-06-08 08:58:00|12463|12448|12462.9|12447.9|12464.7|12449.7|12462.9|12447.9|0
1654678700000|2022-06-08 08:58:20|12475.5|12450.5|12476.1|12451.1|12476.1|12451.1|12474.3|12449.3|4
1654678710000|2022-06-08 08:58:30|12475.8|12450.8|12474.9|12449.9|12476.8|12451.8|12474.8|12449.8|0
1654678720000|2022-06-08 08:58:40|12474.7|12449.7|12474.7|12449.7|12474.7|12449.7|12474.7|12449.7|0
1654678730000|2022-06-08 08:58:50|12475.2|12450.2|12476|12461|12481.2|12461|12475.2|12450.2|0
1654678750000|2022-06-08 08:59:10|12482.7|12457.7|12482.7|12457.7|12482.7|12457.7|12482.7|12457.7|0
1654678760000|2022-06-08 08:59:20|12477.9|12462.9|12478.7|12463.7|12479.2|12464.2|12477.9|12462.9|0
1654678770000|2022-06-08 08:59:30|12478.6|12463.6|12478.6|12463.6|12478.6|12463.6|12478.4|12463.4|0
1654678790000|2022-06-08 08:59:50|12471.8|12456.8|12472.1|12457.1|12472.1|12457.1|12471.8|12456.8|9
1654678800000|2022-06-08 09:00:00|12470.9|12455.9|12470.9|12455.9|12470.9|12455.9|12470.9|12455.9|0
1654678810000|2022-06-08 09:00:10|12470.5|12455.5|12470.6|12455.6|12470.6|12455.6|12470.5|12455.5|3
1654678820000|2022-06-08 09:00:20|12470.5|12455.5|12470.1|12455.1|12470.5|12455.5|12470.1|12455.1|0
1654678830000|2022-06-08 09:00:30|12468.9|12453.9|12468.9|12453.9|12468.9|12453.9|12468.9|12453.9|0
1654678850000|2022-06-08 09:00:50|12468.6|12453.6|12468.6|12453.6|12468.6|12453.6|12468.6|12453.6|1
1654678860000|2022-06-08 09:01:00|12467.8|12452.8|12465.2|12450.2|12467.8|12452.8|12465.2|12450.2|4
1654678900000|2022-06-08 09:01:40|12464.8|12449.8|12464.8|12449.8|12464.8|12449.8|12464.8|12449.8|0
1654678940000|2022-06-08 09:02:20|12456.7|12441.7|12453.9|12438.9|12456.7|12441.7|12453.9|12438.9|1
1654678950000|2022-06-08 09:02:30|12453.2|12438.2|12455.3|12440.3|12455.3|12440.3|12453.2|12438.2|1
1654678960000|2022-06-08 09:02:40|12455.8|12440.8|12452.6|12437.6|12456.2|12441.2|12452.6|12437.6|0
1654678980000|2022-06-08 09:03:00|12452.5|12437.5|12452.5|12437.5|12452.5|12437.5|12452.5|12437.5|0
1654678990000|2022-06-08 09:03:10|12452.7|12437.7|12453|12438|12453|12438|12452.7|12437.7|0
1654679030000|2022-06-08 09:03:50|||||||||1
1654679060000|2022-06-08 09:04:20|12452.7|12437.7|12451.1|12436.1|12452.7|12437.7|12451.1|12436.1|0
1654679070000|2022-06-08 09:04:30|12450.2|12435.2|12450.2|12435.2|12450.2|12435.2|12450.2|12435.2|0
1654679080000|2022-06-08 09:04:40|12449|12434|12449|12434|12449|12434|12449|12434|0
1654679100000|2022-06-08 09:05:00|12448.9|12433.9|12448.3|12433.3|12448.9|12433.9|12448.3|12433.3|5
1654679160000|2022-06-08 09:06:00|12447.5|12432.5|12447.3|12432.3|12447.5|12432.5|12447.3|12432.3|2
1654679170000|2022-06-08 09:06:10|||||||||1
1654679180000|2022-06-08 09:06:20|12445|12430|12444.7|12429.7|12445|12430|12444.7|12429.7|2
1654679220000|2022-06-08 09:07:00|12456.3|12441.3|12453.3|12438.3|12456.3|12441.3|12453.3|12438.3|1
1654679230000|2022-06-08 09:07:10|12452.7|12437.7|12450.7|12435.7|12452.7|12437.7|12450.7|12435.7|0
1654679250000|2022-06-08 09:07:30|12449.2|12434.2|12449.2|12434.2|12449.2|12434.2|12449.2|12434.2|0
1654679290000|2022-06-08 09:08:10|||||||||1
1654679300000|2022-06-08 09:08:20|12449.4|12434.4|12449.9|12434.9|12449.9|12434.9|12449.4|12434.4|0
1654679310000|2022-06-08 09:08:30|12450.4|12435.4|12450.4|12435.4|12450.4|12435.4|12450.4|12435.4|0
1654679320000|2022-06-08 09:08:40|12450.5|12435.5|12450.9|12435.9|12450.9|12435.9|12450.5|12435.5|0
1654679330000|2022-06-08 09:08:50|12451|12436|12451.4|12436.4|12451.4|12436.4|12451|12436|0
1654679340000|2022-06-08 09:09:00|12451.9|12436.9|12452.4|12437.4|12452.4|12437.4|12451.9|12436.9|0
1654679350000|2022-06-08 09:09:10|12452.5|12437.5|12452.9|12437.9|12452.9|12437.9|12452.5|12437.5|0
1654679360000|2022-06-08 09:09:20|12453|12438|12453.4|12438.4|12453.4|12438.4|12453|12438|0
1654679370000|2022-06-08 09:09:30|12453.5|12438.5|12453.9|12438.9|12453.9|12438.9|12453.5|12438.5|0
1654679380000|2022-06-08 09:09:40|12454.4|12439.4|12454.4|12439.4|12454.4|12439.4|12454.4|12439.4|0
1654679390000|2022-06-08 09:09:50|12449.5|12434.5|12449.5|12434.5|12449.5|12434.5|12449.5|12434.5|2
1654679400000|2022-06-08 09:10:00|12450.6|12435.6|12450.6|12435.6|12450.6|12435.6|12450.6|12435.6|0
1654679410000|2022-06-08 09:10:10|12450.8|12435.8|12450.8|12435.8|12450.8|12435.8|12450.8|12435.8|0
1654679420000|2022-06-08 09:10:20|12451.3|12436.3|12451.8|12436.8|12451.8|12436.8|12451.3|12436.3|0
1654679430000|2022-06-08 09:10:30|12451.9|12436.9|12452.1|12437.1|12452.3|12437.3|12451.9|12436.9|0
1654679440000|2022-06-08 09:10:40|12452.6|12437.6|12453.1|12438.1|12453.1|12438.1|12452.6|12437.6|1
1654679450000|2022-06-08 09:10:50|12453.6|12438.6|12454.2|12439.2|12454.2|12439.2|12453.6|12438.6|2
1654679460000|2022-06-08 09:11:00|12454|12439|12448.1|12433.1|12454|12439|12448.1|12433.1|9
1654679470000|2022-06-08 09:11:10|12449.5|12434.5|12449.5|12434.5|12449.5|12434.5|12449.5|12434.5|0
1654679490000|2022-06-08 09:11:30|12449.6|12434.6|12450|12435|12450|12435|12449.6|12434.6|0
1654679500000|2022-06-08 09:11:40|12450.5|12435.5|12450.5|12435.5|12450.5|12435.5|12450.5|12435.5|0
1654679510000|2022-06-08 09:11:50|12451|12436|12451|12436|12451|12436|12451|12436|0
1654679520000|2022-06-08 09:12:00|12451.1|12436.1|12452|12437|12452|12437|12451.1|12436.1|0
1654679530000|2022-06-08 09:12:10|12452.5|12437.5|12452.5|12437.5|12452.5|12437.5|12452.5|12437.5|0
1654679540000|2022-06-08 09:12:20|12454.4|12439.4|12459.6|12444.6|12459.6|12444.6|12454.4|12439.4|1
1654679550000|2022-06-08 09:12:30|12457.6|12442.6|12457.6|12442.6|12457.6|12442.6|12457.6|12442.6|0
1654679640000|2022-06-08 09:14:00|12457.5|12442.5|12457.3|12442.3|12457.5|12442.5|12457.3|12442.3|0
1654679690000|2022-06-08 09:14:50|12457|12442|12456.8|12441.8|12457|12442|12455.8|12440.8|0
1654679700000|2022-06-08 09:15:00|12457.3|12442.3|12459.9|12444.9|12460.1|12445.1|12457.3|12442.3|1
1654679710000|2022-06-08 09:15:10|12459.1|12444.1|12456.3|12441.3|12459.1|12444.1|12456.3|12441.3|0
1654679730000|2022-06-08 09:15:30|12455.8|12440.8|12455.7|12440.7|12455.8|12440.8|12455.7|12440.7|1
1654679740000|2022-06-08 09:15:40|12456.1|12441.1|12455.6|12440.6|12456.1|12441.1|12455.6|12440.6|0
1654679760000|2022-06-08 09:16:00|12455.5|12440.5|12454.3|12439.3|12455.5|12440.5|12454.3|12439.3|0
1654679820000|2022-06-08 09:17:00|12454.6|12439.6|12453.6|12438.6|12454.6|12439.6|12453.6|12438.6|1
1654679880000|2022-06-08 09:18:00|12453.3|12438.3|12452.6|12437.6|12453.3|12438.3|12452.6|12437.6|0
1654679900000|2022-06-08 09:18:20|12456|12441|12457.1|12442.1|12457.1|12442.1|12456|12441|1
1654679910000|2022-06-08 09:18:30|12457|12442|12456.6|12441.6|12457|12442|12456.6|12441.6|0
1654679940000|2022-06-08 09:19:00|12456.1|12441.1|12455.7|12440.7|12456.1|12441.1|12455.7|12440.7|0
1654679950000|2022-06-08 09:19:10|12456.1|12441.1|12456.1|12441.1|12456.1|12441.1|12456.1|12441.1|0
1654679970000|2022-06-08 09:19:30|12455.9|12440.9|12455.6|12440.6|12455.9|12440.9|12455.6|12440.6|0
1654679980000|2022-06-08 09:19:40|12455.5|12440.5|12455.5|12440.5|12455.5|12440.5|12455.5|12440.5|0
1654680030000|2022-06-08 09:20:30|12454.9|12439.9|12453|12438|12454.9|12439.9|12453|12438|0
1654680050000|2022-06-08 09:20:50|||||||||1
1654680090000|2022-06-08 09:21:30|12452.3|12437.3|12452.3|12437.3|12452.3|12437.3|12452.3|12437.3|2
1654680100000|2022-06-08 09:21:40|12449.2|12434.2|12449.2|12434.2|12449.2|12434.2|12449.2|12434.2|0
1654680220000|2022-06-08 09:23:40|12449.6|12434.6|12450.3|12435.3|12450.3|12435.3|12449.6|12434.6|0
1654680240000|2022-06-08 09:24:00|12449.2|12434.2|12449.2|12434.2|12449.2|12434.2|12449.2|12434.2|5
1654680290000|2022-06-08 09:24:50|||||||||2
1654680300000|2022-06-08 09:25:00|12460.2|12435.2|12455.2|12440.2|12460.5|12440.4|12455.2|12435.2|1
1654680310000|2022-06-08 09:25:10|12455.1|12440.1|12455.1|12440.1|12455.3|12440.3|12454.6|12439.6|1
1654680320000|2022-06-08 09:25:20|12455.3|12440.3|12455.3|12440.3|12455.3|12440.3|12455.3|12440.3|0
1654680350000|2022-06-08 09:25:50|12455.8|12440.8|12455.7|12440.7|12455.8|12440.8|12455.7|12440.7|2
1654680360000|2022-06-08 09:26:00|12452.6|12437.6|12452.6|12437.6|12452.6|12437.6|12452.6|12437.6|0
1654680630000|2022-06-08 09:30:30|12452.5|12437.5|12452.5|12437.5|12452.5|12437.5|12452.5|12437.5|0
1654680710000|2022-06-08 09:31:50|12451.8|12436.8|12452.6|12437.6|12452.6|12437.6|12451.8|12436.8|1
1654680720000|2022-06-08 09:32:00|12453|12438|12453|12438|12453|12438|12453|12438|0
1654680760000|2022-06-08 09:32:40|12452.7|12437.7|12452.7|12437.7|12452.7|12437.7|12452.7|12437.7|1
1654680770000|2022-06-08 09:32:50|12452.2|12437.2|12453.8|12438.8|12453.8|12438.8|12452.2|12437.2|0
1654680780000|2022-06-08 09:33:00|12453.9|12438.9|12453.8|12438.8|12453.9|12438.9|12453.8|12438.8|0
1654680810000|2022-06-08 09:33:30|12453.7|12438.7|12453.3|12438.3|12453.8|12438.8|12453.3|12438.3|1
1654680850000|2022-06-08 09:34:10|12452.1|12437.1|12452.1|12437.1|12452.1|12437.1|12452.1|12437.1|0
1654680910000|2022-06-08 09:35:10|||||||||1
1654681020000|2022-06-08 09:37:00|12452.2|12437.2|12451.7|12436.7|12452.6|12437.6|12451.7|12436.7|0
1654681040000|2022-06-08 09:37:20|12451.8|12436.8|12451.8|12436.8|12451.8|12436.8|12451.8|12436.8|0
1654681050000|2022-06-08 09:37:30|12452.2|12437.2|12452.2|12437.2|12452.2|12437.2|12452.2|12437.2|0
1654681100000|2022-06-08 09:38:20|12452|12437|12452|12437|12452|12437|12452|12437|0
1654681140000|2022-06-08 09:39:00|12450.8|12435.8|12454.7|12439.7|12455.7|12440.6|12450.8|12430.7|1
1654681150000|2022-06-08 09:39:10|12455.3|12440.3|12454.1|12439.1|12455.6|12440.6|12453.3|12438.3|0
1654681440000|2022-06-08 09:44:00|12454.2|12439.2|12454.6|12439.6|12454.6|12439.6|12454.2|12439.2|0
1654681450000|2022-06-08 09:44:10|12454.3|12439.3|12457|12442|12462.1|12443.6|12454.3|12436.1|0
1654681490000|2022-06-08 09:44:50|12458|12443|12459.5|12444.5|12459.5|12444.5|12458|12443|0
1654681510000|2022-06-08 09:45:10|12458.6|12443.6|12457|12442|12458.6|12443.6|12457|12442|0
1654681530000|2022-06-08 09:45:30|12458|12443|12459.5|12444.5|12459.5|12444.5|12458|12443|0
1654681550000|2022-06-08 09:45:50|12458.5|12443.5|12460.3|12445.3|12460.3|12445.3|12457|12442|0
1654681570000|2022-06-08 09:46:10|12459.2|12444.2|12456.5|12441.5|12459.2|12444.2|12456.5|12441.5|0
1654681590000|2022-06-08 09:46:30|12459.5|12444.5|12459.5|12444.5|12459.5|12444.5|12459.5|12444.5|0
1654681610000|2022-06-08 09:46:50|12457.3|12442.3|12459.5|12444.5|12462.3|12444.5|12457.2|12436.8|0
1654681630000|2022-06-08 09:47:10|12463.3|12438.3|12461|12436|12463.3|12438.3|12461|12436|0
1654681650000|2022-06-08 09:47:30|12457.2|12442.2|12459.5|12444.5|12459.5|12444.5|12457.2|12442.2|0
1654681670000|2022-06-08 09:47:50|12457.2|12442.2|12460.2|12445.2|12460.2|12445.2|12457.2|12442.2|0
1654681690000|2022-06-08 09:48:10|12457.7|12442.7|12458.6|12443.6|12458.6|12443.6|12457.7|12442.7|0
1654681710000|2022-06-08 09:48:30|12459.4|12444.4|12460.6|12445.6|12460.6|12445.6|12459.4|12444.4|0
1654681730000|2022-06-08 09:48:50|12459.8|12444.8|12476|12451|12480.8|12452|12458.6|12442.7|2
1654681740000|2022-06-08 09:49:00|12475.8|12450.8|12469|12454|12476.5|12454.2|12468.9|12448.7|0
1654681750000|2022-06-08 09:49:10|12472.5|12447.5|12472.5|12447.5|12472.5|12447.5|12472.5|12447.5|0
1654681770000|2022-06-08 09:49:30|12468.8|12453.8|12468.8|12453.8|12468.8|12453.8|12468.8|12453.8|0
1654681780000|2022-06-08 09:49:40|12471.4|12456.4|12471.4|12456.4|12471.4|12456.4|12471.4|12456.4|0
1654681790000|2022-06-08 09:49:50|12468.5|12453.5|12471.4|12456.4|12471.4|12456.4|12468.5|12453.5|0
1654681810000|2022-06-08 09:50:10|12468.5|12453.5|12469.5|12454.5|12469.5|12454.5|12468.5|12453.5|0
1654681830000|2022-06-08 09:50:30|12470.3|12455.3|12471.4|12456.4|12471.4|12456.4|12470.3|12455.3|0
1654681850000|2022-06-08 09:50:50|12470.5|12455.5|12471.4|12456.4|12471.4|12456.4|12469|12454|0
1654681870000|2022-06-08 09:51:10|12470.4|12455.4|12468.9|12453.9|12470.4|12455.4|12468.4|12453.4|0
1654681890000|2022-06-08 09:51:30|12471.4|12456.4|12471.4|12456.4|12471.4|12456.4|12471.4|12456.4|0
1654681910000|2022-06-08 09:51:50|12470.3|12455.3|12471.4|12456.4|12471.4|12456.4|12468.9|12453.9|0
1654681930000|2022-06-08 09:52:10|12468.4|12453.4|12469.4|12454.4|12469.4|12454.4|12468.4|12453.4|0
1654681950000|2022-06-08 09:52:30|12471.4|12456.4|12471.4|12456.4|12471.4|12456.4|12471.4|12456.4|0
1654681970000|2022-06-08 09:52:50|12468.9|12453.9|12471.4|12456.4|12471.4|12456.4|12468.9|12453.9|0
1654681990000|2022-06-08 09:53:10|12468.9|12453.9|12468.9|12453.9|12468.9|12453.9|12468.9|12453.9|0
1654682000000|2022-06-08 09:53:20|12469.5|12454.5|12469.9|12454.9|12469.9|12454.9|12469.5|12454.5|0
1654682010000|2022-06-08 09:53:30|12470.3|12455.3|12471.4|12456.4|12471.4|12456.4|12470.3|12455.3|0
1654682030000|2022-06-08 09:53:50|12471|12456|12471.4|12456.4|12471.4|12456.4|12470.2|12455.2|0
1654682040000|2022-06-08 09:54:00|12472.3|12457.3|12473.7|12458.7|12473.7|12458.7|12472.3|12457.3|4
1654682050000|2022-06-08 09:54:10|12478.7|12453.7|12472.9|12457.9|12478.7|12458.2|12472.9|12453.7|0
1654682070000|2022-06-08 09:54:30|12473.9|12458.9|12475.8|12460.8|12475.8|12460.8|12473.9|12458.9|0
1654682090000|2022-06-08 09:54:50|12475.7|12460.7|12476.3|12461.3|12476.3|12461.3|12473.9|12458.9|0
1654682110000|2022-06-08 09:55:10|12474.9|12459.9|12474.9|12459.9|12474.9|12459.9|12474.9|12459.9|0
1654682130000|2022-06-08 09:55:30|12476.8|12461.8|12476.8|12461.8|12476.8|12461.8|12476.8|12461.8|0
1654682150000|2022-06-08 09:55:50|12476|12461|12476.8|12461.8|12476.8|12461.8|12474.9|12459.9|0
1654682170000|2022-06-08 09:56:10|12476|12461|12474.8|12459.8|12476|12461|12474.8|12459.8|0
1654682190000|2022-06-08 09:56:30|12475.7|12460.7|12476.8|12461.8|12476.8|12461.8|12475.7|12460.7|0
1654682210000|2022-06-08 09:56:50|12474.8|12459.8|12476.8|12461.8|12476.8|12461.8|12474.8|12459.8|0
1654682230000|2022-06-08 09:57:10|12474.8|12459.8|12474.8|12459.8|12474.8|12459.8|12474.8|12459.8|0
1654682240000|2022-06-08 09:57:20|12473.1|12458.1|12473.8|12458.8|12474.3|12459.3|12473.1|12458.1|0
1654682250000|2022-06-08 09:57:30|12473.4|12458.4|12476.7|12461.7|12476.7|12461.7|12473.4|12458.4|0
1654682270000|2022-06-08 09:57:50|12475.7|12460.7|12476.7|12461.7|12476.7|12461.7|12473.8|12458.8|0
1654682290000|2022-06-08 09:58:10|12475.7|12460.7|12473.8|12458.8|12475.7|12460.7|12473.8|12458.8|0
1654682310000|2022-06-08 09:58:30|12476.7|12461.7|12476.7|12461.7|12476.7|12461.7|12476.7|12461.7|0
1654682330000|2022-06-08 09:58:50|12475.7|12460.7|12476.6|12461.6|12476.6|12461.6|12474.2|12459.2|0
1654682350000|2022-06-08 09:59:10|12475.7|12460.7|12474|12459|12475.7|12460.7|12473.8|12458.8|0
1654682370000|2022-06-08 09:59:30|12474.8|12459.8|12475.5|12460.5|12475.5|12460.5|12474.8|12459.8|2
1654682380000|2022-06-08 09:59:40|12475.9|12460.9|12475.9|12460.9|12475.9|12460.9|12475.9|12460.9|0
1654682390000|2022-06-08 09:59:50|12473.5|12458.5|12475.9|12460.9|12475.9|12460.9|12473.5|12458.5|0
1654682410000|2022-06-08 10:00:10|12475.3|12460.3|12474.5|12459.5|12475.3|12460.3|12474.5|12459.5|0
1654682430000|2022-06-08 10:00:30|12475.9|12460.9|12475.9|12460.9|12475.9|12460.9|12475.9|12460.9|0
1654682440000|2022-06-08 10:00:40|12475.8|12460.8|12475.8|12460.8|12475.8|12460.8|12475.8|12460.8|0
1654682450000|2022-06-08 10:00:50|12474.5|12459.5|12475.8|12460.8|12475.8|12460.8|12474.5|12459.5|0
1654682470000|2022-06-08 10:01:10|12475.3|12460.3|12474.5|12459.5|12475.3|12460.3|12474.5|12459.5|0
1654682480000|2022-06-08 10:01:20|12474.4|12459.4|12474.4|12459.4|12474.4|12459.4|12474.4|12459.4|1
1654682490000|2022-06-08 10:01:30|12475.1|12460.1|12477|12462|12477|12462|12475.1|12460.1|0
1654682510000|2022-06-08 10:01:50|12474.9|12459.9|12477|12462|12477|12462|12474.4|12459.4|0
1654682530000|2022-06-08 10:02:10|12476.5|12461.5|12475.4|12460.4|12476.5|12461.5|12475.4|12460.4|0
1654682550000|2022-06-08 10:02:30|12475.3|12460.3|12475.8|12460.8|12477|12462|12475.3|12460.3|2
1654682570000|2022-06-08 10:02:50|12475.3|12460.3|12477|12462|12477|12462|12475.2|12460.2|1
1654682580000|2022-06-08 10:03:00|12475.8|12460.8|12477.5|12462.5|12477.5|12462.5|12475.8|12460.8|2
1654682590000|2022-06-08 10:03:10|12477.9|12462.9|12477.7|12462.7|12477.9|12462.9|12477.7|12462.7|2
1654682600000|2022-06-08 10:03:20|12492.1|12467.1|12492.1|12467.1|12492.1|12467.1|12492.1|12467.1|63
1654682610000|2022-06-08 10:03:30|12492|12467|12466.4|12451.4|12492.1|12471.9|12466.1|12451.1|7
1654682620000|2022-06-08 10:03:40|12465.9|12450.9|12462.1|12447.1|12467.4|12452.4|12462.1|12447.1|11
1654682630000|2022-06-08 10:03:50|12462|12447|12462.6|12447.6|12463.1|12448.1|12462|12447|2
1654682640000|2022-06-08 10:04:00|12463|12448|12456.9|12441.9|12463.1|12448.1|12456.8|12441.8|2
1654682650000|2022-06-08 10:04:10|12456.8|12441.8|12457.1|12442.1|12457.6|12442.6|12456.7|12441.7|2
1654682660000|2022-06-08 10:04:20|12456.7|12441.7|12462.6|12437.6|12462.6|12442.7|12456.1|12437.6|2
1654682670000|2022-06-08 10:04:30|||||||||1
1654682680000|2022-06-08 10:04:40|12462.5|12437.5|12457.3|12442.3|12462.5|12442.4|12457.1|12437.5|10
1654682690000|2022-06-08 10:04:50|12456.8|12441.8|12457|12442|12457.4|12442.4|12456.2|12441.2|0
1654682700000|2022-06-08 10:05:00|12457.3|12442.3|12457.3|12442.3|12457.3|12442.3|12457.3|12442.3|0
1654682810000|2022-06-08 10:06:50|||||||||1
1654682880000|2022-06-08 10:08:00|12457.2|12442.2|12457.2|12442.2|12457.2|12442.2|12457.2|12442.2|1
1654682950000|2022-06-08 10:09:10|12461.9|12446.9|12461.9|12446.9|12461.9|12446.9|12461.9|12446.9|1
1654682960000|2022-06-08 10:09:20|12462|12447|12462|12447|12462|12447|12462|12447|0
1654682990000|2022-06-08 10:09:50|12462.2|12447.2|12455.2|12440.2|12462.2|12447.2|12455.2|12440.2|2
1654683000000|2022-06-08 10:10:00|12456.2|12441.2|12456.2|12441.2|12456.2|12441.2|12456.2|12441.2|1
1654683010000|2022-06-08 10:10:10|12456.9|12441.9|12458.6|12443.6|12458.6|12443.6|12456.9|12441.9|19
1654683020000|2022-06-08 10:10:20|12458|12443|12457.2|12442.2|12458|12443|12457.2|12442.2|0
1654683030000|2022-06-08 10:10:30|12456.6|12441.6|12454.2|12439.2|12456.6|12441.6|12454.2|12439.2|3
1654683060000|2022-06-08 10:11:00|12455|12440|12455|12440|12455|12440|12455|12440|0
1654683070000|2022-06-08 10:11:10|12455.1|12440.1|12455.1|12440.1|12455.1|12440.1|12455.1|12440.1|1
1654683080000|2022-06-08 10:11:20|12459.4|12444.4|12459.4|12444.4|12459.4|12444.4|12459.4|12444.4|1
1654683090000|2022-06-08 10:11:30|12459.3|12444.3|12457.7|12442.7|12459.3|12444.3|12457.7|12442.7|0
1654683100000|2022-06-08 10:11:40|12457.3|12442.3|12459|12444|12459|12444|12457.3|12442.3|0
1654683110000|2022-06-08 10:11:50|12458.9|12443.9|12458.4|12443.4|12460.1|12445.1|12458.4|12443.4|3
1654683120000|2022-06-08 10:12:00|12458.8|12443.8|12464.4|12449.4|12464.4|12449.4|12458.6|12443.6|0
1654683130000|2022-06-08 10:12:10|12464.2|12449.2|12463.8|12448.8|12464.2|12449.2|12463.8|12448.8|0
1654683240000|2022-06-08 10:14:00|12463.6|12448.6|12463.7|12448.7|12463.7|12448.7|12463.6|12448.6|1
1654683360000|2022-06-08 10:16:00|12463.9|12448.9|12463.9|12448.9|12463.9|12448.9|12463.9|12448.9|1
1654683370000|2022-06-08 10:16:10|12464.3|12449.3|12464.3|12449.3|12464.3|12449.3|12464.3|12449.3|0
1654683560000|2022-06-08 10:19:20|12460.3|12445.3|12460.3|12445.3|12460.3|12445.3|12460.3|12445.3|2
1654683570000|2022-06-08 10:19:30|12459.8|12444.8|12459.4|12444.4|12459.8|12444.8|12458.9|12443.9|0
1654683630000|2022-06-08 10:20:30|12463.2|12448.2|12463.3|12448.3|12463.8|12448.8|12462.9|12447.9|1
1654683640000|2022-06-08 10:20:40|12463.7|12448.7|12463.7|12448.7|12463.7|12448.7|12463.7|12448.7|0
1654683650000|2022-06-08 10:20:50|12464|12449|12464.2|12449.2|12464.2|12449.2|12463.9|12448.9|0
1654683670000|2022-06-08 10:21:10|12464.1|12449.1|12463.4|12448.4|12464.8|12449.8|12462.8|12447.8|3
1654683680000|2022-06-08 10:21:20|12463.3|12448.3|12463.3|12448.3|12463.5|12448.5|12462.8|12447.8|0
1654683690000|2022-06-08 10:21:30|12463.7|12448.7|12463.7|12448.7|12463.7|12448.7|12463.7|12448.7|0
1654683730000|2022-06-08 10:22:10|12464.8|12449.8|12464.8|12449.8|12464.8|12449.8|12464.8|12449.8|0
1654683920000|2022-06-08 10:25:20|12465|12450|12464.9|12449.9|12465|12450|12464.9|12449.9|3
1654683930000|2022-06-08 10:25:30|12464.8|12449.8|12464.6|12449.6|12464.8|12449.8|12464.6|12449.6|0
1654683940000|2022-06-08 10:25:40|12464.5|12449.5|12464.5|12449.5|12464.5|12449.5|12464.5|12449.5|0
1654684000000|2022-06-08 10:26:40|12465.1|12450.1|12465|12450|12465.1|12450.1|12464.9|12449.9|2
1654684010000|2022-06-08 10:26:50|12464.9|12449.9|12464.6|12449.6|12465|12450|12464.6|12449.6|0
1654684140000|2022-06-08 10:29:00|12464.3|12449.3|12462.3|12447.3|12464.3|12449.3|12462.3|12447.3|0
1654684180000|2022-06-08 10:29:40|||||||||1
1654684260000|2022-06-08 10:31:00|12463|12448|12462.7|12447.7|12463.3|12448.3|12462.7|12447.7|3
1654684270000|2022-06-08 10:31:10|12462.3|12447.3|12463.3|12448.3|12463.3|12448.3|12462.3|12447.3|1
1654684410000|2022-06-08 10:33:30|12464|12449|12477.9|12452.9|12477.9|12458|12464|12449|1
1654684420000|2022-06-08 10:33:40|12477.5|12452.5|12477.4|12452.4|12477.5|12457.4|12472.3|12452.4|0
1654684430000|2022-06-08 10:33:50|12472.3|12457.3|12473.8|12458.8|12479|12458.8|12472.3|12452.3|0
1654684440000|2022-06-08 10:34:00|12473.7|12458.7|12473.7|12458.7|12473.8|12458.8|12473.7|12458.7|0
1654684450000|2022-06-08 10:34:10|12478.2|12453.2|12478.2|12453.2|12478.2|12453.2|12478.2|12453.2|0
1654684470000|2022-06-08 10:34:30|12473.7|12458.7|12473.7|12458.7|12473.7|12458.7|12473.7|12458.7|0
1654684480000|2022-06-08 10:34:40|12478.9|12453.9|12474.5|12459.5|12478.9|12460.4|12474.5|12453.9|1
1654684490000|2022-06-08 10:34:50|12479.2|12454.2|12479.8|12454.8|12480.2|12455.2|12479.2|12454.2|1
1654684500000|2022-06-08 10:35:00|12474.6|12459.6|12474.5|12459.5|12474.6|12459.6|12474.3|12459.3|74
1654684510000|2022-06-08 10:35:10|12474.6|12459.6|12479.7|12454.7|12480.3|12459.6|12474.6|12454.7|3
1654684540000|2022-06-08 10:35:40|12479.8|12454.8|12480.2|12455.2|12480.2|12455.2|12479.8|12454.8|0
1654684550000|2022-06-08 10:35:50|||||||||5
1654684570000|2022-06-08 10:36:10|12479.7|12454.7|12479.6|12454.6|12479.7|12454.7|12479.6|12454.6|0
1654684590000|2022-06-08 10:36:30|12479.2|12454.2|12479.2|12454.2|12479.2|12454.2|12479.2|12454.2|0
1654684600000|2022-06-08 10:36:40|12479|12454|12473.8|12458.8|12479|12458.8|12473.8|12454|0
1654684610000|2022-06-08 10:36:50|12474|12459|12474|12459|12474|12459|12474|12459|1
1654684660000|2022-06-08 10:37:40|12473.9|12458.9|12473.9|12458.9|12473.9|12458.9|12473.9|12458.9|0
1654684810000|2022-06-08 10:40:10|12473.8|12458.8|12473.8|12458.8|12473.8|12458.8|12473.8|12458.8|0
1654684850000|2022-06-08 10:40:50|12476.8|12461.8|12477.3|12462.3|12477.3|12462.3|12476.8|12461.8|0
1654684870000|2022-06-08 10:41:10|12482.8|12467.8|12482.8|12467.8|12482.8|12467.8|12482.8|12467.8|1
1654684880000|2022-06-08 10:41:20|12481.6|12466.6|12481.6|12466.6|12481.6|12466.6|12481.6|12466.6|1
1654684900000|2022-06-08 10:41:40|12481.2|12466.2|12480.6|12465.6|12481.2|12466.2|12479.6|12464.6|2
1654684910000|2022-06-08 10:41:50|12480.3|12465.3|12477.4|12462.4|12480.3|12465.3|12477.1|12462.1|2
1654684920000|2022-06-08 10:42:00|12477.7|12462.7|12477.7|12462.7|12477.7|12462.7|12477.6|12462.6|1
1654684930000|2022-06-08 10:42:10|12482.9|12457.9|12482.9|12457.9|12482.9|12457.9|12482.9|12457.9|1
1654684980000|2022-06-08 10:43:00|12482.8|12457.8|12482.8|12457.8|12482.8|12457.8|12482.8|12457.8|0
1654685050000|2022-06-08 10:44:10|12481.8|12456.8|12481.8|12456.8|12481.8|12456.8|12481.8|12456.8|0
1654685160000|2022-06-08 10:46:00|12481.9|12456.9|12481.8|12456.8|12481.9|12456.9|12481.8|12456.8|0
1654685230000|2022-06-08 10:47:10|12476.3|12461.3|12476.3|12461.3|12476.3|12461.3|12476.3|12461.3|0
1654685270000|2022-06-08 10:47:50|12476.1|12461.1|12477|12462|12477|12462|12476|12461|1
1654685280000|2022-06-08 10:48:00|12476.9|12461.9|12476.8|12461.8|12476.9|12461.9|12476.7|12461.7|7
1654685290000|2022-06-08 10:48:10|12476.9|12461.9|12477.5|12462.5|12477.5|12462.5|12476.9|12461.9|2
1654685340000|2022-06-08 10:49:00|12481|12456|12475.8|12460.8|12481|12460.8|12475.8|12456|0
1654685350000|2022-06-08 10:49:10|12475.5|12460.5|12475.5|12460.5|12475.5|12460.5|12475.5|12460.5|0
1654685400000|2022-06-08 10:50:00|12475.4|12460.4|12474.4|12459.4|12475.4|12460.4|12474.4|12459.4|0
1654685470000|2022-06-08 10:51:10|12474.2|12459.2|12472.6|12457.6|12474.2|12459.2|12472.6|12457.6|0
1654685480000|2022-06-08 10:51:20|12472.5|12457.5|12472|12457|12472.5|12457.5|12472|12457|0
1654685490000|2022-06-08 10:51:30|12471.6|12456.6|12471.6|12456.6|12471.6|12456.6|12471.6|12456.6|0
1654685550000|2022-06-08 10:52:30|12471.2|12456.2|12471.2|12456.2|12471.2|12456.2|12471.2|12456.2|0
1654685600000|2022-06-08 10:53:20|12470.9|12455.9|12470.1|12455.1|12470.9|12455.9|12470.1|12455.1|0
1654685640000|2022-06-08 10:54:00|12470|12455|12470.2|12455.2|12470.2|12455.2|12469.8|12454.8|2
1654685650000|2022-06-08 10:54:10|12470.3|12455.3|12469.9|12454.9|12470.3|12455.3|12469.9|12454.9|2
1654685730000|2022-06-08 10:55:30|||||||||58
1654685800000|2022-06-08 10:56:40|12469.8|12454.8|12469.8|12454.8|12469.8|12454.8|12469.8|12454.8|0
1654685850000|2022-06-08 10:57:30|12470.1|12455.1|12470.2|12455.2|12470.2|12455.2|12469.7|12454.7|1
1654685860000|2022-06-08 10:57:40|12470.1|12455.1|12469.9|12454.9|12470.1|12455.1|12469.9|12454.9|0
1654685870000|2022-06-08 10:57:50|12469.8|12454.8|12469.7|12454.7|12470.1|12455.1|12469.7|12454.7|3
1654685890000|2022-06-08 10:58:10|12469.3|12454.3|12469.3|12454.3|12469.3|12454.3|12469.3|12454.3|0
1654685920000|2022-06-08 10:58:40|12470|12455|12471|12456|12471|12456|12470|12455|1
1654685990000|2022-06-08 10:59:50|12470.3|12455.3|12468.8|12453.8|12470.3|12455.3|12468.8|12453.8|1
1654686010000|2022-06-08 11:00:10|12469.3|12454.3|12471|12456|12471|12456|12469.3|12454.3|0
1654686030000|2022-06-08 11:00:30|12468.2|12453.2|12469.5|12454.5|12469.5|12454.5|12468.2|12453.2|3
1654686040000|2022-06-08 11:00:40|12469.1|12454.1|12468.4|12453.4|12469.1|12454.1|12467.5|12452.5|4
1654686050000|2022-06-08 11:00:50|12468.2|12453.2|12468.1|12453.1|12468.2|12453.2|12468.1|12453.1|1
1654686090000|2022-06-08 11:01:30|12467.2|12452.2|12467.7|12452.7|12467.7|12452.7|12467.2|12452.2|0
1654686110000|2022-06-08 11:01:50|||||||||1
1654686140000|2022-06-08 11:02:20|12467.4|12452.4|12465.2|12450.2|12469|12454|12465.2|12450.2|1
1654686150000|2022-06-08 11:02:30|12464.5|12449.5|12464.3|12449.3|12464.5|12449.5|12464.3|12449.3|3
1654686160000|2022-06-08 11:02:40|12464.5|12449.5|12464.5|12449.5|12464.5|12449.5|12464.5|12449.5|0
1654686170000|2022-06-08 11:02:50|12464.3|12449.3|12461.5|12446.5|12464.3|12449.3|12461.5|12446.5|1
1654686190000|2022-06-08 11:03:10|12460.4|12445.4|12458.5|12443.5|12461|12446|12457.8|12442.8|11
1654686200000|2022-06-08 11:03:20|12458.4|12443.4|12458.5|12443.5|12460|12445|12458.3|12443.3|10
1654686210000|2022-06-08 11:03:30|12457.7|12442.7|12458.5|12443.5|12459.1|12444.1|12457.2|12442.2|0
1654686220000|2022-06-08 11:03:40|12457.7|12442.7|12453.4|12438.4|12457.7|12442.7|12453.4|12438.4|2
1654686230000|2022-06-08 11:03:50|12453.6|12438.6|12459.2|12444.2|12459.2|12444.2|12453.6|12438.6|2
1654686240000|2022-06-08 11:04:00|12458.8|12443.8|12458.8|12443.8|12458.8|12443.8|12458.8|12443.8|0
1654686290000|2022-06-08 11:04:50|12455.4|12440.4|12455.4|12440.4|12455.4|12440.4|12455.4|12440.4|1
1654686350000|2022-06-08 11:05:50|12455|12440|12454.9|12439.9|12455|12440|12454.9|12439.9|1
1654686380000|2022-06-08 11:06:20|12454.7|12439.7|12455.1|12440.1|12455.1|12440.1|12454.7|12439.7|0
1654686390000|2022-06-08 11:06:30|12455|12440|12455.4|12440.4|12455.4|12440.4|12455|12440|0
1654686410000|2022-06-08 11:06:50|||||||||1
1654686470000|2022-06-08 11:07:50|12454.3|12439.3|12454.2|12439.2|12454.7|12439.7|12454.2|12439.2|5
1654686480000|2022-06-08 11:08:00|12454.3|12439.3|12454.6|12439.6|12454.7|12439.7|12454.2|12439.2|0
1654686490000|2022-06-08 11:08:10|12454.3|12439.3|12454.2|12439.2|12454.7|12439.7|12454.2|12439.2|0
1654686500000|2022-06-08 11:08:20|12454.3|12439.3|12454.2|12439.2|12454.7|12439.7|12454.2|12439.2|0
1654686510000|2022-06-08 11:08:30|12454.6|12439.6|12455.1|12440.1|12455.2|12440.2|12454.3|12439.3|0
1654686530000|2022-06-08 11:08:50|||||||||1
1654686590000|2022-06-08 11:09:50|||||||||1
1654686660000|2022-06-08 11:11:00|12455|12440|12455|12440|12455|12440|12455|12440|1
1654686710000|2022-06-08 11:11:50|12458.3|12443.3|12458.6|12443.6|12458.6|12443.6|12458.3|12443.3|2
1654686720000|2022-06-08 11:12:00|12458.8|12443.8|12458.8|12443.8|12458.8|12443.8|12458.8|12443.8|0
1654686760000|2022-06-08 11:12:40|12458.7|12443.7|12458.7|12443.7|12458.7|12443.7|12458.7|12443.7|0
1654686770000|2022-06-08 11:12:50|12465.7|12440.7|12459.5|12444.5|12465.7|12444.5|12459.5|12440.7|0
1654686780000|2022-06-08 11:13:00|12458.7|12443.7|12457.9|12442.9|12464.2|12443.7|12457.2|12439.2|8
1654686800000|2022-06-08 11:13:20|12458|12443|12458.7|12443.7|12458.7|12443.7|12458|12443|0
1654686810000|2022-06-08 11:13:30|12457.8|12442.8|12457.8|12442.8|12457.8|12442.8|12457.8|12442.8|0
1654686820000|2022-06-08 11:13:40|12457.6|12442.6|12457.7|12442.7|12458.2|12443.2|12457.6|12442.6|1
1654686830000|2022-06-08 11:13:50|12457.8|12442.8|12464.6|12439.6|12464.6|12444.1|12457.7|12438.1|0
1654686840000|2022-06-08 11:14:00|12464.2|12439.2|12457.8|12442.8|12464.6|12444.5|12457.7|12439.2|0
1654686850000|2022-06-08 11:14:10|12457.7|12442.7|12457.8|12442.8|12457.8|12442.8|12457.7|12442.7|0
1654686860000|2022-06-08 11:14:20|12457.7|12442.7|12457.7|12442.7|12457.8|12442.8|12457.7|12442.7|0
1654686870000|2022-06-08 11:14:30|12457.8|12442.8|12457.7|12442.7|12457.8|12442.8|12457.7|12442.7|0
1654686880000|2022-06-08 11:14:40|12457.8|12442.8|12457.8|12442.8|12457.8|12442.8|12457.7|12442.7|0
1654686940000|2022-06-08 11:15:40|12456|12441|12457.4|12442.4|12458.3|12443.3|12455.9|12440.9|0
1654686950000|2022-06-08 11:15:50|12457.7|12442.7|12456.9|12441.9|12458.5|12443.5|12455.7|12440.7|0
1654686970000|2022-06-08 11:16:10|12454.3|12439.3|12454.3|12439.3|12455.1|12440.1|12454.3|12439.3|0
1654686990000|2022-06-08 11:16:30|12455|12440|12455|12440|12455|12440|12455|12440|0
1654687000000|2022-06-08 11:16:40|12455.4|12440.4|12455.4|12440.4|12455.4|12440.4|12455.4|12440.4|0
1654687160000|2022-06-08 11:19:20|12454|12439|12458.9|12443.9|12463.7|12444|12454|12437.2|0
1654687170000|2022-06-08 11:19:30|12464.1|12439.1|12462.7|12437.7|12465|12444.9|12457.8|12437.7|0
1654687180000|2022-06-08 11:19:40|12464.2|12439.2|12464.2|12439.2|12464.2|12439.2|12464.2|12439.2|0
1654687190000|2022-06-08 11:19:50|12458.5|12443.5|12457.6|12442.6|12463.1|12444.1|12456|12438.1|0
1654687200000|2022-06-08 11:20:00|12458.3|12443.3|12456.8|12441.8|12458.3|12443.3|12456.8|12441.8|0
1654687210000|2022-06-08 11:20:10|12458.3|12443.3|12458.3|12443.3|12458.3|12443.3|12458.3|12443.3|0
1654687260000|2022-06-08 11:21:00|12458.7|12443.7|12458.7|12443.7|12458.7|12443.7|12458.7|12443.7|0
1654687300000|2022-06-08 11:21:40|12456.4|12441.4|12455|12440|12456.4|12441.4|12455|12440|0
1654687310000|2022-06-08 11:21:50|12455.2|12440.2|12457.1|12442.1|12457.1|12442.1|12455.2|12440.2|0
1654687320000|2022-06-08 11:22:00|12457.8|12442.8|12457.8|12442.8|12457.8|12442.8|12457.8|12442.8|0
1654687360000|2022-06-08 11:22:40|12458.1|12443.1|12458.1|12443.1|12458.1|12443.1|12458.1|12443.1|1
1654687380000|2022-06-08 11:23:00|12458|12443|12458|12443|12458|12443|12458|12443|0
1654687390000|2022-06-08 11:23:10|12457.9|12442.9|12458.8|12443.8|12458.8|12443.8|12457.7|12442.7|1
1654687410000|2022-06-08 11:23:30|12459.5|12444.5|12459.5|12444.5|12459.5|12444.5|12459.5|12444.5|0
1654687550000|2022-06-08 11:25:50|12459|12444|12459|12444|12459|12444|12459|12444|0
1654687690000|2022-06-08 11:28:10|12458.9|12443.9|12458.9|12443.9|12458.9|12443.9|12458.9|12443.9|0
1654687790000|2022-06-08 11:29:50|12467.2|12442.2|12466.3|12441.3|12467.2|12446.3|12461.2|12441.3|3
1654687840000|2022-06-08 11:30:40|12461.4|12446.4|12461.4|12446.4|12461.4|12446.4|12461.4|12446.4|0
1654687870000|2022-06-08 11:31:10|12461.5|12446.5|12462.5|12447.5|12462.5|12447.5|12461.5|12446.5|0
1654687910000|2022-06-08 11:31:50|12461.6|12446.6|12469.6|12454.6|12469.6|12454.6|12461.6|12446.6|1
1654687920000|2022-06-08 11:32:00|12473.8|12458.8|12473|12458|12473.8|12458.8|12473|12458|1
1654687930000|2022-06-08 11:32:10|12473.3|12458.3|12479.5|12454.5|12479.5|12462|12473.3|12454.5|28
1654687950000|2022-06-08 11:32:30|12480.3|12455.3|12480.3|12455.3|12480.3|12455.3|12480.3|12455.3|0
1654687980000|2022-06-08 11:33:00|12475.2|12460.2|12475.2|12460.2|12475.2|12460.2|12475.2|12460.2|0
1654687990000|2022-06-08 11:33:10|12474.8|12459.8|12474.3|12459.3|12474.8|12459.8|12474.3|12459.3|0
1654688000000|2022-06-08 11:33:20|12474.2|12459.2|12474.2|12459.2|12474.4|12459.4|12474.2|12459.2|0
1654688010000|2022-06-08 11:33:30|12474.1|12459.1|12475.2|12460.2|12476.2|12461.2|12473.6|12458.6|15
1654688020000|2022-06-08 11:33:40|12473.7|12458.7|12473.7|12458.7|12473.7|12458.7|12473.7|12458.7|0
1654688030000|2022-06-08 11:33:50|12473.8|12458.8|12474.1|12459.1|12474.6|12459.6|12473.8|12458.8|0
1654688040000|2022-06-08 11:34:00|12473.7|12458.7|12473.6|12458.6|12473.7|12458.7|12473.6|12458.6|0
1654688050000|2022-06-08 11:34:10|||||||||1
1654688070000|2022-06-08 11:34:30|12473.2|12458.2|12473.1|12458.1|12473.2|12458.2|12473|12458|0
1654688080000|2022-06-08 11:34:40|12473|12458|12473.5|12458.5|12473.5|12458.5|12473|12458|1
1654688090000|2022-06-08 11:34:50|12473|12458|12473.5|12458.5|12473.5|12458.5|12473|12458|0
1654688100000|2022-06-08 11:35:00|12473.1|12458.1|12473.4|12458.4|12473.6|12458.6|12472.9|12457.9|0
1654688110000|2022-06-08 11:35:10|12473.6|12458.6|12473.6|12458.6|12473.6|12458.6|12473.1|12458.1|6
1654688130000|2022-06-08 11:35:30|12473.5|12458.5|12473.5|12458.5|12473.5|12458.5|12473.5|12458.5|12
1654688140000|2022-06-08 11:35:40|12473.9|12458.9|12474.2|12459.2|12474.2|12459.2|12473.9|12458.9|3
1654688150000|2022-06-08 11:35:50|12474.1|12459.1|12474.2|12459.2|12474.2|12459.2|12474.1|12459.1|2
1654688200000|2022-06-08 11:36:40|12474.3|12459.3|12474.3|12459.3|12474.3|12459.3|12474.3|12459.3|1
1654688210000|2022-06-08 11:36:50|12474.4|12459.4|12474.5|12459.5|12474.5|12459.5|12474.4|12459.4|0
1654688220000|2022-06-08 11:37:00|12474.4|12459.4|12474|12459|12474.4|12459.4|12474|12459|0
1654688230000|2022-06-08 11:37:10|12474.1|12459.1|12474|12459|12474.5|12459.5|12474|12459|1
1654688240000|2022-06-08 11:37:20|12473.9|12458.9|12473.9|12458.9|12473.9|12458.9|12473.9|12458.9|0
1654688270000|2022-06-08 11:37:50|12474.6|12459.6|12474.6|12459.6|12474.6|12459.6|12474.6|12459.6|3
1654688280000|2022-06-08 11:38:00|12479.9|12454.9|12473.5|12458.5|12479.9|12463.7|12473.5|12454.9|2
1654688290000|2022-06-08 11:38:10|12473.3|12458.3|12473.5|12458.5|12473.5|12458.5|12473.3|12458.3|0
1654688300000|2022-06-08 11:38:20|12473.3|12458.3|12473.5|12458.5|12473.5|12458.5|12473.3|12458.3|0
1654688310000|2022-06-08 11:38:30|12473.3|12458.3|12473.5|12458.5|12473.5|12458.5|12473.3|12458.3|0
1654688320000|2022-06-08 11:38:40|12472.6|12457.6|12472.6|12457.6|12472.6|12457.6|12472.6|12457.6|0
1654688330000|2022-06-08 11:38:50|12472.4|12457.4|12467.9|12452.9|12472.4|12457.4|12467.9|12452.9|1
1654688340000|2022-06-08 11:39:00|12467.2|12452.2|12467.8|12452.8|12467.8|12452.8|12467.2|12452.2|0
1654688400000|2022-06-08 11:40:00|12467.7|12452.7|12469.6|12454.6|12472.1|12457.1|12467.7|12452.7|2
1654688460000|2022-06-08 11:41:00|12469.3|12454.3|12469.3|12454.3|12469.3|12454.3|12469.3|12454.3|1
1654688470000|2022-06-08 11:41:10|12469.1|12454.1|12468.3|12453.3|12469.1|12454.1|12468.3|12453.3|0
1654688570000|2022-06-08 11:42:50|12466.6|12451.6|12466.6|12451.6|12466.6|12451.6|12466.6|12451.6|1
1654688580000|2022-06-08 11:43:00|12468.5|12453.5|12468.9|12453.9|12468.9|12453.9|12468.5|12453.5|1
1654688610000|2022-06-08 11:43:30|12468.3|12453.3|12474.5|12449.5|12474.5|12453.3|12468.3|12449.1|1
1654688620000|2022-06-08 11:43:40|12475.8|12450.8|12476.2|12451.2|12476.2|12455.5|12470.5|12450.8|0
1654688630000|2022-06-08 11:43:50|12476|12451|12470.4|12455.4|12476|12455.5|12470.4|12450.8|0
1654688640000|2022-06-08 11:44:00|12470.5|12455.5|12470.4|12455.4|12470.5|12455.5|12470.4|12455.4|0
1654688750000|2022-06-08 11:45:50|12470.3|12455.3|12470.4|12455.4|12470.4|12455.4|12470.3|12455.3|1
1654688760000|2022-06-08 11:46:00|12470.8|12455.8|12470.8|12455.8|12470.8|12455.8|12470.6|12455.6|0
1654688770000|2022-06-08 11:46:10|12470.3|12455.3|12469.9|12454.9|12470.7|12455.7|12469.9|12454.9|0
1654688780000|2022-06-08 11:46:20|12470.4|12455.4|12470.4|12455.4|12470.4|12455.4|12469.9|12454.9|0
1654688790000|2022-06-08 11:46:30|12470|12455|12469.9|12454.9|12470|12455|12469.9|12454.9|0
1654688810000|2022-06-08 11:46:50|12469.5|12454.5|12469.5|12454.5|12469.5|12454.5|12469.5|12454.5|2
1654688830000|2022-06-08 11:47:10|12469.1|12454.1|12469.1|12454.1|12469.1|12454.1|12469.1|12454.1|0
1654688850000|2022-06-08 11:47:30|12468.1|12453.1|12468.1|12453.1|12468.1|12453.1|12468.1|12453.1|0
1654688860000|2022-06-08 11:47:40|12468.5|12453.5|12468.5|12453.5|12468.5|12453.5|12468.5|12453.5|0
1654688870000|2022-06-08 11:47:50|||||||||1
1654688920000|2022-06-08 11:48:40|12467.7|12452.7|12467.7|12452.7|12467.7|12452.7|12467.7|12452.7|0
1654688940000|2022-06-08 11:49:00|12467.4|12452.4|12467.4|12452.4|12467.4|12452.4|12467.4|12452.4|0
1654688950000|2022-06-08 11:49:10|12466.1|12451.1|12466.1|12451.1|12466.1|12451.1|12466.1|12451.1|0
1654688970000|2022-06-08 11:49:30|12466|12451|12465.6|12450.6|12466|12451|12465.6|12450.6|8
1654688980000|2022-06-08 11:49:40|12464.8|12449.8|12464.8|12449.8|12464.8|12449.8|12464.8|12449.8|3
1654689000000|2022-06-08 11:50:00|12464|12449|12464|12449|12464|12449|12464|12449|0
1654689010000|2022-06-08 11:50:10|12463.9|12448.9|12463.2|12448.2|12464.3|12449.3|12463.2|12448.2|7
1654689020000|2022-06-08 11:50:20|12462.7|12447.7|12462.3|12447.3|12462.7|12447.7|12462.3|12447.3|2
1654689030000|2022-06-08 11:50:30|12461.9|12446.9|12461.5|12446.5|12461.9|12446.9|12461.5|12446.5|1
1654689050000|2022-06-08 11:50:50|||||||||1
1654689060000|2022-06-08 11:51:00|12463|12448|12467.6|12452.6|12467.6|12452.6|12463|12448|2
1654689070000|2022-06-08 11:51:10|12469.5|12454.5|12469.5|12454.5|12469.5|12454.5|12469.5|12454.5|0
1654689110000|2022-06-08 11:51:50|12468.6|12453.6|12468.8|12453.8|12468.8|12453.8|12468.6|12453.6|1
1654689160000|2022-06-08 11:52:40|12468.7|12453.7|12468.7|12453.7|12468.7|12453.7|12468.7|12453.7|0
1654689170000|2022-06-08 11:52:50|||||||||1
1654689180000|2022-06-08 11:53:00|12468.2|12453.2|12467.2|12452.2|12468.2|12453.2|12467.2|12452.2|1
1654689190000|2022-06-08 11:53:10|12466|12451|12466|12451|12466|12451|12466|12451|0
1654689230000|2022-06-08 11:53:50|||||||||1
1654689240000|2022-06-08 11:54:00|||||||||1
1654689330000|2022-06-08 11:55:30|12464.8|12449.8|12464.8|12449.8|12464.8|12449.8|12464.8|12449.8|0
1654689350000|2022-06-08 11:55:50|||||||||2
1654689410000|2022-06-08 11:56:50|||||||||2
1654689470000|2022-06-08 11:57:50|||||||||2
1654689510000|2022-06-08 11:58:30|12466.9|12451.9|12469.6|12454.6|12469.7|12454.7|12466.9|12451.9|11
1654689520000|2022-06-08 11:58:40|12470.3|12455.3|12471.2|12456.2|12471.2|12456.2|12470.3|12455.3|1
1654689530000|2022-06-08 11:58:50|||||||||1
1654689540000|2022-06-08 11:59:00|12469|12454|12469.8|12454.8|12469.8|12454.8|12469|12454|1
1654689550000|2022-06-08 11:59:10|12469.7|12454.7|12470.3|12455.3|12470.3|12455.3|12469.7|12454.7|1
1654689590000|2022-06-08 11:59:50|12470.2|12455.2|12469.7|12454.7|12471.7|12456.7|12469.7|12454.7|3
1654689600000|2022-06-08 12:00:00|12470.1|12455.1|12468.9|12453.9|12470.1|12455.1|12467.1|12452.1|5
1654689610000|2022-06-08 12:00:10|12469.1|12454.1|12469.1|12454.1|12469.1|12454.1|12469.1|12454.1|0
1654689620000|2022-06-08 12:00:20|12469.3|12454.3|12472|12457|12472|12457|12469.3|12454.3|10
1654689630000|2022-06-08 12:00:30|12470.2|12455.2|12468.6|12453.6|12470.2|12455.2|12467.5|12452.5|29
1654689640000|2022-06-08 12:00:40|12469.5|12454.5|12470.4|12455.4|12470.4|12455.4|12469.5|12454.5|2
1654689650000|2022-06-08 12:00:50|12467.3|12452.3|12465.4|12450.4|12467.3|12452.3|12465.4|12450.4|1
1654689660000|2022-06-08 12:01:00|12464.7|12449.7|12459.5|12444.5|12464.7|12449.7|12458.2|12443.2|17
1654689670000|2022-06-08 12:01:10|12459.1|12444.1|12453.2|12438.2|12459.1|12444.1|12450|12435|8
1654689680000|2022-06-08 12:01:20|12453.1|12438.1|12453.1|12438.1|12453.1|12438.1|12453.1|12438.1|3
1654689690000|2022-06-08 12:01:30|12451|12436|12452.8|12437.8|12456|12437.8|12450.6|12431|5
1654689710000|2022-06-08 12:01:50|||||||||1
1654689730000|2022-06-08 12:02:10|12453.6|12438.6|12452.8|12437.8|12453.6|12438.6|12452.8|12437.8|0
1654689740000|2022-06-08 12:02:20|12452.5|12437.5|12452.5|12437.5|12452.5|12437.5|12452.5|12437.5|0
1654689750000|2022-06-08 12:02:30|||||||||2
1654689760000|2022-06-08 12:02:40|12452.3|12437.3|12455.3|12440.3|12455.3|12440.3|12449.8|12434.8|4
1654689770000|2022-06-08 12:02:50|12451.1|12436.1|12451.1|12436.1|12451.1|12436.1|12451.1|12436.1|1
1654689780000|2022-06-08 12:03:00|12450.3|12435.3|12448.8|12433.8|12450.3|12435.3|12448.8|12433.8|11
1654689820000|2022-06-08 12:03:40|12448.9|12433.9|12448.8|12433.8|12448.9|12433.9|12448.8|12433.8|0
1654689830000|2022-06-08 12:03:50|||||||||1
1654689840000|2022-06-08 12:04:00|12449.3|12434.3|12455.9|12440.9|12457.2|12442.2|12449.3|12434.3|5
1654689850000|2022-06-08 12:04:10|12456|12441|12461.9|12446.9|12461.9|12446.9|12456|12441|6
1654689860000|2022-06-08 12:04:20|12462.1|12447.1|12462.1|12447.1|12462.1|12447.1|12462.1|12447.1|0
1654689890000|2022-06-08 12:04:50|12458|12443|12458|12443|12458|12443|12458|12443|1
1654689900000|2022-06-08 12:05:00|12457.6|12442.6|12458.1|12443.1|12458.1|12443.1|12457.6|12442.6|0
1654689910000|2022-06-08 12:05:10|12458.5|12443.5|12458.5|12443.5|12458.5|12443.5|12458.5|12443.5|0
1654689920000|2022-06-08 12:05:20|12458.1|12443.1|12456.4|12441.4|12458.1|12443.1|12455.1|12440.1|1
1654689930000|2022-06-08 12:05:30|12456.5|12441.5|12456.9|12441.9|12456.9|12441.9|12456.5|12441.5|0
1654689940000|2022-06-08 12:05:40|12454.4|12439.4|12454.4|12439.4|12454.4|12439.4|12454.4|12439.4|0
1654689950000|2022-06-08 12:05:50|12454.3|12439.3|12453.4|12438.4|12454.3|12439.3|12452.1|12437.1|2
1654689970000|2022-06-08 12:06:10|12448.4|12433.4|12448.4|12433.4|12448.4|12433.4|12448.4|12433.4|2
1654689980000|2022-06-08 12:06:20|12450.9|12435.9|12450.9|12435.9|12450.9|12435.9|12450.9|12435.9|3
1654690010000|2022-06-08 12:06:50|12447.6|12432.6|12447.7|12432.7|12447.7|12432.7|12447.6|12432.6|1
1654690030000|2022-06-08 12:07:10|12448.7|12433.7|12450.2|12435.2|12451.2|12436.2|12448.7|12433.7|0
1654690040000|2022-06-08 12:07:20|12449.2|12434.2|12450.6|12435.6|12450.6|12435.6|12449.2|12434.2|0
1654690050000|2022-06-08 12:07:30|12450.8|12435.8|12451.2|12436.2|12451.2|12436.2|12450.8|12435.8|0
1654690060000|2022-06-08 12:07:40|12451.7|12436.7|12451.7|12436.7|12451.7|12436.7|12451.7|12436.7|0
1654690070000|2022-06-08 12:07:50|12452|12437|12451.4|12436.4|12452.9|12437.9|12451.4|12436.4|4
1654690080000|2022-06-08 12:08:00|12451.2|12436.2|12452.6|12437.6|12452.6|12437.6|12451.2|12436.2|0
1654690090000|2022-06-08 12:08:10|12452.7|12437.7|12449.8|12434.8|12453.1|12438.1|12448.8|12433.8|1
1654690100000|2022-06-08 12:08:20|12451.3|12436.3|12450.3|12435.3|12451.3|12436.3|12450.3|12435.3|0
1654690110000|2022-06-08 12:08:30|12449.8|12434.8|12449.9|12434.9|12449.9|12434.9|12449.8|12434.8|0
1654690120000|2022-06-08 12:08:40|12450.3|12435.3|12450.3|12435.3|12450.3|12435.3|12450.3|12435.3|0
1654690130000|2022-06-08 12:08:50|12449.2|12434.2|12447.2|12432.2|12449.2|12434.2|12447.2|12432.2|2
1654690160000|2022-06-08 12:09:20|12446.5|12431.5|12446.5|12431.5|12446.5|12431.5|12446.5|12431.5|0
1654690170000|2022-06-08 12:09:30|12446.2|12431.2|12444.2|12429.2|12446.2|12431.2|12444.2|12429.2|1
1654690190000|2022-06-08 12:09:50|12443.7|12428.7|12443.7|12428.7|12443.7|12428.7|12443.7|12428.7|1
1654690200000|2022-06-08 12:10:00|12444.1|12429.1|12443.1|12428.1|12444.1|12429.1|12443.1|12428.1|2
1654690210000|2022-06-08 12:10:10|12440.5|12425.5|12439.2|12424.2|12441.2|12426.2|12438.2|12423.2|3
1654690220000|2022-06-08 12:10:20|||||||||2
1654690230000|2022-06-08 12:10:30|12439.1|12424.1|12438.3|12423.3|12439.1|12424.1|12438.3|12423.3|0
1654690240000|2022-06-08 12:10:40|12438.7|12423.7|12441.5|12426.5|12441.5|12426.5|12438.7|12423.7|1
1654690250000|2022-06-08 12:10:50|12441.7|12426.7|12441.2|12426.2|12443.8|12428.8|12441.2|12426.2|2
1654690260000|2022-06-08 12:11:00|12441.4|12426.4|12442.3|12427.3|12443.3|12428.3|12441.4|12426.4|0
1654690270000|2022-06-08 12:11:10|12441.8|12426.8|12441.4|12426.4|12441.8|12426.8|12441|12426|0
1654690280000|2022-06-08 12:11:20|12440.7|12425.7|12441.5|12426.5|12443.8|12428.8|12440.7|12425.7|2
1654690310000|2022-06-08 12:11:50|12441.1|12426.1|12441.1|12426.1|12441.1|12426.1|12441.1|12426.1|3
1654690320000|2022-06-08 12:12:00|12440|12425|12440|12425|12440|12425|12440|12425|1
1654690330000|2022-06-08 12:12:10|12439.3|12424.3|12438.5|12423.5|12439.3|12424.3|12438.5|12423.5|2
1654690360000|2022-06-08 12:12:40|12438.6|12423.6|12438.5|12423.5|12438.6|12423.6|12438.5|12423.5|4
1654690370000|2022-06-08 12:12:50|12439.7|12424.7|12439.7|12424.7|12439.7|12424.7|12439.7|12424.7|2
1654690390000|2022-06-08 12:13:10|||||||||1
1654690400000|2022-06-08 12:13:20|12439.6|12424.6|12440.8|12425.8|12440.8|12425.8|12439.6|12424.6|2
1654690430000|2022-06-08 12:13:50|12441.2|12426.2|12441.2|12426.2|12441.2|12426.2|12441.2|12426.2|1
1654690440000|2022-06-08 12:14:00|||||||||1
1654690460000|2022-06-08 12:14:20|12454.4|12439.4|12453|12438|12454.7|12439.7|12453|12438|12
1654690470000|2022-06-08 12:14:30|12453.4|12438.4|12451.2|12436.2|12453.6|12438.6|12451.2|12436.2|2
1654690480000|2022-06-08 12:14:40|12451.6|12436.6|12451.9|12436.9|12452.8|12437.8|12451.6|12436.6|3
1654690490000|2022-06-08 12:14:50|12451.4|12436.4|12450|12435|12451.9|12436.9|12449.8|12434.8|8
1654690500000|2022-06-08 12:15:00|12450.3|12435.3|12456.5|12441.5|12458.9|12443.9|12450.3|12435.3|2
1654690510000|2022-06-08 12:15:10|12455.7|12440.7|12455.7|12440.7|12455.7|12440.7|12455.7|12440.7|0
1654690520000|2022-06-08 12:15:20|12454.9|12439.9|12452.1|12437.1|12454.9|12439.9|12451.7|12436.7|4
1654690530000|2022-06-08 12:15:30|12452|12437|12454.6|12439.6|12454.9|12439.9|12451.7|12436.7|3
1654690540000|2022-06-08 12:15:40|12453.8|12438.8|12453.8|12438.8|12453.8|12438.8|12453.8|12438.8|0
1654690550000|2022-06-08 12:15:50|12455.1|12440.1|12458.8|12443.8|12466|12447.1|12454.6|12439.6|7
1654690560000|2022-06-08 12:16:00|12459.5|12444.5|12460.5|12445.5|12466|12446.5|12459.5|12438.9|0
1654690570000|2022-06-08 12:16:10|12458.3|12443.3|12456|12441|12463.5|12443.3|12454.2|12435.2|2
1654690580000|2022-06-08 12:16:20|12456.2|12441.2|12455.4|12440.4|12461.3|12442|12455.1|12436.3|0
1654690590000|2022-06-08 12:16:30|12454.9|12439.9|12454.9|12439.9|12454.9|12439.9|12454.9|12439.9|0
1654690600000|2022-06-08 12:16:40|12454.4|12439.4|12454.1|12439.1|12454.4|12439.4|12454.1|12439.1|2
1654690610000|2022-06-08 12:16:50|12448.9|12433.9|12449.8|12434.8|12449.8|12434.8|12448.9|12433.9|1
1654690620000|2022-06-08 12:17:00|12451.1|12436.1|12447.5|12432.5|12451.1|12436.1|12447.4|12432.4|3
1654690630000|2022-06-08 12:17:10|12447.9|12432.9|12448.5|12433.5|12449|12434|12447.7|12432.7|0
1654690670000|2022-06-08 12:17:50|12448.1|12433.1|12446.3|12431.3|12448.1|12433.1|12446.3|12431.3|2
1654690680000|2022-06-08 12:18:00|12447.9|12432.9|12447.9|12432.9|12447.9|12432.9|12447.9|12432.9|0
1654690690000|2022-06-08 12:18:10|12447.3|12432.3|12446.9|12431.9|12447.3|12432.3|12446.4|12431.4|7
1654690710000|2022-06-08 12:18:30|12446.8|12431.8|12447.6|12432.6|12447.6|12432.6|12446.8|12431.8|2
1654690730000|2022-06-08 12:18:50|||||||||2
1654690760000|2022-06-08 12:19:20|12447.1|12432.1|12447.1|12432.1|12447.1|12432.1|12447.1|12432.1|0
1654690770000|2022-06-08 12:19:30|12447|12432|12447|12432|12447|12432|12447|12432|0
1654690780000|2022-06-08 12:19:40|12446.6|12431.6|12446.6|12431.6|12446.6|12431.6|12446.6|12431.6|0
1654690790000|2022-06-08 12:19:50|12446.2|12431.2|12447.8|12432.8|12447.8|12432.8|12446.1|12431.1|1
1654690800000|2022-06-08 12:20:00|12447.4|12432.4|12447.4|12432.4|12447.4|12432.4|12447.4|12432.4|0
1654690810000|2022-06-08 12:20:10|12445.3|12430.3|12445.1|12430.1|12445.3|12430.3|12444.9|12429.9|0
1654690820000|2022-06-08 12:20:20|12444.6|12429.6|12445.8|12430.8|12445.8|12430.8|12444.6|12429.6|0
1654690850000|2022-06-08 12:20:50|12446.6|12431.6|12444.2|12429.2|12446.6|12431.6|12444|12429|1
1654690860000|2022-06-08 12:21:00|12445.3|12430.3|12443.5|12428.5|12445.3|12430.3|12443.5|12428.5|0
1654690900000|2022-06-08 12:21:40|12443.8|12428.8|12444.2|12429.2|12444.2|12429.2|12443.7|12428.7|0
1654690910000|2022-06-08 12:21:50|12444.9|12429.9|12444.9|12429.9|12444.9|12429.9|12444.9|12429.9|1
1654690920000|2022-06-08 12:22:00|12444.5|12429.5|12448.3|12433.3|12448.3|12433.3|12444.5|12429.5|1
1654690930000|2022-06-08 12:22:10|12447.4|12432.4|12450|12435|12450|12435|12447.4|12432.4|2
1654690940000|2022-06-08 12:22:20|12452.2|12437.2|12451.7|12436.7|12452.2|12437.2|12451.2|12436.2|0
1654690950000|2022-06-08 12:22:30|12452.4|12437.4|12454.4|12439.4|12454.4|12439.4|12452.4|12437.4|0
1654690960000|2022-06-08 12:22:40|12454.2|12439.2|12454.4|12439.4|12454.4|12439.4|12454.1|12439.1|0
1654690970000|2022-06-08 12:22:50|12454.3|12439.3|12450|12435|12455.2|12440.2|12450|12435|3
1654690980000|2022-06-08 12:23:00|12450.2|12435.2|12452.5|12437.5|12452.5|12437.5|12450.2|12435.2|0
1654690990000|2022-06-08 12:23:10|12452.4|12437.4|12465|12450|12465|12450|12452.4|12437.4|5
1654691010000|2022-06-08 12:23:30|12466.6|12451.6|12470|12455|12470.4|12455.4|12466.6|12451.6|10
1654691020000|2022-06-08 12:23:40|12469.2|12454.2|12470.1|12455.1|12470.1|12455.1|12469.2|12454.2|1
1654691030000|2022-06-08 12:23:50|12472.4|12457.4|12481.7|12456.7|12491|12465.9|12472.4|12453.2|11
1654691040000|2022-06-08 12:24:00|12484.4|12459.4|12481.6|12456.6|12484.4|12464.5|12476.2|12455.9|1
1654691050000|2022-06-08 12:24:10|12480.8|12455.8|12480.9|12455.9|12480.9|12463.6|12474|12453.9|4
1654691060000|2022-06-08 12:24:20|12476.2|12461.2|12478.9|12463.9|12478.9|12463.9|12476.2|12461.2|0
1654691070000|2022-06-08 12:24:30|12477.5|12462.5|12477.5|12462.5|12477.5|12462.5|12477.5|12462.5|0
1654691080000|2022-06-08 12:24:40|12477.6|12462.6|12477.5|12462.5|12477.6|12462.6|12477.5|12462.5|0
1654691090000|2022-06-08 12:24:50|12477.9|12462.9|12477.1|12462.1|12479.5|12464.5|12477.1|12462.1|1
1654691100000|2022-06-08 12:25:00|12476.7|12461.7|12475.6|12460.6|12476.7|12461.7|12474.9|12459.9|0
1654691110000|2022-06-08 12:25:10|12473.2|12458.2|12476.2|12461.2|12480.9|12462|12473.2|12452.9|19
1654691120000|2022-06-08 12:25:20|12481.9|12456.9|12482.2|12457.2|12482.2|12457.2|12481.9|12456.9|1
1654691130000|2022-06-08 12:25:30|12482.3|12457.3|12483.1|12458.1|12483.5|12462.9|12477.9|12457.3|0
1654691140000|2022-06-08 12:25:40|12478.2|12463.2|12479.7|12464.7|12479.7|12464.7|12478.2|12463.2|1
1654691150000|2022-06-08 12:25:50|12479.8|12464.8|12481.4|12466.4|12481.4|12466.4|12479.8|12464.8|0
1654691170000|2022-06-08 12:26:10|12482.1|12467.1|12482.1|12467.1|12482.1|12467.1|12482.1|12467.1|0
1654691180000|2022-06-08 12:26:20|12479.1|12454.1|12473.2|12458.2|12479.1|12458.2|12473.2|12454.1|3
1654691190000|2022-06-08 12:26:30|12473.7|12458.7|12483.5|12458.5|12484.3|12460.1|12473.7|12458.5|2
1654691200000|2022-06-08 12:26:40|12482.4|12457.4|12488.3|12450.8|12488.3|12457.4|12482.4|12450.8|1
1654691210000|2022-06-08 12:26:50|12488.4|12450.9|12482.5|12457.5|12488.4|12457.5|12482|12450.9|0
1654691250000|2022-06-08 12:27:30|12482.4|12457.4|12482.4|12457.4|12482.4|12457.4|12482.4|12457.4|0
1654691260000|2022-06-08 12:27:40|12477.5|12462.5|12478.1|12463.1|12478.1|12463.1|12477.5|12462.5|0
1654691270000|2022-06-08 12:27:50|12477.8|12462.8|12478.3|12463.3|12479.7|12464.7|12477.7|12462.7|0
1654691280000|2022-06-08 12:28:00|12478.4|12463.4|12479.3|12464.3|12480.2|12465.2|12477.3|12462.3|2
1654691340000|2022-06-08 12:29:00|12478.9|12463.9|12475.1|12460.1|12478.9|12463.9|12474.6|12459.6|2
1654691350000|2022-06-08 12:29:10|12473.1|12458.1|12472.1|12457.1|12473.1|12458.1|12472.1|12457.1|0
1654691360000|2022-06-08 12:29:20|12472.6|12457.6|12470.5|12455.5|12472.9|12457.9|12469.7|12454.7|8
1654691370000|2022-06-08 12:29:30|12469.4|12454.4|12470.6|12455.6|12474.6|12456.5|12469.4|12449.6|0
1654691380000|2022-06-08 12:29:40|12465|12450|12472.2|12447.2|12474.2|12453.9|12465|12446.4|0
1654691390000|2022-06-08 12:29:50|12468.3|12453.3|12469.6|12444.6|12473.3|12453.3|12467.3|12444.2|0
1654691400000|2022-06-08 12:30:00|12469.2|12444.2|12460.3|12445.3|12469.2|12445.3|12460.3|12444.2|0
1654691410000|2022-06-08 12:30:10|12458.8|12443.8|12479.9|12454.9|12485.6|12456.4|12451.5|12434.7|13
1654691420000|2022-06-08 12:30:20|12476.3|12461.3|12476.7|12461.7|12476.7|12461.7|12476.3|12461.3|0
1654691430000|2022-06-08 12:30:30|12477.4|12462.4|12478.3|12463.3|12479.6|12464.6|12477.4|12462.4|1
1654691440000|2022-06-08 12:30:40|12479.1|12464.1|12479.1|12464.1|12479.1|12464.1|12479.1|12464.1|0
1654691460000|2022-06-08 12:31:00|12480.2|12465.2|12480.1|12465.1|12480.2|12465.2|12480.1|12465.1|0
1654691470000|2022-06-08 12:31:10|12479.8|12464.8|12479.8|12464.8|12479.8|12464.8|12479.8|12464.8|0
1654691490000|2022-06-08 12:31:30|12481|12456|12473.7|12458.7|12481|12458.7|12473.7|12456|2
1654691500000|2022-06-08 12:31:40|12481.7|12456.7|12482|12457|12482.4|12462.7|12471.3|12452.8|0
1654691510000|2022-06-08 12:31:50|12474.5|12459.5|12474.5|12459.5|12474.5|12459.5|12474.5|12459.5|0
1654691520000|2022-06-08 12:32:00|12479.7|12454.7|12472.9|12457.9|12480.8|12461|12470.1|12451.7|1
1654691530000|2022-06-08 12:32:10|12472.8|12457.8|12472.9|12447.9|12475.4|12459|12469.5|12447.9|4
1654691540000|2022-06-08 12:32:20|12467.7|12452.7|12466.4|12451.4|12472.1|12452.7|12466.4|12447.1|1
1654691550000|2022-06-08 12:32:30|12470.8|12445.8|12462.5|12447.5|12471.6|12451|12461.8|12442|1
1654691560000|2022-06-08 12:32:40|12462.6|12447.6|12462.5|12447.5|12462.6|12447.6|12462.5|12447.5|1
1654691570000|2022-06-08 12:32:50|12463.3|12448.3|12464.4|12449.4|12464.4|12449.4|12463.3|12448.3|0
1654691580000|2022-06-08 12:33:00|12463.3|12448.3|12460.7|12445.7|12463.3|12448.3|12460.2|12445.2|1
1654691600000|2022-06-08 12:33:20|12460.5|12445.5|12461.7|12446.7|12461.7|12446.7|12460.5|12445.5|0
1654691620000|2022-06-08 12:33:40|12460.7|12445.7|12462.6|12447.6|12462.6|12447.6|12460.7|12445.7|0
1654691640000|2022-06-08 12:34:00|12463.7|12448.7|12463.7|12448.7|12463.7|12448.7|12463.7|12448.7|0
1654691650000|2022-06-08 12:34:10|12463.1|12448.1|12462.7|12447.7|12463.1|12448.1|12462.7|12447.7|1
1654691660000|2022-06-08 12:34:20|12460.4|12445.4|12472.3|12447.3|12482.4|12450.1|12460.4|12444.9|5
1654691680000|2022-06-08 12:34:40|||||||||2
1654691700000|2022-06-08 12:35:00|12472.2|12447.2|12477.2|12452.2|12477.2|12452.2|12472.2|12447.2|1
1654691710000|2022-06-08 12:35:10|12472.1|12457.1|12471.8|12456.8|12472.1|12457.1|12471.8|12456.8|0
1654691720000|2022-06-08 12:35:20|12471.7|12456.7|12471.6|12456.6|12471.7|12456.7|12471.6|12456.6|4
1654691730000|2022-06-08 12:35:30|12477.4|12452.4|12473.9|12458.9|12477.4|12459.4|12472.4|12452.4|1
1654691740000|2022-06-08 12:35:40|12474.6|12459.6|12474.6|12459.6|12474.6|12459.6|12474.6|12459.6|1
1654691760000|2022-06-08 12:36:00|||||||||1
1654691770000|2022-06-08 12:36:10|12473.8|12448.8|12474.7|12459.7|12479.2|12459.7|12473.8|12448.8|1
1654691790000|2022-06-08 12:36:30|12473.1|12458.1|12473.1|12458.1|12473.1|12458.1|12473.1|12458.1|0
1654691800000|2022-06-08 12:36:40|12474|12459|12475.2|12460.2|12475.2|12460.2|12474|12459|0
1654691830000|2022-06-08 12:37:10|12483.6|12458.6|12483.6|12458.6|12483.6|12458.6|12483.6|12458.6|1
1654691840000|2022-06-08 12:37:20|12483.3|12458.3|12483.4|12458.4|12483.4|12458.4|12483.3|12458.3|0
1654691850000|2022-06-08 12:37:30|12477.8|12462.8|12476.6|12461.6|12477.8|12462.8|12476.6|12461.6|0
1654691860000|2022-06-08 12:37:40|12476.4|12461.4|12476.8|12461.8|12476.8|12461.8|12476.4|12461.4|5
1654691890000|2022-06-08 12:38:10|||||||||1
1654691910000|2022-06-08 12:38:30|12477.2|12462.2|12477.2|12462.2|12477.2|12462.2|12477.2|12462.2|0
1654691920000|2022-06-08 12:38:40|12477.5|12462.5|12477.5|12462.5|12477.5|12462.5|12477.5|12462.5|0
1654691940000|2022-06-08 12:39:00|12478.6|12463.6|12481.4|12466.4|12481.4|12466.4|12478.6|12463.6|1
1654691970000|2022-06-08 12:39:30|12479.8|12464.8|12476.5|12461.5|12479.8|12464.8|12476.5|12461.5|1
1654691980000|2022-06-08 12:39:40|12478.8|12463.8|12478.8|12463.8|12478.8|12463.8|12478.8|12463.8|0
1654691990000|2022-06-08 12:39:50|12477.9|12462.9|12478|12463|12478|12463|12477.9|12462.9|0
1654692000000|2022-06-08 12:40:00|12478.4|12463.4|12479.4|12464.4|12479.6|12464.6|12478.4|12463.4|1
1654692010000|2022-06-08 12:40:10|12479.6|12464.6|12480.4|12465.4|12482.9|12467.9|12477.6|12462.6|10
1654692020000|2022-06-08 12:40:20|12480|12465|12480.1|12465.1|12480.1|12465.1|12480|12465|1
1654692030000|2022-06-08 12:40:30|12480|12465|12478.8|12463.8|12480|12465|12478.8|12463.8|0
1654692050000|2022-06-08 12:40:50|12478.6|12463.6|12480.1|12465.1|12480.5|12465.5|12478.6|12463.6|2
1654692060000|2022-06-08 12:41:00|12479.5|12464.5|12478|12463|12479.5|12464.5|12478|12463|0
1654692070000|2022-06-08 12:41:10|12477.7|12462.7|12478.9|12463.9|12478.9|12463.9|12477.7|12462.7|0
1654692080000|2022-06-08 12:41:20|12478.5|12463.5|12478.8|12463.8|12479.8|12464.8|12478.5|12463.5|0
1654692090000|2022-06-08 12:41:30|12478.7|12463.7|12478.6|12463.6|12479.3|12464.3|12476.4|12461.4|2
1654692100000|2022-06-08 12:41:40|12477.6|12462.6|12478.3|12453.3|12482.9|12463.8|12476.9|12451.9|0
1654692110000|2022-06-08 12:41:50|12473.8|12458.8|12477.7|12462.7|12477.7|12462.7|12473.8|12458.8|0
1654692120000|2022-06-08 12:42:00|12478|12463|12478|12463|12478|12463|12478|12463|0
1654692130000|2022-06-08 12:42:10|12478.8|12463.8|12478.8|12463.8|12478.8|12463.8|12478.8|12463.8|0
1654692180000|2022-06-08 12:43:00|12479.2|12464.2|12479|12464|12479.2|12464.2|12479|12464|0
1654692190000|2022-06-08 12:43:10|12478.7|12463.7|12478.7|12463.7|12478.7|12463.7|12478.7|12463.7|0
1654692210000|2022-06-08 12:43:30|12479|12464|12479|12464|12479|12464|12479|12464|1
1654692240000|2022-06-08 12:44:00|12478.3|12463.3|12478.3|12463.3|12478.3|12463.3|12478.3|12463.3|0
1654692270000|2022-06-08 12:44:30|12477.1|12462.1|12477.1|12462.1|12477.1|12462.1|12477.1|12462.1|1
1654692290000|2022-06-08 12:44:50|12475.8|12460.8|12472.2|12457.2|12483.3|12461.6|12471.7|12445.8|2
1654692300000|2022-06-08 12:45:00|12478.1|12453.1|12471.3|12456.3|12479.1|12458.8|12471.3|12452.2|0
1654692310000|2022-06-08 12:45:10|12471.1|12456.1|12471.8|12456.8|12471.8|12456.8|12471|12456|3
1654692380000|2022-06-08 12:46:20|12471.6|12456.6|12457|12442|12472.3|12457.3|12456.2|12439.7|13
1654692390000|2022-06-08 12:46:30|12456.2|12441.2|12456.2|12441.2|12456.2|12441.2|12456.2|12441.2|0
1654692400000|2022-06-08 12:46:40|12456.1|12441.1|12461|12446|12461|12446|12456|12441|3
1654692410000|2022-06-08 12:46:50|12461.9|12446.9|12462.4|12447.4|12462.4|12447.4|12461.9|12446.9|3
1654692420000|2022-06-08 12:47:00|12462.8|12447.8|12462.8|12447.8|12462.8|12447.8|12462.3|12447.3|1
1654692430000|2022-06-08 12:47:10|12462.9|12447.9|12463|12448|12463|12448|12462.9|12447.9|1
1654692460000|2022-06-08 12:47:40|12462.9|12447.9|12463.5|12448.5|12464|12449|12462.9|12447.9|0
1654692480000|2022-06-08 12:48:00|12463.4|12448.4|12463.5|12448.5|12463.5|12448.5|12462.9|12447.9|0
1654692490000|2022-06-08 12:48:10|12463.4|12448.4|12463|12448|12463.4|12448.4|12463|12448|0
1654692500000|2022-06-08 12:48:20|12462.5|12447.5|12463|12448|12463|12448|12462.5|12447.5|1
1654692510000|2022-06-08 12:48:30|12465.3|12450.3|12465.3|12450.3|12465.3|12450.3|12465.3|12450.3|0
1654692550000|2022-06-08 12:49:10|12463.8|12448.8|12463.8|12448.8|12463.8|12448.8|12463.8|12448.8|0
1654692560000|2022-06-08 12:49:20|12463.7|12448.7|12463.9|12448.9|12463.9|12448.9|12463.7|12448.7|2
1654692570000|2022-06-08 12:49:30|12464.2|12449.2|12464.1|12449.1|12464.2|12449.2|12464.1|12449.1|0
1654692580000|2022-06-08 12:49:40|12464|12449|12462.7|12447.7|12464|12449|12462.7|12447.7|0
1654692600000|2022-06-08 12:50:00|12462.6|12447.6|12469.4|12454.4|12469.8|12454.8|12462.6|12447.6|2
1654692610000|2022-06-08 12:50:10|12471.7|12456.7|12479.7|12464.7|12479.7|12464.7|12470.7|12455.7|2
1654692620000|2022-06-08 12:50:20|12480.4|12465.4|12486.1|12471.1|12486.8|12471.8|12480.4|12465.4|3
1654692630000|2022-06-08 12:50:30|12486|12471|12485.1|12470.1|12486|12471|12485|12470|2
1654692640000|2022-06-08 12:50:40|12485.5|12470.5|12484.6|12469.6|12485.5|12470.5|12484.6|12469.6|2
1654692650000|2022-06-08 12:50:50|12484.7|12469.7|12483.9|12468.9|12484.8|12469.8|12483.9|12468.9|7
1654692660000|2022-06-08 12:51:00|12484.3|12469.3|12484.3|12469.3|12484.3|12469.3|12482.9|12467.9|0
1654692670000|2022-06-08 12:51:10|12484.8|12469.8|12484.7|12469.7|12484.8|12469.8|12483.8|12468.8|0
1654692680000|2022-06-08 12:51:20|12494.9|12479.9|12492.9|12477.9|12494.9|12479.9|12491.9|12476.9|2
1654692690000|2022-06-08 12:51:30|12493|12478|12493.6|12478.6|12493.9|12478.9|12493|12478|0
1654692700000|2022-06-08 12:51:40|12494.3|12479.3|12495.4|12480.4|12495.4|12480.4|12493.9|12478.9|0
1654692710000|2022-06-08 12:51:50|12495.5|12480.5|12495.4|12480.4|12495.5|12480.5|12495.4|12480.4|0
1654692740000|2022-06-08 12:52:20|12495.5|12480.5|12496|12481|12496|12481|12495.1|12480.1|0
1654692760000|2022-06-08 12:52:40|12496.2|12481.2|12496.2|12481.2|12496.2|12481.2|12496.2|12481.2|5
1654692770000|2022-06-08 12:52:50|12497.4|12482.4|12502.4|12487.4|12502.4|12487.4|12497.4|12482.4|3
1654692780000|2022-06-08 12:53:00|12502.7|12487.7|12503.3|12488.3|12503.3|12488.3|12501.4|12486.4|6
1654692790000|2022-06-08 12:53:10|12503.4|12488.4|12503.5|12488.5|12503.5|12488.5|12503.4|12488.4|0
1654692800000|2022-06-08 12:53:20|12503.6|12488.6|12503.4|12488.4|12503.6|12488.6|12503.4|12488.4|1
1654692810000|2022-06-08 12:53:30|12503.8|12488.8|12503.6|12488.6|12503.8|12488.8|12503.6|12488.6|2
1654692840000|2022-06-08 12:54:00|12500.9|12485.9|12500.9|12485.9|12500.9|12485.9|12500.9|12485.9|1
1654692850000|2022-06-08 12:54:10|12500.7|12485.7|12495.5|12480.5|12500.7|12485.7|12495.5|12480.5|0
1654692870000|2022-06-08 12:54:30|12493.9|12478.9|12493.9|12478.9|12494.4|12479.4|12493.9|12478.9|0
1654692880000|2022-06-08 12:54:40|12498.6|12473.6|12492.9|12477.9|12498.6|12478.5|12492.9|12473.6|2
1654692900000|2022-06-08 12:55:00|12493|12478|12493|12478|12493|12478|12493|12478|0
1654692910000|2022-06-08 12:55:10|12492.8|12477.8|12492.6|12477.6|12492.8|12477.8|12492.6|12477.6|0
1654692930000|2022-06-08 12:55:30|12492.5|12477.5|12492.3|12477.3|12492.5|12477.5|12492.3|12477.3|1
1654692950000|2022-06-08 12:55:50|12493.1|12478.1|12495.6|12480.6|12495.6|12480.6|12493.1|12478.1|0
1654692960000|2022-06-08 12:56:00|12493.3|12478.3|12490.3|12475.3|12496.3|12479.3|12490.3|12471|2
1654692970000|2022-06-08 12:56:10|12490.7|12475.7|12491|12476|12499.2|12477.3|12490.2|12473.7|0
1654692980000|2022-06-08 12:56:20|12493.5|12478.5|12492.1|12477.1|12493.5|12478.5|12492.1|12477.1|0
1654692990000|2022-06-08 12:56:30|12490.5|12475.5|12491.5|12476.5|12493|12478|12490.5|12475.5|0
1654693000000|2022-06-08 12:56:40|12492.1|12477.1|12492.9|12477.9|12493.9|12478.9|12491.5|12476.5|0
1654693010000|2022-06-08 12:56:50|12493|12478|12495.8|12480.8|12495.8|12480.8|12493|12478|4
1654693020000|2022-06-08 12:57:00|12495|12480|12499.3|12484.3|12500.1|12485.1|12495|12480|1
1654693030000|2022-06-08 12:57:10|12500.1|12485.1|12500.1|12485.1|12500.1|12485.1|12500.1|12485.1|0
1654693040000|2022-06-08 12:57:20|12498.6|12483.6|12498.6|12483.6|12498.6|12483.6|12498.6|12483.6|0
1654693050000|2022-06-08 12:57:30|12502.8|12487.8|12527.5|12502.5|12533.7|12502.8|12502.8|12487.8|4
1654693060000|2022-06-08 12:57:40|12527.4|12502.4|12524.1|12499.1|12532.4|12508.3|12520.7|12494.9|0
1654693070000|2022-06-08 12:57:50|12519.4|12504.4|12522.5|12507.5|12522.5|12507.5|12519.4|12504.4|0
1654693080000|2022-06-08 12:58:00|12522.8|12507.8|12524.1|12509.1|12524.1|12509.1|12522.8|12507.8|0
1654693090000|2022-06-08 12:58:10|12521.6|12506.6|12522.1|12507.1|12522.1|12507.1|12519.8|12504.8|3
1654693100000|2022-06-08 12:58:20|12521.8|12506.8|12521.8|12506.8|12521.8|12506.8|12521.8|12506.8|0
1654693110000|2022-06-08 12:58:30|12521.5|12506.5|12521.1|12506.1|12521.5|12506.5|12521.1|12506.1|1
1654693120000|2022-06-08 12:58:40|12520|12505|12516.2|12501.2|12520|12505|12516.2|12501.2|0
1654693130000|2022-06-08 12:58:50|12516.8|12501.8|12516.1|12501.1|12518.3|12503.3|12516.1|12501.1|1
1654693140000|2022-06-08 12:59:00|12514.6|12499.6|12510.7|12495.7|12514.6|12499.6|12510.7|12495.7|0
1654693150000|2022-06-08 12:59:10|12510.6|12495.6|12512.6|12497.6|12512.6|12497.6|12510.6|12495.6|0
1654693160000|2022-06-08 12:59:20|12519.5|12504.5|12521.5|12506.5|12521.5|12506.5|12519.5|12504.5|2
1654693170000|2022-06-08 12:59:30|12521.7|12506.7|12521.2|12506.2|12521.8|12506.8|12521.2|12506.2|1
1654693180000|2022-06-08 12:59:40|12521.3|12506.3|12521.3|12506.3|12521.3|12506.3|12521.3|12506.3|0
1654693190000|2022-06-08 12:59:50|12521.8|12506.8|12522.6|12507.6|12523.8|12508.8|12521.8|12506.8|1
1654693200000|2022-06-08 13:00:00|12521.6|12506.6|12521.6|12506.6|12521.6|12506.6|12521.6|12506.6|0
1654693220000|2022-06-08 13:00:20|12521.3|12506.3|12521.3|12506.3|12521.3|12506.3|12521.3|12506.3|1
1654693230000|2022-06-08 13:00:30|12521.1|12506.1|12522.4|12507.4|12522.6|12507.6|12521.1|12506.1|1
1654693240000|2022-06-08 13:00:40|12522.1|12507.1|12521.3|12506.3|12522.1|12507.1|12521.3|12506.3|0
1654693260000|2022-06-08 13:01:00|12521.2|12506.2|12517|12502|12521.2|12506.2|12517|12502|3
1654693270000|2022-06-08 13:01:10|12516.8|12501.8|12514.3|12499.3|12516.8|12501.8|12514.3|12499.3|1
1654693280000|2022-06-08 13:01:20|12516|12501|12516.2|12501.2|12516.2|12501.2|12516|12501|0
1654693290000|2022-06-08 13:01:30|12517|12502|12517|12502|12517|12502|12517|12502|0
1654693300000|2022-06-08 13:01:40|12515.6|12500.6|12518|12503|12518|12503|12515.6|12500.6|0
1654693310000|2022-06-08 13:01:50|12518.3|12503.3|12519.9|12504.9|12519.9|12504.9|12515.2|12500.2|16
1654693320000|2022-06-08 13:02:00|12525.2|12500.2|12520.2|12505.2|12525.2|12505.3|12519.5|12500.1|2
1654693330000|2022-06-08 13:02:10|12522|12507|12522|12507|12522|12507|12522|12507|4
1654693340000|2022-06-08 13:02:20|12522.2|12507.2|12522.2|12507.2|12522.2|12507.2|12522.2|12507.2|0
1654693350000|2022-06-08 13:02:30|12524.6|12509.6|12525.1|12510.1|12525.1|12510.1|12524.6|12509.6|0
1654693360000|2022-06-08 13:02:40|12524.7|12509.7|12523.4|12508.4|12524.7|12509.7|12523.4|12508.4|1
1654693370000|2022-06-08 13:02:50|12523.2|12508.2|12524.3|12509.3|12528.8|12509.3|12523.2|12503.8|0
1654693390000|2022-06-08 13:03:10|12528|12503|12524.8|12499.8|12528|12503|12524.8|12499.8|0
1654693400000|2022-06-08 13:03:20|12519.6|12504.6|12518.8|12503.8|12519.6|12504.6|12517.2|12502.2|0
1654693410000|2022-06-08 13:03:30|12518.9|12503.9|12518.2|12503.2|12518.9|12503.9|12516.1|12501.1|1
1654693420000|2022-06-08 13:03:40|12516.7|12501.7|12517.7|12502.7|12517.7|12502.7|12516.7|12501.7|0
1654693430000|2022-06-08 13:03:50|12517.8|12502.8|12513.3|12498.3|12517.8|12502.8|12513.3|12498.3|2
1654693440000|2022-06-08 13:04:00|12512.9|12497.9|12518.3|12493.3|12518.3|12498|12512.9|12493.1|2
1654693450000|2022-06-08 13:04:10|12512.3|12497.3|12512.3|12497.3|12512.3|12497.3|12512.3|12497.3|0
1654693460000|2022-06-08 13:04:20|12518.3|12493.3|12518.3|12493.3|12518.3|12493.3|12518.3|12493.3|0
1654693470000|2022-06-08 13:04:30|12518|12493|12516.8|12491.8|12518|12496.3|12511.3|12491.8|0
1654693480000|2022-06-08 13:04:40|12511.6|12496.6|12509.5|12494.5|12511.7|12496.7|12509.5|12494.5|0
1654693490000|2022-06-08 13:04:50|12510.1|12495.1|12509.5|12494.5|12510.1|12495.1|12509.3|12494.3|0
1654693500000|2022-06-08 13:05:00|12510.3|12495.3|12507.7|12492.7|12510.3|12495.3|12507.7|12492.7|1
1654693510000|2022-06-08 13:05:10|12502.1|12487.1|12492|12477|12502.5|12487.5|12490.9|12475.9|6
1654693520000|2022-06-08 13:05:20|12491.6|12476.6|12491.5|12476.5|12491.6|12476.6|12491.5|12476.5|4
1654693530000|2022-06-08 13:05:30|12491|12476|12495.3|12480.3|12495.5|12480.5|12490.4|12475.4|2
1654693540000|2022-06-08 13:05:40|12494.9|12479.9|12494.9|12479.9|12494.9|12479.9|12494.9|12479.9|3
1654693550000|2022-06-08 13:05:50|12494.7|12479.7|12494.2|12479.2|12494.7|12479.7|12494.2|12479.2|0
1654693560000|2022-06-08 13:06:00|12493.8|12478.8|12493.7|12478.7|12493.8|12478.8|12493.7|12478.7|1
1654693570000|2022-06-08 13:06:10|12493.5|12478.5|12493.9|12478.9|12494.3|12479.3|12493|12478|1
1654693580000|2022-06-08 13:06:20|12494.4|12479.4|12501.1|12486.1|12502.9|12487.9|12494.4|12479.4|1
1654693590000|2022-06-08 13:06:30|12501.9|12486.9|12502.1|12487.1|12502.1|12487.1|12501.9|12486.9|10
1654693600000|2022-06-08 13:06:40|12502.8|12487.8|12501.6|12486.6|12502.8|12487.8|12501.6|12486.6|0
1654693620000|2022-06-08 13:07:00|12500.5|12485.5|12500.5|12485.5|12500.5|12485.5|12500.5|12485.5|1
1654693630000|2022-06-08 13:07:10|12501.2|12486.2|12498.4|12483.4|12502|12487|12498.4|12483.4|2
1654693650000|2022-06-08 13:07:30|12499.4|12484.4|12498.2|12483.2|12499.4|12484.4|12498.2|12483.2|18
1654693660000|2022-06-08 13:07:40|12497.8|12482.8|12492.3|12477.3|12497.8|12482.8|12492.3|12477.3|2
1654693670000|2022-06-08 13:07:50|12491.9|12476.9|12496.7|12481.7|12496.7|12481.7|12491.9|12476.9|3
1654693680000|2022-06-08 13:08:00|12496.4|12481.4|12495.7|12480.7|12496.4|12481.4|12495.7|12480.7|3
1654693690000|2022-06-08 13:08:10|12495|12480|12495.2|12480.2|12496.1|12481.1|12494.8|12479.8|6
1654693700000|2022-06-08 13:08:20|12495|12480|12495.2|12480.2|12496.4|12481.4|12495|12480|2
1654693710000|2022-06-08 13:08:30|||||||||12
1654693720000|2022-06-08 13:08:40|12493.4|12478.4|12493.2|12478.2|12493.4|12478.4|12493.1|12478.1|2
1654693730000|2022-06-08 13:08:50|12493.5|12478.5|12493.7|12478.7|12493.7|12478.7|12491.4|12476.4|6
1654693740000|2022-06-08 13:09:00|12495|12480|12494.2|12479.2|12495|12480|12494.2|12479.2|1
1654693750000|2022-06-08 13:09:10|12493.9|12478.9|12493.1|12478.1|12493.9|12478.9|12493.1|12478.1|2
1654693760000|2022-06-08 13:09:20|12492.5|12477.5|12488.9|12473.9|12492.5|12477.5|12488.9|12473.9|1
1654693770000|2022-06-08 13:09:30|12489.2|12474.2|12498.2|12483.2|12499.2|12484.2|12489.2|12474.2|12
1654693780000|2022-06-08 13:09:40|12498.3|12483.3|12498.7|12483.7|12498.7|12483.7|12498.3|12483.3|0
1654693790000|2022-06-08 13:09:50|12498.5|12483.5|12498.9|12483.9|12498.9|12483.9|12498.5|12483.5|0
1654693800000|2022-06-08 13:10:00|12498.8|12483.8|12500.5|12485.5|12500.8|12485.8|12498.8|12483.8|1
1654693830000|2022-06-08 13:10:30|12500.6|12485.6|12502.2|12487.2|12502.3|12487.3|12500.6|12485.6|0
1654693840000|2022-06-08 13:10:40|12503.1|12488.1|12503.9|12488.9|12503.9|12488.9|12503.1|12488.1|0
1654693850000|2022-06-08 13:10:50|12504|12489|12501.5|12486.5|12504|12489|12501.5|12486.5|1
1654693860000|2022-06-08 13:11:00|12501.9|12486.9|12501.9|12486.9|12501.9|12486.9|12501.9|12486.9|0
1654693870000|2022-06-08 13:11:10|12501.5|12486.5|12502.5|12487.5|12502.5|12487.5|12501.5|12486.5|1
1654693880000|2022-06-08 13:11:20|12507.2|12492.2|12502.9|12487.9|12507.2|12492.2|12502.2|12487.2|1
1654693890000|2022-06-08 13:11:30|12501.4|12486.4|12501.4|12486.4|12501.4|12486.4|12501.4|12486.4|1
1654693900000|2022-06-08 13:11:40|12501.2|12486.2|12496.6|12481.6|12501.2|12486.2|12496.6|12481.6|3
1654693930000|2022-06-08 13:12:10|12496.5|12481.5|12496.5|12481.5|12496.5|12481.5|12496.5|12481.5|1
1654693940000|2022-06-08 13:12:20|12495|12480|12494.5|12479.5|12495|12480|12494.5|12479.5|1
1654693960000|2022-06-08 13:12:40|12494|12479|12494.6|12479.6|12494.6|12479.6|12493.9|12478.9|0
1654693970000|2022-06-08 13:12:50|12494.8|12479.8|12490|12475|12495.4|12480.4|12486.5|12471.5|2
1654693980000|2022-06-08 13:13:00|12490.4|12475.4|12490.4|12475.4|12491.4|12476.4|12490.2|12475.2|3
1654693990000|2022-06-08 13:13:10|12490.3|12475.3|12492.1|12477.1|12493.4|12478.4|12490.2|12475.2|0
1654694000000|2022-06-08 13:13:20|12492.6|12477.6|12493|12478|12493|12478|12492.6|12477.6|0
1654694010000|2022-06-08 13:13:30|12492.7|12477.7|12491.6|12476.6|12492.7|12477.7|12491.6|12476.6|0
1654694030000|2022-06-08 13:13:50|12491.5|12476.5|12490.7|12475.7|12491.5|12476.5|12490.7|12475.7|0
1654694040000|2022-06-08 13:14:00|12491.1|12476.1|12490.3|12475.3|12491.4|12476.4|12490.3|12475.3|0
1654694050000|2022-06-08 13:14:10|12490.7|12475.7|12493.2|12478.2|12493.2|12478.2|12490.7|12475.7|1
1654694060000|2022-06-08 13:14:20|12492.7|12477.7|12492.3|12477.3|12492.7|12477.7|12492.3|12477.3|1
1654694100000|2022-06-08 13:15:00|12491.4|12476.4|12489.4|12474.4|12491.4|12476.4|12489.4|12474.4|0
1654694130000|2022-06-08 13:15:30|12489|12474|12488.9|12473.9|12489|12474|12488.9|12473.9|4
1654694140000|2022-06-08 13:15:40|12488.8|12473.8|12489|12474|12489|12474|12488.8|12473.8|1
1654694150000|2022-06-08 13:15:50|12488.9|12473.9|12488.9|12473.9|12488.9|12473.9|12488.9|12473.9|1
1654694160000|2022-06-08 13:16:00|12489.4|12474.4|12489.1|12474.1|12489.4|12474.4|12489.1|12474.1|8
1654694170000|2022-06-08 13:16:10|12487.9|12472.9|12487.9|12472.9|12487.9|12472.9|12487.9|12472.9|0
1654694180000|2022-06-08 13:16:20|||||||||10
1654694190000|2022-06-08 13:16:30|12487.5|12472.5|12487.5|12472.5|12487.5|12472.5|12487.5|12472.5|1
1654694200000|2022-06-08 13:16:40|12487.9|12472.9|12487.5|12472.5|12487.9|12472.9|12487.5|12472.5|4
1654694210000|2022-06-08 13:16:50|12487.1|12472.1|12487.1|12472.1|12487.1|12472.1|12487.1|12472.1|1
1654694220000|2022-06-08 13:17:00|12484.1|12469.1|12483.2|12468.2|12484.1|12469.1|12483.2|12468.2|1
1654694230000|2022-06-08 13:17:10|12483.1|12468.1|12478|12463|12483.9|12468.9|12478|12463|3
1654694240000|2022-06-08 13:17:20|12474.2|12459.2|12474.2|12459.2|12474.2|12459.2|12474.2|12459.2|1
1654694250000|2022-06-08 13:17:30|12474.9|12459.9|12473.3|12458.3|12474.9|12459.9|12473.3|12458.3|0
1654694260000|2022-06-08 13:17:40|12473.5|12458.5|12474.2|12459.2|12474.3|12459.3|12473.5|12458.5|4
1654694270000|2022-06-08 13:17:50|12475.7|12460.7|12475.2|12460.2|12476.2|12461.2|12475.2|12460.2|0
1654694280000|2022-06-08 13:18:00|12474.2|12459.2|12479.2|12464.2|12479.2|12464.2|12474.2|12459.2|1
1654694310000|2022-06-08 13:18:30|||||||||1
1654694320000|2022-06-08 13:18:40|12478.7|12463.7|12477.2|12462.2|12478.7|12463.7|12477.2|12462.2|0
1654694330000|2022-06-08 13:18:50|12477.1|12462.1|12477.1|12462.1|12477.1|12462.1|12477.1|12462.1|1
1654694340000|2022-06-08 13:19:00|12475.7|12460.7|12475.2|12460.2|12475.7|12460.7|12475.2|12460.2|0
1654694350000|2022-06-08 13:19:10|12473.9|12458.9|12469.9|12454.9|12473.9|12458.9|12469.9|12454.9|1
1654694360000|2022-06-08 13:19:20|12471.9|12456.9|12472.9|12457.9|12472.9|12457.9|12471.9|12456.9|1
1654694390000|2022-06-08 13:19:50|12470.4|12455.4|12470.4|12455.4|12470.4|12455.4|12470.4|12455.4|1
1654694400000|2022-06-08 13:20:00|12470.5|12455.5|12470.9|12455.9|12470.9|12455.9|12470.5|12455.5|0
1654694420000|2022-06-08 13:20:20|12471|12456|12472.9|12457.9|12472.9|12457.9|12471|12456|1
1654694460000|2022-06-08 13:21:00|12473.4|12458.4|12473.4|12458.4|12473.4|12458.4|12473.4|12458.4|0
1654694480000|2022-06-08 13:21:20|12473.3|12458.3|12473.3|12458.3|12473.3|12458.3|12473.3|12458.3|1
1654694490000|2022-06-08 13:21:30|||||||||2
1654694560000|2022-06-08 13:22:40|12473.2|12458.2|12473.2|12458.2|12473.2|12458.2|12473.2|12458.2|1
1654694580000|2022-06-08 13:23:00|12473.1|12458.1|12473.1|12458.1|12473.1|12458.1|12473.1|12458.1|10
1654694590000|2022-06-08 13:23:10|12473.9|12458.9|12476.3|12461.3|12476.3|12461.3|12473.9|12458.9|2
1654694600000|2022-06-08 13:23:20|||||||||1
1654694620000|2022-06-08 13:23:40|||||||||1
1654694630000|2022-06-08 13:23:50|12476.6|12461.6|12474.5|12459.5|12476.6|12461.6|12474.5|12459.5|2
1654694640000|2022-06-08 13:24:00|12474.4|12459.4|12474.4|12459.4|12474.4|12459.4|12474.4|12459.4|1
1654694650000|2022-06-08 13:24:10|12473.6|12458.6|12471.1|12456.1|12473.6|12458.6|12469.8|12454.8|8
1654694660000|2022-06-08 13:24:20|12471.5|12456.5|12471.4|12456.4|12471.5|12456.5|12471.4|12456.4|1
1654694670000|2022-06-08 13:24:30|12471.5|12456.5|12471.4|12456.4|12471.5|12456.5|12471.4|12456.4|0
1654694680000|2022-06-08 13:24:40|12472|12457|12477.9|12462.9|12477.9|12462.9|12472|12457|1
1654694690000|2022-06-08 13:24:50|12478.2|12463.2|12481.7|12466.7|12481.7|12466.7|12478.2|12463.2|0
1654694700000|2022-06-08 13:25:00|12482.9|12467.9|12483.2|12468.2|12483.2|12468.2|12482.9|12467.9|2
1654694720000|2022-06-08 13:25:20|12483.9|12468.9|12486.2|12471.2|12486.2|12471.2|12483.9|12468.9|0
1654694730000|2022-06-08 13:25:30|12486.6|12471.6|12486.6|12471.6|12486.6|12471.6|12486.6|12471.6|0
1654694750000|2022-06-08 13:25:50|12487|12472|12482.4|12467.4|12487|12472|12482.1|12467.1|5
1654694760000|2022-06-08 13:26:00|12483.1|12468.1|12484.2|12469.2|12484.3|12469.3|12483.1|12468.1|6
1654694780000|2022-06-08 13:26:20|12484.1|12469.1|12483.7|12468.7|12484.1|12469.1|12483.7|12468.7|1
1654694800000|2022-06-08 13:26:40|12483.4|12468.4|12483.9|12468.9|12483.9|12468.9|12481.3|12466.3|1
1654694810000|2022-06-08 13:26:50|12484|12469|12482.1|12467.1|12484.7|12469.7|12482.1|12467.1|2
1654694820000|2022-06-08 13:27:00|12482.5|12467.5|12482.9|12467.9|12482.9|12467.9|12482.4|12467.4|0
1654694830000|2022-06-08 13:27:10|12482.3|12467.3|12481.5|12466.5|12482.3|12467.3|12481.5|12466.5|0
1654694850000|2022-06-08 13:27:30|12481.1|12466.1|12481.1|12466.1|12481.1|12466.1|12481.1|12466.1|1
1654694860000|2022-06-08 13:27:40|12484.1|12469.1|12485.6|12470.6|12485.6|12470.6|12484.1|12469.1|2
1654694870000|2022-06-08 13:27:50|12485.2|12470.2|12485.2|12470.2|12485.2|12470.2|12485.2|12470.2|5
1654694880000|2022-06-08 13:28:00|12484.5|12469.5|12480.6|12465.6|12484.5|12469.5|12480.6|12465.6|9
1654694890000|2022-06-08 13:28:10|12481.4|12466.4|12490.3|12475.3|12490.5|12475.5|12481.4|12466.4|23
1654694900000|2022-06-08 13:28:20|12490.2|12475.2|12490.7|12475.7|12490.7|12475.7|12490.2|12475.2|7
1654694920000|2022-06-08 13:28:40|||||||||4
1654694930000|2022-06-08 13:28:50|||||||||2
1654694940000|2022-06-08 13:29:00|||||||||2
1654694950000|2022-06-08 13:29:10|12489.2|12474.2|12489.2|12474.2|12489.2|12474.2|12489.2|12474.2|4
1654694960000|2022-06-08 13:29:20|12503.3|12488.3|12501.5|12486.5|12503.3|12488.3|12499.5|12484.5|10
1654694970000|2022-06-08 13:29:30|12506.2|12491.2|12504.4|12489.4|12506.3|12491.3|12504.4|12489.4|7
1654694990000|2022-06-08 13:29:50|12504.3|12489.3|12501.6|12486.6|12504.8|12489.8|12501.6|12486.6|2
1654695000000|2022-06-08 13:30:00|12499.3|12484.3|12498.2|12483.2|12500.1|12485.1|12497.6|12482.6|3
1654695010000|2022-06-08 13:30:10|12497.3|12482.3|12504.2|12489.2|12504.9|12489.9|12497.3|12482.3|7
1654695020000|2022-06-08 13:30:20|12504.1|12489.1|12503.6|12488.6|12504.1|12489.1|12501.1|12486.1|1
1654695030000|2022-06-08 13:30:30|12503.3|12488.3|12508|12493|12508.3|12493.3|12502.8|12487.8|5
1654695040000|2022-06-08 13:30:40|12507.8|12492.8|12505.9|12490.9|12507.8|12492.8|12502.8|12487.8|12
1654695050000|2022-06-08 13:30:50|12505.2|12490.2|12505.7|12490.7|12509.6|12490.7|12501.4|12484.6|1
1654695060000|2022-06-08 13:31:00|12506.7|12491.7|12503.6|12488.6|12506.7|12491.7|12503.5|12488.5|0
1654695070000|2022-06-08 13:31:10|12504.6|12489.6|12501.5|12486.5|12504.6|12489.6|12501.5|12486.5|0
1654695080000|2022-06-08 13:31:20|12501.4|12486.4|12502.2|12487.2|12503.4|12488.4|12501.4|12486.4|7
1654695090000|2022-06-08 13:31:30|12502.4|12487.4|12502.8|12487.8|12502.9|12487.9|12501.7|12486.7|0
1654695100000|2022-06-08 13:31:40|12502.7|12487.7|12502.8|12487.8|12502.8|12487.8|12502.7|12487.7|0
1654695110000|2022-06-08 13:31:50|12500.2|12485.2|12500.5|12485.5|12500.6|12485.6|12500.2|12485.2|0
1654695120000|2022-06-08 13:32:00|12500.6|12485.6|12499.9|12484.9|12500.6|12485.6|12499.9|12484.9|0
1654695130000|2022-06-08 13:32:10|12500|12485|12500.4|12485.4|12500.4|12485.4|12500|12485|0
1654695140000|2022-06-08 13:32:20|12500.3|12485.3|12499.7|12484.7|12500.3|12485.3|12499.3|12484.3|1
1654695150000|2022-06-08 13:32:30|12500.5|12485.5|12500.5|12485.5|12500.5|12485.5|12500.5|12485.5|2
1654695160000|2022-06-08 13:32:40|12503.2|12488.2|12502.7|12487.7|12503.2|12488.2|12502.7|12487.7|1
1654695170000|2022-06-08 13:32:50|12503.4|12488.4|12503|12488|12503.4|12488.4|12502|12487|1
1654695180000|2022-06-08 13:33:00|12503.6|12488.6|12504.2|12489.2|12504.2|12489.2|12501.3|12486.3|5
1654695190000|2022-06-08 13:33:10|12503.9|12488.9|12501.4|12486.4|12503.9|12488.9|12501.4|12486.4|2
1654695200000|2022-06-08 13:33:20|12501.7|12486.7|12495.5|12480.5|12501.7|12486.7|12494.2|12479.2|4
1654695210000|2022-06-08 13:33:30|12495.2|12480.2|12495|12480|12495.2|12480.2|12495|12480|2
1654695220000|2022-06-08 13:33:40|12494.6|12479.6|12493.3|12478.3|12494.6|12479.6|12492.8|12477.8|2
1654695240000|2022-06-08 13:34:00|12493.7|12478.7|12494.8|12479.8|12494.8|12479.8|12493.7|12478.7|2
1654695250000|2022-06-08 13:34:10|12494.6|12479.6|12495.6|12480.6|12495.6|12480.6|12494.6|12479.6|0
1654695260000|2022-06-08 13:34:20|12493.1|12478.1|12493.1|12478.1|12493.1|12478.1|12493.1|12478.1|0
1654695270000|2022-06-08 13:34:30|12492.8|12477.8|12492.8|12477.8|12492.8|12477.8|12492.8|12477.8|2
1654695280000|2022-06-08 13:34:40|12492.2|12477.2|12491.4|12476.4|12492.2|12477.2|12491.1|12476.1|1
1654695290000|2022-06-08 13:34:50|12491.2|12476.2|12491.2|12476.2|12491.2|12476.2|12491.2|12476.2|0
1654695300000|2022-06-08 13:35:00|12491.6|12476.6|12494.4|12479.4|12494.4|12479.4|12491.6|12476.6|4
1654695320000|2022-06-08 13:35:20|12498|12483|12501.7|12486.7|12501.7|12486.7|12498|12483|5
1654695330000|2022-06-08 13:35:30|12502.1|12487.1|12502.1|12487.1|12502.1|12487.1|12502.1|12487.1|0
1654695340000|2022-06-08 13:35:40|12499|12484|12498.7|12483.7|12499|12484|12497.3|12482.3|1
1654695350000|2022-06-08 13:35:50|12498.2|12483.2|12498.2|12483.2|12498.2|12483.2|12498.2|12483.2|0
1654695360000|2022-06-08 13:36:00|12498.1|12483.1|12495.5|12480.5|12498.1|12483.1|12495.5|12480.5|2
1654695370000|2022-06-08 13:36:10|12494.1|12479.1|12492.9|12477.9|12494.1|12479.1|12492.9|12477.9|0
1654695380000|2022-06-08 13:36:20|12492.5|12477.5|12498.1|12483.1|12498.1|12483.1|12492.5|12477.5|4
1654695390000|2022-06-08 13:36:30|12497.7|12482.7|12499.8|12484.8|12499.8|12484.8|12496|12481|3
1654695400000|2022-06-08 13:36:40|12500.3|12485.3|12500.3|12485.3|12500.3|12485.3|12500.3|12485.3|0
1654695410000|2022-06-08 13:36:50|12500.6|12485.6|12502|12487|12502.3|12487.3|12500.6|12485.6|3
1654695420000|2022-06-08 13:37:00|12503.1|12488.1|12504.3|12489.3|12504.3|12489.3|12503.1|12488.1|2
1654695430000|2022-06-08 13:37:10|12505.5|12490.5|12505.5|12490.5|12505.5|12490.5|12505.5|12490.5|0
1654695440000|2022-06-08 13:37:20|12504.3|12489.3|12504.9|12489.9|12504.9|12489.9|12504.3|12489.3|1
1654695450000|2022-06-08 13:37:30|12506.4|12491.4|12507.9|12492.9|12507.9|12492.9|12506.3|12491.3|2
1654695460000|2022-06-08 13:37:40|12507.2|12492.2|12521.7|12506.7|12523.9|12506.7|12507.2|12492.2|2
1654695470000|2022-06-08 13:37:50|12521.6|12506.6|12521.6|12506.6|12521.8|12506.8|12521.6|12506.6|4
1654695480000|2022-06-08 13:38:00|12521.7|12506.7|12521.3|12506.3|12522.7|12507.7|12520.7|12505.7|11
1654695490000|2022-06-08 13:38:10|12521.1|12506.1|12519.5|12504.5|12521.1|12506.1|12519.5|12504.5|6
1654695500000|2022-06-08 13:38:20|12519.6|12504.6|12513.8|12498.8|12519.8|12504.8|12513|12498|13
1654695510000|2022-06-08 13:38:30|12514.1|12499.1|12515|12500|12515|12500|12514.1|12499.1|1
1654695520000|2022-06-08 13:38:40|12515.2|12500.2|12516.9|12501.9|12516.9|12501.9|12515.2|12500.2|9
1654695530000|2022-06-08 13:38:50|12517|12502|12518|12503|12521.3|12506.3|12517|12502|11
1654695540000|2022-06-08 13:39:00|12517.2|12502.2|12513.4|12498.4|12518.5|12503.5|12513.4|12498.4|10
1654695550000|2022-06-08 13:39:10|12512.9|12497.9|12513|12498|12513.1|12498.1|12512.9|12497.9|1
1654695560000|2022-06-08 13:39:20|12512.9|12497.9|12512.5|12497.5|12512.9|12497.9|12512.4|12497.4|2
1654695570000|2022-06-08 13:39:30|12512.3|12497.3|12512.4|12497.4|12512.4|12497.4|12511.5|12496.5|3
1654695580000|2022-06-08 13:39:40|12512.5|12497.5|12516.7|12501.7|12516.7|12501.7|12512.5|12497.5|8
1654695590000|2022-06-08 13:39:50|12517|12502|12517.6|12502.6|12517.6|12502.6|12516.6|12501.6|3
1654695600000|2022-06-08 13:40:00|12518.5|12503.5|12518.3|12503.3|12518.9|12503.9|12518.2|12503.2|5
1654695610000|2022-06-08 13:40:10|12518.6|12503.6|12518.5|12503.5|12518.6|12503.6|12518.5|12503.5|0
1654695620000|2022-06-08 13:40:20|12518.9|12503.9|12519.1|12504.1|12519.9|12504.9|12518.3|12503.3|5
1654695630000|2022-06-08 13:40:30|12519.5|12504.5|12519|12504|12519.5|12504.5|12518.9|12503.9|3
1654695640000|2022-06-08 13:40:40|12519.8|12504.8|12523.7|12508.7|12524|12509|12519.8|12504.8|0
1654695650000|2022-06-08 13:40:50|12522.5|12507.5|12524.4|12509.4|12524.4|12509.4|12522.5|12507.5|1
1654695660000|2022-06-08 13:41:00|12526.4|12511.4|12527.4|12512.4|12528|12513|12526.4|12511.4|3
1654695670000|2022-06-08 13:41:10|12526.9|12511.9|12545.9|12530.9|12545.9|12530.9|12526.9|12511.9|1
1654695680000|2022-06-08 13:41:20|12545.4|12530.4|12547.8|12532.8|12547.9|12532.9|12545.3|12530.3|0
1654695690000|2022-06-08 13:41:30|12547.7|12532.7|12546.4|12531.4|12547.7|12532.7|12546.4|12531.4|10
1654695700000|2022-06-08 13:41:40|12546.6|12531.6|12537.6|12522.6|12546.6|12531.6|12537.6|12522.6|4
1654695710000|2022-06-08 13:41:50|12538.1|12523.1|12539.5|12524.5|12539.5|12524.5|12538.1|12523.1|0
1654695720000|2022-06-08 13:42:00|12541.5|12526.5|12542|12527|12542.1|12527.1|12541|12526|7
1654695730000|2022-06-08 13:42:10|12541.9|12526.9|12540|12525|12542|12527|12540|12525|1
1654695740000|2022-06-08 13:42:20|12539.9|12524.9|12542.5|12527.5|12542.5|12527.5|12539.7|12524.7|1
1654695750000|2022-06-08 13:42:30|12541.9|12526.9|12541.9|12526.9|12541.9|12526.9|12541.7|12526.7|12
1654695760000|2022-06-08 13:42:40|12542.4|12527.4|12542.7|12527.7|12542.7|12527.7|12542.4|12527.4|2
1654695780000|2022-06-08 13:43:00|12545|12530|12544.8|12529.8|12545.2|12530.2|12544.8|12529.8|1
1654695790000|2022-06-08 13:43:10|12542.1|12527.1|12541.4|12526.4|12542.1|12527.1|12541|12526|2
1654695800000|2022-06-08 13:43:20|12541.5|12526.5|12533.1|12518.1|12543.2|12528.2|12533.1|12518.1|11
1654695810000|2022-06-08 13:43:30|12531.8|12516.8|12531.1|12516.1|12531.8|12516.8|12530.1|12515.1|4
1654695820000|2022-06-08 13:43:40|12531.4|12516.4|12533.1|12518.1|12533.1|12518.1|12531.4|12516.4|2
1654695830000|2022-06-08 13:43:50|12532.9|12517.9|12526|12511|12532.9|12517.9|12526|12511|0
1654695840000|2022-06-08 13:44:00|12526.4|12511.4|12527.3|12512.3|12527.3|12512.3|12525.9|12510.9|3
1654695870000|2022-06-08 13:44:30|12527.2|12512.2|12527.2|12512.2|12527.2|12512.2|12527.2|12512.2|2
1654695880000|2022-06-08 13:44:40|12527.1|12512.1|12527.1|12512.1|12527.1|12512.1|12527.1|12512.1|0
1654695890000|2022-06-08 13:44:50|12521.2|12506.2|12521.8|12506.8|12521.9|12506.9|12520.3|12505.3|1
1654695900000|2022-06-08 13:45:00|12522.4|12507.4|12525.9|12510.9|12525.9|12510.9|12522.4|12507.4|10
1654695910000|2022-06-08 13:45:10|12525.8|12510.8|12527|12512|12527|12512|12525.8|12510.8|5
1654695920000|2022-06-08 13:45:20|12528|12513|12529.1|12514.1|12529.1|12514.1|12528|12513|0
1654695930000|2022-06-08 13:45:30|12529.9|12514.9|12529.9|12514.9|12529.9|12514.9|12529.9|12514.9|3
1654695940000|2022-06-08 13:45:40|12529.6|12514.6|12528.1|12513.1|12529.6|12514.6|12528.1|12513.1|0
1654695950000|2022-06-08 13:45:50|12528.2|12513.2|12524.6|12509.6|12529.5|12514.5|12524.6|12509.6|12
1654695960000|2022-06-08 13:46:00|12524.5|12509.5|12524.8|12509.8|12524.8|12509.8|12524.3|12509.3|6
1654695970000|2022-06-08 13:46:10|12525.9|12510.9|12527.1|12512.1|12529.3|12514.3|12525.9|12510.9|7
1654695980000|2022-06-08 13:46:20|12526.4|12511.4|12531.4|12516.4|12531.4|12516.4|12526.2|12511.2|4
1654695990000|2022-06-08 13:46:30|12531.6|12516.6|12536.3|12521.3|12537.3|12522.3|12531.4|12516.4|13
1654696000000|2022-06-08 13:46:40|12536.2|12521.2|12535|12520|12540.5|12522.3|12534.1|12515.5|3
1654696010000|2022-06-08 13:46:50|12534.6|12519.6|12536.1|12521.1|12541.9|12523.4|12534|12515.3|13
1654696020000|2022-06-08 13:47:00|12537.1|12522.1|12535.1|12520.1|12537.6|12522.6|12535.1|12520.1|1
1654696030000|2022-06-08 13:47:10|12534.6|12519.6|12541.1|12526.1|12544|12526.3|12533.3|12516.1|33
1654696040000|2022-06-08 13:47:20|12540.6|12525.6|12543|12528|12543|12528|12540.6|12525.6|3
1654696050000|2022-06-08 13:47:30|12542.6|12527.6|12537.5|12522.5|12542.6|12527.6|12536.3|12521.3|5
1654696060000|2022-06-08 13:47:40|12538|12523|12539.8|12524.8|12540.6|12525.6|12537.8|12522.8|3
1654696070000|2022-06-08 13:47:50|12539.6|12524.6|12543.8|12528.8|12543.8|12528.8|12539.6|12524.6|1
1654696080000|2022-06-08 13:48:00|12543.7|12528.7|12545.6|12530.6|12545.6|12530.6|12543.7|12528.7|3
1654696090000|2022-06-08 13:48:10|12545.1|12530.1|12544.1|12529.1|12545.1|12530.1|12544.1|12529.1|1
1654696100000|2022-06-08 13:48:20|12540.5|12525.5|12543.5|12518.5|12544.4|12525.5|12533.2|12514.9|3
1654696110000|2022-06-08 13:48:30|12538.1|12523.1|12544.6|12519.6|12544.6|12523.1|12538|12519.6|4
1654696120000|2022-06-08 13:48:40|12544.7|12519.7|12540.1|12525.1|12544.7|12525.2|12539.8|12519.7|0
1654696130000|2022-06-08 13:48:50|12539.7|12524.7|12544.7|12529.7|12544.7|12529.7|12539.7|12524.7|0
1654696140000|2022-06-08 13:49:00|12544.8|12529.8|12544.3|12529.3|12544.8|12529.8|12544.3|12529.3|2
1654696150000|2022-06-08 13:49:10|12544.1|12529.1|12544.5|12529.5|12545.2|12530.2|12544.1|12529.1|14
1654696160000|2022-06-08 13:49:20|12544.1|12529.1|12548.2|12533.2|12548.2|12533.2|12544.1|12529.1|1
1654696170000|2022-06-08 13:49:30|12548|12533|12548.1|12533.1|12548.1|12533.1|12547.9|12532.9|2
1654696180000|2022-06-08 13:49:40|12548.3|12533.3|12547.8|12532.8|12551.3|12536.3|12547.8|12532.8|1
1654696190000|2022-06-08 13:49:50|12547.9|12532.9|12548.2|12533.2|12548.2|12533.2|12547.8|12532.8|9
1654696200000|2022-06-08 13:50:00|12548.1|12533.1|12549.1|12534.1|12550.2|12535.2|12548.1|12533.1|2
1654696210000|2022-06-08 13:50:10|12549.7|12534.7|12549.7|12534.7|12549.7|12534.7|12549.7|12534.7|3
1654696220000|2022-06-08 13:50:20|12548.8|12533.8|12549.6|12534.6|12549.6|12534.6|12548.7|12533.7|0
1654696230000|2022-06-08 13:50:30|||||||||2
1654696240000|2022-06-08 13:50:40|12551.6|12536.6|12551.6|12536.6|12551.6|12536.6|12551.6|12536.6|0
1654696250000|2022-06-08 13:50:50|12548.2|12533.2|12548.2|12533.2|12548.2|12533.2|12546.7|12531.7|1
1654696260000|2022-06-08 13:51:00|12548.3|12533.3|12546.4|12531.4|12548.3|12533.3|12544.2|12529.2|4
1654696270000|2022-06-08 13:51:10|12545.4|12530.4|12544.6|12529.6|12545.4|12530.4|12544.6|12529.6|0
1654696280000|2022-06-08 13:51:20|12544.9|12529.9|12542.4|12527.4|12544.9|12529.9|12542.4|12527.4|2
1654696290000|2022-06-08 13:51:30|12542.2|12527.2|12548.3|12533.3|12548.3|12533.3|12540|12525|10
1654696300000|2022-06-08 13:51:40|12549|12534|12549|12534|12549|12534|12548.9|12533.9|0
1654696310000|2022-06-08 13:51:50|12549.5|12534.5|12547.5|12532.5|12549.5|12534.5|12547.2|12532.2|3
1654696320000|2022-06-08 13:52:00|12553.1|12538.1|12562.3|12547.3|12562.3|12547.3|12553.1|12538.1|13
1654696330000|2022-06-08 13:52:10|12562.4|12547.4|12567.7|12552.7|12568|12553|12561.3|12546.3|26
1654696340000|2022-06-08 13:52:20|12567.6|12552.6|12565.5|12550.5|12567.7|12552.7|12565.5|12550.5|1
1654696350000|2022-06-08 13:52:30|12565.3|12550.3|12567.5|12552.5|12567.5|12552.5|12563.5|12548.5|10
1654696360000|2022-06-08 13:52:40|12567.6|12552.6|12567.9|12552.9|12567.9|12552.9|12567.6|12552.6|0
1654696370000|2022-06-08 13:52:50|12567.8|12552.8|12568.4|12553.4|12568.4|12553.4|12565.6|12550.6|1
1654696380000|2022-06-08 13:53:00|12567.6|12552.6|12566.4|12551.4|12567.6|12552.6|12566.4|12551.4|3
1654696390000|2022-06-08 13:53:10|12566.6|12551.6|12566.7|12551.7|12566.7|12551.7|12566.4|12551.4|2
1654696400000|2022-06-08 13:53:20|12566.8|12551.8|12566.7|12551.7|12566.8|12551.8|12566.7|12551.7|1
1654696410000|2022-06-08 13:53:30|12565.5|12550.5|12560.2|12545.2|12570.1|12550.5|12560.2|12542.9|3
1654696420000|2022-06-08 13:53:40|12559.8|12544.8|12560.6|12545.6|12562.1|12547.1|12553.7|12538.7|6
1654696430000|2022-06-08 13:53:50|12560.2|12545.2|12555.1|12540.1|12561|12546|12555.1|12540.1|5
1654696440000|2022-06-08 13:54:00|12554.7|12539.7|12557.8|12542.8|12560.3|12545.3|12554.7|12539.7|2
1654696450000|2022-06-08 13:54:10|12558.8|12543.8|12560.2|12545.2|12560.2|12545.2|12558.8|12543.8|0
1654696460000|2022-06-08 13:54:20|12560.5|12545.5|12561.7|12546.7|12561.7|12546.7|12560.5|12545.5|0
1654696470000|2022-06-08 13:54:30|12561.3|12546.3|12562.5|12547.5|12562.5|12547.5|12561.3|12546.3|3
1654696480000|2022-06-08 13:54:40|12564.2|12539.2|12560.1|12545.1|12565.3|12545.3|12559.9|12539.2|4
1654696490000|2022-06-08 13:54:50|12559.9|12544.9|12565.6|12550.6|12566.1|12551.1|12559.7|12544.7|1
1654696500000|2022-06-08 13:55:00|12565.4|12550.4|12565.6|12550.6|12565.6|12550.6|12564.1|12549.1|2
1654696510000|2022-06-08 13:55:10|12564|12549|12566.8|12551.8|12566.8|12551.8|12563.4|12548.4|2
1654696520000|2022-06-08 13:55:20|12567.2|12552.2|12567.3|12552.3|12567.3|12552.3|12567.2|12552.2|1
1654696530000|2022-06-08 13:55:30|12567.4|12552.4|12563.5|12548.5|12567.4|12552.4|12562.7|12547.7|4
1654696540000|2022-06-08 13:55:40|12564|12549|12566.5|12551.5|12566.7|12551.7|12564|12549|2
1654696550000|2022-06-08 13:55:50|12566.4|12551.4|12564.5|12549.5|12566.4|12551.4|12564.4|12549.4|1
1654696560000|2022-06-08 13:56:00|12563.7|12548.7|12561.2|12546.2|12563.7|12548.7|12561|12546|4
1654696570000|2022-06-08 13:56:10|12561.5|12546.5|12561.4|12546.4|12561.5|12546.5|12561.4|12546.4|1
1654696580000|2022-06-08 13:56:20|||||||||4
1654696590000|2022-06-08 13:56:30|12562.1|12547.1|12562.1|12547.1|12562.1|12547.1|12562.1|12547.1|8
1654696600000|2022-06-08 13:56:40|12562.5|12547.5|12566.7|12551.7|12566.7|12551.7|12562.5|12547.5|3
1654696610000|2022-06-08 13:56:50|12564.3|12549.3|12564.2|12549.2|12564.3|12549.3|12564.2|12549.2|2
1654696620000|2022-06-08 13:57:00|12564.4|12549.4|12558.2|12543.2|12565.6|12550.6|12557.9|12542.9|2
1654696630000|2022-06-08 13:57:10|12558.6|12543.6|12557|12542|12558.7|12543.7|12557|12542|4
1654696640000|2022-06-08 13:57:20|12556.8|12541.8|12555.8|12540.8|12557.2|12542.2|12555.8|12540.8|7
1654696650000|2022-06-08 13:57:30|12556.6|12541.6|12555.3|12540.3|12556.6|12541.6|12553.5|12538.5|4
1654696660000|2022-06-08 13:57:40|12556.3|12541.3|12554.6|12539.6|12556.3|12541.3|12554.6|12539.6|1
1654696680000|2022-06-08 13:58:00|12555.4|12540.4|12558.1|12543.1|12558.1|12543.1|12555.4|12540.4|5
1654696690000|2022-06-08 13:58:10|12557.2|12542.2|12557.1|12542.1|12557.2|12542.2|12557.1|12542.1|0
1654696700000|2022-06-08 13:58:20|12554.2|12539.2|12554.1|12539.1|12554.2|12539.2|12554.1|12539.1|0
1654696710000|2022-06-08 13:58:30|12553.7|12538.7|12554.1|12539.1|12554.1|12539.1|12553.6|12538.6|3
1654696720000|2022-06-08 13:58:40|12554.2|12539.2|12551.1|12536.1|12554.5|12539.5|12551.1|12536.1|0
1654696730000|2022-06-08 13:58:50|12555.1|12540.1|12556.1|12541.1|12556.1|12541.1|12555.1|12540.1|1
1654696740000|2022-06-08 13:59:00|12556.2|12541.2|12557.9|12542.9|12558|12543|12556.2|12541.2|4
1654696750000|2022-06-08 13:59:10|12558.3|12543.3|12558.3|12543.3|12558.3|12543.3|12558.3|12543.3|0
1654696760000|2022-06-08 13:59:20|12557.9|12542.9|12557.7|12542.7|12557.9|12542.9|12557.6|12542.6|10
1654696770000|2022-06-08 13:59:30|12557.2|12542.2|12557.2|12542.2|12557.2|12542.2|12557.2|12542.2|1
1654696780000|2022-06-08 13:59:40|||||||||1
1654696790000|2022-06-08 13:59:50|12556.2|12541.2|12557.9|12542.9|12557.9|12542.9|12556.2|12541.2|4
1654696800000|2022-06-08 14:00:00|12558|12543|12557.4|12542.4|12558|12543|12557.4|12542.4|6
1654696820000|2022-06-08 14:00:20|12557.5|12542.5|12557.5|12542.5|12557.8|12542.8|12557.3|12542.3|5
1654696830000|2022-06-08 14:00:30|12557.1|12542.1|12563.8|12548.8|12563.8|12548.8|12556.6|12541.6|2
1654696840000|2022-06-08 14:00:40|12563|12548|12563|12548|12564.6|12549.6|12563|12548|8
1654696860000|2022-06-08 14:01:00|12563.5|12548.5|12566.2|12551.2|12571.3|12556.3|12563.5|12548.5|21
1654696870000|2022-06-08 14:01:10|12566.3|12551.3|12566.7|12551.7|12566.7|12551.7|12566.3|12551.3|0
1654696880000|2022-06-08 14:01:20|12567.1|12552.1|12568.3|12553.3|12568.6|12553.6|12567.1|12552.1|2
1654696890000|2022-06-08 14:01:30|12568.4|12553.4|12568.1|12553.1|12568.6|12553.6|12565.9|12550.9|3
1654696900000|2022-06-08 14:01:40|12568|12553|12566.8|12551.8|12568|12553|12566.8|12551.8|0
1654696910000|2022-06-08 14:01:50|12567.1|12552.1|12567.1|12552.1|12567.1|12552.1|12567.1|12552.1|1
1654696920000|2022-06-08 14:02:00|12563.6|12548.6|12577.9|12562.9|12578.5|12563.5|12563.6|12548.6|17
1654696930000|2022-06-08 14:02:10|12575.9|12560.9|12576.7|12561.7|12578.9|12563.9|12574.8|12559.8|5
1654696940000|2022-06-08 14:02:20|12576.5|12561.5|12578.1|12563.1|12578.1|12563.1|12574.6|12559.6|2
1654696950000|2022-06-08 14:02:30|12578|12563|12573|12558|12578.7|12563.7|12569.9|12554.9|4
1654696960000|2022-06-08 14:02:40|12572.4|12557.4|12571.3|12556.3|12576.4|12561.4|12566.4|12545.9|1
1654696970000|2022-06-08 14:02:50|12569.8|12554.8|12570.2|12555.2|12575.4|12560.4|12568.6|12553.6|1
1654696980000|2022-06-08 14:03:00|12571|12556|12576.2|12561.2|12576.9|12561.9|12571|12556|4
1654696990000|2022-06-08 14:03:10|12576.4|12561.4|12576.7|12561.7|12576.7|12561.7|12576.4|12561.4|0
1654697000000|2022-06-08 14:03:20|12576.5|12561.5|12574.5|12559.5|12576.5|12561.5|12574.5|12559.5|1
1654697010000|2022-06-08 14:03:30|12574|12559|12572.7|12557.7|12574.7|12559.7|12571.3|12556.3|9
1654697020000|2022-06-08 14:03:40|12573|12558|12577.5|12562.5|12577.5|12562.5|12573|12558|3
1654697030000|2022-06-08 14:03:50|12576.5|12561.5|12576.4|12561.4|12577.5|12562.5|12575.9|12560.9|2
1654697040000|2022-06-08 14:04:00|12575.6|12560.6|12575.4|12560.4|12576.4|12561.4|12574.3|12559.3|3
1654697050000|2022-06-08 14:04:10|12576.2|12561.2|12580|12565|12580|12565|12574.7|12559.7|12
1654697060000|2022-06-08 14:04:20|12578|12563|12576.5|12561.5|12578|12563|12576|12561|2
1654697070000|2022-06-08 14:04:30|12577|12562|12577|12562|12577|12562|12577|12562|0
1654697080000|2022-06-08 14:04:40|12577.4|12562.4|12578.4|12563.4|12578.4|12563.4|12575.9|12560.9|8
1654697090000|2022-06-08 14:04:50|12578.3|12563.3|12578|12563|12578.3|12563.3|12578|12563|8
1654697100000|2022-06-08 14:05:00|12576.1|12561.1|12573.6|12558.6|12576.1|12561.1|12573.6|12558.6|18
1654697110000|2022-06-08 14:05:10|12570.5|12555.5|12572.1|12557.1|12573.9|12558.9|12570.5|12555.5|23
1654697120000|2022-06-08 14:05:20|12571.6|12556.6|12567.8|12552.8|12573.3|12557.9|12566.3|12548.3|5
1654697130000|2022-06-08 14:05:30|12568.6|12553.6|12569|12554|12570|12555|12566.6|12551.6|12
1654697140000|2022-06-08 14:05:40|12570.3|12555.3|12573.8|12558.8|12573.8|12558.8|12570.3|12555.3|0
1654697150000|2022-06-08 14:05:50|12573.7|12558.7|12571.3|12556.3|12573.7|12558.7|12571.3|12556.3|0
1654697160000|2022-06-08 14:06:00|12571.8|12556.8|12576.6|12551.6|12576.6|12558.4|12571.6|12551.3|4
1654697170000|2022-06-08 14:06:10|12570.5|12555.5|12571.1|12556.1|12571.9|12556.9|12570.3|12555.3|9
1654697180000|2022-06-08 14:06:20|12570.7|12555.7|12570.6|12555.6|12570.7|12555.7|12570.6|12555.6|6
1654697190000|2022-06-08 14:06:30|12558.8|12543.8|12561.5|12546.5|12561.5|12546.5|12558.8|12543.8|1
1654697200000|2022-06-08 14:06:40|12563.1|12548.1|12563.1|12548.1|12563.1|12548.1|12563.1|12548.1|0
1654697210000|2022-06-08 14:06:50|12561.9|12546.9|12561.9|12546.9|12561.9|12546.9|12561.9|12546.9|5
1654697220000|2022-06-08 14:07:00|12561.5|12546.5|12564.5|12549.5|12565.5|12550.5|12561.5|12546.5|2
1654697230000|2022-06-08 14:07:10|12565.3|12550.3|12565.1|12550.1|12565.4|12550.4|12565.1|12550.1|2
1654697240000|2022-06-08 14:07:20|12565|12550|12565.2|12550.2|12565.2|12550.2|12565|12550|0
1654697250000|2022-06-08 14:07:30|12562.6|12547.6|12563.8|12548.8|12563.8|12548.8|12562.6|12547.6|2
1654697260000|2022-06-08 14:07:40|12563.7|12548.7|12564.1|12549.1|12564.1|12549.1|12563.7|12548.7|8
1654697270000|2022-06-08 14:07:50|12563.7|12548.7|12564.7|12549.7|12564.7|12549.7|12563.7|12548.7|3
1654697280000|2022-06-08 14:08:00|12565.1|12550.1|12566.8|12551.8|12568.9|12553.9|12564.8|12549.8|14
1654697290000|2022-06-08 14:08:10|12566.4|12551.4|12566.4|12551.4|12566.4|12551.4|12566.4|12551.4|0
1654697320000|2022-06-08 14:08:40|12566.8|12551.8|12550.4|12535.4|12566.8|12551.8|12550.4|12535.4|14
1654697330000|2022-06-08 14:08:50|12550.8|12535.8|12551.8|12536.8|12551.8|12536.8|12549.7|12534.7|7
1654697340000|2022-06-08 14:09:00|12552.6|12537.6|12549.1|12534.1|12553.2|12538.2|12549.1|12534.1|6
1654697350000|2022-06-08 14:09:10|12548.9|12533.9|12538.6|12523.6|12548.9|12533.9|12538.6|12523.6|3
1654697360000|2022-06-08 14:09:20|||||||||1
1654697370000|2022-06-08 14:09:30|12538.7|12523.7|12535.3|12520.3|12538.9|12523.9|12533.2|12518.2|0
1654697380000|2022-06-08 14:09:40|12536.7|12521.7|12536.2|12521.2|12537.2|12522.2|12536.2|12521.2|0
1654697390000|2022-06-08 14:09:50|12533.9|12518.9|12530.5|12515.5|12533.9|12518.9|12529.5|12514.5|1
1654697400000|2022-06-08 14:10:00|12530.4|12515.4|12531.6|12516.6|12540.8|12525.8|12530.4|12515.4|4
1654697410000|2022-06-08 14:10:10|12531.5|12516.5|12531.1|12516.1|12531.5|12516.5|12531.1|12516.1|0
1654697420000|2022-06-08 14:10:20|12532.9|12517.9|12532.9|12517.9|12532.9|12517.9|12532.9|12517.9|0
1654697430000|2022-06-08 14:10:30|12533.3|12518.3|12533.3|12518.3|12533.3|12518.3|12533.3|12518.3|0
1654697440000|2022-06-08 14:10:40|12526.4|12511.4|12527.2|12512.2|12527.2|12512.2|12526.4|12511.4|1
1654697450000|2022-06-08 14:10:50|12527.4|12512.4|12534.5|12519.5|12534.5|12519.5|12527.4|12512.4|7
1654697460000|2022-06-08 14:11:00|12534.7|12519.7|12536.2|12521.2|12537.2|12522.2|12534|12519|8
1654697470000|2022-06-08 14:11:10|12536.7|12521.7|12536.7|12521.7|12538.2|12523.2|12536.2|12521.2|0
1654697480000|2022-06-08 14:11:20|12536.3|12521.3|12535.7|12520.7|12536.3|12521.3|12535.7|12520.7|1
1654697490000|2022-06-08 14:11:30|12532.5|12517.5|12524.2|12509.2|12534|12519|12523.9|12508.9|4
1654697500000|2022-06-08 14:11:40|12524.1|12509.1|12524.2|12509.2|12524.4|12509.4|12524.1|12509.1|6
1654697510000|2022-06-08 14:11:50|12532.2|12517.2|12533.7|12518.7|12533.7|12518.7|12530.8|12515.8|11
1654697520000|2022-06-08 14:12:00|12533.3|12518.3|12533.3|12518.3|12535.3|12520.3|12529.3|12514.3|1
1654697530000|2022-06-08 14:12:10|12533.2|12518.2|12534.7|12519.7|12534.7|12519.7|12533.2|12518.2|1
1654697540000|2022-06-08 14:12:20|12534.6|12519.6|12534.6|12519.6|12534.6|12519.6|12534.6|12519.6|0
1654697550000|2022-06-08 14:12:30|12534.7|12519.7|12534.1|12519.1|12536|12521|12533.1|12518.1|4
1654697570000|2022-06-08 14:12:50|12534.2|12519.2|12535|12520|12535|12520|12534.2|12519.2|0
1654697580000|2022-06-08 14:13:00|12535.5|12520.5|12533.5|12518.5|12537.1|12522.1|12533.5|12518.5|2
1654697590000|2022-06-08 14:13:10|12533.9|12518.9|12533.1|12518.1|12534.7|12519.7|12531.7|12516.7|1
1654697600000|2022-06-08 14:13:20|12533.6|12518.6|12533.6|12518.6|12533.6|12518.6|12533.1|12518.1|2
1654697610000|2022-06-08 14:13:30|12533.4|12518.4|12533.4|12518.4|12533.5|12518.5|12533.4|12518.4|1
1654697620000|2022-06-08 14:13:40|12533.2|12518.2|12530.4|12515.4|12533.2|12518.2|12530.4|12515.4|1
1654697630000|2022-06-08 14:13:50|12529.5|12514.5|12530.4|12515.4|12530.4|12515.4|12529.5|12514.5|1
1654697640000|2022-06-08 14:14:00|12530.3|12515.3|12528.7|12513.7|12534.5|12519.5|12528.7|12513.7|1
1654697650000|2022-06-08 14:14:10|12528.8|12513.8|12528.8|12513.8|12528.8|12513.8|12528.6|12513.6|0
1654697660000|2022-06-08 14:14:20|12528.6|12513.6|12528.6|12513.6|12528.8|12513.8|12528.4|12513.4|1
1654697670000|2022-06-08 14:14:30|12528.5|12513.5|12530.6|12515.6|12531|12516|12528.3|12513.3|2
1654697680000|2022-06-08 14:14:40|12531.3|12516.3|12531|12516|12532|12517|12530.5|12515.5|1
1654697690000|2022-06-08 14:14:50|12530.9|12515.9|12527.3|12512.3|12530.9|12515.9|12526.4|12511.4|3
1654697700000|2022-06-08 14:15:00|12525.8|12510.8|12525.8|12510.8|12525.8|12510.8|12525.8|12510.8|0
1654697710000|2022-06-08 14:15:10|12525.7|12510.7|12525.7|12510.7|12525.7|12510.7|12525.7|12510.7|1
1654697720000|2022-06-08 14:15:20|12525.6|12510.6|12524.1|12509.1|12525.6|12510.6|12524.1|12509.1|8
1654697730000|2022-06-08 14:15:30|12525|12510|12524.7|12509.7|12525.2|12510.2|12524.5|12509.5|6
1654697750000|2022-06-08 14:15:50|12523.6|12508.6|12524.2|12509.2|12524.3|12509.3|12521.5|12506.5|4
1654697760000|2022-06-08 14:16:00|12523.7|12508.7|12523.1|12508.1|12523.7|12508.7|12522|12507|2
1654697770000|2022-06-08 14:16:10|12523|12508|12519.1|12504.1|12523|12508|12519.1|12504.1|0
1654697780000|2022-06-08 14:16:20|12519.2|12504.2|12522.5|12507.5|12522.5|12507.5|12517.6|12502.6|2
1654697790000|2022-06-08 14:16:30|12523.2|12508.2|12520.9|12505.9|12523.2|12508.2|12520.9|12505.9|0
1654697800000|2022-06-08 14:16:40|||||||||1
1654697820000|2022-06-08 14:17:00|12520.6|12505.6|12520.9|12505.9|12520.9|12505.9|12519.4|12504.4|5
1654697830000|2022-06-08 14:17:10|12520.6|12505.6|12512.6|12497.6|12520.9|12505.9|12512.6|12497.6|8
1654697840000|2022-06-08 14:17:20|12512.8|12497.8|12513.4|12498.4|12513.6|12498.6|12512.8|12497.8|0
1654697850000|2022-06-08 14:17:30|12513.2|12498.2|12513.6|12498.6|12513.6|12498.6|12512.9|12497.9|0
1654697860000|2022-06-08 14:17:40|12513.2|12498.2|12512.3|12497.3|12513.6|12498.6|12512.3|12497.3|1
1654697870000|2022-06-08 14:17:50|12512.7|12497.7|12513.4|12498.4|12513.4|12498.4|12512.7|12497.7|1
1654697880000|2022-06-08 14:18:00|12514.2|12499.2|12513.4|12498.4|12517.7|12502.7|12513.4|12498.4|3
1654697890000|2022-06-08 14:18:10|12512.9|12497.9|12512.9|12497.9|12512.9|12497.9|12512.9|12497.9|1
1654697900000|2022-06-08 14:18:20|12511.5|12496.5|12510.7|12495.7|12511.5|12496.5|12510.6|12495.6|0
1654697910000|2022-06-08 14:18:30|12511.7|12496.7|12511.6|12496.6|12511.7|12496.7|12511.6|12496.6|0
1654697930000|2022-06-08 14:18:50|12512.3|12497.3|12513.6|12498.6|12513.6|12498.6|12512.3|12497.3|2
1654697940000|2022-06-08 14:19:00|12513.8|12498.8|12513.8|12498.8|12513.8|12498.8|12513.8|12498.8|0
1654697950000|2022-06-08 14:19:10|12515|12500|12517.3|12502.3|12517.3|12502.3|12515|12500|4
1654697960000|2022-06-08 14:19:20|12517.2|12502.2|12517.7|12502.7|12517.7|12502.7|12517.2|12502.2|1
1654697970000|2022-06-08 14:19:30|12517.3|12502.3|12518.1|12503.1|12518.2|12503.2|12517.3|12502.3|3
1654697980000|2022-06-08 14:19:40|12518.2|12503.2|12516.2|12501.2|12518.2|12503.2|12515.7|12500.7|0
1654697990000|2022-06-08 14:19:50|12515.9|12500.9|12515.8|12500.8|12516.8|12501.8|12515.7|12500.7|3
1654698000000|2022-06-08 14:20:00|12512.7|12497.7|12518|12503|12518|12503|12512.7|12497.7|2
1654698010000|2022-06-08 14:20:10|12517.9|12502.9|12515.5|12500.5|12517.9|12502.9|12515.5|12500.5|0
1654698020000|2022-06-08 14:20:20|12515|12500|12515|12500|12515|12500|12515|12500|2
1654698040000|2022-06-08 14:20:40|12514.9|12499.9|12516.8|12501.8|12516.9|12501.9|12514.9|12499.9|7
1654698050000|2022-06-08 14:20:50|12516.7|12501.7|12509.6|12494.6|12517.1|12502.1|12509.6|12494.6|2
1654698060000|2022-06-08 14:21:00|12509.9|12494.9|12513.1|12498.1|12515.9|12500.9|12509.9|12494.9|4
1654698070000|2022-06-08 14:21:10|12513.7|12498.7|12514.4|12499.4|12514.9|12499.9|12513.7|12498.7|1
1654698090000|2022-06-08 14:21:30|12515.6|12500.6|12513.6|12498.6|12515.9|12500.9|12513.6|12498.6|4
1654698100000|2022-06-08 14:21:40|12513.5|12498.5|12513.5|12498.5|12513.5|12498.5|12513.5|12498.5|6
1654698110000|2022-06-08 14:21:50|||||||||1
1654698120000|2022-06-08 14:22:00|12513|12498|12512.5|12497.5|12513|12498|12512.5|12497.5|1
1654698130000|2022-06-08 14:22:10|12512|12497|12514.4|12499.4|12516.4|12501.4|12511|12496|17
1654698140000|2022-06-08 14:22:20|12514.3|12499.3|12516|12501|12516.2|12501.2|12513.6|12498.6|12
1654698150000|2022-06-08 14:22:30|12518.5|12503.5|12517.9|12502.9|12518.5|12503.5|12517.7|12502.7|11
1654698160000|2022-06-08 14:22:40|12518|12503|12517.9|12502.9|12518|12503|12517.9|12502.9|0
1654698170000|2022-06-08 14:22:50|12518|12503|12517.9|12502.9|12518|12503|12517.9|12502.9|1
1654698180000|2022-06-08 14:23:00|12517.5|12502.5|12522.4|12507.4|12522.4|12507.4|12516.5|12501.5|6
1654698190000|2022-06-08 14:23:10|12521.7|12506.7|12519.7|12504.7|12521.7|12506.7|12519.7|12504.7|1
1654698200000|2022-06-08 14:23:20|12521.9|12506.9|12522|12507|12522.1|12507.1|12521.9|12506.9|4
1654698210000|2022-06-08 14:23:30|12521.1|12506.1|12522.1|12507.1|12522.1|12507.1|12521.1|12506.1|9
1654698220000|2022-06-08 14:23:40|12522|12507|12518.8|12503.8|12522.2|12507.2|12518.8|12503.8|3
1654698230000|2022-06-08 14:23:50|12518.3|12503.3|12517.7|12502.7|12518.3|12503.3|12516.9|12501.9|8
1654698240000|2022-06-08 14:24:00|12517.6|12502.6|12518|12503|12518|12503|12517.3|12502.3|0
1654698250000|2022-06-08 14:24:10|12517.6|12502.6|12524|12509|12525|12510|12517.6|12502.6|12
1654698260000|2022-06-08 14:24:20|12523.9|12508.9|12523.9|12508.9|12523.9|12508.9|12523.9|12508.9|1
1654698270000|2022-06-08 14:24:30|12524.7|12509.7|12526.2|12511.2|12527.7|12512.7|12524.3|12509.3|5
1654698290000|2022-06-08 14:24:50|12525.9|12510.9|12525.9|12510.9|12525.9|12510.9|12525.9|12510.9|0
1654698300000|2022-06-08 14:25:00|12524.4|12509.4|12526|12511|12529.6|12514.6|12524.4|12509.4|1
1654698310000|2022-06-08 14:25:10|12527.9|12512.9|12525.7|12510.7|12527.9|12512.9|12525|12510|1
1654698320000|2022-06-08 14:25:20|12525.6|12510.6|12529.2|12514.2|12529.7|12514.7|12525.6|12510.6|5
1654698330000|2022-06-08 14:25:30|12529.3|12514.3|12526.9|12511.9|12529.3|12514.3|12526.8|12511.8|1
1654698340000|2022-06-08 14:25:40|12526.8|12511.8|12526.7|12511.7|12526.8|12511.8|12526.7|12511.7|0
1654698350000|2022-06-08 14:25:50|12527.2|12512.2|12527.3|12512.3|12527.3|12512.3|12527.2|12512.2|2
1654698360000|2022-06-08 14:26:00|12527.4|12512.4|12527.1|12512.1|12527.5|12512.5|12527.1|12512.1|2
1654698370000|2022-06-08 14:26:10|12526.5|12511.5|12526.3|12511.3|12526.5|12511.5|12525.9|12510.9|2
1654698380000|2022-06-08 14:26:20|12526.2|12511.2|12526.2|12511.2|12526.2|12511.2|12526.2|12511.2|0
1654698390000|2022-06-08 14:26:30|12526.7|12511.7|12527.2|12512.2|12527.2|12512.2|12526.7|12511.7|0
1654698400000|2022-06-08 14:26:40|12526.4|12511.4|12524.9|12509.9|12526.4|12511.4|12524.7|12509.7|1
1654698410000|2022-06-08 14:26:50|12525.7|12510.7|12525.6|12510.6|12526.2|12511.2|12525.6|12510.6|2
1654698420000|2022-06-08 14:27:00|12525.7|12510.7|12525.7|12510.7|12526.7|12511.7|12525.7|12510.7|2
1654698430000|2022-06-08 14:27:10|12525.6|12510.6|12525.2|12510.2|12525.6|12510.6|12525.2|12510.2|0
1654698450000|2022-06-08 14:27:30|12525.6|12510.6|12526.1|12511.1|12526.1|12511.1|12525.6|12510.6|0
1654698460000|2022-06-08 14:27:40|||||||||1
1654698470000|2022-06-08 14:27:50|12526.2|12511.2|12525.7|12510.7|12526.2|12511.2|12525.7|12510.7|4
1654698480000|2022-06-08 14:28:00|12525.6|12510.6|12525.2|12510.2|12525.6|12510.6|12525.2|12510.2|3
1654698500000|2022-06-08 14:28:20|12525.6|12510.6|12525.6|12510.6|12525.6|12510.6|12525.6|12510.6|1
1654698530000|2022-06-08 14:28:50|12525.7|12510.7|12525.1|12510.1|12526.1|12511.1|12525.1|12510.1|2
1654698540000|2022-06-08 14:29:00|12525.9|12510.9|12524.2|12509.2|12525.9|12510.9|12513.8|12498.8|19
1654698550000|2022-06-08 14:29:10|12523.7|12508.7|12522.1|12507.1|12523.7|12508.7|12522.1|12507.1|4
1654698560000|2022-06-08 14:29:20|12522|12507|12524.8|12509.8|12525.1|12510.1|12522|12507|4
1654698570000|2022-06-08 14:29:30|12524|12509|12525|12510|12525.1|12510.1|12522.5|12507.5|10
1654698580000|2022-06-08 14:29:40|||||||||9
1654698590000|2022-06-08 14:29:50|12524.5|12509.5|12520.4|12505.4|12525.1|12510.1|12517.4|12502.4|15
1654698600000|2022-06-08 14:30:00|12520.8|12505.8|12529.7|12514.7|12530.8|12515.8|12520.8|12505.8|13
1654698610000|2022-06-08 14:30:10|12527|12512|12522.9|12507.9|12527|12512|12518.9|12503.9|17
1654698620000|2022-06-08 14:30:20|12523.1|12508.1|12522.8|12507.8|12523.1|12508.1|12522.2|12507.2|3
1654698630000|2022-06-08 14:30:30|12523.7|12508.7|12524|12509|12524.2|12509.2|12522.8|12507.8|10
1654698640000|2022-06-08 14:30:40|12523.7|12508.7|12523.7|12508.7|12523.7|12508.7|12523.7|12508.7|6
1654698650000|2022-06-08 14:30:50|12528.8|12513.8|12528.6|12513.6|12528.8|12513.8|12526.3|12511.3|6
1654698660000|2022-06-08 14:31:00|12528.4|12513.4|12526|12511|12528.8|12513.8|12526|12511|4
1654698670000|2022-06-08 14:31:10|12524.7|12509.7|12527.9|12512.9|12529.5|12514.5|12524.3|12509.3|6
1654698680000|2022-06-08 14:31:20|12527.8|12512.8|12528.2|12513.2|12528.2|12513.2|12527.7|12512.7|11
1654698690000|2022-06-08 14:31:30|12528.9|12513.9|12528.9|12513.9|12528.9|12513.9|12528|12513|0
1654698700000|2022-06-08 14:31:40|12528|12513|12529.1|12514.1|12529.1|12514.1|12527.8|12512.8|8
1654698710000|2022-06-08 14:31:50|12529.6|12514.6|12533.6|12518.6|12533.6|12518.6|12529.6|12514.6|2
1654698720000|2022-06-08 14:32:00|12537.5|12522.5|12539.5|12524.5|12540|12525|12537.5|12522.5|8
1654698730000|2022-06-08 14:32:10|12542.6|12527.6|12543.4|12528.4|12543.4|12528.4|12542.6|12527.6|1
1654698750000|2022-06-08 14:32:30|12543.5|12528.5|12543.9|12528.9|12543.9|12528.9|12543.5|12528.5|0
1654698760000|2022-06-08 14:32:40|||||||||1
1654698770000|2022-06-08 14:32:50|12544.7|12529.7|12546.8|12531.8|12547|12532|12544.7|12529.7|5
1654698780000|2022-06-08 14:33:00|12546.9|12531.9|12546.6|12531.6|12548.8|12533.8|12546.6|12531.6|1
1654698790000|2022-06-08 14:33:10|12546.9|12531.9|12558.7|12533.7|12558.7|12538.5|12546.9|12530.7|6
1654698800000|2022-06-08 14:33:20|12553.5|12538.5|12553.7|12538.7|12554.1|12539.1|12553.3|12538.3|0
1654698810000|2022-06-08 14:33:30|12553.6|12538.6|12548.1|12533.1|12553.6|12538.6|12544.3|12529.3|8
1654698820000|2022-06-08 14:33:40|12547.9|12532.9|12547.9|12532.9|12547.9|12532.9|12547.9|12532.9|0
1654698830000|2022-06-08 14:33:50|12547.8|12532.8|12547.8|12532.8|12547.8|12532.8|12547.8|12532.8|1
1654698840000|2022-06-08 14:34:00|12550.3|12535.3|12550.7|12535.7|12550.7|12535.7|12550.3|12535.3|0
1654698850000|2022-06-08 14:34:10|12551.8|12536.8|12551.7|12536.7|12551.8|12536.8|12551.7|12536.7|2
1654698860000|2022-06-08 14:34:20|12551.5|12536.5|12550.3|12535.3|12551.5|12536.5|12550.3|12535.3|0
1654698870000|2022-06-08 14:34:30|12549.7|12524.7|12546.1|12531.1|12550.2|12531.6|12545.9|12524.7|1
1654698880000|2022-06-08 14:34:40|12545.9|12530.9|12546.3|12531.3|12546.3|12531.3|12545.3|12530.3|0
1654698900000|2022-06-08 14:35:00|12546.7|12531.7|12540.9|12525.9|12547.2|12532.2|12540.4|12525.4|4
1654698910000|2022-06-08 14:35:10|12540.4|12525.4|12539.5|12524.5|12540.4|12525.4|12539.5|12524.5|2
1654698930000|2022-06-08 14:35:30|12540.7|12525.7|12541.6|12526.6|12542.1|12527.1|12540.7|12525.7|2
1654698940000|2022-06-08 14:35:40|12543.1|12528.1|12542.2|12527.2|12543.2|12528.2|12542.1|12527.1|5
1654698950000|2022-06-08 14:35:50|12542|12527|12540.8|12525.8|12542|12527|12540.8|12525.8|2
1654698960000|2022-06-08 14:36:00|12542.2|12527.2|12541.1|12526.1|12542.2|12527.2|12541.1|12526.1|1
1654698970000|2022-06-08 14:36:10|12540.7|12525.7|12540.8|12525.8|12540.8|12525.8|12540.7|12525.7|1
1654698980000|2022-06-08 14:36:20|12541.3|12526.3|12542.2|12527.2|12542.2|12527.2|12541.3|12526.3|1
1654698990000|2022-06-08 14:36:30|12542.1|12527.1|12536.4|12521.4|12542.7|12527.7|12534.4|12519.4|27
1654699000000|2022-06-08 14:36:40|12536|12521|12536|12521|12536|12521|12536|12521|0
1654699010000|2022-06-08 14:36:50|12535.9|12520.9|12534.5|12519.5|12535.9|12520.9|12534.5|12519.5|1
1654699020000|2022-06-08 14:37:00|12535.4|12520.4|12534.9|12519.9|12535.5|12520.5|12534.9|12519.9|0
1654699030000|2022-06-08 14:37:10|12534|12519|12534|12519|12534|12519|12534|12519|1
1654699040000|2022-06-08 14:37:20|12533.7|12518.7|12533.8|12518.8|12533.8|12518.8|12533.4|12518.4|2
1654699050000|2022-06-08 14:37:30|12533.1|12518.1|12528.4|12513.4|12533.1|12518.1|12528|12513|2
1654699060000|2022-06-08 14:37:40|12528.3|12513.3|12528.2|12513.2|12528.3|12513.3|12527.9|12512.9|7
1654699070000|2022-06-08 14:37:50|12528.1|12513.1|12526.7|12511.7|12528.1|12513.1|12526.7|12511.7|1
1654699080000|2022-06-08 14:38:00|12525.7|12510.7|12518.8|12503.8|12526.2|12511.2|12518.8|12503.8|11
1654699090000|2022-06-08 14:38:10|12518.1|12503.1|12518.3|12503.3|12518.3|12503.3|12517.9|12502.9|0
1654699100000|2022-06-08 14:38:20|12519.4|12504.4|12525.2|12510.2|12525.2|12510.2|12519.4|12504.4|10
1654699110000|2022-06-08 14:38:30|12525.5|12510.5|12525.8|12510.8|12525.8|12510.8|12525.3|12510.3|1
1654699120000|2022-06-08 14:38:40|12527.2|12512.2|12525.2|12510.2|12528.2|12513.2|12525.2|12510.2|3
1654699130000|2022-06-08 14:38:50|12525.1|12510.1|12526|12511|12526|12511|12524.3|12509.3|2
1654699140000|2022-06-08 14:39:00|12525.8|12510.8|12526.1|12511.1|12526.1|12511.1|12525.8|12510.8|4
1654699150000|2022-06-08 14:39:10|12527|12512|12525.3|12510.3|12527|12512|12525.3|12510.3|0
1654699160000|2022-06-08 14:39:20|||||||||7
1654699170000|2022-06-08 14:39:30|12525.2|12510.2|12527.2|12512.2|12527.2|12512.2|12525.2|12510.2|1
1654699180000|2022-06-08 14:39:40|12531.1|12516.1|12533.1|12518.1|12533.1|12518.1|12531.1|12516.1|1
1654699190000|2022-06-08 14:39:50|12533.6|12518.6|12534.1|12519.1|12534.6|12519.6|12533.6|12518.6|1
1654699200000|2022-06-08 14:40:00|12545.7|12520.7|12541.7|12526.7|12552.9|12526.7|12541|12514.7|10
1654699210000|2022-06-08 14:40:10|12541.5|12526.5|12542.1|12527.1|12544|12529|12541.2|12526.2|0
1654699220000|2022-06-08 14:40:20|12542|12527|12541.9|12526.9|12542|12527|12541.9|12526.9|0
1654699230000|2022-06-08 14:40:30|12542.1|12527.1|12544.2|12529.2|12544.2|12529.2|12542.1|12527.1|0
1654699240000|2022-06-08 14:40:40|12543.9|12528.9|12544.4|12529.4|12544.4|12529.4|12543.4|12528.4|0
1654699250000|2022-06-08 14:40:50|12545.5|12530.5|12549.3|12534.3|12551.2|12536.2|12544.5|12529.5|8
1654699260000|2022-06-08 14:41:00|12548.9|12533.9|12544.9|12529.9|12548.9|12533.9|12544.9|12529.9|1
1654699270000|2022-06-08 14:41:10|12545.7|12530.7|12552.7|12537.7|12552.7|12537.7|12545.7|12530.7|2
1654699280000|2022-06-08 14:41:20|12552.4|12537.4|12549.6|12534.6|12553.3|12538.3|12548|12533|8
1654699290000|2022-06-08 14:41:30|12550.1|12535.1|12551.8|12536.8|12552.8|12537.8|12549.2|12534.2|3
1654699300000|2022-06-08 14:41:40|12552.6|12537.6|12552.6|12537.6|12554.1|12539.1|12552.6|12537.6|2
1654699310000|2022-06-08 14:41:50|12551.7|12536.7|12545.3|12530.3|12551.7|12536.7|12543.1|12528.1|9
1654699320000|2022-06-08 14:42:00|12546.1|12531.1|12544.3|12529.3|12548.8|12533.8|12544.3|12529.3|5
1654699330000|2022-06-08 14:42:10|12543.8|12528.8|12543.5|12528.5|12543.8|12528.8|12542.7|12527.7|10
1654699340000|2022-06-08 14:42:20|12543.3|12528.3|12545|12530|12545|12530|12542|12527|3
1654699350000|2022-06-08 14:42:30|12545.8|12530.8|12545.8|12530.8|12546.3|12531.3|12545.8|12530.8|0
1654699360000|2022-06-08 14:42:40|12548.1|12533.1|12548.6|12533.6|12551.2|12536.2|12548.1|12533.1|3
1654699370000|2022-06-08 14:42:50|12548.5|12533.5|12548.5|12533.5|12548.5|12533.5|12548.5|12533.5|0
1654699380000|2022-06-08 14:43:00|12548.6|12533.6|12549.5|12534.5|12549.5|12534.5|12548.6|12533.6|2
1654699390000|2022-06-08 14:43:10|12548.6|12533.6|12548.1|12533.1|12548.6|12533.6|12546.5|12531.5|5
1654699400000|2022-06-08 14:43:20|12548.6|12533.6|12549.9|12534.9|12551.4|12536.4|12548.6|12533.6|3
1654699410000|2022-06-08 14:43:30|12544.3|12529.3|12548.4|12533.4|12550.4|12535.4|12544.3|12529.3|4
1654699420000|2022-06-08 14:43:40|12548.3|12533.3|12550.1|12535.1|12550.1|12535.1|12545.9|12530.9|9
1654699430000|2022-06-08 14:43:50|12550.6|12535.6|12550.4|12535.4|12550.9|12535.9|12549.4|12534.4|0
1654699440000|2022-06-08 14:44:00|12550.8|12535.8|12550.3|12535.3|12551.3|12536.3|12550.3|12535.3|3
1654699450000|2022-06-08 14:44:10|12547.3|12532.3|12548.3|12533.3|12548.3|12533.3|12547.3|12532.3|0
1654699460000|2022-06-08 14:44:20|12548.7|12533.7|12551.9|12536.9|12551.9|12536.9|12548.7|12533.7|4
1654699470000|2022-06-08 14:44:30|12552|12537|12552.4|12537.4|12552.4|12537.4|12552|12537|1
1654699480000|2022-06-08 14:44:40|||||||||1
1654699490000|2022-06-08 14:44:50|12552.9|12537.9|12553.5|12538.5|12553.5|12538.5|12552.6|12537.6|9
1654699500000|2022-06-08 14:45:00|12553.6|12538.6|12553.6|12538.6|12553.6|12538.6|12553.4|12538.4|0
1654699510000|2022-06-08 14:45:10|12553.5|12538.5|12553.4|12538.4|12553.5|12538.5|12553.4|12538.4|0
1654699520000|2022-06-08 14:45:20|12554.4|12539.4|12553.6|12538.6|12554.4|12539.4|12553.6|12538.6|1
1654699530000|2022-06-08 14:45:30|12553.9|12538.9|12553.1|12538.1|12554.1|12539.1|12553.1|12538.1|1
1654699540000|2022-06-08 14:45:40|12552.6|12537.6|12555.3|12540.3|12555.4|12540.4|12552.6|12537.6|4
1654699550000|2022-06-08 14:45:50|12555.5|12540.5|12546.1|12531.1|12557.7|12542.7|12544.7|12529.7|8
1654699560000|2022-06-08 14:46:00|12546.6|12531.6|12548.5|12533.5|12548.5|12533.5|12546.6|12531.6|1
1654699570000|2022-06-08 14:46:10|12549|12534|12552.8|12537.8|12552.8|12537.8|12549|12534|4
1654699580000|2022-06-08 14:46:20|12552.6|12537.6|12546.3|12531.3|12552.9|12537.9|12545|12530|5
1654699590000|2022-06-08 14:46:30|12546.4|12531.4|12547.2|12532.2|12547.2|12532.2|12546.4|12531.4|1
1654699600000|2022-06-08 14:46:40|12547.1|12532.1|12546.6|12531.6|12547.4|12532.4|12546.6|12531.6|2
1654699610000|2022-06-08 14:46:50|12538.1|12523.1|12536.7|12521.7|12538.1|12523.1|12534.4|12519.4|1
1654699620000|2022-06-08 14:47:00|12536.8|12521.8|12534.7|12519.7|12536.8|12521.8|12534.7|12519.7|1
1654699630000|2022-06-08 14:47:10|12535.6|12520.6|12546.6|12531.6|12552.8|12533.1|12535.6|12520.6|5
1654699640000|2022-06-08 14:47:20|12546.1|12531.1|12547.2|12532.2|12547.2|12532.2|12545.7|12530.7|1
1654699650000|2022-06-08 14:47:30|12546.9|12531.9|12543.4|12528.4|12546.9|12531.9|12542.3|12527.3|1
1654699660000|2022-06-08 14:47:40|12542.3|12527.3|12540.5|12525.5|12542.3|12527.3|12539.5|12524.5|5
1654699670000|2022-06-08 14:47:50|12540.4|12525.4|12545.9|12530.9|12547|12532|12540.4|12525.4|9
1654699680000|2022-06-08 14:48:00|12546|12531|12543.3|12528.3|12548.1|12533.1|12543.2|12528.2|2
1654699690000|2022-06-08 14:48:10|12542.5|12527.5|12541.3|12526.3|12542.6|12527.6|12541.3|12526.3|2
1654699700000|2022-06-08 14:48:20|12540.5|12525.5|12540.3|12525.3|12540.5|12525.5|12540.3|12525.3|3
1654699710000|2022-06-08 14:48:30|12540.8|12525.8|12540|12525|12540.8|12525.8|12540|12525|1
1654699720000|2022-06-08 14:48:40|12539.6|12524.6|12539.6|12524.6|12539.6|12524.6|12539.6|12524.6|0
1654699730000|2022-06-08 14:48:50|12540|12525|12543.6|12528.6|12545.1|12530.1|12540|12525|2
1654699740000|2022-06-08 14:49:00|12543.5|12528.5|12543.5|12528.5|12543.5|12528.5|12543.5|12528.5|10
1654699750000|2022-06-08 14:49:10|12544.9|12529.9|12543.1|12528.1|12547.3|12532.3|12542.1|12527.1|7
1654699760000|2022-06-08 14:49:20|12543.9|12528.9|12544.6|12529.6|12544.6|12529.6|12543.7|12528.7|8
1654699770000|2022-06-08 14:49:30|||||||||1
1654699780000|2022-06-08 14:49:40|12544.4|12529.4|12544.4|12529.4|12544.4|12529.4|12544.4|12529.4|6
1654699790000|2022-06-08 14:49:50|12544.8|12529.8|12545.7|12530.7|12545.9|12530.9|12544.8|12529.8|0
1654699800000|2022-06-08 14:50:00|12546.4|12531.4|12545.9|12530.9|12546.4|12531.4|12545.9|12530.9|1
1654699810000|2022-06-08 14:50:10|12546.3|12531.3|12547.9|12532.9|12547.9|12532.9|12546.3|12531.3|1
1654699820000|2022-06-08 14:50:20|12547.8|12532.8|12547.8|12532.8|12548.3|12533.3|12547.8|12532.8|8
1654699830000|2022-06-08 14:50:30|12543.9|12528.9|12543.9|12528.9|12543.9|12528.9|12543.9|12528.9|3
1654699840000|2022-06-08 14:50:40|12545.8|12530.8|12546.8|12531.8|12546.8|12531.8|12545.3|12530.3|4
1654699850000|2022-06-08 14:50:50|12546.9|12531.9|12543.4|12528.4|12547.8|12532.8|12542.9|12527.9|4
1654699860000|2022-06-08 14:51:00|12543.1|12528.1|12544.2|12529.2|12544.2|12529.2|12542.3|12527.3|4
1654699870000|2022-06-08 14:51:10|12545.2|12530.2|12545.1|12530.1|12545.2|12530.2|12545.1|12530.1|47
1654699880000|2022-06-08 14:51:20|12543.6|12528.6|12539.8|12524.8|12543.6|12528.6|12537.9|12522.9|2
1654699890000|2022-06-08 14:51:30|12539.7|12524.7|12541.3|12526.3|12541.3|12526.3|12539.3|12524.3|2
1654699900000|2022-06-08 14:51:40|12541.4|12526.4|12540.4|12525.4|12541.4|12526.4|12540.4|12525.4|2
1654699910000|2022-06-08 14:51:50|12540.3|12525.3|12540.8|12525.8|12540.8|12525.8|12538.8|12523.8|1
1654699920000|2022-06-08 14:52:00|12540.7|12525.7|12539.8|12524.8|12540.8|12525.8|12539.8|12524.8|9
1654699930000|2022-06-08 14:52:10|12539.5|12524.5|12539.9|12524.9|12539.9|12524.9|12539.5|12524.5|3
1654699940000|2022-06-08 14:52:20|12539.8|12524.8|12543.3|12528.3|12544.8|12529.8|12539.8|12524.8|2
1654699950000|2022-06-08 14:52:30|12543.2|12528.2|12543.2|12528.2|12543.2|12528.2|12543.2|12528.2|2
1654699960000|2022-06-08 14:52:40|||||||||2
1654699980000|2022-06-08 14:53:00|||||||||1
1654699990000|2022-06-08 14:53:10|12543.6|12528.6|12543.6|12528.6|12543.6|12528.6|12543.6|12528.6|21
1654700000000|2022-06-08 14:53:20|12546.3|12531.3|12545|12530|12547.2|12532.2|12545|12530|4
1654700010000|2022-06-08 14:53:30|12541|12526|12541.9|12526.9|12542.2|12527.2|12541|12526|22
1654700020000|2022-06-08 14:53:40|12544.4|12529.4|12542.7|12527.7|12544.4|12529.4|12542.7|12527.7|2
1654700030000|2022-06-08 14:53:50|12544.6|12529.6|12549.6|12534.6|12549.6|12534.6|12544.6|12529.6|3
1654700040000|2022-06-08 14:54:00|12549.4|12534.4|12548.6|12533.6|12549.6|12534.6|12548.6|12533.6|0
1654700050000|2022-06-08 14:54:10|12548.4|12533.4|12547.5|12532.5|12548.4|12533.4|12547.5|12532.5|0
1654700060000|2022-06-08 14:54:20|12551.1|12536.1|12561.3|12546.3|12561.5|12546.5|12550|12535|10
1654700070000|2022-06-08 14:54:30|12561.2|12546.2|12559.2|12544.2|12561.2|12546.2|12558.5|12543.5|13
1654700080000|2022-06-08 14:54:40|12559.3|12544.3|12560.7|12545.7|12561.7|12546.7|12559.3|12544.3|3
1654700090000|2022-06-08 14:54:50|12561|12546|12559.5|12544.5|12561.6|12546.6|12558.4|12543.4|4
1654700100000|2022-06-08 14:55:00|12555.8|12540.8|12557.7|12542.7|12560.6|12545.6|12555|12540|30
1654700110000|2022-06-08 14:55:10|12556.9|12541.9|12557.9|12542.9|12558.6|12543.6|12555.7|12540.7|16
1654700120000|2022-06-08 14:55:20|12557.8|12542.8|12557.2|12542.2|12558.8|12543.8|12557.2|12542.2|8
1654700130000|2022-06-08 14:55:30|12558.8|12543.8|12562|12547|12562.3|12547.3|12558.8|12543.8|14
1654700140000|2022-06-08 14:55:40|12563.8|12548.8|12563.8|12548.8|12564.1|12549.1|12563.6|12548.6|5
1654700150000|2022-06-08 14:55:50|12557.3|12542.3|12554.5|12539.5|12559.2|12544.2|12554.2|12539.2|9
1654700160000|2022-06-08 14:56:00|12554|12539|12550.8|12535.8|12554|12539|12549|12534|2
1654700170000|2022-06-08 14:56:10|12551.3|12536.3|12551.3|12536.3|12551.3|12536.3|12551.3|12536.3|0
1654700180000|2022-06-08 14:56:20|12551.4|12536.4|12539.7|12524.7|12551.4|12536.4|12539.7|12524.7|0
1654700190000|2022-06-08 14:56:30|12539.2|12524.2|12541.7|12526.7|12541.9|12526.9|12538.4|12523.4|22
1654700200000|2022-06-08 14:56:40|12542|12527|12542|12527|12542.1|12527.1|12542|12527|0
1654700210000|2022-06-08 14:56:50|12547|12532|12545.4|12530.4|12549.3|12534.3|12545.4|12530.4|1
1654700220000|2022-06-08 14:57:00|12543.6|12528.6|12544.1|12529.1|12544.1|12529.1|12543.6|12528.6|0
1654700240000|2022-06-08 14:57:20|||||||||1
1654700250000|2022-06-08 14:57:30|12543.5|12528.5|12543.3|12528.3|12543.5|12528.5|12543.2|12528.2|4
1654700260000|2022-06-08 14:57:40|12543.7|12528.7|12545.1|12530.1|12545.1|12530.1|12543.7|12528.7|0
1654700270000|2022-06-08 14:57:50|12544.9|12529.9|12543.6|12528.6|12545.1|12530.1|12543.2|12528.2|1
1654700280000|2022-06-08 14:58:00|12543.7|12528.7|12543.2|12528.2|12544.1|12529.1|12543|12528|1
1654700290000|2022-06-08 14:58:10|12543.4|12528.4|12543.4|12528.4|12543.4|12528.4|12543.4|12528.4|2
1654700300000|2022-06-08 14:58:20|12543.5|12528.5|12543.9|12528.9|12543.9|12528.9|12543.5|12528.5|1
1654700310000|2022-06-08 14:58:30|12543.7|12528.7|12542.8|12527.8|12543.7|12528.7|12542.8|12527.8|3
1654700320000|2022-06-08 14:58:40|||||||||4
1654700330000|2022-06-08 14:58:50|12542.5|12527.5|12541.8|12526.8|12542.5|12527.5|12541.8|12526.8|1
1654700340000|2022-06-08 14:59:00|12541.6|12526.6|12541.6|12526.6|12542.9|12527.9|12541.6|12526.6|5
1654700350000|2022-06-08 14:59:10|12541.8|12526.8|12535.7|12520.7|12541.8|12526.8|12534.9|12519.9|53
1654700360000|2022-06-08 14:59:20|12535.9|12520.9|12533.6|12518.6|12538.6|12523.6|12533.3|12518.3|11
1654700370000|2022-06-08 14:59:30|12533.8|12518.8|12532.8|12517.8|12534.1|12519.1|12532.8|12517.8|11
1654700380000|2022-06-08 14:59:40|12533.2|12518.2|12533.7|12518.7|12533.9|12518.9|12532.3|12517.3|4
1654700390000|2022-06-08 14:59:50|12532.6|12517.6|12532.3|12517.3|12532.6|12517.6|12532.3|12517.3|11
1654700400000|2022-06-08 15:00:00|12532.7|12517.7|12530.6|12515.6|12532.7|12517.7|12530.6|12515.6|0
1654700410000|2022-06-08 15:00:10|12530.5|12515.5|12540.8|12525.8|12541.3|12526.3|12530.5|12515.5|8
1654700420000|2022-06-08 15:00:20|12540.2|12525.2|12538.3|12523.3|12540.2|12525.2|12538.2|12523.2|5
1654700430000|2022-06-08 15:00:30|12538|12523|12537.8|12522.8|12538|12523|12537.8|12522.8|0
1654700450000|2022-06-08 15:00:50|12539.1|12524.1|12541.6|12526.6|12541.6|12526.6|12539.1|12524.1|1
1654700460000|2022-06-08 15:01:00|12541.4|12526.4|12540.3|12525.3|12541.4|12526.4|12540.3|12525.3|0
1654700470000|2022-06-08 15:01:10|12539.8|12524.8|12540.2|12525.2|12541.1|12526.1|12539.8|12524.8|1
1654700500000|2022-06-08 15:01:40|12540.4|12525.4|12541.6|12526.6|12541.6|12526.6|12540.4|12525.4|0
1654700510000|2022-06-08 15:01:50|||||||||3
1654700520000|2022-06-08 15:02:00|12541.8|12526.8|12547.6|12532.6|12548.3|12533.3|12541.8|12526.8|5
1654700530000|2022-06-08 15:02:10|12548.3|12533.3|12548.3|12533.3|12548.3|12533.3|12548.3|12533.3|1
1654700540000|2022-06-08 15:02:20|12548.5|12533.5|12548.8|12533.8|12548.8|12533.8|12548.1|12533.1|1
1654700550000|2022-06-08 15:02:30|12549.2|12534.2|12554.1|12539.1|12554.1|12539.1|12549.2|12534.2|4
1654700560000|2022-06-08 15:02:40|12554|12539|12554.1|12539.1|12554.1|12539.1|12554|12539|1
1654700570000|2022-06-08 15:02:50|12547.6|12532.6|12547.6|12532.6|12549.6|12534.6|12547.6|12532.6|2
1654700580000|2022-06-08 15:03:00|12547.5|12532.5|12546.7|12531.7|12548.5|12533.5|12546.7|12531.7|0
1654700590000|2022-06-08 15:03:10|12546.1|12531.1|12545.4|12530.4|12546.1|12531.1|12545.4|12530.4|3
1654700600000|2022-06-08 15:03:20|12545.6|12530.6|12555.1|12540.1|12556.1|12541.1|12545.6|12530.6|3
1654700610000|2022-06-08 15:03:30|12555.2|12540.2|12550.7|12535.7|12556.8|12541.8|12550.7|12535.7|19
1654700620000|2022-06-08 15:03:40|12550.9|12535.9|12551.7|12536.7|12551.7|12536.7|12550.9|12535.9|0
1654700630000|2022-06-08 15:03:50|12551.5|12536.5|12551.5|12536.5|12551.5|12536.5|12551.5|12536.5|1
1654700640000|2022-06-08 15:04:00|12551.4|12536.4|12551.9|12536.9|12551.9|12536.9|12551.4|12536.4|0
1654700650000|2022-06-08 15:04:10|12552.2|12537.2|12558.4|12543.4|12558.4|12543.4|12552.2|12537.2|1
1654700660000|2022-06-08 15:04:20|12558.9|12543.9|12558.9|12543.9|12558.9|12543.9|12558.9|12543.9|0
1654700670000|2022-06-08 15:04:30|12559.2|12544.2|12559.9|12544.9|12559.9|12544.9|12559.2|12544.2|0
1654700680000|2022-06-08 15:04:40|12560|12545|12560.9|12545.9|12560.9|12545.9|12560|12545|0
1654700690000|2022-06-08 15:04:50|12560.8|12545.8|12559.9|12544.9|12560.8|12545.8|12557.8|12542.8|2
1654700700000|2022-06-08 15:05:00|12560|12545|12560|12545|12560|12545|12560|12545|7
1654700710000|2022-06-08 15:05:10|12560.4|12545.4|12560.4|12545.4|12560.4|12545.4|12560.4|12545.4|1
1654700720000|2022-06-08 15:05:20|12560.3|12545.3|12559.4|12544.4|12560.3|12545.3|12558.4|12543.4|1
1654700730000|2022-06-08 15:05:30|12558.4|12543.4|12559.9|12544.9|12559.9|12544.9|12558.4|12543.4|0
1654700740000|2022-06-08 15:05:40|12559.4|12544.4|12559.4|12544.4|12559.4|12544.4|12558.4|12543.4|3
1654700750000|2022-06-08 15:05:50|12558.9|12543.9|12558.9|12543.9|12558.9|12543.9|12558.9|12543.9|0
1654700760000|2022-06-08 15:06:00|12558.7|12543.7|12556|12541|12558.9|12543.9|12553.7|12538.7|8
1654700770000|2022-06-08 15:06:10|12555.9|12540.9|12553|12538|12555.9|12540.9|12551.1|12536.1|0
1654700780000|2022-06-08 15:06:20|12552.1|12537.1|12553|12538|12553|12538|12551.6|12536.6|3
1654700790000|2022-06-08 15:06:30|12553.7|12538.7|12554.5|12539.5|12554.9|12539.9|12553.7|12538.7|28
1654700800000|2022-06-08 15:06:40|12554.8|12539.8|12554.7|12539.7|12554.8|12539.8|12554.7|12539.7|4
1654700810000|2022-06-08 15:06:50|12554.1|12539.1|12551|12536|12554.1|12539.1|12551|12536|0
1654700830000|2022-06-08 15:07:10|12550.8|12535.8|12548.9|12533.9|12550.8|12535.8|12548.9|12533.9|0
1654700840000|2022-06-08 15:07:20|12547|12532|12547.3|12532.3|12547.3|12532.3|12547|12532|3
1654700850000|2022-06-08 15:07:30|12547.6|12532.6|12547.3|12532.3|12547.6|12532.6|12546.8|12531.8|0
1654700870000|2022-06-08 15:07:50|12550.9|12535.9|12550.9|12535.9|12550.9|12535.9|12550.9|12535.9|3
1654700880000|2022-06-08 15:08:00|12550.6|12535.6|12548.8|12533.8|12550.6|12535.6|12548.8|12533.8|0
1654700890000|2022-06-08 15:08:10|12544.9|12529.9|12546.1|12531.1|12546.1|12531.1|12544.9|12529.9|5
1654700900000|2022-06-08 15:08:20|12546.6|12531.6|12542.6|12527.6|12546.6|12531.6|12537.2|12522.2|2
1654700910000|2022-06-08 15:08:30|12542.4|12527.4|12540.6|12525.6|12542.4|12527.4|12540.6|12525.6|0
1654700920000|2022-06-08 15:08:40|12540.5|12525.5|12540.1|12525.1|12540.5|12525.5|12540.1|12525.1|0
1654700940000|2022-06-08 15:09:00|12540.2|12525.2|12542.2|12527.2|12542.2|12527.2|12540.2|12525.2|0
1654700950000|2022-06-08 15:09:10|12541.7|12526.7|12540|12525|12541.7|12526.7|12539.8|12524.8|5
1654700960000|2022-06-08 15:09:20|12540.4|12525.4|12540.3|12525.3|12540.4|12525.4|12539.9|12524.9|1
1654700970000|2022-06-08 15:09:30|12540.6|12525.6|12543.6|12528.6|12543.6|12528.6|12540.6|12525.6|1
1654700980000|2022-06-08 15:09:40|12543.2|12528.2|12542.3|12527.3|12543.2|12528.2|12542.3|12527.3|1
1654700990000|2022-06-08 15:09:50|12542.7|12527.7|12544.4|12529.4|12544.4|12529.4|12542.7|12527.7|20
1654701000000|2022-06-08 15:10:00|12544.8|12529.8|12554.9|12529.9|12556.2|12532.5|12544.4|12527.5|2
1654701010000|2022-06-08 15:10:10|12554.5|12529.5|12545.5|12530.5|12554.5|12534.1|12543|12527.7|0
1654701030000|2022-06-08 15:10:30|12545.4|12530.4|12540|12525|12545.4|12530.4|12540|12525|2
1654701040000|2022-06-08 15:10:40|12539.8|12524.8|12539.1|12524.1|12539.8|12524.8|12538.5|12523.5|4
1654701050000|2022-06-08 15:10:50|12540.7|12525.7|12544.5|12529.5|12544.5|12529.5|12540.7|12525.7|4
1654701080000|2022-06-08 15:11:20|12544.6|12529.6|12545.1|12530.1|12545.1|12530.1|12544.6|12529.6|0
1654701100000|2022-06-08 15:11:40|12545.3|12530.3|12553.9|12538.9|12562.7|12538.9|12545.3|12525.2|20
1654701110000|2022-06-08 15:11:50|12554.1|12539.1|12555.4|12540.4|12555.4|12540.4|12554.1|12539.1|0
1654701120000|2022-06-08 15:12:00|12555.3|12540.3|12555.3|12540.3|12555.3|12540.3|12555.3|12540.3|0
1654701130000|2022-06-08 15:12:10|12555.4|12540.4|12555.8|12540.8|12555.9|12540.9|12555.4|12540.4|0
1654701140000|2022-06-08 15:12:20|12556.6|12541.6|12563.3|12548.3|12568.2|12548.3|12556.4|12541.4|4
1654701150000|2022-06-08 15:12:30|12563.7|12548.7|12559.2|12544.2|12568.9|12548.9|12557.8|12542.8|2
1654701160000|2022-06-08 15:12:40|12559.5|12544.5|12558.3|12543.3|12560.3|12545.3|12558.3|12543.3|3
1654701170000|2022-06-08 15:12:50|12559.3|12544.3|12561.3|12546.3|12561.3|12546.3|12559.3|12544.3|5
1654701180000|2022-06-08 15:13:00|12572.1|12534.6|12560|12545|12572.7|12548.2|12560|12534.6|4
1654701190000|2022-06-08 15:13:10|12560.8|12545.8|12556.7|12541.7|12560.8|12545.8|12556.7|12541.7|24
1654701200000|2022-06-08 15:13:20|12557.6|12542.6|12564.8|12549.8|12564.8|12549.8|12557.6|12542.6|9
1654701210000|2022-06-08 15:13:30|12565.2|12550.2|12569.3|12554.3|12569.3|12554.3|12565.2|12550.2|7
1654701220000|2022-06-08 15:13:40|12569.8|12554.8|12567.8|12552.8|12569.8|12554.8|12567.6|12552.6|0
1654701230000|2022-06-08 15:13:50|12567.6|12552.6|12580.1|12565.1|12581.5|12565.1|12566.6|12544|57
1654701240000|2022-06-08 15:14:00|12576.2|12561.2|12577.7|12552.7|12588.4|12561.2|12576.2|12550.9|11
1654701250000|2022-06-08 15:14:10|12577.2|12552.2|12574.9|12549.9|12577.2|12553.6|12568.6|12549.6|21
1654701260000|2022-06-08 15:14:20|12578.7|12553.7|12575|12560|12578.7|12560|12573.2|12553.3|7
1654701270000|2022-06-08 15:14:30|12575.3|12560.3|12579.3|12554.3|12579.3|12561.9|12574.6|12553.3|9
1654701280000|2022-06-08 15:14:40|12577.7|12552.7|12563.2|12548.2|12582.3|12555.2|12563.2|12543.7|21
1654701290000|2022-06-08 15:14:50|12562.8|12547.8|12557.4|12542.4|12562.8|12547.8|12557.4|12542.4|1
1654701300000|2022-06-08 15:15:00|12556.6|12541.6|12556.9|12531.9|12557.3|12542.3|12551.9|12530.9|5
1654701310000|2022-06-08 15:15:10|12555.9|12530.9|12548|12533|12556.5|12535.9|12548|12528.4|2
1654701320000|2022-06-08 15:15:20|12546.1|12531.1|12547.2|12532.2|12551|12533|12544.9|12524.5|4
1654701330000|2022-06-08 15:15:30|12546.2|12531.2|12563.7|12538.7|12570.8|12538.7|12546.2|12531.2|11
1654701340000|2022-06-08 15:15:40|12563.3|12538.3|12563.1|12538.1|12563.3|12538.3|12562.9|12537.9|0
1654701350000|2022-06-08 15:15:50|12564.3|12539.3|12564.3|12539.3|12564.3|12539.3|12564.3|12539.3|1
1654701360000|2022-06-08 15:16:00|12557.2|12542.2|12557.2|12542.2|12557.2|12542.2|12557.2|12542.2|0
1654701370000|2022-06-08 15:16:10|12557.6|12542.6|12557.6|12542.6|12557.6|12542.6|12557.6|12542.6|4
1654701380000|2022-06-08 15:16:20|12557.7|12542.7|12560.8|12545.8|12560.8|12545.8|12557.7|12542.7|9
1654701390000|2022-06-08 15:16:30|12561.1|12546.1|12560.4|12545.4|12565.9|12547.1|12560.4|12540.9|12
1654701400000|2022-06-08 15:16:40|12560.1|12545.1|12561.7|12546.7|12562|12547|12560.1|12545.1|0
1654701410000|2022-06-08 15:16:50|12562|12547|12559.7|12544.7|12562|12547|12558.4|12543.4|3
1654701430000|2022-06-08 15:17:10|12560|12545|12560.7|12545.7|12560.7|12545.7|12560|12545|0
1654701460000|2022-06-08 15:17:40|12564.7|12549.7|12559.7|12544.7|12564.7|12549.7|12559.7|12544.7|2
1654701470000|2022-06-08 15:17:50|12560.2|12545.2|12561.7|12546.7|12561.7|12546.7|12559.2|12544.2|5
1654701480000|2022-06-08 15:18:00|12561.5|12546.5|12558.1|12543.1|12561.5|12546.5|12558.1|12543.1|0
1654701490000|2022-06-08 15:18:10|12557|12542|12548.7|12533.7|12557|12542|12546.1|12528.7|4
1654701500000|2022-06-08 15:18:20|12547.3|12532.3|12547.7|12532.7|12548.1|12533.1|12547.3|12532.3|1
1654701510000|2022-06-08 15:18:30|12548|12533|12548.1|12533.1|12548.1|12533.1|12548|12533|0
1654701520000|2022-06-08 15:18:40|12548.2|12533.2|12549.5|12534.5|12549.5|12534.5|12548.2|12533.2|0
1654701530000|2022-06-08 15:18:50|12549.9|12534.9|12564.4|12526.9|12568.6|12534.9|12549.9|12524.9|19
1654701540000|2022-06-08 15:19:00|12564.6|12527.1|12564.6|12527.1|12564.6|12527.1|12564.6|12527.1|0
1654701550000|2022-06-08 15:19:10|12564.5|12527|12563.4|12525.9|12564.7|12527.2|12563.4|12525.9|0
1654701570000|2022-06-08 15:19:30|12557.4|12532.4|12558.6|12533.6|12558.6|12533.6|12557.4|12532.4|1
1654701580000|2022-06-08 15:19:40|12559.4|12534.4|12559.4|12534.4|12559.4|12534.4|12559.4|12534.4|1
1654701590000|2022-06-08 15:19:50|12559.5|12534.5|12556.6|12541.6|12559.6|12542.4|12555|12534.5|16
1654701600000|2022-06-08 15:20:00|12556.8|12541.8|12557.7|12542.7|12557.7|12542.7|12556.8|12541.8|4
1654701620000|2022-06-08 15:20:20|12557.8|12542.8|12557.8|12542.8|12557.8|12542.8|12557.8|12542.8|1
1654701630000|2022-06-08 15:20:30|12558.2|12543.2|12561.8|12546.8|12561.8|12546.8|12558.2|12543.2|5
1654701640000|2022-06-08 15:20:40|12562.2|12547.2|12559.2|12544.2|12562.2|12547.2|12559.2|12544.2|2
1654701650000|2022-06-08 15:20:50|12560.4|12545.4|12561.4|12546.4|12561.4|12546.4|12560.4|12545.4|2
1654701660000|2022-06-08 15:21:00|12561.7|12546.7|12562.4|12547.4|12562.4|12547.4|12561.7|12546.7|5
1654701670000|2022-06-08 15:21:10|12561.7|12546.7|12560.3|12545.3|12561.7|12546.7|12560.3|12545.3|0
1654701690000|2022-06-08 15:21:30|12559.2|12544.2|12557.6|12542.6|12559.2|12544.2|12556.1|12541.1|3
1654701700000|2022-06-08 15:21:40|12558|12543|12556.9|12541.9|12558.1|12543.1|12556.9|12541.9|2
1654701710000|2022-06-08 15:21:50|12557.1|12542.1|12554.9|12539.9|12558.8|12543.8|12554.8|12539.8|1
1654701720000|2022-06-08 15:22:00|12554.7|12539.7|12555.2|12540.2|12555.3|12540.3|12554.2|12539.2|7
1654701730000|2022-06-08 15:22:10|12554.5|12539.5|12558.8|12543.8|12560.3|12545.3|12554.5|12539.5|15
1654701740000|2022-06-08 15:22:20|12558.3|12543.3|12559.9|12544.9|12559.9|12544.9|12556.9|12541.9|3
1654701750000|2022-06-08 15:22:30|12559.7|12544.7|12560.2|12545.2|12560.2|12545.2|12559.7|12544.7|1
1654701760000|2022-06-08 15:22:40|12558.2|12543.2|12558.6|12543.6|12558.6|12543.6|12558.2|12543.2|0
1654701770000|2022-06-08 15:22:50|12560.2|12545.2|12561.2|12546.2|12561.2|12546.2|12560.2|12545.2|4
1654701780000|2022-06-08 15:23:00|12561.4|12546.4|12561.7|12546.7|12561.7|12546.7|12561.4|12546.4|0
1654701790000|2022-06-08 15:23:10|12561.5|12546.5|12562.6|12547.6|12562.6|12547.6|12561.5|12546.5|4
1654701800000|2022-06-08 15:23:20|12562.1|12547.1|12563.6|12548.6|12563.6|12548.6|12562.1|12547.1|0
1654701810000|2022-06-08 15:23:30|12563.8|12548.8|12562.2|12547.2|12564.6|12549.6|12562.2|12547.2|0
1654701820000|2022-06-08 15:23:40|12563.8|12548.8|12564|12549|12564.1|12549.1|12563.8|12548.8|2
1654701830000|2022-06-08 15:23:50|12564.1|12549.1|12562.5|12547.5|12565.5|12550.5|12562.5|12547.5|17
1654701840000|2022-06-08 15:24:00|12562.9|12547.9|12565.2|12550.2|12565.2|12550.2|12562.9|12547.9|9
1654701860000|2022-06-08 15:24:20|12565.1|12550.1|12565.2|12550.2|12565.5|12550.5|12565|12550|1
1654701870000|2022-06-08 15:24:30|12566.7|12551.7|12569.1|12554.1|12569.1|12554.1|12566.7|12551.7|6
1654701880000|2022-06-08 15:24:40|12569.3|12554.3|12569.6|12554.6|12569.6|12554.6|12569.3|12554.3|2
1654701890000|2022-06-08 15:24:50|12569.7|12554.7|12569.7|12554.7|12569.7|12554.7|12569.7|12554.7|1
1654701900000|2022-06-08 15:25:00|12575.4|12550.4|12569.7|12554.7|12575.4|12555|12569.7|12550.2|1
1654701910000|2022-06-08 15:25:10|12569.6|12554.6|12569|12554|12569.6|12554.6|12569|12554|0
1654701920000|2022-06-08 15:25:20|12568.5|12553.5|12569|12554|12569|12554|12568.5|12553.5|1
1654701930000|2022-06-08 15:25:30|12568.9|12553.9|12568.9|12553.9|12568.9|12553.9|12568.9|12553.9|2
1654701940000|2022-06-08 15:25:40|12568.8|12553.8|12570.2|12555.2|12570.2|12555.2|12568.4|12553.4|12
1654701960000|2022-06-08 15:26:00|12570.6|12555.6|12571.4|12556.4|12571.7|12556.7|12570.6|12555.6|0
1654701970000|2022-06-08 15:26:10|12571.5|12556.5|12571.9|12556.9|12571.9|12556.9|12571.5|12556.5|1
1654701980000|2022-06-08 15:26:20|12572.4|12557.4|12572.4|12557.4|12572.4|12557.4|12572.4|12557.4|1
1654701990000|2022-06-08 15:26:30|12571.2|12556.2|12578.1|12563.1|12578.1|12563.1|12571.2|12556.2|20
1654702000000|2022-06-08 15:26:40|12578.4|12563.4|12583.5|12568.5|12583.6|12568.6|12578.4|12563.4|5
1654702010000|2022-06-08 15:26:50|12583|12568|12587.4|12549.9|12587.4|12569|12581.4|12549.9|22
1654702020000|2022-06-08 15:27:00|12590.9|12553.4|12585.3|12570.3|12592.5|12570.3|12585.3|12553.4|0
1654702030000|2022-06-08 15:27:10|12584.7|12569.7|12597.5|12582.5|12597.9|12582.9|12584.7|12569.7|4
1654702040000|2022-06-08 15:27:20|12597.3|12582.3|12597|12582|12597.3|12582.3|12597|12582|0
1654702050000|2022-06-08 15:27:30|12596.7|12581.7|12595.9|12580.9|12597|12582|12595.3|12580.3|1
1654702060000|2022-06-08 15:27:40|12595.8|12580.8|12598|12583|12598|12583|12595.8|12580.8|10
1654702080000|2022-06-08 15:28:00|12597.2|12582.2|12597.2|12582.2|12597.2|12582.2|12597.2|12582.2|1
1654702090000|2022-06-08 15:28:10|12596.8|12581.8|12586.6|12571.6|12596.8|12581.8|12586.6|12571.6|2
1654702100000|2022-06-08 15:28:20|12586.1|12571.1|12585.7|12570.7|12590.7|12575.7|12585.7|12570.7|1
1654702110000|2022-06-08 15:28:30|12585.6|12570.6|12594.1|12579.1|12594.1|12579.1|12582.2|12567.2|5
1654702120000|2022-06-08 15:28:40|12594.4|12579.4|12594|12579|12594.4|12579.4|12594|12579|2
1654702140000|2022-06-08 15:29:00|12593.9|12578.9|12593.8|12578.8|12593.9|12578.9|12593.8|12578.8|1
1654702150000|2022-06-08 15:29:10|12593.7|12578.7|12593.8|12578.8|12593.8|12578.8|12593.7|12578.7|1
1654702160000|2022-06-08 15:29:20|12586.8|12571.8|12586.8|12571.8|12586.8|12571.8|12586.8|12571.8|1
1654702170000|2022-06-08 15:29:30|12586.6|12571.6|12587|12572|12587.1|12572.1|12584.3|12569.3|2
1654702180000|2022-06-08 15:29:40|12587.5|12572.5|12591.2|12576.2|12591.2|12576.2|12587.5|12572.5|1
1654702190000|2022-06-08 15:29:50|12591.7|12576.7|12591.9|12576.9|12593|12578|12591.7|12576.7|0
1654702200000|2022-06-08 15:30:00|12591.6|12576.6|12594.6|12579.6|12595.8|12580.8|12591.6|12576.6|7
1654702210000|2022-06-08 15:30:10|12595.1|12580.1|12595.1|12580.1|12595.1|12580.1|12595.1|12580.1|0
1654702230000|2022-06-08 15:30:30|12595.6|12580.6|12605.4|12590.4|12605.4|12590.4|12595.6|12580.6|9
1654702240000|2022-06-08 15:30:40|12607.6|12592.6|12608.4|12593.4|12609|12594|12607|12592|21
1654702250000|2022-06-08 15:30:50|12608.8|12593.8|12608.9|12593.9|12609.9|12594.9|12607.6|12592.6|19
1654702260000|2022-06-08 15:31:00|12609.2|12594.2|12612.5|12597.5|12612.5|12597.5|12609.2|12594.2|18
1654702270000|2022-06-08 15:31:10|12612.8|12597.8|12612.8|12597.8|12612.8|12597.8|12612.8|12597.8|0
1654702280000|2022-06-08 15:31:20|12613|12598|12613.3|12598.3|12613.3|12598.3|12611.9|12596.9|5
1654702290000|2022-06-08 15:31:30|12612.2|12597.2|12613.6|12598.6|12613.8|12598.8|12610.9|12595.9|26
1654702300000|2022-06-08 15:31:40|12612.7|12597.7|12614.8|12599.8|12614.8|12599.8|12612.7|12597.7|3
1654702310000|2022-06-08 15:31:50|12614.6|12599.6|12616|12601|12617.1|12602.1|12614.6|12599.6|1
1654702320000|2022-06-08 15:32:00|12617.2|12602.2|12619.6|12604.6|12622.2|12607.2|12617.2|12602.2|1
1654702330000|2022-06-08 15:32:10|12619.8|12604.8|12622|12607|12622|12607|12619.8|12604.8|2
1654702340000|2022-06-08 15:32:20|||||||||1
1654702350000|2022-06-08 15:32:30|12621.6|12606.6|12619.7|12604.7|12621.6|12606.6|12619.3|12604.3|3
1654702360000|2022-06-08 15:32:40|12621.2|12606.2|12621.2|12606.2|12621.2|12606.2|12621.2|12606.2|1
1654702370000|2022-06-08 15:32:50|12621.3|12606.3|12627.4|12612.4|12627.4|12612.4|12621.3|12606.3|1
1654702380000|2022-06-08 15:33:00|12630|12615|12630|12615|12630|12615|12630|12615|2
1654702390000|2022-06-08 15:33:10|12630.3|12615.3|12630.3|12615.3|12630.3|12615.3|12630.3|12615.3|0
1654702400000|2022-06-08 15:33:20|12630.7|12615.7|12630|12615|12634.1|12619.1|12630|12615|5
1654702410000|2022-06-08 15:33:30|12629.8|12614.8|12630.8|12615.8|12631.6|12616.6|12629.8|12614.8|5
1654702430000|2022-06-08 15:33:50|12629.7|12614.7|12630.1|12615.1|12630.1|12615.1|12629.7|12614.7|1
1654702440000|2022-06-08 15:34:00|12629.9|12614.9|12629.4|12614.4|12629.9|12614.9|12629.4|12614.4|0
1654702450000|2022-06-08 15:34:10|12629.9|12614.9|12630.1|12615.1|12630.3|12615.3|12628.8|12613.8|3
1654702460000|2022-06-08 15:34:20|12630.9|12615.9|12629.6|12614.6|12630.9|12615.9|12628.3|12613.3|2
1654702470000|2022-06-08 15:34:30|12630.1|12615.1|12630.1|12615.1|12630.1|12615.1|12630.1|12615.1|0
1654702490000|2022-06-08 15:34:50|12630.4|12615.4|12631.2|12616.2|12631.2|12616.2|12630.4|12615.4|3
1654702500000|2022-06-08 15:35:00|12632.4|12617.4|12633.2|12618.2|12633.2|12618.2|12632.2|12617.2|3
1654702510000|2022-06-08 15:35:10|12626|12611|12627.3|12612.3|12627.3|12612.3|12626|12611|12
1654702530000|2022-06-08 15:35:30|12627.7|12612.7|12629.4|12614.4|12629.4|12614.4|12627.7|12612.7|1
1654702550000|2022-06-08 15:35:50|12631.2|12616.2|12630.9|12615.9|12631.2|12616.2|12630.9|12615.9|1
1654702560000|2022-06-08 15:36:00|12631.8|12616.8|12631.8|12616.8|12631.8|12616.8|12631.8|12616.8|0
1654702570000|2022-06-08 15:36:10|12634|12619|12632.2|12617.2|12634|12619|12632.1|12617.1|13
1654702580000|2022-06-08 15:36:20|12632.1|12617.1|12632.9|12617.9|12632.9|12617.9|12632.1|12617.1|2
1654702590000|2022-06-08 15:36:30|12633.3|12618.3|12633.3|12618.3|12633.3|12618.3|12633.3|12618.3|0
1654702600000|2022-06-08 15:36:40|||||||||2
1654702610000|2022-06-08 15:36:50|12632.4|12617.4|12633.3|12618.3|12633.3|12618.3|12631.9|12616.9|4
1654702620000|2022-06-08 15:37:00|12634.1|12619.1|12644.1|12629.1|12644.1|12629.1|12634.1|12619.1|20
1654702630000|2022-06-08 15:37:10|12642|12627|12642|12627|12645.7|12630.7|12641|12626|4
1654702640000|2022-06-08 15:37:20|12651.3|12636.3|12662.3|12647.3|12662.3|12647.3|12650.3|12635.3|60
1654702650000|2022-06-08 15:37:30|12662.6|12647.6|12667.9|12652.9|12671.3|12656.3|12662.6|12647.6|16
1654702660000|2022-06-08 15:37:40|12667.6|12652.6|12669.1|12654.1|12671.8|12656.8|12667.4|12652.4|5
1654702670000|2022-06-08 15:37:50|12670.2|12655.2|12666.9|12651.9|12670.2|12655.2|12666.9|12651.9|1
1654702680000|2022-06-08 15:38:00|12665.3|12650.3|12666.8|12651.8|12668.7|12653.7|12663.1|12648.1|16
1654702690000|2022-06-08 15:38:10|12667.2|12652.2|12667.1|12652.1|12667.2|12652.2|12667.1|12652.1|2
1654702700000|2022-06-08 15:38:20|12666.7|12651.7|12666.8|12651.8|12667.3|12652.3|12666.1|12651.1|5
1654702710000|2022-06-08 15:38:30|12665.3|12650.3|12665.9|12650.9|12665.9|12650.9|12664.9|12649.9|0
1654702720000|2022-06-08 15:38:40|12658.7|12643.7|12659.9|12644.9|12659.9|12644.9|12658.7|12643.7|11
1654702730000|2022-06-08 15:38:50|12660.9|12645.9|12661.5|12646.5|12661.5|12646.5|12658.9|12643.9|4
1654702740000|2022-06-08 15:39:00|12661.3|12646.3|12659.2|12644.2|12661.3|12646.3|12658.2|12643.2|1
1654702750000|2022-06-08 15:39:10|12659|12644|12658.5|12643.5|12659|12644|12658.5|12643.5|0
1654702760000|2022-06-08 15:39:20|12653.1|12638.1|12650.8|12635.8|12655.9|12640.9|12647.4|12632.4|7
1654702770000|2022-06-08 15:39:30|12651|12636|12650|12635|12651.1|12636.1|12644.8|12629.8|6
1654702780000|2022-06-08 15:39:40|12650.4|12635.4|12652.6|12637.6|12652.6|12637.6|12650.4|12635.4|14
1654702790000|2022-06-08 15:39:50|12653.1|12638.1|12653|12638|12653.1|12638.1|12653|12638|0
1654702800000|2022-06-08 15:40:00|12653.4|12638.4|12655.5|12640.5|12656.8|12641.8|12653.4|12638.4|0
1654702810000|2022-06-08 15:40:10|12655.6|12640.6|12660.4|12645.4|12660.4|12645.4|12655.6|12640.6|1
1654702830000|2022-06-08 15:40:30|12666.1|12651.1|12666.2|12651.2|12666.2|12651.2|12666.1|12651.1|2
1654702840000|2022-06-08 15:40:40|12660.4|12645.4|12661.2|12646.2|12661.5|12646.5|12651.4|12636.4|3
1654702850000|2022-06-08 15:40:50|12660.2|12645.2|12664.7|12649.7|12664.7|12649.7|12659.8|12644.8|2
1654702860000|2022-06-08 15:41:00|12664.6|12649.6|12650.2|12635.2|12664.6|12649.6|12649.8|12634.8|1
1654702870000|2022-06-08 15:41:10|12649.5|12634.5|12650.5|12635.5|12650.5|12635.5|12649.5|12634.5|2
1654702880000|2022-06-08 15:41:20|12648.3|12633.3|12643.5|12628.5|12648.3|12633.3|12640.4|12625.4|5
1654702890000|2022-06-08 15:41:30|12644.6|12629.6|12644|12629|12644.6|12629.6|12644|12629|3
1654702900000|2022-06-08 15:41:40|12642.2|12627.2|12643.4|12628.4|12643.4|12628.4|12642.2|12627.2|2
1654702910000|2022-06-08 15:41:50|12644.3|12629.3|12645|12630|12645|12630|12644.3|12629.3|1
1654702920000|2022-06-08 15:42:00|12645.5|12630.5|12643|12628|12645.8|12630.8|12643|12628|1
1654702930000|2022-06-08 15:42:10|12643.4|12628.4|12642.2|12627.2|12643.4|12628.4|12642.2|12627.2|2
1654702940000|2022-06-08 15:42:20|12642.4|12627.4|12641.9|12626.9|12643.6|12628.6|12641.9|12626.9|0
1654702950000|2022-06-08 15:42:30|12642.1|12627.1|12644|12629|12644|12629|12642.1|12627.1|4
1654702960000|2022-06-08 15:42:40|12644.4|12629.4|12650.4|12635.4|12653.5|12638.5|12644.4|12629.4|2
1654702970000|2022-06-08 15:42:50|12650.7|12635.7|12654.3|12639.3|12655|12640|12650.7|12635.7|4
1654702980000|2022-06-08 15:43:00|12649.3|12634.3|12649.4|12634.4|12649.4|12634.4|12649.3|12634.3|1
1654702990000|2022-06-08 15:43:10|12649.5|12634.5|12651.3|12636.3|12651.3|12636.3|12649.5|12634.5|1
1654703000000|2022-06-08 15:43:20|12655.9|12640.9|12654.8|12639.8|12655.9|12640.9|12654.8|12639.8|1
1654703010000|2022-06-08 15:43:30|12654.4|12639.4|12653.6|12638.6|12654.4|12639.4|12653.6|12638.6|2
1654703020000|2022-06-08 15:43:40|12653.3|12638.3|12652.1|12637.1|12653.3|12638.3|12652.1|12637.1|1
1654703030000|2022-06-08 15:43:50|12647.3|12632.3|12646.8|12631.8|12647.3|12632.3|12646.7|12631.7|3
1654703040000|2022-06-08 15:44:00|12647.2|12632.2|12653.2|12638.2|12653.2|12638.2|12647.1|12632.1|0
1654703050000|2022-06-08 15:44:10|12652.7|12637.7|12649.6|12634.6|12652.7|12637.7|12649.4|12634.4|3
1654703060000|2022-06-08 15:44:20|12649.7|12634.7|12650.1|12635.1|12650.1|12635.1|12649.7|12634.7|1
1654703070000|2022-06-08 15:44:30|12650|12635|12654.4|12639.4|12654.4|12639.4|12650|12635|0
1654703080000|2022-06-08 15:44:40|12653.6|12638.6|12643.7|12628.7|12653.6|12638.6|12643.2|12628.2|3
1654703090000|2022-06-08 15:44:50|12643.8|12628.8|12643.8|12628.8|12643.8|12628.8|12643.8|12628.8|1
1654703100000|2022-06-08 15:45:00|12641.8|12626.8|12643.7|12628.7|12643.7|12628.7|12641.8|12626.8|4
1654703110000|2022-06-08 15:45:10|12643.6|12628.6|12641.8|12626.8|12643.6|12628.6|12641.8|12626.8|1
1654703120000|2022-06-08 15:45:20|12643.4|12628.4|12647.7|12632.7|12647.7|12632.7|12643.4|12628.4|0
1654703130000|2022-06-08 15:45:30|12647.6|12632.6|12648.4|12633.4|12648.4|12633.4|12647.5|12632.5|5
1654703140000|2022-06-08 15:45:40|12648.1|12633.1|12643.1|12628.1|12648.1|12633.1|12642.1|12627.1|3
1654703150000|2022-06-08 15:45:50|12642.3|12627.3|12643|12628|12643|12628|12640.4|12625.4|1
1654703160000|2022-06-08 15:46:00|||||||||1
1654703170000|2022-06-08 15:46:10|12642.8|12627.8|12644.5|12629.5|12644.5|12629.5|12642.8|12627.8|3
1654703180000|2022-06-08 15:46:20|12642.2|12627.2|12642.2|12627.2|12642.2|12627.2|12642.2|12627.2|0
1654703190000|2022-06-08 15:46:30|12643.6|12628.6|12643.6|12628.6|12643.6|12628.6|12643.6|12628.6|1
1654703200000|2022-06-08 15:46:40|12643.2|12628.2|12643.2|12628.2|12643.2|12628.2|12643.2|12628.2|1
1654703210000|2022-06-08 15:46:50|12647.1|12632.1|12647.1|12632.1|12647.2|12632.2|12647.1|12632.1|2
1654703220000|2022-06-08 15:47:00|12647.5|12632.5|12647.4|12632.4|12647.9|12632.9|12647.4|12632.4|2
1654703230000|2022-06-08 15:47:10|12647.5|12632.5|12647.9|12632.9|12647.9|12632.9|12647.5|12632.5|2
1654703240000|2022-06-08 15:47:20|12647.8|12632.8|12648.7|12633.7|12648.7|12633.7|12647.4|12632.4|3
1654703250000|2022-06-08 15:47:30|12649.2|12634.2|12649.2|12634.2|12649.2|12634.2|12649.2|12634.2|0
1654703260000|2022-06-08 15:47:40|12650.8|12635.8|12659.7|12644.7|12660.1|12645.1|12650.8|12635.8|2
1654703270000|2022-06-08 15:47:50|12658.4|12643.4|12668.6|12653.6|12669.8|12654.8|12658.4|12643.4|4
1654703280000|2022-06-08 15:48:00|12669.1|12654.1|12671.7|12656.7|12673.1|12658.1|12669.1|12654.1|4
1654703290000|2022-06-08 15:48:10|12671|12656|12671|12656|12671|12656|12671|12656|2
1654703300000|2022-06-08 15:48:20|12671.9|12656.9|12671.9|12656.9|12671.9|12656.9|12671.7|12656.7|2
1654703310000|2022-06-08 15:48:30|12671.1|12656.1|12675.1|12660.1|12675.1|12660.1|12671.1|12656.1|4
1654703320000|2022-06-08 15:48:40|12675.4|12660.4|12675.8|12660.8|12675.8|12660.8|12674.1|12659.1|1
1654703330000|2022-06-08 15:48:50|12675.2|12660.2|12673.5|12658.5|12681.8|12666.8|12672.6|12657.6|16
1654703340000|2022-06-08 15:49:00|12674.3|12659.3|12673.5|12658.5|12677.9|12662.9|12673.5|12658.5|1
1654703350000|2022-06-08 15:49:10|12674.3|12659.3|12672.2|12657.2|12674.3|12659.3|12670.8|12655.8|3
1654703360000|2022-06-08 15:49:20|12671.6|12656.6|12672.8|12657.8|12672.8|12657.8|12671.2|12656.2|5
1654703370000|2022-06-08 15:49:30|12672|12657|12671|12656|12672|12657|12669.5|12654.5|13
1654703380000|2022-06-08 15:49:40|12670.6|12655.6|12671.5|12656.5|12671.5|12656.5|12670.6|12655.6|1
1654703390000|2022-06-08 15:49:50|12672.3|12657.3|12672.4|12657.4|12672.4|12657.4|12672.3|12657.3|2
1654703400000|2022-06-08 15:50:00|12672.3|12657.3|12676.1|12661.1|12679|12664|12672.3|12657.3|2
1654703410000|2022-06-08 15:50:10|12676.4|12661.4|12676.9|12661.9|12678.2|12663.2|12676.4|12661.4|2
1654703420000|2022-06-08 15:50:20|12676.4|12661.4|12678|12663|12678|12663|12676.4|12661.4|1
1654703430000|2022-06-08 15:50:30|12677.6|12662.6|12678.4|12663.4|12678.4|12663.4|12677.6|12662.6|2
1654703440000|2022-06-08 15:50:40|12677.9|12662.9|12683.2|12668.2|12683.3|12668.3|12673.5|12658.5|2
1654703450000|2022-06-08 15:50:50|12680.1|12665.1|12684.8|12669.8|12684.8|12669.8|12680.1|12665.1|7
1654703460000|2022-06-08 15:51:00|12685.3|12670.3|12674.7|12659.7|12686|12671|12674.7|12641.1|2
1654703470000|2022-06-08 15:51:10|12677|12662|12674.2|12659.2|12677|12662|12674.2|12659.2|1
1654703480000|2022-06-08 15:51:20|12674.1|12659.1|12674.2|12659.2|12674.2|12659.2|12672.7|12657.7|1
1654703490000|2022-06-08 15:51:30|12674.8|12659.8|12676|12661|12676|12661|12674.8|12659.8|5
1654703500000|2022-06-08 15:51:40|12677.2|12662.2|12677.2|12662.2|12677.2|12662.2|12677.2|12662.2|1
1654703510000|2022-06-08 15:51:50|12676.4|12661.4|12671.6|12656.6|12676.4|12661.4|12671.5|12656.5|3
1654703520000|2022-06-08 15:52:00|12672.4|12657.4|12670.4|12655.4|12673.3|12658.3|12666.4|12646.9|3
1654703530000|2022-06-08 15:52:10|12669.2|12654.2|12669.2|12654.2|12669.2|12654.2|12669.2|12654.2|1
1654703540000|2022-06-08 15:52:20|12666.9|12651.9|12670.8|12655.8|12670.8|12655.8|12666|12651|2
1654703550000|2022-06-08 15:52:30|12670.7|12655.7|12664.5|12649.5|12670.7|12655.7|12664.5|12649.5|1
1654703570000|2022-06-08 15:52:50|12664.6|12649.6|12664.5|12649.5|12664.6|12649.6|12664.2|12649.2|7
1654703580000|2022-06-08 15:53:00|12665.3|12650.3|12675.3|12660.3|12675.3|12660.3|12664.5|12649.5|20
1654703590000|2022-06-08 15:53:10|12676|12661|12676.3|12661.3|12676.3|12661.3|12676|12661|1
1654703600000|2022-06-08 15:53:20|12677.1|12662.1|12676.7|12661.7|12677.1|12662.1|12676.7|12661.7|2
1654703610000|2022-06-08 15:53:30|12676.8|12661.8|12676.8|12661.8|12676.8|12661.8|12676.8|12661.8|1
1654703620000|2022-06-08 15:53:40|12676.9|12661.9|12685.3|12670.3|12685.3|12670.3|12676.9|12661.9|1
1654703630000|2022-06-08 15:53:50|12682.7|12667.7|12685.7|12670.7|12685.7|12670.7|12682.7|12667.7|5
1654703640000|2022-06-08 15:54:00|12685.8|12670.8|12685.9|12670.9|12685.9|12670.9|12685.8|12670.8|5
1654703650000|2022-06-08 15:54:10|12686|12671|12687.4|12672.4|12687.4|12672.4|12686|12671|4
1654703660000|2022-06-08 15:54:20|12688.6|12673.6|12692.1|12677.1|12694|12679|12688.6|12673.6|12
1654703670000|2022-06-08 15:54:30|12695.6|12680.6|12693.6|12678.6|12695.6|12680.6|12693.6|12678.6|1
1654703680000|2022-06-08 15:54:40|12693.9|12678.9|12697|12682|12697|12682|12693.9|12678.9|7
1654703690000|2022-06-08 15:54:50|12697.5|12682.5|12700.1|12685.1|12702|12687|12697.5|12682.5|9
1654703700000|2022-06-08 15:55:00|12699.8|12684.8|12702|12687|12702.2|12687.2|12699.8|12684.8|4
1654703710000|2022-06-08 15:55:10|12702.2|12687.2|12701.7|12686.7|12702.3|12687.3|12700.5|12685.5|3
1654703720000|2022-06-08 15:55:20|12704.6|12689.6|12706.6|12691.6|12706.6|12691.6|12702.7|12687.7|17
1654703730000|2022-06-08 15:55:30|12706.8|12691.8|12705|12690|12706.8|12691.8|12703.6|12688.6|6
1654703740000|2022-06-08 15:55:40|12705.4|12690.4|12707.6|12692.6|12707.6|12692.6|12705.4|12690.4|5
1654703750000|2022-06-08 15:55:50|12709.9|12694.9|12705.9|12690.9|12709.9|12694.9|12705.9|12690.9|16
1654703760000|2022-06-08 15:56:00|12705.5|12690.5|12705.5|12690.5|12705.5|12690.5|12705.5|12690.5|0
1654703770000|2022-06-08 15:56:10|12704.9|12689.9|12705|12690|12705|12690|12701.7|12686.7|3
1654703780000|2022-06-08 15:56:20|12705.5|12690.5|12705.7|12690.7|12705.7|12690.7|12705.5|12690.5|0
1654703790000|2022-06-08 15:56:30|12705.9|12690.9|12705.9|12690.9|12705.9|12690.9|12705.9|12690.9|1
1654703800000|2022-06-08 15:56:40|12708.1|12693.1|12708.1|12693.1|12708.1|12693.1|12708.1|12693.1|2
1654703810000|2022-06-08 15:56:50|12707.3|12692.3|12707.2|12692.2|12707.3|12692.3|12707.2|12692.2|2
1654703820000|2022-06-08 15:57:00|12706.8|12691.8|12708.3|12693.3|12708.3|12693.3|12706.8|12691.8|11
1654703830000|2022-06-08 15:57:10|12702.4|12687.4|12703.3|12688.3|12703.3|12688.3|12702.4|12687.4|1
1654703840000|2022-06-08 15:57:20|12703.6|12688.6|12707.3|12692.3|12707.3|12692.3|12703.6|12688.6|3
1654703850000|2022-06-08 15:57:30|12707.8|12692.8|12708.4|12693.4|12708.4|12693.4|12707.8|12692.8|2
1654703860000|2022-06-08 15:57:40|12708.8|12693.8|12704.4|12689.4|12708.8|12693.8|12704.4|12689.4|3
1654703870000|2022-06-08 15:57:50|12704.2|12689.2|12702.4|12687.4|12705|12690|12702.4|12687.4|3
1654703880000|2022-06-08 15:58:00|12705.3|12690.3|12706.8|12691.8|12709.9|12694.9|12705.3|12690.3|14
1654703890000|2022-06-08 15:58:10|12706.5|12691.5|12704.3|12689.3|12706.5|12691.5|12703.4|12688.4|0
1654703900000|2022-06-08 15:58:20|12705.5|12690.5|12707.1|12692.1|12707.2|12692.2|12705.5|12690.5|1
1654703910000|2022-06-08 15:58:30|||||||||1
1654703920000|2022-06-08 15:58:40|12707|12692|12704.5|12689.5|12707|12692|12701.2|12686.2|7
1654703930000|2022-06-08 15:58:50|12689.8|12674.8|12688.2|12673.2|12693.2|12678.2|12688.2|12673.2|23
1654703940000|2022-06-08 15:59:00|12694.7|12679.7|12698.2|12683.2|12698.2|12683.2|12694.7|12679.7|3
1654703950000|2022-06-08 15:59:10|12698.1|12683.1|12690.3|12675.3|12698.1|12683.1|12688.8|12673.8|20
1654703960000|2022-06-08 15:59:20|12690.1|12675.1|12688.6|12673.6|12690.1|12675.1|12687.8|12672.8|4
1654703970000|2022-06-08 15:59:30|12687.1|12672.1|12689.4|12674.4|12690.9|12675.9|12683.9|12668.9|2
1654703980000|2022-06-08 15:59:40|12690.1|12675.1|12691.5|12676.5|12693.8|12678.8|12690.1|12675.1|1
1654703990000|2022-06-08 15:59:50|12691.6|12676.6|12692|12677|12692|12677|12691.5|12676.5|4
1654704000000|2022-06-08 16:00:00|12693.2|12678.2|12698.4|12683.4|12698.4|12683.4|12693.2|12678.2|5
1654704010000|2022-06-08 16:00:10|12699.5|12684.5|12699.5|12684.5|12699.5|12684.5|12699.5|12684.5|1
1654704020000|2022-06-08 16:00:20|12699.9|12684.9|12700.7|12685.7|12700.7|12685.7|12699.9|12684.9|2
1654704030000|2022-06-08 16:00:30|12700.3|12685.3|12701.3|12686.3|12701.3|12686.3|12700.3|12685.3|5
1654704040000|2022-06-08 16:00:40|12701.7|12686.7|12694.6|12679.6|12701.7|12686.7|12694.3|12679.3|8
1654704050000|2022-06-08 16:00:50|12694.5|12679.5|12694.5|12679.5|12694.5|12679.5|12694.5|12679.5|2
1654704060000|2022-06-08 16:01:00|12694.4|12679.4|12694.4|12679.4|12694.4|12679.4|12694.4|12679.4|0
1654704070000|2022-06-08 16:01:10|12693.5|12678.5|12695.4|12680.4|12695.4|12680.4|12692.5|12677.5|2
1654704080000|2022-06-08 16:01:20|12695.3|12680.3|12695.3|12680.3|12695.3|12680.3|12695.3|12680.3|0
1654704090000|2022-06-08 16:01:30|12695.2|12680.2|12693.1|12678.1|12695.2|12680.2|12689.6|12674.6|5
1654704100000|2022-06-08 16:01:40|12693|12678|12691.2|12676.2|12693|12678|12691.2|12676.2|18
1654704110000|2022-06-08 16:01:50|12691.3|12676.3|12692.1|12677.1|12692.1|12677.1|12691.3|12676.3|1
1654704120000|2022-06-08 16:02:00|12689.8|12674.8|12691.8|12676.8|12692.8|12677.8|12689|12674|7
1654704130000|2022-06-08 16:02:10|12692.2|12677.2|12693.4|12678.4|12693.4|12678.4|12692.2|12677.2|0
1654704140000|2022-06-08 16:02:20|12693.3|12678.3|12694.7|12679.7|12695.4|12680.4|12693.3|12678.3|5
1654704150000|2022-06-08 16:02:30|12695.5|12680.5|12700.1|12685.1|12700.1|12685.1|12695.5|12680.5|10
1654704160000|2022-06-08 16:02:40|12699.8|12684.8|12702.3|12687.3|12702.5|12687.5|12698.9|12683.9|4
1654704170000|2022-06-08 16:02:50|12702.5|12687.5|12702.6|12687.6|12702.6|12687.6|12702.4|12687.4|3
1654704180000|2022-06-08 16:03:00|12702.3|12687.3|12698.7|12683.7|12702.9|12687.9|12696.7|12681.7|4
1654704190000|2022-06-08 16:03:10|12698.8|12683.8|12697.2|12682.2|12698.8|12683.8|12697.2|12682.2|0
1654704200000|2022-06-08 16:03:20|12699.8|12684.8|12706.9|12691.9|12706.9|12691.9|12698.7|12683.7|9
1654704210000|2022-06-08 16:03:30|12705.4|12690.4|12706.7|12691.7|12706.8|12691.8|12705.4|12690.4|6
1654704220000|2022-06-08 16:03:40|12710|12695|12708.6|12693.6|12713|12698|12707|12692|24
1654704230000|2022-06-08 16:03:50|12709.3|12694.3|12710.5|12695.5|12710.5|12695.5|12709.3|12694.3|6
1654704240000|2022-06-08 16:04:00|12710.9|12695.9|12711.6|12696.6|12711.6|12696.6|12705.6|12690.6|2
1654704250000|2022-06-08 16:04:10|12711.8|12696.8|12711.9|12696.9|12711.9|12696.9|12711.8|12696.8|0
1654704260000|2022-06-08 16:04:20|12709|12694|12709.4|12694.4|12711|12696|12709|12694|1
1654704270000|2022-06-08 16:04:30|12726.7|12711.7|12720|12705|12726.7|12711.7|12718.7|12697.6|47
1654704280000|2022-06-08 16:04:40|12719.4|12704.4|12720.7|12705.7|12730.8|12708.5|12715.3|12692.4|3
1654704290000|2022-06-08 16:04:50|12720.6|12705.6|12715.7|12700.7|12727.3|12705.6|12715.7|12688.2|6
1654704300000|2022-06-08 16:05:00|12713.4|12698.4|12700.2|12685.2|12715.2|12700.2|12699.5|12681.9|12
1654704310000|2022-06-08 16:05:10|12701.2|12686.2|12703|12688|12703|12688|12698.9|12683.9|1
1654704320000|2022-06-08 16:05:20|12702.4|12687.4|12703.7|12688.7|12704.9|12689.9|12701.6|12686.6|2
1654704330000|2022-06-08 16:05:30|12703.8|12688.8|12711|12696|12711|12696|12703.8|12685.2|4
1654704340000|2022-06-08 16:05:40|12716|12691|12708.7|12693.7|12716|12693.7|12708.7|12689.8|9
1654704350000|2022-06-08 16:05:50|12708.3|12693.3|12722.6|12707.6|12729.4|12708.4|12708.3|12686.8|46
1654704360000|2022-06-08 16:06:00|12723|12708|12721.6|12706.6|12723.7|12708.7|12721.6|12706.6|2
1654704370000|2022-06-08 16:06:10|12720.8|12705.8|12722.7|12707.7|12728.9|12713.9|12717.8|12697.9|12
1654704380000|2022-06-08 16:06:20|12721.2|12706.2|12716.3|12701.3|12722.9|12707.9|12716.3|12701.3|6
1654704390000|2022-06-08 16:06:30|12720.5|12705.5|12723.3|12708.3|12723.4|12708.4|12720|12705|4
1654704400000|2022-06-08 16:06:40|12720.9|12705.9|12725.2|12710.2|12730|12710.2|12720.9|12704.6|54
1654704410000|2022-06-08 16:06:50|12725.4|12710.4|12725.1|12710.1|12728.1|12713.1|12723.5|12708.5|15
1654704420000|2022-06-08 16:07:00|12725.9|12710.9|12722.9|12707.9|12725.9|12710.9|12722|12707|3
1654704430000|2022-06-08 16:07:10|12719.8|12704.8|12721.7|12706.7|12722.3|12707.3|12718.8|12703.8|6
1654704440000|2022-06-08 16:07:20|12718.2|12703.2|12718.6|12703.6|12718.6|12703.6|12718.1|12703.1|3
1654704450000|2022-06-08 16:07:30|12719.9|12704.9|12712.7|12697.7|12719.9|12704.9|12712.7|12697.7|3
1654704460000|2022-06-08 16:07:40|12714.7|12699.7|12713.8|12698.8|12714.7|12699.7|12713.8|12698.8|5
1654704470000|2022-06-08 16:07:50|12712.2|12697.2|12711|12696|12712.2|12697.2|12711|12696|4
1654704480000|2022-06-08 16:08:00|12705.5|12680.5|12711.6|12674.1|12715|12689.5|12702.3|12674.1|13
1654704490000|2022-06-08 16:08:10|12711.7|12674.2|12718.5|12681|12718.5|12685.7|12710.6|12674.2|0
1654704500000|2022-06-08 16:08:20|12718.9|12681.4|12714.3|12689.3|12719|12689.3|12712.8|12681.2|1
1654704510000|2022-06-08 16:08:30|12715.1|12690.1|12718.3|12703.3|12719.3|12703.3|12712.9|12689.3|28
1654704520000|2022-06-08 16:08:40|12721.6|12706.6|12718.4|12703.4|12724.6|12706.6|12718.4|12699.6|8
1654704530000|2022-06-08 16:08:50|12718.5|12703.5|12718.3|12703.3|12718.5|12703.5|12718.3|12703.3|2
1654704540000|2022-06-08 16:09:00|12718.8|12703.8|12718.3|12703.3|12723.3|12708.3|12717.7|12702.7|8
1654704550000|2022-06-08 16:09:10|12718.5|12703.5|12718.7|12703.7|12718.7|12703.7|12718.5|12703.5|1
1654704560000|2022-06-08 16:09:20|12720.8|12705.8|12729.5|12704.5|12729.5|12705.8|12720.8|12702.3|6
1654704570000|2022-06-08 16:09:30|12724.3|12709.3|12721.7|12706.7|12724.5|12709.5|12721.7|12706.7|1
1654704580000|2022-06-08 16:09:40|12721.6|12706.6|12718.9|12703.9|12721.6|12706.6|12718|12703|9
1654704600000|2022-06-08 16:10:00|12723|12708|12720.6|12705.6|12729.7|12709.5|12720.6|12704.6|18
1654704610000|2022-06-08 16:10:10|12719.6|12704.6|12721.2|12696.2|12727.6|12704.6|12719.6|12690.1|5
1654704640000|2022-06-08 16:10:40|12722.4|12697.4|12722.3|12707.3|12736.3|12707.3|12720.4|12697.4|2
1654704650000|2022-06-08 16:10:50|12722|12707|12720.6|12705.6|12722|12707|12720.6|12705.6|3
1654704660000|2022-06-08 16:11:00|12721|12706|12720.8|12705.8|12722.7|12707.7|12720.2|12705.2|26
1654704670000|2022-06-08 16:11:10|12719.7|12704.7|12722.8|12697.8|12722.8|12704.7|12719.7|12697.8|3
1654704680000|2022-06-08 16:11:20|12717.5|12692.5|12722.5|12685|12722.7|12692.5|12717.5|12685|2
1654704690000|2022-06-08 16:11:30|12715.6|12690.6|12711.1|12696.1|12716.3|12696.1|12711.1|12690.6|0
1654704700000|2022-06-08 16:11:40|12710.5|12695.5|12713.5|12698.5|12713.5|12698.5|12710.5|12695.5|2
1654704710000|2022-06-08 16:11:50|12713.1|12698.1|12717.4|12702.4|12717.8|12702.8|12710.8|12695.8|9
1654704720000|2022-06-08 16:12:00|12717.5|12702.5|12720|12705|12720|12705|12717.5|12702.5|0
1654704730000|2022-06-08 16:12:10|12721.1|12706.1|12722.2|12707.2|12726.5|12707.2|12720.6|12701.5|18
1654704740000|2022-06-08 16:12:20|12722.3|12707.3|12723.8|12708.8|12730.9|12709.1|12722.3|12705.9|5
1654704750000|2022-06-08 16:12:30|12739.4|12724.4|12735.2|12720.2|12749.2|12725.1|12734.9|12709.7|37
1654704760000|2022-06-08 16:12:40|12735.8|12720.8|12741.6|12726.6|12741.6|12726.6|12735.8|12720.8|24
1654704770000|2022-06-08 16:12:50|12739.1|12724.1|12741.8|12726.8|12742|12727|12738.8|12723.8|16
1654704780000|2022-06-08 16:13:00|12741.9|12726.9|12743.1|12728.1|12743.1|12728.1|12741.2|12726.2|18
1654704790000|2022-06-08 16:13:10|12744.7|12729.7|12741.1|12726.1|12744.7|12729.7|12741.1|12726.1|7
1654704800000|2022-06-08 16:13:20|12741.3|12726.3|12745.1|12730.1|12745.3|12730.3|12741.3|12726.3|7
1654704810000|2022-06-08 16:13:30|12745|12730|12744|12729|12745|12730|12744|12729|1
1654704820000|2022-06-08 16:13:40|12735.9|12720.9|12741.9|12726.9|12741.9|12726.9|12735.9|12720.9|10
1654704830000|2022-06-08 16:13:50|12742.4|12727.4|12743.2|12728.2|12746|12731|12742.4|12727.4|9
1654704840000|2022-06-08 16:14:00|12745.5|12730.5|12746.2|12731.2|12747|12732|12745|12730|15
1654704850000|2022-06-08 16:14:10|12744.3|12729.3|12740.3|12725.3|12744.3|12729.3|12740.3|12725.3|11
1654704860000|2022-06-08 16:14:20|12740.5|12725.5|12740.6|12725.6|12742|12727|12740.5|12725.5|1
1654704870000|2022-06-08 16:14:30|12741|12726|12734.2|12719.2|12741|12726|12734.1|12719.1|7
1654704880000|2022-06-08 16:14:40|12733.8|12718.8|12733.8|12718.8|12733.8|12718.8|12733.8|12718.8|5
1654704890000|2022-06-08 16:14:50|12734.3|12719.3|12734.1|12719.1|12735.1|12720.1|12732.6|12717.6|7
1654704900000|2022-06-08 16:15:00|12734.5|12719.5|12733.2|12718.2|12735.2|12720.2|12733.2|12718.2|5
1654704910000|2022-06-08 16:15:10|12733.7|12718.7|12732.9|12717.9|12734.5|12719.5|12732.6|12717.6|3
1654704920000|2022-06-08 16:15:20|12733.2|12718.2|12732.3|12717.3|12733.2|12718.2|12732.3|12717.3|0
1654704930000|2022-06-08 16:15:30|12733.7|12718.7|12733.7|12718.7|12733.7|12718.7|12733.7|12718.7|3
1654704940000|2022-06-08 16:15:40|12723.2|12708.2|12728.7|12713.7|12729.2|12714.2|12721.7|12706.7|17
1654704950000|2022-06-08 16:15:50|12726|12711|12725.7|12710.7|12726.5|12711.5|12725.3|12710.3|6
1654704960000|2022-06-08 16:16:00|12726.5|12711.5|12726.6|12711.6|12726.9|12711.9|12726.5|12711.5|1
1654704970000|2022-06-08 16:16:10|12726.5|12711.5|12726.5|12711.5|12726.5|12711.5|12726.5|12711.5|0
1654704980000|2022-06-08 16:16:20|12722.6|12707.6|12722.5|12707.5|12723.5|12708.5|12721.6|12706.6|22
1654705000000|2022-06-08 16:16:40|12724.3|12709.3|12726.4|12711.4|12726.4|12711.4|12724.2|12709.2|9
1654705010000|2022-06-08 16:16:50|12723.3|12708.3|12724.6|12709.6|12724.6|12709.6|12723.3|12708.3|6
1654705020000|2022-06-08 16:17:00|12722.1|12707.1|12722.1|12707.1|12722.1|12707.1|12722.1|12707.1|12
1654705030000|2022-06-08 16:17:10|||||||||3
1654705040000|2022-06-08 16:17:20|12722.2|12707.2|12716.7|12701.7|12722.2|12707.2|12714.5|12699.5|7
1654705050000|2022-06-08 16:17:30|12716|12701|12716|12701|12716|12701|12716|12701|1
1654705060000|2022-06-08 16:17:40|12714.1|12699.1|12713|12698|12714.1|12699.1|12712.5|12697.5|3
1654705070000|2022-06-08 16:17:50|12711.2|12696.2|12714.7|12699.7|12715.5|12700.5|12708.5|12693.5|8
1654705080000|2022-06-08 16:18:00|12715|12700|12731.4|12716.4|12731.4|12716.4|12715|12700|36
1654705090000|2022-06-08 16:18:10|12726.9|12701.9|12725.6|12710.6|12726.9|12710.6|12725.6|12701.9|8
1654705100000|2022-06-08 16:18:20|12729.6|12714.6|12736.4|12721.4|12736.4|12721.4|12729.6|12709.3|2
1654705110000|2022-06-08 16:18:30|12736|12721|12734.6|12719.6|12736.6|12721.6|12734.6|12719.6|2
1654705120000|2022-06-08 16:18:40|12735.2|12720.2|12737.8|12722.8|12738.9|12723.9|12735.2|12720.2|1
1654705130000|2022-06-08 16:18:50|12738.2|12723.2|12740.6|12725.6|12740.6|12725.6|12737.8|12722.8|2
1654705140000|2022-06-08 16:19:00|12741.2|12726.2|12741.1|12726.1|12741.3|12726.3|12741.1|12726.1|1
1654705150000|2022-06-08 16:19:10|12737.7|12722.7|12738.9|12723.9|12738.9|12723.9|12737.7|12722.7|1
1654705160000|2022-06-08 16:19:20|12738.8|12723.8|12737.9|12722.9|12738.8|12723.8|12733.5|12718.5|6
1654705170000|2022-06-08 16:19:30|12735.2|12720.2|12735.7|12720.7|12736.1|12721.1|12733.2|12718.2|14
1654705180000|2022-06-08 16:19:40|12736.2|12721.2|12737|12722|12737|12722|12736.2|12721.2|1
1654705190000|2022-06-08 16:19:50|12737.4|12722.4|12737.8|12722.8|12738.1|12723.1|12737.4|12722.4|10
1654705200000|2022-06-08 16:20:00|12735.1|12720.1|12736.3|12721.3|12736.5|12721.5|12734.6|12719.6|4
1654705210000|2022-06-08 16:20:10|12734.9|12719.9|12734.7|12719.7|12734.9|12719.9|12733.4|12718.4|2
1654705220000|2022-06-08 16:20:20|12735.1|12720.1|12734.1|12719.1|12735.2|12720.2|12733.4|12718.4|5
1654705230000|2022-06-08 16:20:30|12734.5|12719.5|12734.5|12719.5|12734.5|12719.5|12734.5|12719.5|1
1654705240000|2022-06-08 16:20:40|12734.9|12719.9|12734.9|12719.9|12734.9|12719.9|12734.9|12719.9|0
1654705250000|2022-06-08 16:20:50|12735|12720|12735|12720|12735|12720|12735|12720|0
1654705260000|2022-06-08 16:21:00|12735.2|12720.2|12737.7|12722.7|12737.7|12722.7|12735.2|12720.2|3
1654705270000|2022-06-08 16:21:10|12738.2|12723.2|12732.3|12717.3|12738.7|12723.7|12731.7|12716.7|10
1654705280000|2022-06-08 16:21:20|12733|12718|12730|12715|12733|12718|12729.5|12714.5|3
1654705290000|2022-06-08 16:21:30|12729.9|12714.9|12729.9|12714.9|12729.9|12714.9|12729.9|12714.9|3
1654705300000|2022-06-08 16:21:40|12732.7|12717.7|12733.5|12718.5|12733.9|12718.9|12732.7|12717.7|22
1654705310000|2022-06-08 16:21:50|12733.4|12718.4|12729.7|12714.7|12733.4|12718.4|12729.7|12714.7|4
1654705320000|2022-06-08 16:22:00|12729.6|12714.6|12729.5|12714.5|12729.6|12714.6|12729.4|12714.4|2
1654705330000|2022-06-08 16:22:10|12730.4|12715.4|12730.3|12715.3|12730.4|12715.4|12730.3|12715.3|3
1654705350000|2022-06-08 16:22:30|12730.4|12715.4|12730.4|12715.4|12730.4|12715.4|12730.4|12715.4|0
1654705360000|2022-06-08 16:22:40|12731.6|12716.6|12726.9|12711.9|12731.6|12716.6|12726.2|12711.2|2
1654705370000|2022-06-08 16:22:50|12724.6|12709.6|12724.6|12709.6|12724.6|12709.6|12724.6|12709.6|3
1654705380000|2022-06-08 16:23:00|12725.4|12710.4|12728.4|12713.4|12728.4|12713.4|12725.4|12710.4|3
1654705390000|2022-06-08 16:23:10|12728.7|12713.7|12722.8|12707.8|12730.2|12715.2|12722.8|12707.8|6
1654705400000|2022-06-08 16:23:20|12722.7|12707.7|12719|12704|12722.7|12707.7|12718.3|12703.3|10
1654705410000|2022-06-08 16:23:30|12717.7|12702.7|12719|12704|12719|12704|12716.7|12701.7|8
1654705420000|2022-06-08 16:23:40|12721.8|12706.8|12720.5|12705.5|12722.4|12707.4|12718.6|12703.6|10
1654705430000|2022-06-08 16:23:50|12721.3|12706.3|12719.9|12704.9|12721.3|12706.3|12719.9|12704.9|3
1654705440000|2022-06-08 16:24:00|12720.3|12705.3|12723.2|12708.2|12723.2|12708.2|12720.3|12705.3|2
1654705450000|2022-06-08 16:24:10|12723.7|12708.7|12724.4|12709.4|12725.2|12710.2|12723.7|12708.7|2
1654705460000|2022-06-08 16:24:20|12724.8|12709.8|12724.1|12709.1|12726.6|12711.6|12724|12709|2
1654705470000|2022-06-08 16:24:30|12724|12709|12723.9|12708.9|12725.4|12710.4|12723.3|12708.3|4
1654705480000|2022-06-08 16:24:40|||||||||1
1654705490000|2022-06-08 16:24:50|12724.5|12709.5|12721.5|12706.5|12725.2|12710.2|12721.5|12706.5|4
1654705500000|2022-06-08 16:25:00|12721.3|12706.3|12712.3|12697.3|12721.3|12706.3|12712.3|12697.3|8
1654705510000|2022-06-08 16:25:10|12712.4|12697.4|12713.4|12698.4|12713.4|12698.4|12712.4|12697.4|3
1654705520000|2022-06-08 16:25:20|12713.9|12698.9|12714|12699|12714|12699|12713.9|12698.9|1
1654705540000|2022-06-08 16:25:40|12714.8|12699.8|12714.8|12699.8|12714.9|12699.9|12713.5|12698.5|6
1654705550000|2022-06-08 16:25:50|12715.9|12700.9|12713|12698|12716.3|12701.3|12713|12698|2
1654705560000|2022-06-08 16:26:00|12713.1|12698.1|12714|12699|12714.1|12699.1|12713.1|12698.1|6
1654705570000|2022-06-08 16:26:10|12714.1|12699.1|12715.9|12700.9|12716.1|12701.1|12714.1|12699.1|8
1654705580000|2022-06-08 16:26:20|12719.4|12704.4|12719.7|12704.7|12719.7|12704.7|12719.4|12704.4|2
1654705590000|2022-06-08 16:26:30|12720|12705|12721|12706|12721|12706|12716.7|12701.7|5
1654705600000|2022-06-08 16:26:40|12719.1|12704.1|12718.1|12703.1|12720.7|12705.7|12718.1|12703.1|8
1654705610000|2022-06-08 16:26:50|12712.2|12697.2|12717|12702|12717|12702|12712.2|12697.2|7
1654705620000|2022-06-08 16:27:00|12715.5|12700.5|12715.5|12700.5|12715.5|12700.5|12715.5|12700.5|0
1654705630000|2022-06-08 16:27:10|12714.7|12699.7|12718.8|12703.8|12718.8|12703.8|12714.7|12699.7|2
1654705640000|2022-06-08 16:27:20|12717.7|12702.7|12717.7|12702.7|12717.7|12702.7|12717.7|12702.7|0
1654705650000|2022-06-08 16:27:30|12717.6|12702.6|12717.6|12702.6|12717.6|12702.6|12717.6|12702.6|1
1654705660000|2022-06-08 16:27:40|12717.4|12702.4|12718.7|12703.7|12719.7|12704.7|12717.4|12702.4|1
1654705670000|2022-06-08 16:27:50|12718.3|12703.3|12717.4|12702.4|12718.3|12703.3|12717.4|12702.4|3
1654705680000|2022-06-08 16:28:00|12716.6|12701.6|12716.1|12701.1|12716.6|12701.6|12715.9|12700.9|2
1654705690000|2022-06-08 16:28:10|12716.8|12701.8|12716.6|12701.6|12716.8|12701.8|12716.6|12701.6|4
1654705700000|2022-06-08 16:28:20|12716.2|12701.2|12717.1|12702.1|12717.1|12702.1|12716.2|12701.2|1
1654705710000|2022-06-08 16:28:30|12717|12702|12716.8|12701.8|12717|12702|12716.8|12701.8|1
1654705720000|2022-06-08 16:28:40|12712.8|12697.8|12708.2|12693.2|12714.9|12699.9|12708.2|12693.2|9
1654705730000|2022-06-08 16:28:50|12709.6|12694.6|12709.6|12694.6|12709.6|12694.6|12709.6|12694.6|1
1654705740000|2022-06-08 16:29:00|12708.8|12693.8|12707.8|12692.8|12708.8|12693.8|12706.6|12691.6|4
1654705750000|2022-06-08 16:29:10|12707.6|12692.6|12704|12689|12707.6|12692.6|12702.8|12687.8|6
1654705760000|2022-06-08 16:29:20|12704.1|12689.1|12703.5|12688.5|12704.7|12689.7|12701.1|12686.1|3
1654705770000|2022-06-08 16:29:30|12703.8|12688.8|12703.1|12688.1|12703.8|12688.8|12703.1|12688.1|1
1654705780000|2022-06-08 16:29:40|12701.1|12686.1|12701.3|12686.3|12701.3|12686.3|12700.9|12685.9|3
1654705790000|2022-06-08 16:29:50|12702.1|12687.1|12711.2|12696.2|12711.2|12696.2|12702.1|12687.1|2
1654705800000|2022-06-08 16:30:00|12711.6|12696.6|12708.3|12693.3|12712.9|12697.9|12704.9|12689.9|8
1654705810000|2022-06-08 16:30:10|12709.1|12694.1|12707.6|12692.6|12710.4|12695.4|12707.6|12692.6|2
1654705820000|2022-06-08 16:30:20|12707.7|12692.7|12700.2|12685.2|12707.7|12692.7|12700.2|12685.2|4
1654705840000|2022-06-08 16:30:40|12701.1|12686.1|12701.9|12686.9|12701.9|12686.9|12701.1|12686.1|0
1654705850000|2022-06-08 16:30:50|12701|12686|12701.3|12686.3|12701.7|12686.7|12701|12686|0
1654705860000|2022-06-08 16:31:00|12701.5|12686.5|12703.1|12688.1|12703.1|12688.1|12701.5|12686.5|0
1654705870000|2022-06-08 16:31:10|12703.7|12688.7|12702.3|12687.3|12704.3|12689.3|12702.3|12687.3|1
1654705880000|2022-06-08 16:31:20|12703.7|12688.7|12703.1|12688.1|12703.7|12688.7|12701.3|12686.3|1
1654705890000|2022-06-08 16:31:30|12703.2|12688.2|12703.3|12688.3|12703.8|12688.8|12703.2|12688.2|2
1654705900000|2022-06-08 16:31:40|12703.6|12688.6|12706.4|12691.4|12706.4|12691.4|12703.6|12688.6|2
1654705910000|2022-06-08 16:31:50|12705.9|12690.9|12706.6|12691.6|12707.6|12692.6|12705.9|12690.9|0
1654705920000|2022-06-08 16:32:00|12706.4|12691.4|12704|12689|12706.9|12691.9|12703.6|12688.6|2
1654705930000|2022-06-08 16:32:10|||||||||1
1654705940000|2022-06-08 16:32:20|12704.6|12689.6|12704.6|12689.6|12704.6|12689.6|12704.6|12689.6|0
1654705950000|2022-06-08 16:32:30|12705.4|12690.4|12704|12689|12706|12691|12702.8|12687.8|4
1654705960000|2022-06-08 16:32:40|12704.4|12689.4|12701.6|12686.6|12704.4|12689.4|12700.7|12685.7|11
1654705970000|2022-06-08 16:32:50|12702|12687|12699.7|12684.7|12702.3|12687.3|12699.7|12684.7|9
1654705980000|2022-06-08 16:33:00|12699.3|12684.3|12699.7|12684.7|12699.7|12684.7|12699.3|12684.3|2
1654705990000|2022-06-08 16:33:10|12700.4|12685.4|12700.3|12685.3|12700.4|12685.4|12700.3|12685.3|2
1654706000000|2022-06-08 16:33:20|12701.1|12686.1|12711|12696|12711|12696|12699.5|12684.5|11
1654706010000|2022-06-08 16:33:30|||||||||2
1654706020000|2022-06-08 16:33:40|12711.2|12696.2|12711.6|12696.6|12711.8|12696.8|12711.2|12696.2|0
1654706030000|2022-06-08 16:33:50|12711.2|12696.2|12723.7|12708.7|12723.8|12708.8|12711.2|12696.2|14
1654706040000|2022-06-08 16:34:00|12723.6|12708.6|12720.1|12705.1|12732.2|12708.6|12720.1|12694.7|5
1654706050000|2022-06-08 16:34:10|12720.6|12705.6|12720.2|12705.2|12721.3|12706.3|12720.2|12705.2|0
1654706070000|2022-06-08 16:34:30|12719.8|12704.8|12720.1|12705.1|12720.1|12705.1|12719.8|12704.8|1
1654706080000|2022-06-08 16:34:40|12720|12705|12719.5|12704.5|12720|12705|12718.2|12703.2|3
1654706090000|2022-06-08 16:34:50|12719.9|12704.9|12717.4|12702.4|12719.9|12704.9|12717.4|12702.4|17
1654706100000|2022-06-08 16:35:00|12718.3|12703.3|12717|12702|12718.8|12703.8|12717|12702|9
1654706110000|2022-06-08 16:35:10|12718.9|12703.9|12719.6|12704.6|12720|12705|12718.9|12703.9|1
1654706120000|2022-06-08 16:35:20|12720.4|12705.4|12722.2|12707.2|12722.2|12707.2|12720.4|12705.4|2
1654706130000|2022-06-08 16:35:30|12722.7|12707.7|12723.2|12708.2|12723.2|12708.2|12722.7|12707.7|0
1654706140000|2022-06-08 16:35:40|12722.8|12707.8|12723|12708|12723.4|12708.4|12722.5|12707.5|12
1654706160000|2022-06-08 16:36:00|||||||||2
1654706170000|2022-06-08 16:36:10|12722.9|12707.9|12719.4|12704.4|12723|12708|12719.4|12704.4|4
1654706180000|2022-06-08 16:36:20|12721.3|12706.3|12722.5|12707.5|12722.5|12707.5|12721.3|12706.3|2
1654706190000|2022-06-08 16:36:30|12722.4|12707.4|12722.4|12707.4|12722.4|12707.4|12722.4|12707.4|0
1654706200000|2022-06-08 16:36:40|12719.7|12704.7|12720.9|12705.9|12721.9|12706.9|12719.7|12704.7|2
1654706210000|2022-06-08 16:36:50|12720.5|12705.5|12720.5|12705.5|12720.5|12705.5|12720.5|12705.5|1
1654706220000|2022-06-08 16:37:00|12720.4|12705.4|12718.9|12703.9|12720.9|12705.9|12718.7|12703.7|5
1654706230000|2022-06-08 16:37:10|12718.6|12703.6|12719.3|12704.3|12720.5|12705.5|12718.6|12703.6|2
1654706240000|2022-06-08 16:37:20|12719.4|12704.4|12719.5|12704.5|12720|12705|12719.4|12704.4|6
1654706250000|2022-06-08 16:37:30|12719.6|12704.6|12724.5|12709.5|12724.5|12709.5|12719.6|12704.6|4
1654706270000|2022-06-08 16:37:50|12723.9|12708.9|12723.9|12708.9|12723.9|12708.9|12723.9|12708.9|0
1654706280000|2022-06-08 16:38:00|12724.6|12709.6|12723.2|12708.2|12724.6|12709.6|12723.2|12708.2|7
1654706290000|2022-06-08 16:38:10|12723|12708|12721.5|12706.5|12723|12708|12721.5|12706.5|3
1654706300000|2022-06-08 16:38:20|12722.2|12707.2|12722.2|12707.2|12722.2|12707.2|12722.2|12707.2|5
1654706310000|2022-06-08 16:38:30|12722.8|12707.8|12713.6|12698.6|12722.9|12707.9|12713.6|12698.6|9
1654706320000|2022-06-08 16:38:40|12714|12699|12714|12699|12714|12699|12714|12699|0
1654706330000|2022-06-08 16:38:50|12714.4|12699.4|12714.4|12699.4|12714.4|12699.4|12714.4|12699.4|1
1654706340000|2022-06-08 16:39:00|12715.5|12700.5|12714.7|12699.7|12715.5|12700.5|12714.7|12699.7|4
1654706360000|2022-06-08 16:39:20|12712.7|12697.7|12713.4|12698.4|12713.5|12698.5|12712.7|12697.7|10
1654706370000|2022-06-08 16:39:30|12713|12698|12715.7|12700.7|12715.7|12700.7|12713|12698|15
1654706380000|2022-06-08 16:39:40|12715.6|12700.6|12712.4|12697.4|12715.6|12700.6|12708.7|12693.7|11
1654706390000|2022-06-08 16:39:50|12712.3|12697.3|12711.9|12696.9|12712.3|12697.3|12711.9|12696.9|1
1654706400000|2022-06-08 16:40:00|12711.2|12696.2|12711.9|12696.9|12712.3|12697.3|12711.2|12696.2|4
1654706410000|2022-06-08 16:40:10|12709.8|12694.8|12706.3|12691.3|12709.8|12694.8|12706.3|12691.3|14
1654706420000|2022-06-08 16:40:20|12705.3|12690.3|12705.3|12690.3|12705.3|12690.3|12705.3|12690.3|0
1654706430000|2022-06-08 16:40:30|12705.7|12690.7|12710.3|12695.3|12710.3|12695.3|12705.7|12690.7|1
1654706440000|2022-06-08 16:40:40|12710.2|12695.2|12709.6|12694.6|12710.2|12695.2|12708.3|12693.3|4
1654706450000|2022-06-08 16:40:50|12710.8|12695.8|12712|12697|12712|12697|12708.6|12693.6|8
1654706460000|2022-06-08 16:41:00|12712.8|12697.8|12713.9|12698.9|12713.9|12698.9|12711.9|12696.9|5
1654706470000|2022-06-08 16:41:10|12714.1|12699.1|12714.4|12699.4|12714.5|12699.5|12713.2|12698.2|1
1654706480000|2022-06-08 16:41:20|12712.9|12697.9|12712|12697|12712.9|12697.9|12712|12697|2
1654706490000|2022-06-08 16:41:30|12712.1|12697.1|12713|12698|12713|12698|12712.1|12697.1|2
1654706500000|2022-06-08 16:41:40|12718.5|12693.5|12713.5|12698.5|12718.5|12698.5|12713.1|12693.5|0
1654706510000|2022-06-08 16:41:50|12713.6|12698.6|12714|12699|12714|12699|12713.6|12698.6|0
1654706520000|2022-06-08 16:42:00|12709.5|12694.5|12707.5|12692.5|12710.5|12695.5|12707.5|12692.5|7
1654706530000|2022-06-08 16:42:10|12707.9|12692.9|12694.9|12669.9|12708|12693|12693.3|12668.3|17
1654706540000|2022-06-08 16:42:20|12691.1|12676.1|12690.4|12675.4|12700.1|12679.2|12688.9|12661.8|5
1654706550000|2022-06-08 16:42:30|12691.3|12676.3|12696.1|12681.1|12696.1|12681.1|12690.8|12675.8|1
1654706560000|2022-06-08 16:42:40|12696.2|12681.2|12696.5|12681.5|12696.5|12681.5|12696.2|12681.2|0
1654706570000|2022-06-08 16:42:50|12697.8|12682.8|12697.6|12682.6|12697.8|12682.8|12697.3|12682.3|1
1654706580000|2022-06-08 16:43:00|12697.9|12682.9|12696.2|12681.2|12698.1|12683.1|12696.2|12681.2|4
1654706590000|2022-06-08 16:43:10|12696.8|12681.8|12697.2|12682.2|12697.2|12682.2|12696.8|12681.8|7
1654706600000|2022-06-08 16:43:20|12700.5|12685.5|12700.3|12685.3|12700.5|12685.5|12700.3|12685.3|5
1654706610000|2022-06-08 16:43:30|12700.5|12685.5|12700.2|12685.2|12700.5|12685.5|12700.2|12685.2|2
1654706620000|2022-06-08 16:43:40|12695.3|12680.3|12696.7|12681.7|12696.8|12681.8|12695.3|12680.3|9
1654706630000|2022-06-08 16:43:50|12695.2|12680.2|12695.2|12680.2|12695.2|12680.2|12695.2|12680.2|0
1654706640000|2022-06-08 16:44:00|12692.4|12677.4|12691.7|12676.7|12692.4|12677.4|12691.7|12676.7|3
1654706650000|2022-06-08 16:44:10|12690.2|12675.2|12691.3|12676.3|12691.3|12676.3|12690.1|12675.1|3
1654706660000|2022-06-08 16:44:20|12691.1|12676.1|12691.5|12676.5|12691.5|12676.5|12691.1|12676.1|2
1654706670000|2022-06-08 16:44:30|12693.8|12678.8|12696|12681|12696|12681|12693.8|12678.8|2
1654706680000|2022-06-08 16:44:40|12695.5|12680.5|12695.6|12680.6|12695.6|12680.6|12688.9|12673.9|2
1654706700000|2022-06-08 16:45:00|12694|12679|12693.4|12678.4|12694|12679|12692.3|12677.3|1
1654706710000|2022-06-08 16:45:10|12693.1|12678.1|12694.1|12679.1|12695.6|12680.6|12693.1|12678.1|2
1654706720000|2022-06-08 16:45:20|12695.6|12680.6|12707.2|12682.2|12707.2|12685.6|12695.6|12680.6|7
1654706730000|2022-06-08 16:45:30|12707.6|12682.6|12703.5|12688.5|12707.7|12688.5|12702.8|12682.6|1
1654706740000|2022-06-08 16:45:40|12703.4|12688.4|12697.4|12682.4|12703.8|12688.8|12697.4|12682.4|5
1654706750000|2022-06-08 16:45:50|12698.6|12683.6|12693.9|12678.9|12698.6|12683.6|12693.7|12678.7|1
1654706760000|2022-06-08 16:46:00|12694.3|12679.3|12702.8|12665.3|12703.5|12679.3|12690.2|12665.3|11
1654706770000|2022-06-08 16:46:10|12704|12666.5|12690.1|12675.1|12704|12675.2|12690.1|12666.5|1
1654706780000|2022-06-08 16:46:20|12696|12681|12696.9|12681.9|12696.9|12681.9|12696|12681|7
1654706790000|2022-06-08 16:46:30|12702.5|12677.5|12697.6|12682.6|12702.5|12683.1|12696.4|12677.5|0
1654706800000|2022-06-08 16:46:40|12698.2|12683.2|12699.1|12684.1|12699.3|12684.3|12698.2|12683.2|0
1654706810000|2022-06-08 16:46:50|12698.8|12683.8|12696.4|12681.4|12699.6|12684.6|12696.4|12681.4|1
1654706820000|2022-06-08 16:47:00|12697.6|12682.6|12698.6|12683.6|12698.6|12683.6|12697.6|12682.6|3
1654706840000|2022-06-08 16:47:20|12698.8|12683.8|12692.3|12677.3|12698.8|12683.8|12692.3|12677.3|2
1654706850000|2022-06-08 16:47:30|12698|12673|12701.5|12686.5|12711.3|12686.5|12698|12673|8
1654706860000|2022-06-08 16:47:40|12702.3|12687.3|12709.8|12672.3|12709.8|12687.3|12702.3|12671.2|1
1654706870000|2022-06-08 16:47:50|12703.3|12678.3|12703.3|12678.3|12703.3|12678.3|12703.3|12678.3|0
1654706880000|2022-06-08 16:48:00|12694.1|12679.1|12693.9|12678.9|12694.1|12679.1|12693.8|12678.8|1
1654706890000|2022-06-08 16:48:10|12692.4|12677.4|12692.4|12677.4|12692.4|12677.4|12692.4|12677.4|0
1654706900000|2022-06-08 16:48:20|12693.9|12678.9|12694.3|12679.3|12694.3|12679.3|12693.9|12678.9|3
1654706910000|2022-06-08 16:48:30|12694.7|12679.7|12713.7|12676.2|12713.7|12680.3|12694.7|12673.9|8
1654706920000|2022-06-08 16:48:40|12716.4|12678.9|12702.1|12687.1|12716.4|12687.1|12702.1|12678.9|7
1654706930000|2022-06-08 16:48:50|12701.5|12686.5|12701.5|12686.5|12701.5|12686.5|12701.5|12686.5|2
1654706940000|2022-06-08 16:49:00|12701.6|12686.6|12702.4|12687.4|12702.4|12687.4|12701.6|12686.6|0
1654706950000|2022-06-08 16:49:10|12702.7|12687.7|12699.8|12684.8|12703|12688|12699.8|12684.8|9
1654706960000|2022-06-08 16:49:20|12700.1|12685.1|12705.6|12690.6|12706.3|12691.3|12700.1|12685.1|15
1654706980000|2022-06-08 16:49:40|12706.4|12691.4|12704.3|12689.3|12708.8|12693.8|12702.5|12687.5|5
1654706990000|2022-06-08 16:49:50|12705.1|12690.1|12705.1|12690.1|12705.1|12690.1|12705.1|12690.1|6
1654707000000|2022-06-08 16:50:00|12706.3|12691.3|12706.6|12691.6|12707.7|12692.7|12706.3|12691.3|1
1654707010000|2022-06-08 16:50:10|12706.5|12691.5|12706.5|12691.5|12706.5|12691.5|12706.5|12691.5|1
1654707030000|2022-06-08 16:50:30|12706.7|12691.7|12707.9|12692.9|12707.9|12692.9|12706.7|12691.7|0
1654707040000|2022-06-08 16:50:40|12707.7|12692.7|12705|12690|12708|12693|12704.2|12689.2|2
1654707050000|2022-06-08 16:50:50|||||||||3
1654707060000|2022-06-08 16:51:00|12706.2|12691.2|12706.2|12691.2|12706.2|12691.2|12706.2|12691.2|0
1654707070000|2022-06-08 16:51:10|12706.4|12691.4|12706.5|12691.5|12706.7|12691.7|12706.4|12691.4|1
1654707080000|2022-06-08 16:51:20|12705.6|12690.6|12703.7|12688.7|12705.9|12690.9|12703.7|12688.7|2
1654707090000|2022-06-08 16:51:30|12703.3|12688.3|12703.2|12688.2|12703.3|12688.3|12703.2|12688.2|3
1654707100000|2022-06-08 16:51:40|12703.1|12688.1|12707.4|12692.4|12707.4|12692.4|12703.1|12688.1|7
1654707110000|2022-06-08 16:51:50|12708.4|12693.4|12707.5|12692.5|12708.4|12693.4|12706.6|12691.6|0
1654707120000|2022-06-08 16:52:00|12708|12693|12706.5|12691.5|12708|12693|12706.5|12691.5|0
1654707140000|2022-06-08 16:52:20|12702.7|12687.7|12702.7|12687.7|12702.7|12687.7|12702.7|12687.7|10
1654707150000|2022-06-08 16:52:30|12703.9|12688.9|12703.9|12688.9|12703.9|12688.9|12703.9|12688.9|0
1654707160000|2022-06-08 16:52:40|12705|12690|12705|12690|12705|12690|12705|12690|0
1654707170000|2022-06-08 16:52:50|12705.9|12690.9|12704.7|12689.7|12705.9|12690.9|12704.7|12689.7|4
1654707180000|2022-06-08 16:53:00|12705.5|12690.5|12705.1|12690.1|12705.5|12690.5|12705.1|12690.1|1
1654707190000|2022-06-08 16:53:10|12705.5|12690.5|12706|12691|12706|12691|12705.5|12690.5|0
1654707210000|2022-06-08 16:53:30|12706.6|12691.6|12706.6|12691.6|12706.6|12691.6|12706.6|12691.6|1
1654707240000|2022-06-08 16:54:00|12706.2|12691.2|12704.1|12689.1|12706.2|12691.2|12700.9|12685.9|2
1654707250000|2022-06-08 16:54:10|12703.7|12688.7|12708.6|12693.6|12708.6|12693.6|12703.7|12688.7|10
1654707260000|2022-06-08 16:54:20|12708.1|12693.1|12708.1|12693.1|12708.1|12693.1|12708.1|12693.1|0
1654707270000|2022-06-08 16:54:30|12705.8|12690.8|12705.8|12690.8|12705.8|12690.8|12705.8|12690.8|0
1654707280000|2022-06-08 16:54:40|12705|12690|12709.1|12684.1|12709.1|12691|12705|12683.2|2
1654707290000|2022-06-08 16:54:50|12704.6|12689.6|12706.3|12691.3|12706.3|12691.3|12704.6|12689.6|0
1654707300000|2022-06-08 16:55:00|12707.8|12692.8|12705.5|12690.5|12707.8|12692.8|12705.3|12690.3|4
1654707310000|2022-06-08 16:55:10|12705.8|12690.8|12705.8|12690.8|12705.8|12690.8|12705.8|12690.8|1
1654707340000|2022-06-08 16:55:40|12706.1|12691.1|12706.1|12691.1|12706.1|12691.1|12706.1|12691.1|1
1654707350000|2022-06-08 16:55:50|12706|12691|12706|12691|12706|12691|12706|12691|0
1654707360000|2022-06-08 16:56:00|12707.4|12692.4|12707.5|12692.5|12707.5|12692.5|12707.4|12692.4|7
1654707370000|2022-06-08 16:56:10|12704.7|12689.7|12704.4|12689.4|12705.1|12690.1|12704.4|12689.4|1
1654707380000|2022-06-08 16:56:20|12703.3|12688.3|12704.1|12689.1|12705.9|12690.9|12703.3|12688.3|2
1654707400000|2022-06-08 16:56:40|12704.9|12689.9|12704.2|12689.2|12707|12692|12704.2|12689.2|2
1654707410000|2022-06-08 16:56:50|12703.4|12688.4|12702.7|12687.7|12703.4|12688.4|12702.1|12687.1|3
1654707420000|2022-06-08 16:57:00|12703.1|12688.1|12701.9|12686.9|12704.3|12689.3|12701|12686|12
1654707430000|2022-06-08 16:57:10|12702.3|12687.3|12702.3|12687.3|12702.3|12687.3|12702.3|12687.3|0
1654707440000|2022-06-08 16:57:20|12702.4|12687.4|12703.1|12688.1|12703.5|12688.5|12702.4|12687.4|0
1654707450000|2022-06-08 16:57:30|12706.8|12691.8|12703.1|12688.1|12709.8|12694.8|12703|12688|4
1654707460000|2022-06-08 16:57:40|12704.2|12689.2|12702.7|12687.7|12704.8|12689.8|12702.7|12687.7|0
1654707480000|2022-06-08 16:58:00|12701.7|12686.7|12701.3|12686.3|12703.8|12688.8|12701.3|12686.3|12
1654707490000|2022-06-08 16:58:10|12701.7|12686.7|12705.1|12690.1|12705.1|12690.1|12701.3|12686.3|2
1654707510000|2022-06-08 16:58:30|12702.7|12687.7|12702.7|12687.7|12702.7|12687.7|12702.7|12687.7|0
1654707520000|2022-06-08 16:58:40|12703.5|12688.5|12703.5|12688.5|12703.5|12688.5|12703.5|12688.5|0
1654707530000|2022-06-08 16:58:50|||||||||1
1654707540000|2022-06-08 16:59:00|12704.3|12689.3|12709.5|12694.5|12710.1|12695.1|12704.3|12689.3|2
1654707550000|2022-06-08 16:59:10|12709.9|12694.9|12710.1|12695.1|12710.1|12695.1|12709.9|12694.9|3
1654707560000|2022-06-08 16:59:20|12709.8|12694.8|12709.8|12694.8|12709.8|12694.8|12709.8|12694.8|5
1654707580000|2022-06-08 16:59:40|12709.7|12694.7|12709.9|12694.9|12709.9|12694.9|12709.7|12694.7|0
1654707590000|2022-06-08 16:59:50|12709.5|12694.5|12717.2|12702.2|12721.6|12702.2|12709.5|12694.5|60
1654707600000|2022-06-08 17:00:00|12720.3|12705.3|12720.3|12705.3|12720.3|12705.3|12720.3|12705.3|0
1654707610000|2022-06-08 17:00:10|12721.5|12706.5|12721.5|12706.5|12721.5|12706.5|12721.5|12706.5|0
1654707620000|2022-06-08 17:00:20|12721.8|12706.8|12720.8|12705.8|12721.8|12706.8|12720.8|12705.8|1
1654707630000|2022-06-08 17:00:30|12720.9|12705.9|12723|12708|12723.8|12708.8|12720.9|12705.9|7
1654707640000|2022-06-08 17:00:40|12723.4|12708.4|12723.6|12708.6|12723.6|12708.6|12723.4|12708.4|2
1654707650000|2022-06-08 17:00:50|12724.4|12709.4|12721.8|12706.8|12724.4|12709.4|12721.8|12706.8|4
1654707660000|2022-06-08 17:01:00|12722.8|12707.8|12723.1|12708.1|12723.1|12708.1|12721.8|12706.8|13
1654707670000|2022-06-08 17:01:10|12723.6|12708.6|12722.4|12707.4|12723.6|12708.6|12722.4|12707.4|2
1654707680000|2022-06-08 17:01:20|12721.7|12706.7|12721.5|12706.5|12723|12708|12721.5|12706.5|2
1654707690000|2022-06-08 17:01:30|12722.2|12707.2|12722.5|12707.5|12722.9|12707.9|12722.2|12707.2|2
1654707700000|2022-06-08 17:01:40|12722.2|12707.2|12724.2|12709.2|12724.7|12709.7|12722.2|12707.2|3
1654707710000|2022-06-08 17:01:50|12720.9|12705.9|12719.4|12704.4|12720.9|12705.9|12719.4|12704.4|5
1654707720000|2022-06-08 17:02:00|12719.3|12704.3|12717.4|12702.4|12719.3|12704.3|12717|12702|11
1654707730000|2022-06-08 17:02:10|12721.5|12696.5|12721.5|12696.5|12721.5|12696.5|12721.5|12696.5|5
1654707740000|2022-06-08 17:02:20|12721.9|12696.9|12724|12686.5|12724.5|12696.9|12721.9|12686.5|1
1654707750000|2022-06-08 17:02:30|12724.6|12687.1|12724.6|12687.1|12724.7|12687.2|12724.6|12687.1|1
1654707760000|2022-06-08 17:02:40|12724.4|12686.9|12714.3|12689.3|12724.5|12689.3|12714.1|12682.3|7
1654707770000|2022-06-08 17:02:50|12714.1|12689.1|12714.1|12689.1|12714.1|12689.1|12714.1|12689.1|2
1654707780000|2022-06-08 17:03:00|12713.3|12688.3|12707.2|12692.2|12713.3|12692.3|12707.2|12687.4|1
1654707790000|2022-06-08 17:03:10|12706.8|12691.8|12707.4|12692.4|12708.4|12693.4|12706.8|12691.8|1
1654707800000|2022-06-08 17:03:20|12707.3|12692.3|12707.8|12692.8|12708.6|12693.6|12706.5|12691.5|4
1654707810000|2022-06-08 17:03:30|12709.3|12694.3|12709.3|12694.3|12709.3|12694.3|12709.3|12694.3|0
1654707820000|2022-06-08 17:03:40|12709.7|12694.7|12716|12701|12722|12701.5|12708.9|12693.9|2
1654707830000|2022-06-08 17:03:50|12716.4|12701.4|12716.3|12701.3|12716.9|12701.9|12716.1|12701.1|3
1654707840000|2022-06-08 17:04:00|12717.4|12702.4|12717.6|12702.6|12718.8|12703.8|12717.4|12702.4|3
1654707850000|2022-06-08 17:04:10|12717.7|12702.7|12718|12703|12718.1|12703.1|12717.6|12702.6|0
1654707860000|2022-06-08 17:04:20|12718.2|12703.2|12717.2|12702.2|12718.2|12703.2|12717.2|12702.2|3
1654707870000|2022-06-08 17:04:30|12717.6|12702.6|12719.1|12704.1|12719.1|12704.1|12717.6|12702.6|1
1654707880000|2022-06-08 17:04:40|12718.4|12703.4|12718.3|12703.3|12719|12704|12717.9|12702.9|0
1654707890000|2022-06-08 17:04:50|12718.7|12703.7|12719.2|12704.2|12724.9|12704.6|12718.4|12699.4|5
1654707900000|2022-06-08 17:05:00|12719.1|12704.1|12717.8|12702.8|12719.1|12704.1|12717.8|12702.8|0
1654707910000|2022-06-08 17:05:10|12718.2|12703.2|12718.2|12703.2|12718.2|12703.2|12718.2|12703.2|0
1654707920000|2022-06-08 17:05:20|12718.1|12703.1|12716.6|12701.6|12718.1|12703.1|12714.9|12699.9|9
1654707940000|2022-06-08 17:05:40|12716.5|12701.5|12716.6|12701.6|12716.8|12701.8|12716.4|12701.4|1
1654707950000|2022-06-08 17:05:50|12712.8|12697.8|12711.6|12696.6|12712.8|12697.8|12711.2|12696.2|3
1654707960000|2022-06-08 17:06:00|12711.1|12696.1|12708.1|12693.1|12711.1|12696.1|12708.1|12693.1|2
1654707970000|2022-06-08 17:06:10|12707.6|12692.6|12710.3|12695.3|12710.7|12695.7|12707.6|12692.6|11
1654707980000|2022-06-08 17:06:20|12709.6|12694.6|12711.4|12696.4|12711.6|12696.6|12709.6|12694.6|4
1654707990000|2022-06-08 17:06:30|12711.9|12696.9|12711.9|12696.9|12711.9|12696.9|12711.9|12696.9|1
1654708000000|2022-06-08 17:06:40|12712.3|12697.3|12712.3|12697.3|12712.3|12697.3|12712.3|12697.3|0
1654708010000|2022-06-08 17:06:50|||||||||3
1654708020000|2022-06-08 17:07:00|12713.9|12698.9|12714.4|12699.4|12714.6|12699.6|12712.6|12697.6|6
1654708030000|2022-06-08 17:07:10|12714.3|12699.3|12714.5|12699.5|12714.7|12699.7|12711.9|12696.9|2
1654708040000|2022-06-08 17:07:20|12713.9|12698.9|12714.4|12699.4|12714.5|12699.5|12713.9|12698.9|3
1654708050000|2022-06-08 17:07:30|12714.2|12699.2|12713.1|12698.1|12714.2|12699.2|12712.3|12697.3|0
1654708060000|2022-06-08 17:07:40|12712.7|12697.7|12712.7|12697.7|12712.7|12697.7|12712.7|12697.7|0
1654708070000|2022-06-08 17:07:50|12712.5|12697.5|12712.5|12697.5|12712.5|12697.5|12712.5|12697.5|1
1654708080000|2022-06-08 17:08:00|12711.7|12696.7|12711.6|12696.6|12712.1|12697.1|12711.6|12696.6|5
1654708090000|2022-06-08 17:08:10|12711.8|12696.8|12712.1|12697.1|12712.5|12697.5|12711.6|12696.6|1
1654708110000|2022-06-08 17:08:30|12712.9|12697.9|12712.1|12697.1|12712.9|12697.9|12712.1|12697.1|2
1654708120000|2022-06-08 17:08:40|12711.2|12696.2|12709.8|12694.8|12711.5|12696.5|12709.5|12694.5|6
1654708130000|2022-06-08 17:08:50|12710.1|12695.1|12709.3|12694.3|12710.1|12695.1|12709.3|12694.3|8
1654708140000|2022-06-08 17:09:00|12708.9|12693.9|12710.1|12695.1|12710.1|12695.1|12708.9|12693.9|1
1654708150000|2022-06-08 17:09:10|12711.9|12696.9|12711.7|12696.7|12711.9|12696.9|12711.7|12696.7|0
1654708160000|2022-06-08 17:09:20|12717.2|12692.2|12709.7|12694.7|12717.2|12695.4|12709.7|12692.2|4
1654708170000|2022-06-08 17:09:30|12709.2|12694.2|12709.2|12694.2|12709.2|12694.2|12709.2|12694.2|0
1654708180000|2022-06-08 17:09:40|12710.2|12695.2|12709.4|12694.4|12710.2|12695.2|12709.4|12694.4|1
1654708190000|2022-06-08 17:09:50|||||||||1
1654708200000|2022-06-08 17:10:00|12708.7|12693.7|12708.7|12693.7|12708.7|12693.7|12708.7|12693.7|0
1654708210000|2022-06-08 17:10:10|12708.5|12693.5|12709.4|12694.4|12709.4|12694.4|12708.1|12693.1|2
1654708220000|2022-06-08 17:10:20|12708.9|12693.9|12708.9|12693.9|12708.9|12693.9|12708.9|12693.9|5
1654708250000|2022-06-08 17:10:50|12708.6|12693.6|12708.6|12693.6|12708.6|12693.6|12708.6|12693.6|3
1654708260000|2022-06-08 17:11:00|12708|12693|12708|12693|12708|12693|12708|12693|0
1654708270000|2022-06-08 17:11:10|12707.6|12692.6|12707.6|12692.6|12707.6|12692.6|12707.6|12692.6|0
1654708280000|2022-06-08 17:11:20|12707.5|12692.5|12707.5|12692.5|12707.5|12692.5|12707.5|12692.5|2
1654708290000|2022-06-08 17:11:30|12707.1|12692.1|12706.9|12691.9|12707.1|12692.1|12706.9|12691.9|2
1654708300000|2022-06-08 17:11:40|12707.2|12692.2|12707.6|12692.6|12707.6|12692.6|12707.2|12692.2|1
1654708310000|2022-06-08 17:11:50|12708.4|12693.4|12706|12691|12708.4|12693.4|12706|12691|4
1654708320000|2022-06-08 17:12:00|12705.8|12690.8|12704.3|12689.3|12705.8|12690.8|12704.3|12689.3|0
1654708340000|2022-06-08 17:12:20|12700.8|12685.8|12701.8|12686.8|12701.8|12686.8|12700.8|12685.8|2
1654708350000|2022-06-08 17:12:30|12703|12688|12703|12688|12703|12688|12703|12688|1
1654708360000|2022-06-08 17:12:40|12703.7|12688.7|12704.6|12689.6|12704.6|12689.6|12703.7|12688.7|4
1654708390000|2022-06-08 17:13:10|||||||||1
1654708400000|2022-06-08 17:13:20|12704.5|12689.5|12704.5|12689.5|12704.5|12689.5|12704.5|12689.5|0
1654708420000|2022-06-08 17:13:40|12704.6|12689.6|12704.5|12689.5|12704.6|12689.6|12704.5|12689.5|11
1654708440000|2022-06-08 17:14:00|12704.3|12689.3|12704.3|12689.3|12704.3|12689.3|12704.3|12689.3|1
1654708450000|2022-06-08 17:14:10|12703.5|12688.5|12703.5|12688.5|12703.5|12688.5|12703.5|12688.5|2
1654708460000|2022-06-08 17:14:20|12703.1|12688.1|12703.4|12688.4|12703.4|12688.4|12703.1|12688.1|1
1654708480000|2022-06-08 17:14:40|12706.5|12691.5|12707|12692|12707|12692|12706.5|12691.5|2
1654708490000|2022-06-08 17:14:50|12706.6|12691.6|12706.3|12691.3|12706.6|12691.6|12706.3|12691.3|2
1654708500000|2022-06-08 17:15:00|12706.2|12691.2|12706.6|12691.6|12706.9|12691.9|12706|12691|6
1654708510000|2022-06-08 17:15:10|12703.9|12688.9|12704.5|12689.5|12705.3|12690.3|12702.2|12687.2|0
1654708520000|2022-06-08 17:15:20|12706.7|12691.7|12707.7|12692.7|12707.7|12692.7|12706.7|12691.7|9
1654708530000|2022-06-08 17:15:30|12707.8|12692.8|12708.8|12693.8|12708.8|12693.8|12707.8|12692.8|1
1654708540000|2022-06-08 17:15:40|12708.2|12693.2|12708.2|12693.2|12708.2|12693.2|12708.2|12693.2|1
1654708550000|2022-06-08 17:15:50|12707.6|12692.6|12708.3|12693.3|12708.3|12693.3|12706.3|12691.3|3
1654708560000|2022-06-08 17:16:00|||||||||3
1654708570000|2022-06-08 17:16:10|12709.5|12694.5|12709.8|12694.8|12709.8|12694.8|12709.5|12694.5|3
1654708580000|2022-06-08 17:16:20|12709|12694|12704.9|12689.9|12709|12694|12704.9|12689.9|9
1654708590000|2022-06-08 17:16:30|12705.3|12690.3|12706.8|12691.8|12706.8|12691.8|12705.3|12690.3|8
1654708600000|2022-06-08 17:16:40|12707.2|12692.2|12707.2|12692.2|12707.2|12692.2|12707.2|12692.2|3
1654708620000|2022-06-08 17:17:00|12707.9|12692.9|12707.6|12692.6|12707.9|12692.9|12707.6|12692.6|4
1654708630000|2022-06-08 17:17:10|12707.5|12692.5|12707.5|12692.5|12707.5|12692.5|12707.5|12692.5|1
1654708650000|2022-06-08 17:17:30|12708.3|12693.3|12708.3|12693.3|12708.3|12693.3|12708.3|12693.3|3
1654708660000|2022-06-08 17:17:40|12708.4|12693.4|12707.2|12692.2|12708.4|12693.4|12705.3|12690.3|8
1654708680000|2022-06-08 17:18:00|12707.3|12692.3|12707.2|12692.2|12707.4|12692.4|12707.2|12692.2|3
1654708690000|2022-06-08 17:18:10|12706.8|12691.8|12704.3|12689.3|12706.8|12691.8|12704.3|12689.3|3
1654708710000|2022-06-08 17:18:30|12703.9|12688.9|12703.9|12688.9|12703.9|12688.9|12703.9|12688.9|1
1654708720000|2022-06-08 17:18:40|12705.4|12690.4|12705.4|12690.4|12705.4|12690.4|12705.4|12690.4|2
1654708730000|2022-06-08 17:18:50|12705.1|12690.1|12705.1|12690.1|12705.1|12690.1|12705.1|12690.1|2
1654708740000|2022-06-08 17:19:00|12704.3|12689.3|12705.4|12690.4|12705.4|12690.4|12704.3|12689.3|2
1654708750000|2022-06-08 17:19:10|12705.1|12690.1|12704.9|12689.9|12705.1|12690.1|12702.7|12687.7|9
1654708760000|2022-06-08 17:19:20|||||||||4
1654708770000|2022-06-08 17:19:30|||||||||1
1654708780000|2022-06-08 17:19:40|12704.5|12689.5|12704.5|12689.5|12704.5|12689.5|12704.5|12689.5|1
1654708790000|2022-06-08 17:19:50|12705|12690|12705|12690|12705|12690|12705|12690|1
1654708800000|2022-06-08 17:20:00|12705.8|12690.8|12705.8|12690.8|12705.8|12690.8|12705.8|12690.8|1
1654708810000|2022-06-08 17:20:10|12705.4|12690.4|12705.4|12690.4|12705.4|12690.4|12705.4|12690.4|1
1654708830000|2022-06-08 17:20:30|||||||||3
1654708840000|2022-06-08 17:20:40|12705|12690|12703.9|12688.9|12705|12690|12703.9|12688.9|1
1654708850000|2022-06-08 17:20:50|12705.9|12690.9|12705.9|12690.9|12705.9|12690.9|12705.9|12690.9|6
1654708860000|2022-06-08 17:21:00|12705.5|12690.5|12705|12690|12705.9|12690.9|12705|12690|7
1654708890000|2022-06-08 17:21:30|12706.2|12691.2|12706.3|12691.3|12706.3|12691.3|12706.2|12691.2|1
1654708900000|2022-06-08 17:21:40|12705.8|12690.8|12706.9|12691.9|12706.9|12691.9|12705.4|12690.4|4
1654708910000|2022-06-08 17:21:50|12706.5|12691.5|12702.4|12687.4|12706.5|12691.5|12701.3|12686.3|13
1654708920000|2022-06-08 17:22:00|12703.1|12688.1|12703.4|12688.4|12703.4|12688.4|12703.1|12688.1|1
1654708930000|2022-06-08 17:22:10|12703.1|12688.1|12702.7|12687.7|12703.1|12688.1|12702.7|12687.7|4
1654708950000|2022-06-08 17:22:30|12703.1|12688.1|12703.1|12688.1|12703.1|12688.1|12703.1|12688.1|1
1654708960000|2022-06-08 17:22:40|12703.5|12688.5|12703.5|12688.5|12703.5|12688.5|12703.5|12688.5|0
1654708980000|2022-06-08 17:23:00|12703.1|12688.1|12701.3|12686.3|12703.1|12688.1|12701.3|12686.3|8
1654708990000|2022-06-08 17:23:10|12698.3|12683.3|12701.8|12686.8|12701.8|12686.8|12698.3|12683.3|3
1654709000000|2022-06-08 17:23:20|12703|12688|12704.5|12689.5|12704.5|12689.5|12703|12688|6
1654709010000|2022-06-08 17:23:30|||||||||2
1654709020000|2022-06-08 17:23:40|12705.4|12690.4|12705.2|12690.2|12706|12691|12705.2|12690.2|34
1654709030000|2022-06-08 17:23:50|12700.8|12685.8|12703.5|12688.5|12703.5|12688.5|12700.8|12685.8|11
1654709040000|2022-06-08 17:24:00|12703.1|12688.1|12703.5|12688.5|12703.5|12688.5|12703.1|12688.1|3
1654709050000|2022-06-08 17:24:10|12706.5|12691.5|12705.4|12690.4|12706.5|12691.5|12705.4|12690.4|5
1654709060000|2022-06-08 17:24:20|12705.9|12690.9|12706.2|12691.2|12706.2|12691.2|12705.9|12690.9|0
1654709070000|2022-06-08 17:24:30|||||||||1
1654709080000|2022-06-08 17:24:40|12705.9|12690.9|12705.9|12690.9|12705.9|12690.9|12705.9|12690.9|20
1654709090000|2022-06-08 17:24:50|12705.5|12690.5|12706.5|12691.5|12706.5|12691.5|12705.1|12690.1|13
1654709100000|2022-06-08 17:25:00|12707.7|12692.7|12706.5|12691.5|12707.7|12692.7|12706.5|12691.5|8
1654709110000|2022-06-08 17:25:10|12706.7|12691.7|12707.6|12692.6|12708|12693|12706.7|12691.7|9
1654709120000|2022-06-08 17:25:20|12707.2|12692.2|12708.5|12693.5|12708.9|12693.9|12705.4|12690.4|7
1654709130000|2022-06-08 17:25:30|||||||||1
1654709150000|2022-06-08 17:25:50|12708.6|12693.6|12708.6|12693.6|12708.6|12693.6|12708.6|12693.6|0
1654709160000|2022-06-08 17:26:00|12708.3|12693.3|12709.8|12694.8|12709.8|12694.8|12708.3|12693.3|5
1654709170000|2022-06-08 17:26:10|12710.6|12695.6|12710.6|12695.6|12710.6|12695.6|12710.6|12695.6|0
1654709180000|2022-06-08 17:26:20|12710.4|12695.4|12710.4|12695.4|12710.4|12695.4|12710.4|12695.4|0
1654709190000|2022-06-08 17:26:30|12710|12695|12707.6|12692.6|12710|12695|12706.7|12691.7|7
1654709200000|2022-06-08 17:26:40|12711.8|12696.8|12711.9|12696.9|12712.2|12697.2|12711.8|12696.8|6
1654709210000|2022-06-08 17:26:50|12712.2|12697.2|12709.7|12694.7|12712.3|12697.3|12709.7|12694.7|10
1654709220000|2022-06-08 17:27:00|12710.1|12695.1|12705.1|12690.1|12710.1|12695.1|12705.1|12690.1|7
1654709230000|2022-06-08 17:27:10|12705.2|12690.2|12705.8|12690.8|12705.8|12690.8|12705.2|12690.2|0
1654709240000|2022-06-08 17:27:20|12706.9|12691.9|12705.2|12690.2|12706.9|12691.9|12703.7|12688.7|11
1654709250000|2022-06-08 17:27:30|12705.1|12690.1|12705.2|12690.2|12705.2|12690.2|12705.1|12690.1|0
1654709260000|2022-06-08 17:27:40|12705.6|12690.6|12703.9|12688.9|12706.6|12691.6|12703.9|12688.9|9
1654709270000|2022-06-08 17:27:50|12705.8|12690.8|12703.2|12688.2|12705.8|12690.8|12703.2|12688.2|3
1654709280000|2022-06-08 17:28:00|12704|12689|12704|12689|12704|12689|12704|12689|4
1654709290000|2022-06-08 17:28:10|12704.4|12689.4|12704.4|12689.4|12704.4|12689.4|12704.4|12689.4|3
1654709300000|2022-06-08 17:28:20|12704.3|12689.3|12702.3|12687.3|12704.3|12689.3|12702.3|12687.3|5
1654709310000|2022-06-08 17:28:30|12702.7|12687.7|12700.3|12685.3|12702.7|12687.7|12700.3|12685.3|7
1654709330000|2022-06-08 17:28:50|12699.9|12684.9|12699.9|12684.9|12699.9|12684.9|12699.9|12684.9|4
1654709340000|2022-06-08 17:29:00|||||||||2
1654709350000|2022-06-08 17:29:10|12699.6|12684.6|12701.5|12686.5|12701.5|12686.5|12699.6|12684.6|2
1654709360000|2022-06-08 17:29:20|12702.2|12687.2|12702.2|12687.2|12702.2|12687.2|12702.2|12687.2|2
1654709370000|2022-06-08 17:29:30|12703.4|12688.4|12703.5|12688.5|12703.5|12688.5|12702.6|12687.6|4
1654709380000|2022-06-08 17:29:40|12703.4|12688.4|12703.4|12688.4|12703.4|12688.4|12703.4|12688.4|1
1654709400000|2022-06-08 17:30:00|12703.9|12688.9|12703.9|12688.9|12703.9|12688.9|12703.9|12688.9|1
1654709410000|2022-06-08 17:30:10|12704.3|12689.3|12708.3|12693.3|12708.3|12693.3|12704.3|12689.3|7
1654709420000|2022-06-08 17:30:20|12708.6|12693.6|12706.9|12691.9|12709.8|12694.8|12706.2|12691.2|3
1654709430000|2022-06-08 17:30:30|12706.5|12691.5|12706.5|12691.5|12706.5|12691.5|12706.5|12691.5|2
1654709440000|2022-06-08 17:30:40|12704.6|12689.6|12704.3|12689.3|12704.6|12689.6|12703.5|12688.5|4
1654709450000|2022-06-08 17:30:50|12705.3|12690.3|12703.6|12688.6|12705.3|12690.3|12702.6|12687.6|2
1654709460000|2022-06-08 17:31:00|12703.4|12688.4|12702.3|12687.3|12703.4|12688.4|12702.3|12687.3|9
1654709470000|2022-06-08 17:31:10|12702.5|12687.5|12699.8|12684.8|12702.5|12687.5|12699.8|12684.8|2
1654709480000|2022-06-08 17:31:20|12697.8|12682.8|12695.9|12680.9|12697.8|12682.8|12695.9|12680.9|4
1654709490000|2022-06-08 17:31:30|12695.1|12680.1|12695.1|12680.1|12695.1|12680.1|12695.1|12680.1|4
1654709500000|2022-06-08 17:31:40|12696.7|12681.7|12699.3|12684.3|12699.3|12684.3|12696.7|12681.7|1
1654709510000|2022-06-08 17:31:50|12698.5|12683.5|12697.7|12682.7|12698.5|12683.5|12697.7|12682.7|1
1654709520000|2022-06-08 17:32:00|12698.5|12683.5|12698.5|12683.5|12698.5|12683.5|12698.5|12683.5|3
1654709530000|2022-06-08 17:32:10|12699.3|12684.3|12701.5|12686.5|12703.6|12688.6|12699.3|12684.3|5
1654709540000|2022-06-08 17:32:20|12702.1|12687.1|12704.6|12689.6|12704.6|12689.6|12702.1|12687.1|5
1654709550000|2022-06-08 17:32:30|12704.7|12689.7|12704.7|12689.7|12704.7|12689.7|12704.7|12689.7|3
1654709560000|2022-06-08 17:32:40|12701.5|12686.5|12705.8|12690.8|12706.3|12691.3|12701.5|12686.5|25
1654709570000|2022-06-08 17:32:50|12706.3|12691.3|12706.3|12691.3|12706.3|12691.3|12706.3|12691.3|0
1654709580000|2022-06-08 17:33:00|12712.5|12687.5|12708.6|12693.6|12712.5|12694.1|12708.3|12687.5|5
1654709590000|2022-06-08 17:33:10|12709.5|12694.5|12708.8|12693.8|12709.5|12694.5|12708.8|12693.8|0
1654709600000|2022-06-08 17:33:20|||||||||2
1654709610000|2022-06-08 17:33:30|12705.2|12690.2|12705.1|12690.1|12705.2|12690.2|12704.3|12689.3|6
1654709620000|2022-06-08 17:33:40|12708.9|12693.9|12709.4|12694.4|12709.4|12694.4|12708.9|12693.9|0
1654709630000|2022-06-08 17:33:50|12709.3|12694.3|12708.1|12693.1|12709.3|12694.3|12708.1|12693.1|0
1654709640000|2022-06-08 17:34:00|12708.6|12693.6|12709|12694|12709|12694|12708.5|12693.5|3
1654709650000|2022-06-08 17:34:10|12709.4|12694.4|12709.4|12694.4|12709.4|12694.4|12709.4|12694.4|0
1654709670000|2022-06-08 17:34:30|12709.9|12694.9|12710.6|12695.6|12710.7|12695.7|12709.9|12694.9|6
1654709680000|2022-06-08 17:34:40|12711.5|12696.5|12711.7|12696.7|12711.7|12696.7|12711.5|12696.5|6
1654709700000|2022-06-08 17:35:00|12713.6|12698.6|12716.4|12701.4|12719.6|12701.4|12713.6|12694.6|2
1654709720000|2022-06-08 17:35:20|||||||||1
1654709730000|2022-06-08 17:35:30|12715.2|12700.2|12711.9|12696.9|12715.2|12700.2|12711.8|12696.8|5
1654709740000|2022-06-08 17:35:40|12712.9|12697.9|12713.2|12698.2|12713.2|12698.2|12712.9|12697.9|0
1654709750000|2022-06-08 17:35:50|12713.5|12698.5|12713.4|12698.4|12713.5|12698.5|12713.4|12698.4|1
1654709760000|2022-06-08 17:36:00|12713.3|12698.3|12713.3|12698.3|12713.3|12698.3|12713.3|12698.3|10
1654709770000|2022-06-08 17:36:10|12712.5|12697.5|12714.7|12699.7|12714.7|12699.7|12712.5|12697.5|1
1654709780000|2022-06-08 17:36:20|12714.6|12699.6|12714.2|12699.2|12714.6|12699.6|12714.2|12699.2|0
1654709790000|2022-06-08 17:36:30|||||||||1
1654709800000|2022-06-08 17:36:40|12715|12700|12715|12700|12715|12700|12715|12700|2
1654709810000|2022-06-08 17:36:50|12714.1|12699.1|12712.4|12697.4|12714.1|12699.1|12712.4|12697.4|3
1654709820000|2022-06-08 17:37:00|12703.8|12688.8|12706.3|12691.3|12706.3|12691.3|12703.8|12688.8|4
1654709830000|2022-06-08 17:37:10|12705.6|12690.6|12705.6|12690.6|12705.6|12690.6|12705.6|12690.6|0
1654709840000|2022-06-08 17:37:20|12704.8|12689.8|12705.4|12690.4|12706|12691|12704.4|12689.4|3
1654709850000|2022-06-08 17:37:30|12705.8|12690.8|12707.2|12692.2|12707.2|12692.2|12705.8|12690.8|6
1654709860000|2022-06-08 17:37:40|12707|12692|12707.6|12692.6|12707.6|12692.6|12706.1|12691.1|17
1654709870000|2022-06-08 17:37:50|12707.5|12692.5|12706.9|12691.9|12707.5|12692.5|12706.9|12691.9|7
1654709880000|2022-06-08 17:38:00|12707.8|12692.8|12708.3|12693.3|12708.3|12693.3|12707.7|12692.7|9
1654709900000|2022-06-08 17:38:20|12708.2|12693.2|12708.1|12693.1|12708.2|12693.2|12708.1|12693.1|1
1654709910000|2022-06-08 17:38:30|12708.3|12693.3|12708.3|12693.3|12708.3|12693.3|12708.3|12693.3|1
1654709920000|2022-06-08 17:38:40|12708.2|12693.2|12708.1|12693.1|12708.2|12693.2|12707.8|12692.8|2
1654709930000|2022-06-08 17:38:50|12708|12693|12707.6|12692.6|12708|12693|12707.6|12692.6|2
1654709940000|2022-06-08 17:39:00|12707.2|12692.2|12707.5|12692.5|12707.8|12692.8|12707.2|12692.2|2
1654709950000|2022-06-08 17:39:10|12708|12693|12708|12693|12708|12693|12707.5|12692.5|0
1654709960000|2022-06-08 17:39:20|12707.4|12692.4|12702.9|12687.9|12707.8|12692.8|12701.1|12686.1|2
1654709990000|2022-06-08 17:39:50|12703|12688|12703|12688|12703|12688|12703|12688|6
1654710000000|2022-06-08 17:40:00|||||||||2
1654710020000|2022-06-08 17:40:20|||||||||1
1654710030000|2022-06-08 17:40:30|12703.2|12688.2|12704.7|12689.7|12705.2|12690.2|12701.6|12686.6|4
1654710040000|2022-06-08 17:40:40|12703.8|12688.8|12703.8|12688.8|12703.8|12688.8|12703.8|12688.8|0
1654710050000|2022-06-08 17:40:50|||||||||2
1654710060000|2022-06-08 17:41:00|12704.1|12689.1|12703.2|12688.2|12704.2|12689.2|12703.2|12688.2|4
1654710070000|2022-06-08 17:41:10|12703.1|12688.1|12703.1|12688.1|12703.1|12688.1|12703.1|12688.1|0
1654710090000|2022-06-08 17:41:30|12702.3|12687.3|12701.5|12686.5|12702.3|12687.3|12701.5|12686.5|1
1654710100000|2022-06-08 17:41:40|12701.1|12686.1|12701.1|12686.1|12701.1|12686.1|12701.1|12686.1|0
1654710110000|2022-06-08 17:41:50|12692.1|12677.1|12695.6|12680.6|12695.6|12680.6|12692.1|12677.1|1
1654710120000|2022-06-08 17:42:00|12694.9|12679.9|12695.2|12680.2|12695.2|12680.2|12694.9|12679.9|2
1654710130000|2022-06-08 17:42:10|12694.8|12679.8|12694.8|12679.8|12694.8|12679.8|12694.8|12679.8|0
1654710140000|2022-06-08 17:42:20|||||||||1
1654710160000|2022-06-08 17:42:40|12694.7|12679.7|12693.7|12678.7|12695|12680|12692.7|12677.7|5
1654710170000|2022-06-08 17:42:50|12694|12679|12694.1|12679.1|12694.3|12679.3|12694|12679|0
1654710180000|2022-06-08 17:43:00|||||||||1
1654710190000|2022-06-08 17:43:10|12695.3|12680.3|12695.3|12680.3|12695.3|12680.3|12695.3|12680.3|0
1654710200000|2022-06-08 17:43:20|12695.1|12680.1|12695.9|12680.9|12696.4|12681.4|12695.1|12680.1|3
1654710210000|2022-06-08 17:43:30|12696.3|12681.3|12696|12681|12696.3|12681.3|12695.5|12680.5|7
1654710230000|2022-06-08 17:43:50|12694.7|12679.7|12695.1|12680.1|12695.1|12680.1|12694.7|12679.7|0
1654710240000|2022-06-08 17:44:00|12695.2|12680.2|12695.6|12680.6|12695.6|12680.6|12695.1|12680.1|1
1654710250000|2022-06-08 17:44:10|12695.9|12680.9|12695.7|12680.7|12696.2|12681.2|12695.7|12680.7|2
1654710260000|2022-06-08 17:44:20|12696|12681|12697.8|12682.8|12697.8|12682.8|12696|12681|1
1654710270000|2022-06-08 17:44:30|||||||||5
1654710280000|2022-06-08 17:44:40|||||||||2
1654710300000|2022-06-08 17:45:00|12697.6|12682.6|12697.6|12682.6|12697.6|12682.6|12697.6|12682.6|1
1654710310000|2022-06-08 17:45:10|12697.4|12682.4|12698.3|12683.3|12698.3|12683.3|12696.5|12681.5|4
1654710320000|2022-06-08 17:45:20|12698.6|12683.6|12698.6|12683.6|12698.6|12683.6|12698.6|12683.6|1
1654710330000|2022-06-08 17:45:30|12699.4|12684.4|12703.1|12688.1|12703.1|12688.1|12699.4|12684.4|2
1654710340000|2022-06-08 17:45:40|12702.9|12687.9|12702.9|12687.9|12702.9|12687.9|12702.9|12687.9|1
1654710350000|2022-06-08 17:45:50|12701.7|12686.7|12698.8|12683.8|12701.7|12686.7|12696.6|12681.6|2
1654710360000|2022-06-08 17:46:00|12697.6|12682.6|12699.7|12684.7|12699.8|12684.8|12696.1|12681.1|10
1654710370000|2022-06-08 17:46:10|12699.3|12684.3|12699.3|12684.3|12699.3|12684.3|12699.3|12684.3|0
1654710380000|2022-06-08 17:46:20|12699.1|12684.1|12698.7|12683.7|12699.1|12684.1|12698.7|12683.7|1
1654710390000|2022-06-08 17:46:30|12699.1|12684.1|12697.8|12682.8|12699.1|12684.1|12697.6|12682.6|12
1654710400000|2022-06-08 17:46:40|12697.3|12682.3|12696.7|12681.7|12698.1|12683.1|12696.7|12681.7|6
1654710410000|2022-06-08 17:46:50|12696.6|12681.6|12698.1|12683.1|12698.6|12683.6|12696.1|12681.1|6
1654710420000|2022-06-08 17:47:00|12698.3|12683.3|12699.1|12684.1|12699.1|12684.1|12698.3|12683.3|1
1654710430000|2022-06-08 17:47:10|12699|12684|12697.7|12682.7|12699|12684|12697.3|12682.3|5
1654710440000|2022-06-08 17:47:20|12697.5|12682.5|12681.8|12666.8|12697.5|12682.5|12681.6|12666.6|8
1654710450000|2022-06-08 17:47:30|12682.6|12667.6|12676.8|12661.8|12682.6|12667.6|12676.8|12661.8|5
1654710460000|2022-06-08 17:47:40|12676.5|12661.5|12675.6|12660.6|12676.5|12661.5|12673.7|12658.7|8
1654710470000|2022-06-08 17:47:50|12675.9|12660.9|12675.9|12660.9|12675.9|12660.9|12675.9|12660.9|1
1654710480000|2022-06-08 17:48:00|12678.3|12663.3|12677.4|12662.4|12678.4|12663.4|12676.9|12661.9|3
1654710490000|2022-06-08 17:48:10|12677.2|12662.2|12676.5|12661.5|12677.2|12662.2|12676.4|12661.4|3
1654710500000|2022-06-08 17:48:20|12676.1|12661.1|12674.8|12659.8|12676.1|12661.1|12674.8|12659.8|3
1654710510000|2022-06-08 17:48:30|12675|12660|12674.9|12659.9|12675|12660|12674.9|12659.9|3
1654710520000|2022-06-08 17:48:40|12675.3|12660.3|12675.7|12660.7|12675.7|12660.7|12675.3|12660.3|4
1654710530000|2022-06-08 17:48:50|12676.1|12661.1|12678.6|12663.6|12679.1|12664.1|12676|12661|9
1654710540000|2022-06-08 17:49:00|12679.6|12664.6|12678.8|12663.8|12679.6|12664.6|12678.8|12663.8|12
1654710550000|2022-06-08 17:49:10|12680.3|12665.3|12679.2|12664.2|12680.8|12665.8|12679.2|12664.2|2
1654710560000|2022-06-08 17:49:20|12679.1|12664.1|12680.5|12665.5|12680.9|12665.9|12679.1|12664.1|1
1654710570000|2022-06-08 17:49:30|12680|12665|12675.2|12660.2|12680.4|12665.4|12675.2|12660.2|7
1654710580000|2022-06-08 17:49:40|12676.1|12661.1|12684.9|12669.9|12685.6|12670.6|12676.1|12661.1|10
1654710590000|2022-06-08 17:49:50|12683.8|12668.8|12677.6|12662.6|12683.8|12668.8|12677.6|12662.6|1
1654710600000|2022-06-08 17:50:00|12674.3|12659.3|12676.5|12661.5|12676.5|12661.5|12674.3|12659.3|6
1654710610000|2022-06-08 17:50:10|12675.7|12660.7|12681.4|12666.4|12681.4|12666.4|12675.7|12660.7|13
1654710620000|2022-06-08 17:50:20|12682|12667|12684.3|12669.3|12684.3|12669.3|12682|12667|0
1654710630000|2022-06-08 17:50:30|12684.4|12669.4|12684.4|12669.4|12684.4|12669.4|12684.4|12669.4|2
1654710640000|2022-06-08 17:50:40|||||||||1
1654710650000|2022-06-08 17:50:50|12684|12669|12683.4|12668.4|12684|12669|12683.4|12668.4|3
1654710660000|2022-06-08 17:51:00|12681.9|12666.9|12677|12662|12681.9|12666.9|12677|12662|6
1654710670000|2022-06-08 17:51:10|12675.5|12660.5|12675.1|12660.1|12675.5|12660.5|12675.1|12660.1|1
1654710680000|2022-06-08 17:51:20|12675.5|12660.5|12675.8|12660.8|12675.8|12660.8|12674.9|12659.9|4
1654710690000|2022-06-08 17:51:30|12678.1|12663.1|12675.9|12660.9|12679.8|12664.8|12675.9|12660.9|5
1654710700000|2022-06-08 17:51:40|12674.1|12659.1|12671.3|12656.3|12675.3|12660.3|12671.3|12656.3|2
1654710710000|2022-06-08 17:51:50|12672.9|12657.9|12673.3|12658.3|12673.3|12658.3|12672.9|12657.9|9
1654710720000|2022-06-08 17:52:00|12672.9|12657.9|12672.8|12657.8|12672.9|12657.9|12672.8|12657.8|2
1654710730000|2022-06-08 17:52:10|12673.1|12658.1|12676.6|12661.6|12676.6|12661.6|12672.3|12657.3|5
1654710750000|2022-06-08 17:52:30|12677.1|12662.1|12673.6|12658.6|12677.1|12662.1|12673.6|12658.6|2
1654710760000|2022-06-08 17:52:40|12673.1|12658.1|12672.8|12657.8|12673.1|12658.1|12672.5|12657.5|2
1654710770000|2022-06-08 17:52:50|12669.7|12654.7|12661.3|12646.3|12669.7|12654.7|12661.3|12646.3|5
1654710780000|2022-06-08 17:53:00|12661.7|12646.7|12647.8|12632.8|12661.7|12646.7|12647.8|12632.8|9
1654710790000|2022-06-08 17:53:10|12645.8|12630.8|12643|12628|12645.8|12630.8|12643|12628|0
1654710800000|2022-06-08 17:53:20|12642.6|12627.6|12646.8|12631.8|12646.8|12631.8|12642.6|12627.6|16
1654710810000|2022-06-08 17:53:30|12646.9|12631.9|12648|12633|12650.3|12635.3|12646.9|12631.9|5
1654710820000|2022-06-08 17:53:40|12644.6|12629.6|12643.8|12628.8|12644.6|12629.6|12643.8|12628.8|6
1654710830000|2022-06-08 17:53:50|12646.5|12631.5|12646.6|12631.6|12646.6|12631.6|12643.3|12628.3|3
1654710840000|2022-06-08 17:54:00|12645.8|12630.8|12644.2|12629.2|12646.6|12631.6|12643.7|12628.7|6
1654710850000|2022-06-08 17:54:10|12644|12629|12644.3|12629.3|12645.2|12630.2|12644|12629|2
1654710860000|2022-06-08 17:54:20|12646.3|12631.3|12646.6|12631.6|12646.6|12631.6|12646.3|12631.3|3
1654710870000|2022-06-08 17:54:30|12645.9|12630.9|12642.9|12627.9|12645.9|12630.9|12642.9|12627.9|1
1654710880000|2022-06-08 17:54:40|12641.6|12626.6|12640.7|12625.7|12646.5|12631.5|12640.7|12625.7|7
1654710890000|2022-06-08 17:54:50|12641.2|12626.2|12641.2|12626.2|12641.2|12626.2|12641.2|12626.2|2
1654710900000|2022-06-08 17:55:00|12641.1|12626.1|12640.5|12625.5|12641.1|12626.1|12639.4|12624.4|6
1654710910000|2022-06-08 17:55:10|12640|12625|12638.2|12623.2|12640|12625|12638.2|12623.2|0
1654710920000|2022-06-08 17:55:20|12637.7|12622.7|12636.7|12621.7|12637.7|12622.7|12636.7|12621.7|2
1654710930000|2022-06-08 17:55:30|12636.3|12621.3|12639.2|12624.2|12639.2|12624.2|12636.3|12621.3|2
1654710940000|2022-06-08 17:55:40|12639.3|12624.3|12638.8|12623.8|12639.3|12624.3|12638.8|12623.8|1
1654710950000|2022-06-08 17:55:50|12638.6|12623.6|12638.9|12623.9|12639.6|12624.6|12638.1|12623.1|6
1654710960000|2022-06-08 17:56:00|12638.3|12623.3|12621.6|12606.6|12638.3|12623.3|12621.6|12606.6|365
1654710970000|2022-06-08 17:56:10|12622.8|12607.8|12620.6|12605.6|12624.7|12609.7|12620.6|12605.6|15
1654710980000|2022-06-08 17:56:20|12621.1|12606.1|12624|12609|12624|12609|12621.1|12606.1|5
1654710990000|2022-06-08 17:56:30|12625.2|12610.2|12624.6|12609.6|12625.2|12610.2|12624.6|12609.6|1
1654711000000|2022-06-08 17:56:40|12622.6|12607.6|12618.9|12603.9|12622.6|12607.6|12618.9|12603.9|3
1654711010000|2022-06-08 17:56:50|12619.2|12604.2|12615.5|12600.5|12619.2|12604.2|12615.5|12600.5|5
1654711020000|2022-06-08 17:57:00|12616.7|12601.7|12616.8|12579.3|12616.9|12601.9|12607.5|12577|9
1654711030000|2022-06-08 17:57:10|12605|12590|12605.2|12590.2|12605.2|12590.2|12605|12590|1
1654711040000|2022-06-08 17:57:20|12606|12591|12604|12589|12606|12591|12604|12589|3
1654711050000|2022-06-08 17:57:30|12604.4|12589.4|12604.1|12589.1|12604.4|12589.4|12604.1|12589.1|1
1654711060000|2022-06-08 17:57:40|12599.2|12584.2|12598.6|12583.6|12601.1|12586.1|12598.6|12583.6|25
1654711070000|2022-06-08 17:57:50|12600|12585|12607.8|12592.8|12610.5|12595.5|12600|12585|15
1654711080000|2022-06-08 17:58:00|12606.7|12591.7|12606.7|12591.7|12606.7|12591.7|12606.7|12591.7|3
1654711090000|2022-06-08 17:58:10|12604.1|12589.1|12600.1|12585.1|12604.1|12589.1|12600.1|12585.1|5
1654711100000|2022-06-08 17:58:20|12601.3|12586.3|12596|12581|12601.3|12586.3|12596|12581|6
1654711110000|2022-06-08 17:58:30|12597.9|12582.9|12597.1|12582.1|12597.9|12582.9|12597.1|12582.1|2
1654711120000|2022-06-08 17:58:40|12596.4|12581.4|12596.4|12581.4|12596.4|12581.4|12596.4|12581.4|5
1654711130000|2022-06-08 17:58:50|12595.4|12580.4|12593.3|12578.3|12595.4|12580.4|12593.3|12578.3|1
1654711140000|2022-06-08 17:59:00|12592.5|12577.5|12591.1|12576.1|12592.5|12577.5|12589.6|12574.6|12
1654711150000|2022-06-08 17:59:10|12590.8|12575.8|12593.6|12578.6|12595.6|12580.6|12590.8|12575.8|6
1654711160000|2022-06-08 17:59:20|12596.5|12581.5|12598|12583|12598|12583|12596.5|12581.5|5
1654711170000|2022-06-08 17:59:30|12597.8|12582.8|12597.8|12582.8|12597.9|12582.9|12597.8|12582.8|2
1654711180000|2022-06-08 17:59:40|12597.5|12582.5|12598.9|12583.9|12602.2|12587.2|12597.5|12582.5|3
1654711190000|2022-06-08 17:59:50|12597.2|12582.2|12593.6|12578.6|12597.2|12582.2|12593.6|12578.6|16
1654711200000|2022-06-08 18:00:00|12593.2|12578.2|12592.2|12577.2|12600|12580.3|12592.2|12575|5
1654711210000|2022-06-08 18:00:10|12595.4|12580.4|12595.8|12580.8|12595.8|12580.8|12593.8|12578.8|11
1654711220000|2022-06-08 18:00:20|12595|12580|12594.8|12579.8|12596.5|12581.5|12594.8|12579.8|17
1654711230000|2022-06-08 18:00:30|12594.1|12579.1|12591.5|12576.5|12594.1|12579.1|12591.5|12576.5|10
1654711240000|2022-06-08 18:00:40|12589.5|12574.5|12589.5|12574.5|12589.5|12574.5|12589.5|12574.5|6
1654711250000|2022-06-08 18:00:50|12588.8|12573.8|12596|12581|12598.4|12583.4|12588.8|12573.8|8
1654711260000|2022-06-08 18:01:00|12596.1|12581.1|12594.7|12579.7|12596.9|12581.9|12594.7|12579.7|15
1654711270000|2022-06-08 18:01:10|12595|12580|12591|12576|12595|12580|12591|12576|3
1654711280000|2022-06-08 18:01:20|12590.7|12575.7|12587.8|12572.8|12590.7|12575.7|12587.8|12572.8|22
1654711290000|2022-06-08 18:01:30|12587.4|12572.4|12587.9|12572.9|12587.9|12572.9|12587.4|12572.4|5
1654711300000|2022-06-08 18:01:40|12588.3|12573.3|12591.1|12576.1|12603.2|12579.4|12588.3|12573.3|3
1654711310000|2022-06-08 18:01:50|12593.6|12578.6|12598.4|12583.4|12598.4|12583.4|12593.6|12578.6|4
1654711320000|2022-06-08 18:02:00|12598|12583|12605.3|12590.3|12605.5|12590.5|12598|12578.7|6
1654711330000|2022-06-08 18:02:10|12606.2|12591.2|12602.6|12587.6|12606.2|12591.2|12602.4|12587.4|6
1654711340000|2022-06-08 18:02:20|12602.1|12587.1|12600.6|12585.6|12602.1|12587.1|12600.6|12585.6|1
1654711350000|2022-06-08 18:02:30|12598.6|12583.6|12598.4|12583.4|12598.6|12583.6|12597.1|12582.1|9
1654711360000|2022-06-08 18:02:40|12598.5|12583.5|12598.5|12583.5|12598.9|12583.9|12598.4|12583.4|8
1654711370000|2022-06-08 18:02:50|12598.1|12583.1|12599.9|12584.9|12601.7|12586.7|12598|12583|6
1654711380000|2022-06-08 18:03:00|12600|12585|12589.1|12574.1|12600|12585|12589.1|12574.1|4
1654711390000|2022-06-08 18:03:10|12588.6|12573.6|12588.6|12573.6|12588.6|12573.6|12588.6|12573.6|1
1654711400000|2022-06-08 18:03:20|12589.1|12574.1|12588.2|12573.2|12589.1|12574.1|12588.1|12573.1|2
1654711410000|2022-06-08 18:03:30|12588.4|12573.4|12578.6|12563.6|12588.4|12573.4|12576.6|12561.6|21
1654711420000|2022-06-08 18:03:40|12577.3|12562.3|12588.5|12573.5|12589.1|12574.1|12577.3|12562.3|9
1654711430000|2022-06-08 18:03:50|12587.3|12572.3|12587.1|12572.1|12587.3|12572.3|12587.1|12572.1|6
1654711440000|2022-06-08 18:04:00|12586.9|12571.9|12591.6|12576.6|12593|12578|12586.5|12571.5|14
1654711450000|2022-06-08 18:04:10|12591.5|12576.5|12591.5|12576.5|12591.6|12576.6|12591.5|12576.5|0
1654711460000|2022-06-08 18:04:20|12593.1|12578.1|12593.4|12578.4|12593.4|12578.4|12592.7|12577.7|13
1654711470000|2022-06-08 18:04:30|12592.7|12577.7|12594.2|12579.2|12594.5|12579.5|12592.7|12577.7|30
1654711480000|2022-06-08 18:04:40|12594.5|12579.5|12599.7|12584.7|12599.7|12584.7|12593.8|12578.8|4
1654711490000|2022-06-08 18:04:50|12599|12584|12601.4|12586.4|12601.4|12586.4|12599|12584|14
1654711500000|2022-06-08 18:05:00|12603.7|12588.7|12605.2|12590.2|12608.1|12593.1|12603.6|12588.6|19
1654711510000|2022-06-08 18:05:10|12605.6|12590.6|12611.8|12596.8|12618.7|12597.6|12605.2|12590.2|10
1654711520000|2022-06-08 18:05:20|12609.5|12594.5|12609.2|12594.2|12609.5|12594.5|12609.2|12594.2|3
1654711530000|2022-06-08 18:05:30|12621.7|12596.7|12618.2|12603.2|12621.7|12603.2|12614.1|12594.6|23
1654711540000|2022-06-08 18:05:40|12618.4|12603.4|12622.3|12607.3|12622.5|12607.5|12618.4|12603.4|5
1654711550000|2022-06-08 18:05:50|12621.4|12606.4|12616.5|12601.5|12621.4|12606.4|12616.5|12601.5|1
1654711560000|2022-06-08 18:06:00|12621.1|12606.1|12620.8|12605.8|12621.1|12606.1|12620.3|12605.3|31
1654711570000|2022-06-08 18:06:10|12620.4|12605.4|12621.7|12606.7|12621.7|12606.7|12620.4|12605.4|14
1654711580000|2022-06-08 18:06:20|12621.3|12606.3|12614.9|12599.9|12621.3|12606.3|12614.9|12599.9|6
1654711590000|2022-06-08 18:06:30|12615.2|12600.2|12634.5|12619.5|12637.5|12622.5|12615.2|12600.2|23
1654711600000|2022-06-08 18:06:40|12634.3|12619.3|12630.9|12615.9|12634.3|12619.3|12630.9|12615.9|0
1654711610000|2022-06-08 18:06:50|12631|12616|12630.8|12615.8|12631|12616|12630.1|12615.1|2
1654711620000|2022-06-08 18:07:00|12630.4|12615.4|12631.5|12616.5|12637.2|12622.2|12630.4|12615.4|8
1654711630000|2022-06-08 18:07:10|12643.3|12628.3|12640.9|12625.9|12643.3|12628.3|12640.9|12625.9|2
1654711640000|2022-06-08 18:07:20|12640|12625|12636.2|12621.2|12640|12625|12636.2|12621.2|7
1654711650000|2022-06-08 18:07:30|12636.1|12621.1|12632|12617|12637.8|12621.1|12629.7|12612.8|6
1654711660000|2022-06-08 18:07:40|12632.7|12617.7|12633.1|12618.1|12633.1|12618.1|12632.7|12617.7|1
1654711670000|2022-06-08 18:07:50|12633.2|12618.2|12629.1|12614.1|12633.2|12618.2|12629.1|12614.1|8
1654711680000|2022-06-08 18:08:00|12628.8|12613.8|12636.9|12621.9|12641.4|12621.9|12628.8|12613.8|3
1654711690000|2022-06-08 18:08:10|12637.4|12622.4|12637.5|12622.5|12637.5|12622.5|12637.4|12622.4|4
1654711700000|2022-06-08 18:08:20|12636.8|12621.8|12662|12637|12662|12637|12636.8|12621.8|7
1654711710000|2022-06-08 18:08:30|12656.5|12641.5|12656.9|12641.9|12662.5|12643.9|12656.2|12636.6|3
1654711720000|2022-06-08 18:08:40|12657|12642|12651.7|12636.7|12657|12642|12651.7|12636.7|2
1654711730000|2022-06-08 18:08:50|12651.3|12636.3|12647.3|12632.3|12653.6|12636.3|12645.1|12628.6|7
1654711740000|2022-06-08 18:09:00|12647.5|12632.5|12653.3|12638.3|12655.3|12640.3|12647.5|12632.5|18
1654711750000|2022-06-08 18:09:10|12653.7|12638.7|12652.7|12637.7|12653.7|12638.7|12652.7|12637.7|6
1654711760000|2022-06-08 18:09:20|12657|12632|12650.1|12635.1|12657|12636.2|12650.1|12632|19
1654711770000|2022-06-08 18:09:30|12649.9|12634.9|12651.9|12636.9|12651.9|12636.9|12647.9|12632.9|14
1654711780000|2022-06-08 18:09:40|12650.9|12635.9|12649.8|12634.8|12651.8|12636.8|12649.8|12634.8|2
1654711790000|2022-06-08 18:09:50|12650.1|12635.1|12649.7|12634.7|12650.5|12635.5|12649.4|12634.4|7
1654711800000|2022-06-08 18:10:00|12650|12635|12647.8|12632.8|12650|12635|12647.2|12632.2|8
1654711810000|2022-06-08 18:10:10|12647|12632|12644.1|12629.1|12648.4|12633.4|12644.1|12629.1|20
1654711820000|2022-06-08 18:10:20|12644.5|12629.5|12643.9|12628.9|12645.2|12630.2|12643.9|12628.9|5
1654711830000|2022-06-08 18:10:30|12644.7|12629.7|12645.9|12630.9|12646.4|12631.4|12642|12627|31
1654711840000|2022-06-08 18:10:40|12646.3|12631.3|12646.2|12631.2|12646.8|12631.8|12645.8|12630.8|18
1654711850000|2022-06-08 18:10:50|12646.3|12631.3|12647|12622|12655|12631.4|12643|12615.9|11
1654711860000|2022-06-08 18:11:00|12646.1|12621.1|12642.1|12627.1|12647.6|12627.7|12642.1|12621.1|25
1654711870000|2022-06-08 18:11:10|12642|12627|12635.8|12620.8|12644.8|12627.1|12635.3|12619.8|8
1654711880000|2022-06-08 18:11:20|12635.7|12620.7|12632.6|12617.6|12638.4|12620.7|12629.7|12612.4|14
1654711890000|2022-06-08 18:11:30|12633.1|12618.1|12643.9|12606.4|12643.9|12620.5|12631.4|12604|47
1654711900000|2022-06-08 18:11:40|12644|12606.5|12635.3|12620.3|12644|12620.6|12633.7|12606.5|14
1654711910000|2022-06-08 18:11:50|12636|12621|12639.4|12624.4|12639.4|12624.4|12636|12621|7
1654711920000|2022-06-08 18:12:00|12639.8|12624.8|12648.3|12633.3|12648.7|12633.7|12639.5|12624.5|32
1654711930000|2022-06-08 18:12:10|12649|12634|12646.1|12631.1|12649.5|12634.5|12646.1|12631.1|17
1654711940000|2022-06-08 18:12:20|12646|12631|12646|12631|12648|12633|12644.8|12629.8|18
1654711950000|2022-06-08 18:12:30|12645.3|12630.3|12650.4|12612.9|12650.4|12630.3|12636.6|12612.5|27
1654711960000|2022-06-08 18:12:40|12650.6|12613.1|12647.2|12632.2|12652.8|12632.2|12643|12612.1|16
1654711970000|2022-06-08 18:12:50|12647.3|12632.3|12655.8|12640.8|12656.3|12641.3|12646.7|12631.7|38
1654711980000|2022-06-08 18:13:00|12656.2|12641.2|12655.2|12640.2|12657.3|12642.3|12654.6|12639.6|53
1654711990000|2022-06-08 18:13:10|12655|12640|12655.4|12640.4|12656.4|12641.4|12655|12640|18
1654712000000|2022-06-08 18:13:20|12653.9|12638.9|12656.4|12641.4|12656.9|12641.9|12652.3|12637.3|34
1654712010000|2022-06-08 18:13:30|12656|12641|12656.9|12641.9|12657.3|12642.3|12656|12641|14
1654712020000|2022-06-08 18:13:40|12654.6|12639.6|12670|12655|12674.2|12657.3|12654.6|12639.6|46
1654712030000|2022-06-08 18:13:50|12670.1|12655.1|12677.4|12662.4|12680|12665|12669.8|12654.8|64
1654712040000|2022-06-08 18:14:00|12676.3|12661.3|12678.9|12663.9|12687.3|12672.3|12676.3|12661.3|142
1654712050000|2022-06-08 18:14:10|12678.5|12663.5|12674.9|12659.9|12680.9|12665.9|12674.9|12659.9|109
1654712060000|2022-06-08 18:14:20|12675.3|12660.3|12680.4|12665.4|12680.4|12665.4|12674.4|12659.4|91
1654712070000|2022-06-08 18:14:30|12680.8|12665.8|12671|12656|12680.8|12665.8|12667.7|12652.7|120
1654712080000|2022-06-08 18:14:40|12670.9|12655.9|12670.5|12655.5|12671|12656|12667.2|12652.2|131
1654712090000|2022-06-08 18:14:50|12670.9|12655.9|12668.3|12653.3|12673.8|12658.8|12668.3|12653.3|148
1654712100000|2022-06-08 18:15:00|12668.4|12653.4|12664.4|12649.4|12668.9|12653.9|12663.8|12648.8|33
1654712110000|2022-06-08 18:15:10|12663.6|12648.6|12665.5|12650.5|12666|12651|12663.6|12648.6|5
1654712120000|2022-06-08 18:15:20|12665.2|12650.2|12662.6|12647.6|12665.7|12650.7|12662.5|12647.5|10
1654712130000|2022-06-08 18:15:30|12662.5|12647.5|12659.1|12644.1|12662.5|12647.5|12659.1|12644.1|20
1654712140000|2022-06-08 18:15:40|12658.7|12643.7|12658.9|12643.9|12659|12644|12658.6|12643.6|8
1654712160000|2022-06-08 18:16:00|12660.4|12645.4|12660.4|12645.4|12660.4|12645.4|12660.4|12645.4|7
1654712170000|2022-06-08 18:16:10|||||||||4
1654712190000|2022-06-08 18:16:30|12658.8|12643.8|12659.6|12644.6|12659.6|12644.6|12658.1|12643.1|4
1654712200000|2022-06-08 18:16:40|12659.7|12644.7|12660.3|12645.3|12660.4|12645.4|12658.9|12643.9|19
1654712210000|2022-06-08 18:16:50|12660|12645|12659|12644|12660|12645|12659|12644|1
1654712220000|2022-06-08 18:17:00|12657.5|12642.5|12658.4|12643.4|12658.8|12643.8|12657.5|12642.5|4
1654712230000|2022-06-08 18:17:10|12658.5|12643.5|12655.5|12640.5|12658.6|12643.6|12655.5|12640.5|0
1654712240000|2022-06-08 18:17:20|12650.2|12635.2|12650|12635|12650.3|12635.3|12649.1|12634.1|40
1654712250000|2022-06-08 18:17:30|12650.4|12635.4|12653.5|12638.5|12657|12642|12650.4|12635.4|7
1654712260000|2022-06-08 18:17:40|12653.8|12638.8|12653.5|12638.5|12653.8|12638.8|12653.2|12638.2|11
1654712270000|2022-06-08 18:17:50|12652.7|12637.7|12652.4|12637.4|12653.1|12638.1|12649.4|12634.4|18
1654712280000|2022-06-08 18:18:00|12652|12637|12651.9|12636.9|12652|12637|12651.9|12636.9|1
1654712290000|2022-06-08 18:18:10|12651.4|12636.4|12651.4|12636.4|12651.4|12636.4|12651.4|12636.4|0
1654712300000|2022-06-08 18:18:20|12651.2|12636.2|12668.5|12631|12668.5|12646.3|12651.2|12631|1
1654712310000|2022-06-08 18:18:30|12656.9|12641.9|12654.6|12639.6|12656.9|12641.9|12653.5|12638.5|6
1654712320000|2022-06-08 18:18:40|12661.9|12646.9|12656.5|12641.5|12661.9|12646.9|12656.5|12641.5|12
1654712330000|2022-06-08 18:18:50|12657.8|12642.8|12657.7|12642.7|12658.1|12643.1|12657.6|12642.6|16
1654712340000|2022-06-08 18:19:00|12651.5|12636.5|12658.5|12633.5|12658.8|12638.4|12651.2|12633.5|5
1654712350000|2022-06-08 18:19:10|12653.7|12638.7|12658|12643|12658|12643|12653.7|12638.7|0
1654712360000|2022-06-08 18:19:20|12658.1|12643.1|12659|12644|12659|12644|12658.1|12643.1|1
1654712370000|2022-06-08 18:19:30|12658.8|12643.8|12656|12641|12658.8|12643.8|12655.6|12640.6|1
1654712380000|2022-06-08 18:19:40|12656.4|12641.4|12654.7|12639.7|12659.2|12641.5|12652.6|12634.2|29
1654712390000|2022-06-08 18:19:50|12652.9|12637.9|12636.2|12621.2|12652.9|12637.9|12636.2|12621.2|20
1654736400000|2022-06-09 01:00:00|12619.6|12604.6|12611.5|12596.5|12635.7|12608.6|12610|12579.9|33
1654736410000|2022-06-09 01:00:10|12613.8|12598.8|12614.8|12599.8|12614.8|12599.8|12613.8|12598.8|2
1654736420000|2022-06-09 01:00:20|12613.6|12598.6|12612.9|12597.9|12614.8|12599.8|12612.9|12597.9|3
1654736430000|2022-06-09 01:00:30|12615.2|12600.2|12614.4|12599.4|12615.2|12600.2|12609|12594|1
1654736440000|2022-06-09 01:00:40|12615|12600|12610.4|12595.4|12615|12600|12609.6|12594.6|2
1654736450000|2022-06-09 01:00:50|12614.7|12599.7|12615.6|12600.6|12615.6|12600.6|12609.1|12594.1|2
1654736460000|2022-06-09 01:01:00|12620|12595|12614.4|12599.4|12620.4|12599.4|12613.6|12593.9|2
1654736470000|2022-06-09 01:01:10|12615.6|12600.6|12614.1|12599.1|12615.6|12600.6|12612.6|12597.6|2
1654736480000|2022-06-09 01:01:20|12620|12595|12620.4|12595.4|12620.5|12595.5|12620|12595|0
1654736500000|2022-06-09 01:01:40|12620.5|12595.5|12613.2|12598.2|12620.5|12598.9|12612|12593.8|0
1654736510000|2022-06-09 01:01:50|12610.5|12595.5|12602.7|12587.7|12610.5|12595.5|12602.7|12587.7|4
1654736520000|2022-06-09 01:02:00|12607.3|12582.3|12609|12571.5|12610.2|12582.3|12607.3|12571.5|0
1654736530000|2022-06-09 01:02:10|12609.1|12571.6|12609.1|12571.6|12609.1|12571.6|12609.1|12571.6|0
1654736540000|2022-06-09 01:02:20|12609.7|12572.2|12616|12578.5|12616.1|12578.6|12609.7|12572.2|0
1654736550000|2022-06-09 01:02:30|12615.9|12578.4|12608.6|12583.6|12615.9|12583.6|12608.6|12577.9|0
1654736560000|2022-06-09 01:02:40|12615.4|12577.9|12616.6|12579.1|12616.6|12579.1|12615.4|12577.9|0
1654736570000|2022-06-09 01:02:50|12616.5|12579|12616.5|12579|12616.5|12579|12616.5|12579|0
1654736580000|2022-06-09 01:03:00|12616.1|12578.6|12616.1|12578.6|12616.1|12578.6|12616.1|12578.6|0
1654736590000|2022-06-09 01:03:10|12616.5|12579|12616.5|12579|12616.5|12579|12616.5|12579|0
1654736610000|2022-06-09 01:03:30|12616.4|12578.9|12616.4|12578.9|12616.4|12578.9|12616.4|12578.9|0
1654736620000|2022-06-09 01:03:40|12613.1|12588.1|12613.1|12588.1|12613.1|12588.1|12613.1|12588.1|0
1654736640000|2022-06-09 01:04:00|12612.3|12587.3|12619.5|12582|12619.5|12587.3|12612.3|12581.9|0
1654736660000|2022-06-09 01:04:20|12613.6|12576.1|12613.6|12576.1|12613.6|12576.1|12613.6|12576.1|0
1654736670000|2022-06-09 01:04:30|12605.8|12580.8|12605.7|12580.7|12605.8|12580.8|12605.7|12580.7|0
1654736680000|2022-06-09 01:04:40|12605.5|12580.5|12605.6|12580.6|12605.6|12580.6|12605.5|12580.5|0
1654736690000|2022-06-09 01:04:50|12605.5|12580.5|12599.9|12584.9|12605.5|12584.9|12599.9|12580.5|0
1654736700000|2022-06-09 01:05:00|12605.5|12568|12609.7|12572.2|12609.7|12572.2|12601.5|12564|2
1654736710000|2022-06-09 01:05:10|12601.5|12564|12599.3|12584.3|12601.5|12584.3|12599.3|12564|0
1654736720000|2022-06-09 01:05:20|12601.2|12563.7|12608.7|12583.7|12608.8|12583.8|12601.1|12563.6|0
1654736730000|2022-06-09 01:05:30|12615.3|12590.3|12609.4|12584.4|12615.4|12590.4|12604.4|12584.1|0
1654736740000|2022-06-09 01:05:40|12602.1|12577.1|12598.2|12583.2|12602.1|12583.2|12598.2|12577.1|0
1654736750000|2022-06-09 01:05:50|12604.8|12589.8|12604.8|12589.8|12604.8|12589.8|12604.8|12589.8|0
1654736760000|2022-06-09 01:06:00|12605.2|12590.2|12614.7|12589.7|12615.2|12590.2|12605.2|12582|3
1654736770000|2022-06-09 01:06:10|12610.5|12585.5|12610.5|12585.5|12610.5|12585.5|12610.5|12585.5|0
1654736780000|2022-06-09 01:06:20|12609.2|12584.2|12609.2|12584.2|12609.2|12584.2|12609.2|12584.2|0
1654736790000|2022-06-09 01:06:30|12608.4|12583.4|12602.7|12565.2|12608.4|12583.4|12602.4|12564.9|1
1654736800000|2022-06-09 01:06:40|12589.9|12574.9|12589.9|12574.9|12589.9|12574.9|12589.9|12574.9|0
1654736810000|2022-06-09 01:06:50|12594.2|12569.2|12584.5|12569.5|12594.2|12572.6|12584.5|12569.2|0
1654736820000|2022-06-09 01:07:00|12584.1|12569.1|12595.7|12558.2|12597.3|12569.1|12584.1|12557.3|3
1654736830000|2022-06-09 01:07:10|12595.6|12558.1|12595.6|12558.1|12595.6|12558.1|12595.6|12558.1|0
1654736850000|2022-06-09 01:07:30|12594.8|12557.3|12594.9|12557.4|12594.9|12557.4|12594.8|12557.3|0
1654736860000|2022-06-09 01:07:40|12587.6|12562.6|12587.6|12562.6|12587.6|12567|12582|12562.6|0
1654736870000|2022-06-09 01:07:50|12586.5|12561.5|12586.5|12561.5|12586.5|12561.5|12586.5|12561.5|0
1654736880000|2022-06-09 01:08:00|12585.7|12560.7|12584.7|12559.7|12585.7|12560.7|12584.7|12559.7|1
1654736890000|2022-06-09 01:08:10|12583|12558|12582.6|12557.6|12583|12558|12582.1|12557.1|0
1654736900000|2022-06-09 01:08:20|12582.7|12557.7|12585.8|12560.8|12585.8|12560.8|12582.1|12557.1|0
1654736910000|2022-06-09 01:08:30|12584.3|12559.3|12593.4|12555.9|12593.4|12559.3|12584.3|12555.9|0
1654736920000|2022-06-09 01:08:40|12593.3|12555.8|12593.4|12555.9|12593.4|12555.9|12593.3|12555.8|0
1654737000000|2022-06-09 01:10:00|12593.3|12555.8|12593.3|12555.8|12593.3|12555.8|12593.3|12555.8|0
1654737030000|2022-06-09 01:10:30|12580.7|12565.7|12593.3|12555.8|12593.3|12565.7|12580.7|12555.8|0
1654737190000|2022-06-09 01:13:10|12587.4|12562.4|12593.3|12555.8|12593.3|12562.4|12587.4|12555.8|0
1654737240000|2022-06-09 01:14:00|12593.4|12555.9|12593.4|12555.9|12593.4|12555.9|12593.4|12555.9|0
1654737270000|2022-06-09 01:14:30|12579.4|12564.4|12584.7|12559.7|12592.6|12564.4|12579.4|12553.9|1
1654737280000|2022-06-09 01:14:40|12584.9|12559.9|12584.8|12559.8|12584.9|12559.9|12584.8|12559.8|0
1654737340000|2022-06-09 01:15:40|12584.9|12559.9|12584.9|12559.9|12584.9|12559.9|12584.9|12559.9|0
1654737380000|2022-06-09 01:16:20|12584.8|12559.8|12584.8|12559.8|12584.8|12559.8|12584.8|12559.8|0
1654737390000|2022-06-09 01:16:30|12584.7|12559.7|12584.8|12559.8|12584.8|12559.8|12584.7|12559.7|0
1654737540000|2022-06-09 01:19:00|12584.7|12559.7|12584.7|12559.7|12584.7|12559.7|12584.7|12559.7|0
1654737600000|2022-06-09 01:20:00|||||||||1
1654737610000|2022-06-09 01:20:10|12584.8|12559.8|12584.8|12559.8|12584.8|12559.8|12584.8|12559.8|0
1654737620000|2022-06-09 01:20:20|||||||||1
1654737690000|2022-06-09 01:21:30|12585.2|12560.2|12585.2|12560.2|12585.2|12560.2|12585.2|12560.2|0
1654737720000|2022-06-09 01:22:00|12585.1|12560.1|12585.1|12560.1|12585.1|12560.1|12585.1|12560.1|2
1654737730000|2022-06-09 01:22:10|12585|12560|12583.8|12558.8|12585|12560|12583.8|12558.8|2
1654737740000|2022-06-09 01:22:20|12584|12559|12587.6|12562.6|12587.6|12562.6|12584|12559|0
1654737750000|2022-06-09 01:22:30|12587.9|12562.9|12587.9|12562.9|12587.9|12562.9|12587.9|12562.9|0
1654737770000|2022-06-09 01:22:50|12588|12563|12588|12563|12588|12563|12588|12563|0
1654737780000|2022-06-09 01:23:00|||||||||1
1654737870000|2022-06-09 01:24:30|12587.2|12562.2|12587.2|12562.2|12587.2|12562.2|12587.2|12562.2|0
1654738040000|2022-06-09 01:27:20|12587.4|12562.4|12587.4|12562.4|12587.4|12562.4|12587.4|12562.4|0
1654738050000|2022-06-09 01:27:30|12587.7|12562.7|12587.7|12562.7|12587.7|12562.7|12587.7|12562.7|0
1654738060000|2022-06-09 01:27:40|12587.6|12562.6|12587.6|12562.6|12587.6|12562.6|12587.6|12562.6|0
1654738090000|2022-06-09 01:28:10|12587.7|12562.7|12587.7|12562.7|12587.7|12562.7|12587.7|12562.7|0
1654738100000|2022-06-09 01:28:20|12587.6|12562.6|12587.6|12562.6|12587.6|12562.6|12587.6|12562.6|0
1654738120000|2022-06-09 01:28:40|12582.5|12567.5|12587.6|12562.6|12587.6|12567.5|12582.5|12562.6|0
1654738190000|2022-06-09 01:29:50|12587.5|12562.5|12587.5|12562.5|12587.5|12562.5|12587.5|12562.5|1
1654738200000|2022-06-09 01:30:00|12592.5|12555|12585.6|12560.6|12592.5|12561|12585.1|12555|1
1654738250000|2022-06-09 01:30:50|12581.6|12566.6|12582.8|12567.8|12582.8|12567.8|12581.6|12566.6|0
1654738260000|2022-06-09 01:31:00|12580.6|12565.6|12580.7|12565.7|12594|12569.9|12579.5|12556.5|6
1654738270000|2022-06-09 01:31:10|12580|12565|12582.7|12567.7|12587.1|12567.7|12579.4|12560.2|4
1654738280000|2022-06-09 01:31:20|12583.4|12568.4|12580.9|12565.9|12583.4|12568.4|12579.8|12564.8|3
1654738290000|2022-06-09 01:31:30|12579.8|12564.8|12583.4|12568.4|12583.4|12568.4|12579.8|12564.8|2
1654738300000|2022-06-09 01:31:40|12583.8|12568.8|12583.4|12568.4|12587.9|12568.8|12583.4|12562.9|5
1654738310000|2022-06-09 01:31:50|12583.8|12568.8|12583.8|12568.8|12587.9|12568.8|12583.4|12562.9|6
1654738320000|2022-06-09 01:32:00|12583.4|12568.4|12581.4|12566.4|12588.6|12568.8|12581.4|12562.9|9
1654738330000|2022-06-09 01:32:10|12589.4|12564.4|12581.1|12566.1|12595.1|12566.5|12581.1|12557.6|6
1654738340000|2022-06-09 01:32:20|12582.9|12567.9|12580|12565|12582.9|12567.9|12579.1|12564.1|1
1654738350000|2022-06-09 01:32:30|12579.1|12564.1|12578.3|12563.3|12580.5|12565.5|12577.9|12562.9|2
1654738360000|2022-06-09 01:32:40|12577.5|12562.5|12578.7|12563.7|12581|12566|12577.5|12562.5|1
1654738370000|2022-06-09 01:32:50|12581|12566|12578.7|12563.7|12582.2|12567.2|12577.9|12562.9|0
1654738380000|2022-06-09 01:33:00|||||||||2
1654738390000|2022-06-09 01:33:10|12578.2|12563.2|12579.9|12564.9|12579.9|12564.9|12578.2|12563.2|1
1654738400000|2022-06-09 01:33:20|12578.9|12563.9|12579.3|12564.3|12581.9|12566.9|12578.2|12563.2|0
1654738410000|2022-06-09 01:33:30|12577.8|12562.8|12577.8|12562.8|12577.8|12562.8|12577.8|12562.8|0
1654738420000|2022-06-09 01:33:40|12578.4|12563.4|12579.3|12564.3|12581.9|12566.9|12578.4|12563.4|0
1654738430000|2022-06-09 01:33:50|12580.3|12565.3|12579.3|12564.3|12580.3|12565.3|12579.3|12564.3|0
1654738440000|2022-06-09 01:34:00|12578.1|12563.1|12578.8|12563.8|12583.9|12563.8|12578.1|12558.9|0
1654738450000|2022-06-09 01:34:10|12583.9|12558.9|12583.9|12558.9|12583.9|12558.9|12583.9|12558.9|0
1654738470000|2022-06-09 01:34:30|12579.9|12564.9|12581.2|12566.2|12581.2|12566.2|12579.9|12564.9|0
1654738490000|2022-06-09 01:34:50|12581.7|12566.7|12581.7|12566.7|12581.7|12566.7|12581.7|12566.7|0
1654738500000|2022-06-09 01:35:00|12582.7|12567.7|12582.6|12567.6|12582.7|12567.7|12582.6|12567.6|1
1654738510000|2022-06-09 01:35:10|12582.7|12567.7|12582.7|12567.7|12582.7|12567.7|12582.7|12567.7|0
1654738530000|2022-06-09 01:35:30|12584.1|12569.1|12584.1|12569.1|12584.1|12569.1|12584.1|12569.1|0
1654738540000|2022-06-09 01:35:40|12584.2|12569.2|12584.2|12569.2|12584.2|12569.2|12584.2|12569.2|1
1654738550000|2022-06-09 01:35:50|12594.4|12556.9|12594.4|12556.9|12594.4|12556.9|12594.4|12556.9|0
1654738560000|2022-06-09 01:36:00|12596.9|12581.9|12596.9|12581.9|12596.9|12581.9|12596.9|12581.9|0
1654738570000|2022-06-09 01:36:10|12609.2|12571.7|12602.6|12577.6|12609.2|12577.6|12602.6|12571.7|1
1654738580000|2022-06-09 01:36:20|12597.3|12582.3|12598.2|12583.2|12599.7|12584.7|12596.9|12581.9|1
1654738590000|2022-06-09 01:36:30|12599.3|12584.3|12599.5|12584.5|12599.8|12584.8|12598.2|12583.2|1
1654738600000|2022-06-09 01:36:40|12600.6|12585.6|12599.5|12584.5|12600.6|12585.6|12599.5|12584.5|0
1654738610000|2022-06-09 01:36:50|12599.2|12584.2|12612|12574.5|12613.2|12590.7|12599.2|12574.5|2
1654738620000|2022-06-09 01:37:00|12611.5|12574|12599.2|12584.2|12611.6|12584.2|12599.2|12574|0
1654738630000|2022-06-09 01:37:10|12599.6|12584.6|12599.2|12584.2|12611.9|12587.2|12598.8|12573.6|2
1654738640000|2022-06-09 01:37:20|12599|12584|12598.8|12583.8|12604.7|12589.7|12598.8|12583.8|1
1654738650000|2022-06-09 01:37:30|12600.1|12585.1|12600.1|12585.1|12601.6|12586.6|12600.1|12585.1|0
1654738660000|2022-06-09 01:37:40|12612.4|12574.9|12612.4|12574.9|12612.4|12574.9|12612.4|12574.9|0
1654738670000|2022-06-09 01:37:50|12612.3|12574.8|12611.1|12573.6|12612.3|12574.8|12611.1|12573.6|0
1654738680000|2022-06-09 01:38:00|12598.8|12583.8|12598.8|12583.8|12598.8|12583.8|12598.8|12583.8|1
1654738690000|2022-06-09 01:38:10|12599.3|12584.3|12598.9|12583.9|12603.4|12588.4|12598.4|12583.4|0
1654738700000|2022-06-09 01:38:20|12598.8|12583.8|12598.4|12583.4|12598.8|12583.8|12598.4|12583.4|0
1654738710000|2022-06-09 01:38:30|12598.5|12583.5|12598.9|12583.9|12598.9|12583.9|12598.5|12583.5|0
1654738720000|2022-06-09 01:38:40|12598.4|12583.4|12600.4|12585.4|12603.4|12588.4|12598.4|12583.4|0
1654738730000|2022-06-09 01:38:50|12599.3|12584.3|12599.3|12584.3|12599.3|12584.3|12599.3|12584.3|0
1654738740000|2022-06-09 01:39:00|12600.1|12585.1|12600.1|12585.1|12600.1|12585.1|12600.1|12585.1|0
1654738760000|2022-06-09 01:39:20|12608.5|12593.5|12612.9|12587.9|12612.9|12593.5|12608.5|12587.9|1
1654738770000|2022-06-09 01:39:30|12610.5|12585.5|12605.6|12590.6|12610.5|12590.6|12605.6|12585.5|0
1654738780000|2022-06-09 01:39:40|12608.3|12593.3|12608.3|12593.3|12608.3|12593.3|12608.3|12593.3|0
1654738790000|2022-06-09 01:39:50|12610.1|12585.1|12610.1|12585.1|12610.1|12585.1|12610.1|12585.1|0
1654738810000|2022-06-09 01:40:10|12609.3|12584.3|12609.3|12584.3|12609.3|12584.3|12609.3|12584.3|0
1654738850000|2022-06-09 01:40:50|12614.4|12576.9|12614.4|12576.9|12614.4|12576.9|12614.4|12576.9|0
1654738860000|2022-06-09 01:41:00|12612.5|12575|12612.5|12575|12612.5|12575|12612.5|12575|0
1654738870000|2022-06-09 01:41:10|12607.4|12582.4|12615.4|12577.9|12615.4|12590.7|12605.7|12577.9|1
1654738900000|2022-06-09 01:41:40|12601.9|12586.9|12601.9|12586.9|12601.9|12586.9|12601.9|12586.9|0
1654738910000|2022-06-09 01:41:50|12603.3|12588.3|12601.7|12586.7|12607.9|12592.9|12601.7|12586.7|0
1654738920000|2022-06-09 01:42:00|||||||||1
1654738930000|2022-06-09 01:42:10|12603.2|12588.2|12601.7|12586.7|12607.7|12592.7|12601.7|12586.7|0
1654738940000|2022-06-09 01:42:20|12603.2|12588.2|12607.5|12592.5|12607.7|12592.7|12601.7|12586.7|0
1654738950000|2022-06-09 01:42:30|12606.7|12591.7|12601.5|12586.5|12606.7|12591.7|12601.5|12586.5|0
1654738960000|2022-06-09 01:42:40|12602.8|12587.8|12601.4|12586.4|12606.2|12591.2|12601.4|12586.4|0
1654738970000|2022-06-09 01:42:50|12608.2|12593.2|12603.9|12588.9|12608.2|12593.2|12603.9|12588.9|1
1654738980000|2022-06-09 01:43:00|12604.2|12589.2|12610.2|12585.2|12610.2|12589.2|12604.2|12585.2|0
1654738990000|2022-06-09 01:43:10|12606.3|12591.3|12610.2|12595.2|12610.2|12595.2|12606.3|12591.3|0
1654739000000|2022-06-09 01:43:20|12609.3|12594.3|12609.3|12594.3|12609.3|12594.3|12609.3|12594.3|0
1654739030000|2022-06-09 01:43:50|12608.3|12593.3|12608.3|12593.3|12608.3|12593.3|12608.3|12593.3|0
1654739040000|2022-06-09 01:44:00|12612.9|12587.9|12612.9|12587.9|12612.9|12587.9|12612.9|12587.9|0
1654739050000|2022-06-09 01:44:10|12611.4|12586.4|12615.2|12577.7|12617.2|12586.4|12611.4|12577.7|0
1654739070000|2022-06-09 01:44:30|12614.1|12576.6|12607.5|12582.5|12614.1|12582.5|12607.5|12576.6|0
1654739110000|2022-06-09 01:45:10|12607.6|12582.6|12607.5|12582.5|12608|12583|12607.5|12582.5|0
1654739120000|2022-06-09 01:45:20|12603.9|12588.9|12609|12594|12609|12594|12603.9|12588.9|0
1654739130000|2022-06-09 01:45:30|12608|12583|12607.5|12582.5|12614|12589|12607.5|12582.5|0
1654739140000|2022-06-09 01:45:40|12603.9|12588.9|12610.8|12585.8|12610.8|12593.9|12603.9|12585.8|0
1654739150000|2022-06-09 01:45:50|12608.9|12583.9|12608.9|12583.9|12608.9|12583.9|12608.9|12583.9|0
1654739180000|2022-06-09 01:46:20|12604.4|12589.4|12604.4|12589.4|12604.4|12589.4|12604.4|12589.4|0
1654739190000|2022-06-09 01:46:30|12604.7|12589.7|12605.4|12590.4|12605.4|12590.4|12604.7|12589.7|0
1654739200000|2022-06-09 01:46:40|12606.2|12591.2|12606.2|12591.2|12606.2|12591.2|12606.2|12591.2|0
1654739220000|2022-06-09 01:47:00|12610.3|12585.3|12610.3|12585.3|12610.3|12585.3|12610.3|12585.3|2
1654739230000|2022-06-09 01:47:10|12609.9|12584.9|12609.9|12584.9|12609.9|12584.9|12609.9|12584.9|0
1654739270000|2022-06-09 01:47:50|12610|12585|12610|12585|12610|12585|12610|12585|0
1654739320000|2022-06-09 01:48:40|12610.4|12585.4|12610.4|12585.4|12610.4|12585.4|12610.4|12585.4|0
1654739380000|2022-06-09 01:49:40|12612.6|12575.1|12612.6|12575.1|12618|12593.3|12601.3|12575.1|0
1654739400000|2022-06-09 01:50:00|12605.4|12580.4|12605.4|12580.4|12605.4|12580.4|12605.4|12580.4|0
1654739420000|2022-06-09 01:50:20|12602|12587|12601.4|12586.4|12606.6|12587|12601.4|12581.2|1
1654739430000|2022-06-09 01:50:30|||||||||1
1654739440000|2022-06-09 01:50:40|12603.1|12588.1|12603.1|12588.1|12603.1|12588.1|12603.1|12588.1|0
1654739450000|2022-06-09 01:50:50|12601.4|12586.4|12601.4|12576.4|12607.4|12592.4|12601.4|12576.4|0
1654739460000|2022-06-09 01:51:00|12601|12576|12605.4|12580.4|12605.4|12587.9|12601|12576|0
1654739470000|2022-06-09 01:51:10|12605.9|12590.9|12609.1|12594.1|12610|12594.1|12601.7|12580.4|1
1654739490000|2022-06-09 01:51:30|12610.2|12595.2|12611.2|12596.2|12611.2|12596.2|12610.2|12595.2|0
1654739500000|2022-06-09 01:51:40|12610.7|12595.7|12610.7|12595.7|12610.7|12595.7|12610.7|12595.7|0
1654739510000|2022-06-09 01:51:50|12615.3|12590.3|12607.4|12582.4|12615.3|12590.3|12607.4|12582.4|0
1654739520000|2022-06-09 01:52:00|12606.9|12581.9|12609|12571.5|12611.5|12581.9|12605.4|12571.5|0
1654739530000|2022-06-09 01:52:10|12609.5|12572|12609.1|12571.6|12609.5|12572|12609.1|12571.6|0
1654739540000|2022-06-09 01:52:20|12609|12571.5|12600.7|12575.7|12609.5|12577.6|12600.7|12571.5|0
1654739550000|2022-06-09 01:52:30|12610|12585|12612|12587|12612|12587|12610|12585|0
1654739560000|2022-06-09 01:52:40|12613.2|12588.2|12608.1|12593.1|12613.2|12593.1|12608.1|12588.2|0
1654739570000|2022-06-09 01:52:50|12613.2|12588.2|12603.1|12588.1|12613.2|12592.6|12603.1|12588.1|0
1654739580000|2022-06-09 01:53:00|12607.9|12582.9|12607.9|12582.9|12607.9|12582.9|12607.9|12582.9|0
1654739590000|2022-06-09 01:53:10|12601.1|12586.1|12608.2|12583.2|12608.2|12588.6|12601.1|12580.9|0
1654739600000|2022-06-09 01:53:20|12609.8|12572.3|12604.1|12579.1|12613.7|12585.6|12599.7|12572.3|4
1654739610000|2022-06-09 01:53:30|12598.6|12583.6|12603.3|12578.3|12603.6|12588.6|12598.6|12578.3|0
1654739620000|2022-06-09 01:53:40|12602.6|12577.6|12602.9|12577.9|12603.4|12578.4|12602.6|12577.6|0
1654739630000|2022-06-09 01:53:50|12598.6|12583.6|12598.6|12583.6|12598.6|12583.6|12598.6|12583.6|1
1654739650000|2022-06-09 01:54:10|12602.9|12577.9|12602.9|12577.9|12602.9|12587.9|12598.6|12577.9|1
1654739660000|2022-06-09 01:54:20|12599.9|12584.9|12607.4|12582.4|12607.4|12589.3|12599.9|12582.4|1
1654739670000|2022-06-09 01:54:30|12602.2|12587.2|12602.2|12587.2|12602.2|12587.2|12602.2|12587.2|0
1654739680000|2022-06-09 01:54:40|12602.1|12587.1|12602.1|12587.1|12602.1|12587.1|12602.1|12587.1|0
1654739690000|2022-06-09 01:54:50|12601.8|12586.8|12602.1|12587.1|12602.1|12587.1|12601.8|12586.8|1
1654739700000|2022-06-09 01:55:00|12601|12586|12606.8|12581.8|12606.8|12588.3|12600.6|12581.8|1
1654739710000|2022-06-09 01:55:10|12605.6|12580.6|12603.8|12588.8|12606.8|12590.6|12602|12580.6|1
1654739720000|2022-06-09 01:55:20|12601.3|12586.3|12605.6|12580.6|12606.3|12586.3|12601.3|12580.6|1
1654739740000|2022-06-09 01:55:40|12605.2|12580.2|12605.2|12580.2|12605.2|12580.2|12605.2|12580.2|0
1654739760000|2022-06-09 01:56:00|12606.1|12591.1|12600.6|12575.6|12609.9|12591.1|12600.6|12575.6|1
1654739770000|2022-06-09 01:56:10|12600.7|12575.7|12601.1|12576.1|12601.1|12576.1|12600.7|12575.7|1
1654739780000|2022-06-09 01:56:20|12601|12576|12601.6|12576.6|12601.6|12576.6|12600.6|12575.6|0
1654739790000|2022-06-09 01:56:30|12602.3|12577.3|12592.1|12577.1|12602.8|12577.8|12592.1|12576.7|0
1654739800000|2022-06-09 01:56:40|12600.3|12575.3|12599.8|12574.8|12603.3|12578.3|12599.8|12574.8|0
1654739810000|2022-06-09 01:56:50|12599.4|12574.4|12605.1|12567.6|12605.3|12574.4|12599.4|12567.6|1
1654739830000|2022-06-09 01:57:10|12604.7|12567.2|12604.7|12567.2|12604.7|12567.2|12604.7|12567.2|0
1654739880000|2022-06-09 01:58:00|12604.3|12566.8|12604.3|12566.8|12604.3|12566.8|12604.3|12566.8|0
1654739890000|2022-06-09 01:58:10|12598|12573|12597.5|12572.5|12598|12573|12597.5|12572.5|0
1654739930000|2022-06-09 01:58:50|12597.3|12572.3|12597.2|12572.2|12597.3|12572.3|12597.2|12572.2|0
1654739970000|2022-06-09 01:59:30|12596.8|12571.8|12596.8|12571.8|12596.8|12571.8|12596.8|12571.8|0
1654739980000|2022-06-09 01:59:40|12596.4|12571.4|12596.4|12571.4|12596.4|12571.4|12596.4|12571.4|0
1654740030000|2022-06-09 02:00:30|12598.1|12573.1|12598.1|12573.1|12598.1|12573.1|12598.1|12573.1|0
1654740040000|2022-06-09 02:00:40|12599.3|12574.3|12599.3|12574.3|12599.3|12574.3|12599.3|12574.3|0
1654740060000|2022-06-09 02:01:00|12599.2|12574.2|12599.2|12574.2|12599.2|12574.2|12599.2|12574.2|0
1654740100000|2022-06-09 02:01:40|12594.3|12579.3|12594.3|12579.3|12594.3|12579.3|12594.3|12579.3|0
1654740110000|2022-06-09 02:01:50|12599.2|12574.2|12599.2|12574.2|12599.2|12574.2|12599.2|12574.2|0
1654740120000|2022-06-09 02:02:00|12598.8|12573.8|12598.8|12573.8|12598.8|12573.8|12598.8|12573.8|0
1654740140000|2022-06-09 02:02:20|12597.9|12572.9|12593.9|12578.9|12597.9|12580.9|12593.2|12572.6|0
1654740150000|2022-06-09 02:02:30|12597.9|12572.9|12598|12573|12598.4|12573.4|12597.9|12572.9|0
1654740160000|2022-06-09 02:02:40|12598.3|12573.3|12597.9|12572.9|12598.3|12573.3|12597.9|12572.9|0
1654740170000|2022-06-09 02:02:50|12598.4|12573.4|12597.9|12572.9|12598.4|12573.4|12597.9|12572.9|0
1654740180000|2022-06-09 02:03:00|12593.8|12578.8|12598.3|12573.3|12598.4|12578.8|12593.8|12573.3|0
1654740190000|2022-06-09 02:03:10|12597.9|12572.9|12597.9|12572.9|12597.9|12572.9|12597.9|12572.9|0
1654740200000|2022-06-09 02:03:20|12598|12573|12592.2|12577.2|12598.4|12578.3|12592.2|12572.9|2
1654740210000|2022-06-09 02:03:30|12592.3|12577.3|12597.9|12572.9|12601.1|12581.9|12592.3|12572.9|1
1654740220000|2022-06-09 02:03:40|12598|12573|12598.4|12573.4|12598.4|12573.4|12598|12573|0
1654740230000|2022-06-09 02:03:50|12598.1|12573.1|12593.9|12568.9|12600.2|12573.1|12592|12562.7|0
1654740240000|2022-06-09 02:04:00|12593.5|12568.5|12593.4|12568.4|12593.5|12568.5|12593.4|12568.4|0
1654740250000|2022-06-09 02:04:10|12594.5|12569.5|12594.5|12569.5|12594.5|12569.5|12594.5|12569.5|0
1654740270000|2022-06-09 02:04:30|12594.9|12569.9|12594.9|12569.9|12594.9|12569.9|12594.9|12569.9|0
1654740310000|2022-06-09 02:05:10|12602.9|12565.4|12602.9|12565.4|12602.9|12565.4|12602.9|12565.4|0
1654740340000|2022-06-09 02:05:40|12596.9|12571.9|12597.6|12572.6|12597.6|12572.6|12596.9|12571.9|0
1654740360000|2022-06-09 02:06:00|12599.6|12574.6|12599.6|12574.6|12599.6|12574.6|12599.6|12574.6|0
1654740460000|2022-06-09 02:07:40|12599.5|12574.5|12599.5|12574.5|12599.5|12574.5|12599.5|12574.5|0
1654740490000|2022-06-09 02:08:10|12600.3|12575.3|12600.3|12575.3|12600.3|12575.3|12600.3|12575.3|0
1654740670000|2022-06-09 02:11:10|12598.3|12573.3|12598.3|12573.3|12598.3|12573.3|12598.3|12573.3|0
1654740700000|2022-06-09 02:11:40|12595.6|12570.6|12595.6|12570.6|12595.6|12570.6|12595.6|12570.6|0
1654740730000|2022-06-09 02:12:10|12594.3|12569.3|12594.3|12569.3|12594.3|12569.3|12594.3|12569.3|0
1654740740000|2022-06-09 02:12:20|12594.2|12569.2|12594.2|12569.2|12594.2|12569.2|12594.2|12569.2|0
1654740840000|2022-06-09 02:14:00|12594.1|12569.1|12594.1|12569.1|12594.1|12569.1|12594.1|12569.1|0
1654741140000|2022-06-09 02:19:00|12594|12569|12594|12569|12594|12569|12594|12569|0
1654741210000|2022-06-09 02:20:10|12594.4|12569.4|12594.4|12569.4|12594.4|12569.4|12594.4|12569.4|0
1654741280000|2022-06-09 02:21:20|12593.9|12568.9|12594|12569|12594|12569|12593.9|12568.9|0
1654741290000|2022-06-09 02:21:30|12593.9|12568.9|12593.9|12568.9|12594|12569|12593.9|12568.9|0
1654741370000|2022-06-09 02:22:50|12589.4|12574.4|12589.4|12574.4|12589.4|12574.4|12589.4|12574.4|0
1654741420000|2022-06-09 02:23:40|12589.5|12574.5|12589.5|12574.5|12589.5|12574.5|12589.5|12574.5|0
1654741440000|2022-06-09 02:24:00|12589.9|12574.9|12589.8|12574.8|12589.9|12574.9|12589.8|12574.8|0
1654741530000|2022-06-09 02:25:30|12589.7|12574.7|12589.7|12574.7|12589.7|12574.7|12589.7|12574.7|0
1654741550000|2022-06-09 02:25:50|||||||||1
1654741730000|2022-06-09 02:28:50|12589.6|12574.6|12588.8|12573.8|12589.6|12574.6|12588.8|12573.8|0
1654741750000|2022-06-09 02:29:10|12589.2|12574.2|12605|12567.5|12605|12574.2|12589.2|12567.5|18
1654741770000|2022-06-09 02:29:30|12604.5|12567|12604.5|12567|12604.5|12567|12604.5|12567|0
1654741790000|2022-06-09 02:29:50|12604.3|12566.8|12603.5|12566|12604.3|12566.8|12603.5|12566|0
1654741810000|2022-06-09 02:30:10|12603.9|12566.4|12603.9|12566.4|12603.9|12566.4|12603.9|12566.4|0
1654741870000|2022-06-09 02:31:10|12603.8|12566.3|12603.8|12566.3|12603.8|12566.3|12603.8|12566.3|0
1654741970000|2022-06-09 02:32:50|12604.1|12566.6|12608|12570.5|12608|12570.5|12604.1|12566.6|0
1654742000000|2022-06-09 02:33:20|12607.7|12570.2|12606.1|12568.6|12607.7|12570.2|12606.1|12568.6|0
1654742010000|2022-06-09 02:33:30|12605.4|12567.9|12605.4|12567.9|12605.4|12567.9|12605.4|12567.9|0
1654742020000|2022-06-09 02:33:40|12605.3|12567.8|12605.3|12567.8|12605.3|12567.8|12605.3|12567.8|0
1654742110000|2022-06-09 02:35:10|12604.9|12567.4|12604.9|12567.4|12604.9|12567.4|12604.9|12567.4|0
1654742130000|2022-06-09 02:35:30|12604.6|12567.1|12604.6|12567.1|12604.6|12567.1|12604.6|12567.1|0
1654742140000|2022-06-09 02:35:40|||||||||1
1654742150000|2022-06-09 02:35:50|12594.5|12579.5|12594.5|12579.5|12594.5|12579.5|12594.5|12579.5|0
1654742160000|2022-06-09 02:36:00|12598|12583|12598|12583|12598|12583|12598|12583|0
1654742170000|2022-06-09 02:36:10|12598.4|12583.4|12600|12575|12600|12583.4|12598.4|12575|0
1654742460000|2022-06-09 02:41:00|12599.9|12574.9|12599.9|12574.9|12599.9|12574.9|12599.9|12574.9|0
1654742570000|2022-06-09 02:42:50|12598.9|12573.9|12598.9|12573.9|12598.9|12573.9|12598.9|12573.9|0
1654742590000|2022-06-09 02:43:10|12599.1|12574.1|12600.3|12575.3|12600.3|12575.3|12599.1|12574.1|0
1654742680000|2022-06-09 02:44:40|12599.9|12574.9|12599.9|12574.9|12599.9|12574.9|12599.9|12574.9|0
1654742710000|2022-06-09 02:45:10|||||||||1
1654742760000|2022-06-09 02:46:00|12599.8|12574.8|12599.8|12574.8|12599.8|12574.8|12599.8|12574.8|0
1654742790000|2022-06-09 02:46:30|||||||||1
1654742950000|2022-06-09 02:49:10|12599.4|12574.4|12599.4|12574.4|12599.4|12574.4|12599.4|12574.4|56
1654742960000|2022-06-09 02:49:20|12603.2|12565.7|12603.2|12565.7|12603.2|12565.7|12603.2|12565.7|0
1654742970000|2022-06-09 02:49:30|12601.8|12564.3|12601.5|12564|12601.8|12564.3|12601.5|12564|98
1654742980000|2022-06-09 02:49:40|12599.8|12562.3|12599.9|12562.4|12599.9|12562.4|12599.8|12562.3|0
1654742990000|2022-06-09 02:49:50|12598.4|12560.9|12598.4|12560.9|12598.4|12560.9|12598.4|12560.9|0
1654743000000|2022-06-09 02:50:00|12598.8|12561.3|12594.5|12557|12599.9|12562.4|12587.2|12557|0
1654743010000|2022-06-09 02:50:10|12590.5|12565.5|12593.9|12556.4|12594|12565.5|12586.2|12556.4|0
1654743020000|2022-06-09 02:50:20|12594.3|12556.8|12595.9|12558.4|12595.9|12558.4|12594.3|12556.8|0
1654743030000|2022-06-09 02:50:30|12597.9|12560.4|12598|12560.5|12598|12560.5|12597.9|12560.4|0
1654743040000|2022-06-09 02:50:40|12597|12559.5|12597|12559.5|12598|12560.5|12597|12559.5|0
1654743050000|2022-06-09 02:50:50|12597.2|12559.7|12598|12560.5|12598|12560.5|12597.2|12559.7|0
1654743060000|2022-06-09 02:51:00|12597|12559.5|12597|12559.5|12597|12559.5|12597|12559.5|0
1654743080000|2022-06-09 02:51:20|12597.9|12560.4|12595.9|12558.4|12597.9|12560.4|12595.9|12558.4|0
1654743090000|2022-06-09 02:51:30|12595.7|12558.2|12592.6|12555.1|12595.7|12558.2|12592.6|12555.1|0
1654743100000|2022-06-09 02:51:40|12586.1|12561.1|12592.6|12555.1|12592.6|12561.1|12584.9|12555.1|0
1654743110000|2022-06-09 02:51:50|12586|12561|12586.4|12561.4|12591.4|12561.4|12585.9|12553.9|0
1654743120000|2022-06-09 02:52:00|12584.4|12559.4|12582.9|12557.9|12584.4|12564.1|12578|12557.2|0
1654743130000|2022-06-09 02:52:10|12583.1|12558.1|12591|12553.5|12591|12559.3|12583.1|12553.5|0
1654743140000|2022-06-09 02:52:20|12586.1|12561.1|12591.5|12554|12591.5|12561.1|12585.3|12554|0
1654743150000|2022-06-09 02:52:30|12592.5|12555|12591.5|12554|12592.5|12555|12591.5|12554|0
1654743160000|2022-06-09 02:52:40|12592.5|12555|12592.5|12555|12592.5|12555|12592.5|12555|0
1654743170000|2022-06-09 02:52:50|12592.3|12554.8|12591.5|12554|12592.3|12554.8|12591.5|12554|0
1654743180000|2022-06-09 02:53:00|12591.7|12554.2|12591.5|12554|12592.5|12555|12591.5|12554|0
1654743190000|2022-06-09 02:53:10|12584.7|12559.7|12584.7|12559.7|12584.7|12559.7|12584.7|12559.7|0
1654743210000|2022-06-09 02:53:30|12592.5|12555|12591.5|12554|12592.5|12555|12591.5|12554|0
1654743240000|2022-06-09 02:54:00|12591.7|12554.2|12591.4|12553.9|12592.5|12555|12591.4|12553.9|0
1654743250000|2022-06-09 02:54:10|12595.8|12558.3|12595.8|12558.3|12595.8|12558.3|12595.8|12558.3|0
1654743260000|2022-06-09 02:54:20|12597.2|12559.7|12597.2|12559.7|12597.2|12559.7|12597.2|12559.7|0
1654743270000|2022-06-09 02:54:30|12596.7|12559.2|12597.2|12559.7|12597.2|12559.7|12596.3|12558.8|0
1654743280000|2022-06-09 02:54:40|12597|12559.5|12596|12558.5|12597.2|12559.7|12595.8|12558.3|0
1654743290000|2022-06-09 02:54:50|12597|12559.5|12597|12559.5|12597.2|12559.7|12596|12558.5|0
1654743300000|2022-06-09 02:55:00|12595.8|12558.3|12597.2|12559.7|12597.2|12564.7|12589.7|12557.3|0
1654743310000|2022-06-09 02:55:10|12590.4|12565.4|12597.2|12559.7|12597.2|12565.4|12588.1|12557.4|0
1654743340000|2022-06-09 02:55:40|12591.5|12566.5|12593.8|12568.8|12593.8|12568.8|12591.5|12566.5|0
1654743370000|2022-06-09 02:56:10|12593.7|12568.7|12593.3|12568.3|12593.7|12568.7|12593.3|12568.3|0
1654743380000|2022-06-09 02:56:20|12593.8|12568.8|12593.8|12568.8|12593.8|12568.8|12593.8|12568.8|0
1654743390000|2022-06-09 02:56:30|12593.3|12568.3|12593.3|12568.3|12593.3|12568.3|12593.3|12568.3|0
1654743400000|2022-06-09 02:56:40|12593.2|12568.2|12593.2|12568.2|12593.8|12568.8|12592.8|12567.8|0
1654743410000|2022-06-09 02:56:50|12593.3|12568.3|12593.7|12568.7|12593.7|12568.7|12593.3|12568.3|0
1654743470000|2022-06-09 02:57:50|12593.6|12568.6|12593.6|12568.6|12593.6|12568.6|12593.6|12568.6|0
1654743510000|2022-06-09 02:58:30|12593.5|12568.5|12593.5|12568.5|12593.5|12568.5|12593.5|12568.5|0
1654743620000|2022-06-09 03:00:20|||||||||1
1654743630000|2022-06-09 03:00:30|12595.2|12580.2|12595.2|12580.2|12595.2|12580.2|12595.2|12580.2|2
1654743650000|2022-06-09 03:00:50|12595.7|12580.7|12598.6|12583.6|12598.6|12583.6|12595.7|12580.7|0
1654743680000|2022-06-09 03:01:20|||||||||1
1654743700000|2022-06-09 03:01:40|12598.5|12583.5|12598.5|12583.5|12598.5|12583.5|12598.5|12583.5|0
1654743770000|2022-06-09 03:02:50|12598.1|12583.1|12598.6|12583.6|12598.6|12583.6|12598.1|12583.1|4
1654743780000|2022-06-09 03:03:00|12598.2|12583.2|12598.1|12583.1|12598.2|12583.2|12598.1|12583.1|0
1654743810000|2022-06-09 03:03:30|12598.5|12583.5|12598.5|12583.5|12598.5|12583.5|12598.5|12583.5|0
1654743880000|2022-06-09 03:04:40|12598.1|12583.1|12597|12582|12598.1|12583.1|12597|12582|0
1654743890000|2022-06-09 03:04:50|12596.6|12581.6|12595.5|12580.5|12596.6|12581.6|12595.5|12580.5|0
1654743910000|2022-06-09 03:05:10|12594.8|12579.8|12592.5|12577.5|12594.8|12579.8|12592.5|12577.5|0
1654743930000|2022-06-09 03:05:30|12592|12577|12590|12575|12592|12577|12590|12575|0
1654743960000|2022-06-09 03:06:00|12594.3|12579.3|12590.5|12575.5|12594.3|12579.3|12590.5|12575.5|2
1654743990000|2022-06-09 03:06:30|12590.4|12575.4|12590.4|12575.4|12590.4|12575.4|12590.4|12575.4|0
1654744040000|2022-06-09 03:07:20|12595.5|12580.5|12598|12583|12598|12583|12595.5|12580.5|3
1654744080000|2022-06-09 03:08:00|||||||||1
1654744090000|2022-06-09 03:08:10|12597.6|12582.6|12597.6|12582.6|12597.6|12582.6|12597.6|12582.6|0
1654744100000|2022-06-09 03:08:20|12595.9|12580.9|12595.9|12580.9|12595.9|12580.9|12595.9|12580.9|0
1654744200000|2022-06-09 03:10:00|12595|12580|12595|12580|12595|12580|12595|12580|1
1654744240000|2022-06-09 03:10:40|12595.4|12580.4|12595.4|12580.4|12595.4|12580.4|12595.4|12580.4|0
1654744290000|2022-06-09 03:11:30|12595.3|12580.3|12597.6|12582.6|12597.6|12582.6|12595.3|12580.3|0
1654744300000|2022-06-09 03:11:40|12597.2|12582.2|12597.2|12582.2|12597.2|12582.2|12597.2|12582.2|0
1654744320000|2022-06-09 03:12:00|12596.8|12581.8|12596.8|12581.8|12596.8|12581.8|12596.8|12581.8|0
1654744330000|2022-06-09 03:12:10|12597.9|12582.9|12597.9|12582.9|12597.9|12582.9|12597.9|12582.9|0
1654744350000|2022-06-09 03:12:30|12596.8|12581.8|12596.8|12581.8|12596.8|12581.8|12596.8|12581.8|0
1654744380000|2022-06-09 03:13:00|12596.4|12581.4|12595.3|12580.3|12596.4|12581.4|12595.3|12580.3|0
1654744400000|2022-06-09 03:13:20|12592.5|12577.5|12591.5|12576.5|12592.5|12577.5|12591.5|12576.5|2
1654744410000|2022-06-09 03:13:30|12592|12577|12593.5|12578.5|12600.7|12578.5|12592|12575.7|1
1654744420000|2022-06-09 03:13:40|12599.2|12574.2|12593.5|12578.5|12600|12581.5|12593.5|12574.2|0
1654744430000|2022-06-09 03:13:50|12601.5|12576.5|12601.5|12576.5|12601.5|12576.5|12601.5|12576.5|0
1654744450000|2022-06-09 03:14:10|12601.6|12576.6|12602|12577|12602|12577|12601.6|12576.6|0
1654744460000|2022-06-09 03:14:20|12600|12575|12601.5|12576.5|12601.5|12576.5|12600|12575|0
1654744470000|2022-06-09 03:14:30|12601.3|12576.3|12601.5|12576.5|12601.5|12576.5|12600.3|12575.3|0
1654744500000|2022-06-09 03:15:00|12595.7|12580.7|12591.5|12576.5|12598.8|12580.7|12591.5|12573.8|0
1654744510000|2022-06-09 03:15:10|12602|12577|12602|12577|12602|12577|12602|12577|0
1654744520000|2022-06-09 03:15:20|12593|12578|12593|12578|12602.5|12581.5|12593|12577|0
1654744530000|2022-06-09 03:15:30|12597|12582|12597|12582|12597|12582|12597|12582|0
1654744540000|2022-06-09 03:15:40|12601|12586|12602|12587|12602|12587|12600.5|12585.5|0
1654744550000|2022-06-09 03:15:50|12598.8|12583.8|12608.5|12571|12608.5|12585.3|12597.2|12571|22
1654744570000|2022-06-09 03:16:10|12607.1|12569.6|12601.9|12564.4|12607.1|12569.6|12601.9|12564.4|0
1654744580000|2022-06-09 03:16:20|12601.8|12564.3|12601.4|12563.9|12601.8|12564.3|12601.4|12563.9|0
1654744590000|2022-06-09 03:16:30|12601.9|12564.4|12601.9|12564.4|12601.9|12564.4|12601.4|12563.9|0
1654744600000|2022-06-09 03:16:40|12603.1|12565.6|12603.1|12565.6|12603.1|12565.6|12603.1|12565.6|0
1654744650000|2022-06-09 03:17:30|12604.3|12566.8|12608|12570.5|12608|12570.5|12604.3|12566.8|0
1654744660000|2022-06-09 03:17:40|12607.2|12569.7|12604.4|12566.9|12607.2|12569.7|12604|12566.5|0
1654744680000|2022-06-09 03:18:00|12604|12566.5|12603.5|12566|12604|12566.5|12603.5|12566|0
1654744690000|2022-06-09 03:18:10|12602|12564.5|12601.5|12564|12602|12564.5|12601.5|12564|0
1654744700000|2022-06-09 03:18:20|12602.6|12565.1|12602.6|12565.1|12602.6|12565.1|12602.6|12565.1|0
1654744720000|2022-06-09 03:18:40|12603.4|12565.9|12607.5|12570|12607.5|12570|12603.4|12565.9|0
1654744740000|2022-06-09 03:19:00|12607.2|12569.7|12606|12568.5|12607.2|12569.7|12606|12568.5|0
1654744750000|2022-06-09 03:19:10|12607.2|12569.7|12607.2|12569.7|12607.2|12569.7|12607.2|12569.7|0
1654744760000|2022-06-09 03:19:20|12606.3|12568.8|12606.3|12568.8|12606.3|12568.8|12606.3|12568.8|0
1654744780000|2022-06-09 03:19:40|12605.9|12568.4|12605.9|12568.4|12605.9|12568.4|12605.9|12568.4|0
1654744800000|2022-06-09 03:20:00|12606.3|12568.8|12605.7|12568.2|12606.3|12568.8|12605.7|12568.2|0
1654744890000|2022-06-09 03:21:30|12605.8|12568.3|12606.1|12568.6|12606.2|12568.7|12605.8|12568.3|0
1654744900000|2022-06-09 03:21:40|12605.7|12568.2|12605.7|12568.2|12605.7|12568.2|12605.7|12568.2|0
1654744990000|2022-06-09 03:23:10|12603.7|12566.2|12603.7|12566.2|12603.7|12566.2|12603.7|12566.2|0
1654745020000|2022-06-09 03:23:40|12605.7|12568.2|12605.7|12568.2|12605.7|12568.2|12605.7|12568.2|0
1654745080000|2022-06-09 03:24:40|12603.3|12565.8|12603.3|12565.8|12603.3|12565.8|12603.3|12565.8|0
1654745100000|2022-06-09 03:25:00|12603.7|12566.2|12603.7|12566.2|12603.7|12566.2|12603.7|12566.2|0
1654745110000|2022-06-09 03:25:10|12605.6|12568.1|12605.6|12568.1|12605.6|12568.1|12605.6|12568.1|0
1654745140000|2022-06-09 03:25:40|12604.1|12566.6|12604.1|12566.6|12604.1|12566.6|12604.1|12566.6|0
1654745160000|2022-06-09 03:26:00|12605.6|12568.1|12605.6|12568.1|12605.6|12568.1|12605.6|12568.1|0
1654745200000|2022-06-09 03:26:40|12605.7|12568.2|12605.7|12568.2|12605.7|12568.2|12605.7|12568.2|0
1654745210000|2022-06-09 03:26:50|12606|12568.5|12605.6|12568.1|12606|12568.5|12605.6|12568.1|0
1654745270000|2022-06-09 03:27:50|12606.1|12568.6|12606.1|12568.6|12606.1|12568.6|12606.1|12568.6|0
1654745280000|2022-06-09 03:28:00|12606|12568.5|12605.7|12568.2|12606|12568.5|12605.6|12568.1|0
1654745290000|2022-06-09 03:28:10|12606.1|12568.6|12606.1|12568.6|12606.1|12568.6|12606.1|12568.6|0
1654745350000|2022-06-09 03:29:10|12606.3|12568.8|12606.3|12568.8|12606.3|12568.8|12606.3|12568.8|0
1654745370000|2022-06-09 03:29:30|12607.1|12569.6|12607.1|12569.6|12607.1|12569.6|12607.1|12569.6|0
1654745400000|2022-06-09 03:30:00|12607|12569.5|12607|12569.5|12607|12569.5|12607|12569.5|0
1654745690000|2022-06-09 03:34:50|12606.9|12569.4|12618.9|12581.4|12618.9|12581.4|12606.9|12569.4|10
1654745710000|2022-06-09 03:35:10|12620.1|12582.6|12620.1|12582.6|12620.1|12582.6|12620.1|12582.6|0
1654745730000|2022-06-09 03:35:30|12620|12582.5|12620|12582.5|12620|12582.5|12620|12582.5|0
1654745810000|2022-06-09 03:36:50|12620.1|12582.6|12621.3|12583.8|12621.3|12583.8|12620.1|12582.6|0
1654745840000|2022-06-09 03:37:20|12621.4|12583.9|12622.2|12584.7|12622.2|12584.7|12621.4|12583.9|0
1654745890000|2022-06-09 03:38:10|12622.3|12584.8|12622.7|12585.2|12622.7|12585.2|12622.3|12584.8|0
1654745920000|2022-06-09 03:38:40|12622.6|12585.1|12622.6|12585.1|12622.6|12585.1|12622.6|12585.1|0
1654745960000|2022-06-09 03:39:20|12624.1|12586.6|12624.1|12586.6|12624.1|12586.6|12624.1|12586.6|0
1654746060000|2022-06-09 03:41:00|12624|12586.5|12624|12586.5|12624|12586.5|12624|12586.5|0
1654746070000|2022-06-09 03:41:10|12628.7|12591.2|12628.7|12591.2|12628.7|12591.2|12628.7|12591.2|0
1654746120000|2022-06-09 03:42:00|12628.8|12591.3|12628.8|12591.3|12628.8|12591.3|12628.8|12591.3|0
1654746280000|2022-06-09 03:44:40|12628.7|12591.2|12628.7|12591.2|12628.7|12591.2|12628.7|12591.2|0
1654746580000|2022-06-09 03:49:40|12628.6|12591.1|12628.6|12591.1|12628.6|12591.1|12628.6|12591.1|0
1654746690000|2022-06-09 03:51:30|12629.4|12591.9|12629.4|12591.9|12629.4|12591.9|12629.4|12591.9|0
1654746810000|2022-06-09 03:53:30|12629.3|12591.8|12629.3|12591.8|12629.3|12591.8|12629.3|12591.8|0
1654747110000|2022-06-09 03:58:30|12629.2|12591.7|12629.2|12591.7|12629.2|12591.7|12629.2|12591.7|0
1654747390000|2022-06-09 04:03:10|12629.1|12591.6|12629.1|12591.6|12629.1|12591.6|12629.1|12591.6|0
1654747610000|2022-06-09 04:06:50|12619.5|12604.5|12619.5|12604.5|12619.5|12604.5|12619.5|12604.5|0
1654747620000|2022-06-09 04:07:00|12625.3|12610.3|12626.3|12601.3|12629.4|12610.3|12625.3|12601.3|0
1654747840000|2022-06-09 04:10:40|12626.2|12601.2|12626.2|12601.2|12626.2|12601.2|12626.2|12601.2|0
1654748140000|2022-06-09 04:15:40|12626.1|12601.1|12626.1|12601.1|12626.1|12601.1|12626.1|12601.1|0
1654748440000|2022-06-09 04:20:40|12626|12601|12626|12601|12626|12601|12626|12601|0
1654748500000|2022-06-09 04:21:40|12627|12602|12627|12602|12627|12602|12627|12602|0
1654748680000|2022-06-09 04:24:40|12625.4|12600.4|12625.4|12600.4|12625.4|12600.4|12625.4|12600.4|0
1654748700000|2022-06-09 04:25:00|12627|12602|12627|12602|12627|12602|12627|12602|0
1654748730000|2022-06-09 04:25:30|12625|12600|12625|12600|12625|12600|12625|12600|0
1654748740000|2022-06-09 04:25:40|12626.9|12601.9|12626.9|12601.9|12626.9|12601.9|12626.9|12601.9|0
1654748760000|2022-06-09 04:26:00|12623.4|12598.4|12623.4|12598.4|12623.4|12598.4|12623.4|12598.4|0
1654748770000|2022-06-09 04:26:10|12626.9|12601.9|12626.9|12601.9|12626.9|12601.9|12626.9|12601.9|0
1654749030000|2022-06-09 04:30:30|12626.8|12601.8|12626.8|12601.8|12626.8|12601.8|12626.8|12601.8|0
1654749330000|2022-06-09 04:35:30|12626.7|12601.7|12626.7|12601.7|12626.7|12601.7|12626.7|12601.7|0
1654749630000|2022-06-09 04:40:30|12626.6|12601.6|12626.6|12601.6|12626.6|12601.6|12626.6|12601.6|0
1654749740000|2022-06-09 04:42:20|12626.8|12601.8|12626.1|12601.1|12626.8|12601.8|12626.1|12601.1|0
1654749750000|2022-06-09 04:42:30|12626|12601|12619.8|12604.8|12626|12605.6|12619.8|12600.4|0
1654749760000|2022-06-09 04:42:40|12625.4|12600.4|12625.4|12600.4|12625.4|12600.4|12625.4|12600.4|0
1654749770000|2022-06-09 04:42:50|12625.3|12600.3|12625.3|12600.3|12625.3|12600.3|12625.3|12600.3|0
1654749780000|2022-06-09 04:43:00|12625|12600|12625|12600|12625|12600|12625|12600|0
1654749810000|2022-06-09 04:43:30|12630.6|12593.1|12626.7|12601.7|12632.8|12601.7|12626.7|12593.1|0
1654749820000|2022-06-09 04:43:40|12626.6|12601.6|12626|12601|12626.8|12601.8|12626|12601|0
1654749830000|2022-06-09 04:43:50|12621.2|12606.2|12625.6|12600.6|12625.8|12606.2|12621.2|12600.6|0
1654749840000|2022-06-09 04:44:00|12626.1|12601.1|12625.3|12600.3|12626.1|12601.1|12625.3|12600.3|0
1654749850000|2022-06-09 04:44:10|12624.8|12599.8|12625.6|12600.6|12625.6|12600.6|12624.8|12599.8|0
1654749870000|2022-06-09 04:44:30|12625.8|12600.8|12625.8|12600.8|12625.8|12600.8|12625.8|12600.8|0
1654749880000|2022-06-09 04:44:40|12622.4|12607.4|12622.4|12607.4|12622.4|12607.4|12622.4|12607.4|0
1654749900000|2022-06-09 04:45:00|12625.6|12610.6|12626.6|12601.6|12626.9|12610.6|12623.6|12601.6|3
1654749910000|2022-06-09 04:45:10|12626.5|12601.5|12626.5|12601.5|12626.5|12601.5|12626.5|12601.5|0
1654749960000|2022-06-09 04:46:00|12626.9|12601.9|12626.9|12601.9|12626.9|12601.9|12626.9|12601.9|0
1654750180000|2022-06-09 04:49:40|12626.8|12601.8|12626.8|12601.8|12626.8|12601.8|12626.8|12601.8|0
1654750260000|2022-06-09 04:51:00|12632.6|12595.1|12632.6|12595.1|12632.6|12595.1|12632.6|12595.1|0
1654750300000|2022-06-09 04:51:40|12631.8|12594.3|12631.8|12594.3|12631.8|12594.3|12631.8|12594.3|0
1654750320000|2022-06-09 04:52:00|12631.1|12593.6|12631.1|12593.6|12631.1|12593.6|12631.1|12593.6|0
1654750330000|2022-06-09 04:52:10|12631|12593.5|12631|12593.5|12631|12593.5|12631|12593.5|0
1654750380000|2022-06-09 04:53:00|12630.3|12592.8|12624.7|12599.7|12630.4|12599.7|12623.8|12592.8|0
1654750400000|2022-06-09 04:53:20|12624.4|12599.4|12624.8|12599.8|12624.8|12599.8|12624.2|12599.2|0
1654750420000|2022-06-09 04:53:40|12624.5|12599.5|12624.5|12599.5|12624.5|12599.5|12624.5|12599.5|0
1654750430000|2022-06-09 04:53:50|12624.2|12599.2|12624.2|12599.2|12624.2|12599.2|12624.2|12599.2|0
1654750450000|2022-06-09 04:54:10|12630.2|12592.7|12624.2|12599.2|12630.2|12599.2|12624.2|12592.7|0
1654750470000|2022-06-09 04:54:30|12630.2|12592.7|12630.2|12592.7|12630.2|12592.7|12630.2|12592.7|0
1654750690000|2022-06-09 04:58:10|12630.1|12592.6|12630.1|12592.6|12630.1|12592.6|12630.1|12592.6|0
1654750700000|2022-06-09 04:58:20|12628.7|12613.7|12628.8|12613.8|12628.8|12613.8|12628.7|12613.7|22
1654750710000|2022-06-09 04:58:30|12629.6|12614.6|12629.6|12614.6|12629.6|12614.6|12629.6|12614.6|0
1654750810000|2022-06-09 05:00:10|12631.5|12616.5|12631.5|12616.5|12631.5|12616.5|12631.5|12616.5|0
1654750840000|2022-06-09 05:00:40|12631.3|12616.3|12631.2|12616.2|12631.3|12616.3|12631.2|12616.2|0
1654750890000|2022-06-09 05:01:30|12631.1|12616.1|12631.1|12616.1|12631.1|12616.1|12631.1|12616.1|0
1654750900000|2022-06-09 05:01:40|12631|12616|12630.9|12615.9|12631|12616|12630.9|12615.9|0
1654750980000|2022-06-09 05:03:00|12630.8|12615.8|12630.8|12615.8|12630.8|12615.8|12630.8|12615.8|0
1654750990000|2022-06-09 05:03:10|12645.8|12620.8|12645.8|12620.8|12645.8|12620.8|12645.8|12620.8|0
1654751010000|2022-06-09 05:03:30|12641|12626|12641|12626|12641|12626|12641|12626|0
1654751070000|2022-06-09 05:04:30|12641.1|12626.1|12641|12626|12641.1|12626.1|12641|12626|0
1654751100000|2022-06-09 05:05:00|12645.4|12620.4|12645|12620|12645.4|12620.4|12645|12620|2
1654751120000|2022-06-09 05:05:20|12645.5|12620.5|12647|12622|12647|12622|12645.5|12620.5|0
1654751220000|2022-06-09 05:07:00|12647.4|12622.4|12647.4|12622.4|12647.4|12622.4|12647.4|12622.4|0
1654751340000|2022-06-09 05:09:00|12647.3|12622.3|12647.3|12622.3|12647.3|12622.3|12647.3|12622.3|0
1654751390000|2022-06-09 05:09:50|12647.2|12622.2|12647.3|12622.3|12648.5|12623.5|12647.2|12622.2|0
1654751470000|2022-06-09 05:11:10|12647.2|12622.2|12648.2|12623.2|12648.2|12623.2|12647.1|12622.1|2
1654751620000|2022-06-09 05:13:40|12647.8|12622.8|12647.8|12622.8|12647.8|12622.8|12647.8|12622.8|0
1654751800000|2022-06-09 05:16:40|12647.7|12622.7|12647.7|12622.7|12647.7|12622.7|12647.7|12622.7|0
1654752100000|2022-06-09 05:21:40|12647.6|12622.6|12647.6|12622.6|12647.6|12622.6|12647.6|12622.6|0
1654752400000|2022-06-09 05:26:40|12647.5|12622.5|12647.5|12622.5|12647.5|12622.5|12647.5|12622.5|0
1654752610000|2022-06-09 05:30:10|12647.9|12622.9|12647.9|12622.9|12647.9|12622.9|12647.9|12622.9|0
1654752660000|2022-06-09 05:31:00|12647.8|12622.8|12647.8|12622.8|12647.8|12622.8|12647.8|12622.8|0
1654752880000|2022-06-09 05:34:40|12643.2|12628.2|12643.2|12628.2|12643.2|12628.2|12643.2|12628.2|0
1654752900000|2022-06-09 05:35:00|12645.2|12630.2|12649.9|12624.9|12649.9|12630.2|12645.2|12624.9|1
1654752910000|2022-06-09 05:35:10|12649|12624|12649|12624|12649|12624|12649|12624|0
1654752940000|2022-06-09 05:35:40|12650.2|12625.2|12650.2|12625.2|12650.2|12625.2|12650.2|12625.2|0
1654753090000|2022-06-09 05:38:10|12650.1|12625.1|12650.1|12625.1|12650.1|12625.1|12650.1|12625.1|0
1654753290000|2022-06-09 05:41:30|12647.7|12622.7|12647.7|12622.7|12647.7|12622.7|12647.7|12622.7|0
1654753380000|2022-06-09 05:43:00|12652.9|12615.4|12650.4|12612.9|12652.9|12615.4|12650.4|12612.9|3
1654753390000|2022-06-09 05:43:10|12650.3|12612.8|12647.4|12609.9|12650.3|12612.8|12647.4|12609.9|0
1654753420000|2022-06-09 05:43:40|12647.5|12610|12647.5|12610|12647.5|12610|12647.5|12610|0
1654753480000|2022-06-09 05:44:40|12647|12609.5|12642.3|12604.8|12647|12609.5|12642.3|12604.8|0
1654753510000|2022-06-09 05:45:10|12642.1|12604.6|12641.3|12603.8|12642.1|12604.6|12641.3|12603.8|0
1654753640000|2022-06-09 05:47:20|12641.4|12603.9|12641.4|12603.9|12641.4|12603.9|12641.4|12603.9|0
1654753680000|2022-06-09 05:48:00|12641.1|12603.6|12640.4|12602.9|12641.1|12603.6|12640.4|12602.9|0
1654753740000|2022-06-09 05:49:00|12640.3|12602.8|12640.3|12602.8|12640.3|12602.8|12640.3|12602.8|0
1654753840000|2022-06-09 05:50:40|12640.4|12602.9|12640.4|12602.9|12640.4|12602.9|12640.4|12602.9|0
1654753850000|2022-06-09 05:50:50|12640.3|12602.8|12640.3|12602.8|12640.3|12602.8|12640.3|12602.8|0
1654753860000|2022-06-09 05:51:00|12640.2|12602.7|12640.2|12602.7|12640.2|12602.7|12640.2|12602.7|0
1654753870000|2022-06-09 05:51:10|12639.4|12601.9|12639.4|12601.9|12639.4|12601.9|12639.4|12601.9|0
1654753880000|2022-06-09 05:51:20|12639.5|12602|12639.5|12602|12639.5|12602|12639.5|12602|0
1654753910000|2022-06-09 05:51:50|12625.5|12610.5|12613.3|12598.3|12625.5|12610.5|12613.3|12598.3|3
1654753920000|2022-06-09 05:52:00|12612.9|12597.9|12607.9|12592.9|12612.9|12597.9|12607.9|12592.9|1
1654753980000|2022-06-09 05:53:00|12595.1|12580.1|12600.3|12575.3|12600.6|12580.1|12594.2|12575.3|3
1654753990000|2022-06-09 05:53:10|12600.5|12575.5|12600.5|12575.5|12600.5|12575.5|12600.5|12575.5|0
1654754000000|2022-06-09 05:53:20|12600.7|12575.7|12600.7|12575.7|12600.7|12575.7|12600.7|12575.7|0
1654754020000|2022-06-09 05:53:40|12595.8|12580.8|12600.7|12575.7|12601.1|12581.2|12595.8|12575.7|0
1654754050000|2022-06-09 05:54:10|12595.5|12580.5|12595.5|12580.5|12595.5|12580.5|12595.5|12580.5|0
1654754060000|2022-06-09 05:54:20|12595|12580|12593.5|12578.5|12598.1|12580|12593.5|12572.7|4
1654754070000|2022-06-09 05:54:30|12593.1|12578.1|12596.7|12581.7|12603.1|12581.7|12592.4|12564.5|2
1654754080000|2022-06-09 05:54:40|12600.8|12575.8|12600.8|12575.8|12603.2|12584.7|12595.8|12575.8|0
1654754090000|2022-06-09 05:54:50|12600.2|12585.2|12619.9|12582.4|12620.7|12588.6|12595.8|12575.8|7
1654754100000|2022-06-09 05:55:00|12622.7|12585.2|12629.6|12592.1|12629.6|12596.5|12620|12585.2|0
1654754110000|2022-06-09 05:55:10|12629.1|12591.6|12623.4|12598.4|12629.6|12598.4|12623.2|12591.5|1
1654754120000|2022-06-09 05:55:20|12623.2|12598.2|12623.1|12598.1|12623.2|12598.2|12623.1|12598.1|3
1654754130000|2022-06-09 05:55:30|12623|12598|12623.2|12598.2|12623.2|12598.2|12623|12598|5
1654754140000|2022-06-09 05:55:40|12625.8|12588.3|12622.8|12585.3|12625.8|12588.3|12622.8|12585.3|7
1654754160000|2022-06-09 05:56:00|12622|12584.5|12622|12584.5|12622|12584.5|12622|12584.5|0
1654754200000|2022-06-09 05:56:40|12622.2|12584.7|12618.9|12581.4|12622.2|12584.7|12618.9|12581.4|0
1654754210000|2022-06-09 05:56:50|12618.6|12581.1|12614.4|12576.9|12618.6|12581.1|12614.4|12576.9|0
1654754240000|2022-06-09 05:57:20|12611.4|12573.9|12611.4|12573.9|12611.4|12573.9|12611.4|12573.9|2
1654754260000|2022-06-09 05:57:40|12598.8|12573.8|12598.8|12573.8|12598.8|12573.8|12598.8|12573.8|0
1654754290000|2022-06-09 05:58:10|12598.7|12573.7|12598.7|12573.7|12598.7|12573.7|12598.7|12573.7|0
1654754450000|2022-06-09 06:00:50|12583.9|12568.9|12583.6|12568.6|12583.9|12568.9|12583.6|12568.6|0
1654754460000|2022-06-09 06:01:00|12583.2|12568.2|12589.3|12551.8|12589.4|12568.2|12582.2|12551.2|5
1654754490000|2022-06-09 06:01:30|12583|12558|12583|12558|12583|12558|12583|12558|0
1654754500000|2022-06-09 06:01:40|12582.9|12557.9|12582.9|12557.9|12582.9|12557.9|12582.9|12557.9|0
1654754770000|2022-06-09 06:06:10|12576|12561|12566.6|12551.6|12576|12561|12566.6|12551.6|2
1654754790000|2022-06-09 06:06:30|12564.3|12549.3|12577.3|12539.8|12577.3|12549.3|12564.3|12539.8|0
1654754800000|2022-06-09 06:06:40|12583.9|12546.4|12583.9|12546.4|12583.9|12546.4|12583.9|12546.4|0
1654754880000|2022-06-09 06:08:00|12583.8|12546.3|12583.8|12546.3|12583.8|12546.3|12583.8|12546.3|1
1654754950000|2022-06-09 06:09:10|12583.7|12546.2|12583.7|12546.2|12583.7|12546.2|12583.7|12546.2|1
1654754980000|2022-06-09 06:09:40|12583.6|12546.1|12583.6|12546.1|12583.6|12546.1|12583.6|12546.1|0
1654755160000|2022-06-09 06:12:40|12576.2|12551.2|12576.2|12551.2|12576.2|12551.2|12576.2|12551.2|0
1654755180000|2022-06-09 06:13:00|12573.5|12548.5|12567.4|12552.4|12573.5|12552.4|12567.4|12548.5|0
1654755190000|2022-06-09 06:13:10|12563.9|12548.9|12563.9|12548.9|12563.9|12548.9|12563.9|12548.9|0
1654755210000|2022-06-09 06:13:30|12571.8|12546.8|12579.3|12541.8|12579.3|12546.8|12571.8|12541.8|4
1654755220000|2022-06-09 06:13:40|12583.6|12546.1|12583.6|12546.1|12583.6|12546.1|12583.6|12546.1|0
1654755250000|2022-06-09 06:14:10|12584.3|12546.8|12584.3|12546.8|12584.3|12546.8|12584.3|12546.8|0
1654755320000|2022-06-09 06:15:20|12584.4|12546.9|12584.4|12546.9|12584.4|12546.9|12584.4|12546.9|0
1654755330000|2022-06-09 06:15:30|12584.3|12546.8|12584.3|12546.8|12584.3|12546.8|12584.3|12546.8|0
1654755510000|2022-06-09 06:18:30|12584.2|12546.7|12584.2|12546.7|12584.2|12546.7|12584.2|12546.7|0
1654755590000|2022-06-09 06:19:50|12584.4|12546.9|12585.2|12547.7|12585.2|12547.7|12584.4|12546.9|0
1654755640000|2022-06-09 06:20:40|12586.1|12548.6|12586.1|12548.6|12586.1|12548.6|12586.1|12548.6|1
1654755650000|2022-06-09 06:20:50|12594.3|12556.8|12594.3|12556.8|12594.3|12556.8|12594.3|12556.8|3
1654755660000|2022-06-09 06:21:00|12593.9|12556.4|12593.9|12556.4|12593.9|12556.4|12593.9|12556.4|0
1654755670000|2022-06-09 06:21:10|12594|12556.5|12594|12556.5|12594|12556.5|12594|12556.5|0
1654755750000|2022-06-09 06:22:30|12593.9|12556.4|12593.9|12556.4|12593.9|12556.4|12593.9|12556.4|0
1654755820000|2022-06-09 06:23:40|12595|12557.5|12597|12559.5|12597|12559.5|12595|12557.5|0
1654755840000|2022-06-09 06:24:00|12596.6|12559.1|12596.6|12559.1|12596.6|12559.1|12596.6|12559.1|0
1654755870000|2022-06-09 06:24:30|12595.8|12558.3|12595.8|12558.3|12595.8|12558.3|12595.8|12558.3|0
1654755930000|2022-06-09 06:25:30|12595|12557.5|12595|12557.5|12595|12557.5|12595|12557.5|0
1654755960000|2022-06-09 06:26:00|12595.1|12557.6|12595.1|12557.6|12595.1|12557.6|12595.1|12557.6|3
1654755990000|2022-06-09 06:26:30|12595|12557.5|12595.1|12557.6|12595.1|12557.6|12595|12557.5|0
1654756000000|2022-06-09 06:26:40|12594.2|12556.7|12594.2|12556.7|12594.2|12556.7|12594.2|12556.7|0
1654756010000|2022-06-09 06:26:50|12595.2|12557.7|12595.9|12558.4|12596|12558.5|12595.2|12557.7|0
1654756030000|2022-06-09 06:27:10|12595.8|12558.3|12595.8|12558.3|12595.8|12558.3|12595.8|12558.3|0
1654756060000|2022-06-09 06:27:40|12595.6|12558.1|12594.4|12556.9|12595.6|12558.1|12594.4|12556.9|0
1654756120000|2022-06-09 06:28:40|12593.4|12555.9|12593.4|12555.9|12593.4|12555.9|12593.4|12555.9|0
1654756130000|2022-06-09 06:28:50|12594.3|12556.8|12594.2|12556.7|12594.6|12557.1|12594.2|12556.7|0
1654756260000|2022-06-09 06:31:00|12593.9|12556.4|12593.9|12556.4|12593.9|12556.4|12593.9|12556.4|0
1654756270000|2022-06-09 06:31:10|12593.2|12555.7|12593.2|12555.7|12593.2|12555.7|12593.2|12555.7|0
1654756290000|2022-06-09 06:31:30|12593.1|12555.6|12593.1|12555.6|12593.1|12555.6|12593.1|12555.6|0
1654756310000|2022-06-09 06:31:50|12594.1|12556.6|12594.6|12557.1|12594.6|12557.1|12594.1|12556.6|2
1654756360000|2022-06-09 06:32:40|12589|12564|12595.6|12558.1|12595.6|12564.3|12589|12557.1|1
1654756370000|2022-06-09 06:32:50|12594.8|12557.3|12595|12557.5|12595|12557.5|12594.8|12557.3|2
1654756400000|2022-06-09 06:33:20|12595.1|12557.6|12595.1|12557.6|12595.1|12557.6|12595.1|12557.6|3
1654756410000|2022-06-09 06:33:30|12595.5|12558|12594.7|12557.2|12595.5|12558|12594.7|12557.2|2
1654756420000|2022-06-09 06:33:40|12599.2|12561.7|12599.3|12561.8|12599.3|12561.8|12599.2|12561.7|3
1654756430000|2022-06-09 06:33:50|12607|12569.5|12608.4|12570.9|12608.5|12571|12605|12567.5|5
1654756470000|2022-06-09 06:34:30|12608.9|12571.4|12608.9|12571.4|12608.9|12571.4|12608.9|12571.4|0
1654756480000|2022-06-09 06:34:40|12611|12573.5|12611.8|12574.3|12611.8|12574.3|12611|12573.5|0
1654756490000|2022-06-09 06:34:50|12612.5|12575|12612.5|12575|12612.5|12575|12612.5|12575|0
1654756500000|2022-06-09 06:35:00|12612.4|12574.9|12611.6|12574.1|12612.4|12574.9|12611.4|12573.9|0
1654756530000|2022-06-09 06:35:30|12611.5|12574|12610.7|12573.2|12611.5|12574|12610.7|12573.2|0
1654756540000|2022-06-09 06:35:40|12610.5|12573|12610.3|12572.8|12610.5|12573|12610.3|12572.8|0
1654756570000|2022-06-09 06:36:10|12611.1|12573.6|12611.1|12573.6|12611.1|12573.6|12611.1|12573.6|0
1654756590000|2022-06-09 06:36:30|12611.9|12574.4|12611.9|12574.4|12611.9|12574.4|12611.9|12574.4|0
1654756600000|2022-06-09 06:36:40|||||||||1
1654756620000|2022-06-09 06:37:00|12611.1|12573.6|12611.1|12573.6|12611.1|12573.6|12611.1|12573.6|0
1654756640000|2022-06-09 06:37:20|12604.3|12579.3|12604.3|12579.3|12604.3|12579.3|12604.3|12579.3|0
1654756650000|2022-06-09 06:37:30|12601.1|12576.1|12601.1|12576.1|12601.1|12576.1|12601.1|12576.1|0
1654756680000|2022-06-09 06:38:00|12600.9|12575.9|12600.9|12575.9|12600.9|12575.9|12600.9|12575.9|0
1654756830000|2022-06-09 06:40:30|12600.8|12575.8|12600.4|12575.4|12600.8|12575.8|12600.4|12575.4|0
1654756870000|2022-06-09 06:41:10|12600.3|12575.3|12600.3|12575.3|12600.3|12575.3|12600.3|12575.3|0
1654756890000|2022-06-09 06:41:30|12600.5|12575.5|12600.8|12575.8|12600.8|12575.8|12600.5|12575.5|0
1654756930000|2022-06-09 06:42:10|12595.1|12580.1|12592.5|12577.5|12595.1|12580.1|12592.5|12577.5|2
1654756950000|2022-06-09 06:42:30|12592.2|12577.2|12591|12576|12592.2|12577.2|12591|12576|0
1654756970000|2022-06-09 06:42:50|12596.9|12571.9|12596.9|12571.9|12596.9|12571.9|12596.9|12571.9|0
1654756980000|2022-06-09 06:43:00|12600|12575|12600|12575|12600|12575|12600|12575|0
1654756990000|2022-06-09 06:43:10|12595.5|12580.5|12595.5|12580.5|12595.5|12580.5|12595.5|12580.5|0
1654757020000|2022-06-09 06:43:40|12596.4|12581.4|12596.4|12581.4|12596.4|12581.4|12596.4|12581.4|0
1654757040000|2022-06-09 06:44:00|12596.3|12581.3|12597.7|12572.7|12597.7|12581.3|12592|12572.7|2
1654757050000|2022-06-09 06:44:10|12599.7|12574.7|12599.7|12574.7|12599.7|12574.7|12599.7|12574.7|2
1654757090000|2022-06-09 06:44:50|12599.6|12574.6|12599.2|12574.2|12599.6|12574.6|12599.2|12574.2|0
1654757140000|2022-06-09 06:45:40|12599.1|12574.1|12599.1|12574.1|12599.1|12574.1|12599.1|12574.1|0
1654757190000|2022-06-09 06:46:30|12599|12574|12599|12574|12599|12574|12599|12574|0
1654757310000|2022-06-09 06:48:30|12593.9|12578.9|12593.5|12578.5|12593.9|12578.9|12593.5|12578.5|0
1654757320000|2022-06-09 06:48:40|12598.6|12573.6|12598.6|12573.6|12598.6|12573.6|12598.6|12573.6|0
1654757340000|2022-06-09 06:49:00|12599|12574|12599|12574|12599|12574|12599|12574|0
1654757390000|2022-06-09 06:49:50|12594.1|12579.1|12594.1|12579.1|12594.1|12579.1|12594.1|12579.1|0
1654757400000|2022-06-09 06:50:00|12596.8|12581.8|12602.1|12577.1|12602.1|12581.8|12596.8|12577.1|0
1654757410000|2022-06-09 06:50:10|12603.3|12578.3|12603.3|12578.3|12603.3|12578.3|12603.3|12578.3|0
1654757430000|2022-06-09 06:50:30|12614|12576.5|12614|12576.5|12614.1|12576.6|12614|12576.5|0
1654757470000|2022-06-09 06:51:10|12613.9|12576.4|12613.5|12576|12613.9|12576.4|12613.5|12576|0
1654757500000|2022-06-09 06:51:40|12607.1|12582.1|12607.1|12582.1|12607.1|12582.1|12607.1|12582.1|0
1654757520000|2022-06-09 06:52:00|12606.7|12581.7|12606.7|12581.7|12606.7|12581.7|12606.7|12581.7|0
1654757530000|2022-06-09 06:52:10|12602.3|12587.3|12602.3|12587.3|12602.3|12587.3|12602.3|12587.3|0
1654757540000|2022-06-09 06:52:20|12608.5|12583.5|12608.5|12583.5|12608.6|12583.6|12608.5|12583.5|2
1654757610000|2022-06-09 06:53:30|12614.5|12577|12613.7|12576.2|12614.5|12577|12613.7|12576.2|0
1654757860000|2022-06-09 06:57:40|12613.6|12576.1|12613.6|12576.1|12613.6|12576.1|12613.6|12576.1|0
1654757990000|2022-06-09 06:59:50|12600.6|12585.6|12594.8|12579.8|12600.6|12585.6|12594.8|12579.8|1
1654758000000|2022-06-09 07:00:00|12597.1|12582.1|12590.9|12575.9|12605.4|12582.1|12590.9|12567.4|2
1654758010000|2022-06-09 07:00:10|||||||||4
1654758030000|2022-06-09 07:00:30|12597|12572|12597|12572|12597|12572|12597|12572|1
1654758210000|2022-06-09 07:03:30|12596.9|12571.9|12596.9|12571.9|12596.9|12571.9|12596.9|12571.9|0
1654758230000|2022-06-09 07:03:50|12590.1|12575.1|12589.7|12574.7|12590.1|12575.1|12589.7|12574.7|0
1654758250000|2022-06-09 07:04:10|12588.9|12573.9|12588.9|12573.9|12588.9|12573.9|12588.9|12573.9|0
1654758270000|2022-06-09 07:04:30|12588.1|12573.1|12588.1|12573.1|12588.1|12573.1|12588.1|12573.1|0
1654758310000|2022-06-09 07:05:10|12587.3|12572.3|12587.3|12572.3|12587.3|12572.3|12587.3|12572.3|0
1654758330000|2022-06-09 07:05:30|12585.7|12570.7|12585.7|12570.7|12585.7|12570.7|12585.7|12570.7|0
1654758390000|2022-06-09 07:06:30|12585.3|12570.3|12585.3|12570.3|12585.3|12570.3|12585.3|12570.3|0
1654758450000|2022-06-09 07:07:30|12584.6|12569.6|12585.7|12570.7|12585.7|12570.7|12582.3|12567.3|2
1654758470000|2022-06-09 07:07:50|12591.2|12576.2|12605.3|12580.3|12605.8|12580.8|12591.2|12576.2|1
1654758490000|2022-06-09 07:08:10|12605.4|12580.4|12607.4|12582.4|12607.4|12582.4|12605.4|12580.4|0
1654758510000|2022-06-09 07:08:30|12607|12582|12607|12582|12607|12582|12607|12582|0
1654758530000|2022-06-09 07:08:50|12606.9|12581.9|12606.6|12581.6|12606.9|12581.9|12606.6|12581.6|1
1654758540000|2022-06-09 07:09:00|12606.2|12581.2|12606.4|12581.4|12606.4|12581.4|12606.2|12581.2|0
1654758550000|2022-06-09 07:09:10|12604.4|12579.4|12610.1|12572.6|12610.1|12579.4|12604.4|12572.6|1
1654758560000|2022-06-09 07:09:20|12610.2|12572.7|12610.1|12572.6|12610.2|12572.7|12610.1|12572.6|0
1654758580000|2022-06-09 07:09:40|12608.2|12570.7|12607.7|12570.2|12608.2|12570.7|12607.7|12570.2|1
1654758600000|2022-06-09 07:10:00|12606.3|12568.8|12606.3|12568.8|12606.3|12568.8|12606.3|12568.8|1
1654758630000|2022-06-09 07:10:30|||||||||2
1654758660000|2022-06-09 07:11:00|12606.4|12568.9|12606.4|12568.9|12606.4|12568.9|12606.4|12568.9|0
1654758680000|2022-06-09 07:11:20|12606|12568.5|12605.9|12568.4|12606|12568.5|12605.9|12568.4|1
1654758690000|2022-06-09 07:11:30|||||||||2
1654758700000|2022-06-09 07:11:40|12606|12568.5|12606.4|12568.9|12606.4|12568.9|12606|12568.5|0
1654758710000|2022-06-09 07:11:50|12606.3|12568.8|12605.9|12568.4|12606.3|12568.8|12605.9|12568.4|0
1654758720000|2022-06-09 07:12:00|12606.3|12568.8|12607|12569.5|12607|12569.5|12606.3|12568.8|2
1654758750000|2022-06-09 07:12:30|12606.9|12569.4|12606.8|12569.3|12606.9|12569.4|12606.8|12569.3|1
1654758800000|2022-06-09 07:13:20|12607|12569.5|12607|12569.5|12607|12569.5|12607|12569.5|0
1654758830000|2022-06-09 07:13:50|12606.9|12569.4|12606.9|12569.4|12606.9|12569.4|12606.9|12569.4|2
1654758890000|2022-06-09 07:14:50|12607|12569.5|12607|12569.5|12607|12569.5|12607|12569.5|0
1654758900000|2022-06-09 07:15:00|12606.9|12569.4|12606.9|12569.4|12606.9|12569.4|12606.9|12569.4|0
1654758910000|2022-06-09 07:15:10|12607|12569.5|12606.9|12569.4|12607|12569.5|12606.9|12569.4|0
1654758960000|2022-06-09 07:16:00|12606.8|12569.3|12606.8|12569.3|12606.8|12569.3|12606.8|12569.3|0
1654759000000|2022-06-09 07:16:40|12606|12568.5|12606|12568.5|12606|12568.5|12606|12568.5|0
1654759020000|2022-06-09 07:17:00|12606.1|12568.6|12606|12568.5|12606.1|12568.6|12606|12568.5|0
1654759060000|2022-06-09 07:17:40|12605.9|12568.4|12605.9|12568.4|12605.9|12568.4|12605.9|12568.4|0
1654759080000|2022-06-09 07:18:00|12606.1|12568.6|12605.9|12568.4|12606.1|12568.6|12605.9|12568.4|0
1654759140000|2022-06-09 07:19:00|12606|12568.5|12605.9|12568.4|12606|12568.5|12605.9|12568.4|0
1654759150000|2022-06-09 07:19:10|12609.6|12594.6|12609.6|12594.6|12609.6|12594.6|12609.6|12594.6|1
1654759200000|2022-06-09 07:20:00|12609.7|12594.7|12609.6|12594.6|12609.7|12594.7|12609.6|12594.6|1
1654759220000|2022-06-09 07:20:20|||||||||1
1654759260000|2022-06-09 07:21:00|12610|12595|12609.9|12594.9|12610|12595|12609.9|12594.9|0
1654759320000|2022-06-09 07:22:00|12610|12595|12609.9|12594.9|12610|12595|12609.9|12594.9|0
1654759380000|2022-06-09 07:23:00|12610|12595|12610.4|12595.4|12610.4|12595.4|12609.9|12594.9|0
1654759390000|2022-06-09 07:23:10|12610.5|12595.5|12612|12597|12612|12597|12610.5|12595.5|0
1654759400000|2022-06-09 07:23:20|12612.1|12597.1|12625.6|12600.6|12625.8|12604|12612.1|12597.1|1
1654759410000|2022-06-09 07:23:30|12626.1|12601.1|12626.1|12601.1|12626.1|12601.1|12626.1|12601.1|0
1654759420000|2022-06-09 07:23:40|12626.6|12601.6|12626.6|12601.6|12626.6|12601.6|12626.6|12601.6|0
1654759450000|2022-06-09 07:24:10|12627.3|12612.3|12632.5|12617.5|12642.8|12623.3|12627.3|12612.3|3
1654759460000|2022-06-09 07:24:20|12632.3|12617.3|12632.3|12617.3|12632.3|12617.3|12632.3|12617.3|0
1654759480000|2022-06-09 07:24:40|12632.4|12617.4|12632.8|12617.8|12632.8|12617.8|12632.4|12617.4|0
1654759490000|2022-06-09 07:24:50|12633.3|12618.3|12633.2|12618.2|12633.3|12618.3|12633.2|12618.2|0
1654759500000|2022-06-09 07:25:00|12632.8|12617.8|12628.2|12613.2|12634.7|12617.8|12627.8|12607.7|1
1654759510000|2022-06-09 07:25:10|12628.3|12613.3|12629.6|12614.6|12629.7|12614.7|12628.3|12613.3|1
1654759540000|2022-06-09 07:25:40|12629.7|12614.7|12629.7|12614.7|12629.7|12614.7|12629.7|12614.7|0
1654759580000|2022-06-09 07:26:20|12629.6|12614.6|12627|12612|12629.6|12614.6|12627|12612|2
1654759590000|2022-06-09 07:26:30|12625|12610|12625|12610|12625|12610|12625|12610|0
1654759740000|2022-06-09 07:29:00|12624.2|12609.2|12624.2|12609.2|12624.2|12609.2|12624.2|12609.2|0
1654759750000|2022-06-09 07:29:10|12618.9|12603.9|12619.8|12604.8|12619.9|12604.9|12618.9|12603.9|5
1654759760000|2022-06-09 07:29:20|12619.9|12604.9|12618.8|12603.8|12619.9|12604.9|12618.8|12603.8|0
1654759770000|2022-06-09 07:29:30|12618.9|12603.9|12618.9|12603.9|12618.9|12603.9|12618.9|12603.9|0
1654759950000|2022-06-09 07:32:30|12618.8|12603.8|12618.8|12603.8|12618.8|12603.8|12618.8|12603.8|0
1654760100000|2022-06-09 07:35:00|12617.1|12602.1|12616.1|12601.1|12617.1|12602.1|12616.1|12601.1|1
1654760110000|2022-06-09 07:35:10|12615.7|12600.7|12615.7|12600.7|12615.7|12600.7|12615.7|12600.7|8
1654760270000|2022-06-09 07:37:50|||||||||1
1654760280000|2022-06-09 07:38:00|12615.6|12600.6|12614.2|12599.2|12615.6|12600.6|12614.2|12599.2|0
1654760380000|2022-06-09 07:39:40|12614.1|12599.1|12614.1|12599.1|12614.1|12599.1|12614.1|12599.1|0
1654760410000|2022-06-09 07:40:10|12614.2|12599.2|12614.2|12599.2|12614.2|12599.2|12614.2|12599.2|1
1654760450000|2022-06-09 07:40:50|12614|12599|12614.1|12599.1|12614.1|12599.1|12614|12599|1
1654760490000|2022-06-09 07:41:30|12614|12599|12614|12599|12614|12599|12614|12599|0
1654760530000|2022-06-09 07:42:10|12613.9|12588.9|12595.5|12570.5|12613.9|12588.9|12595.5|12570.5|4
1654760550000|2022-06-09 07:42:30|12594.3|12569.3|12606.4|12568.9|12607.4|12569.9|12594.1|12568.4|21
1654760560000|2022-06-09 07:42:40|12598.3|12583.3|12594.6|12579.6|12598.3|12583.3|12594.6|12579.6|3
1654760570000|2022-06-09 07:42:50|12608.4|12593.4|12608.4|12593.4|12608.4|12593.4|12608.4|12593.4|1
1654760580000|2022-06-09 07:43:00|||||||||4
1654760590000|2022-06-09 07:43:10|12607.9|12592.9|12608.9|12593.9|12608.9|12593.9|12607.4|12592.4|0
1654760610000|2022-06-09 07:43:30|||||||||1
1654760680000|2022-06-09 07:44:40|12608.8|12593.8|12608.8|12593.8|12608.8|12593.8|12608.8|12593.8|0
1654760700000|2022-06-09 07:45:00|12608.4|12593.4|12608.4|12593.4|12608.4|12593.4|12608.4|12593.4|0
1654760750000|2022-06-09 07:45:50|12608.2|12593.2|12607.9|12592.9|12608.2|12593.2|12607.9|12592.9|0
1654760760000|2022-06-09 07:46:00|12607.8|12592.8|12609.7|12594.7|12609.7|12594.7|12607.8|12592.8|0
1654760780000|2022-06-09 07:46:20|12609.2|12594.2|12608.7|12593.7|12609.2|12594.2|12608.7|12593.7|0
1654760820000|2022-06-09 07:47:00|||||||||3
1654760890000|2022-06-09 07:48:10|12607.9|12592.9|12607.8|12592.8|12607.9|12592.9|12607.8|12592.8|3
1654760900000|2022-06-09 07:48:20|12608.3|12593.3|12608.3|12593.3|12608.3|12593.3|12608.3|12593.3|0
1654760910000|2022-06-09 07:48:30|12603.6|12566.1|12596.2|12571.2|12603.6|12571.2|12596.2|12565.1|1
1654760920000|2022-06-09 07:48:40|12595.7|12570.7|12595.7|12570.7|12595.7|12570.7|12595.7|12570.7|0
1654760940000|2022-06-09 07:49:00|12601.6|12564.1|12601.6|12564.1|12601.6|12564.1|12601.6|12564.1|0
1654761030000|2022-06-09 07:50:30|||||||||1
1654761110000|2022-06-09 07:51:50|12601.7|12564.2|12602.6|12565.1|12602.6|12565.1|12601.7|12564.2|0
1654761170000|2022-06-09 07:52:50|12603.7|12566.2|12607.6|12570.1|12607.6|12570.1|12603.7|12566.2|0
1654761240000|2022-06-09 07:54:00|12607.5|12570|12607.5|12570|12607.5|12570|12607.5|12570|0
1654761380000|2022-06-09 07:56:20|12606.9|12569.4|12603.6|12566.1|12606.9|12569.4|12603.6|12566.1|0
1654761420000|2022-06-09 07:57:00|12604|12566.5|12604|12566.5|12604|12566.5|12604|12566.5|0
1654761430000|2022-06-09 07:57:10|12593.8|12568.8|12593.8|12568.8|12593.8|12568.8|12593.8|12568.8|0
1654761480000|2022-06-09 07:58:00|12594.2|12569.2|12594.2|12569.2|12594.2|12569.2|12594.2|12569.2|0
1654761500000|2022-06-09 07:58:20|12593.3|12568.3|12592.8|12567.8|12593.3|12568.3|12592.8|12567.8|0
1654761530000|2022-06-09 07:58:50|12586.3|12571.3|12586.3|12571.3|12586.3|12571.3|12586.3|12571.3|1
1654761550000|2022-06-09 07:59:10|12586.2|12571.2|12586.2|12571.2|12586.2|12571.2|12586.2|12571.2|0
1654761620000|2022-06-09 08:00:20|12587.1|12572.1|12587.6|12572.6|12587.6|12572.6|12587.1|12572.1|0
1654761630000|2022-06-09 08:00:30|12587.7|12572.7|12589|12574|12589|12574|12587.7|12572.7|0
1654761640000|2022-06-09 08:00:40|12590.5|12575.5|12586.2|12571.2|12590.5|12575.5|12586.2|12571.2|0
1654761660000|2022-06-09 08:01:00|12586.3|12571.3|12586.3|12571.3|12586.3|12571.3|12586.3|12571.3|0
1654761670000|2022-06-09 08:01:10|12586.2|12571.2|12586.2|12571.2|12586.2|12571.2|12586.2|12571.2|0
1654761690000|2022-06-09 08:01:30|||||||||1
1654761700000|2022-06-09 08:01:40|12586.1|12571.1|12585.7|12570.7|12586.1|12571.1|12585.7|12570.7|0
1654761720000|2022-06-09 08:02:00|12585.3|12570.3|12585.3|12570.3|12585.3|12570.3|12585.3|12570.3|0
1654761790000|2022-06-09 08:03:10|||||||||1
1654761880000|2022-06-09 08:04:40|12585.2|12570.2|12585.2|12570.2|12585.2|12570.2|12585.2|12570.2|0
1654762020000|2022-06-09 08:07:00|12586.4|12571.4|12586.4|12571.4|12586.4|12571.4|12586.4|12571.4|1
1654762030000|2022-06-09 08:07:10|12585.6|12570.6|12585.6|12570.6|12585.6|12570.6|12585.6|12570.6|0
1654762060000|2022-06-09 08:07:40|12585.2|12570.2|12585.2|12570.2|12585.2|12570.2|12585.2|12570.2|0
1654762170000|2022-06-09 08:09:30|12585.1|12570.1|12585.1|12570.1|12585.1|12570.1|12585.1|12570.1|0
1654762250000|2022-06-09 08:10:50|12579.3|12564.3|12572.9|12557.9|12579.3|12564.3|12572.9|12557.9|2
1654762290000|2022-06-09 08:11:30|12571.4|12556.4|12571.4|12556.4|12571.4|12556.4|12571.4|12556.4|0
1654762330000|2022-06-09 08:12:10|12574.4|12549.4|12570.4|12555.4|12574.9|12555.4|12570.4|12549.4|1
1654762380000|2022-06-09 08:13:00|12570.2|12555.2|12570.2|12555.2|12570.2|12555.2|12570.2|12555.2|0
1654762440000|2022-06-09 08:14:00|12570.1|12555.1|12570.1|12555.1|12570.1|12555.1|12570.1|12555.1|0
1654762460000|2022-06-09 08:14:20|12569.8|12554.8|12569.8|12554.8|12569.8|12554.8|12569.8|12554.8|1
1654762480000|2022-06-09 08:14:40|12569.7|12554.7|12573.5|12548.5|12573.5|12554.7|12569.2|12547|14
1654762500000|2022-06-09 08:15:00|12568.3|12553.3|12568.3|12553.3|12568.3|12553.3|12568.3|12553.3|0
1654762510000|2022-06-09 08:15:10|12568.4|12553.4|12568.8|12553.8|12568.8|12553.8|12568.4|12553.4|0
1654762540000|2022-06-09 08:15:40|12568.4|12553.4|12568.3|12553.3|12568.4|12553.4|12568.3|12553.3|0
1654762550000|2022-06-09 08:15:50|12567.9|12552.9|12567.4|12552.4|12567.9|12552.9|12567.4|12552.4|1
1654762560000|2022-06-09 08:16:00|12566.9|12551.9|12566.8|12551.8|12566.9|12551.9|12566.8|12551.8|0
1654762590000|2022-06-09 08:16:30|12566.7|12551.7|12566.7|12551.7|12566.7|12551.7|12566.7|12551.7|0
1654762610000|2022-06-09 08:16:50|12566.9|12551.9|12568.5|12553.5|12568.5|12553.5|12566.9|12551.9|0
1654762620000|2022-06-09 08:17:00|12568.7|12553.7|12568.6|12553.6|12568.7|12553.7|12568.6|12553.6|0
1654762630000|2022-06-09 08:17:10|12568.5|12553.5|12568.5|12553.5|12568.5|12553.5|12568.5|12553.5|0
1654762670000|2022-06-09 08:17:50|12568|12553|12566.5|12551.5|12568|12553|12566.5|12551.5|0
1654762680000|2022-06-09 08:18:00|12566.8|12551.8|12566.3|12551.3|12566.8|12551.8|12566.3|12551.3|1
1654762690000|2022-06-09 08:18:10|||||||||2
1654762700000|2022-06-09 08:18:20|12566.1|12551.1|12564.9|12549.9|12566.1|12551.1|12564.9|12549.9|0
1654762720000|2022-06-09 08:18:40|12565.6|12550.6|12566.8|12551.8|12566.8|12551.8|12565.6|12550.6|0
1654762740000|2022-06-09 08:19:00|12566.3|12551.3|12566.3|12551.3|12566.3|12551.3|12566.3|12551.3|0
1654762750000|2022-06-09 08:19:10|12567.4|12552.4|12567.4|12552.4|12567.4|12552.4|12567.4|12552.4|0
1654762760000|2022-06-09 08:19:20|12565.3|12550.3|12564.8|12549.8|12565.3|12550.3|12564.8|12549.8|1
1654762770000|2022-06-09 08:19:30|||||||||3
1654762780000|2022-06-09 08:19:40|12567.1|12552.1|12567.1|12552.1|12567.1|12552.1|12567.1|12552.1|14
1654762800000|2022-06-09 08:20:00|12567.9|12552.9|12566.6|12551.6|12567.9|12552.9|12566.6|12551.6|0
1654762810000|2022-06-09 08:20:10|12566.2|12551.2|12566.2|12551.2|12566.2|12551.2|12566.2|12551.2|0
1654762820000|2022-06-09 08:20:20|12566.3|12551.3|12566.3|12551.3|12566.3|12551.3|12566.3|12551.3|2
1654762830000|2022-06-09 08:20:30|12566.2|12551.2|12566.2|12551.2|12566.2|12551.2|12566.2|12551.2|0
1654762860000|2022-06-09 08:21:00|12566.6|12551.6|12565.8|12550.8|12567.2|12552.2|12565.8|12550.8|0
1654762880000|2022-06-09 08:21:20|12568|12553|12568|12553|12568|12553|12568|12553|1
1654762920000|2022-06-09 08:22:00|12568.7|12553.7|12569.9|12554.9|12569.9|12554.9|12568.7|12553.7|0
1654762960000|2022-06-09 08:22:40|12570.3|12555.3|12570.3|12555.3|12570.3|12555.3|12570.3|12555.3|0
1654762990000|2022-06-09 08:23:10|12569.9|12554.9|12569.9|12554.9|12569.9|12554.9|12569.9|12554.9|0
1654763010000|2022-06-09 08:23:30|12569.8|12554.8|12569.8|12554.8|12569.8|12554.8|12569.8|12554.8|0
1654763070000|2022-06-09 08:24:30|12569.9|12554.9|12569.4|12554.4|12569.9|12554.9|12569.4|12554.4|1
1654763230000|2022-06-09 08:27:10|||||||||1
1654763310000|2022-06-09 08:28:30|12569.3|12554.3|12569.2|12554.2|12569.3|12554.3|12569.2|12554.2|1
1654763460000|2022-06-09 08:31:00|12569.6|12554.6|12569.6|12554.6|12569.6|12554.6|12569.6|12554.6|0
1654763480000|2022-06-09 08:31:20|12580.8|12565.8|12580.8|12565.8|12580.8|12565.8|12580.8|12565.8|1
1654763500000|2022-06-09 08:31:40|12580.3|12565.3|12580.3|12565.3|12580.3|12565.3|12580.3|12565.3|0
1654763510000|2022-06-09 08:31:50|12580.2|12565.2|12579.8|12564.8|12580.2|12565.2|12579.8|12564.8|0
1654763530000|2022-06-09 08:32:10|12580.1|12565.1|12580.1|12565.1|12580.1|12565.1|12580.1|12565.1|0
1654763550000|2022-06-09 08:32:30|12580|12565|12580|12565|12580|12565|12580|12565|0
1654763580000|2022-06-09 08:33:00|12579.9|12564.9|12586.5|12561.5|12586.5|12565|12579.5|12561.5|0
1654763730000|2022-06-09 08:35:30|12586.9|12561.9|12586.9|12561.9|12586.9|12561.9|12586.9|12561.9|0
1654763800000|2022-06-09 08:36:40|12582.1|12567.1|12584.6|12569.6|12584.6|12569.6|12582.1|12567.1|3
1654763810000|2022-06-09 08:36:50|12585.5|12570.5|12586|12571|12586|12571|12585.5|12570.5|0
1654763830000|2022-06-09 08:37:10|12587.2|12572.2|12587.2|12572.2|12587.2|12572.2|12587.2|12572.2|0
1654763860000|2022-06-09 08:37:40|12587.7|12572.7|12587.7|12572.7|12587.7|12572.7|12587.7|12572.7|0
1654763940000|2022-06-09 08:39:00|12587.6|12572.6|12587.6|12572.6|12587.6|12572.6|12587.6|12572.6|0
1654763970000|2022-06-09 08:39:30|12588|12573|12588|12573|12588|12573|12588|12573|0
1654764020000|2022-06-09 08:40:20|12588.3|12573.3|12588.3|12573.3|12588.3|12573.3|12588.3|12573.3|2
1654764050000|2022-06-09 08:40:50|12588|12573|12588.2|12573.2|12588.2|12573.2|12587.9|12572.9|0
1654764060000|2022-06-09 08:41:00|||||||||1
1654764100000|2022-06-09 08:41:40|12588.6|12573.6|12588.6|12573.6|12588.6|12573.6|12588.6|12573.6|0
1654764240000|2022-06-09 08:44:00|12588.5|12573.5|12588.5|12573.5|12588.5|12573.5|12588.5|12573.5|0
1654764360000|2022-06-09 08:46:00|12588.1|12573.1|12588.2|12573.2|12588.5|12573.5|12588.1|12573.1|1
1654764390000|2022-06-09 08:46:30|12588.3|12573.3|12589.2|12574.2|12589.2|12574.2|12588.3|12573.3|0
1654764400000|2022-06-09 08:46:40|12589.3|12574.3|12589.3|12574.3|12589.3|12574.3|12589.3|12574.3|2
1654764430000|2022-06-09 08:47:10|12586.3|12571.3|12586.9|12571.9|12586.9|12571.9|12586.3|12571.3|2
1654764450000|2022-06-09 08:47:30|12589.3|12574.3|12589.3|12574.3|12589.3|12574.3|12589.3|12574.3|0
1654764460000|2022-06-09 08:47:40|12589.1|12574.1|12588.9|12573.9|12589.1|12574.1|12588.9|12573.9|0
1654764510000|2022-06-09 08:48:30|12588.8|12573.8|12588.8|12573.8|12588.8|12573.8|12588.8|12573.8|0
1654764600000|2022-06-09 08:50:00|12588.7|12573.7|12588.7|12573.7|12588.7|12573.7|12588.7|12573.7|1
1654764610000|2022-06-09 08:50:10|12589.1|12574.1|12589.1|12574.1|12589.1|12574.1|12589.1|12574.1|0
1654764620000|2022-06-09 08:50:20|12588.3|12573.3|12588.1|12573.1|12588.3|12573.3|12588.1|12573.1|2
1654764660000|2022-06-09 08:51:00|12587.8|12572.8|12588.1|12573.1|12588.1|12573.1|12587.8|12572.8|0
1654764670000|2022-06-09 08:51:10|12588.8|12573.8|12588.8|12573.8|12588.8|12573.8|12588.8|12573.8|0
1654764690000|2022-06-09 08:51:30|12591.6|12576.6|12591.6|12576.6|12591.6|12576.6|12591.6|12576.6|0
1654764750000|2022-06-09 08:52:30|12591.5|12576.5|12591.5|12576.5|12591.5|12576.5|12591.5|12576.5|0
1654764800000|2022-06-09 08:53:20|12595.4|12580.4|12595.4|12580.4|12595.4|12580.4|12595.4|12580.4|5
1654764810000|2022-06-09 08:53:30|12594.9|12579.9|12595.9|12580.9|12595.9|12580.9|12594.9|12579.9|0
1654764820000|2022-06-09 08:53:40|12595.8|12580.8|12596.8|12581.8|12596.8|12581.8|12595.8|12580.8|0
1654764870000|2022-06-09 08:54:30|12596.9|12581.9|12597.5|12582.5|12598.8|12583.8|12596.9|12581.9|1
1654764880000|2022-06-09 08:54:40|12598.3|12583.3|12598.8|12583.8|12598.8|12583.8|12598.3|12583.3|1
1654765000000|2022-06-09 08:56:40|12598.5|12583.5|12597.3|12582.3|12598.5|12583.5|12597.3|12582.3|0
1654765060000|2022-06-09 08:57:40|12597.4|12582.4|12596.5|12581.5|12597.8|12582.8|12596.5|12581.5|0
1654765070000|2022-06-09 08:57:50|12596.4|12581.4|12596.4|12581.4|12596.4|12581.4|12596.4|12581.4|0
1654765080000|2022-06-09 08:58:00|12596|12581|12596|12581|12596|12581|12596|12581|0
1654765090000|2022-06-09 08:58:10|12596.3|12581.3|12595.8|12580.8|12596.3|12581.3|12595.8|12580.8|0
1654765100000|2022-06-09 08:58:20|12595.5|12580.5|12595.8|12580.8|12595.9|12580.9|12595.5|12580.5|0
1654765110000|2022-06-09 08:58:30|12594|12579|12593|12578|12594|12579|12593|12578|1
1654765120000|2022-06-09 08:58:40|12592.5|12577.5|12592.5|12577.5|12592.5|12577.5|12592.5|12577.5|0
1654765130000|2022-06-09 08:58:50|12592.6|12577.6|12592.6|12577.6|12592.6|12577.6|12592.6|12577.6|1
1654765170000|2022-06-09 08:59:30|12593.2|12578.2|12589.6|12574.6|12593.2|12578.2|12589.6|12574.6|0
1654765180000|2022-06-09 08:59:40|12589.3|12574.3|12586.8|12571.8|12589.3|12574.3|12586.8|12571.8|0
1654765200000|2022-06-09 09:00:00|12586.1|12571.1|12586.1|12571.1|12586.1|12571.1|12586.1|12571.1|0
1654765210000|2022-06-09 09:00:10|12586.4|12571.4|12586.4|12571.4|12586.4|12571.4|12586.4|12571.4|0
1654765480000|2022-06-09 09:04:40|12586.3|12571.3|12586.3|12571.3|12586.3|12571.3|12586.3|12571.3|0
1654765770000|2022-06-09 09:09:30|12586.2|12571.2|12595.6|12570.6|12598|12573|12586.2|12570.5|3
1654765780000|2022-06-09 09:09:40|12595.7|12570.7|12595.7|12570.7|12595.7|12570.7|12595.7|12570.7|0
1654765790000|2022-06-09 09:09:50|12594.5|12579.5|12595.1|12580.1|12595.1|12580.1|12594.5|12579.5|0
1654765800000|2022-06-09 09:10:00|12595.5|12580.5|12596|12581|12596|12581|12595.5|12580.5|0
1654765870000|2022-06-09 09:11:10|12595.8|12580.8|12595|12580|12595.8|12580.8|12595|12580|0
1654765940000|2022-06-09 09:12:20|12596|12581|12596|12581|12596|12581|12596|12581|0
1654765960000|2022-06-09 09:12:40|12595.9|12580.9|12595.9|12580.9|12595.9|12580.9|12595.9|12580.9|0
1654766070000|2022-06-09 09:14:30|12593.4|12578.4|12593.4|12578.4|12593.4|12578.4|12593.4|12578.4|0
1654766140000|2022-06-09 09:15:40|12593.5|12578.5|12594.9|12579.9|12594.9|12579.9|12593.5|12578.5|0
1654766150000|2022-06-09 09:15:50|12595.1|12580.1|12595.9|12580.9|12595.9|12580.9|12595.1|12580.1|0
1654766220000|2022-06-09 09:17:00|12596.4|12581.4|12595.5|12580.5|12596.4|12581.4|12595.5|12580.5|3
1654766250000|2022-06-09 09:17:30|||||||||2
1654766260000|2022-06-09 09:17:40|12595.3|12580.3|12596.9|12581.9|12596.9|12581.9|12595.2|12580.2|2
1654766440000|2022-06-09 09:20:40|12596.8|12581.8|12596.8|12581.8|12596.8|12581.8|12596.8|12581.8|0
1654766540000|2022-06-09 09:22:20|12598.9|12583.9|12598.9|12583.9|12598.9|12583.9|12598.9|12583.9|0
1654766610000|2022-06-09 09:23:30|12599|12584|12599.4|12584.4|12599.4|12584.4|12599|12584|0
1654766640000|2022-06-09 09:24:00|12599.3|12584.3|12599.3|12584.3|12599.3|12584.3|12599.3|12584.3|0
1654766660000|2022-06-09 09:24:20|12600|12585|12602.8|12587.8|12602.8|12587.8|12600|12585|0
1654766670000|2022-06-09 09:24:30|12603.1|12588.1|12605.8|12590.8|12605.8|12590.8|12603.1|12588.1|0
1654766690000|2022-06-09 09:24:50|12604.3|12589.3|12604.4|12589.4|12604.4|12589.4|12604.3|12589.3|0
1654766700000|2022-06-09 09:25:00|12604.8|12589.8|12604.8|12589.8|12604.8|12589.8|12604.8|12589.8|0
1654766710000|2022-06-09 09:25:10|12604.5|12589.5|12603.3|12588.3|12604.5|12589.5|12603.3|12588.3|0
1654766720000|2022-06-09 09:25:20|12603.2|12588.2|12602.8|12587.8|12603.2|12588.2|12602.8|12587.8|0
1654766730000|2022-06-09 09:25:30|12603|12588|12603.8|12588.8|12603.8|12588.8|12603|12588|0
1654766740000|2022-06-09 09:25:40|12604.2|12589.2|12614.6|12589.6|12615.1|12591.6|12604.2|12586.5|0
1654766750000|2022-06-09 09:25:50|12609.6|12594.6|12605.8|12590.8|12609.6|12594.6|12605.8|12590.8|0
1654766760000|2022-06-09 09:26:00|12605.4|12590.4|12605.1|12590.1|12605.4|12590.4|12605.1|12590.1|1
1654766770000|2022-06-09 09:26:10|12604.1|12589.1|12604.1|12589.1|12604.1|12589.1|12604.1|12589.1|0
1654766780000|2022-06-09 09:26:20|12604|12589|12603.6|12588.6|12604|12589|12603.6|12588.6|0
1654766790000|2022-06-09 09:26:30|12603.4|12588.4|12602.6|12587.6|12603.4|12588.4|12602.6|12587.6|0
1654766830000|2022-06-09 09:27:10|12602.8|12587.8|12603.6|12588.6|12603.6|12588.6|12602.8|12587.8|0
1654766880000|2022-06-09 09:28:00|12603|12588|12602.1|12587.1|12604|12589|12601.9|12586.9|0
1654766890000|2022-06-09 09:28:10|12602.4|12587.4|12601.6|12586.6|12602.4|12587.4|12601.6|12586.6|2
1654766920000|2022-06-09 09:28:40|12602.1|12587.1|12602.1|12587.1|12602.1|12587.1|12601.6|12586.6|4
1654766930000|2022-06-09 09:28:50|12602|12587|12602|12587|12602|12587|12602|12587|0
1654766940000|2022-06-09 09:29:00|12601.6|12586.6|12602.1|12587.1|12602.1|12587.1|12601.6|12586.6|5
1654766980000|2022-06-09 09:29:40|12602|12587|12602|12587|12602|12587|12602|12587|2
1654766990000|2022-06-09 09:29:50|12602.2|12587.2|12603|12588|12603|12588|12602.2|12587.2|3
1654767030000|2022-06-09 09:30:30|12602.5|12587.5|12602.5|12587.5|12602.5|12587.5|12602.5|12587.5|0
1654767040000|2022-06-09 09:30:40|12603.5|12588.5|12603.6|12588.6|12603.6|12588.6|12603.5|12588.5|0
1654767050000|2022-06-09 09:30:50|12603|12588|12603|12588|12603|12588|12603|12588|0
1654767070000|2022-06-09 09:31:10|12602.9|12587.9|12602.9|12587.9|12602.9|12587.9|12602.9|12587.9|0
1654767080000|2022-06-09 09:31:20|||||||||1
1654767090000|2022-06-09 09:31:30|12602.5|12587.5|12602.4|12587.4|12602.5|12587.5|12602.4|12587.4|1
1654767110000|2022-06-09 09:31:50|12602.3|12587.3|12601.9|12586.9|12602.3|12587.3|12601.9|12586.9|0
1654767190000|2022-06-09 09:33:10|12601.8|12586.8|12601.8|12586.8|12601.8|12586.8|12601.8|12586.8|0
1654767230000|2022-06-09 09:33:50|12601.7|12586.7|12602.1|12587.1|12602.1|12587.1|12601.7|12586.7|4
1654767240000|2022-06-09 09:34:00|12602.4|12587.4|12601.8|12586.8|12602.6|12587.6|12601.8|12586.8|5
1654767290000|2022-06-09 09:34:50|12603.4|12588.4|12603.4|12588.4|12603.4|12588.4|12603.4|12588.4|1
1654767310000|2022-06-09 09:35:10|12603.5|12588.5|12604.3|12589.3|12604.3|12589.3|12603.5|12588.5|0
1654767490000|2022-06-09 09:38:10|12604.2|12589.2|12604.2|12589.2|12604.2|12589.2|12604.2|12589.2|0
1654767610000|2022-06-09 09:40:10|12603.8|12588.8|12602.2|12587.2|12603.8|12588.8|12602.2|12587.2|0
1654767640000|2022-06-09 09:40:40|12601.2|12586.2|12601.2|12586.2|12601.2|12586.2|12601.2|12586.2|0
1654767680000|2022-06-09 09:41:20|12604.2|12589.2|12601.7|12586.7|12604.2|12589.2|12601.7|12586.7|0
1654767690000|2022-06-09 09:41:30|12602.1|12587.1|12603.8|12588.8|12603.8|12588.8|12602.1|12587.1|0
1654767700000|2022-06-09 09:41:40|12604.6|12589.6|12604.6|12589.6|12604.7|12589.7|12600.3|12585.3|3
1654767710000|2022-06-09 09:41:50|12604|12589|12601.2|12586.2|12604|12589|12601.2|12586.2|0
1654767720000|2022-06-09 09:42:00|12603.1|12588.1|12603.1|12588.1|12603.1|12588.1|12603.1|12588.1|0
1654767730000|2022-06-09 09:42:10|||||||||1
1654767750000|2022-06-09 09:42:30|12603|12588|12601.2|12586.2|12603|12588|12601.2|12586.2|0
1654767770000|2022-06-09 09:42:50|12600.7|12585.7|12600.6|12585.6|12600.7|12585.7|12600.6|12585.6|2
1654767820000|2022-06-09 09:43:40|12601.6|12586.6|12601.6|12586.6|12601.6|12586.6|12601.6|12586.6|0
1654767850000|2022-06-09 09:44:10|12602|12587|12603.3|12588.3|12603.6|12588.6|12602|12587|0
1654767860000|2022-06-09 09:44:20|12602.6|12587.6|12601.6|12586.6|12602.6|12587.6|12601.6|12586.6|0
1654767890000|2022-06-09 09:44:50|12599.8|12584.8|12599.8|12584.8|12599.8|12584.8|12599.8|12584.8|0
1654767900000|2022-06-09 09:45:00|12600.5|12585.5|12600.5|12585.5|12600.5|12585.5|12600.5|12585.5|0
1654767950000|2022-06-09 09:45:50|12601|12586|12601|12586|12601|12586|12601|12586|0
1654768000000|2022-06-09 09:46:40|12600.9|12585.9|12600.9|12585.9|12600.9|12585.9|12600.9|12585.9|0
1654768060000|2022-06-09 09:47:40|12601.1|12586.1|12601.5|12586.5|12601.5|12586.5|12601.1|12586.1|4
1654768070000|2022-06-09 09:47:50|12601.2|12586.2|12600.5|12585.5|12601.2|12586.2|12600.5|12585.5|0
1654768090000|2022-06-09 09:48:10|12600.4|12585.4|12600.4|12585.4|12600.4|12585.4|12600.4|12585.4|0
1654768100000|2022-06-09 09:48:20|12601.2|12586.2|12600.9|12585.9|12606.6|12591.6|12600.9|12585.9|0
1654768160000|2022-06-09 09:49:20|12599.9|12584.9|12599.9|12584.9|12599.9|12584.9|12599.9|12584.9|0
1654768180000|2022-06-09 09:49:40|12600|12585|12600|12585|12600|12585|12600|12585|0
1654768200000|2022-06-09 09:50:00|12610.9|12585.9|12600.9|12585.9|12610.9|12589.9|12600.9|12585.9|1
1654768210000|2022-06-09 09:50:10|12600.4|12585.4|12600.4|12585.4|12600.4|12585.4|12600.4|12585.4|0
1654768250000|2022-06-09 09:50:50|12600.8|12585.8|12600.8|12585.8|12600.8|12585.8|12600.8|12585.8|1
1654768260000|2022-06-09 09:51:00|12600.6|12585.6|12592.3|12577.3|12600.6|12585.6|12592.3|12577.3|0
1654768270000|2022-06-09 09:51:10|12593.1|12578.1|12593.1|12578.1|12593.1|12578.1|12593.1|12578.1|0
1654768310000|2022-06-09 09:51:50|12592.7|12577.7|12592.3|12577.3|12593.1|12578.1|12592.2|12577.2|5
1654768320000|2022-06-09 09:52:00|12592.8|12577.8|12591.8|12576.8|12592.8|12577.8|12591.8|12576.8|11
1654768330000|2022-06-09 09:52:10|12591.7|12576.7|12592.3|12577.3|12592.3|12577.3|12591.7|12576.7|0
1654768340000|2022-06-09 09:52:20|12592.7|12577.7|12592.7|12577.7|12592.7|12577.7|12592.7|12577.7|11
1654768350000|2022-06-09 09:52:30|12592.3|12577.3|12592.3|12577.3|12592.3|12577.3|12592.3|12577.3|0
1654768360000|2022-06-09 09:52:40|12591.1|12576.1|12590.4|12575.4|12591.1|12576.1|12590.4|12575.4|1
1654768370000|2022-06-09 09:52:50|12593.2|12578.2|12591.6|12576.6|12593.2|12578.2|12591.5|12576.5|18
1654768380000|2022-06-09 09:53:00|12591.5|12576.5|12590.9|12575.9|12591.5|12576.5|12590.9|12575.9|0
1654768390000|2022-06-09 09:53:10|12591.4|12576.4|12591.2|12576.2|12591.6|12576.6|12591.2|12576.2|11
1654768400000|2022-06-09 09:53:20|12611.2|12573.7|12611.8|12574.3|12611.8|12574.3|12611.2|12573.7|3
1654768410000|2022-06-09 09:53:30|12599.7|12584.7|12599.5|12584.5|12599.7|12584.7|12599.5|12584.5|0
1654768420000|2022-06-09 09:53:40|12599.6|12584.6|12599.6|12584.6|12599.6|12584.6|12599.6|12584.6|0
1654768440000|2022-06-09 09:54:00|12611.8|12574.3|12611.8|12574.3|12611.8|12574.3|12611.8|12574.3|10
1654768450000|2022-06-09 09:54:10|||||||||1
1654768480000|2022-06-09 09:54:40|12611.7|12574.2|12611.7|12574.2|12611.7|12574.2|12611.7|12574.2|0
1654768500000|2022-06-09 09:55:00|12601.5|12586.5|12601.5|12586.5|12601.5|12586.5|12601.5|12586.5|0
1654768580000|2022-06-09 09:56:20|12601.4|12586.4|12601.4|12586.4|12601.4|12586.4|12601.4|12586.4|1
1654768730000|2022-06-09 09:58:50|12599.6|12584.6|12596.7|12581.7|12599.6|12584.6|12596.7|12581.7|0
1654768750000|2022-06-09 09:59:10|12596.6|12581.6|12596.7|12581.7|12597|12582|12596.6|12581.6|1
1654768790000|2022-06-09 09:59:50|12597.1|12582.1|12596.7|12581.7|12597.1|12582.1|12596.7|12581.7|1
1654768870000|2022-06-09 10:01:10|12597.2|12582.2|12596.7|12581.7|12597.2|12582.2|12596.7|12581.7|0
1654768930000|2022-06-09 10:02:10|12596.9|12581.9|12596.9|12581.9|12596.9|12581.9|12596.9|12581.9|0
1654768990000|2022-06-09 10:03:10|12596.8|12581.8|12596.4|12581.4|12596.8|12581.8|12596.4|12581.4|0
1654769000000|2022-06-09 10:03:20|12596.3|12581.3|12595.9|12580.9|12596.3|12581.3|12595.9|12580.9|0
1654769200000|2022-06-09 10:06:40|12595.8|12580.8|12595.8|12580.8|12595.8|12580.8|12595.8|12580.8|0
1654769290000|2022-06-09 10:08:10|12596.2|12581.2|12595.8|12580.8|12596.2|12581.2|12595.8|12580.8|1
1654769370000|2022-06-09 10:09:30|12596.2|12581.2|12596.2|12581.2|12596.2|12581.2|12596.2|12581.2|0
1654769420000|2022-06-09 10:10:20|12596.1|12581.1|12595.3|12580.3|12596.1|12581.1|12595.3|12580.3|0
1654769490000|2022-06-09 10:11:30|12595.2|12580.2|12595.2|12580.2|12595.2|12580.2|12595.2|12580.2|0
1654769580000|2022-06-09 10:13:00|12599.8|12584.8|12599.8|12584.8|12599.8|12584.8|12599.8|12584.8|5
1654769600000|2022-06-09 10:13:20|||||||||10
1654769610000|2022-06-09 10:13:30|12605.5|12580.5|12605.5|12580.5|12605.5|12580.5|12605.5|12580.5|0
1654769620000|2022-06-09 10:13:40|12599.8|12584.8|12605.5|12580.5|12605.5|12584.8|12599.8|12580.5|8
1654769660000|2022-06-09 10:14:20|||||||||1
1654769680000|2022-06-09 10:14:40|12605.4|12580.4|12605.4|12580.4|12605.4|12580.4|12605.4|12580.4|0
1654769720000|2022-06-09 10:15:20|12600.3|12585.3|12605.4|12580.4|12605.4|12585.3|12600.3|12580.4|0
1654769820000|2022-06-09 10:17:00|12598.8|12583.8|12600|12585|12600|12585|12598.8|12583.8|2
1654769830000|2022-06-09 10:17:10|12600.4|12585.4|12600.4|12585.4|12600.4|12585.4|12600.4|12585.4|0
1654769840000|2022-06-09 10:17:20|12609.9|12584.9|12609.9|12584.9|12609.9|12584.9|12609.9|12584.9|2
1654769970000|2022-06-09 10:19:30|12609.8|12584.8|12609.8|12584.8|12609.8|12584.8|12609.8|12584.8|0
1654769990000|2022-06-09 10:19:50|||||||||1
1654770070000|2022-06-09 10:21:10|12605.4|12590.4|12605.4|12590.4|12605.4|12590.4|12605.4|12590.4|0
1654770090000|2022-06-09 10:21:30|12607.3|12592.3|12607.3|12592.3|12607.3|12592.3|12607.3|12592.3|0
1654770110000|2022-06-09 10:21:50|12608.3|12593.3|12608.3|12593.3|12608.3|12593.3|12608.3|12593.3|0
1654770120000|2022-06-09 10:22:00|12608.2|12593.2|12608.2|12593.2|12608.2|12593.2|12608.2|12593.2|0
1654770130000|2022-06-09 10:22:10|12607.8|12592.8|12607.8|12592.8|12607.8|12592.8|12607.8|12592.8|0
1654770140000|2022-06-09 10:22:20|12608.3|12593.3|12608.3|12593.3|12608.3|12593.3|12608.3|12593.3|0
1654770180000|2022-06-09 10:23:00|12613.3|12598.3|12613.3|12598.3|12613.3|12598.3|12613.3|12598.3|3
1654770210000|2022-06-09 10:23:30|12613|12598|12612.3|12597.3|12613|12598|12612.3|12597.3|0
1654770270000|2022-06-09 10:24:30|12612.2|12597.2|12612.2|12597.2|12612.2|12597.2|12612.2|12597.2|0
1654770290000|2022-06-09 10:24:50|12612.6|12597.6|12612.6|12597.6|12612.6|12597.6|12612.6|12597.6|1
1654770300000|2022-06-09 10:25:00|12612.2|12597.2|12612.2|12597.2|12612.2|12597.2|12612.1|12597.1|0
1654770360000|2022-06-09 10:26:00|12611.8|12596.8|12611.6|12596.6|12611.8|12596.8|12611.5|12596.5|3
1654770370000|2022-06-09 10:26:10|12610.6|12595.6|12611.6|12596.6|12611.6|12596.6|12610.6|12595.6|0
1654770520000|2022-06-09 10:28:40|12611.5|12596.5|12611.5|12596.5|12611.5|12596.5|12611.5|12596.5|0
1654770660000|2022-06-09 10:31:00|12610.8|12595.8|12611|12596|12611|12596|12610.8|12595.8|1
1654770700000|2022-06-09 10:31:40|12610.9|12595.9|12610.9|12595.9|12610.9|12595.9|12610.9|12595.9|1
1654770790000|2022-06-09 10:33:10|12610.8|12595.8|12610.8|12595.8|12610.8|12595.8|12610.8|12595.8|0
1654770840000|2022-06-09 10:34:00|12610.9|12595.9|12610.9|12595.9|12610.9|12595.9|12610.9|12595.9|0
1654770920000|2022-06-09 10:35:20|12612|12597|12612|12597|12612|12597|12612|12597|1
1654770940000|2022-06-09 10:35:40|12611.7|12596.7|12611|12596|12611.7|12596.7|12611|12596|0
1654770950000|2022-06-09 10:35:50|12610.4|12595.4|12609.4|12594.4|12610.4|12595.4|12609.3|12594.3|1
1654771020000|2022-06-09 10:37:00|12609.5|12594.5|12609|12594|12609.5|12594.5|12609|12594|0
1654771120000|2022-06-09 10:38:40|12607.9|12592.9|12607.1|12592.1|12607.9|12592.9|12607.1|12592.1|0
1654771290000|2022-06-09 10:41:30|12607|12592|12604.3|12589.3|12607|12592|12604.3|12589.3|0
1654771300000|2022-06-09 10:41:40|12604|12589|12603.6|12588.6|12604|12589|12603.6|12588.6|0
1654771310000|2022-06-09 10:41:50|12603.4|12588.4|12602.8|12587.8|12603.7|12588.7|12602.8|12587.8|0
1654771320000|2022-06-09 10:42:00|12603|12588|12603.8|12588.8|12603.8|12588.8|12603|12588|0
1654771330000|2022-06-09 10:42:10|12603.9|12588.9|12603.9|12588.9|12603.9|12588.9|12603.9|12588.9|0
1654771340000|2022-06-09 10:42:20|12602.9|12587.9|12611.9|12596.9|12611.9|12596.9|12602.9|12587.9|2
1654771360000|2022-06-09 10:42:40|12612.3|12597.3|12612.3|12597.3|12612.3|12597.3|12611.8|12596.8|1
1654771370000|2022-06-09 10:42:50|12612.2|12597.2|12610.9|12595.9|12612.2|12597.2|12610.9|12595.9|1
1654771390000|2022-06-09 10:43:10|12609.8|12594.8|12609.4|12594.4|12609.8|12594.8|12609.4|12594.4|1
1654771400000|2022-06-09 10:43:20|12607.9|12592.9|12608.4|12593.4|12608.4|12593.4|12607.9|12592.9|6
1654771410000|2022-06-09 10:43:30|12608|12593|12602.7|12587.7|12608|12593|12602.7|12587.7|1
1654771420000|2022-06-09 10:43:40|12602.3|12587.3|12603.5|12588.5|12603.5|12588.5|12602.3|12587.3|8
1654771430000|2022-06-09 10:43:50|12603.9|12588.9|12606|12591|12606|12591|12603.9|12588.9|0
1654771440000|2022-06-09 10:44:00|12606.8|12591.8|12605.3|12590.3|12606.8|12591.8|12605.3|12590.3|1
1654771450000|2022-06-09 10:44:10|12604.9|12589.9|12604.9|12589.9|12604.9|12589.9|12604.9|12589.9|0
1654771460000|2022-06-09 10:44:20|12604.6|12589.6|12604.1|12589.1|12604.6|12589.6|12604.1|12589.1|4
1654771470000|2022-06-09 10:44:30|12603.7|12588.7|12603.7|12588.7|12603.7|12588.7|12603.7|12588.7|0
1654771590000|2022-06-09 10:46:30|12603.6|12588.6|12603.1|12588.1|12603.6|12588.6|12603.1|12588.1|1
1654771600000|2022-06-09 10:46:40|12603.2|12588.2|12603.4|12588.4|12603.4|12588.4|12603.2|12588.2|0
1654771610000|2022-06-09 10:46:50|12603.7|12588.7|12603.7|12588.7|12604.2|12589.2|12603.7|12588.7|2
1654771620000|2022-06-09 10:47:00|12603.6|12588.6|12604|12589|12604|12589|12603|12588|12
1654771650000|2022-06-09 10:47:30|12603.7|12588.7|12603.6|12588.6|12603.7|12588.7|12599.1|12584.1|4
1654771660000|2022-06-09 10:47:40|12603.1|12588.1|12608.3|12583.3|12608.3|12588.1|12603.1|12583.3|2
1654771670000|2022-06-09 10:47:50|12609.2|12584.2|12602.8|12587.8|12609.6|12587.8|12602.8|12584.2|0
1654771680000|2022-06-09 10:48:00|12600.1|12585.1|12604.5|12589.5|12604.5|12589.5|12600.1|12585.1|2
1654771720000|2022-06-09 10:48:40|12604.6|12589.6|12605|12590|12605|12590|12604.6|12589.6|0
1654771730000|2022-06-09 10:48:50|12610.6|12585.6|12610.6|12585.6|12610.6|12585.6|12610.6|12585.6|0
1654771750000|2022-06-09 10:49:10|12610.5|12585.5|12610.5|12585.5|12610.5|12585.5|12610.5|12585.5|0
1654771780000|2022-06-09 10:49:40|12616.9|12579.4|12616.9|12579.4|12616.9|12579.4|12616.9|12579.4|1
1654771800000|2022-06-09 10:50:00|12617|12579.5|12610.5|12585.5|12617|12585.5|12610.5|12579.4|0
1654771820000|2022-06-09 10:50:20|12612.6|12587.6|12613.1|12588.1|12613.1|12588.1|12612.6|12587.6|0
1654771830000|2022-06-09 10:50:30|12612.7|12587.7|12611.4|12596.4|12613.7|12596.4|12610.4|12587.7|0
1654771860000|2022-06-09 10:51:00|12617.1|12592.1|12616.1|12591.1|12617.1|12592.1|12616.1|12591.1|0
1654771900000|2022-06-09 10:51:40|12611.8|12596.8|12611.8|12596.8|12611.8|12596.8|12611.8|12596.8|0
1654771920000|2022-06-09 10:52:00|12611.9|12596.9|12611.9|12596.9|12611.9|12596.9|12611.9|12596.9|0
1654771930000|2022-06-09 10:52:10|12611.1|12596.1|12611.1|12596.1|12611.1|12596.1|12611.1|12596.1|0
1654771980000|2022-06-09 10:53:00|12611.2|12596.2|12611|12596|12611.2|12596.2|12611|12596|0
1654772010000|2022-06-09 10:53:30|12618.6|12581.1|12611.5|12596.5|12619.2|12596.5|12611.5|12581.1|2
1654772020000|2022-06-09 10:53:40|12611.6|12596.6|12614.5|12589.5|12614.5|12597|12611.6|12589.5|0
1654772030000|2022-06-09 10:53:50|12619.2|12581.7|12611.4|12596.4|12619.2|12596.4|12608.6|12581.6|3
1654772040000|2022-06-09 10:54:00|12612.3|12597.3|12612.8|12597.8|12617.2|12597.8|12612.3|12592.2|1
1654772050000|2022-06-09 10:54:10|12613.2|12598.2|12612.5|12597.5|12613.2|12598.2|12612.5|12597.5|1
1654772060000|2022-06-09 10:54:20|12612.7|12597.7|12613.3|12598.3|12613.3|12598.3|12612.7|12597.7|0
1654772070000|2022-06-09 10:54:30|12612.5|12597.5|12612.5|12597.5|12612.5|12597.5|12612.5|12597.5|1
1654772100000|2022-06-09 10:55:00|12617.2|12592.2|12617.1|12592.1|12617.6|12592.6|12617.1|12592.1|1
1654772110000|2022-06-09 10:55:10|12616.7|12591.7|12616.7|12591.7|12616.7|12591.7|12616.7|12591.7|0
1654772130000|2022-06-09 10:55:30|12616.5|12591.5|12616.7|12591.7|12616.7|12596.8|12611.3|12591.5|0
1654772140000|2022-06-09 10:55:40|12611.8|12596.8|12617|12592|12617|12596.8|12611.8|12592|0
1654772160000|2022-06-09 10:56:00|12617.5|12592.5|12616.5|12591.5|12617.5|12592.5|12616.5|12591.5|0
1654772220000|2022-06-09 10:57:00|12611.4|12596.4|12611.4|12596.4|12611.4|12596.4|12611.4|12596.4|0
1654772260000|2022-06-09 10:57:40|12611.8|12596.8|12611.8|12596.8|12611.8|12596.8|12611.8|12596.8|0
1654772280000|2022-06-09 10:58:00|12611.7|12596.7|12611.7|12596.7|12611.7|12596.7|12611.7|12596.7|0
1654772310000|2022-06-09 10:58:30|12610.5|12595.5|12609.3|12594.3|12610.5|12595.5|12609.3|12594.3|0
1654772320000|2022-06-09 10:58:40|12609.6|12594.6|12608.4|12593.4|12609.6|12594.6|12608.4|12593.4|1
1654772330000|2022-06-09 10:58:50|12608.8|12593.8|12609.3|12594.3|12609.3|12594.3|12608.1|12593.1|3
1654772340000|2022-06-09 10:59:00|12608.9|12593.9|12609.9|12594.9|12609.9|12594.9|12608.4|12593.4|3
1654772350000|2022-06-09 10:59:10|12609.5|12594.5|12609.5|12594.5|12609.6|12594.6|12609.5|12594.5|1
1654772360000|2022-06-09 10:59:20|12609.6|12594.6|12609.5|12594.5|12609.6|12594.6|12609.5|12594.5|0
1654772370000|2022-06-09 10:59:30|12609.6|12594.6|12609.6|12594.6|12609.6|12594.6|12609.5|12594.5|2
1654772380000|2022-06-09 10:59:40|12609.5|12594.5|12609.6|12594.6|12609.6|12594.6|12609.5|12594.5|1
1654772390000|2022-06-09 10:59:50|12609.5|12594.5|12609.5|12594.5|12609.5|12594.5|12609.5|12594.5|1
1654772400000|2022-06-09 11:00:00|12610|12595|12610.1|12595.1|12610.1|12595.1|12610|12595|1
1654772410000|2022-06-09 11:00:10|12609.7|12594.7|12609.7|12594.7|12609.7|12594.7|12609.7|12594.7|0
1654772420000|2022-06-09 11:00:20|12610.6|12595.6|12610.6|12595.6|12610.6|12595.6|12610.6|12595.6|0
1654772430000|2022-06-09 11:00:30|12610.7|12595.7|12611.1|12596.1|12611.1|12596.1|12610.7|12595.7|0
1654772450000|2022-06-09 11:00:50|12610.6|12595.6|12610.2|12595.2|12610.7|12595.7|12610.2|12595.2|3
1654772460000|2022-06-09 11:01:00|12611.3|12596.3|12611.1|12596.1|12611.3|12596.3|12611.1|12596.1|0
1654772470000|2022-06-09 11:01:10|12610.3|12595.3|12611.3|12596.3|12611.3|12596.3|12610.3|12595.3|2
1654772490000|2022-06-09 11:01:30|12613.3|12598.3|12613.3|12598.3|12613.3|12598.3|12612.8|12597.8|7
1654772500000|2022-06-09 11:01:40|||||||||4
1654772510000|2022-06-09 11:01:50|12611.7|12596.7|12602.3|12587.3|12611.7|12596.7|12602.3|12587.3|2
1654772520000|2022-06-09 11:02:00|12602.7|12587.7|12602.7|12587.7|12602.7|12587.7|12602.7|12587.7|0
1654772530000|2022-06-09 11:02:10|12602.3|12587.3|12602.3|12587.3|12602.3|12587.3|12602.3|12587.3|0
1654772550000|2022-06-09 11:02:30|12602.7|12587.7|12602.3|12587.3|12602.7|12587.7|12602.3|12587.3|0
1654772570000|2022-06-09 11:02:50|||||||||1
1654772580000|2022-06-09 11:03:00|12601.8|12586.8|12602.3|12587.3|12602.3|12587.3|12601.8|12586.8|1
1654772590000|2022-06-09 11:03:10|12602.4|12587.4|12602.4|12587.4|12602.4|12587.4|12602.4|12587.4|1
1654772600000|2022-06-09 11:03:20|12602.5|12587.5|12602.5|12587.5|12602.5|12587.5|12602.5|12587.5|0
1654772630000|2022-06-09 11:03:50|12602.7|12587.7|12602.7|12587.7|12602.7|12587.7|12602.7|12587.7|1
1654772690000|2022-06-09 11:04:50|12602.3|12587.3|12602.3|12587.3|12602.3|12587.3|12602.3|12587.3|1
1654772700000|2022-06-09 11:05:00|12602.7|12587.7|12602.7|12587.7|12602.7|12587.7|12602.7|12587.7|0
1654772730000|2022-06-09 11:05:30|||||||||5
1654772740000|2022-06-09 11:05:40|12602.4|12587.4|12602.4|12587.4|12602.4|12587.4|12602.4|12587.4|0
1654772750000|2022-06-09 11:05:50|||||||||1
1654772760000|2022-06-09 11:06:00|||||||||1
1654772810000|2022-06-09 11:06:50|12602.3|12587.3|12601.5|12586.5|12602.3|12587.3|12601.5|12586.5|1
1654772820000|2022-06-09 11:07:00|12601.6|12586.6|12602.4|12587.4|12602.4|12587.4|12601.6|12586.6|0
1654772870000|2022-06-09 11:07:50|||||||||1
1654772910000|2022-06-09 11:08:30|12601.5|12586.5|12601.5|12586.5|12601.5|12586.5|12601.5|12586.5|0
1654772920000|2022-06-09 11:08:40|12601.4|12586.4|12601|12586|12601.4|12586.4|12601|12586|0
1654772930000|2022-06-09 11:08:50|||||||||1
1654772940000|2022-06-09 11:09:00|12601.1|12586.1|12601|12586|12601.1|12586.1|12601|12586|4
1654772970000|2022-06-09 11:09:30|12600.5|12585.5|12600.5|12585.5|12600.5|12585.5|12600.5|12585.5|0
1654772980000|2022-06-09 11:09:40|12600.4|12585.4|12600|12585|12600.4|12585.4|12600|12585|0
1654772990000|2022-06-09 11:09:50|12599.5|12584.5|12599.5|12584.5|12599.5|12584.5|12599.5|12584.5|1
1654773000000|2022-06-09 11:10:00|||||||||4
1654773020000|2022-06-09 11:10:20|12599.6|12584.6|12599.6|12584.6|12599.6|12584.6|12599.6|12584.6|0
1654773040000|2022-06-09 11:10:40|12599.4|12584.4|12599.6|12584.6|12599.6|12584.6|12599.4|12584.4|0
1654773050000|2022-06-09 11:10:50|12602.6|12587.6|12602.6|12587.6|12602.9|12587.9|12602.6|12587.6|2
1654773060000|2022-06-09 11:11:00|12602.9|12587.9|12602.9|12587.9|12602.9|12587.9|12602.9|12587.9|0
1654773090000|2022-06-09 11:11:30|12603.3|12588.3|12603.3|12588.3|12603.3|12588.3|12603.3|12588.3|0
1654773110000|2022-06-09 11:11:50|12602.9|12587.9|12603.3|12588.3|12603.3|12588.3|12602.9|12587.9|2
1654773120000|2022-06-09 11:12:00|12603.4|12588.4|12608.5|12583.5|12608.5|12588.4|12603.4|12583.5|0
1654773130000|2022-06-09 11:12:10|12603.4|12588.4|12603|12588|12603.4|12588.4|12603|12588|0
1654773170000|2022-06-09 11:12:50|12602.9|12587.9|12602.9|12587.9|12602.9|12587.9|12602.9|12587.9|1
1654773200000|2022-06-09 11:13:20|||||||||1
1654773210000|2022-06-09 11:13:30|12602.4|12587.4|12602.4|12587.4|12602.4|12587.4|12602.4|12587.4|0
1654773220000|2022-06-09 11:13:40|12602.8|12587.8|12608.4|12583.4|12608.4|12587.8|12602.8|12583.4|1
1654773230000|2022-06-09 11:13:50|||||||||1
1654773280000|2022-06-09 11:14:40|12602.9|12587.9|12602.4|12587.4|12602.9|12587.9|12602.4|12587.4|1
1654773290000|2022-06-09 11:14:50|||||||||1
1654773300000|2022-06-09 11:15:00|12601.2|12586.2|12600.9|12585.9|12601.2|12586.2|12600.4|12585.4|1
1654773310000|2022-06-09 11:15:10|12601.3|12586.3|12602.1|12587.1|12602.1|12587.1|12601.3|12586.3|1
1654773390000|2022-06-09 11:16:30|12602|12587|12602|12587|12602|12587|12602|12587|0
1654773400000|2022-06-09 11:16:40|||||||||1
1654773420000|2022-06-09 11:17:00|||||||||1
1654773510000|2022-06-09 11:18:30|12602.2|12587.2|12602.2|12587.2|12602.2|12587.2|12602.2|12587.2|1
1654773520000|2022-06-09 11:18:40|12602.6|12587.6|12602.6|12587.6|12602.6|12587.6|12602.6|12587.6|0
1654773550000|2022-06-09 11:19:10|12602.2|12587.2|12602.2|12587.2|12602.2|12587.2|12602.2|12587.2|0
1654773580000|2022-06-09 11:19:40|12602.7|12587.7|12602.3|12587.3|12602.7|12587.7|12602.2|12587.2|2
1654773590000|2022-06-09 11:19:50|12603|12588|12607.6|12582.6|12608.4|12588.2|12602.4|12582.5|3
1654773600000|2022-06-09 11:20:00|12608|12583|12603.6|12588.6|12608.4|12589|12603.6|12582.2|0
1654773610000|2022-06-09 11:20:10|12603.1|12588.1|12603.1|12588.1|12603.1|12588.1|12603.1|12588.1|1
1654773620000|2022-06-09 11:20:20|12603.9|12588.9|12604.1|12589.1|12604.1|12589.1|12603.9|12588.9|2
1654773640000|2022-06-09 11:20:40|12604.2|12589.2|12604.2|12589.2|12604.2|12589.2|12604.2|12589.2|0
1654773660000|2022-06-09 11:21:00|12605.3|12590.3|12606.8|12591.8|12606.8|12591.8|12605.3|12590.3|0
1654773680000|2022-06-09 11:21:20|12606.9|12591.9|12606.9|12591.9|12606.9|12591.9|12606.9|12591.9|0
1654773690000|2022-06-09 11:21:30|12606.1|12591.1|12602.8|12587.8|12606.1|12591.1|12602.8|12587.8|1
1654773700000|2022-06-09 11:21:40|12603.2|12588.2|12603.2|12588.2|12603.2|12588.2|12603.2|12588.2|0
1654773710000|2022-06-09 11:21:50|12603.9|12588.9|12604.3|12589.3|12604.3|12589.3|12603.9|12588.9|3
1654773720000|2022-06-09 11:22:00|12604.7|12589.7|12604.7|12589.7|12604.7|12589.7|12604.7|12589.7|0
1654773750000|2022-06-09 11:22:30|12604.3|12589.3|12604.3|12589.3|12604.3|12589.3|12604.3|12589.3|1
1654773760000|2022-06-09 11:22:40|12604.6|12589.6|12603.4|12588.4|12604.6|12589.6|12603.4|12588.4|0
1654773780000|2022-06-09 11:23:00|12603.8|12588.8|12603.8|12588.8|12603.8|12588.8|12603.8|12588.8|0
1654773800000|2022-06-09 11:23:20|12603.9|12588.9|12603.9|12588.9|12603.9|12588.9|12603.9|12588.9|0
1654773820000|2022-06-09 11:23:40|12604.3|12589.3|12604.3|12589.3|12604.3|12589.3|12604.3|12589.3|1
1654773830000|2022-06-09 11:23:50|||||||||1
1654773850000|2022-06-09 11:24:10|12605|12590|12605|12590|12605|12590|12605|12590|0
1654773870000|2022-06-09 11:24:30|12604.3|12589.3|12604.3|12589.3|12604.3|12589.3|12604.3|12589.3|0
1654773880000|2022-06-09 11:24:40|12604.2|12589.2|12604.2|12589.2|12604.2|12589.2|12604.2|12589.2|0
1654773900000|2022-06-09 11:25:00|12603.9|12588.9|12603.9|12588.9|12603.9|12588.9|12603.9|12588.9|0
1654773910000|2022-06-09 11:25:10|12603.8|12588.8|12604.2|12589.2|12604.2|12589.2|12603.8|12588.8|1
1654773930000|2022-06-09 11:25:30|12603.8|12588.8|12603.8|12588.8|12603.8|12588.8|12603.8|12588.8|0
1654773990000|2022-06-09 11:26:30|12602.9|12587.9|12599|12584|12602.9|12587.9|12599|12584|2
1654774000000|2022-06-09 11:26:40|12599.1|12584.1|12600.1|12585.1|12600.1|12585.1|12599.1|12584.1|1
1654774010000|2022-06-09 11:26:50|12599.6|12584.6|12599.6|12584.6|12599.6|12584.6|12599.6|12584.6|0
1654774020000|2022-06-09 11:27:00|12598.4|12583.4|12603.1|12588.1|12603.1|12588.1|12598.3|12583.3|5
1654774040000|2022-06-09 11:27:20|12603.6|12588.6|12608.3|12583.3|12608.3|12588.6|12603.1|12583.3|1
1654774050000|2022-06-09 11:27:30|12603.8|12588.8|12604.3|12589.3|12604.3|12589.3|12603.8|12588.8|0
1654774080000|2022-06-09 11:28:00|12604.2|12589.2|12604.2|12589.2|12604.2|12589.2|12604.2|12589.2|0
1654774200000|2022-06-09 11:30:00|12603.4|12588.4|12608.3|12583.3|12608.3|12588.4|12603.4|12583.3|1
1654774210000|2022-06-09 11:30:10|12607.5|12582.5|12607.5|12582.5|12607.5|12582.5|12607.5|12582.5|0
1654774250000|2022-06-09 11:30:50|||||||||1
1654774290000|2022-06-09 11:31:30|||||||||1
1654774310000|2022-06-09 11:31:50|||||||||1
1654774370000|2022-06-09 11:32:50|12602|12587|12599.5|12584.5|12602|12587|12599.4|12584.4|1
1654774380000|2022-06-09 11:33:00|12599.4|12584.4|12599.4|12584.4|12599.4|12584.4|12599.4|12584.4|0
1654774400000|2022-06-09 11:33:20|12599.6|12584.6|12600.5|12585.5|12600.5|12585.5|12599.6|12584.6|0
1654774410000|2022-06-09 11:33:30|12600.9|12585.9|12607.4|12582.4|12607.4|12586.4|12600.9|12582.4|0
1654774420000|2022-06-09 11:33:40|12607.3|12582.3|12607.3|12582.3|12607.3|12582.3|12607.3|12582.3|0
1654774430000|2022-06-09 11:33:50|||||||||1
1654774490000|2022-06-09 11:34:50|12601.3|12586.3|12601.3|12586.3|12601.3|12586.3|12601.3|12586.3|1
1654774510000|2022-06-09 11:35:10|12601.4|12586.4|12601.8|12586.8|12601.8|12586.8|12601.4|12586.4|0
1654774520000|2022-06-09 11:35:20|12601.7|12586.7|12601.4|12586.4|12601.8|12586.8|12601.3|12586.3|0
1654774530000|2022-06-09 11:35:30|12601.8|12586.8|12601.4|12586.4|12601.8|12586.8|12601.3|12586.3|0
1654774540000|2022-06-09 11:35:40|12601.3|12586.3|12602.8|12587.8|12607.3|12587.8|12601.3|12581.9|0
1654774550000|2022-06-09 11:35:50|12602.5|12587.5|12598.6|12583.6|12602.5|12587.5|12598.6|12583.6|1
1654774570000|2022-06-09 11:36:10|12599.8|12584.8|12599.4|12584.4|12604.9|12585.2|12599.4|12579.6|2
1654774590000|2022-06-09 11:36:30|12601.8|12586.8|12601.8|12586.8|12601.8|12586.8|12601.8|12586.8|0
1654774600000|2022-06-09 11:36:40|12602|12587|12602|12587|12602.3|12587.3|12602|12587|0
1654774610000|2022-06-09 11:36:50|12601.4|12586.4|12601.4|12586.4|12601.7|12586.7|12601.4|12586.4|1
1654774620000|2022-06-09 11:37:00|12601.8|12586.8|12601.8|12586.8|12601.8|12586.8|12601.3|12586.3|0
1654774630000|2022-06-09 11:37:10|12601.7|12586.7|12601.4|12586.4|12601.8|12586.8|12601.3|12586.3|0
1654774640000|2022-06-09 11:37:20|12601.3|12586.3|12601.8|12586.8|12601.8|12586.8|12601.3|12586.3|0
1654774650000|2022-06-09 11:37:30|12601.3|12586.3|12601.8|12586.8|12601.8|12586.8|12601.3|12586.3|0
1654774660000|2022-06-09 11:37:40|12601.7|12586.7|12601.4|12586.4|12601.8|12586.8|12601.3|12586.3|0
1654774670000|2022-06-09 11:37:50|12601.7|12586.7|12601.4|12586.4|12601.8|12586.8|12601.3|12586.3|1
1654774680000|2022-06-09 11:38:00|12601.3|12586.3|12601.4|12586.4|12601.8|12586.8|12601.3|12586.3|0
1654774690000|2022-06-09 11:38:10|12601.8|12586.8|12601.4|12586.4|12601.8|12586.8|12601.3|12586.3|1
1654774700000|2022-06-09 11:38:20|12601.3|12586.3|12601.7|12586.7|12601.8|12586.8|12601.2|12586.2|0
1654774710000|2022-06-09 11:38:30|12601.2|12586.2|12601.4|12586.4|12601.7|12586.7|12601.2|12586.2|0
1654774720000|2022-06-09 11:38:40|12601.6|12586.6|12601.6|12586.6|12601.7|12586.7|12601.2|12586.2|0
1654774730000|2022-06-09 11:38:50|12601.7|12586.7|12601.7|12586.7|12601.7|12586.7|12601.2|12586.2|1
1654774740000|2022-06-09 11:39:00|12601.2|12586.2|12601.3|12586.3|12601.7|12586.7|12601.2|12586.2|0
1654774750000|2022-06-09 11:39:10|12601.6|12586.6|12601.7|12586.7|12601.8|12586.8|12601.2|12586.2|0
1654774760000|2022-06-09 11:39:20|12601.8|12586.8|12601.4|12586.4|12601.8|12586.8|12601.3|12586.3|0
1654774770000|2022-06-09 11:39:30|12601.8|12586.8|12601.7|12586.7|12601.8|12586.8|12601.3|12586.3|5
1654774780000|2022-06-09 11:39:40|12601.3|12586.3|12601.3|12586.3|12601.3|12586.3|12601.3|12586.3|0
1654774790000|2022-06-09 11:39:50|||||||||1
1654774800000|2022-06-09 11:40:00|12601.2|12586.2|12601.6|12586.6|12602.1|12587.1|12601.1|12586.1|0
1654774810000|2022-06-09 11:40:10|12601.1|12586.1|12601.9|12586.9|12602|12587|12601.1|12586.1|0
1654774820000|2022-06-09 11:40:20|12602|12587|12601.6|12586.6|12602|12587|12601.5|12586.5|0
1654774830000|2022-06-09 11:40:30|12602|12587|12602.5|12587.5|12602.5|12587.5|12601.5|12586.5|0
1654774850000|2022-06-09 11:40:50|||||||||1
1654774910000|2022-06-09 11:41:50|||||||||1
1654774930000|2022-06-09 11:42:10|||||||||3
1654774950000|2022-06-09 11:42:30|12602.4|12587.4|12602.4|12587.4|12602.4|12587.4|12602.4|12587.4|0
1654774970000|2022-06-09 11:42:50|||||||||1
1654775030000|2022-06-09 11:43:50|||||||||1
1654775070000|2022-06-09 11:44:30|12602.2|12587.2|12601.2|12586.2|12602.2|12587.2|12601.1|12586.1|0
1654775080000|2022-06-09 11:44:40|12601.3|12586.3|12601.2|12586.2|12601.3|12586.3|12601.2|12586.2|0
1654775090000|2022-06-09 11:44:50|||||||||1
1654775110000|2022-06-09 11:45:10|12601.1|12586.1|12601|12586|12601.1|12586.1|12601|12586|3
1654775120000|2022-06-09 11:45:20|12600.8|12585.8|12601|12586|12601.1|12586.1|12600.5|12585.5|1
1654775140000|2022-06-09 11:45:40|12600.9|12585.9|12600.9|12585.9|12600.9|12585.9|12600.9|12585.9|0
1654775150000|2022-06-09 11:45:50|12603.8|12588.8|12604.9|12589.9|12604.9|12589.9|12603.8|12588.8|4
1654775160000|2022-06-09 11:46:00|12605.3|12590.3|12605.6|12590.6|12605.8|12590.8|12605.3|12590.3|0
1654775180000|2022-06-09 11:46:20|12604.5|12589.5|12603.6|12588.6|12604.5|12589.5|12603.5|12588.5|1
1654775190000|2022-06-09 11:46:30|12603.4|12588.4|12603.4|12588.4|12603.4|12588.4|12603.4|12588.4|0
1654775200000|2022-06-09 11:46:40|12602.6|12587.6|12615.5|12578|12615.5|12590|12602.2|12578|13
1654775210000|2022-06-09 11:46:50|12609.4|12584.4|12602.3|12587.3|12609.8|12590.7|12602.3|12584.4|3
1654775220000|2022-06-09 11:47:00|12606.6|12569.1|12596.3|12558.8|12606.6|12573.8|12586.9|12558.8|22
1654775230000|2022-06-09 11:47:10|12596.6|12559.1|12592.2|12567.2|12596.6|12567.2|12591.3|12559.1|19
1654775240000|2022-06-09 11:47:20|12598.4|12560.9|12597.7|12560.2|12598.4|12560.9|12597.7|12560.2|3
1654775250000|2022-06-09 11:47:30|12597.4|12559.9|12597.6|12560.1|12597.6|12560.1|12597.4|12559.9|1
1654775260000|2022-06-09 11:47:40|12597.5|12560|12597.7|12560.2|12597.7|12560.2|12597.5|12560|0
1654775270000|2022-06-09 11:47:50|12597.9|12560.4|12594.9|12557.4|12597.9|12567.1|12590|12557.4|1
1654775280000|2022-06-09 11:48:00|12594.6|12557.1|12594.6|12557.1|12594.6|12557.1|12594.6|12557.1|0
1654775290000|2022-06-09 11:48:10|12593.4|12555.9|12593.4|12555.9|12593.4|12555.9|12593.4|12555.9|0
1654775310000|2022-06-09 11:48:30|12593.2|12555.7|12593.3|12555.8|12593.3|12555.8|12592.8|12555.3|1
1654775320000|2022-06-09 11:48:40|12592.8|12555.3|12586.2|12561.2|12592.8|12561.5|12586.2|12555.3|1
1654775330000|2022-06-09 11:48:50|12585.1|12560.1|12583.1|12558.1|12585.1|12563|12578|12558.1|1
1654775340000|2022-06-09 11:49:00|12582.3|12557.3|12582.3|12557.3|12582.3|12557.3|12582.3|12557.3|0
1654775350000|2022-06-09 11:49:10|12576.8|12561.8|12582.3|12557.3|12582.3|12562.3|12575.9|12557.3|0
1654775360000|2022-06-09 11:49:20|12589.2|12551.7|12580.7|12565.7|12591.7|12566.5|12580.5|12551.7|0
1654775380000|2022-06-09 11:49:40|12579.5|12564.5|12575.7|12560.7|12579.5|12564.5|12575.3|12560.3|0
1654775390000|2022-06-09 11:49:50|12575.8|12560.8|12575.7|12560.7|12576.2|12561.2|12575.7|12560.7|1
1654775400000|2022-06-09 11:50:00|||||||||4
1654775410000|2022-06-09 11:50:10|||||||||1
1654775420000|2022-06-09 11:50:20|12577|12562|12576.9|12561.9|12577|12562|12576.9|12561.9|0
1654775430000|2022-06-09 11:50:30|12577.4|12562.4|12576.9|12561.9|12577.4|12562.4|12576.9|12561.9|0
1654775440000|2022-06-09 11:50:40|12577.3|12562.3|12578.9|12563.9|12578.9|12563.9|12577.3|12562.3|0
1654775450000|2022-06-09 11:50:50|||||||||1
1654775470000|2022-06-09 11:51:10|12578.8|12563.8|12578.8|12563.8|12578.8|12563.8|12578.8|12563.8|0
1654775480000|2022-06-09 11:51:20|12579.3|12564.3|12579.3|12564.3|12579.3|12564.3|12579.3|12564.3|0
1654775490000|2022-06-09 11:51:30|12580.9|12565.9|12580.9|12565.9|12580.9|12565.9|12580.9|12565.9|0
1654775500000|2022-06-09 11:51:40|12580.6|12565.6|12580.6|12565.6|12580.6|12565.6|12580.6|12565.6|0
1654775510000|2022-06-09 11:51:50|12580.3|12565.3|12581.5|12566.5|12581.8|12566.8|12580.3|12565.3|2
1654775520000|2022-06-09 11:52:00|12581.4|12566.4|12583.7|12568.7|12583.8|12568.8|12581.4|12566.4|1
1654775530000|2022-06-09 11:52:10|12584.5|12569.5|12584|12569|12584.9|12569.9|12584|12569|1
1654775560000|2022-06-09 11:52:40|12583.9|12568.9|12583.9|12568.9|12583.9|12568.9|12583.9|12568.9|0
1654775580000|2022-06-09 11:53:00|12584.1|12569.1|12583.9|12568.9|12584.1|12569.1|12583.9|12568.9|0
1654775590000|2022-06-09 11:53:10|12584|12569|12585.6|12570.6|12585.6|12570.6|12584|12569|0
1654775600000|2022-06-09 11:53:20|12586.1|12571.1|12586.5|12571.5|12586.5|12571.5|12586.1|12571.1|0
1654775640000|2022-06-09 11:54:00|12586.4|12571.4|12586.5|12571.5|12586.5|12571.5|12586.4|12571.4|0
1654775670000|2022-06-09 11:54:30|12588|12573|12588|12573|12588|12573|12588|12573|0
1654775680000|2022-06-09 11:54:40|12590.4|12575.4|12590.4|12575.4|12590.4|12575.4|12590.4|12575.4|0
1654775690000|2022-06-09 11:54:50|12590.7|12575.7|12591.5|12576.5|12591.5|12576.5|12590.7|12575.7|1
1654775700000|2022-06-09 11:55:00|12591.2|12576.2|12591.2|12576.2|12591.2|12576.2|12591.2|12576.2|0
1654775710000|2022-06-09 11:55:10|12591.3|12576.3|12591.3|12576.3|12591.3|12576.3|12591.3|12576.3|0
1654775740000|2022-06-09 11:55:40|12590.9|12575.9|12590.9|12575.9|12590.9|12575.9|12590.9|12575.9|0
1654775750000|2022-06-09 11:55:50|12591.3|12576.3|12591.3|12576.3|12591.3|12576.3|12591.3|12576.3|1
1654775760000|2022-06-09 11:56:00|12591.8|12576.8|12591.8|12576.8|12591.8|12576.8|12591.7|12576.7|0
1654775790000|2022-06-09 11:56:30|12591|12576|12591|12576|12591|12576|12591|12576|0
1654775820000|2022-06-09 11:57:00|12590.9|12575.9|12590.9|12575.9|12590.9|12575.9|12590.9|12575.9|1
1654775850000|2022-06-09 11:57:30|12591.3|12576.3|12591.3|12576.3|12591.3|12576.3|12591.3|12576.3|0
1654775860000|2022-06-09 11:57:40|12593.6|12578.6|12594.5|12579.5|12594.6|12579.6|12593.6|12578.6|1
1654775870000|2022-06-09 11:57:50|12591.5|12576.5|12591.5|12576.5|12591.5|12576.5|12591.5|12576.5|7
1654775890000|2022-06-09 11:58:10|12591.9|12576.9|12591.9|12576.9|12591.9|12576.9|12591.9|12576.9|0
1654775910000|2022-06-09 11:58:30|12592.3|12577.3|12592.3|12577.3|12592.3|12577.3|12592.3|12577.3|0
1654775930000|2022-06-09 11:58:50|||||||||1
1654775970000|2022-06-09 11:59:30|12591.9|12576.9|12592.8|12577.8|12594.1|12579.1|12591.9|12576.9|2
1654775980000|2022-06-09 11:59:40|12593.2|12578.2|12592.6|12577.6|12593.2|12578.2|12592.6|12577.6|1
1654775990000|2022-06-09 11:59:50|||||||||1
1654776000000|2022-06-09 12:00:00|12592.4|12577.4|12593.8|12578.8|12593.8|12578.8|12591.4|12576.4|25
1654776010000|2022-06-09 12:00:10|12594.6|12579.6|12595.5|12580.5|12596.3|12581.3|12594.6|12579.6|7
1654776020000|2022-06-09 12:00:20|||||||||1
1654776030000|2022-06-09 12:00:30|12596.6|12581.6|12596.3|12581.3|12596.6|12581.6|12596.3|12581.3|1
1654776040000|2022-06-09 12:00:40|12595.9|12580.9|12595.7|12580.7|12595.9|12580.9|12595.7|12580.7|0
1654776050000|2022-06-09 12:00:50|12595.5|12580.5|12591.7|12576.7|12595.5|12580.5|12591.7|12576.7|3
1654776060000|2022-06-09 12:01:00|12589.3|12574.3|12589.1|12574.1|12590.5|12575.5|12588|12573|2
1654776070000|2022-06-09 12:01:10|12588.7|12573.7|12589.2|12574.2|12590.3|12575.3|12588.6|12573.6|1
1654776080000|2022-06-09 12:01:20|12588.8|12573.8|12589|12574|12589|12574|12588.6|12573.6|0
1654776090000|2022-06-09 12:01:30|12589.1|12574.1|12590.6|12575.6|12590.6|12575.6|12589.1|12574.1|3
1654776100000|2022-06-09 12:01:40|12590.9|12575.9|12592.2|12577.2|12592.2|12577.2|12590.9|12575.9|1
1654776110000|2022-06-09 12:01:50|12592.1|12577.1|12591.7|12576.7|12593.6|12578.6|12591.7|12576.7|3
1654776120000|2022-06-09 12:02:00|12591.3|12576.3|12591.1|12576.1|12591.3|12576.3|12590.6|12575.6|0
1654776140000|2022-06-09 12:02:20|12591|12576|12590.8|12575.8|12591|12576|12590.5|12575.5|0
1654776160000|2022-06-09 12:02:40|12591.1|12576.1|12591.1|12576.1|12591.1|12576.1|12591.1|12576.1|0
1654776170000|2022-06-09 12:02:50|12591.4|12576.4|12591.4|12576.4|12591.4|12576.4|12590.2|12575.2|4
1654776180000|2022-06-09 12:03:00|12591.3|12576.3|12588.8|12573.8|12592.7|12577.7|12588.8|12573.8|3
1654776190000|2022-06-09 12:03:10|12588.4|12573.4|12587.6|12572.6|12588.7|12573.7|12587.2|12572.2|0
1654776210000|2022-06-09 12:03:30|12588.4|12573.4|12588.4|12573.4|12588.4|12573.4|12588.4|12573.4|0
1654776220000|2022-06-09 12:03:40|12588|12573|12588|12573|12588|12573|12588|12573|1
1654776230000|2022-06-09 12:03:50|12587.6|12572.6|12596|12571|12596|12572.6|12587.2|12571|10
1654776240000|2022-06-09 12:04:00|12595.8|12570.8|12588.5|12573.5|12595.8|12573.5|12588.5|12569.5|0
1654776250000|2022-06-09 12:04:10|12588.6|12573.6|12589|12574|12589|12574|12588.6|12573.6|0
1654776270000|2022-06-09 12:04:30|12577.7|12562.7|12575.1|12560.1|12577.7|12562.7|12573.7|12558.7|1
1654776280000|2022-06-09 12:04:40|12576.9|12561.9|12577.1|12562.1|12577.1|12562.1|12576.7|12561.7|1
1654776290000|2022-06-09 12:04:50|12577.2|12562.2|12577.6|12562.6|12577.6|12562.6|12577.2|12562.2|0
1654776300000|2022-06-09 12:05:00|12577.7|12562.7|12578.1|12563.1|12578.1|12563.1|12577.7|12562.7|0
1654776340000|2022-06-09 12:05:40|12578.9|12563.9|12578.9|12563.9|12578.9|12563.9|12578.9|12563.9|0
1654776350000|2022-06-09 12:05:50|12577.9|12562.9|12577.1|12562.1|12577.9|12562.9|12577.1|12562.1|0
1654776360000|2022-06-09 12:06:00|12576.6|12561.6|12576.7|12561.7|12577.1|12562.1|12576.6|12561.6|0
1654776370000|2022-06-09 12:06:10|12577.1|12562.1|12577.1|12562.1|12577.1|12562.1|12577.1|12562.1|0
1654776380000|2022-06-09 12:06:20|12577|12562|12577.1|12562.1|12577.1|12562.1|12576.6|12561.6|0
1654776390000|2022-06-09 12:06:30|12576.7|12561.7|12575.5|12560.5|12576.7|12561.7|12575.5|12560.5|1
1654776400000|2022-06-09 12:06:40|12575.3|12560.3|12575.9|12560.9|12575.9|12560.9|12575.3|12560.3|0
1654776440000|2022-06-09 12:07:20|12575.8|12560.8|12575.8|12560.8|12575.8|12560.8|12575.8|12560.8|1
1654776450000|2022-06-09 12:07:30|12576.3|12561.3|12576.3|12561.3|12576.3|12561.3|12576.3|12561.3|0
1654776470000|2022-06-09 12:07:50|12576.2|12561.2|12572.9|12557.9|12576.2|12561.2|12572.9|12557.9|3
1654776490000|2022-06-09 12:08:10|12573.3|12558.3|12574.1|12559.1|12574.5|12559.5|12572.4|12557.4|2
1654776510000|2022-06-09 12:08:30|12573.7|12558.7|12573.7|12558.7|12573.7|12558.7|12573.7|12558.7|0
1654776520000|2022-06-09 12:08:40|12573.6|12558.6|12573.6|12558.6|12573.6|12558.6|12573.6|12558.6|0
1654776530000|2022-06-09 12:08:50|12573.5|12558.5|12573.5|12558.5|12573.5|12558.5|12573.5|12558.5|1
1654776550000|2022-06-09 12:09:10|12573.9|12558.9|12573.9|12558.9|12573.9|12558.9|12573.9|12558.9|0
1654776570000|2022-06-09 12:09:30|12573.5|12558.5|12573.5|12558.5|12573.5|12558.5|12573.5|12558.5|0
1654776580000|2022-06-09 12:09:40|12573.3|12558.3|12573.2|12558.2|12573.3|12558.3|12573.2|12558.2|0
1654776600000|2022-06-09 12:10:00|12574|12559|12574|12559|12574|12559|12574|12559|0
1654776610000|2022-06-09 12:10:10|12576.4|12561.4|12576.7|12561.7|12576.7|12561.7|12576.4|12561.4|2
1654776630000|2022-06-09 12:10:30|12576.3|12561.3|12575.7|12560.7|12576.7|12561.7|12575.7|12560.7|3
1654776640000|2022-06-09 12:10:40|12575.2|12560.2|12575.1|12560.1|12575.2|12560.2|12575.1|12560.1|1
1654776650000|2022-06-09 12:10:50|12574.2|12559.2|12574.3|12559.3|12574.7|12559.7|12574.2|12559.2|1
1654776660000|2022-06-09 12:11:00|12574.7|12559.7|12574.7|12559.7|12574.7|12559.7|12574.7|12559.7|7
1654776670000|2022-06-09 12:11:10|12574.6|12559.6|12573.9|12558.9|12575.4|12560.4|12573.9|12558.9|7
1654776690000|2022-06-09 12:11:30|12573.8|12558.8|12573.3|12558.3|12573.8|12558.8|12573.3|12558.3|0
1654776700000|2022-06-09 12:11:40|12572.9|12557.9|12573.6|12558.6|12573.6|12558.6|12572.8|12557.8|7
1654776710000|2022-06-09 12:11:50|12572.8|12557.8|12573.6|12558.6|12576|12561|12572.8|12557.8|5
1654776720000|2022-06-09 12:12:00|12574|12559|12575.1|12560.1|12575.4|12560.4|12574|12559|0
1654776730000|2022-06-09 12:12:10|12575.4|12560.4|12575.8|12560.8|12575.8|12560.8|12575.4|12560.4|2
1654776770000|2022-06-09 12:12:50|12579.9|12564.9|12580.3|12565.3|12582.7|12567.7|12579.8|12564.8|3
1654776780000|2022-06-09 12:13:00|12581.2|12566.2|12579.4|12564.4|12581.2|12566.2|12578.8|12563.8|2
1654776790000|2022-06-09 12:13:10|12579.8|12564.8|12582.3|12567.3|12582.8|12567.8|12579.8|12564.8|4
1654776800000|2022-06-09 12:13:20|12582.4|12567.4|12582.4|12567.4|12582.4|12567.4|12582.4|12567.4|0
1654776840000|2022-06-09 12:14:00|12582.3|12567.3|12582.2|12567.2|12582.3|12567.3|12582.2|12567.2|0
1654776850000|2022-06-09 12:14:10|12581.8|12566.8|12581.8|12566.8|12581.8|12566.8|12581.8|12566.8|0
1654776870000|2022-06-09 12:14:30|12581.9|12566.9|12582.1|12567.1|12582.1|12567.1|12581.8|12566.8|0
1654776880000|2022-06-09 12:14:40|12582|12567|12582|12567|12582|12567|12582|12567|0
1654776890000|2022-06-09 12:14:50|||||||||1
1654776900000|2022-06-09 12:15:00|12582.3|12567.3|12583|12568|12583|12568|12582|12567|0
1654776910000|2022-06-09 12:15:10|12582.9|12567.9|12583|12568|12583|12568|12582.9|12567.9|0
1654776950000|2022-06-09 12:15:50|12584.3|12569.3|12584.2|12569.2|12586.2|12571.2|12583.4|12568.4|7
1654776960000|2022-06-09 12:16:00|12584.6|12569.6|12582.9|12567.9|12584.6|12569.6|12582.7|12567.7|1
1654776970000|2022-06-09 12:16:10|12582.7|12567.7|12577.9|12562.9|12583.5|12567.7|12577.4|12558.4|1
1654776980000|2022-06-09 12:16:20|12577.8|12562.8|12577.4|12562.4|12577.8|12562.8|12577.4|12562.4|0
1654777010000|2022-06-09 12:16:50|12576.5|12561.5|12576.1|12561.1|12576.5|12561.5|12576.1|12561.1|1
1654777020000|2022-06-09 12:17:00|12575.6|12560.6|12574.7|12559.7|12576.6|12561.6|12574.6|12559.6|0
1654777030000|2022-06-09 12:17:10|12575.5|12560.5|12574.7|12559.7|12575.5|12560.5|12574.5|12559.5|1
1654777050000|2022-06-09 12:17:30|12575.5|12560.5|12575.5|12560.5|12575.5|12560.5|12575.5|12560.5|0
1654777070000|2022-06-09 12:17:50|12575.2|12560.2|12575.4|12560.4|12575.7|12560.7|12574.8|12559.8|1
1654777080000|2022-06-09 12:18:00|12575.8|12560.8|12575.8|12560.8|12575.8|12560.8|12575.8|12560.8|0
1654777100000|2022-06-09 12:18:20|||||||||1
1654777110000|2022-06-09 12:18:30|12575.3|12560.3|12575.1|12560.1|12575.6|12560.6|12574.8|12559.8|10
1654777120000|2022-06-09 12:18:40|12575.4|12560.4|12576.2|12561.2|12576.4|12561.4|12575.1|12560.1|14
1654777130000|2022-06-09 12:18:50|12576|12561|12575.5|12560.5|12576.1|12561.1|12574.7|12559.7|5
1654777140000|2022-06-09 12:19:00|12575.9|12560.9|12576.3|12561.3|12576.3|12561.3|12575.4|12560.4|24
1654777150000|2022-06-09 12:19:10|12575.8|12560.8|12576.5|12561.5|12576.5|12561.5|12575.8|12560.8|4
1654777160000|2022-06-09 12:19:20|12576.3|12561.3|12579.3|12564.3|12579.4|12564.4|12576.3|12561.3|21
1654777170000|2022-06-09 12:19:30|12579.2|12564.2|12578.8|12563.8|12579.2|12564.2|12578.7|12563.7|2
1654777180000|2022-06-09 12:19:40|12579.3|12564.3|12579.2|12564.2|12579.3|12564.3|12579.1|12564.1|1
1654777190000|2022-06-09 12:19:50|12579.4|12564.4|12578.9|12563.9|12579.4|12564.4|12578.9|12563.9|2
1654777200000|2022-06-09 12:20:00|12578.8|12563.8|12578.7|12563.7|12578.9|12563.9|12578.4|12563.4|0
1654777210000|2022-06-09 12:20:10|12578.6|12563.6|12570.7|12555.7|12578.6|12563.6|12570.7|12555.7|1
1654777220000|2022-06-09 12:20:20|12571|12556|12571.1|12556.1|12571.1|12556.1|12571|12556|0
1654777230000|2022-06-09 12:20:30|12571.5|12556.5|12571.8|12556.8|12571.8|12556.8|12571.5|12556.5|0
1654777240000|2022-06-09 12:20:40|12572.2|12557.2|12572.2|12557.2|12572.2|12557.2|12572.2|12557.2|0
1654777250000|2022-06-09 12:20:50|||||||||1
1654777270000|2022-06-09 12:21:10|12572.1|12557.1|12573.7|12558.7|12573.7|12558.7|12572.1|12557.1|3
1654777280000|2022-06-09 12:21:20|12573.8|12558.8|12574.2|12559.2|12574.2|12559.2|12573.8|12558.8|0
1654777290000|2022-06-09 12:21:30|12574.1|12559.1|12573|12558|12574.5|12559.5|12573|12558|5
1654777300000|2022-06-09 12:21:40|12572.6|12557.6|12575.5|12560.5|12576|12561|12572.6|12557.6|3
1654777310000|2022-06-09 12:21:50|12575.3|12560.3|12568.7|12553.7|12575.3|12560.3|12568.7|12553.7|7
1654777320000|2022-06-09 12:22:00|12568.9|12553.9|12568.9|12553.9|12568.9|12553.9|12568.9|12553.9|0
1654777330000|2022-06-09 12:22:10|12569.2|12554.2|12567|12552|12569.2|12554.2|12566.6|12551.6|2
1654777340000|2022-06-09 12:22:20|12568|12553|12570|12555|12570|12555|12568|12553|4
1654777350000|2022-06-09 12:22:30|12570.7|12555.7|12569.9|12554.9|12570.7|12555.7|12568.2|12553.2|0
1654777370000|2022-06-09 12:22:50|12572.2|12557.2|12569.9|12554.9|12572.2|12557.2|12568.9|12553.9|1
1654777380000|2022-06-09 12:23:00|12569.5|12554.5|12567.2|12552.2|12569.5|12554.5|12567.2|12552.2|0
1654777390000|2022-06-09 12:23:10|12567.1|12552.1|12566.8|12551.8|12567.1|12552.1|12566.3|12551.3|1
1654777400000|2022-06-09 12:23:20|12570.4|12555.4|12567.6|12552.6|12570.4|12555.4|12567.6|12552.6|1
1654777410000|2022-06-09 12:23:30|||||||||1
1654777430000|2022-06-09 12:23:50|||||||||1
1654777440000|2022-06-09 12:24:00|12569.2|12554.2|12569.2|12554.2|12569.2|12554.2|12569.2|12554.2|0
1654777450000|2022-06-09 12:24:10|12573.4|12558.4|12572.7|12557.7|12574.2|12559.2|12572.7|12557.7|8
1654777470000|2022-06-09 12:24:30|12575.1|12560.1|12575.1|12560.1|12575.1|12560.1|12575.1|12560.1|0
1654777480000|2022-06-09 12:24:40|12575.3|12560.3|12582.9|12567.9|12582.9|12567.9|12574.9|12559.9|1
1654777490000|2022-06-09 12:24:50|12584.1|12569.1|12584.1|12569.1|12584.1|12569.1|12583.8|12568.8|1
1654777500000|2022-06-09 12:25:00|||||||||1
1654777510000|2022-06-09 12:25:10|12583.7|12568.7|12585|12570|12585|12570|12583.7|12568.7|3
1654777520000|2022-06-09 12:25:20|12586|12571|12586.4|12571.4|12586.6|12571.6|12586|12571|3
1654777530000|2022-06-09 12:25:30|12586.5|12571.5|12591.4|12576.4|12591.4|12576.4|12586.4|12571.4|0
1654777540000|2022-06-09 12:25:40|12591.3|12576.3|12591.3|12576.3|12591.3|12576.3|12591.3|12576.3|0
1654777550000|2022-06-09 12:25:50|12590.8|12575.8|12589|12574|12590.8|12575.8|12589|12574|2
1654777560000|2022-06-09 12:26:00|12588.9|12573.9|12588.5|12573.5|12588.9|12573.9|12588.5|12573.5|0
1654777570000|2022-06-09 12:26:10|12588.6|12573.6|12589.1|12574.1|12589.1|12574.1|12588.6|12573.6|1
1654777590000|2022-06-09 12:26:30|12592.7|12577.7|12592.6|12577.6|12593.1|12578.1|12592.6|12577.6|1
1654777600000|2022-06-09 12:26:40|12592.7|12577.7|12593|12578|12593.1|12578.1|12592.6|12577.6|0
1654777610000|2022-06-09 12:26:50|||||||||11
1654777620000|2022-06-09 12:27:00|||||||||1
1654777630000|2022-06-09 12:27:10|12592.6|12577.6|12593|12578|12593|12578|12592.2|12577.2|11
1654777640000|2022-06-09 12:27:20|12592.8|12577.8|12593.6|12578.6|12593.6|12578.6|12592.8|12577.8|2
1654777650000|2022-06-09 12:27:30|12593.8|12578.8|12593.8|12578.8|12593.9|12578.9|12593.8|12578.8|4
1654777660000|2022-06-09 12:27:40|12594.3|12579.3|12595.9|12580.9|12595.9|12580.9|12594.3|12579.3|3
1654777670000|2022-06-09 12:27:50|12595.8|12580.8|12594.8|12579.8|12595.8|12580.8|12593.3|12578.3|2
1654777680000|2022-06-09 12:28:00|12595|12580|12592|12577|12595|12580|12591.8|12576.8|2
1654777690000|2022-06-09 12:28:10|12591.8|12576.8|12591.3|12576.3|12591.8|12576.8|12591.2|12576.2|0
1654777700000|2022-06-09 12:28:20|12591.7|12576.7|12591.2|12576.2|12591.7|12576.7|12591.2|12576.2|1
1654777710000|2022-06-09 12:28:30|12590.8|12575.8|12590.8|12575.8|12590.8|12575.8|12590.8|12575.8|0
1654777720000|2022-06-09 12:28:40|12590.6|12575.6|12589.5|12574.5|12590.6|12575.6|12589.4|12574.4|0
1654777730000|2022-06-09 12:28:50|12589.2|12574.2|12589.7|12574.7|12589.8|12574.8|12589|12574|2
1654777740000|2022-06-09 12:29:00|12588.9|12573.9|12589.5|12574.5|12594.1|12574.5|12588.9|12569.1|2
1654777750000|2022-06-09 12:29:10|12589|12574|12589.5|12574.5|12589.5|12574.5|12589|12574|0
1654777760000|2022-06-09 12:29:20|12589.6|12574.6|12590|12575|12590|12575|12589.6|12574.6|1
1654777770000|2022-06-09 12:29:30|12590.3|12575.3|12590.3|12575.3|12590.3|12575.3|12590.3|12575.3|0
1654777780000|2022-06-09 12:29:40|12590.2|12575.2|12590.3|12575.3|12590.3|12575.3|12590.2|12575.2|1
1654777790000|2022-06-09 12:29:50|12589.6|12574.6|12589.6|12574.6|12589.6|12574.6|12589.6|12574.6|1
1654777800000|2022-06-09 12:30:00|12591.6|12576.6|12611.9|12574.4|12611.9|12576.6|12588.6|12567.9|36
1654777810000|2022-06-09 12:30:10|12611.4|12573.9|12608.2|12593.2|12612.2|12595.3|12606.5|12573.9|10
1654777820000|2022-06-09 12:30:20|12609.4|12594.4|12626|12611|12626.9|12611.9|12609.4|12581.6|16
1654777830000|2022-06-09 12:30:30|12628|12613|12628|12613|12628|12613|12628|12613|0
1654777840000|2022-06-09 12:30:40|12627.6|12612.6|12630.7|12593.2|12634.8|12612.6|12627.6|12593.2|0
1654777850000|2022-06-09 12:30:50|12622.7|12597.7|12625.8|12588.3|12625.8|12597.7|12621.9|12588.3|1
1654777860000|2022-06-09 12:31:00|12626.6|12589.1|12617.6|12602.6|12626.6|12602.6|12617|12589.1|5
1654777870000|2022-06-09 12:31:10|12617.2|12602.2|12618.1|12603.1|12622.6|12605.7|12617.2|12597.6|4
1654777880000|2022-06-09 12:31:20|12618.2|12603.2|12617.9|12602.9|12618.6|12603.6|12617.9|12602.9|0
1654777890000|2022-06-09 12:31:30|12617.8|12602.8|12618|12603|12618|12603|12617.8|12602.8|1
1654777910000|2022-06-09 12:31:50|12618.1|12603.1|12617.7|12602.7|12624.4|12604.1|12617.7|12598.6|2
1654777920000|2022-06-09 12:32:00|12617.3|12602.3|12618.8|12603.8|12618.8|12603.8|12617.3|12602.3|4
1654777930000|2022-06-09 12:32:10|12623.3|12598.3|12623.3|12598.3|12623.3|12598.3|12623.3|12598.3|0
1654777950000|2022-06-09 12:32:30|12616.8|12601.8|12610.6|12595.6|12616.8|12601.8|12610.6|12595.6|0
1654777960000|2022-06-09 12:32:40|12610.1|12595.1|12610.1|12595.1|12610.1|12595.1|12610.1|12595.1|0
1654777970000|2022-06-09 12:32:50|12609.1|12594.1|12609.1|12594.1|12609.1|12594.1|12609.1|12594.1|3
1654777980000|2022-06-09 12:33:00|12609.9|12594.9|12609.9|12594.9|12609.9|12594.9|12609.9|12594.9|0
1654777990000|2022-06-09 12:33:10|12610.3|12595.3|12610.3|12595.3|12610.3|12595.3|12610.3|12595.3|0
1654778000000|2022-06-09 12:33:20|12607|12592|12610.8|12585.8|12611.8|12592|12607|12585.8|1
1654778010000|2022-06-09 12:33:30|12611.5|12586.5|12611.5|12586.5|12611.5|12586.5|12611.5|12586.5|0
1654778020000|2022-06-09 12:33:40|12605.3|12590.3|12605.8|12590.8|12606.4|12591.4|12605.3|12590.3|1
1654778030000|2022-06-09 12:33:50|12605.9|12590.9|12603.4|12588.4|12605.9|12590.9|12603.4|12588.4|2
1654778040000|2022-06-09 12:34:00|12603.3|12588.3|12603.8|12588.8|12608.1|12588.8|12602.4|12582.2|1
1654778050000|2022-06-09 12:34:10|12603.5|12588.5|12602.2|12587.2|12603.6|12588.6|12602.2|12587.2|8
1654778060000|2022-06-09 12:34:20|12602|12587|12601.9|12586.9|12602.5|12587.5|12601.9|12586.9|5
1654778070000|2022-06-09 12:34:30|12600.3|12585.3|12600.3|12585.3|12600.3|12585.3|12600.3|12585.3|6
1654778080000|2022-06-09 12:34:40|12601.9|12586.9|12601.5|12586.5|12601.9|12586.9|12601.5|12586.5|2
1654778100000|2022-06-09 12:35:00|12602.7|12587.7|12608.6|12583.6|12608.6|12587.7|12602.7|12583.6|6
1654778110000|2022-06-09 12:35:10|12607.4|12582.4|12607.4|12582.4|12607.4|12582.4|12607.4|12582.4|5
1654778120000|2022-06-09 12:35:20|12613.9|12576.4|12613.9|12576.4|12613.9|12576.4|12613.9|12576.4|0
1654778130000|2022-06-09 12:35:30|12613.8|12576.3|12613.8|12576.3|12613.8|12576.3|12613.8|12576.3|0
1654778140000|2022-06-09 12:35:40|12608.3|12583.3|12604.1|12589.1|12609.9|12590|12604.1|12583.3|0
1654778150000|2022-06-09 12:35:50|12608.5|12583.5|12606.9|12581.9|12608.5|12588.7|12602.4|12581.9|0
1654778160000|2022-06-09 12:36:00|12607.3|12582.3|12603.4|12588.4|12607.3|12588.8|12602.1|12582.3|0
1654778170000|2022-06-09 12:36:10|12603.8|12588.8|12603.8|12588.8|12603.8|12588.8|12603.8|12588.8|0
1654778180000|2022-06-09 12:36:20|12603.9|12588.9|12604.3|12589.3|12604.3|12589.3|12603.9|12588.9|0
1654778190000|2022-06-09 12:36:30|12604.6|12589.6|12608.1|12593.1|12608.9|12593.9|12604.6|12589.6|0
1654778200000|2022-06-09 12:36:40|12608.5|12593.5|12608.1|12593.1|12609|12594|12608.1|12593.1|0
1654778220000|2022-06-09 12:37:00|12607.1|12592.1|12607.1|12592.1|12607.1|12592.1|12607.1|12592.1|0
1654778230000|2022-06-09 12:37:10|12606.3|12591.3|12605.4|12590.4|12606.7|12591.7|12604.8|12589.8|5
1654778250000|2022-06-09 12:37:30|12604.6|12589.6|12604.4|12589.4|12604.6|12589.6|12604.4|12589.4|2
1654778260000|2022-06-09 12:37:40|12604.3|12589.3|12605.7|12590.7|12605.7|12590.7|12604.3|12589.3|0
1654778270000|2022-06-09 12:37:50|12605.6|12590.6|12605.1|12590.1|12607|12592|12605.1|12590.1|4
1654778280000|2022-06-09 12:38:00|12604.6|12589.6|12605.4|12590.4|12605.4|12590.4|12604.6|12589.6|0
1654778290000|2022-06-09 12:38:10|12604.6|12589.6|12605.5|12590.5|12605.5|12590.5|12604.6|12589.6|3
1654778320000|2022-06-09 12:38:40|12618.2|12580.7|12608.4|12593.4|12618.9|12593.4|12608.3|12580.7|2
1654778330000|2022-06-09 12:38:50|12611.8|12586.8|12611.8|12586.8|12611.8|12586.8|12611.8|12586.8|1
1654778340000|2022-06-09 12:39:00|12605.9|12590.9|12611.3|12586.3|12611.3|12590.9|12605.5|12586.3|0
1654778350000|2022-06-09 12:39:10|12611.1|12586.1|12611.1|12586.1|12611.1|12586.1|12611.1|12586.1|0
1654778380000|2022-06-09 12:39:40|12611.6|12586.6|12611.6|12586.6|12611.6|12586.6|12611.6|12586.6|0
1654778390000|2022-06-09 12:39:50|12611.7|12586.7|12611.7|12586.7|12611.7|12586.7|12611.7|12586.7|0
1654778410000|2022-06-09 12:40:10|12606.8|12591.8|12604.8|12589.8|12606.9|12591.9|12604.8|12589.8|0
1654778420000|2022-06-09 12:40:20|12607.8|12582.8|12607.8|12582.8|12607.8|12582.8|12607.8|12582.8|0
1654778430000|2022-06-09 12:40:30|12606.9|12581.9|12607.6|12592.6|12607.8|12592.6|12606.9|12581.9|1
1654778440000|2022-06-09 12:40:40|12612.5|12587.5|12606.8|12591.8|12612.5|12591.9|12605.5|12587.3|1
1654778450000|2022-06-09 12:40:50|12606.9|12591.9|12608.4|12593.4|12608.4|12593.4|12606.9|12591.9|0
1654778460000|2022-06-09 12:41:00|12607.9|12592.9|12608.9|12593.9|12608.9|12593.9|12607.9|12592.9|0
1654778470000|2022-06-09 12:41:10|12610.7|12595.7|12612.7|12597.7|12612.8|12597.8|12610.7|12595.7|2
1654778480000|2022-06-09 12:41:20|12611.8|12596.8|12611.8|12596.8|12611.8|12596.8|12611.8|12596.8|0
1654778500000|2022-06-09 12:41:40|12612|12597|12612|12597|12612|12597|12611.6|12596.6|1
1654778520000|2022-06-09 12:42:00|12611.1|12596.1|12610.1|12595.1|12611.1|12596.1|12608.6|12593.6|0
1654778530000|2022-06-09 12:42:10|12609.4|12594.4|12609.5|12594.5|12609.5|12594.5|12608.7|12593.7|2
1654778540000|2022-06-09 12:42:20|12609.7|12594.7|12609.4|12594.4|12609.7|12594.7|12608.7|12593.7|1
1654778550000|2022-06-09 12:42:30|12609.5|12594.5|12609.4|12594.4|12609.7|12594.7|12608.4|12593.4|2
1654778560000|2022-06-09 12:42:40|12609.9|12594.9|12609.7|12594.7|12609.9|12594.9|12609.7|12594.7|0
1654778570000|2022-06-09 12:42:50|12609.6|12594.6|12609.3|12594.3|12609.6|12594.6|12609.3|12594.3|0
1654778580000|2022-06-09 12:43:00|12609.7|12594.7|12609.7|12594.7|12610.2|12595.2|12609.7|12594.7|0
1654778590000|2022-06-09 12:43:10|12609.2|12594.2|12607.4|12592.4|12609.2|12594.2|12607.4|12592.4|0
1654778600000|2022-06-09 12:43:20|12607.7|12592.7|12608.9|12593.9|12608.9|12593.9|12607.7|12592.7|0
1654778610000|2022-06-09 12:43:30|12608.4|12593.4|12608.4|12593.4|12608.7|12593.7|12608.3|12593.3|0
1654778620000|2022-06-09 12:43:40|12608.9|12593.9|12610.4|12595.4|12611.1|12596.1|12607.5|12592.5|10
1654778630000|2022-06-09 12:43:50|12610.5|12595.5|12610.2|12595.2|12615.2|12596.2|12610.2|12590.2|12
1654778640000|2022-06-09 12:44:00|12609.1|12594.1|12608.6|12593.6|12609.1|12594.1|12608.6|12593.6|0
1654778650000|2022-06-09 12:44:10|12608.1|12593.1|12607.2|12592.2|12608.1|12593.1|12607.2|12592.2|0
1654778660000|2022-06-09 12:44:20|12607|12592|12606.5|12591.5|12607|12592|12606.2|12591.2|5
1654778670000|2022-06-09 12:44:30|12606.7|12591.7|12606|12591|12606.7|12591.7|12606|12591|9
1654778680000|2022-06-09 12:44:40|12605.9|12590.9|12605.8|12590.8|12605.9|12590.9|12605.8|12590.8|0
1654778690000|2022-06-09 12:44:50|12605.4|12590.4|12600.4|12585.4|12605.4|12590.4|12600.4|12585.4|0
1654778700000|2022-06-09 12:45:00|12600.3|12585.3|12599.7|12584.7|12600.3|12585.3|12599.7|12584.7|2
1654778720000|2022-06-09 12:45:20|12601.2|12586.2|12601.5|12586.5|12601.5|12586.5|12600.1|12585.1|0
1654778730000|2022-06-09 12:45:30|12602.3|12587.3|12604.5|12589.5|12605.4|12590.4|12602.3|12587.3|0
1654778740000|2022-06-09 12:45:40|12603.7|12588.7|12603.7|12588.7|12603.7|12588.7|12603.7|12588.7|0
1654778750000|2022-06-09 12:45:50|12603.6|12588.6|12600.3|12585.3|12603.6|12588.6|12600.3|12585.3|0
1654778760000|2022-06-09 12:46:00|12600.8|12585.8|12597|12582|12600.8|12585.8|12593.2|12578.2|16
1654778770000|2022-06-09 12:46:10|12596.6|12581.6|12596.5|12581.5|12596.6|12581.6|12594.6|12579.6|2
1654778790000|2022-06-09 12:46:30|12596|12581|12595.5|12580.5|12596|12581|12595.5|12580.5|0
1654778800000|2022-06-09 12:46:40|12595|12580|12594.6|12579.6|12595.6|12580.6|12594.6|12579.6|0
1654778810000|2022-06-09 12:46:50|12594.4|12579.4|12593.6|12578.6|12594.4|12579.4|12593.6|12578.6|0
1654778820000|2022-06-09 12:47:00|12595|12580|12595.1|12580.1|12595.1|12580.1|12595|12580|1
1654778830000|2022-06-09 12:47:10|12595.5|12580.5|12595.5|12580.5|12595.5|12580.5|12595.5|12580.5|0
1654778840000|2022-06-09 12:47:20|12593.3|12578.3|12591.3|12576.3|12593.3|12578.3|12590.9|12575.9|11
1654778850000|2022-06-09 12:47:30|12591.7|12576.7|12591.3|12576.3|12591.7|12576.7|12591.2|12576.2|0
1654778860000|2022-06-09 12:47:40|12591.7|12576.7|12591.7|12576.7|12591.7|12576.7|12591.7|12576.7|0
1654778870000|2022-06-09 12:47:50|||||||||2
1654778880000|2022-06-09 12:48:00|12592.1|12577.1|12592.1|12577.1|12592.1|12577.1|12592.1|12577.1|32
1654778890000|2022-06-09 12:48:10|12592.2|12577.2|12594.6|12579.6|12594.6|12579.6|12592.2|12577.2|26
1654778900000|2022-06-09 12:48:20|12593.9|12578.9|12591.4|12576.4|12593.9|12578.9|12591.4|12576.4|1
1654778910000|2022-06-09 12:48:30|12592.5|12577.5|12595.6|12580.6|12595.6|12580.6|12592.5|12577.5|2
1654778920000|2022-06-09 12:48:40|12597.4|12582.4|12597|12582|12597.8|12582.8|12597|12582|1
1654778930000|2022-06-09 12:48:50|12596.6|12581.6|12597.2|12582.2|12597.2|12582.2|12594.8|12579.8|5
1654778940000|2022-06-09 12:49:00|12596|12581|12594|12579|12596|12581|12593.9|12578.9|7
1654778960000|2022-06-09 12:49:20|12593.9|12578.9|12593.8|12578.8|12593.9|12578.9|12593.8|12578.8|0
1654778980000|2022-06-09 12:49:40|12594|12579|12595.6|12580.6|12595.6|12580.6|12594|12579|0
1654778990000|2022-06-09 12:49:50|12595.4|12580.4|12595.2|12580.2|12595.4|12580.4|12594.7|12579.7|0
1654779000000|2022-06-09 12:50:00|12595|12580|12592.7|12577.7|12595|12580|12592.7|12577.7|1
1654779010000|2022-06-09 12:50:10|12592.9|12577.9|12593.7|12578.7|12594.2|12579.2|12592.9|12577.9|4
1654779020000|2022-06-09 12:50:20|12593.6|12578.6|12593.6|12578.6|12593.6|12578.6|12593.2|12578.2|0
1654779030000|2022-06-09 12:50:30|12594.1|12579.1|12593.4|12578.4|12594.1|12579.1|12593.4|12578.4|0
1654779040000|2022-06-09 12:50:40|12592.2|12577.2|12592|12577|12592.2|12577.2|12592|12577|0
1654779050000|2022-06-09 12:50:50|12592.5|12577.5|12593.4|12578.4|12593.5|12578.5|12592.5|12577.5|0
1654779070000|2022-06-09 12:51:10|12593.3|12578.3|12593.3|12578.3|12593.3|12578.3|12593.3|12578.3|0
1654779080000|2022-06-09 12:51:20|12593.2|12578.2|12596.2|12581.2|12596.5|12581.5|12593.2|12578.2|10
1654779090000|2022-06-09 12:51:30|12596.6|12581.6|12597.4|12582.4|12597.4|12582.4|12596.5|12581.5|4
1654779110000|2022-06-09 12:51:50|12602|12587|12603|12588|12603.4|12588.4|12602|12587|4
1654779140000|2022-06-09 12:52:20|12602.7|12587.7|12602.8|12587.8|12602.8|12587.8|12602.7|12587.7|0
1654779150000|2022-06-09 12:52:30|12603|12588|12603|12588|12603|12588|12603|12588|0
1654779160000|2022-06-09 12:52:40|12603.2|12588.2|12603.2|12588.2|12603.2|12588.2|12603.2|12588.2|1
1654779180000|2022-06-09 12:53:00|12602.9|12587.9|12602.9|12587.9|12602.9|12587.9|12602.9|12587.9|0
1654779200000|2022-06-09 12:53:20|12603.1|12588.1|12601.7|12586.7|12603.1|12588.1|12601.7|12586.7|0
1654779220000|2022-06-09 12:53:40|12602.1|12587.1|12602.1|12587.1|12602.1|12587.1|12602.1|12587.1|0
1654779230000|2022-06-09 12:53:50|12599.9|12584.9|12599.9|12584.9|12599.9|12584.9|12599.9|12584.9|0
1654779240000|2022-06-09 12:54:00|12599.6|12584.6|12606.8|12591.8|12606.8|12591.8|12599|12584|3
1654779250000|2022-06-09 12:54:10|12606.9|12591.9|12607.3|12592.3|12607.3|12592.3|12606.9|12591.9|0
1654779270000|2022-06-09 12:54:30|12607.2|12592.2|12607.3|12592.3|12607.3|12592.3|12607.2|12592.2|0
1654779280000|2022-06-09 12:54:40|12607.2|12592.2|12607.2|12592.2|12607.3|12592.3|12607.1|12592.1|0
1654779290000|2022-06-09 12:54:50|12607.1|12592.1|12606.7|12591.7|12607.1|12592.1|12606.2|12591.2|1
1654779310000|2022-06-09 12:55:10|12607.5|12592.5|12607.2|12592.2|12608.4|12593.4|12607.2|12592.2|4
1654779320000|2022-06-09 12:55:20|12610.2|12595.2|12609.3|12594.3|12610.2|12595.2|12609.3|12594.3|1
1654779330000|2022-06-09 12:55:30|12609.1|12594.1|12609.6|12594.6|12609.6|12594.6|12609.1|12594.1|0
1654779340000|2022-06-09 12:55:40|12609.4|12594.4|12609.4|12594.4|12609.4|12594.4|12609.3|12594.3|0
1654779350000|2022-06-09 12:55:50|12609.3|12594.3|12609|12594|12609.3|12594.3|12609|12594|0
1654779360000|2022-06-09 12:56:00|12609.4|12594.4|12610|12595|12610.8|12595.8|12609.4|12594.4|8
1654779370000|2022-06-09 12:56:10|12610.2|12595.2|12609.6|12594.6|12610.9|12595.9|12609.6|12594.6|0
1654779380000|2022-06-09 12:56:20|12609.5|12594.5|12609.5|12594.5|12609.6|12594.6|12609.1|12594.1|0
1654779390000|2022-06-09 12:56:30|12609.1|12594.1|12609.1|12594.1|12609.1|12594.1|12609.1|12594.1|0
1654779400000|2022-06-09 12:56:40|12609|12594|12609.5|12594.5|12609.5|12594.5|12609|12594|0
1654779410000|2022-06-09 12:56:50|12609.3|12594.3|12609.9|12594.9|12610.1|12595.1|12608.8|12593.8|4
1654779440000|2022-06-09 12:57:20|12610.3|12595.3|12610.3|12595.3|12610.3|12595.3|12610.3|12595.3|3
1654779450000|2022-06-09 12:57:30|12610.4|12595.4|12610.7|12595.7|12610.7|12595.7|12610.4|12595.4|0
1654779460000|2022-06-09 12:57:40|12610.8|12595.8|12611.1|12596.1|12611.1|12596.1|12610.6|12595.6|0
1654779470000|2022-06-09 12:57:50|12610.8|12595.8|12610.8|12595.8|12610.8|12595.8|12610.8|12595.8|1
1654779480000|2022-06-09 12:58:00|12611.1|12596.1|12611.1|12596.1|12611.1|12596.1|12611.1|12596.1|0
1654779490000|2022-06-09 12:58:10|12611.2|12596.2|12611.4|12596.4|12611.5|12596.5|12611.2|12596.2|0
1654779540000|2022-06-09 12:59:00|12610.8|12595.8|12610.1|12595.1|12610.8|12595.8|12610.1|12595.1|2
1654779550000|2022-06-09 12:59:10|12610.4|12595.4|12613.9|12598.9|12613.9|12598.9|12610.4|12595.4|0
1654779560000|2022-06-09 12:59:20|12613.7|12598.7|12613.1|12598.1|12613.7|12598.7|12613.1|12598.1|0
1654779570000|2022-06-09 12:59:30|12612.9|12597.9|12612.7|12597.7|12612.9|12597.9|12612.7|12597.7|0
1654779580000|2022-06-09 12:59:40|12612.9|12597.9|12612.9|12597.9|12612.9|12597.9|12612.6|12597.6|0
1654779610000|2022-06-09 13:00:10|12612.8|12597.8|12622|12607|12622|12607|12612.8|12597.8|3
1654779630000|2022-06-09 13:00:30|12622.4|12607.4|12622.4|12607.4|12622.4|12607.4|12622.4|12607.4|2
1654779640000|2022-06-09 13:00:40|12622.5|12607.5|12620.8|12605.8|12622.5|12607.5|12620.7|12605.7|10
1654779650000|2022-06-09 13:00:50|12621.3|12606.3|12623.9|12608.9|12623.9|12608.9|12621.3|12606.3|0
1654779660000|2022-06-09 13:01:00|12623.3|12608.3|12620.8|12605.8|12623.3|12608.3|12620.3|12605.3|9
1654779670000|2022-06-09 13:01:10|12619.8|12604.8|12619.8|12604.8|12620.3|12605.3|12619.8|12604.8|0
1654779680000|2022-06-09 13:01:20|12619.9|12604.9|12619.3|12604.3|12620.3|12605.3|12619.3|12604.3|0
1654779690000|2022-06-09 13:01:30|12619.8|12604.8|12620.3|12605.3|12620.3|12605.3|12619.8|12604.8|0
1654779700000|2022-06-09 13:01:40|12620.2|12605.2|12619.6|12604.6|12620.2|12605.2|12619.6|12604.6|0
1654779710000|2022-06-09 13:01:50|12619.5|12604.5|12629|12614|12629|12614|12619.5|12604.5|1
1654779720000|2022-06-09 13:02:00|12629.3|12614.3|12628.8|12613.8|12630|12615|12628.8|12613.8|6
1654779730000|2022-06-09 13:02:10|12628.5|12613.5|12627.8|12612.8|12628.5|12613.5|12627.8|12612.8|0
1654779740000|2022-06-09 13:02:20|12627.5|12612.5|12626.4|12611.4|12627.5|12612.5|12626.4|12611.4|0
1654779750000|2022-06-09 13:02:30|12626|12611|12626|12611|12626.1|12611.1|12626|12611|1
1654779760000|2022-06-09 13:02:40|12625.5|12610.5|12625.5|12610.5|12625.5|12610.5|12625.5|12610.5|1
1654779780000|2022-06-09 13:03:00|12625.7|12610.7|12627|12612|12628|12613|12625.7|12610.7|0
1654779790000|2022-06-09 13:03:10|12627.3|12612.3|12627.7|12612.7|12627.7|12612.7|12627.3|12612.3|7
1654779810000|2022-06-09 13:03:30|12627.6|12612.6|12628.1|12613.1|12628.1|12613.1|12626.7|12611.7|4
1654779820000|2022-06-09 13:03:40|12628.4|12613.4|12628.5|12613.5|12628.6|12613.6|12628.4|12613.4|1
1654779840000|2022-06-09 13:04:00|12627.7|12612.7|12626.8|12611.8|12627.7|12612.7|12626.8|12611.8|7
1654779850000|2022-06-09 13:04:10|12626.7|12611.7|12626.7|12611.7|12626.7|12611.7|12626.7|12611.7|0
1654779870000|2022-06-09 13:04:30|12628.3|12613.3|12628|12613|12628.6|12613.6|12628|12613|6
1654779890000|2022-06-09 13:04:50|12627.8|12612.8|12621.6|12606.6|12627.8|12612.8|12621.6|12606.6|13
1654779900000|2022-06-09 13:05:00|12621.2|12606.2|12619.9|12604.9|12622.1|12607.1|12619.9|12604.9|5
1654779910000|2022-06-09 13:05:10|12619.5|12604.5|12618.7|12603.7|12619.5|12604.5|12618.7|12603.7|1
1654779930000|2022-06-09 13:05:30|12618.6|12603.6|12618.6|12603.6|12618.6|12603.6|12618.6|12603.6|0
1654779940000|2022-06-09 13:05:40|12619.8|12604.8|12620|12605|12620|12605|12619.8|12604.8|1
1654779950000|2022-06-09 13:05:50|12618.7|12603.7|12618|12603|12618.7|12603.7|12618|12603|6
1654779960000|2022-06-09 13:06:00|12619|12604|12618|12603|12619|12604|12618|12603|9
1654779970000|2022-06-09 13:06:10|12617.9|12602.9|12615.8|12600.8|12617.9|12602.9|12615.5|12600.5|1
1654779980000|2022-06-09 13:06:20|12616.3|12601.3|12616.9|12601.9|12616.9|12601.9|12616.2|12601.2|1
1654779990000|2022-06-09 13:06:30|12618|12603|12612.7|12597.7|12620.2|12603|12612.2|12595.2|1
1654780000000|2022-06-09 13:06:40|12613.2|12598.2|12612.7|12597.7|12613.6|12598.6|12612.7|12597.7|3
1654780010000|2022-06-09 13:06:50|12612.6|12597.6|12618.2|12603.2|12618.2|12603.2|12612.6|12597.6|0
1654780020000|2022-06-09 13:07:00|12617.9|12602.9|12616.4|12601.4|12617.9|12602.9|12616.1|12601.1|8
1654780030000|2022-06-09 13:07:10|12616.1|12601.1|12614.8|12599.8|12616.1|12601.1|12614.8|12599.8|5
1654780040000|2022-06-09 13:07:20|12609.4|12594.4|12609.6|12594.6|12610.3|12595.3|12609.1|12594.1|6
1654780050000|2022-06-09 13:07:30|12609.5|12594.5|12607.1|12592.1|12609.5|12594.5|12607.1|12592.1|4
1654780060000|2022-06-09 13:07:40|||||||||4
1654780070000|2022-06-09 13:07:50|||||||||4
1654780080000|2022-06-09 13:08:00|12601.2|12586.2|12597.2|12582.2|12601.2|12586.2|12597.2|12582.2|43
1654780090000|2022-06-09 13:08:10|12599.1|12584.1|12599.8|12584.8|12599.8|12584.8|12599.1|12584.1|2
1654780110000|2022-06-09 13:08:30|||||||||1
1654780130000|2022-06-09 13:08:50|12600|12585|12601.4|12586.4|12601.4|12586.4|12600|12585|0
1654780140000|2022-06-09 13:09:00|12601|12586|12610.1|12595.1|12611.1|12596.1|12601|12586|10
1654780150000|2022-06-09 13:09:10|12609.7|12594.7|12609.3|12594.3|12609.7|12594.7|12608.9|12593.9|4
1654780160000|2022-06-09 13:09:20|12618.8|12603.8|12618.2|12603.2|12618.8|12603.8|12617.1|12602.1|4
1654780170000|2022-06-09 13:09:30|12617.7|12602.7|12617.7|12602.7|12617.7|12602.7|12617.7|12602.7|2
1654780180000|2022-06-09 13:09:40|||||||||1
1654780190000|2022-06-09 13:09:50|12617.8|12602.8|12616.2|12601.2|12619.1|12604.1|12616.2|12601.2|0
1654780200000|2022-06-09 13:10:00|||||||||2
1654780220000|2022-06-09 13:10:20|12616.3|12601.3|12616.3|12601.3|12616.3|12601.3|12616.3|12601.3|3
1654780230000|2022-06-09 13:10:30|12615.9|12600.9|12615.9|12600.9|12615.9|12600.9|12615.4|12600.4|1
1654780260000|2022-06-09 13:11:00|12615.8|12600.8|12615.8|12600.8|12615.8|12600.8|12615.8|12600.8|1
1654780270000|2022-06-09 13:11:10|12616.2|12601.2|12616.2|12601.2|12616.2|12601.2|12616.2|12601.2|0
1654780280000|2022-06-09 13:11:20|12608.6|12593.6|12611.5|12596.5|12611.5|12596.5|12608.6|12593.6|2
1654780290000|2022-06-09 13:11:30|12612|12597|12612|12597|12612|12597|12612|12597|1
1654780300000|2022-06-09 13:11:40|12614.3|12599.3|12616.2|12601.2|12616.2|12601.2|12614.3|12599.3|0
1654780310000|2022-06-09 13:11:50|12615.9|12600.9|12614.3|12599.3|12615.9|12600.9|12614.3|12599.3|0
1654780360000|2022-06-09 13:12:40|12615.6|12600.6|12616.1|12601.1|12616.1|12601.1|12615.6|12600.6|0
1654780370000|2022-06-09 13:12:50|12616.2|12601.2|12616.6|12601.6|12616.6|12601.6|12616.2|12601.2|0
1654780380000|2022-06-09 13:13:00|12619.7|12604.7|12624.1|12609.1|12624.1|12609.1|12619.7|12604.7|1
1654780400000|2022-06-09 13:13:20|12620.1|12605.1|12619.1|12604.1|12620.1|12605.1|12619.1|12604.1|0
1654780410000|2022-06-09 13:13:30|12619|12604|12618.6|12603.6|12619|12604|12618.6|12603.6|0
1654780440000|2022-06-09 13:14:00|12618.4|12603.4|12617.4|12602.4|12618.4|12603.4|12617.4|12602.4|0
1654780450000|2022-06-09 13:14:10|12617.3|12602.3|12615.5|12600.5|12617.3|12602.3|12615.5|12600.5|0
1654780460000|2022-06-09 13:14:20|12615.9|12600.9|12617.1|12602.1|12617.1|12602.1|12615.9|12600.9|11
1654780470000|2022-06-09 13:14:30|12617|12602|12617.6|12602.6|12617.6|12602.6|12617|12602|15
1654780480000|2022-06-09 13:14:40|12617.5|12602.5|12618.4|12603.4|12618.4|12603.4|12617.5|12602.5|0
1654780490000|2022-06-09 13:14:50|12618.3|12603.3|12617.9|12602.9|12618.3|12603.3|12617.9|12602.9|0
1654780500000|2022-06-09 13:15:00|12617.4|12602.4|12618.4|12603.4|12618.4|12603.4|12617.4|12602.4|0
1654780530000|2022-06-09 13:15:30|12618.7|12603.7|12618.7|12603.7|12618.7|12603.7|12618.7|12603.7|5
1654780540000|2022-06-09 13:15:40|12621|12606|12622.3|12607.3|12622.3|12607.3|12621|12606|3
1654780550000|2022-06-09 13:15:50|12623.3|12608.3|12624.8|12609.8|12624.8|12609.8|12623.3|12608.3|0
1654780570000|2022-06-09 13:16:10|12624.7|12609.7|12624.6|12609.6|12624.7|12609.7|12624.6|12609.6|1
1654780580000|2022-06-09 13:16:20|12624.5|12609.5|12624.5|12609.5|12625|12610|12624.5|12609.5|1
1654780590000|2022-06-09 13:16:30|12625.1|12610.1|12628|12613|12630.2|12615.2|12625.1|12610.1|9
1654780600000|2022-06-09 13:16:40|12627.6|12612.6|12627.6|12612.6|12628.3|12613.3|12627.1|12612.1|0
1654780610000|2022-06-09 13:16:50|12627.5|12612.5|12628.9|12613.9|12628.9|12613.9|12627|12612|9
1654780620000|2022-06-09 13:17:00|12628.6|12613.6|12627|12612|12628.6|12613.6|12627|12612|0
1654780630000|2022-06-09 13:17:10|12627.3|12612.3|12628.1|12613.1|12628.1|12613.1|12626.5|12611.5|0
1654780640000|2022-06-09 13:17:20|12628.3|12613.3|12629.4|12614.4|12629.4|12614.4|12628|12613|0
1654780650000|2022-06-09 13:17:30|12631.4|12616.4|12632|12617|12632|12617|12631.4|12616.4|1
1654780660000|2022-06-09 13:17:40|12631.5|12616.5|12633|12618|12633|12618|12631|12616|0
1654780670000|2022-06-09 13:17:50|12632.8|12617.8|12632|12617|12632.8|12617.8|12632|12617|0
1654780680000|2022-06-09 13:18:00|||||||||1
1654780690000|2022-06-09 13:18:10|12631.5|12616.5|12631.5|12616.5|12631.5|12616.5|12631.5|12616.5|0
1654780700000|2022-06-09 13:18:20|12632.5|12617.5|12632.9|12617.9|12633|12618|12632.5|12617.5|0
1654780710000|2022-06-09 13:18:30|12632.5|12617.5|12632|12617|12632.5|12617.5|12632|12617|1
1654780720000|2022-06-09 13:18:40|12632.2|12617.2|12632.6|12617.6|12633|12618|12632.2|12617.2|0
1654780730000|2022-06-09 13:18:50|12632.9|12617.9|12633|12618|12633|12618|12632.5|12617.5|5
1654780740000|2022-06-09 13:19:00|12647.4|12622.4|12655.8|12640.8|12656.3|12641.3|12647.4|12622.4|17
1654780750000|2022-06-09 13:19:10|12653.8|12638.8|12653.6|12638.6|12653.8|12638.8|12653.6|12638.6|1
1654780760000|2022-06-09 13:19:20|12653.1|12638.1|12654.7|12639.7|12654.7|12639.7|12652.6|12637.6|0
1654780770000|2022-06-09 13:19:30|12654.2|12639.2|12653.8|12638.8|12654.2|12639.2|12653.8|12638.8|0
1654780780000|2022-06-09 13:19:40|12654.4|12639.4|12660.6|12645.6|12660.6|12645.6|12654.4|12639.4|0
1654780800000|2022-06-09 13:20:00|12660.5|12645.5|12665.2|12650.2|12665.2|12650.2|12660.5|12645.5|0
1654780820000|2022-06-09 13:20:20|||||||||4
1654780840000|2022-06-09 13:20:40|||||||||6
1654780860000|2022-06-09 13:21:00|12665.3|12650.3|12659.4|12644.4|12665.3|12650.3|12659.4|12644.4|1
1654780870000|2022-06-09 13:21:10|12660.2|12645.2|12660.3|12645.3|12660.3|12645.3|12660.2|12645.2|0
1654780880000|2022-06-09 13:21:20|12659.7|12644.7|12658|12643|12659.7|12644.7|12658|12643|0
1654780890000|2022-06-09 13:21:30|12657.6|12642.6|12654.8|12639.8|12657.6|12642.6|12654.8|12639.8|1
1654780900000|2022-06-09 13:21:40|12656|12641|12655.6|12640.6|12656|12641|12655.6|12640.6|1
1654780910000|2022-06-09 13:21:50|12656.1|12641.1|12656.1|12641.1|12656.1|12641.1|12656.1|12641.1|6
1654780920000|2022-06-09 13:22:00|12655.3|12640.3|12655.3|12640.3|12655.3|12640.3|12655.3|12640.3|0
1654780930000|2022-06-09 13:22:10|12655.7|12640.7|12654.8|12639.8|12655.7|12640.7|12654.8|12639.8|1
1654780950000|2022-06-09 13:22:30|12654.9|12639.9|12654.9|12639.9|12654.9|12639.9|12654.9|12639.9|0
1654780960000|2022-06-09 13:22:40|12655.3|12640.3|12655.6|12640.6|12655.6|12640.6|12655.2|12640.2|2
1654780980000|2022-06-09 13:23:00|12656.8|12641.8|12656.8|12641.8|12656.8|12641.8|12656.8|12641.8|0
1654781000000|2022-06-09 13:23:20|12648.3|12633.3|12647.2|12632.2|12650.2|12635.2|12647.2|12632.2|5
1654781010000|2022-06-09 13:23:30|12647.1|12632.1|12647.1|12632.1|12647.1|12632.1|12647.1|12632.1|0
1654781020000|2022-06-09 13:23:40|12646.6|12631.6|12646.8|12631.8|12646.8|12631.8|12646.6|12631.6|0
1654781030000|2022-06-09 13:23:50|12646.9|12631.9|12646.9|12631.9|12646.9|12631.9|12646.9|12631.9|0
1654781070000|2022-06-09 13:24:30|12646.8|12631.8|12646.4|12631.4|12646.8|12631.8|12646.4|12631.4|7
1654781080000|2022-06-09 13:24:40|12646.2|12631.2|12646.1|12631.1|12646.2|12631.2|12645.9|12630.9|20
1654781090000|2022-06-09 13:24:50|12644.1|12629.1|12644.1|12629.1|12644.1|12629.1|12644.1|12629.1|1
1654781110000|2022-06-09 13:25:10|12644|12629|12643|12628|12644|12629|12643|12628|1
1654781120000|2022-06-09 13:25:20|12642.8|12627.8|12642|12627|12642.8|12627.8|12642|12627|0
1654781130000|2022-06-09 13:25:30|12641.9|12626.9|12641.9|12626.9|12641.9|12626.9|12641.9|12626.9|0
1654781150000|2022-06-09 13:25:50|12642|12627|12643.2|12628.2|12643.2|12628.2|12642|12627|9
1654781160000|2022-06-09 13:26:00|12643.8|12628.8|12643.8|12628.8|12643.8|12628.8|12643.3|12628.3|9
1654781170000|2022-06-09 13:26:10|12644.1|12629.1|12644.1|12629.1|12644.1|12629.1|12644.1|12629.1|1
1654781180000|2022-06-09 13:26:20|12645.3|12630.3|12647|12632|12647.6|12632.6|12645.3|12630.3|3
1654781190000|2022-06-09 13:26:30|12653.3|12638.3|12655.7|12640.7|12656.7|12641.7|12653.3|12638.3|7
1654781200000|2022-06-09 13:26:40|12655.9|12640.9|12657.8|12642.8|12657.9|12642.9|12655.9|12640.9|0
1654781210000|2022-06-09 13:26:50|12657.9|12642.9|12658.6|12643.6|12658.8|12643.8|12657.8|12642.8|2
1654781220000|2022-06-09 13:27:00|12658.7|12643.7|12658.4|12643.4|12659.1|12644.1|12658.3|12643.3|1
1654781230000|2022-06-09 13:27:10|12658.5|12643.5|12658.1|12643.1|12658.5|12643.5|12658.1|12643.1|2
1654781240000|2022-06-09 13:27:20|12659.5|12644.5|12659.9|12644.9|12660|12645|12659.1|12644.1|11
1654781250000|2022-06-09 13:27:30|12660.4|12645.4|12662.3|12647.3|12662.3|12647.3|12660.2|12645.2|0
1654781260000|2022-06-09 13:27:40|12662.2|12647.2|12661.8|12646.8|12662.2|12647.2|12661.7|12646.7|1
1654781270000|2022-06-09 13:27:50|12661.7|12646.7|12661.8|12646.8|12661.8|12646.8|12661.7|12646.7|1
1654781280000|2022-06-09 13:28:00|12661.7|12646.7|12660.3|12645.3|12661.8|12646.8|12660.2|12645.2|1
1654781300000|2022-06-09 13:28:20|12660.1|12645.1|12661.8|12646.8|12662|12647|12660.1|12645.1|1
1654781310000|2022-06-09 13:28:30|12662.1|12647.1|12662.8|12647.8|12662.8|12647.8|12661.1|12646.1|17
1654781320000|2022-06-09 13:28:40|12662.9|12647.9|12661.8|12646.8|12662.9|12647.9|12661.8|12646.8|1
1654781330000|2022-06-09 13:28:50|12661.6|12646.6|12660.3|12645.3|12661.6|12646.6|12660.3|12645.3|0
1654781340000|2022-06-09 13:29:00|12660.2|12645.2|12660.3|12645.3|12660.4|12645.4|12659.3|12644.3|0
1654781350000|2022-06-09 13:29:10|12660.2|12645.2|12661.1|12646.1|12661.1|12646.1|12660.2|12645.2|1
1654781360000|2022-06-09 13:29:20|12661.2|12646.2|12661.6|12646.6|12661.6|12646.6|12661.2|12646.2|0
1654781400000|2022-06-09 13:30:00|12660.8|12645.8|12658.8|12643.8|12661|12646|12658.8|12643.8|2
1654781410000|2022-06-09 13:30:10|12647.1|12632.1|12636.9|12621.9|12649.3|12632.1|12633.4|12618.4|7
1654781420000|2022-06-09 13:30:20|12636.7|12621.7|12637.5|12622.5|12637.5|12622.5|12636.2|12621.2|0
1654781430000|2022-06-09 13:30:30|12637.7|12622.7|12633.5|12618.5|12637.7|12622.7|12632.8|12617.8|0
1654781440000|2022-06-09 13:30:40|12634.6|12619.6|12634.5|12619.5|12634.6|12619.6|12634.5|12619.5|0
1654781450000|2022-06-09 13:30:50|12633.7|12618.7|12636.1|12621.1|12636.2|12621.2|12633.6|12618.6|4
1654781460000|2022-06-09 13:31:00|12636|12621|12632|12617|12636|12621|12632|12617|2
1654781470000|2022-06-09 13:31:10|12631.5|12616.5|12630.6|12615.6|12631.5|12616.5|12630.6|12615.6|2
1654781480000|2022-06-09 13:31:20|||||||||1
1654781490000|2022-06-09 13:31:30|||||||||7
1654781500000|2022-06-09 13:31:40|12633.9|12618.9|12633.5|12618.5|12634|12619|12633.5|12618.5|9
1654781520000|2022-06-09 13:32:00|12633.1|12618.1|12629|12614|12633.1|12618.1|12629|12614|9
1654781530000|2022-06-09 13:32:10|12629.4|12614.4|12632.9|12617.9|12633|12618|12629.4|12614.4|10
1654781540000|2022-06-09 13:32:20|12632.5|12617.5|12630|12615|12632.5|12617.5|12630|12615|5
1654781550000|2022-06-09 13:32:30|12630.3|12615.3|12629.1|12614.1|12630.6|12615.6|12629.1|12614.1|4
1654781560000|2022-06-09 13:32:40|12629|12614|12630.1|12615.1|12630.2|12615.2|12628.6|12613.6|1
1654781570000|2022-06-09 13:32:50|12629.5|12614.5|12629.5|12614.5|12629.5|12614.5|12629.5|12614.5|0
1654781580000|2022-06-09 13:33:00|12629.6|12614.6|12629.9|12614.9|12629.9|12614.9|12629.6|12614.6|0
1654781590000|2022-06-09 13:33:10|12629.8|12614.8|12629.8|12614.8|12629.8|12614.8|12629.8|12614.8|1
1654781610000|2022-06-09 13:33:30|12630.2|12615.2|12630.7|12615.7|12630.7|12615.7|12630.2|12615.2|0
1654781620000|2022-06-09 13:33:40|12630.8|12615.8|12635.6|12620.6|12635.8|12620.8|12630.8|12615.8|7
1654781630000|2022-06-09 13:33:50|12635.5|12620.5|12635.7|12620.7|12639.4|12624.4|12635.4|12620.4|4
1654781640000|2022-06-09 13:34:00|12635.8|12620.8|12637.2|12622.2|12639.1|12624.1|12635.4|12620.4|3
1654781650000|2022-06-09 13:34:10|12637.5|12622.5|12638.9|12623.9|12641.4|12626.4|12637.4|12622.4|3
1654781660000|2022-06-09 13:34:20|12638.8|12623.8|12646|12631|12646|12631|12638.8|12623.8|11
1654781670000|2022-06-09 13:34:30|12645.6|12630.6|12642.7|12627.7|12645.6|12630.6|12641.8|12626.8|2
1654781680000|2022-06-09 13:34:40|12642.8|12627.8|12641.7|12626.7|12642.8|12627.8|12641.7|12626.7|1
1654781690000|2022-06-09 13:34:50|12642.7|12627.7|12645.7|12630.7|12645.7|12630.7|12642.7|12627.7|8
1654781700000|2022-06-09 13:35:00|12644.6|12629.6|12645.7|12630.7|12646|12631|12644.6|12629.6|8
1654781710000|2022-06-09 13:35:10|12646.4|12631.4|12645.2|12630.2|12646.5|12631.5|12644.4|12629.4|0
1654781730000|2022-06-09 13:35:30|12645.8|12630.8|12653.1|12638.1|12653.1|12638.1|12645.6|12630.6|1
1654781740000|2022-06-09 13:35:40|12652.6|12637.6|12654|12639|12654.1|12639.1|12652.6|12637.6|0
1654781750000|2022-06-09 13:35:50|12653.9|12638.9|12648.1|12633.1|12653.9|12638.9|12648|12633|3
1654781760000|2022-06-09 13:36:00|12648.2|12633.2|12650.1|12635.1|12650.1|12635.1|12648|12633|0
1654781770000|2022-06-09 13:36:10|12648.1|12633.1|12646.4|12631.4|12649.1|12634.1|12646.4|12631.4|0
1654781780000|2022-06-09 13:36:20|12645.5|12630.5|12646|12631|12646|12631|12645.5|12630.5|0
1654781790000|2022-06-09 13:36:30|12646.5|12631.5|12646.5|12631.5|12646.6|12631.6|12646.5|12631.5|0
1654781800000|2022-06-09 13:36:40|12645.5|12630.5|12643.6|12628.6|12645.5|12630.5|12643.6|12628.6|0
1654781810000|2022-06-09 13:36:50|12642.6|12627.6|12639.1|12624.1|12642.6|12627.6|12636.6|12621.6|6
1654781820000|2022-06-09 13:37:00|||||||||4
1654781830000|2022-06-09 13:37:10|12639.2|12624.2|12638.1|12623.1|12639.6|12624.6|12638.1|12623.1|1
1654781840000|2022-06-09 13:37:20|12638|12623|12637.7|12622.7|12638.2|12623.2|12636.1|12621.1|8
1654781850000|2022-06-09 13:37:30|12637.6|12622.6|12637.6|12622.6|12637.6|12622.6|12637.6|12622.6|0
1654781860000|2022-06-09 13:37:40|12637.2|12622.2|12637.2|12622.2|12637.2|12622.2|12637.2|12622.2|0
1654781870000|2022-06-09 13:37:50|12636.3|12621.3|12641.6|12626.6|12642|12627|12632.8|12617.8|1
1654781880000|2022-06-09 13:38:00|12642|12627|12641.9|12626.9|12642|12627|12641.8|12626.8|1
1654781890000|2022-06-09 13:38:10|||||||||2
1654781910000|2022-06-09 13:38:30|12642|12627|12641|12626|12642.4|12627.4|12641|12626|0
1654781920000|2022-06-09 13:38:40|12640.8|12625.8|12640.2|12625.2|12640.8|12625.8|12640.2|12625.2|1
1654781930000|2022-06-09 13:38:50|12639.1|12624.1|12639.1|12624.1|12639.6|12624.6|12639.1|12624.1|0
1654781940000|2022-06-09 13:39:00|12640|12625|12640.6|12625.6|12641.1|12626.1|12639.9|12624.9|3
1654781950000|2022-06-09 13:39:10|12641.1|12626.1|12641.1|12626.1|12641.1|12626.1|12641.1|12626.1|0
1654781960000|2022-06-09 13:39:20|||||||||1
1654781970000|2022-06-09 13:39:30|12641|12626|12641|12626|12641|12626|12641|12626|1
1654781980000|2022-06-09 13:39:40|12639.5|12624.5|12639.5|12624.5|12639.5|12624.5|12639|12624|4
1654781990000|2022-06-09 13:39:50|12639.4|12624.4|12638|12623|12639.4|12624.4|12638|12623|2
1654782000000|2022-06-09 13:40:00|12638.3|12623.3|12639.5|12624.5|12639.5|12624.5|12638.3|12623.3|2
1654782010000|2022-06-09 13:40:10|12639|12624|12639|12624|12639|12624|12639|12624|2
1654782040000|2022-06-09 13:40:40|12640|12625|12640|12625|12640.5|12625.5|12639.9|12624.9|5
1654782050000|2022-06-09 13:40:50|12639.5|12624.5|12638.4|12623.4|12639.6|12624.6|12638.4|12623.4|5
1654782060000|2022-06-09 13:41:00|12638.2|12623.2|12639.2|12624.2|12639.2|12624.2|12638.1|12623.1|0
1654782080000|2022-06-09 13:41:20|12638.9|12623.9|12637.6|12622.6|12638.9|12623.9|12637.6|12622.6|0
1654782090000|2022-06-09 13:41:30|12638|12623|12638|12623|12638|12623|12638|12623|4
1654782100000|2022-06-09 13:41:40|12637.6|12622.6|12637.6|12622.6|12637.6|12622.6|12637.6|12622.6|0
1654782120000|2022-06-09 13:42:00|12634.8|12619.8|12635.8|12620.8|12635.8|12620.8|12631.2|12616.2|5
1654782130000|2022-06-09 13:42:10|12635.6|12620.6|12635.6|12620.6|12635.6|12620.6|12635.6|12620.6|1
1654782140000|2022-06-09 13:42:20|12635.8|12620.8|12636.6|12621.6|12636.6|12621.6|12635.8|12620.8|0
1654782150000|2022-06-09 13:42:30|12636.5|12621.5|12636.5|12621.5|12636.5|12621.5|12636.5|12621.5|0
1654782160000|2022-06-09 13:42:40|12636.2|12621.2|12638.7|12623.7|12638.7|12623.7|12636.2|12621.2|2
1654782170000|2022-06-09 13:42:50|12638.6|12623.6|12637.2|12622.2|12638.6|12623.6|12637.2|12622.2|1
1654782180000|2022-06-09 13:43:00|12636.9|12621.9|12634.2|12619.2|12636.9|12621.9|12632.6|12617.6|17
1654782190000|2022-06-09 13:43:10|12633.8|12618.8|12632.5|12617.5|12633.8|12618.8|12632.4|12617.4|19
1654782210000|2022-06-09 13:43:30|12632.9|12617.9|12632.9|12617.9|12632.9|12617.9|12632.9|12617.9|3
1654782220000|2022-06-09 13:43:40|12636.4|12621.4|12635.4|12620.4|12636.5|12621.5|12635.4|12620.4|11
1654782230000|2022-06-09 13:43:50|12634.6|12619.6|12633.9|12618.9|12634.6|12619.6|12633.9|12618.9|5
1654782240000|2022-06-09 13:44:00|12635.5|12620.5|12635.5|12620.5|12635.5|12620.5|12635.5|12620.5|0
1654782250000|2022-06-09 13:44:10|||||||||1
1654782260000|2022-06-09 13:44:20|12636.4|12621.4|12644.9|12629.9|12645.5|12630.5|12636.4|12621.4|10
1654782280000|2022-06-09 13:44:40|12645.2|12630.2|12644.6|12629.6|12645.3|12630.3|12644.6|12629.6|1
1654782290000|2022-06-09 13:44:50|12644.4|12629.4|12644.4|12629.4|12644.4|12629.4|12644.4|12629.4|0
1654782300000|2022-06-09 13:45:00|12644.8|12629.8|12649.3|12634.3|12649.3|12634.3|12641.2|12626.2|13
1654782310000|2022-06-09 13:45:10|12648.3|12633.3|12648.8|12633.8|12649.3|12634.3|12648.3|12633.3|0
1654782330000|2022-06-09 13:45:30|12652.3|12637.3|12673.3|12658.3|12673.3|12658.3|12652.3|12637.3|14
1654782340000|2022-06-09 13:45:40|12672.8|12657.8|12681.7|12666.7|12681.8|12666.8|12672.8|12657.8|1
1654782350000|2022-06-09 13:45:50|12681.3|12666.3|12688.6|12673.6|12689.6|12674.6|12681.3|12666.3|25
1654782360000|2022-06-09 13:46:00|12689|12674|12691.7|12676.7|12692|12677|12689|12674|2
1654782370000|2022-06-09 13:46:10|12693.3|12678.3|12711.9|12696.9|12711.9|12696.9|12693.3|12678.3|9
1654782380000|2022-06-09 13:46:20|12709.8|12694.8|12713.7|12698.7|12714.2|12699.2|12709.1|12694.1|17
1654782390000|2022-06-09 13:46:30|12723.2|12708.2|12727|12712|12729|12714|12720.7|12705.7|27
1654782400000|2022-06-09 13:46:40|||||||||1
1654782410000|2022-06-09 13:46:50|12723.8|12708.8|12721.2|12706.2|12723.8|12708.8|12721.2|12706.2|1
1654782420000|2022-06-09 13:47:00|12721.3|12706.3|12725.1|12710.1|12725.2|12710.2|12721.2|12706.2|10
1654782430000|2022-06-09 13:47:10|12725.2|12710.2|12724.8|12709.8|12725.7|12710.7|12724.3|12709.3|4
1654782440000|2022-06-09 13:47:20|12724.7|12709.7|12724|12709|12724.7|12709.7|12724|12709|3
1654782450000|2022-06-09 13:47:30|12724.5|12709.5|12724.5|12709.5|12724.7|12709.7|12724.5|12709.5|1
1654782460000|2022-06-09 13:47:40|12724.7|12709.7|12724.7|12709.7|12724.7|12709.7|12724.7|12709.7|2
1654782470000|2022-06-09 13:47:50|12724.2|12709.2|12723.7|12708.7|12724.2|12709.2|12723.7|12708.7|2
1654782480000|2022-06-09 13:48:00|12723.6|12708.6|12723.7|12708.7|12724.1|12709.1|12723.6|12708.6|1
1654782490000|2022-06-09 13:48:10|12723.6|12708.6|12727.8|12712.8|12727.8|12712.8|12723.2|12708.2|28
1654782500000|2022-06-09 13:48:20|12729.4|12714.4|12737.5|12722.5|12742.4|12727.4|12729.4|12714.4|28
1654782510000|2022-06-09 13:48:30|12737.2|12722.2|12736.2|12721.2|12737.2|12722.2|12736.2|12721.2|0
1654782520000|2022-06-09 13:48:40|12736.7|12721.7|12733.1|12718.1|12736.7|12721.7|12733.1|12718.1|3
1654782530000|2022-06-09 13:48:50|12733|12718|12721.8|12706.8|12733|12718|12721.8|12706.8|8
1654782540000|2022-06-09 13:49:00|12719.8|12704.8|12723.1|12708.1|12724.2|12709.2|12718.3|12703.3|1
1654782550000|2022-06-09 13:49:10|12723.5|12708.5|12736|12721|12736.3|12721.3|12723.5|12708.5|8
1654782560000|2022-06-09 13:49:20|12735.9|12720.9|12736|12721|12736|12721|12735.9|12720.9|0
1654782570000|2022-06-09 13:49:30|12735.8|12720.8|12744.6|12729.6|12744.6|12729.6|12735.8|12720.8|11
1654782590000|2022-06-09 13:49:50|12745|12730|12748.8|12733.8|12748.8|12733.8|12745|12730|16
1654782600000|2022-06-09 13:50:00|12749.6|12734.6|12751|12736|12751|12736|12749.6|12734.6|1
1654782610000|2022-06-09 13:50:10|12750.9|12735.9|12771.9|12756.9|12771.9|12756.9|12750.5|12735.5|9
1654782620000|2022-06-09 13:50:20|12772.9|12757.9|12778.1|12763.1|12780.7|12765.7|12772.9|12757.9|23
1654782630000|2022-06-09 13:50:30|12777.7|12762.7|12782.6|12757.6|12782.6|12767.1|12772.3|12757.3|16
1654782640000|2022-06-09 13:50:40|12782.1|12757.1|12784.4|12769.4|12784.4|12769.4|12775.4|12755.8|5
1654782650000|2022-06-09 13:50:50|12785.6|12770.6|12796.2|12781.2|12796.2|12781.2|12783.4|12768.4|19
1654782660000|2022-06-09 13:51:00|12796.1|12781.1|12791.8|12776.8|12798.8|12781.2|12791.8|12772.3|17
1654782670000|2022-06-09 13:51:10|12794|12779|12796.5|12781.5|12796.5|12781.5|12793.5|12778.5|1
1654782680000|2022-06-09 13:51:20|12796|12781|12796.8|12781.8|12796.8|12781.8|12796|12781|1
1654782690000|2022-06-09 13:51:30|12796.4|12781.4|12797.2|12782.2|12797.2|12782.2|12792.9|12777.9|7
1654782700000|2022-06-09 13:51:40|12796.1|12781.1|12787.5|12772.5|12796.1|12781.1|12784.9|12766.6|11
1654782710000|2022-06-09 13:51:50|12792.6|12767.6|12784.2|12769.2|12792.7|12771.3|12782.9|12765.2|2
1654782720000|2022-06-09 13:52:00|12784.1|12769.1|12791.5|12776.5|12792.7|12777.7|12783.2|12768.2|4
1654782730000|2022-06-09 13:52:10|12792.7|12777.7|12792.9|12777.9|12792.9|12777.9|12792.4|12777.4|7
1654782740000|2022-06-09 13:52:20|12793.2|12778.2|12794.4|12779.4|12794.4|12779.4|12793.2|12778.2|2
1654782760000|2022-06-09 13:52:40|12815.6|12778.1|12812.9|12797.9|12815.6|12798.4|12811.4|12778.1|16
1654782770000|2022-06-09 13:52:50|12812.7|12797.7|12812.3|12797.3|12812.7|12797.7|12811.8|12796.8|7
1654782780000|2022-06-09 13:53:00|12812|12797|12806.2|12791.2|12812|12797|12802.8|12787.8|7
1654782790000|2022-06-09 13:53:10|12805.7|12790.7|12805|12790|12813.6|12793.7|12803.2|12788.2|2
1654782800000|2022-06-09 13:53:20|12805.6|12790.6|12808.6|12793.6|12808.6|12793.6|12805.6|12790.6|0
1654782810000|2022-06-09 13:53:30|12828.2|12813.2|12827.8|12812.8|12828.2|12813.2|12827.8|12812.8|33
1654782820000|2022-06-09 13:53:40|12831.3|12816.3|12821.2|12806.2|12831.7|12816.7|12819.2|12804|2
1654782830000|2022-06-09 13:53:50|12821|12806|12821.3|12806.3|12822.8|12807.8|12816.2|12801.2|11
1654782840000|2022-06-09 13:54:00|12821.7|12806.7|12821.3|12806.3|12823.7|12808.7|12821.3|12806.3|0
1654782850000|2022-06-09 13:54:10|12821.7|12806.7|12821.9|12806.9|12821.9|12806.9|12821.7|12806.7|1
1654782860000|2022-06-09 13:54:20|12822.7|12807.7|12826.3|12811.3|12826.3|12811.3|12822.7|12807.7|2
1654782870000|2022-06-09 13:54:30|12826.7|12811.7|12827.2|12812.2|12827.3|12812.3|12826.7|12811.7|0
1654782880000|2022-06-09 13:54:40|12826.2|12811.2|12832.9|12817.9|12832.9|12817.9|12826.2|12811.2|13
1654782890000|2022-06-09 13:54:50|12833.4|12818.4|12832.6|12817.6|12834.4|12819.4|12832.6|12817.6|4
1654782900000|2022-06-09 13:55:00|12832.5|12817.5|12835.9|12820.9|12835.9|12820.9|12823|12806.3|5
1654782910000|2022-06-09 13:55:10|12835.5|12820.5|12828.3|12813.3|12835.8|12820.5|12828.3|12808.2|9
1654782920000|2022-06-09 13:55:20|12828.4|12813.4|12830.3|12815.3|12830.3|12815.3|12828.4|12813.4|2
1654782930000|2022-06-09 13:55:30|12830.4|12815.4|12832.6|12817.6|12832.6|12817.6|12830.4|12815.4|0
1654782940000|2022-06-09 13:55:40|12832.4|12817.4|12823.5|12808.5|12833.4|12818.4|12823.5|12808.5|5
1654782950000|2022-06-09 13:55:50|12830.4|12815.4|12828.6|12813.6|12831.1|12816.1|12828.5|12813.5|15
1654782960000|2022-06-09 13:56:00|12829.9|12814.9|12831.5|12816.5|12831.9|12816.9|12829.9|12814.9|2
1654782970000|2022-06-09 13:56:10|12832.3|12817.3|12832.3|12817.3|12832.3|12817.3|12832.3|12817.3|2
1654782980000|2022-06-09 13:56:20|12832.8|12817.8|12832.8|12817.8|12832.8|12817.8|12832.8|12817.8|6
1654782990000|2022-06-09 13:56:30|||||||||13
1654783000000|2022-06-09 13:56:40|12835.3|12820.3|12840.9|12825.9|12840.9|12825.9|12834.9|12819.9|10
1654783010000|2022-06-09 13:56:50|12841.9|12826.9|12843.6|12828.6|12846.4|12831.4|12841.9|12826.9|3
1654783020000|2022-06-09 13:57:00|12838.3|12823.3|12840.9|12825.9|12841.4|12826.4|12831.5|12816.5|14
1654783030000|2022-06-09 13:57:10|12841.3|12826.3|12845.8|12830.8|12845.9|12830.9|12841|12826|7
1654783040000|2022-06-09 13:57:20|12845.6|12830.6|12845|12830|12846.4|12831.4|12844.9|12829.9|0
1654783050000|2022-06-09 13:57:30|12845.4|12830.4|12845.8|12830.8|12845.8|12830.8|12841.4|12826.4|2
1654783060000|2022-06-09 13:57:40|12846.8|12831.8|12839.3|12824.3|12846.8|12831.8|12839.3|12824.3|10
1654783070000|2022-06-09 13:57:50|12840.4|12825.4|12841.9|12826.9|12841.9|12826.9|12840.4|12825.4|9
1654783080000|2022-06-09 13:58:00|12841.2|12826.2|12835.3|12820.3|12841.2|12826.2|12834.3|12819.3|16
1654783090000|2022-06-09 13:58:10|12835.6|12820.6|12830.8|12815.8|12835.7|12820.7|12830.7|12815.7|1
1654783100000|2022-06-09 13:58:20|12831.2|12816.2|12824.7|12809.7|12831.2|12816.2|12824.1|12809.1|12
1654783110000|2022-06-09 13:58:30|12825.1|12810.1|12818.5|12803.5|12825.6|12810.6|12818.1|12803.1|1
1654783120000|2022-06-09 13:58:40|12818.1|12803.1|12811.7|12796.7|12818.6|12803.6|12811.7|12796.7|1
1654783130000|2022-06-09 13:58:50|12812.2|12797.2|12811.7|12796.7|12812.2|12797.2|12810.7|12795.7|0
1654783140000|2022-06-09 13:59:00|12813.3|12798.3|12819.2|12794.2|12819.2|12798.8|12813.2|12793.7|3
1654783150000|2022-06-09 13:59:10|12819.1|12794.1|12812.7|12797.7|12819.2|12800.4|12812.7|12793.5|0
1654783160000|2022-06-09 13:59:20|12812.8|12797.8|12814.4|12799.4|12814.4|12799.4|12812.3|12797.3|1
1654783170000|2022-06-09 13:59:30|12813.9|12798.9|12812.4|12797.4|12815.4|12800.4|12811.8|12796.8|6
1654783180000|2022-06-09 13:59:40|12813.2|12798.2|12798.3|12783.3|12821.9|12798.2|12798.3|12782.7|8
1654783190000|2022-06-09 13:59:50|12791|12766|12766.3|12751.3|12791|12770.9|12766.3|12751.3|11
1654783200000|2022-06-09 14:00:00|12766.5|12751.5|12766.6|12751.6|12767.2|12752.2|12766.5|12751.5|0
1654783210000|2022-06-09 14:00:10|12766.5|12751.5|12766.4|12751.4|12766.5|12751.5|12766.4|12751.4|5
1654783220000|2022-06-09 14:00:20|12768.4|12753.4|12769.1|12754.1|12769.2|12754.2|12768.4|12753.4|3
1654783230000|2022-06-09 14:00:30|12770.8|12755.8|12772.1|12757.1|12772.1|12757.1|12770.8|12755.8|13
1654783240000|2022-06-09 14:00:40|12772.3|12757.3|12762.4|12747.4|12772.5|12757.5|12762.4|12747.4|9
1654783250000|2022-06-09 14:00:50|12762.9|12747.9|12761.9|12746.9|12762.9|12747.9|12761.8|12746.8|6
1654783260000|2022-06-09 14:01:00|12766.4|12751.4|12766.6|12751.6|12766.6|12751.6|12766.3|12751.3|3
1654783270000|2022-06-09 14:01:10|12766.2|12751.2|12766.3|12751.3|12766.3|12751.3|12766.2|12751.2|2
1654783280000|2022-06-09 14:01:20|12767.1|12752.1|12769.1|12754.1|12769.1|12754.1|12767.1|12752.1|1
1654783290000|2022-06-09 14:01:30|12770.3|12755.3|12769.9|12754.9|12770.4|12755.4|12769.9|12754.9|1
1654783300000|2022-06-09 14:01:40|12770.1|12755.1|12770.1|12755.1|12770.1|12755.1|12770.1|12755.1|7
1654783310000|2022-06-09 14:01:50|12770|12755|12771.6|12756.6|12772.8|12757.8|12769.6|12754.6|1
1654783320000|2022-06-09 14:02:00|12771.3|12756.3|12772|12757|12772.5|12757.5|12771.3|12756.3|2
1654783330000|2022-06-09 14:02:10|12771.9|12756.9|12772.6|12757.6|12772.6|12757.6|12771.3|12756.3|0
1654783340000|2022-06-09 14:02:20|12773.1|12758.1|12761.4|12746.4|12775.1|12760.1|12761.4|12746.4|9
1654783350000|2022-06-09 14:02:30|12761.8|12746.8|12765.2|12750.2|12766.2|12751.2|12761.3|12746.3|1
1654783360000|2022-06-09 14:02:40|12760.9|12745.9|12768.6|12753.6|12768.6|12753.6|12760.9|12745.9|11
1654783370000|2022-06-09 14:02:50|12767.7|12752.7|12776.5|12761.5|12776.5|12761.5|12767.7|12752.7|7
1654783380000|2022-06-09 14:03:00|12775.6|12760.6|12775.2|12760.2|12776|12760.6|12770|12751|9
1654783390000|2022-06-09 14:03:10|12775.4|12760.4|12773.3|12758.3|12776.2|12761.2|12773.3|12758.3|5
1654783410000|2022-06-09 14:03:30|12773.7|12758.7|12781.1|12766.1|12781.1|12766.1|12773.7|12758.7|4
1654783420000|2022-06-09 14:03:40|12779.9|12764.9|12778.7|12763.7|12779.9|12764.9|12775.3|12760.3|1
1654783430000|2022-06-09 14:03:50|12779.6|12764.6|12780.6|12765.6|12780.7|12765.7|12779.6|12764.6|1
1654783440000|2022-06-09 14:04:00|12781.1|12766.1|12780.8|12765.8|12781.2|12766.2|12780.8|12765.8|6
1654783450000|2022-06-09 14:04:10|12780.7|12765.7|12780.7|12765.7|12780.7|12765.7|12780.7|12765.7|3
1654783460000|2022-06-09 14:04:20|12780.4|12765.4|12779.8|12764.8|12780.4|12765.4|12779.4|12764.4|1
1654783470000|2022-06-09 14:04:30|12779.9|12764.9|12779.1|12764.1|12780.1|12765.1|12779.1|12764.1|2
1654783480000|2022-06-09 14:04:40|12774.8|12759.8|12774.1|12759.1|12774.8|12759.8|12772.6|12757.6|4
1654783490000|2022-06-09 14:04:50|12773|12758|12773.9|12758.9|12774.5|12759.5|12773|12758|0
1654783500000|2022-06-09 14:05:00|12773.8|12758.8|12768.7|12753.7|12773.8|12758.8|12766.6|12751.6|23
1654783510000|2022-06-09 14:05:10|12768.8|12753.8|12766.2|12751.2|12768.8|12753.8|12766.2|12751.2|3
1654783520000|2022-06-09 14:05:20|12766.1|12751.1|12768.8|12753.8|12768.8|12753.8|12765.7|12750.7|0
1654783530000|2022-06-09 14:05:30|12769.2|12754.2|12768.6|12753.6|12769.2|12754.2|12768.6|12753.6|7
1654783540000|2022-06-09 14:05:40|12768.5|12753.5|12766.5|12751.5|12768.5|12753.5|12766.5|12751.5|11
1654783550000|2022-06-09 14:05:50|12767|12752|12765.5|12750.5|12767.1|12752.1|12764.9|12749.9|3
1654783560000|2022-06-09 14:06:00|12766.4|12751.4|12767|12752|12767|12752|12766.4|12751.4|2
1654783570000|2022-06-09 14:06:10|12767.3|12752.3|12767.3|12752.3|12767.3|12752.3|12767.3|12752.3|1
1654783580000|2022-06-09 14:06:20|12766.8|12751.8|12763.8|12748.8|12766.8|12751.8|12763.8|12748.8|1
1654783590000|2022-06-09 14:06:30|12762.3|12747.3|12768.5|12753.5|12768.9|12753.9|12762.3|12747.3|11
1654783600000|2022-06-09 14:06:40|12769|12754|12768.4|12753.4|12769.2|12754.2|12768.4|12753.4|3
1654783610000|2022-06-09 14:06:50|12768.5|12753.5|12768.9|12753.9|12770.7|12755.7|12768.5|12753.5|2
1654783620000|2022-06-09 14:07:00|12769|12754|12764.3|12749.3|12769.4|12754.4|12764.3|12749.3|3
1654783630000|2022-06-09 14:07:10|12761.3|12746.3|12764.3|12749.3|12764.3|12749.3|12755.3|12740.3|4
1654783640000|2022-06-09 14:07:20|||||||||3
1654783650000|2022-06-09 14:07:30|12764.8|12749.8|12767.3|12752.3|12774.7|12756.1|12764.8|12749.7|2
1654783660000|2022-06-09 14:07:40|12768.1|12753.1|12771.8|12756.8|12771.8|12756.8|12768.1|12753.1|1
1654783670000|2022-06-09 14:07:50|12771.2|12756.2|12778.4|12763.4|12778.4|12763.4|12771.1|12756.1|11
1654783680000|2022-06-09 14:08:00|12778.5|12763.5|12779.4|12764.4|12779.9|12764.9|12778.5|12763.5|3
1654783690000|2022-06-09 14:08:10|12779.5|12764.5|12778.4|12763.4|12779.9|12764.9|12777.9|12762.9|1
1654783700000|2022-06-09 14:08:20|12777.8|12762.8|12775.5|12760.5|12777.8|12762.8|12775|12760|4
1654783710000|2022-06-09 14:08:30|12775.6|12760.6|12777.4|12762.4|12777.4|12762.4|12775.6|12760.6|0
1654783730000|2022-06-09 14:08:50|12776.6|12761.6|12776.5|12761.5|12776.7|12761.7|12776.5|12761.5|5
1654783740000|2022-06-09 14:09:00|12776.7|12761.7|12780|12765|12780|12765|12776.7|12761.7|0
1654783750000|2022-06-09 14:09:10|12780.5|12765.5|12781.5|12766.5|12781.5|12766.5|12780.5|12765.5|2
1654783760000|2022-06-09 14:09:20|12781.1|12766.1|12782|12767|12782|12767|12780.8|12765.8|12
1654783770000|2022-06-09 14:09:30|12781.9|12766.9|12781.4|12766.4|12782.5|12767.5|12781.3|12766.3|6
1654783780000|2022-06-09 14:09:40|12780.5|12765.5|12776.4|12761.4|12780.5|12765.5|12771.9|12756.9|0
1654783790000|2022-06-09 14:09:50|12775.4|12760.4|12776.9|12761.9|12777.3|12762.3|12775.3|12760.3|1
1654783800000|2022-06-09 14:10:00|12776.7|12761.7|12776|12761|12776.7|12761.7|12775.4|12760.4|1
1654783810000|2022-06-09 14:10:10|12775.5|12760.5|12775.2|12760.2|12776|12761|12775|12760|0
1654783820000|2022-06-09 14:10:20|12775.4|12760.4|12775.5|12760.5|12775.5|12760.5|12775|12760|1
1654783830000|2022-06-09 14:10:30|12775.4|12760.4|12767.8|12752.8|12775.5|12760.5|12761.2|12738.8|9
1654783840000|2022-06-09 14:10:40|12766.7|12751.7|12766.6|12751.6|12772.2|12753.2|12761.4|12746.4|13
1654783850000|2022-06-09 14:10:50|12766.3|12751.3|12766.3|12751.3|12766.3|12751.3|12766.3|12751.3|1
1654783860000|2022-06-09 14:11:00|12766|12751|12766.2|12751.2|12767.6|12752.6|12765.9|12750.9|2
1654783880000|2022-06-09 14:11:20|12766.3|12751.3|12766.5|12751.5|12767.6|12752.6|12766.3|12751.3|5
1654783890000|2022-06-09 14:11:30|||||||||1
1654783900000|2022-06-09 14:11:40|12766.4|12751.4|12767.5|12752.5|12768|12753|12766.4|12751.4|2
1654783910000|2022-06-09 14:11:50|12765.5|12750.5|12765.5|12750.5|12765.5|12750.5|12765.5|12750.5|0
1654783920000|2022-06-09 14:12:00|||||||||2
1654783930000|2022-06-09 14:12:10|12764.7|12749.7|12761.6|12746.6|12764.7|12749.7|12760.7|12745.7|37
1654783940000|2022-06-09 14:12:20|||||||||1
1654783950000|2022-06-09 14:12:30|12761.7|12746.7|12762.1|12747.1|12762.1|12747.1|12761.7|12746.7|1
1654783960000|2022-06-09 14:12:40|12762|12747|12755.6|12740.6|12762.1|12747.1|12755.6|12740.6|1
1654783980000|2022-06-09 14:13:00|12753.3|12728.3|12749|12734|12753.3|12734.1|12746.1|12728.3|31
1654783990000|2022-06-09 14:13:10|12748.2|12733.2|12748.2|12733.2|12748.7|12733.7|12743.3|12728.3|2
1654784000000|2022-06-09 14:13:20|||||||||1
1654784010000|2022-06-09 14:13:30|12748.1|12733.1|12747.9|12732.9|12748.1|12733.1|12747.9|12732.9|9
1654784020000|2022-06-09 14:13:40|12748.4|12733.4|12748.2|12733.2|12748.4|12733.4|12748.2|12733.2|1
1654784030000|2022-06-09 14:13:50|12747.4|12732.4|12747.4|12732.4|12747.4|12732.4|12747.4|12732.4|1
1654784040000|2022-06-09 14:14:00|12747.1|12732.1|12747.1|12732.1|12747.1|12732.1|12746.9|12731.9|7
1654784050000|2022-06-09 14:14:10|||||||||2
1654784060000|2022-06-09 14:14:20|12747|12732|12747|12732|12747|12732|12747|12732|1
1654784070000|2022-06-09 14:14:30|||||||||2
1654784080000|2022-06-09 14:14:40|12747.2|12732.2|12749|12734|12749|12734|12747.2|12732.2|4
1654784090000|2022-06-09 14:14:50|12748.8|12733.8|12748.4|12733.4|12748.8|12733.8|12748.4|12733.4|2
1654784100000|2022-06-09 14:15:00|12748.8|12733.8|12748.9|12733.9|12749.1|12734.1|12748.8|12733.8|8
1654784110000|2022-06-09 14:15:10|12748.6|12733.6|12748.1|12733.1|12748.6|12733.6|12748.1|12733.1|2
1654784120000|2022-06-09 14:15:20|12747.5|12732.5|12758|12743|12758.2|12743.2|12747.5|12732.5|6
1654784130000|2022-06-09 14:15:30|12757.7|12742.7|12758.1|12743.1|12758.1|12743.1|12757.6|12742.6|2
1654784140000|2022-06-09 14:15:40|12757.7|12742.7|12757.6|12742.6|12757.7|12742.7|12757.6|12742.6|2
1654784150000|2022-06-09 14:15:50|12756.7|12741.7|12752.6|12737.6|12756.7|12741.7|12752.1|12737.1|0
1654784160000|2022-06-09 14:16:00|12751.9|12736.9|12750.6|12735.6|12751.9|12736.9|12750.6|12735.6|1
1654784170000|2022-06-09 14:16:10|||||||||3
1654784180000|2022-06-09 14:16:20|12749.1|12734.1|12749.1|12734.1|12749.1|12734.1|12749.1|12734.1|0
1654784190000|2022-06-09 14:16:30|12749.2|12734.2|12748.2|12733.2|12749.6|12734.6|12748.2|12733.2|0
1654784200000|2022-06-09 14:16:40|12747|12732|12747|12732|12747|12732|12747|12732|2
1654784210000|2022-06-09 14:16:50|12746.9|12731.9|12741.9|12726.9|12746.9|12731.9|12739|12724|3
1654784220000|2022-06-09 14:17:00|12742.3|12727.3|12741.5|12726.5|12742.3|12727.3|12741.5|12726.5|1
1654784240000|2022-06-09 14:17:20|||||||||1
1654784250000|2022-06-09 14:17:30|12741.6|12726.6|12742.1|12727.1|12742.1|12727.1|12741.6|12726.6|1
1654784260000|2022-06-09 14:17:40|12742.6|12727.6|12743.3|12728.3|12744.4|12729.4|12742.6|12727.6|16
1654784270000|2022-06-09 14:17:50|12743.6|12728.6|12740.4|12725.4|12743.6|12728.6|12740.4|12725.4|2
1654784280000|2022-06-09 14:18:00|12740.1|12725.1|12734.6|12719.6|12740.1|12725.1|12734.6|12719.6|1
1654784290000|2022-06-09 14:18:10|12734.7|12719.7|12737.7|12722.7|12737.7|12722.7|12734.2|12719.2|4
1654784300000|2022-06-09 14:18:20|12737.2|12722.2|12738.1|12723.1|12738.1|12723.1|12737.1|12722.1|1
1654784310000|2022-06-09 14:18:30|12735.7|12720.7|12734.4|12719.4|12736.6|12721.6|12734.4|12719.4|21
1654784320000|2022-06-09 14:18:40|12733.5|12718.5|12733.5|12718.5|12733.5|12718.5|12733.5|12718.5|0
1654784330000|2022-06-09 14:18:50|12732.9|12717.9|12734.1|12719.1|12735.7|12720.7|12732.9|12717.9|7
1654784340000|2022-06-09 14:19:00|12734|12719|12732.9|12717.9|12734|12719|12732.8|12717.8|0
1654784350000|2022-06-09 14:19:10|12736.8|12721.8|12736.5|12721.5|12736.8|12721.8|12736.4|12721.4|3
1654784360000|2022-06-09 14:19:20|||||||||2
1654784370000|2022-06-09 14:19:30|12737.6|12722.6|12744.1|12729.1|12744.1|12729.1|12737.4|12722.4|20
1654784380000|2022-06-09 14:19:40|12744.3|12729.3|12745|12730|12745|12730|12743.9|12728.9|0
1654784390000|2022-06-09 14:19:50|12745.1|12730.1|12745.5|12730.5|12745.5|12730.5|12745.1|12730.1|0
1654784400000|2022-06-09 14:20:00|12745.4|12730.4|12752.3|12737.3|12752.3|12737.3|12745.4|12730.4|17
1654784410000|2022-06-09 14:20:10|12752.1|12737.1|12749.5|12734.5|12752.7|12737.7|12746.5|12731.5|1
1654784420000|2022-06-09 14:20:20|12748|12733|12746.1|12731.1|12748|12733|12746.1|12731.1|1
1654784430000|2022-06-09 14:20:30|12746|12731|12743.4|12728.4|12746|12731|12743.4|12728.4|6
1654784450000|2022-06-09 14:20:50|12746.6|12731.6|12746.1|12731.1|12746.6|12731.6|12746.1|12731.1|1
1654784460000|2022-06-09 14:21:00|12743.4|12728.4|12747|12732|12747|12732|12743.4|12728.4|4
1654784470000|2022-06-09 14:21:10|12744|12729|12744.2|12729.2|12744.5|12729.5|12744|12729|10
1654784480000|2022-06-09 14:21:20|12746.8|12731.8|12748.5|12733.5|12749.7|12734.7|12746.8|12731.8|2
1654784490000|2022-06-09 14:21:30|12748.4|12733.4|12748.1|12733.1|12748.4|12733.4|12748.1|12733.1|2
1654784500000|2022-06-09 14:21:40|12747.4|12732.4|12743.9|12728.9|12747.4|12732.4|12743.9|12728.9|8
1654784510000|2022-06-09 14:21:50|12743.4|12728.4|12743.6|12728.6|12743.6|12728.6|12743.4|12728.4|0
1654784520000|2022-06-09 14:22:00|12743.9|12728.9|12743.4|12728.4|12743.9|12728.9|12743.4|12728.4|3
1654784530000|2022-06-09 14:22:10|12747.4|12732.4|12746.8|12731.8|12748.6|12733.6|12746.8|12731.8|3
1654784540000|2022-06-09 14:22:20|12747.3|12732.3|12742.4|12727.4|12749.3|12734.3|12742.4|12727.4|17
1654784550000|2022-06-09 14:22:30|12743.2|12728.2|12739.9|12724.9|12743.4|12728.4|12739.9|12724.9|28
1654784560000|2022-06-09 14:22:40|||||||||6
1654784570000|2022-06-09 14:22:50|12740.1|12725.1|12740|12725|12740.9|12725.9|12739.4|12724.4|6
1654784580000|2022-06-09 14:23:00|12740.4|12725.4|12736.7|12721.7|12740.4|12725.4|12736.7|12721.7|2
1654784590000|2022-06-09 14:23:10|12737.3|12722.3|12737.8|12722.8|12737.9|12722.9|12737.3|12722.3|5
1654784600000|2022-06-09 14:23:20|12738.3|12723.3|12738.3|12723.3|12738.3|12723.3|12738.3|12723.3|0
1654784610000|2022-06-09 14:23:30|12738.8|12723.8|12738.3|12723.3|12738.9|12723.9|12738.3|12723.3|0
1654784620000|2022-06-09 14:23:40|12738.7|12723.7|12738.7|12723.7|12738.7|12723.7|12738.7|12723.7|1
1654784640000|2022-06-09 14:24:00|12738.4|12723.4|12743|12728|12743.3|12728.3|12737.7|12722.7|13
1654784650000|2022-06-09 14:24:10|12742.5|12727.5|12749.1|12734.1|12752.9|12734.1|12742.5|12727.5|16
1654784660000|2022-06-09 14:24:20|12748.9|12733.9|12748.1|12733.1|12749.7|12734.7|12748.1|12733.1|1
1654784670000|2022-06-09 14:24:30|12748|12733|12745.4|12730.4|12748|12733|12742.9|12727.9|8
1654784680000|2022-06-09 14:24:40|12745.9|12730.9|12745.5|12730.5|12746.4|12731.4|12745.5|12730.5|3
1654784690000|2022-06-09 14:24:50|12744.6|12729.6|12745.1|12730.1|12745.1|12730.1|12744.6|12729.6|0
1654784700000|2022-06-09 14:25:00|12745|12730|12745|12730|12745.1|12730.1|12745|12730|0
1654784710000|2022-06-09 14:25:10|12745.3|12730.3|12744.8|12729.8|12745.3|12730.3|12744.8|12729.8|2
1654784720000|2022-06-09 14:25:20|12745.3|12730.3|12752.2|12737.2|12752.2|12737.2|12745.3|12730.3|2
1654784730000|2022-06-09 14:25:30|12751.8|12736.8|12758.5|12743.5|12758.5|12743.5|12751.8|12736.8|3
1654784740000|2022-06-09 14:25:40|12761.3|12746.3|12762.8|12747.8|12762.9|12747.9|12761.3|12746.3|12
1654784750000|2022-06-09 14:25:50|12764.8|12749.8|12770.7|12755.7|12770.7|12755.7|12763.2|12748.2|3
1654784760000|2022-06-09 14:26:00|12771.1|12756.1|12766.3|12751.3|12771.1|12756.1|12763.9|12748.9|10
1654784770000|2022-06-09 14:26:10|12766.5|12751.5|12767.8|12752.8|12767.9|12752.9|12766.5|12751.5|3
1654784780000|2022-06-09 14:26:20|12767|12752|12766.7|12751.7|12768.6|12753.6|12765.7|12750.7|4
1654784790000|2022-06-09 14:26:30|12766.6|12751.6|12765.8|12750.8|12766.6|12751.6|12765.5|12750.5|1
1654784800000|2022-06-09 14:26:40|12766.5|12751.5|12765.5|12750.5|12766.5|12751.5|12765.5|12750.5|0
1654784810000|2022-06-09 14:26:50|12765.4|12750.4|12763.2|12748.2|12766.1|12751.1|12763.2|12748.2|10
1654784820000|2022-06-09 14:27:00|12767.7|12752.7|12768|12753|12768.9|12753.9|12767.2|12752.2|16
1654784830000|2022-06-09 14:27:10|12768.1|12753.1|12768|12753|12769.7|12754.7|12767.5|12752.5|6
1654784840000|2022-06-09 14:27:20|12768.1|12753.1|12771.3|12756.3|12771.3|12756.3|12768.1|12753.1|1
1654784850000|2022-06-09 14:27:30|12771.2|12756.2|12771.5|12756.5|12771.5|12756.5|12771.1|12756.1|3
1654784860000|2022-06-09 14:27:40|12770.4|12755.4|12770.2|12755.2|12770.7|12755.7|12769.9|12754.9|10
1654784870000|2022-06-09 14:27:50|12769.1|12754.1|12767.9|12752.9|12769.1|12754.1|12767.9|12752.9|13
1654784880000|2022-06-09 14:28:00|12767.8|12752.8|12766.6|12751.6|12767.9|12752.9|12766.4|12751.4|7
1654784890000|2022-06-09 14:28:10|12767.1|12752.1|12764.3|12749.3|12767.3|12752.3|12763.2|12748.2|4
1654784900000|2022-06-09 14:28:20|12764.4|12749.4|12769.8|12754.8|12769.9|12754.9|12763.9|12748.9|10
1654784910000|2022-06-09 14:28:30|12770.2|12755.2|12773.7|12758.7|12773.7|12758.7|12770.2|12755.2|3
1654784920000|2022-06-09 14:28:40|12773.9|12758.9|12774.4|12759.4|12780.4|12765.4|12773.3|12758.3|32
1654784930000|2022-06-09 14:28:50|12774|12759|12771.8|12756.8|12774|12759|12771.5|12756.5|5
1654784940000|2022-06-09 14:29:00|12773|12758|12772.4|12757.4|12773.5|12758.5|12771.1|12756.1|2
1654784950000|2022-06-09 14:29:10|12772.5|12757.5|12771.4|12756.4|12772.9|12757.9|12771.4|12756.4|0
1654784960000|2022-06-09 14:29:20|12772.9|12757.9|12775.8|12760.8|12775.8|12760.8|12772.9|12757.9|2
1654784970000|2022-06-09 14:29:30|12776.2|12761.2|12775.2|12760.2|12776.2|12761.2|12775.2|12760.2|4
1654784980000|2022-06-09 14:29:40|12775.3|12760.3|12776.6|12761.6|12777|12762|12775.3|12760.3|0
1654784990000|2022-06-09 14:29:50|12777.7|12762.7|12774.4|12759.4|12777.7|12762.7|12773.5|12758.5|12
1654785000000|2022-06-09 14:30:00|12774|12759|12768.7|12753.7|12774.3|12759.3|12768.2|12753.2|6
1654785010000|2022-06-09 14:30:10|12768.8|12753.8|12774.4|12759.4|12774.9|12759.9|12768.8|12753.8|7
1654785020000|2022-06-09 14:30:20|12774.5|12759.5|12774.9|12759.9|12774.9|12759.9|12774.1|12759.1|0
1654785030000|2022-06-09 14:30:30|12775|12760|12774.5|12759.5|12776.8|12761.8|12774.4|12759.4|4
1654785040000|2022-06-09 14:30:40|12774.1|12759.1|12774.1|12759.1|12774.2|12759.2|12774|12759|14
1654785050000|2022-06-09 14:30:50|12771.2|12756.2|12771.5|12756.5|12771.5|12756.5|12771|12756|5
1654785060000|2022-06-09 14:31:00|12771.9|12756.9|12778.5|12763.5|12780.8|12765.8|12771.9|12756.9|7
1654785070000|2022-06-09 14:31:10|12779|12764|12779.5|12764.5|12779.5|12764.5|12779|12764|0
1654785080000|2022-06-09 14:31:20|12779.4|12764.4|12777.8|12762.8|12779.4|12764.4|12777.5|12762.5|4
1654785090000|2022-06-09 14:31:30|12778|12763|12780.7|12765.7|12780.7|12765.7|12778|12763|1
1654785100000|2022-06-09 14:31:40|12780.8|12765.8|12786|12771|12786|12771|12780.8|12765.8|13
1654785110000|2022-06-09 14:31:50|12786.3|12771.3|12788.8|12773.8|12792.6|12777.6|12786.3|12771.3|4
1654785120000|2022-06-09 14:32:00|12788.4|12773.4|12787.8|12772.8|12788.4|12773.4|12787.7|12772.7|2
1654785130000|2022-06-09 14:32:10|12787.6|12772.6|12786.3|12771.3|12787.8|12772.8|12786.3|12771.3|9
1654785140000|2022-06-09 14:32:20|12786.2|12771.2|12786|12771|12786.2|12771.2|12785.5|12770.5|10
1654785150000|2022-06-09 14:32:30|12786.9|12771.9|12786.7|12771.7|12788.2|12773.2|12786.7|12771.7|8
1654785160000|2022-06-09 14:32:40|12786.2|12771.2|12781.9|12766.9|12786.7|12771.7|12781.9|12766.9|2
1654785170000|2022-06-09 14:32:50|12780.7|12765.7|12774.1|12759.1|12780.7|12765.7|12773|12758|7
1654785180000|2022-06-09 14:33:00|12773.7|12758.7|12768.1|12753.1|12773.7|12758.7|12768.1|12753.1|8
1654785190000|2022-06-09 14:33:10|12766.9|12751.9|12763.9|12748.9|12766.9|12751.9|12763.4|12748.4|5
1654785200000|2022-06-09 14:33:20|12764|12749|12764.5|12749.5|12764.5|12749.5|12762.4|12747.4|2
1654785210000|2022-06-09 14:33:30|12764.9|12749.9|12764.6|12749.6|12765.9|12750.9|12764.6|12749.6|12
1654785230000|2022-06-09 14:33:50|12764.3|12749.3|12763.8|12748.8|12764.3|12749.3|12763.8|12748.8|4
1654785240000|2022-06-09 14:34:00|12763.7|12748.7|12763.6|12748.6|12763.8|12748.8|12761.8|12746.8|7
1654785250000|2022-06-09 14:34:10|12766|12751|12764.5|12749.5|12767|12752|12764.5|12749.5|2
1654785260000|2022-06-09 14:34:20|12764.4|12749.4|12765.7|12750.7|12766.5|12751.5|12764|12749|6
1654785270000|2022-06-09 14:34:30|12766|12751|12766.6|12751.6|12769.1|12754.1|12765.6|12750.6|8
1654785280000|2022-06-09 14:34:40|12769.6|12754.6|12771.3|12756.3|12771.3|12756.3|12768|12753|4
1654785300000|2022-06-09 14:35:00|12771.2|12756.2|12767.4|12752.4|12771.2|12756.2|12767.4|12752.4|1
1654785310000|2022-06-09 14:35:10|12766.9|12751.9|12766.2|12751.2|12767.1|12752.1|12766.2|12751.2|4
1654785320000|2022-06-09 14:35:20|12765.8|12750.8|12767.9|12752.9|12768|12753|12765.8|12750.8|8
1654785330000|2022-06-09 14:35:30|12768|12753|12767.4|12752.4|12768|12753|12767.3|12752.3|0
1654785340000|2022-06-09 14:35:40|12767.5|12752.5|12769.2|12754.2|12769.7|12754.7|12767.3|12752.3|1
1654785350000|2022-06-09 14:35:50|12767.2|12752.2|12768|12753|12768|12753|12767.2|12752.2|6
1654785360000|2022-06-09 14:36:00|12767.9|12752.9|12766.8|12751.8|12767.9|12752.9|12766.8|12751.8|2
1654785370000|2022-06-09 14:36:10|12767.3|12752.3|12767.8|12752.8|12767.8|12752.8|12767.3|12752.3|0
1654785380000|2022-06-09 14:36:20|12767.6|12752.6|12767.7|12752.7|12767.7|12752.7|12767.6|12752.6|1
1654785400000|2022-06-09 14:36:40|12767.9|12752.9|12768.2|12753.2|12768.7|12753.7|12767.7|12752.7|4
1654785410000|2022-06-09 14:36:50|12768.7|12753.7|12768.7|12753.7|12768.7|12753.7|12768.6|12753.6|5
1654785430000|2022-06-09 14:37:10|||||||||3
1654785440000|2022-06-09 14:37:20|12768.5|12753.5|12768.5|12753.5|12768.5|12753.5|12768.5|12753.5|10
1654785450000|2022-06-09 14:37:30|12768.4|12753.4|12768.4|12753.4|12768.4|12753.4|12768.4|12753.4|0
1654785460000|2022-06-09 14:37:40|12768.9|12753.9|12764.5|12749.5|12769.8|12754.8|12764.5|12749.5|2
1654785470000|2022-06-09 14:37:50|12762.1|12747.1|12762.2|12747.2|12762.2|12747.2|12759|12744|12
1654785480000|2022-06-09 14:38:00|12762.1|12747.1|12760.6|12745.6|12762.6|12747.6|12760.6|12745.6|7
1654785490000|2022-06-09 14:38:10|12760.8|12745.8|12760.4|12745.4|12760.8|12745.8|12760.4|12745.4|0
1654785500000|2022-06-09 14:38:20|12760|12745|12760.4|12745.4|12760.4|12745.4|12760|12745|6
1654785510000|2022-06-09 14:38:30|12760.2|12745.2|12760.2|12745.2|12760.2|12745.2|12760.2|12745.2|8
1654785520000|2022-06-09 14:38:40|12760.1|12745.1|12760.5|12745.5|12760.6|12745.6|12760.1|12745.1|0
1654785530000|2022-06-09 14:38:50|12760.6|12745.6|12760.5|12745.5|12760.6|12745.6|12760.5|12745.5|0
1654785540000|2022-06-09 14:39:00|12759.3|12744.3|12761.8|12746.8|12761.8|12746.8|12757.8|12742.8|8
1654785550000|2022-06-09 14:39:10|12763.1|12748.1|12763.1|12748.1|12763.5|12748.5|12763|12748|3
1654785560000|2022-06-09 14:39:20|||||||||13
1654785570000|2022-06-09 14:39:30|12762.8|12747.8|12761.2|12746.2|12762.8|12747.8|12761.2|12746.2|3
1654785580000|2022-06-09 14:39:40|12761.5|12746.5|12759.1|12744.1|12762|12747|12758.9|12743.9|8
1654785590000|2022-06-09 14:39:50|12759.8|12744.8|12761.4|12746.4|12761.4|12746.4|12759.8|12744.8|1
1654785600000|2022-06-09 14:40:00|12761.3|12746.3|12755.8|12740.8|12762.1|12747.1|12753.3|12738.3|4
1654785610000|2022-06-09 14:40:10|12756.3|12741.3|12751.2|12726.2|12758.7|12742.8|12751.1|12721.1|9
1654785620000|2022-06-09 14:40:20|12751.1|12726.1|12751|12726|12751.5|12726.5|12750.9|12725.9|6
1654785630000|2022-06-09 14:40:30|12749.3|12734.3|12749.2|12734.2|12749.3|12734.3|12748.1|12733.1|2
1654785640000|2022-06-09 14:40:40|12749.3|12734.3|12748.7|12733.7|12749.3|12734.3|12748.7|12733.7|5
1654785650000|2022-06-09 14:40:50|12742.8|12727.8|12739.9|12724.9|12742.8|12727.8|12739.9|12724.9|2
1654785660000|2022-06-09 14:41:00|12741.7|12726.7|12741.5|12726.5|12741.7|12726.7|12741.5|12726.5|1
1654785670000|2022-06-09 14:41:10|12742.2|12727.2|12741|12726|12742.2|12727.2|12741|12726|0
1654785680000|2022-06-09 14:41:20|12741.8|12726.8|12740.9|12725.9|12741.8|12726.8|12740.9|12725.9|1
1654785690000|2022-06-09 14:41:30|12743.3|12728.3|12745.7|12730.7|12745.7|12730.7|12743.3|12728.3|11
1654785700000|2022-06-09 14:41:40|12748.2|12733.2|12745.6|12730.6|12748.2|12733.2|12745.2|12730.2|2
1654785710000|2022-06-09 14:41:50|12745.3|12730.3|12744.5|12729.5|12745.3|12730.3|12744|12729|1
1654785720000|2022-06-09 14:42:00|12744.9|12729.9|12744.9|12729.9|12744.9|12729.9|12744.9|12729.9|3
1654785730000|2022-06-09 14:42:10|12745.6|12730.6|12745.6|12730.6|12745.7|12730.7|12745.6|12730.6|0
1654785740000|2022-06-09 14:42:20|12745.7|12730.7|12746.5|12731.5|12746.5|12731.5|12745.7|12730.7|2
1654785750000|2022-06-09 14:42:30|||||||||1
1654785760000|2022-06-09 14:42:40|12745.5|12730.5|12744.6|12729.6|12746.1|12731.1|12743.6|12728.6|0
1654785770000|2022-06-09 14:42:50|12744.9|12729.9|12744.9|12729.9|12744.9|12729.9|12744.9|12729.9|2
1654785780000|2022-06-09 14:43:00|12744.7|12729.7|12743.6|12728.6|12744.7|12729.7|12742.6|12727.6|7
1654785790000|2022-06-09 14:43:10|12743.8|12728.8|12743.7|12728.7|12744.2|12729.2|12743.7|12728.7|2
1654785800000|2022-06-09 14:43:20|12743.5|12728.5|12743.2|12728.2|12743.7|12728.7|12742.5|12727.5|1
1654785810000|2022-06-09 14:43:30|12742.8|12727.8|12741.1|12726.1|12742.8|12727.8|12741.1|12726.1|2
1654785820000|2022-06-09 14:43:40|12740.9|12725.9|12741.7|12726.7|12741.7|12726.7|12740.9|12725.9|2
1654785830000|2022-06-09 14:43:50|12742.6|12727.6|12742.5|12727.5|12742.6|12727.6|12742.5|12727.5|10
1654785840000|2022-06-09 14:44:00|12742.4|12727.4|12740.6|12725.6|12742.4|12727.4|12740.5|12725.5|1
1654785850000|2022-06-09 14:44:10|12741|12726|12741|12726|12741|12726|12741|12726|0
1654785870000|2022-06-09 14:44:30|||||||||1
1654785880000|2022-06-09 14:44:40|12740.9|12725.9|12740|12725|12740.9|12725.9|12740|12725|8
1654785890000|2022-06-09 14:44:50|12742.5|12727.5|12741.5|12726.5|12742.5|12727.5|12741|12726|3
1654785900000|2022-06-09 14:45:00|12741.4|12726.4|12741.4|12726.4|12741.4|12726.4|12740.6|12725.6|2
1654785910000|2022-06-09 14:45:10|12740.6|12725.6|12740.7|12725.7|12740.7|12725.7|12740.6|12725.6|12
1654785920000|2022-06-09 14:45:20|12741.1|12726.1|12742|12727|12742|12727|12741.1|12726.1|1
1654785930000|2022-06-09 14:45:30|12742.4|12727.4|12749.4|12734.4|12749.7|12734.7|12742.4|12727.4|20
1654785940000|2022-06-09 14:45:40|12749.3|12734.3|12749.2|12734.2|12749.3|12734.3|12749.2|12734.2|2
1654785950000|2022-06-09 14:45:50|12749.4|12734.4|12749.7|12734.7|12750.2|12735.2|12749.4|12734.4|0
1654785960000|2022-06-09 14:46:00|12749.8|12734.8|12749.7|12734.7|12750.2|12735.2|12749.7|12734.7|1
1654785980000|2022-06-09 14:46:20|12749.2|12734.2|12749.2|12734.2|12749.2|12734.2|12749.2|12734.2|0
1654785990000|2022-06-09 14:46:30|12749.1|12734.1|12750|12735|12752.8|12737.8|12749.1|12734.1|3
1654786000000|2022-06-09 14:46:40|12750.1|12735.1|12749.8|12734.8|12750.5|12735.5|12749.5|12734.5|3
1654786010000|2022-06-09 14:46:50|12749.3|12734.3|12749.8|12734.8|12750.3|12735.3|12749.3|12734.3|2
1654786020000|2022-06-09 14:47:00|12749.7|12734.7|12749.7|12734.7|12749.7|12734.7|12749.7|12734.7|1
1654786030000|2022-06-09 14:47:10|12749.8|12734.8|12750.3|12735.3|12750.3|12735.3|12749.8|12734.8|0
1654786040000|2022-06-09 14:47:20|12750.9|12735.9|12753.4|12738.4|12753.7|12738.7|12750.9|12735.9|11
1654786050000|2022-06-09 14:47:30|12753.5|12738.5|12753.7|12738.7|12754.2|12739.2|12753.1|12738.1|1
1654786060000|2022-06-09 14:47:40|12752.6|12737.6|12752.6|12737.6|12752.6|12737.6|12752.6|12737.6|2
1654786070000|2022-06-09 14:47:50|12752.3|12737.3|12751.8|12736.8|12752.3|12737.3|12751.8|12736.8|0
1654786080000|2022-06-09 14:48:00|12751.4|12736.4|12748.7|12733.7|12751.4|12736.4|12748.7|12733.7|2
1654786090000|2022-06-09 14:48:10|12748.8|12733.8|12749.7|12734.7|12749.7|12734.7|12748.8|12733.8|2
1654786100000|2022-06-09 14:48:20|12749.6|12734.6|12752.2|12737.2|12752.2|12737.2|12749.1|12734.1|4
1654786110000|2022-06-09 14:48:30|12751.8|12736.8|12752.2|12737.2|12752.3|12737.3|12751.8|12736.8|0
1654786120000|2022-06-09 14:48:40|12751.8|12736.8|12749.6|12734.6|12751.8|12736.8|12749.6|12734.6|4
1654786130000|2022-06-09 14:48:50|||||||||1
1654786140000|2022-06-09 14:49:00|12749.5|12734.5|12748.4|12733.4|12749.5|12734.5|12748.4|12733.4|2
1654786150000|2022-06-09 14:49:10|12748.3|12733.3|12748.5|12733.5|12748.7|12733.7|12748.3|12733.3|6
1654786160000|2022-06-09 14:49:20|||||||||1
1654786170000|2022-06-09 14:49:30|||||||||9
1654786190000|2022-06-09 14:49:50|12748.6|12733.6|12748.6|12733.6|12748.6|12733.6|12748.6|12733.6|0
1654786200000|2022-06-09 14:50:00|12749.8|12734.8|12750|12735|12750|12735|12749.8|12734.8|2
1654786210000|2022-06-09 14:50:10|12749.6|12734.6|12749.6|12734.6|12749.6|12734.6|12749.6|12734.6|0
1654786220000|2022-06-09 14:50:20|12754|12739|12754.7|12739.7|12754.9|12739.9|12754|12739|18
1654786230000|2022-06-09 14:50:30|12754.6|12739.6|12754.4|12739.4|12754.6|12739.6|12754.4|12739.4|1
1654786240000|2022-06-09 14:50:40|12754.6|12739.6|12754.6|12739.6|12754.6|12739.6|12754.4|12739.4|0
1654786260000|2022-06-09 14:51:00|12754.5|12739.5|12754.4|12739.4|12754.5|12739.5|12754.4|12739.4|5
1654786270000|2022-06-09 14:51:10|12757.5|12742.5|12760.6|12745.6|12760.6|12745.6|12757.5|12742.5|11
1654786290000|2022-06-09 14:51:30|12760.4|12745.4|12760.5|12745.5|12760.5|12745.5|12760.4|12745.4|6
1654786300000|2022-06-09 14:51:40|12760.9|12745.9|12760.9|12745.9|12760.9|12745.9|12760.9|12745.9|0
1654786310000|2022-06-09 14:51:50|12762.2|12747.2|12763.1|12748.1|12763.2|12748.2|12761.9|12746.9|10
1654786320000|2022-06-09 14:52:00|12763.2|12748.2|12763.8|12748.8|12763.8|12748.8|12763.2|12748.2|2
1654786330000|2022-06-09 14:52:10|12764.2|12749.2|12764.7|12749.7|12764.7|12749.7|12764.2|12749.2|1
1654786340000|2022-06-09 14:52:20|12764.6|12749.6|12764.1|12749.1|12764.6|12749.6|12764.1|12749.1|1
1654786350000|2022-06-09 14:52:30|12764.2|12749.2|12765.1|12750.1|12765.1|12750.1|12764.1|12749.1|1
1654786380000|2022-06-09 14:53:00|12765.6|12750.6|12769.1|12754.1|12769.1|12754.1|12765.5|12750.5|10
1654786390000|2022-06-09 14:53:10|||||||||1
1654786400000|2022-06-09 14:53:20|12765.2|12750.2|12765.5|12750.5|12765.5|12750.5|12764.5|12749.5|11
1654786410000|2022-06-09 14:53:30|12765.4|12750.4|12764|12749|12765.4|12750.4|12764|12749|0
1654786420000|2022-06-09 14:53:40|12764.1|12749.1|12778.4|12763.4|12778.4|12763.4|12764|12749|21
1654786430000|2022-06-09 14:53:50|12778.8|12763.8|12779.3|12764.3|12779.3|12764.3|12778.8|12763.8|6
1654786440000|2022-06-09 14:54:00|12779.8|12764.8|12777.7|12762.7|12779.8|12764.8|12775.4|12760.4|12
1654786450000|2022-06-09 14:54:10|12777.2|12762.2|12778.1|12763.1|12778.1|12763.1|12777.2|12762.2|2
1654786460000|2022-06-09 14:54:20|12778.2|12763.2|12778.2|12763.2|12778.2|12763.2|12778.2|12763.2|1
1654786470000|2022-06-09 14:54:30|12779|12764|12782.7|12767.7|12782.7|12767.7|12779|12764|3
1654786480000|2022-06-09 14:54:40|12783.1|12768.1|12784.2|12769.2|12784.2|12769.2|12783.1|12768.1|0
1654786490000|2022-06-09 14:54:50|12784.6|12769.6|12786.9|12771.9|12787|12772|12784.6|12769.6|8
1654786500000|2022-06-09 14:55:00|12787.3|12772.3|12789|12774|12789.1|12774.1|12784.5|12769.5|9
1654786510000|2022-06-09 14:55:10|12788.9|12773.9|12789.4|12774.4|12789.4|12774.4|12788.9|12773.9|3
1654786520000|2022-06-09 14:55:20|12789.9|12774.9|12790.3|12775.3|12790.3|12775.3|12789.4|12774.4|11
1654786530000|2022-06-09 14:55:30|12791.1|12776.1|12805.2|12790.2|12805.3|12790.3|12791.1|12776.1|2
1654786540000|2022-06-09 14:55:40|12805.7|12790.7|12805.7|12790.7|12805.7|12790.7|12805.7|12790.7|0
1654786550000|2022-06-09 14:55:50|12805|12790|12816.2|12801.2|12816.2|12801.2|12805|12790|13
1654786560000|2022-06-09 14:56:00|12816.3|12801.3|12816.5|12801.5|12816.8|12801.8|12816.2|12801.2|2
1654786570000|2022-06-09 14:56:10|12816.2|12801.2|12809.9|12794.9|12817.2|12802.2|12807.3|12792.3|28
1654786580000|2022-06-09 14:56:20|12810|12795|12813.6|12798.6|12813.6|12798.6|12810|12795|5
1654786590000|2022-06-09 14:56:30|12812.8|12797.8|12814.3|12799.3|12814.3|12799.3|12812.8|12797.8|1
1654786600000|2022-06-09 14:56:40|12816.2|12801.2|12815.7|12800.7|12816.3|12801.3|12813.4|12798.4|3
1654786610000|2022-06-09 14:56:50|12815.8|12800.8|12816.2|12801.2|12816.2|12801.2|12815.8|12800.8|1
1654786620000|2022-06-09 14:57:00|12815.8|12800.8|12815|12800|12819.4|12804.4|12815|12800|15
1654786630000|2022-06-09 14:57:10|12815.3|12800.3|12819|12804|12819|12804|12815.3|12800.3|3
1654786640000|2022-06-09 14:57:20|12819.5|12804.5|12820.6|12805.6|12820.6|12805.6|12819.5|12804.5|28
1654786650000|2022-06-09 14:57:30|12820.8|12805.8|12819.3|12804.3|12821.1|12806.1|12817.4|12802.4|11
1654786660000|2022-06-09 14:57:40|12819.2|12804.2|12820|12805|12820|12805|12818.7|12803.7|3
1654786670000|2022-06-09 14:57:50|12820.8|12805.8|12820.8|12805.8|12820.8|12805.8|12820.8|12805.8|9
1654786680000|2022-06-09 14:58:00|12820.7|12805.7|12819.7|12804.7|12820.8|12805.8|12817.6|12802.6|20
1654786690000|2022-06-09 14:58:10|12820.4|12805.4|12820.8|12805.8|12820.8|12805.8|12820.2|12805.2|5
1654786700000|2022-06-09 14:58:20|12820.5|12805.5|12833|12818|12833|12818|12820|12805|37
1654786710000|2022-06-09 14:58:30|12833.1|12818.1|12836.8|12821.8|12836.8|12821.8|12833.1|12818.1|12
1654786720000|2022-06-09 14:58:40|12838|12823|12838.3|12823.3|12838.3|12823.3|12837.4|12822.4|10
1654786740000|2022-06-09 14:59:00|12839.5|12824.5|12826.5|12811.5|12839.5|12824.5|12826.1|12811.1|8
1654786750000|2022-06-09 14:59:10|12824.5|12809.5|12824.6|12809.6|12825.1|12810.1|12817|12802|3
1654786760000|2022-06-09 14:59:20|12824.8|12809.8|12831|12816|12834.6|12817.4|12824.8|12809.6|1
1654786770000|2022-06-09 14:59:30|12831.2|12816.2|12828.4|12813.4|12831.9|12816.9|12828.4|12813.4|1
1654786780000|2022-06-09 14:59:40|12828|12813|12830.5|12815.5|12830.5|12815.5|12826.5|12811.5|10
1654786790000|2022-06-09 14:59:50|12830.4|12815.4|12833.7|12818.7|12834.3|12819.3|12829.7|12814.7|3
1654786800000|2022-06-09 15:00:00|12833.8|12818.8|12828.4|12813.4|12834.2|12819.2|12827.8|12812.8|7
1654786810000|2022-06-09 15:00:10|12827.9|12812.9|12829.4|12814.4|12830|12815|12827.9|12812.9|0
1654786820000|2022-06-09 15:00:20|12828.5|12813.5|12829.5|12814.5|12829.9|12814.9|12828.5|12813.5|0
1654786830000|2022-06-09 15:00:30|12829.4|12814.4|12829.2|12814.2|12829.9|12814.9|12829.2|12814.2|2
1654786840000|2022-06-09 15:00:40|12829.3|12814.3|12826.1|12811.1|12830|12815|12826.1|12811.1|10
1654786850000|2022-06-09 15:00:50|12826.9|12811.9|12833.5|12818.5|12833.5|12818.5|12826.9|12811.9|6
1654786860000|2022-06-09 15:01:00|12833.7|12818.7|12835.4|12820.4|12835.4|12820.4|12833.7|12818.7|4
1654786870000|2022-06-09 15:01:10|12834.4|12819.4|12829.3|12814.3|12836.4|12821.4|12828.3|12813.3|7
1654786880000|2022-06-09 15:01:20|12828.3|12813.3|12829.8|12814.8|12829.8|12814.8|12828|12813|2
1654786890000|2022-06-09 15:01:30|12830|12815|12831.9|12816.9|12831.9|12816.9|12827.3|12812.3|4
1654786900000|2022-06-09 15:01:40|12832|12817|12832.1|12817.1|12832.1|12817.1|12832|12817|2
1654786910000|2022-06-09 15:01:50|12832.5|12817.5|12834|12819|12834|12819|12832.5|12817.5|10
1654786920000|2022-06-09 15:02:00|12832.2|12817.2|12839.3|12824.3|12839.5|12824.5|12830.7|12815.7|21
1654786930000|2022-06-09 15:02:10|12839.2|12824.2|12841.2|12826.2|12841.2|12826.2|12839.2|12824.2|6
1654786940000|2022-06-09 15:02:20|12841.6|12826.6|12844|12829|12844|12829|12841.6|12826.6|13
1654786950000|2022-06-09 15:02:30|12844.3|12829.3|12844.3|12829.3|12844.3|12829.3|12844.3|12829.3|3
1654786960000|2022-06-09 15:02:40|12844.2|12829.2|12845.3|12830.3|12846.8|12831.8|12843|12828|12
1654786970000|2022-06-09 15:02:50|12844.8|12829.8|12844.7|12829.7|12844.8|12829.8|12844.7|12829.7|6
1654786980000|2022-06-09 15:03:00|12844.9|12829.9|12832.7|12817.7|12844.9|12829.9|12832.7|12813.2|9
1654786990000|2022-06-09 15:03:10|12832.6|12817.6|12832.2|12817.2|12832.6|12817.6|12831.8|12816.8|2
1654787000000|2022-06-09 15:03:20|12831.7|12816.7|12826.9|12811.9|12831.8|12816.8|12823.5|12808.5|5
1654787010000|2022-06-09 15:03:30|12826.8|12811.8|12825.5|12810.5|12826.8|12811.8|12825.5|12810.5|1
1654787030000|2022-06-09 15:03:50|12825.9|12810.9|12814.7|12799.7|12825.9|12810.9|12814.7|12799.7|4
1654787040000|2022-06-09 15:04:00|12814.6|12799.6|12814.6|12799.6|12815.6|12800.6|12810.7|12795.7|5
1654787060000|2022-06-09 15:04:20|12814.3|12799.3|12812.7|12797.7|12814.3|12799.3|12812.7|12797.7|12
1654787070000|2022-06-09 15:04:30|||||||||1
1654787080000|2022-06-09 15:04:40|||||||||1
1654787090000|2022-06-09 15:04:50|||||||||2
1654787100000|2022-06-09 15:05:00|12812.6|12797.6|12803.1|12788.1|12813.4|12798.4|12803.1|12779.2|20
1654787110000|2022-06-09 15:05:10|12803.2|12788.2|12802.1|12787.1|12803.6|12788.6|12801.2|12786.2|0
1654787120000|2022-06-09 15:05:20|12801.6|12786.6|12801.5|12786.5|12802.1|12787.1|12801.5|12786.5|1
1654787130000|2022-06-09 15:05:30|12800.6|12785.6|12793.6|12778.6|12800.6|12785.6|12793.6|12778.6|0
1654787140000|2022-06-09 15:05:40|12793.5|12778.5|12791.1|12776.1|12794|12779|12791.1|12776.1|4
1654787150000|2022-06-09 15:05:50|12791|12776|12794.6|12779.6|12794.6|12779.6|12789.6|12774.6|18
1654787160000|2022-06-09 15:06:00|12794.7|12779.7|12795.6|12780.6|12797.1|12782.1|12794.7|12779.7|1
1654787170000|2022-06-09 15:06:10|12798.9|12783.9|12799|12784|12799|12784|12798|12783|2
1654787180000|2022-06-09 15:06:20|12798|12783|12797.4|12782.4|12798.4|12783.4|12794.1|12779.1|6
1654787190000|2022-06-09 15:06:30|||||||||2
1654787200000|2022-06-09 15:06:40|12797.6|12782.6|12797.9|12782.9|12798.3|12783.3|12797.6|12782.6|0
1654787220000|2022-06-09 15:07:00|12798.6|12783.6|12793.3|12778.3|12798.6|12783.6|12793.3|12778.3|7
1654787230000|2022-06-09 15:07:10|12791.5|12776.5|12789|12774|12791.5|12776.5|12789|12774|0
1654787240000|2022-06-09 15:07:20|12789.6|12774.6|12790.5|12775.5|12790.5|12775.5|12789.6|12774.6|5
1654787250000|2022-06-09 15:07:30|12789.2|12774.2|12783.5|12768.5|12790.2|12775.2|12783.5|12768.5|7
1654787260000|2022-06-09 15:07:40|12783.4|12768.4|12780.6|12765.6|12785.4|12770.4|12780.6|12765.6|14
1654787270000|2022-06-09 15:07:50|12780.5|12765.5|12787.4|12772.4|12788.5|12773.5|12780.5|12765.5|7
1654787280000|2022-06-09 15:08:00|12788.6|12773.6|12789.6|12774.6|12789.6|12774.6|12788.6|12773.6|2
1654787290000|2022-06-09 15:08:10|12789.2|12774.2|12789.6|12774.6|12789.6|12774.6|12789.2|12774.2|1
1654787300000|2022-06-09 15:08:20|12789.5|12774.5|12789.6|12774.6|12790|12775|12789.5|12774.5|17
1654787320000|2022-06-09 15:08:40|12790.8|12775.8|12788.9|12773.9|12790.8|12775.8|12788.9|12773.9|3
1654787330000|2022-06-09 15:08:50|12787.5|12772.5|12783.1|12768.1|12787.5|12772.5|12782.7|12767.7|1
1654787340000|2022-06-09 15:09:00|12783|12768|12788.1|12773.1|12788.1|12773.1|12782.5|12767.5|3
1654787350000|2022-06-09 15:09:10|12788.3|12773.3|12789.8|12774.8|12791.3|12776.3|12788.3|12773.3|14
1654787360000|2022-06-09 15:09:20|12789.9|12774.9|12791.3|12776.3|12791.3|12776.3|12789.9|12774.9|0
1654787380000|2022-06-09 15:09:40|12790.7|12775.7|12792.6|12777.6|12792.6|12777.6|12788.7|12773.7|2
1654787390000|2022-06-09 15:09:50|12793.8|12778.8|12792.4|12777.4|12794.1|12779.1|12792.4|12777.4|4
1654787400000|2022-06-09 15:10:00|12792|12777|12788.8|12773.8|12792|12777|12785.7|12770.7|13
1654787410000|2022-06-09 15:10:10|12786.3|12771.3|12788.3|12773.3|12788.3|12773.3|12786.3|12771.3|2
1654787420000|2022-06-09 15:10:20|12788.1|12773.1|12789.5|12774.5|12789.5|12774.5|12788.1|12773.1|2
1654787430000|2022-06-09 15:10:30|12790.4|12775.4|12792.5|12777.5|12792.5|12777.5|12790.4|12775.4|4
1654787440000|2022-06-09 15:10:40|12792.9|12777.9|12792.9|12777.9|12792.9|12777.9|12792.9|12777.9|1
1654787450000|2022-06-09 15:10:50|12793.1|12778.1|12793.4|12778.4|12793.4|12778.4|12793|12778|3
1654787460000|2022-06-09 15:11:00|12793.3|12778.3|12791|12776|12793.7|12778.7|12790.3|12775.3|3
1654787470000|2022-06-09 15:11:10|12790.6|12775.6|12790.6|12775.6|12790.6|12775.6|12790.6|12775.6|2
1654787480000|2022-06-09 15:11:20|12791.6|12776.6|12791.1|12776.1|12791.6|12776.6|12791|12776|7
1654787490000|2022-06-09 15:11:30|12791.5|12776.5|12791|12776|12791.5|12776.5|12791|12776|1
1654787500000|2022-06-09 15:11:40|12790.6|12775.6|12790.5|12775.5|12790.6|12775.6|12790.5|12775.5|2
1654787510000|2022-06-09 15:11:50|12790|12775|12790.5|12775.5|12790.5|12775.5|12790|12775|3
1654787520000|2022-06-09 15:12:00|12789.1|12774.1|12789.1|12774.1|12789.1|12774.1|12789.1|12774.1|3
1654787530000|2022-06-09 15:12:10|||||||||1
1654787540000|2022-06-09 15:12:20|12785.4|12770.4|12785.9|12770.9|12786|12771|12785.1|12770.1|2
1654787550000|2022-06-09 15:12:30|12782.8|12767.8|12785.3|12770.3|12785.4|12770.4|12782.1|12767.1|3
1654787560000|2022-06-09 15:12:40|12785.8|12770.8|12788.6|12773.6|12789.1|12774.1|12785.8|12770.8|1
1654787570000|2022-06-09 15:12:50|12788.5|12773.5|12788.6|12773.6|12789.1|12774.1|12788.1|12773.1|0
1654787580000|2022-06-09 15:13:00|12791.4|12776.4|12790.8|12775.8|12791.4|12776.4|12789.8|12774.8|9
1654787590000|2022-06-09 15:13:10|12790.7|12775.7|12791.1|12776.1|12791.1|12776.1|12790.7|12775.7|0
1654787600000|2022-06-09 15:13:20|||||||||1
1654787610000|2022-06-09 15:13:30|12791.5|12776.5|12791.5|12776.5|12791.5|12776.5|12791.5|12776.5|2
1654787620000|2022-06-09 15:13:40|12791.4|12776.4|12790.5|12775.5|12791.6|12776.6|12790.5|12775.5|10
1654787630000|2022-06-09 15:13:50|12791.9|12776.9|12792|12777|12792|12777|12791.7|12776.7|3
1654787640000|2022-06-09 15:14:00|12789.9|12774.9|12799.5|12784.5|12799.5|12784.5|12789.9|12774.9|12
1654787650000|2022-06-09 15:14:10|12799.7|12784.7|12800.5|12785.5|12800.5|12785.5|12799.7|12784.7|0
1654787660000|2022-06-09 15:14:20|12800.4|12785.4|12800.4|12785.4|12800.4|12785.4|12800.4|12785.4|3
1654787670000|2022-06-09 15:14:30|12800|12785|12808.3|12793.3|12808.4|12793.4|12799.9|12784.9|4
1654787680000|2022-06-09 15:14:40|12808.4|12793.4|12808.4|12793.4|12808.4|12793.4|12808.4|12793.4|0
1654787690000|2022-06-09 15:14:50|12810.9|12795.9|12827.1|12812.1|12827.1|12812.1|12810.9|12795.9|2
1654787700000|2022-06-09 15:15:00|12826.4|12811.4|12819.2|12804.2|12826.4|12811.4|12819.2|12804.2|1
1654787710000|2022-06-09 15:15:10|12820.1|12805.1|12823.5|12808.5|12823.5|12808.5|12820.1|12805.1|20
1654787720000|2022-06-09 15:15:20|12823.6|12808.6|12820.5|12805.5|12824|12809|12820.4|12805.4|3
1654787730000|2022-06-09 15:15:30|12820.4|12805.4|12823.7|12808.7|12823.7|12808.7|12820.2|12805.2|1
1654787740000|2022-06-09 15:15:40|12824.5|12809.5|12824.5|12809.5|12824.5|12809.5|12824.5|12809.5|0
1654787760000|2022-06-09 15:16:00|12824.9|12809.9|12825.1|12810.1|12825.5|12810.5|12824.9|12809.9|1
1654787770000|2022-06-09 15:16:10|12830.6|12815.6|12833.4|12818.4|12834.2|12819.2|12830.6|12815.6|3
1654787780000|2022-06-09 15:16:20|12833.5|12818.5|12832|12817|12833.5|12818.5|12832|12817|0
1654787790000|2022-06-09 15:16:30|12833.5|12818.5|12834.4|12819.4|12835.2|12820.2|12831.4|12816.4|16
1654787800000|2022-06-09 15:16:40|12834.7|12819.7|12834.9|12819.9|12834.9|12819.9|12834.3|12819.3|6
1654787810000|2022-06-09 15:16:50|12834.5|12819.5|12836.8|12821.8|12836.8|12821.8|12834.5|12819.5|23
1654787820000|2022-06-09 15:17:00|12838|12823|12838.1|12823.1|12838.1|12823.1|12838|12823|4
1654787830000|2022-06-09 15:17:10|||||||||6
1654787850000|2022-06-09 15:17:30|||||||||1
1654787860000|2022-06-09 15:17:40|12838.5|12823.5|12838.5|12823.5|12838.5|12823.5|12838.5|12823.5|0
1654787870000|2022-06-09 15:17:50|12838.4|12823.4|12837.9|12822.9|12838.4|12823.4|12837.9|12822.9|1
1654787880000|2022-06-09 15:18:00|12837.4|12822.4|12836.3|12821.3|12837.4|12822.4|12836.3|12821.3|3
1654787890000|2022-06-09 15:18:10|12837.3|12822.3|12839.3|12824.3|12839.3|12824.3|12837.3|12822.3|1
1654787900000|2022-06-09 15:18:20|12840|12825|12840.5|12825.5|12840.5|12825.5|12840|12825|7
1654787910000|2022-06-09 15:18:30|||||||||1
1654787920000|2022-06-09 15:18:40|12840.4|12825.4|12841.4|12826.4|12841.4|12826.4|12840.4|12825.4|1
1654787930000|2022-06-09 15:18:50|12840.9|12825.9|12840.9|12825.9|12840.9|12825.9|12840.9|12825.9|1
1654787940000|2022-06-09 15:19:00|12840.6|12825.6|12832.2|12817.2|12840.6|12825.6|12832.2|12817.2|11
1654787950000|2022-06-09 15:19:10|12832.4|12817.4|12827.6|12812.6|12832.8|12817.8|12827.5|12812.5|3
1654787960000|2022-06-09 15:19:20|12827.9|12812.9|12827.9|12812.9|12828.6|12813.6|12827.9|12812.9|0
1654787970000|2022-06-09 15:19:30|12828.8|12813.8|12838.1|12823.1|12838.1|12823.1|12828.8|12813.8|6
1654787980000|2022-06-09 15:19:40|12838.8|12823.8|12838.8|12823.8|12838.8|12823.8|12838.8|12823.8|0
1654787990000|2022-06-09 15:19:50|12838.9|12823.9|12840.3|12825.3|12840.4|12825.4|12838.8|12823.8|3
1654788000000|2022-06-09 15:20:00|12840.4|12825.4|12844.1|12829.1|12844.1|12829.1|12839.5|12824.5|4
1654788010000|2022-06-09 15:20:10|12846.6|12831.6|12847.5|12832.5|12847.6|12832.6|12846.6|12831.6|0
1654788020000|2022-06-09 15:20:20|12847.1|12832.1|12847.1|12832.1|12847.1|12832.1|12847.1|12832.1|1
1654788030000|2022-06-09 15:20:30|12847.2|12832.2|12847.2|12832.2|12847.2|12832.2|12847.2|12832.2|1
1654788040000|2022-06-09 15:20:40|12847.6|12832.6|12851.1|12836.1|12851.1|12836.1|12847.6|12832.6|5
1654788050000|2022-06-09 15:20:50|12850.6|12835.6|12851.5|12836.5|12851.5|12836.5|12850.6|12835.6|4
1654788060000|2022-06-09 15:21:00|12850.6|12835.6|12846.5|12831.5|12850.6|12835.6|12846.5|12831.5|7
1654788070000|2022-06-09 15:21:10|12847.3|12832.3|12843.4|12828.4|12847.3|12832.3|12843.2|12828.2|4
1654788080000|2022-06-09 15:21:20|12843.3|12828.3|12843.3|12828.3|12843.3|12828.3|12843.3|12828.3|1
1654788090000|2022-06-09 15:21:30|12838.2|12823.2|12836.9|12821.9|12838.2|12823.2|12835.9|12820.9|11
1654788100000|2022-06-09 15:21:40|12837.3|12822.3|12837.3|12822.3|12837.3|12822.3|12837.3|12822.3|1
1654788110000|2022-06-09 15:21:50|||||||||1
1654788120000|2022-06-09 15:22:00|12840.9|12825.9|12842.3|12827.3|12842.3|12827.3|12840.9|12825.9|5
1654788130000|2022-06-09 15:22:10|12842.8|12827.8|12842.7|12827.7|12843.5|12828.5|12842.7|12827.7|14
1654788140000|2022-06-09 15:22:20|12842.3|12827.3|12845.9|12830.9|12845.9|12830.9|12841.9|12826.9|4
1654788150000|2022-06-09 15:22:30|12846|12831|12846.8|12831.8|12846.8|12831.8|12845.3|12830.3|0
1654788160000|2022-06-09 15:22:40|12846.6|12831.6|12848.5|12833.5|12848.8|12833.8|12846.6|12831.6|4
1654788170000|2022-06-09 15:22:50|12848.4|12833.4|12848.5|12833.5|12849.4|12834.4|12848.1|12833.1|9
1654788180000|2022-06-09 15:23:00|12848.7|12833.7|12848.5|12833.5|12848.7|12833.7|12847.7|12832.7|2
1654788200000|2022-06-09 15:23:20|12848.8|12833.8|12848.3|12833.3|12849.5|12834.5|12848.3|12833.3|15
1654788210000|2022-06-09 15:23:30|12849.1|12834.1|12848.3|12833.3|12849.1|12834.1|12848.3|12833.3|3
1654788220000|2022-06-09 15:23:40|12847.5|12832.5|12847.2|12832.2|12847.5|12832.5|12846.6|12831.6|4
1654788230000|2022-06-09 15:23:50|12847.1|12832.1|12846.5|12831.5|12847.1|12832.1|12846.5|12831.5|1
1654788240000|2022-06-09 15:24:00|12846.3|12831.3|12846.5|12831.5|12846.7|12831.7|12846.3|12831.3|2
1654788250000|2022-06-09 15:24:10|12845.7|12830.7|12850.5|12835.5|12851.2|12836.2|12845.7|12830.7|5
1654788260000|2022-06-09 15:24:20|12851.3|12836.3|12851.3|12836.3|12851.3|12836.3|12851.3|12836.3|0
1654788270000|2022-06-09 15:24:30|12851.7|12836.7|12853.3|12838.3|12853.3|12838.3|12851.7|12836.7|27
1654788280000|2022-06-09 15:24:40|12853.2|12838.2|12853.3|12838.3|12853.3|12838.3|12853.2|12838.2|0
1654788290000|2022-06-09 15:24:50|12854.4|12839.4|12859.1|12844.1|12859.1|12844.1|12854.4|12839.4|7
1654788300000|2022-06-09 15:25:00|12859.2|12844.2|12859.8|12844.8|12859.8|12844.8|12858.8|12843.8|4
1654788310000|2022-06-09 15:25:10|12859.4|12844.4|12860.2|12845.2|12860.2|12845.2|12859.4|12844.4|4
1654788320000|2022-06-09 15:25:20|12866.3|12851.3|12867.4|12852.4|12867.4|12852.4|12866.3|12851.3|4
1654788330000|2022-06-09 15:25:30|12866.6|12851.6|12867.4|12852.4|12869.4|12854.4|12866.6|12851.6|1
1654788340000|2022-06-09 15:25:40|12867.5|12852.5|12867|12852|12867.5|12852.5|12867|12852|0
1654788350000|2022-06-09 15:25:50|12866.9|12851.9|12868.8|12853.8|12868.8|12853.8|12866.9|12851.9|2
1654788360000|2022-06-09 15:26:00|12869|12854|12863.4|12848.4|12869|12854|12863.3|12848.3|9
1654788370000|2022-06-09 15:26:10|12863.8|12848.8|12863.3|12848.3|12864|12849|12863.3|12848.3|3
1654788380000|2022-06-09 15:26:20|12862.2|12847.2|12860.6|12845.6|12862.2|12847.2|12855.2|12840.2|18
1654788390000|2022-06-09 15:26:30|12858.1|12843.1|12858|12843|12858.1|12843.1|12858|12843|5
1654788400000|2022-06-09 15:26:40|12857.9|12842.9|12858.2|12843.2|12858.2|12843.2|12857.9|12842.9|1
1654788410000|2022-06-09 15:26:50|12855.2|12840.2|12855.2|12840.2|12855.2|12840.2|12855.2|12840.2|1
1654788420000|2022-06-09 15:27:00|12855.1|12840.1|12854.4|12839.4|12855.6|12840.6|12853.5|12838.5|6
1654788430000|2022-06-09 15:27:10|12853.9|12838.9|12853.2|12838.2|12854.4|12839.4|12853|12838|10
1654788440000|2022-06-09 15:27:20|12852.8|12837.8|12849.1|12834.1|12852.8|12837.8|12846.8|12831.8|8
1654788450000|2022-06-09 15:27:30|12853.8|12838.8|12853.9|12838.9|12853.9|12838.9|12853.8|12838.8|0
1654788460000|2022-06-09 15:27:40|12852.8|12837.8|12848.1|12833.1|12852.8|12837.8|12848.1|12833.1|0
1654788470000|2022-06-09 15:27:50|12848.6|12833.6|12848.6|12833.6|12848.6|12833.6|12848.6|12833.6|2
1654788480000|2022-06-09 15:28:00|12848.7|12833.7|12840.7|12825.7|12848.7|12833.7|12840.5|12825.5|10
1654788490000|2022-06-09 15:28:10|12840.2|12825.2|12838.9|12823.9|12841.6|12826.6|12838.8|12823.8|6
1654788500000|2022-06-09 15:28:20|12838.4|12823.4|12827.1|12812.1|12838.4|12823.4|12827.1|12812.1|18
1654788510000|2022-06-09 15:28:30|12827.5|12812.5|12827.5|12812.5|12827.5|12812.5|12827.5|12812.5|5
1654788520000|2022-06-09 15:28:40|12821.8|12806.8|12819.7|12804.7|12824|12809|12819.7|12804.7|8
1654788530000|2022-06-09 15:28:50|12817.4|12802.4|12820.2|12805.2|12820.3|12805.3|12816.9|12801.9|6
1654788540000|2022-06-09 15:29:00|12820.3|12805.3|12820.6|12805.6|12820.6|12805.6|12820.2|12805.2|1
1654788550000|2022-06-09 15:29:10|12820.2|12805.2|12823.6|12808.6|12824|12809|12820.2|12805.2|1
1654788560000|2022-06-09 15:29:20|12823.9|12808.9|12826.6|12811.6|12827.2|12812.2|12823.9|12808.9|7
1654788570000|2022-06-09 15:29:30|12826.2|12811.2|12827.2|12812.2|12829.1|12814.1|12826.1|12811.1|2
1654788580000|2022-06-09 15:29:40|12828|12813|12825.2|12810.2|12828.9|12813.9|12825.2|12810.2|3
1654788590000|2022-06-09 15:29:50|12824.7|12809.7|12828.3|12803.3|12828.3|12809.7|12824.5|12800.5|1
1654788600000|2022-06-09 15:30:00|12826.3|12801.3|12820.2|12805.2|12826.3|12805.5|12819.3|12799.5|5
1654788620000|2022-06-09 15:30:20|||||||||1
1654788630000|2022-06-09 15:30:30|12820.5|12805.5|12822.7|12807.7|12823.2|12808.2|12820.5|12805.5|1
1654788640000|2022-06-09 15:30:40|12822.6|12807.6|12821.3|12806.3|12823.7|12808.7|12820.7|12805.7|0
1654788650000|2022-06-09 15:30:50|12821.2|12806.2|12822.5|12807.5|12823|12808|12820.7|12805.7|6
1654788660000|2022-06-09 15:31:00|12823|12808|12824.1|12809.1|12825.5|12810.5|12823|12808|3
1654788670000|2022-06-09 15:31:10|12824.6|12809.6|12825.2|12810.2|12826|12811|12824.6|12809.6|0
1654788680000|2022-06-09 15:31:20|12825|12810|12826.6|12811.6|12826.6|12811.6|12825|12810|2
1654788690000|2022-06-09 15:31:30|12827.8|12812.8|12827.8|12812.8|12827.8|12812.8|12827.8|12812.8|0
1654788700000|2022-06-09 15:31:40|12828.5|12813.5|12828.5|12813.5|12828.5|12813.5|12828.5|12813.5|0
1654788710000|2022-06-09 15:31:50|12828.6|12813.6|12829.9|12814.9|12829.9|12814.9|12828.6|12813.6|3
1654788720000|2022-06-09 15:32:00|12830.2|12815.2|12830.2|12815.2|12830.2|12815.2|12830.2|12815.2|2
1654788740000|2022-06-09 15:32:20|||||||||2
1654788750000|2022-06-09 15:32:30|12827.1|12812.1|12828.6|12813.6|12828.6|12813.6|12827.1|12812.1|6
1654788760000|2022-06-09 15:32:40|12828.5|12813.5|12828.5|12813.5|12828.5|12813.5|12828.5|12813.5|1
1654788770000|2022-06-09 15:32:50|||||||||2
1654788780000|2022-06-09 15:33:00|12829.5|12814.5|12827.9|12812.9|12829.5|12814.5|12827.9|12812.9|1
1654788790000|2022-06-09 15:33:10|12826.7|12811.7|12826.5|12811.5|12826.7|12811.7|12826.5|12811.5|1
1654788800000|2022-06-09 15:33:20|12828.5|12813.5|12829|12814|12829|12814|12828.5|12813.5|1
1654788810000|2022-06-09 15:33:30|||||||||3
1654788820000|2022-06-09 15:33:40|12827.5|12812.5|12827|12812|12827.5|12812.5|12827|12812|1
1654788830000|2022-06-09 15:33:50|||||||||3
1654788840000|2022-06-09 15:34:00|12827.8|12812.8|12823.5|12808.5|12828.1|12813.1|12823.5|12808.5|15
1654788850000|2022-06-09 15:34:10|12822.5|12807.5|12822.3|12807.3|12822.5|12807.5|12822.3|12807.3|0
1654788870000|2022-06-09 15:34:30|12823.1|12808.1|12823.1|12808.1|12823.1|12808.1|12823.1|12808.1|1
1654788890000|2022-06-09 15:34:50|||||||||1
1654788900000|2022-06-09 15:35:00|12822.7|12807.7|12822.7|12807.7|12822.7|12807.7|12822.7|12807.7|2
1654788910000|2022-06-09 15:35:10|12820.3|12805.3|12820|12805|12820.3|12805.3|12819|12804|6
1654788920000|2022-06-09 15:35:20|||||||||2
1654788940000|2022-06-09 15:35:40|12820.8|12805.8|12820.8|12805.8|12820.8|12805.8|12820.8|12805.8|3
1654788950000|2022-06-09 15:35:50|12821|12806|12821.3|12806.3|12821.3|12806.3|12821|12806|4
1654788960000|2022-06-09 15:36:00|12820.8|12805.8|12820.8|12805.8|12820.8|12805.8|12820.8|12805.8|5
1654788970000|2022-06-09 15:36:10|12818.9|12803.9|12819.3|12804.3|12819.4|12804.4|12818.9|12803.9|4
1654788980000|2022-06-09 15:36:20|12818.7|12803.7|12803.3|12788.3|12818.7|12803.7|12802.5|12787.5|5
1654788990000|2022-06-09 15:36:30|12804.4|12789.4|12803.9|12788.9|12806.5|12791.5|12803.9|12788.9|3
1654789000000|2022-06-09 15:36:40|||||||||1
1654789010000|2022-06-09 15:36:50|||||||||3
1654789020000|2022-06-09 15:37:00|12804|12789|12804|12789|12804|12789|12804|12789|3
1654789030000|2022-06-09 15:37:10|12804.4|12789.4|12806.4|12791.4|12806.4|12791.4|12804.4|12789.4|2
1654789040000|2022-06-09 15:37:20|||||||||1
1654789050000|2022-06-09 15:37:30|12805.4|12790.4|12805.4|12790.4|12805.4|12790.4|12805.4|12790.4|3
1654789060000|2022-06-09 15:37:40|12805.6|12790.6|12805.6|12790.6|12805.6|12790.6|12805.6|12790.6|0
1654789070000|2022-06-09 15:37:50|12806.5|12791.5|12808.3|12793.3|12809.4|12794.4|12806.5|12791.5|2
1654789080000|2022-06-09 15:38:00|12808.6|12793.6|12809.9|12794.9|12809.9|12794.9|12808.3|12793.3|1
1654789100000|2022-06-09 15:38:20|||||||||4
1654789110000|2022-06-09 15:38:30|12810.8|12795.8|12811.2|12796.2|12811.3|12796.3|12810.8|12795.8|1
1654789120000|2022-06-09 15:38:40|12810.9|12795.9|12810.8|12795.8|12811.2|12796.2|12810.8|12795.8|0
1654789130000|2022-06-09 15:38:50|12810.9|12795.9|12810.8|12795.8|12811.3|12796.3|12810.8|12795.8|1
1654789140000|2022-06-09 15:39:00|12809.3|12794.3|12809.3|12794.3|12809.3|12794.3|12809.3|12794.3|2
1654789150000|2022-06-09 15:39:10|12809.4|12794.4|12809.4|12794.4|12809.4|12794.4|12809.4|12794.4|0
1654789160000|2022-06-09 15:39:20|||||||||2
1654789170000|2022-06-09 15:39:30|12809.8|12794.8|12811.4|12796.4|12811.4|12796.4|12809.8|12794.8|3
1654789180000|2022-06-09 15:39:40|12811.8|12796.8|12811.8|12796.8|12811.8|12796.8|12811.8|12796.8|0
1654789190000|2022-06-09 15:39:50|12811.9|12796.9|12812.3|12797.3|12812.3|12797.3|12811.9|12796.9|3
1654789200000|2022-06-09 15:40:00|12824.1|12809.1|12826.5|12811.5|12826.5|12811.5|12824.1|12809.1|10
1654789210000|2022-06-09 15:40:10|12828.9|12813.9|12829.7|12814.7|12829.7|12814.7|12828.9|12813.9|2
1654789220000|2022-06-09 15:40:20|12828.4|12813.4|12829.4|12814.4|12829.4|12814.4|12828.4|12813.4|3
1654789230000|2022-06-09 15:40:30|||||||||1
1654789240000|2022-06-09 15:40:40|12829.3|12814.3|12828.8|12813.8|12829.3|12814.3|12828.8|12813.8|1
1654789250000|2022-06-09 15:40:50|12829.2|12814.2|12829.2|12814.2|12829.2|12814.2|12829.2|12814.2|1
1654789260000|2022-06-09 15:41:00|12830.3|12815.3|12828.7|12813.7|12830.3|12815.3|12828.3|12813.3|7
1654789270000|2022-06-09 15:41:10|||||||||3
1654789280000|2022-06-09 15:41:20|12828.6|12813.6|12831.9|12816.9|12832|12817|12828.6|12813.6|14
1654789290000|2022-06-09 15:41:30|12831.5|12816.5|12834|12819|12834|12819|12831.4|12816.4|1
1654789310000|2022-06-09 15:41:50|||||||||1
1654789320000|2022-06-09 15:42:00|||||||||1
1654789330000|2022-06-09 15:42:10|12833.9|12818.9|12826.2|12811.2|12835.6|12818.9|12822.1|12798.1|11
1654789340000|2022-06-09 15:42:20|12826.3|12811.3|12825.9|12810.9|12826.7|12811.7|12825.9|12810.9|3
1654789350000|2022-06-09 15:42:30|12825.3|12810.3|12824.5|12809.5|12825.4|12810.4|12824.5|12809.5|9
1654789360000|2022-06-09 15:42:40|12824.3|12809.3|12820.6|12805.6|12824.7|12809.7|12820.6|12805.6|4
1654789370000|2022-06-09 15:42:50|12820.7|12805.7|12822.8|12807.8|12824.8|12809.8|12820.2|12805.2|7
1654789380000|2022-06-09 15:43:00|12822.9|12807.9|12824.4|12809.4|12824.4|12809.4|12822.9|12807.9|2
1654789400000|2022-06-09 15:43:20|12825.6|12810.6|12827|12812|12827|12812|12825.6|12810.6|6
1654789410000|2022-06-09 15:43:30|12827.4|12812.4|12828.1|12813.1|12828.1|12813.1|12826.9|12811.9|1
1654789420000|2022-06-09 15:43:40|12827.5|12812.5|12829.4|12814.4|12829.4|12814.4|12827.5|12812.5|0
1654789430000|2022-06-09 15:43:50|12829.3|12814.3|12829.6|12814.6|12829.6|12814.6|12829.3|12814.3|7
1654789440000|2022-06-09 15:44:00|12828.6|12813.6|12827.1|12812.1|12828.6|12813.6|12827.1|12812.1|3
1654789450000|2022-06-09 15:44:10|12825.7|12810.7|12825.6|12810.6|12825.7|12810.7|12825.6|12810.6|0
1654789460000|2022-06-09 15:44:20|12824.7|12809.7|12824.9|12809.9|12826.5|12811.5|12824|12809|3
1654789470000|2022-06-09 15:44:30|12825|12810|12826.3|12811.3|12826.3|12811.3|12824|12809|8
1654789480000|2022-06-09 15:44:40|12826.8|12811.8|12826.8|12811.8|12826.8|12811.8|12826.8|12811.8|10
1654789490000|2022-06-09 15:44:50|||||||||4
1654789500000|2022-06-09 15:45:00|12826.5|12811.5|12823.3|12808.3|12826.5|12811.5|12823.3|12808.3|1
1654789510000|2022-06-09 15:45:10|12822.8|12807.8|12822.8|12807.8|12822.8|12807.8|12822.8|12807.8|0
1654789520000|2022-06-09 15:45:20|12823.7|12808.7|12823.3|12808.3|12823.7|12808.7|12823.3|12808.3|1
1654789530000|2022-06-09 15:45:30|12823.6|12808.6|12825.2|12810.2|12825.2|12810.2|12823.6|12808.6|3
1654789540000|2022-06-09 15:45:40|||||||||1
1654789550000|2022-06-09 15:45:50|12826.7|12811.7|12826.9|12811.9|12828.3|12813.3|12825.8|12810.8|2
1654789560000|2022-06-09 15:46:00|||||||||3
1654789580000|2022-06-09 15:46:20|12827|12812|12827.2|12812.2|12827.4|12812.4|12827|12812|4
1654789590000|2022-06-09 15:46:30|12827.7|12812.7|12827.2|12812.2|12827.7|12812.7|12826.7|12811.7|0
1654789600000|2022-06-09 15:46:40|12827.6|12812.6|12827.6|12812.6|12827.6|12812.6|12827.6|12812.6|5
1654789610000|2022-06-09 15:46:50|||||||||1
1654789620000|2022-06-09 15:47:00|||||||||2
1654789630000|2022-06-09 15:47:10|12828|12813|12827.9|12812.9|12828.3|12813.3|12827.9|12812.9|4
1654789650000|2022-06-09 15:47:30|12828.2|12813.2|12830.2|12815.2|12830.2|12815.2|12828.2|12813.2|7
1654789660000|2022-06-09 15:47:40|||||||||2
1654789670000|2022-06-09 15:47:50|12828|12813|12829.5|12814.5|12829.5|12814.5|12828|12813|1
1654789680000|2022-06-09 15:48:00|12829.4|12814.4|12828.4|12813.4|12829.4|12814.4|12828|12813|2
1654789690000|2022-06-09 15:48:10|12827.6|12812.6|12827.6|12812.6|12827.6|12812.6|12827.6|12812.6|0
1654789700000|2022-06-09 15:48:20|12827.5|12812.5|12820|12805|12827.5|12812.5|12820|12805|3
1654789720000|2022-06-09 15:48:40|12819.9|12804.9|12819.9|12804.9|12819.9|12804.9|12819.9|12804.9|1
1654789730000|2022-06-09 15:48:50|12821.5|12806.5|12822.8|12807.8|12822.8|12807.8|12821.5|12806.5|7
1654789740000|2022-06-09 15:49:00|12821.2|12806.2|12817.9|12802.9|12821.2|12806.2|12817.9|12802.9|8
1654789750000|2022-06-09 15:49:10|12817.2|12802.2|12817.2|12802.2|12817.3|12802.3|12817.2|12802.2|25
1654789760000|2022-06-09 15:49:20|12817.6|12802.6|12816.8|12801.8|12817.6|12802.6|12816.8|12801.8|1
1654789780000|2022-06-09 15:49:40|12817.2|12802.2|12817.6|12802.6|12817.6|12802.6|12817.2|12802.2|1
1654789790000|2022-06-09 15:49:50|12816|12801|12816.3|12801.3|12816.4|12801.4|12816|12801|1
1654789800000|2022-06-09 15:50:00|12816.8|12801.8|12815.8|12800.8|12816.8|12801.8|12815.8|12800.8|2
1654789820000|2022-06-09 15:50:20|12816.2|12801.2|12816.3|12801.3|12816.3|12801.3|12815.8|12800.8|2
1654789830000|2022-06-09 15:50:30|12816.2|12801.2|12815.1|12800.1|12816.8|12801.8|12815|12800|14
1654789840000|2022-06-09 15:50:40|12815|12800|12815.1|12800.1|12815.1|12800.1|12815|12800|0
1654789860000|2022-06-09 15:51:00|12817|12802|12817|12802|12817|12802|12817|12802|1
1654789870000|2022-06-09 15:51:10|12817.5|12802.5|12817.4|12802.4|12817.5|12802.5|12816.1|12801.1|0
1654789880000|2022-06-09 15:51:20|12817.1|12802.1|12817|12802|12817.1|12802.1|12817|12802|0
1654789890000|2022-06-09 15:51:30|||||||||3
1654789910000|2022-06-09 15:51:50|12817.4|12802.4|12817|12802|12817.4|12802.4|12816.9|12801.9|2
1654789920000|2022-06-09 15:52:00|12816.9|12801.9|12816.9|12801.9|12816.9|12801.9|12816.9|12801.9|4
1654789930000|2022-06-09 15:52:10|12816.8|12801.8|12816.8|12801.8|12816.8|12801.8|12816.8|12801.8|0
1654789940000|2022-06-09 15:52:20|12816.7|12801.7|12816.7|12801.7|12816.7|12801.7|12816.7|12801.7|2
1654789950000|2022-06-09 15:52:30|12816.8|12801.8|12816.8|12801.8|12816.8|12801.8|12816.8|12801.8|7
1654789960000|2022-06-09 15:52:40|12819.6|12804.6|12821.7|12806.7|12821.7|12806.7|12819.6|12804.6|5
1654789970000|2022-06-09 15:52:50|12821.8|12806.8|12822.6|12807.6|12822.6|12807.6|12821.8|12806.8|0
1654789980000|2022-06-09 15:53:00|||||||||3
1654789990000|2022-06-09 15:53:10|12822.2|12807.2|12822.7|12807.7|12822.7|12807.7|12822.2|12807.2|18
1654790000000|2022-06-09 15:53:20|12822.4|12807.4|12827.9|12812.9|12827.9|12812.9|12821.8|12806.8|4
1654790010000|2022-06-09 15:53:30|12828.4|12813.4|12829.1|12814.1|12829.1|12814.1|12828.4|12813.4|6
1654790030000|2022-06-09 15:53:50|12829.2|12814.2|12829.6|12814.6|12829.6|12814.6|12829.2|12814.2|0
1654790040000|2022-06-09 15:54:00|||||||||2
1654790050000|2022-06-09 15:54:10|||||||||1
1654790080000|2022-06-09 15:54:40|12829.5|12814.5|12829.1|12814.1|12829.9|12814.9|12829.1|12814.1|8
1654790090000|2022-06-09 15:54:50|12829.3|12814.3|12832.7|12817.7|12832.7|12817.7|12829.3|12814.3|3
1654790100000|2022-06-09 15:55:00|12833.1|12818.1|12833.7|12818.7|12833.7|12818.7|12833.1|12818.1|2
1654790110000|2022-06-09 15:55:10|||||||||1
1654790120000|2022-06-09 15:55:20|12833.4|12818.4|12832.7|12817.7|12833.4|12818.4|12831.2|12816.2|5
1654790130000|2022-06-09 15:55:30|12831.9|12816.9|12831|12816|12831.9|12816.9|12831|12816|3
1654790140000|2022-06-09 15:55:40|12830.2|12815.2|12833.3|12818.3|12833.3|12818.3|12829.8|12814.8|1
1654790150000|2022-06-09 15:55:50|12833.4|12818.4|12833.8|12818.8|12833.8|12818.8|12833.4|12818.4|1
1654790160000|2022-06-09 15:56:00|12833.6|12818.6|12833.9|12818.9|12833.9|12818.9|12832.8|12817.8|2
1654790170000|2022-06-09 15:56:10|12834.1|12819.1|12833.4|12818.4|12834.1|12819.1|12833.4|12818.4|3
1654790180000|2022-06-09 15:56:20|12833.5|12818.5|12833.5|12818.5|12834.1|12819.1|12833.4|12818.4|3
1654790190000|2022-06-09 15:56:30|12833.3|12818.3|12832.8|12817.8|12833.5|12818.5|12832.8|12817.8|3
1654790200000|2022-06-09 15:56:40|12834.1|12819.1|12833.8|12818.8|12834.1|12819.1|12833.8|12818.8|2
1654790210000|2022-06-09 15:56:50|12834.1|12819.1|12833.8|12818.8|12835.1|12820.1|12833.8|12818.8|3
1654790220000|2022-06-09 15:57:00|12834.1|12819.1|12834.8|12819.8|12835|12820|12834|12819|1
1654790230000|2022-06-09 15:57:10|12834.9|12819.9|12835.2|12820.2|12835.2|12820.2|12834.9|12819.9|1
1654790240000|2022-06-09 15:57:20|12841.1|12826.1|12842.7|12827.7|12842.7|12827.7|12841.1|12826.1|4
1654790250000|2022-06-09 15:57:30|12842.8|12827.8|12844.6|12829.6|12844.6|12829.6|12842.8|12827.8|3
1654790260000|2022-06-09 15:57:40|12842.6|12827.6|12842.3|12827.3|12842.6|12827.6|12842.1|12827.1|10
1654790270000|2022-06-09 15:57:50|12841.4|12826.4|12840.4|12825.4|12841.4|12826.4|12839.9|12824.9|1
1654790280000|2022-06-09 15:58:00|12839.4|12824.4|12839.7|12824.7|12840|12825|12839.2|12824.2|1
1654790290000|2022-06-09 15:58:10|12840.7|12825.7|12839.2|12824.2|12840.7|12825.7|12839.2|12824.2|0
1654790300000|2022-06-09 15:58:20|12838.8|12823.8|12838.8|12823.8|12838.8|12823.8|12838.8|12823.8|1
1654790310000|2022-06-09 15:58:30|||||||||1
1654790320000|2022-06-09 15:58:40|12838.7|12823.7|12839.5|12824.5|12840.5|12825.5|12838.7|12823.7|10
1654790330000|2022-06-09 15:58:50|12840.2|12825.2|12843.9|12828.9|12843.9|12828.9|12840.2|12825.2|5
1654790340000|2022-06-09 15:59:00|12843.7|12828.7|12843.4|12828.4|12844|12829|12843.3|12828.3|3
1654790350000|2022-06-09 15:59:10|12844.7|12829.7|12845.2|12830.2|12845.2|12830.2|12844.7|12829.7|11
1654790360000|2022-06-09 15:59:20|||||||||1
1654790370000|2022-06-09 15:59:30|||||||||1
1654790380000|2022-06-09 15:59:40|12844.7|12829.7|12844.2|12829.2|12844.7|12829.7|12844.2|12829.2|1
1654790390000|2022-06-09 15:59:50|12843.9|12828.9|12847.7|12832.7|12847.7|12832.7|12843.9|12828.9|9
1654790400000|2022-06-09 16:00:00|12847.6|12832.6|12845.2|12830.2|12847.6|12832.6|12844.2|12829.2|2
1654790410000|2022-06-09 16:00:10|||||||||1
1654790420000|2022-06-09 16:00:20|||||||||1
1654790430000|2022-06-09 16:00:30|12845.1|12830.1|12845.5|12830.5|12845.5|12830.5|12844.7|12829.7|4
1654790450000|2022-06-09 16:00:50|12845|12830|12845|12830|12845|12830|12844.5|12829.5|1
1654790460000|2022-06-09 16:01:00|12845.5|12830.5|12845.5|12830.5|12845.5|12830.5|12845.5|12830.5|1
1654790470000|2022-06-09 16:01:10|12845.9|12830.9|12849.6|12834.6|12850.3|12835.3|12845.5|12830.5|16
1654790480000|2022-06-09 16:01:20|12848.5|12833.5|12852.5|12837.5|12852.9|12837.9|12847.4|12832.4|12
1654790490000|2022-06-09 16:01:30|12851.7|12836.7|12852.8|12837.8|12852.8|12837.8|12850.3|12835.3|2
1654790500000|2022-06-09 16:01:40|12852.2|12837.2|12852.2|12837.2|12852.2|12837.2|12852.2|12837.2|0
1654790510000|2022-06-09 16:01:50|12852|12837|12851.7|12836.7|12852.3|12837.3|12851.2|12836.2|10
1654790520000|2022-06-09 16:02:00|12851.3|12836.3|12851.3|12836.3|12852.4|12837.4|12851.1|12836.1|9
1654790530000|2022-06-09 16:02:10|12850.7|12835.7|12850.7|12835.7|12850.7|12835.7|12850.7|12835.7|0
1654790540000|2022-06-09 16:02:20|12851|12836|12852.1|12837.1|12852.1|12837.1|12851|12836|3
1654790550000|2022-06-09 16:02:30|12852.5|12837.5|12850.8|12835.8|12852.9|12837.9|12850.8|12835.8|4
1654790560000|2022-06-09 16:02:40|12850.7|12835.7|12852.3|12837.3|12852.3|12837.3|12850.7|12835.7|3
1654790570000|2022-06-09 16:02:50|||||||||5
1654790580000|2022-06-09 16:03:00|||||||||1
1654790590000|2022-06-09 16:03:10|12851.8|12836.8|12847.7|12832.7|12852.9|12837.9|12847.3|12832.3|2
1654790600000|2022-06-09 16:03:20|12847.3|12832.3|12845.2|12830.2|12847.3|12832.3|12845.2|12830.2|1
1654790610000|2022-06-09 16:03:30|12844.8|12829.8|12842.7|12827.7|12844.8|12829.8|12842.7|12827.7|2
1654790620000|2022-06-09 16:03:40|12842.2|12827.2|12842.7|12827.7|12842.8|12827.8|12841.8|12826.8|0
1654790630000|2022-06-09 16:03:50|||||||||1
1654790640000|2022-06-09 16:04:00|12842.3|12827.3|12842.3|12827.3|12842.3|12827.3|12842.3|12827.3|1
1654790650000|2022-06-09 16:04:10|12842.7|12827.7|12842.7|12827.7|12842.7|12827.7|12842.7|12827.7|1
1654790660000|2022-06-09 16:04:20|12844.3|12829.3|12844.3|12829.3|12844.3|12829.3|12844.3|12829.3|1
1654790670000|2022-06-09 16:04:30|||||||||1
1654790680000|2022-06-09 16:04:40|12845.1|12830.1|12848.3|12833.3|12848.3|12833.3|12845.1|12830.1|3
1654790690000|2022-06-09 16:04:50|12848.4|12833.4|12848.7|12833.7|12849.3|12834.3|12847.2|12832.2|4
1654790700000|2022-06-09 16:05:00|12848.6|12833.6|12848.5|12833.5|12848.6|12833.6|12848.5|12833.5|4
1654790710000|2022-06-09 16:05:10|12848.4|12833.4|12849.1|12834.1|12849.3|12834.3|12847.9|12832.9|3
1654790720000|2022-06-09 16:05:20|12849|12834|12849|12834|12849.4|12834.4|12848.9|12833.9|5
1654790730000|2022-06-09 16:05:30|12849.6|12834.6|12844.1|12829.1|12849.6|12834.6|12842.5|12827.5|3
1654790740000|2022-06-09 16:05:40|12844.5|12829.5|12844.5|12829.5|12844.5|12829.5|12844.5|12829.5|0
1654790750000|2022-06-09 16:05:50|12844.4|12829.4|12844.3|12829.3|12844.5|12829.5|12844.3|12829.3|0
1654790760000|2022-06-09 16:06:00|12844.2|12829.2|12846.4|12831.4|12846.5|12831.5|12844.1|12829.1|2
1654790770000|2022-06-09 16:06:10|12845.2|12830.2|12845.4|12830.4|12845.4|12830.4|12845.2|12830.2|6
1654790780000|2022-06-09 16:06:20|12846.6|12831.6|12846.8|12831.8|12847.3|12832.3|12846.1|12831.1|4
1654790790000|2022-06-09 16:06:30|12846|12831|12846.2|12831.2|12846.2|12831.2|12845.4|12830.4|5
1654790800000|2022-06-09 16:06:40|12846.6|12831.6|12847.1|12832.1|12847.1|12832.1|12846.6|12831.6|0
1654790810000|2022-06-09 16:06:50|12847|12832|12847|12832|12847|12832|12847|12832|2
1654790820000|2022-06-09 16:07:00|12844.9|12829.9|12844.9|12829.9|12844.9|12829.9|12844.9|12829.9|2
1654790840000|2022-06-09 16:07:20|||||||||1
1654790850000|2022-06-09 16:07:30|12844.8|12829.8|12845.2|12830.2|12845.3|12830.3|12844.8|12829.8|1
1654790870000|2022-06-09 16:07:50|||||||||1
1654790880000|2022-06-09 16:08:00|12844.8|12829.8|12844.8|12829.8|12844.8|12829.8|12844.8|12829.8|2
1654790890000|2022-06-09 16:08:10|12845.2|12830.2|12845.2|12830.2|12845.2|12830.2|12845.2|12830.2|0
1654790900000|2022-06-09 16:08:20|12843.7|12828.7|12844.5|12829.5|12844.5|12829.5|12843.7|12828.7|3
1654790910000|2022-06-09 16:08:30|12844.9|12829.9|12837.3|12822.3|12844.9|12829.9|12834.5|12819.5|8
1654790940000|2022-06-09 16:09:00|12835.7|12820.7|12836.5|12821.5|12837.4|12822.4|12835.7|12820.7|8
1654790970000|2022-06-09 16:09:30|12835.7|12820.7|12835.7|12820.7|12835.7|12820.7|12835.7|12820.7|1
1654790990000|2022-06-09 16:09:50|12836.1|12821.1|12839.2|12824.2|12839.2|12824.2|12836.1|12821.1|2
1654791000000|2022-06-09 16:10:00|12838|12823|12838.5|12823.5|12838.5|12823.5|12838|12823|2
1654791010000|2022-06-09 16:10:10|12838.6|12823.6|12835.9|12820.9|12838.6|12823.6|12835.9|12820.9|7
1654791020000|2022-06-09 16:10:20|12835.6|12820.6|12834.4|12819.4|12835.6|12820.6|12834.4|12819.4|0
1654791040000|2022-06-09 16:10:40|12834.9|12819.9|12834.8|12819.8|12835.3|12820.3|12834.8|12819.8|4
1654791050000|2022-06-09 16:10:50|12834|12819|12834|12819|12834|12819|12834|12819|2
1654791060000|2022-06-09 16:11:00|12838.1|12823.1|12837.7|12822.7|12838.1|12823.1|12837.7|12822.7|13
1654791080000|2022-06-09 16:11:20|12837.8|12822.8|12838.2|12823.2|12838.2|12823.2|12837.8|12822.8|0
1654791110000|2022-06-09 16:11:50|12838.9|12823.9|12838.9|12823.9|12838.9|12823.9|12838.9|12823.9|1
1654791120000|2022-06-09 16:12:00|12838.5|12823.5|12838|12823|12838.5|12823.5|12837.7|12822.7|5
1654791130000|2022-06-09 16:12:10|||||||||1
1654791150000|2022-06-09 16:12:30|12833.9|12818.9|12824.3|12809.3|12833.9|12818.9|12824.3|12809.3|10
1654791160000|2022-06-09 16:12:40|12822.6|12807.6|12823.6|12808.6|12823.9|12808.9|12822.6|12807.6|7
1654791180000|2022-06-09 16:13:00|12823.1|12808.1|12821.6|12806.6|12823.1|12808.1|12821.6|12806.6|2
1654791190000|2022-06-09 16:13:10|12820.1|12805.1|12820.1|12805.1|12820.1|12805.1|12820.1|12805.1|2
1654791200000|2022-06-09 16:13:20|12820|12805|12820.1|12805.1|12820.1|12805.1|12819.6|12804.6|1
1654791210000|2022-06-09 16:13:30|12819.9|12804.9|12817.8|12802.8|12821.2|12806.2|12817.8|12802.8|11
1654791220000|2022-06-09 16:13:40|12816.3|12801.3|12816.6|12801.6|12816.6|12801.6|12815.9|12800.9|3
1654791230000|2022-06-09 16:13:50|12816.7|12801.7|12816.7|12801.7|12816.7|12801.7|12816.7|12801.7|4
1654791240000|2022-06-09 16:14:00|12816.8|12801.8|12817.3|12802.3|12817.3|12802.3|12816.8|12801.8|4
1654791250000|2022-06-09 16:14:10|12817.8|12802.8|12817.8|12802.8|12817.8|12802.8|12817.8|12802.8|0
1654791260000|2022-06-09 16:14:20|12817.7|12802.7|12817.7|12802.7|12817.7|12802.7|12817.7|12802.7|0
1654791270000|2022-06-09 16:14:30|12818.1|12803.1|12818.1|12803.1|12818.1|12803.1|12818.1|12803.1|0
1654791280000|2022-06-09 16:14:40|12817.9|12802.9|12821.4|12806.4|12821.4|12806.4|12817.9|12802.9|7
1654791290000|2022-06-09 16:14:50|12822.7|12807.7|12822.7|12807.7|12822.7|12807.7|12822.7|12807.7|3
1654791300000|2022-06-09 16:15:00|12822.2|12807.2|12820.9|12805.9|12822.2|12807.2|12820.9|12805.9|30
1654791310000|2022-06-09 16:15:10|||||||||2
1654791320000|2022-06-09 16:15:20|||||||||1
1654791330000|2022-06-09 16:15:30|||||||||2
1654791350000|2022-06-09 16:15:50|12818.8|12803.8|12818.8|12803.8|12818.8|12803.8|12818.8|12803.8|1
1654791360000|2022-06-09 16:16:00|12819.3|12804.3|12817.2|12802.2|12819.3|12804.3|12817.2|12802.2|4
1654791380000|2022-06-09 16:16:20|||||||||2
1654791390000|2022-06-09 16:16:30|||||||||1
1654791400000|2022-06-09 16:16:40|12817.3|12802.3|12822.3|12807.3|12822.3|12807.3|12817.3|12802.3|8
1654791410000|2022-06-09 16:16:50|12821.3|12806.3|12822.9|12807.9|12822.9|12807.9|12821.3|12806.3|12
1654791420000|2022-06-09 16:17:00|12823.2|12808.2|12827.5|12812.5|12827.5|12812.5|12823.2|12808.2|7
1654791430000|2022-06-09 16:17:10|12827.6|12812.6|12827.6|12812.6|12827.6|12812.6|12827.6|12812.6|1
1654791440000|2022-06-09 16:17:20|12827.1|12812.1|12827.1|12812.1|12827.1|12812.1|12827.1|12812.1|1
1654791450000|2022-06-09 16:17:30|12827.5|12812.5|12828.1|12813.1|12828.1|12813.1|12827.5|12812.5|4
1654791470000|2022-06-09 16:17:50|12828.3|12813.3|12829.6|12814.6|12829.6|12814.6|12828.3|12813.3|1
1654791480000|2022-06-09 16:18:00|12829.7|12814.7|12828.2|12813.2|12829.7|12814.7|12828.2|12813.2|8
1654791490000|2022-06-09 16:18:10|12828.6|12813.6|12828.5|12813.5|12828.6|12813.6|12828.5|12813.5|0
1654791500000|2022-06-09 16:18:20|12827.3|12812.3|12825.3|12810.3|12827.3|12812.3|12825.3|12810.3|1
1654791510000|2022-06-09 16:18:30|12826.6|12811.6|12826.6|12811.6|12826.6|12811.6|12826.6|12811.6|1
1654791520000|2022-06-09 16:18:40|12826.2|12811.2|12825.9|12810.9|12826.2|12811.2|12825.9|12810.9|0
1654791530000|2022-06-09 16:18:50|12825.1|12810.1|12822.5|12807.5|12825.1|12810.1|12822.5|12807.5|6
1654791540000|2022-06-09 16:19:00|12823.4|12808.4|12825.5|12810.5|12825.5|12810.5|12823.4|12808.4|4
1654791550000|2022-06-09 16:19:10|12825.6|12810.6|12827.6|12812.6|12827.6|12812.6|12825.6|12810.6|1
1654791590000|2022-06-09 16:19:50|||||||||1
1654791600000|2022-06-09 16:20:00|12826.9|12811.9|12826.9|12811.9|12826.9|12811.9|12826.9|12811.9|1
1654791610000|2022-06-09 16:20:10|12828.3|12813.3|12828.3|12813.3|12828.3|12813.3|12828.3|12813.3|1
1654791620000|2022-06-09 16:20:20|12828.7|12813.7|12828.6|12813.6|12828.7|12813.7|12828.4|12813.4|11
1654791630000|2022-06-09 16:20:30|||||||||2
1654791640000|2022-06-09 16:20:40|||||||||2
1654791650000|2022-06-09 16:20:50|12825.1|12810.1|12823.2|12808.2|12825.1|12810.1|12823.2|12808.2|3
1654791660000|2022-06-09 16:21:00|12817.7|12802.7|12820.2|12805.2|12821|12806|12817.7|12802.7|3
1654791670000|2022-06-09 16:21:10|12819.7|12804.7|12818.8|12803.8|12821.1|12806.1|12818.8|12803.8|0
1654791680000|2022-06-09 16:21:20|12819.1|12804.1|12819.2|12804.2|12819.2|12804.2|12818.3|12803.3|0
1654791700000|2022-06-09 16:21:40|12819.4|12804.4|12819.7|12804.7|12820.2|12805.2|12819.3|12804.3|0
1654791710000|2022-06-09 16:21:50|12820.2|12805.2|12820.6|12805.6|12820.6|12805.6|12819.7|12804.7|3
1654791720000|2022-06-09 16:22:00|12821.1|12806.1|12821.6|12806.6|12821.6|12806.6|12820.6|12805.6|2
1654791730000|2022-06-09 16:22:10|12822.1|12807.1|12823.8|12808.8|12823.8|12808.8|12822.1|12807.1|2
1654791740000|2022-06-09 16:22:20|12823.7|12808.7|12828.7|12813.7|12828.7|12813.7|12823.7|12808.7|2
1654791750000|2022-06-09 16:22:30|12828.3|12813.3|12828.3|12813.3|12828.3|12813.3|12828.3|12813.3|20
1654791760000|2022-06-09 16:22:40|12828.4|12813.4|12822.9|12807.9|12828.4|12813.4|12822.9|12807.9|7
1654791770000|2022-06-09 16:22:50|12823|12808|12822.9|12807.9|12823.4|12808.4|12822.9|12807.9|1
1654791780000|2022-06-09 16:23:00|12821.4|12806.4|12826.8|12811.8|12826.8|12811.8|12821.4|12806.4|3
1654791790000|2022-06-09 16:23:10|12826.9|12811.9|12826.9|12811.9|12826.9|12811.9|12826.9|12811.9|0
1654791810000|2022-06-09 16:23:30|12827.4|12812.4|12827.9|12812.9|12827.9|12812.9|12827.4|12812.4|1
1654791820000|2022-06-09 16:23:40|12828.3|12813.3|12828.5|12813.5|12828.5|12813.5|12828.3|12813.3|1
1654791830000|2022-06-09 16:23:50|12829|12814|12832.2|12817.2|12832.2|12817.2|12829|12814|1
1654791840000|2022-06-09 16:24:00|12833|12818|12833.5|12818.5|12834|12819|12833|12818|3
1654791850000|2022-06-09 16:24:10|12833.4|12818.4|12833.5|12818.5|12833.5|12818.5|12833|12818|0
1654791860000|2022-06-09 16:24:20|||||||||2
1654791880000|2022-06-09 16:24:40|12833.6|12818.6|12829.3|12814.3|12833.6|12818.6|12827.8|12812.8|2
1654791890000|2022-06-09 16:24:50|12830.3|12815.3|12830.4|12815.4|12830.4|12815.4|12830.3|12815.3|0
1654791900000|2022-06-09 16:25:00|12830.8|12815.8|12828.7|12813.7|12830.8|12815.8|12828.6|12813.6|5
1654791910000|2022-06-09 16:25:10|12829.1|12814.1|12829.1|12814.1|12829.1|12814.1|12829.1|12814.1|0
1654791920000|2022-06-09 16:25:20|||||||||4
1654791930000|2022-06-09 16:25:30|12834.8|12819.8|12834.8|12819.8|12834.8|12819.8|12834.8|12819.8|1
1654791940000|2022-06-09 16:25:40|12835.7|12820.7|12836.7|12821.7|12836.7|12821.7|12835.7|12820.7|2
1654791950000|2022-06-09 16:25:50|12837.2|12822.2|12837.6|12822.6|12838.2|12823.2|12837.2|12822.2|2
1654791960000|2022-06-09 16:26:00|12837.2|12822.2|12838.3|12823.3|12838.3|12823.3|12837.2|12822.2|3
1654791970000|2022-06-09 16:26:10|12838.6|12823.6|12840.1|12825.1|12840.1|12825.1|12838.2|12823.2|2
1654791980000|2022-06-09 16:26:20|12839.8|12824.8|12840.7|12825.7|12840.7|12825.7|12839.8|12824.8|0
1654791990000|2022-06-09 16:26:30|12840.6|12825.6|12838.1|12823.1|12840.6|12825.6|12838.1|12823.1|1
1654792010000|2022-06-09 16:26:50|12838.2|12823.2|12838.7|12823.7|12839.2|12824.2|12838.2|12823.2|2
1654792020000|2022-06-09 16:27:00|12840.7|12825.7|12841.6|12826.6|12841.7|12826.7|12840.7|12825.7|3
1654792030000|2022-06-09 16:27:10|12841.7|12826.7|12841.7|12826.7|12841.7|12826.7|12841.7|12826.7|0
1654792040000|2022-06-09 16:27:20|12840.5|12825.5|12836.5|12821.5|12840.5|12825.5|12836.5|12821.5|18
1654792050000|2022-06-09 16:27:30|12836.9|12821.9|12836.2|12821.2|12836.9|12821.9|12836|12821|8
1654792060000|2022-06-09 16:27:40|12836.6|12821.6|12837.4|12822.4|12838.2|12823.2|12836.6|12821.6|0
1654792080000|2022-06-09 16:28:00|12837.5|12822.5|12837.9|12822.9|12838|12823|12837|12822|3
1654792100000|2022-06-09 16:28:20|12837.7|12822.7|12835.2|12820.2|12837.7|12822.7|12835.2|12820.2|1
1654792110000|2022-06-09 16:28:30|12835.3|12820.3|12835.3|12820.3|12835.3|12820.3|12835.3|12820.3|1
1654792120000|2022-06-09 16:28:40|12835.7|12820.7|12835.2|12820.2|12835.7|12820.7|12835.2|12820.2|1
1654792130000|2022-06-09 16:28:50|12835.1|12820.1|12835.6|12820.6|12836.1|12821.1|12835.1|12820.1|2
1654792140000|2022-06-09 16:29:00|12835.8|12820.8|12835.6|12820.6|12836.1|12821.1|12835.6|12820.6|1
1654792150000|2022-06-09 16:29:10|12835.7|12820.7|12835.5|12820.5|12835.7|12820.7|12835.5|12820.5|8
1654792170000|2022-06-09 16:29:30|12833.6|12818.6|12836.1|12821.1|12836.1|12821.1|12833.6|12818.6|0
1654792180000|2022-06-09 16:29:40|12835.8|12820.8|12836.1|12821.1|12836.1|12821.1|12835.1|12820.1|4
1654792200000|2022-06-09 16:30:00|12835.8|12820.8|12830.6|12815.6|12835.8|12820.8|12829.7|12814.7|12
1654792210000|2022-06-09 16:30:10|12826|12811|12825.7|12810.7|12826|12811|12825.7|12810.7|1
1654792220000|2022-06-09 16:30:20|12826|12811|12826|12811|12826|12811|12826|12811|0
1654792230000|2022-06-09 16:30:30|||||||||1
1654792240000|2022-06-09 16:30:40|||||||||1
1654792250000|2022-06-09 16:30:50|12825.8|12810.8|12824.9|12809.9|12825.8|12810.8|12824.9|12809.9|1
1654792260000|2022-06-09 16:31:00|12822.9|12807.9|12833.5|12818.5|12836.2|12818.5|12822.1|12807.1|11
1654792270000|2022-06-09 16:31:10|12833.4|12818.4|12833.4|12818.4|12833.4|12818.4|12833.4|12818.4|0
1654792280000|2022-06-09 16:31:20|12829.9|12814.9|12830.3|12815.3|12830.3|12815.3|12828.2|12813.2|2
1654792290000|2022-06-09 16:31:30|12828.7|12813.7|12827.8|12812.8|12829.1|12814.1|12827.3|12812.3|1
1654792300000|2022-06-09 16:31:40|12827.9|12812.9|12827.9|12812.9|12828.3|12813.3|12827.5|12812.5|1
1654792320000|2022-06-09 16:32:00|12828.3|12813.3|12828.3|12813.3|12828.3|12813.3|12828.3|12813.3|1
1654792330000|2022-06-09 16:32:10|||||||||1
1654792340000|2022-06-09 16:32:20|12828.8|12813.8|12828.5|12813.5|12829.2|12814.2|12828.5|12813.5|2
1654792350000|2022-06-09 16:32:30|12828.7|12813.7|12828.8|12813.8|12828.8|12813.8|12828.6|12813.6|1
1654792360000|2022-06-09 16:32:40|12829.2|12814.2|12828.7|12813.7|12829.2|12814.2|12828.4|12813.4|0
1654792370000|2022-06-09 16:32:50|12828.8|12813.8|12829.2|12814.2|12829.2|12814.2|12828.8|12813.8|1
1654792380000|2022-06-09 16:33:00|12829.3|12814.3|12829.2|12814.2|12829.7|12814.7|12828.7|12813.7|1
1654792390000|2022-06-09 16:33:10|12829.7|12814.7|12829.6|12814.6|12829.7|12814.7|12829.6|12814.6|0
1654792400000|2022-06-09 16:33:20|12829.7|12814.7|12834.2|12819.2|12835.8|12820.8|12829.7|12814.7|9
1654792410000|2022-06-09 16:33:30|12834.3|12819.3|12833.7|12818.7|12835.2|12820.2|12833.7|12818.7|1
1654792420000|2022-06-09 16:33:40|12833.8|12818.8|12836.2|12821.2|12836.4|12821.4|12833.1|12818.1|5
1654792430000|2022-06-09 16:33:50|12835.7|12820.7|12835.4|12820.4|12835.7|12820.7|12835.4|12820.4|0
1654792440000|2022-06-09 16:34:00|12835.8|12820.8|12832.9|12817.9|12838.4|12823.4|12832.5|12817.5|10
1654792450000|2022-06-09 16:34:10|12832.5|12817.5|12830|12815|12832.5|12817.5|12829.5|12814.5|1
1654792460000|2022-06-09 16:34:20|12829.4|12814.4|12827.7|12812.7|12829.4|12814.4|12826.4|12811.4|4
1654792470000|2022-06-09 16:34:30|12828.1|12813.1|12828.5|12813.5|12828.5|12813.5|12826.9|12811.9|3
1654792480000|2022-06-09 16:34:40|12826.6|12811.6|12826.5|12811.5|12827.1|12812.1|12826.1|12811.1|7
1654792490000|2022-06-09 16:34:50|12827.3|12812.3|12827.7|12812.7|12827.7|12812.7|12827.3|12812.3|1
1654792500000|2022-06-09 16:35:00|||||||||1
1654792520000|2022-06-09 16:35:20|12829.1|12814.1|12830.9|12815.9|12830.9|12815.9|12829.1|12814.1|0
1654792540000|2022-06-09 16:35:40|12837.2|12822.2|12840.3|12825.3|12840.3|12825.3|12837.2|12822.2|15
1654792550000|2022-06-09 16:35:50|12839.9|12824.9|12840.4|12825.4|12840.4|12825.4|12839.9|12824.9|3
1654792560000|2022-06-09 16:36:00|12840.7|12825.7|12841.5|12826.5|12841.5|12826.5|12840.6|12825.6|6
1654792570000|2022-06-09 16:36:10|12842|12827|12842.4|12827.4|12842.4|12827.4|12842|12827|0
1654792580000|2022-06-09 16:36:20|||||||||1
1654792590000|2022-06-09 16:36:30|||||||||1
1654792610000|2022-06-09 16:36:50|12842.3|12827.3|12841.4|12826.4|12842.3|12827.3|12841.4|12826.4|0
1654792620000|2022-06-09 16:37:00|12841.9|12826.9|12841.9|12826.9|12841.9|12826.9|12841.9|12826.9|1
1654792630000|2022-06-09 16:37:10|12841.8|12826.8|12841.8|12826.8|12841.8|12826.8|12841.8|12826.8|1
1654792640000|2022-06-09 16:37:20|12841.4|12826.4|12841.5|12826.5|12841.5|12826.5|12841.4|12826.4|10
1654792650000|2022-06-09 16:37:30|12841.6|12826.6|12836.5|12821.5|12841.6|12826.6|12836.5|12821.5|7
1654792670000|2022-06-09 16:37:50|||||||||1
1654792680000|2022-06-09 16:38:00|||||||||1
1654792690000|2022-06-09 16:38:10|||||||||2
1654792700000|2022-06-09 16:38:20|12836.4|12821.4|12836.4|12821.4|12836.4|12821.4|12836.4|12821.4|1
1654792710000|2022-06-09 16:38:30|||||||||1
1654792730000|2022-06-09 16:38:50|12835.3|12820.3|12835.7|12820.7|12835.7|12820.7|12835.2|12820.2|3
1654792740000|2022-06-09 16:39:00|12836|12821|12837|12822|12837|12822|12835.9|12820.9|7
1654792750000|2022-06-09 16:39:10|12837.1|12822.1|12836.5|12821.5|12837.1|12822.1|12836.4|12821.4|8
1654792760000|2022-06-09 16:39:20|12836.6|12821.6|12836.9|12821.9|12836.9|12821.9|12836.6|12821.6|0
1654792770000|2022-06-09 16:39:30|12836.8|12821.8|12836.1|12821.1|12836.8|12821.8|12836.1|12821.1|1
1654792780000|2022-06-09 16:39:40|12836.9|12821.9|12836.9|12821.9|12836.9|12821.9|12836.9|12821.9|0
1654792790000|2022-06-09 16:39:50|||||||||1
1654792800000|2022-06-09 16:40:00|12837.7|12822.7|12843.9|12828.9|12843.9|12828.9|12837.7|12822.7|16
1654792810000|2022-06-09 16:40:10|12845.8|12830.8|12846.2|12831.2|12846.8|12831.8|12845.8|12830.8|9
1654792820000|2022-06-09 16:40:20|12846.4|12831.4|12848|12833|12848.7|12833.7|12846.4|12831.4|5
1654792830000|2022-06-09 16:40:30|12848.4|12833.4|12837.7|12822.7|12850.8|12835.8|12837.7|12822.7|14
1654792840000|2022-06-09 16:40:40|12837.4|12822.4|12839|12824|12839.3|12824.3|12837.4|12822.4|5
1654792850000|2022-06-09 16:40:50|||||||||2
1654792860000|2022-06-09 16:41:00|12839.3|12824.3|12837.4|12822.4|12839.6|12824.6|12837.4|12822.4|2
1654792870000|2022-06-09 16:41:10|12838|12823|12838.4|12823.4|12838.9|12823.9|12838|12823|4
1654792880000|2022-06-09 16:41:20|12838.7|12823.7|12838.7|12823.7|12838.7|12823.7|12838.7|12823.7|0
1654792910000|2022-06-09 16:41:50|12839.1|12824.1|12840|12825|12840|12825|12839|12824|5
1654792920000|2022-06-09 16:42:00|12841.5|12826.5|12848.9|12833.9|12849|12834|12841.5|12826.5|2
1654792930000|2022-06-09 16:42:10|12849.2|12834.2|12851.4|12836.4|12851.4|12836.4|12849.2|12834.2|16
1654792940000|2022-06-09 16:42:20|12851.5|12836.5|12853.4|12838.4|12853.4|12838.4|12851.5|12836.5|4
1654792950000|2022-06-09 16:42:30|12854.4|12839.4|12856.2|12841.2|12856.7|12841.7|12854.4|12839.4|18
1654792960000|2022-06-09 16:42:40|12856.4|12841.4|12856.2|12841.2|12856.4|12841.4|12856.2|12841.2|1
1654792970000|2022-06-09 16:42:50|12856|12841|12856|12841|12856|12841|12856|12841|1
1654792980000|2022-06-09 16:43:00|12855.9|12840.9|12855.3|12840.3|12855.9|12840.9|12854.8|12839.8|3
1654792990000|2022-06-09 16:43:10|12855.5|12840.5|12859.4|12844.4|12859.8|12844.8|12855.5|12840.5|4
1654793000000|2022-06-09 16:43:20|12857.4|12842.4|12857|12842|12857.4|12842.4|12852.6|12837.6|4
1654793010000|2022-06-09 16:43:30|12856.5|12841.5|12851.9|12836.9|12856.5|12841.5|12851.9|12836.9|6
1654793040000|2022-06-09 16:44:00|12851.5|12836.5|12851.3|12836.3|12851.7|12836.7|12849.8|12834.8|4
1654793050000|2022-06-09 16:44:10|12850.6|12835.6|12848|12833|12850.6|12835.6|12848|12833|1
1654793060000|2022-06-09 16:44:20|12846.8|12831.8|12849.3|12834.3|12850.3|12835.3|12845.7|12830.7|5
1654793070000|2022-06-09 16:44:30|12847.7|12832.7|12845.8|12830.8|12847.7|12832.7|12845.8|12830.8|1
1654793080000|2022-06-09 16:44:40|||||||||1
1654793090000|2022-06-09 16:44:50|||||||||1
1654793100000|2022-06-09 16:45:00|12846.6|12831.6|12850.7|12835.7|12850.7|12835.7|12846.6|12831.6|4
1654793110000|2022-06-09 16:45:10|12850.8|12835.8|12855.3|12840.3|12855.3|12840.3|12850.7|12835.7|2
1654793120000|2022-06-09 16:45:20|12856.8|12841.8|12848.5|12833.5|12856.8|12841.8|12846.8|12831.8|3
1654793130000|2022-06-09 16:45:30|12849.3|12834.3|12849.4|12834.4|12850.3|12835.3|12848.8|12833.8|0
1654793140000|2022-06-09 16:45:40|12849.8|12834.8|12848.8|12833.8|12850.3|12835.3|12848.8|12833.8|0
1654793150000|2022-06-09 16:45:50|12848.6|12833.6|12848.8|12833.8|12849.1|12834.1|12847.6|12832.6|1
1654793160000|2022-06-09 16:46:00|12848.9|12833.9|12847.7|12832.7|12848.9|12833.9|12847.7|12832.7|1
1654793170000|2022-06-09 16:46:10|12845.7|12830.7|12844.9|12829.9|12845.7|12830.7|12844.9|12829.9|1
1654793180000|2022-06-09 16:46:20|12845.2|12830.2|12843.5|12828.5|12845.6|12830.6|12843.5|12828.5|2
1654793190000|2022-06-09 16:46:30|12843.8|12828.8|12846.4|12831.4|12846.4|12831.4|12843.8|12828.8|7
1654793200000|2022-06-09 16:46:40|12845.9|12830.9|12846.2|12831.2|12847.1|12832.1|12845.9|12830.9|0
1654793210000|2022-06-09 16:46:50|12846.3|12831.3|12847.5|12832.5|12848.4|12833.4|12846.3|12831.3|1
1654793220000|2022-06-09 16:47:00|12847.6|12832.6|12847.4|12832.4|12848.4|12833.4|12847.4|12832.4|2
1654793230000|2022-06-09 16:47:10|12847.1|12832.1|12847.4|12832.4|12848.9|12833.9|12843.9|12828.9|5
1654793240000|2022-06-09 16:47:20|12847.8|12832.8|12849.5|12834.5|12849.5|12834.5|12847.8|12832.8|1
1654793250000|2022-06-09 16:47:30|12850.3|12835.3|12850.8|12835.8|12850.8|12835.8|12850.3|12835.3|1
1654793260000|2022-06-09 16:47:40|12851.8|12836.8|12850.2|12835.2|12851.8|12836.8|12850.2|12835.2|24
1654793270000|2022-06-09 16:47:50|12850.5|12835.5|12850.3|12835.3|12850.9|12835.9|12850.3|12835.3|6
1654793280000|2022-06-09 16:48:00|12850.2|12835.2|12850.7|12835.7|12851.2|12836.2|12850.2|12835.2|2
1654793300000|2022-06-09 16:48:20|12850.8|12835.8|12851.2|12836.2|12851.2|12836.2|12850.7|12835.7|0
1654793310000|2022-06-09 16:48:30|12852.1|12837.1|12853.2|12838.2|12853.7|12838.7|12851.2|12836.2|0
1654793320000|2022-06-09 16:48:40|12853.3|12838.3|12853.2|12838.2|12853.3|12838.3|12853.2|12838.2|0
1654793330000|2022-06-09 16:48:50|||||||||1
1654793340000|2022-06-09 16:49:00|12853.6|12838.6|12855.1|12840.1|12855.2|12840.2|12853.3|12838.3|2
1654793350000|2022-06-09 16:49:10|12854.8|12839.8|12852.7|12837.7|12855.2|12840.2|12852.7|12837.7|1
1654793370000|2022-06-09 16:49:30|12851.7|12836.7|12849.2|12834.2|12851.7|12836.7|12848|12833|2
1654793380000|2022-06-09 16:49:40|12849.7|12834.7|12849.3|12834.3|12849.7|12834.7|12847.7|12832.7|0
1654793390000|2022-06-09 16:49:50|12849.7|12834.7|12852.3|12837.3|12852.3|12837.3|12849.7|12834.7|1
1654793400000|2022-06-09 16:50:00|12851.7|12836.7|12851.7|12836.7|12851.8|12836.8|12850.4|12835.4|14
1654793420000|2022-06-09 16:50:20|||||||||1
1654793430000|2022-06-09 16:50:30|12851.9|12836.9|12854.4|12839.4|12854.4|12839.4|12851.9|12836.9|0
1654793440000|2022-06-09 16:50:40|12854.8|12839.8|12854.8|12839.8|12854.8|12839.8|12854.8|12839.8|0
1654793450000|2022-06-09 16:50:50|12856|12841|12856.8|12841.8|12856.8|12841.8|12856|12841|1
1654793460000|2022-06-09 16:51:00|12857.4|12842.4|12855.7|12840.7|12859|12844|12855.7|12840.7|7
1654793470000|2022-06-09 16:51:10|12854.4|12839.4|12857.5|12842.5|12857.5|12842.5|12854.4|12839.4|0
1654793490000|2022-06-09 16:51:30|||||||||1
1654793500000|2022-06-09 16:51:40|12857.4|12842.4|12857.4|12842.4|12857.4|12842.4|12857.4|12842.4|0
1654793520000|2022-06-09 16:52:00|12856.9|12841.9|12851.3|12836.3|12856.9|12841.9|12850.9|12835.9|2
1654793530000|2022-06-09 16:52:10|12852.4|12837.4|12852.4|12837.4|12852.4|12837.4|12852.4|12837.4|0
1654793540000|2022-06-09 16:52:20|12851.3|12836.3|12849.8|12834.8|12851.3|12836.3|12849.8|12834.8|2
1654793550000|2022-06-09 16:52:30|12849.4|12834.4|12849.8|12834.8|12849.8|12834.8|12848.9|12833.9|2
1654793560000|2022-06-09 16:52:40|12849.7|12834.7|12848.9|12833.9|12849.7|12834.7|12848.9|12833.9|1
1654793570000|2022-06-09 16:52:50|12849.4|12834.4|12849.4|12834.4|12849.4|12834.4|12849.4|12834.4|0
1654793580000|2022-06-09 16:53:00|12849.8|12834.8|12849.8|12834.8|12849.8|12834.8|12849.8|12834.8|1
1654793590000|2022-06-09 16:53:10|12849.7|12834.7|12847.7|12832.7|12849.7|12834.7|12847.7|12832.7|0
1654793600000|2022-06-09 16:53:20|||||||||1
1654793610000|2022-06-09 16:53:30|||||||||1
1654793620000|2022-06-09 16:53:40|12848.5|12833.5|12848.5|12833.5|12848.5|12833.5|12848.5|12833.5|0
1654793630000|2022-06-09 16:53:50|||||||||1
1654793640000|2022-06-09 16:54:00|12847|12832|12846.6|12831.6|12847|12832|12846.6|12831.6|5
1654793660000|2022-06-09 16:54:20|||||||||1
1654793670000|2022-06-09 16:54:30|||||||||2
1654793680000|2022-06-09 16:54:40|12848.1|12833.1|12848.1|12833.1|12848.1|12833.1|12848.1|12833.1|4
1654793690000|2022-06-09 16:54:50|12847.6|12832.6|12846.6|12831.6|12847.6|12832.6|12846.6|12831.6|27
1654793700000|2022-06-09 16:55:00|12846.1|12831.1|12848|12833|12848|12833|12845.6|12830.6|2
1654793710000|2022-06-09 16:55:10|12848.6|12833.6|12848.2|12833.2|12848.6|12833.6|12848.2|12833.2|2
1654793730000|2022-06-09 16:55:30|12847.4|12832.4|12848.6|12833.6|12849.4|12834.4|12847.4|12832.4|4
1654793740000|2022-06-09 16:55:40|12849.3|12834.3|12848.3|12833.3|12852.6|12837.6|12847.9|12832.9|8
1654793750000|2022-06-09 16:55:50|12848.4|12833.4|12848.3|12833.3|12849.9|12834.9|12848.3|12833.3|1
1654793760000|2022-06-09 16:56:00|12847.9|12832.9|12846|12831|12848.2|12833.2|12845.8|12830.8|1
1654793770000|2022-06-09 16:56:10|12845.6|12830.6|12845.6|12830.6|12845.6|12830.6|12845.6|12830.6|0
1654793780000|2022-06-09 16:56:20|||||||||1
1654793790000|2022-06-09 16:56:30|12846|12831|12846|12831|12846|12831|12846|12831|1
1654793820000|2022-06-09 16:57:00|12845.9|12830.9|12850|12835|12850|12835|12845.9|12830.9|2
1654793840000|2022-06-09 16:57:20|12848.4|12833.4|12848.4|12833.4|12848.4|12833.4|12848.4|12833.4|2
1654793850000|2022-06-09 16:57:30|12848.6|12833.6|12849.3|12834.3|12849.9|12834.9|12848.6|12833.6|3
1654793860000|2022-06-09 16:57:40|12849.6|12834.6|12843.8|12828.8|12849.6|12834.6|12843.7|12828.7|7
1654793870000|2022-06-09 16:57:50|12843.7|12828.7|12843.3|12828.3|12843.7|12828.7|12843.3|12828.3|0
1654793880000|2022-06-09 16:58:00|12843.8|12828.8|12842.4|12827.4|12843.9|12828.9|12840.7|12825.7|3
1654793890000|2022-06-09 16:58:10|12842|12827|12838.9|12823.9|12842|12827|12838.9|12823.9|1
1654793910000|2022-06-09 16:58:30|12839.4|12824.4|12838.8|12823.8|12839.4|12824.4|12836.4|12821.4|2
1654793930000|2022-06-09 16:58:50|12838.5|12823.5|12837.8|12822.8|12838.5|12823.5|12837.8|12822.8|0
1654793940000|2022-06-09 16:59:00|12838.7|12823.7|12840.5|12825.5|12840.5|12825.5|12838.7|12823.7|2
1654793950000|2022-06-09 16:59:10|12841.6|12826.6|12841.6|12826.6|12841.6|12826.6|12841.6|12826.6|1
1654793960000|2022-06-09 16:59:20|||||||||1
1654793970000|2022-06-09 16:59:30|12842.2|12827.2|12842.7|12827.7|12842.7|12827.7|12842.2|12827.2|0
1654793980000|2022-06-09 16:59:40|12844.2|12829.2|12843.8|12828.8|12844.2|12829.2|12843.8|12828.8|1
1654794000000|2022-06-09 17:00:00|12844.2|12829.2|12846.4|12831.4|12846.4|12831.4|12844.2|12829.2|7
1654794020000|2022-06-09 17:00:20|12847.9|12832.9|12855.4|12840.4|12855.4|12840.4|12847.9|12832.9|1
1654794030000|2022-06-09 17:00:30|12855.5|12840.5|12855.9|12840.9|12855.9|12840.9|12855.5|12840.5|1
1654794040000|2022-06-09 17:00:40|12854|12839|12853.9|12838.9|12854.5|12839.5|12853.9|12838.9|1
1654794050000|2022-06-09 17:00:50|12854|12839|12851.3|12836.3|12854|12839|12850.9|12835.9|10
1654794060000|2022-06-09 17:01:00|12849.7|12834.7|12850.2|12835.2|12850.2|12835.2|12849.2|12834.2|7
1654794070000|2022-06-09 17:01:10|12848.7|12833.7|12848.5|12833.5|12849|12834|12847.5|12832.5|5
1654794080000|2022-06-09 17:01:20|12851.9|12836.9|12851|12836|12852.3|12837.3|12850.5|12835.5|5
1654794090000|2022-06-09 17:01:30|12851.1|12836.1|12853.5|12838.5|12853.6|12838.6|12850.7|12835.7|3
1654794100000|2022-06-09 17:01:40|12853.1|12838.1|12853.1|12838.1|12853.1|12838.1|12853.1|12838.1|0
1654794110000|2022-06-09 17:01:50|12853.4|12838.4|12854.3|12839.3|12854.3|12839.3|12853.4|12838.4|8
1654794120000|2022-06-09 17:02:00|12854.4|12839.4|12855.2|12840.2|12855.2|12840.2|12854.4|12839.4|2
1654794150000|2022-06-09 17:02:30|12854.8|12839.8|12853.9|12838.9|12854.8|12839.8|12853.9|12838.9|6
1654794160000|2022-06-09 17:02:40|12853.8|12838.8|12853.4|12838.4|12853.8|12838.8|12853.4|12838.4|0
1654794170000|2022-06-09 17:02:50|12853.2|12838.2|12852.3|12837.3|12853.2|12838.2|12852.3|12837.3|13
1654794180000|2022-06-09 17:03:00|12852.4|12837.4|12851.3|12836.3|12852.4|12837.4|12850.8|12835.8|4
1654794190000|2022-06-09 17:03:10|12851.7|12836.7|12853.3|12838.3|12854.3|12839.3|12851.7|12836.7|2
1654794200000|2022-06-09 17:03:20|12854.3|12839.3|12854.3|12839.3|12854.8|12839.8|12854.3|12839.3|1
1654794210000|2022-06-09 17:03:30|12854.1|12839.1|12854.1|12839.1|12854.1|12839.1|12854.1|12839.1|0
1654794220000|2022-06-09 17:03:40|12854.4|12839.4|12853.3|12838.3|12854.5|12839.5|12853.3|12838.3|5
1654794230000|2022-06-09 17:03:50|12851.9|12836.9|12851.9|12836.9|12851.9|12836.9|12851.9|12836.9|1
1654794240000|2022-06-09 17:04:00|12852.7|12837.7|12853.4|12838.4|12853.4|12838.4|12852.7|12837.7|2
1654794260000|2022-06-09 17:04:20|12854.2|12839.2|12855|12840|12855|12840|12854.2|12839.2|3
1654794270000|2022-06-09 17:04:30|12854.3|12839.3|12853.5|12838.5|12854.3|12839.3|12853.5|12838.5|7
1654794280000|2022-06-09 17:04:40|12854.5|12839.5|12854.5|12839.5|12854.5|12839.5|12854.5|12839.5|0
1654794300000|2022-06-09 17:05:00|12855.3|12840.3|12856.7|12841.7|12856.7|12841.7|12854.3|12839.3|10
1654794310000|2022-06-09 17:05:10|12856.8|12841.8|12857.2|12842.2|12857.2|12842.2|12856.8|12841.8|1
1654794320000|2022-06-09 17:05:20|12854.8|12839.8|12853.5|12838.5|12854.8|12839.8|12853.5|12838.5|5
1654794340000|2022-06-09 17:05:40|12853.9|12838.9|12853.9|12838.9|12853.9|12838.9|12853.9|12838.9|0
1654794350000|2022-06-09 17:05:50|||||||||1
1654794360000|2022-06-09 17:06:00|12853.5|12838.5|12853.5|12838.5|12853.5|12838.5|12853.5|12838.5|1
1654794380000|2022-06-09 17:06:20|||||||||2
1654794390000|2022-06-09 17:06:30|||||||||1
1654794400000|2022-06-09 17:06:40|12853.4|12838.4|12852.5|12837.5|12853.4|12838.4|12852.5|12837.5|6
1654794410000|2022-06-09 17:06:50|12852.6|12837.6|12852.2|12837.2|12852.6|12837.6|12852.2|12837.2|0
1654794420000|2022-06-09 17:07:00|12853.7|12838.7|12860.7|12845.7|12862.8|12847.8|12853.7|12838.7|150
1654794430000|2022-06-09 17:07:10|12859.9|12844.9|12859.1|12844.1|12859.9|12844.9|12858.7|12843.7|14
1654794440000|2022-06-09 17:07:20|12858.6|12843.6|12858.2|12843.2|12858.6|12843.6|12858.2|12843.2|10
1654794450000|2022-06-09 17:07:30|12857.9|12842.9|12857.6|12842.6|12857.9|12842.9|12856.7|12841.7|4
1654794460000|2022-06-09 17:07:40|12859.2|12844.2|12860|12845|12860.5|12845.5|12859.2|12844.2|4
1654794470000|2022-06-09 17:07:50|12860.1|12845.1|12859.9|12844.9|12860.4|12845.4|12859.9|12844.9|0
1654794480000|2022-06-09 17:08:00|12859.5|12844.5|12858.3|12843.3|12861|12846|12858.3|12843.3|4
1654794490000|2022-06-09 17:08:10|12857.9|12842.9|12857.9|12842.9|12857.9|12842.9|12857.9|12842.9|1
1654794500000|2022-06-09 17:08:20|12858.7|12843.7|12858.5|12843.5|12858.9|12843.9|12857.8|12842.8|13
1654794510000|2022-06-09 17:08:30|||||||||1
1654794530000|2022-06-09 17:08:50|12858.4|12843.4|12862.5|12847.5|12862.5|12847.5|12858|12843|3
1654794540000|2022-06-09 17:09:00|12862.1|12847.1|12868.7|12853.7|12869.7|12854.7|12862.1|12847.1|16
1654794550000|2022-06-09 17:09:10|12867.1|12852.1|12869.5|12854.5|12869.5|12854.5|12867.1|12852.1|25
1654794560000|2022-06-09 17:09:20|12869.3|12854.3|12869.3|12854.3|12869.3|12854.3|12869.1|12854.1|12
1654794570000|2022-06-09 17:09:30|12868.9|12853.9|12870|12855|12870.2|12855.2|12868.5|12853.5|18
1654794580000|2022-06-09 17:09:40|12869.8|12854.8|12868.8|12853.8|12869.8|12854.8|12868.3|12853.3|4
1654794590000|2022-06-09 17:09:50|12868.4|12853.4|12868.1|12853.1|12868.4|12853.4|12868.1|12853.1|2
1654794600000|2022-06-09 17:10:00|12868.2|12853.2|12868.4|12853.4|12868.4|12853.4|12868.2|12853.2|8
1654794610000|2022-06-09 17:10:10|12868|12853|12868|12853|12868|12853|12868|12853|0
1654794620000|2022-06-09 17:10:20|12867.6|12852.6|12867.6|12852.6|12867.6|12852.6|12867.6|12852.6|7
1654794630000|2022-06-09 17:10:30|12867.7|12852.7|12867.6|12852.6|12867.7|12852.7|12867.6|12852.6|3
1654794640000|2022-06-09 17:10:40|||||||||2
1654794650000|2022-06-09 17:10:50|12867.5|12852.5|12870.4|12855.4|12871.2|12856.2|12867.5|12852.5|7
1654794660000|2022-06-09 17:11:00|12870.5|12855.5|12870.9|12855.9|12870.9|12855.9|12870.5|12855.5|2
1654794670000|2022-06-09 17:11:10|12870.4|12855.4|12870.3|12855.3|12870.4|12855.4|12870.3|12855.3|5
1654794680000|2022-06-09 17:11:20|12869.9|12854.9|12870|12855|12870|12855|12869.9|12854.9|4
1654794690000|2022-06-09 17:11:30|12869.6|12854.6|12869.6|12854.6|12869.6|12854.6|12869.6|12854.6|0
1654794700000|2022-06-09 17:11:40|||||||||2
1654794710000|2022-06-09 17:11:50|12870|12855|12870.4|12855.4|12870.4|12855.4|12870|12855|8
1654794720000|2022-06-09 17:12:00|12869.6|12854.6|12873.1|12858.1|12874.4|12859.4|12869.6|12854.6|16
1654794730000|2022-06-09 17:12:10|12873.7|12858.7|12875.5|12860.5|12875.5|12860.5|12873.2|12858.2|14
1654794740000|2022-06-09 17:12:20|||||||||2
1654794750000|2022-06-09 17:12:30|12875|12860|12875.1|12860.1|12875.1|12860.1|12875|12860|4
1654794760000|2022-06-09 17:12:40|12875.3|12860.3|12874.9|12859.9|12875.3|12860.3|12874.9|12859.9|2
1654794770000|2022-06-09 17:12:50|12874.7|12859.7|12874.7|12859.7|12874.7|12859.7|12874.7|12859.7|6
1654794780000|2022-06-09 17:13:00|12874.6|12859.6|12874.6|12859.6|12874.6|12859.6|12874.2|12859.2|6
1654794800000|2022-06-09 17:13:20|12874.8|12859.8|12875.2|12860.2|12875.2|12860.2|12874.8|12859.8|2
1654794810000|2022-06-09 17:13:30|12874.8|12859.8|12878.2|12863.2|12878.2|12863.2|12874.8|12859.8|3
1654794820000|2022-06-09 17:13:40|12878.3|12863.3|12880.4|12865.4|12880.5|12865.5|12878.3|12863.3|9
1654794830000|2022-06-09 17:13:50|12880.9|12865.9|12881.6|12866.6|12881.6|12866.6|12880.9|12865.9|28
1654794840000|2022-06-09 17:14:00|12882|12867|12884.3|12869.3|12889|12869.7|12882|12864|29
1654794850000|2022-06-09 17:14:10|12883.6|12868.6|12884.1|12869.1|12884.1|12869.1|12883.6|12868.6|1
1654794860000|2022-06-09 17:14:20|12884|12869|12881.5|12866.5|12884|12869|12881.4|12866.4|7
1654794870000|2022-06-09 17:14:30|12881.6|12866.6|12881.5|12866.5|12881.6|12866.6|12881.5|12866.5|8
1654794880000|2022-06-09 17:14:40|12896.2|12858.7|12886.6|12871.6|12896.4|12871.6|12886.1|12858.7|47
1654794890000|2022-06-09 17:14:50|12886.1|12871.1|12889.3|12874.3|12889.3|12874.3|12886.1|12871.1|0
1654794900000|2022-06-09 17:15:00|12888.7|12873.7|12888.7|12873.7|12888.7|12873.7|12888.7|12873.7|1
1654794910000|2022-06-09 17:15:10|12889|12874|12887.9|12872.9|12889|12874|12887.3|12872.3|22
1654794920000|2022-06-09 17:15:20|12887.5|12872.5|12885.8|12870.8|12887.5|12872.5|12885.8|12870.8|7
1654794930000|2022-06-09 17:15:30|12885.4|12870.4|12886.8|12871.8|12887.4|12872.4|12885.4|12870.4|3
1654794940000|2022-06-09 17:15:40|12886.4|12871.4|12884.7|12869.7|12887|12872|12884.6|12869.6|4
1654794960000|2022-06-09 17:16:00|12884.8|12869.8|12886.2|12871.2|12886.2|12871.2|12884.4|12869.4|17
1654794970000|2022-06-09 17:16:10|12886.6|12871.6|12887|12872|12887|12872|12885.9|12870.9|1
1654794980000|2022-06-09 17:16:20|12887.1|12872.1|12887.1|12872.1|12887.1|12872.1|12887.1|12872.1|0
1654794990000|2022-06-09 17:16:30|12887|12872|12892.3|12877.3|12894|12879|12887|12872|37
1654795000000|2022-06-09 17:16:40|12892.7|12877.7|12892.6|12877.6|12892.7|12877.7|12892.3|12877.3|2
1654795010000|2022-06-09 17:16:50|12892.5|12877.5|12892.6|12877.6|12892.6|12877.6|12892.5|12877.5|0
1654795020000|2022-06-09 17:17:00|12892.8|12877.8|12898.5|12883.5|12898.5|12883.5|12892.8|12877.8|17
1654795030000|2022-06-09 17:17:10|12897.9|12882.9|12896.7|12881.7|12898|12883|12895.8|12880.8|21
1654795040000|2022-06-09 17:17:20|12897.3|12882.3|12897.3|12882.3|12897.3|12882.3|12897.3|12882.3|1
1654795050000|2022-06-09 17:17:30|12897.7|12882.7|12900.8|12885.8|12900.8|12885.8|12897.6|12882.6|1
1654795060000|2022-06-09 17:17:40|12902.4|12887.4|12900.8|12885.8|12902.6|12887.6|12900.8|12885.8|9
1654795070000|2022-06-09 17:17:50|12900.3|12885.3|12898.2|12883.2|12900.3|12885.3|12898.1|12883.1|10
1654795080000|2022-06-09 17:18:00|12897.8|12882.8|12900|12885|12900.8|12885.8|12897.8|12882.8|17
1654795090000|2022-06-09 17:18:10|12899.9|12884.9|12899.8|12884.8|12900.2|12885.2|12899.8|12884.8|4
1654795100000|2022-06-09 17:18:20|12899.4|12884.4|12898.2|12883.2|12899.4|12884.4|12898.2|12883.2|11
1654795110000|2022-06-09 17:18:30|12897.8|12882.8|12900.7|12885.7|12900.8|12885.8|12897.8|12882.8|5
1654795120000|2022-06-09 17:18:40|12900.6|12885.6|12902|12887|12905|12890|12900.6|12885.6|2
1654795130000|2022-06-09 17:18:50|12902.4|12887.4|12902.3|12887.3|12902.4|12887.4|12902|12887|14
1654795140000|2022-06-09 17:19:00|12901.9|12886.9|12901.9|12886.9|12901.9|12886.9|12901.9|12886.9|11
1654795150000|2022-06-09 17:19:10|||||||||12
1654795160000|2022-06-09 17:19:20|12903.8|12888.8|12904.4|12889.4|12904.7|12889.7|12903.8|12888.8|1
1654795170000|2022-06-09 17:19:30|12904.8|12889.8|12901.5|12886.5|12912.5|12889.8|12901.5|12872.6|8
1654795180000|2022-06-09 17:19:40|12901|12886|12898.3|12883.3|12901.3|12886.3|12898.3|12883.3|2
1654795190000|2022-06-09 17:19:50|12899.6|12884.6|12900|12885|12900|12885|12899.6|12884.6|1
1654795200000|2022-06-09 17:20:00|12899.6|12884.6|12897.6|12882.6|12899.6|12884.6|12897.6|12882.6|4
1654795220000|2022-06-09 17:20:20|12897.8|12882.8|12898.5|12883.5|12898.6|12883.6|12897.8|12882.8|1
1654795230000|2022-06-09 17:20:30|12898.1|12883.1|12890.6|12875.6|12898.9|12883.9|12889.7|12871.1|9
1654795240000|2022-06-09 17:20:40|12889.4|12874.4|12890.4|12875.4|12890.4|12875.4|12888.2|12873.2|3
1654795250000|2022-06-09 17:20:50|12891.4|12876.4|12886.8|12871.8|12891.4|12876.4|12886.1|12871.1|5
1654795260000|2022-06-09 17:21:00|12888.3|12873.3|12895|12880|12895|12880|12888.3|12869.5|2
1654795270000|2022-06-09 17:21:10|12895.1|12880.1|12895.2|12880.2|12895.2|12880.2|12895.1|12880.1|0
1654795280000|2022-06-09 17:21:20|12898.4|12883.4|12900.4|12885.4|12902.1|12887.1|12898.4|12883.4|25
1654795290000|2022-06-09 17:21:30|12908.4|12893.4|12908.8|12893.8|12908.9|12893.9|12908.4|12893.4|33
1654795300000|2022-06-09 17:21:40|12908.4|12893.4|12912.1|12897.1|12914.3|12899.3|12908.4|12893.4|19
1654795310000|2022-06-09 17:21:50|12910.8|12895.8|12912.6|12897.6|12912.6|12897.6|12910.8|12895.8|1
1654795320000|2022-06-09 17:22:00|12913|12898|12917.6|12902.6|12919.9|12904.9|12913|12898|29
1654795330000|2022-06-09 17:22:10|12918|12903|12918|12903|12918|12903|12918|12903|0
1654795340000|2022-06-09 17:22:20|12918.8|12903.8|12916.2|12901.2|12918.8|12903.8|12915.4|12900.4|6
1654795350000|2022-06-09 17:22:30|12916.6|12901.6|12916.7|12901.7|12916.7|12901.7|12916.6|12901.6|1
1654795360000|2022-06-09 17:22:40|12917.2|12902.2|12917.1|12902.1|12917.2|12902.2|12917.1|12902.1|1
1654795370000|2022-06-09 17:22:50|12917.6|12902.6|12916.5|12901.5|12917.6|12902.6|12915.5|12900.5|2
1654795380000|2022-06-09 17:23:00|12918|12903|12913.6|12898.6|12918|12903|12913.6|12898.6|3
1654795390000|2022-06-09 17:23:10|12913.9|12898.9|12913.4|12898.4|12914|12899|12913.4|12898.4|0
1654795400000|2022-06-09 17:23:20|12913|12898|12911.5|12896.5|12914.6|12899.6|12911.5|12896.5|4
1654795410000|2022-06-09 17:23:30|12911.1|12896.1|12910.7|12895.7|12911.1|12896.1|12910.7|12895.7|1
1654795420000|2022-06-09 17:23:40|12910.3|12895.3|12910.7|12895.7|12910.7|12895.7|12910.3|12895.3|2
1654795430000|2022-06-09 17:23:50|12910.5|12895.5|12910.5|12895.5|12910.5|12895.5|12910.5|12895.5|3
1654795440000|2022-06-09 17:24:00|12910.1|12895.1|12907.7|12892.7|12910.1|12895.1|12907.2|12892.2|3
1654795450000|2022-06-09 17:24:10|12907.6|12892.6|12905.2|12890.2|12907.6|12892.6|12901.1|12886.1|7
1654795460000|2022-06-09 17:24:20|12905.1|12890.1|12905.4|12890.4|12905.4|12890.4|12905.1|12890.1|1
1654795470000|2022-06-09 17:24:30|||||||||1
1654795480000|2022-06-09 17:24:40|12905.6|12890.6|12908|12893|12909|12894|12905.5|12890.5|2
1654795490000|2022-06-09 17:24:50|12909.8|12894.8|12899|12884|12910.2|12895.2|12898.9|12883.9|9
1654795500000|2022-06-09 17:25:00|12898.8|12883.8|12897.9|12882.9|12898.8|12883.8|12897.9|12882.9|3
1654795510000|2022-06-09 17:25:10|12897.1|12882.1|12896.3|12881.3|12897.1|12882.1|12896.3|12881.3|2
1654795520000|2022-06-09 17:25:20|12889.3|12874.3|12889.3|12874.3|12889.3|12874.3|12889.3|12874.3|1
1654795530000|2022-06-09 17:25:30|12890.1|12875.1|12889.9|12874.9|12890.5|12875.5|12889.9|12874.9|5
1654795540000|2022-06-09 17:25:40|12889.5|12874.5|12879.7|12864.7|12891.3|12874.5|12879.6|12853.3|39
1654795550000|2022-06-09 17:25:50|12879.6|12864.6|12881.8|12866.8|12885.2|12866.8|12879.6|12860.2|8
1654795560000|2022-06-09 17:26:00|12881.4|12866.4|12888.9|12873.9|12888.9|12873.9|12881.4|12866.4|5
1654795570000|2022-06-09 17:26:10|12888.2|12873.2|12887.8|12872.8|12888.2|12873.2|12887.8|12872.8|1
1654795580000|2022-06-09 17:26:20|12887.7|12872.7|12886.7|12871.7|12887.8|12872.8|12886.7|12871.7|4
1654795590000|2022-06-09 17:26:30|12887.1|12872.1|12893.9|12878.9|12898.2|12878.9|12887.1|12872.1|4
1654795600000|2022-06-09 17:26:40|12894|12879|12893.7|12878.7|12894.1|12879.1|12893.7|12878.7|0
1654795610000|2022-06-09 17:26:50|12894|12879|12894|12879|12894|12879|12894|12879|0
1654795620000|2022-06-09 17:27:00|12894.6|12879.6|12895.4|12880.4|12895.4|12880.4|12894.6|12879.6|1
1654795630000|2022-06-09 17:27:10|12894.6|12879.6|12894.4|12879.4|12894.6|12879.6|12894.4|12879.4|4
1654795640000|2022-06-09 17:27:20|||||||||4
1654795670000|2022-06-09 17:27:50|12900.9|12885.9|12900.9|12885.9|12900.9|12885.9|12900.9|12885.9|22
1654795680000|2022-06-09 17:28:00|12901.3|12886.3|12901.4|12886.4|12901.4|12886.4|12901.2|12886.2|2
1654795690000|2022-06-09 17:28:10|12901.6|12886.6|12902|12887|12902|12887|12901.6|12886.6|0
1654795710000|2022-06-09 17:28:30|12902.4|12887.4|12902.4|12887.4|12902.4|12887.4|12902.4|12887.4|1
1654795720000|2022-06-09 17:28:40|12902.3|12887.3|12903.4|12888.4|12903.4|12888.4|12902.3|12887.3|4
1654795730000|2022-06-09 17:28:50|12903.6|12888.6|12903.7|12888.7|12903.7|12888.7|12903.6|12888.6|0
1654795740000|2022-06-09 17:29:00|12903.8|12888.8|12911|12896|12911|12896|12903.8|12888.8|1
1654795750000|2022-06-09 17:29:10|12911.4|12896.4|12908.4|12893.4|12911.8|12896.8|12907.6|12892.6|1
1654795760000|2022-06-09 17:29:20|12908.9|12893.9|12908.8|12893.8|12909.7|12894.7|12908.7|12893.7|4
1654795770000|2022-06-09 17:29:30|12909.1|12894.1|12909.1|12894.1|12909.1|12894.1|12909.1|12894.1|2
1654795780000|2022-06-09 17:29:40|12911.8|12896.8|12913.8|12898.8|12913.8|12898.8|12911.8|12896.8|2
1654795790000|2022-06-09 17:29:50|12914.3|12899.3|12916.6|12901.6|12916.6|12901.6|12914.3|12899.3|1
1654795800000|2022-06-09 17:30:00|12916.7|12901.7|12914.5|12899.5|12917|12902|12914.5|12899.5|4
1654795810000|2022-06-09 17:30:10|12915.3|12900.3|12914.9|12899.9|12915.3|12900.3|12914.9|12899.9|3
1654795820000|2022-06-09 17:30:20|12915.3|12900.3|12919.4|12904.4|12919.4|12904.4|12915.3|12900.3|1
1654795830000|2022-06-09 17:30:30|12919.2|12904.2|12916.9|12901.9|12919.6|12904.6|12916.9|12901.9|10
1654795840000|2022-06-09 17:30:40|12916.4|12901.4|12916.3|12901.3|12916.4|12901.4|12916.3|12901.3|0
1654795850000|2022-06-09 17:30:50|12916.8|12901.8|12916.2|12901.2|12917.2|12902.2|12916.2|12901.2|0
1654795860000|2022-06-09 17:31:00|12916.6|12901.6|12916.1|12901.1|12917.1|12902.1|12915.6|12900.6|6
1654795870000|2022-06-09 17:31:10|12916.6|12901.6|12918.4|12903.4|12918.4|12903.4|12916.6|12901.6|8
1654795880000|2022-06-09 17:31:20|12918.3|12903.3|12918.3|12903.3|12918.3|12903.3|12918.3|12903.3|0
1654795890000|2022-06-09 17:31:30|12918.4|12903.4|12918.5|12903.5|12918.5|12903.5|12918.4|12903.4|3
1654795900000|2022-06-09 17:31:40|12918.1|12903.1|12917.6|12902.6|12918.1|12903.1|12917.6|12902.6|0
1654795910000|2022-06-09 17:31:50|12917.5|12902.5|12917.5|12902.5|12917.5|12902.5|12917.5|12902.5|0
1654795920000|2022-06-09 17:32:00|||||||||2
1654795930000|2022-06-09 17:32:10|12917.9|12902.9|12917.9|12902.9|12917.9|12902.9|12917.9|12902.9|2
1654795940000|2022-06-09 17:32:20|12918.2|12903.2|12918.2|12903.2|12918.2|12903.2|12918.2|12903.2|1
1654795950000|2022-06-09 17:32:30|12917.8|12902.8|12918.6|12903.6|12918.6|12903.6|12917.7|12902.7|6
1654795960000|2022-06-09 17:32:40|12918.5|12903.5|12917.8|12902.8|12918.5|12903.5|12917.8|12902.8|7
1654795970000|2022-06-09 17:32:50|12918.1|12903.1|12917.4|12902.4|12918.1|12903.1|12917.4|12902.4|3
1654795980000|2022-06-09 17:33:00|12917|12902|12917.9|12902.9|12918.1|12903.1|12917|12902|1
1654795990000|2022-06-09 17:33:10|12917.7|12902.7|12916.6|12901.6|12917.7|12902.7|12916.4|12901.4|35
1654796000000|2022-06-09 17:33:20|12916.1|12901.1|12916.1|12901.1|12916.1|12901.1|12916.1|12901.1|1
1654796010000|2022-06-09 17:33:30|12915.4|12900.4|12915.1|12900.1|12915.4|12900.4|12914.9|12899.9|14
1654796020000|2022-06-09 17:33:40|12915.3|12900.3|12917.1|12902.1|12917.1|12902.1|12914.5|12899.5|19
1654796030000|2022-06-09 17:33:50|12919.6|12904.6|12925.8|12910.8|12925.8|12910.8|12919.3|12904.3|14
1654796040000|2022-06-09 17:34:00|12926.2|12911.2|12931.8|12916.8|12940.5|12922.5|12926.2|12911.2|14
1654796050000|2022-06-09 17:34:10|12931.4|12916.4|12935|12920|12935|12920|12930.9|12915.9|18
1654796060000|2022-06-09 17:34:20|12935.4|12920.4|12933.4|12918.4|12938.2|12923.2|12933.4|12918.4|14
1654796070000|2022-06-09 17:34:30|12933|12918|12933.1|12918.1|12933.1|12918.1|12931.3|12916.3|6
1654796080000|2022-06-09 17:34:40|12934.3|12919.3|12931.1|12916.1|12934.5|12919.5|12930.2|12915.2|5
1654796090000|2022-06-09 17:34:50|12931.7|12916.7|12930.6|12915.6|12932.7|12917.7|12930.6|12915.6|3
1654796100000|2022-06-09 17:35:00|12930.8|12915.8|12930|12915|12933.6|12918.6|12929.5|12914.5|6
1654796110000|2022-06-09 17:35:10|12930.5|12915.5|12930.1|12915.1|12930.8|12915.8|12929.9|12914.9|9
1654796120000|2022-06-09 17:35:20|12930.3|12915.3|12932.5|12917.5|12932.5|12917.5|12930.2|12915.2|33
1654796130000|2022-06-09 17:35:30|12937.7|12922.7|12938.4|12923.4|12938.8|12923.8|12937.4|12922.4|3
1654796150000|2022-06-09 17:35:50|12942.4|12927.4|12942.5|12927.5|12942.5|12927.5|12942.4|12927.4|5
1654796160000|2022-06-09 17:36:00|12942.9|12927.9|12936|12921|12943.3|12928.3|12934.9|12914.7|20
1654796170000|2022-06-09 17:36:10|12936.3|12921.3|12927|12912|12936.3|12921.3|12927|12912|3
1654796180000|2022-06-09 17:36:20|||||||||2
1654796190000|2022-06-09 17:36:30|12927.7|12912.7|12927.7|12912.7|12928|12913|12927.7|12912.7|2
1654796200000|2022-06-09 17:36:40|12932.3|12917.3|12936.6|12921.6|12936.6|12921.6|12932.2|12917.2|3
1654796210000|2022-06-09 17:36:50|12935.7|12920.7|12931.7|12916.7|12935.7|12920.7|12931.7|12916.7|1
1654796220000|2022-06-09 17:37:00|||||||||2
1654796230000|2022-06-09 17:37:10|12932.9|12917.9|12932.9|12917.9|12932.9|12917.9|12932.9|12917.9|0
1654796250000|2022-06-09 17:37:30|12932.1|12917.1|12933.8|12918.8|12933.8|12918.8|12932.1|12917.1|5
1654796260000|2022-06-09 17:37:40|12933.9|12918.9|12940.5|12925.5|12940.5|12925.5|12933.9|12918.9|18
1654796270000|2022-06-09 17:37:50|12940.1|12925.1|12940.2|12925.2|12940.5|12925.5|12940.1|12925.1|7
1654796280000|2022-06-09 17:38:00|12940.9|12925.9|12940.2|12925.2|12941.3|12926.3|12938.2|12923.2|23
1654796300000|2022-06-09 17:38:20|12939.9|12924.9|12940.2|12925.2|12940.2|12925.2|12939.9|12924.9|2
1654796310000|2022-06-09 17:38:30|12939.8|12924.8|12936.9|12921.9|12941.7|12924.8|12936.9|12916.7|5
1654796320000|2022-06-09 17:38:40|12939.9|12914.9|12935.4|12920.4|12939.9|12920.4|12933.8|12914|13
1654796340000|2022-06-09 17:39:00|12936.2|12921.2|12935.9|12920.9|12936.2|12921.2|12935.6|12920.6|1
1654796360000|2022-06-09 17:39:20|12936|12921|12937.4|12922.4|12937.4|12922.4|12936|12921|2
1654796370000|2022-06-09 17:39:30|12938.6|12923.6|12938.9|12923.9|12939.4|12924.4|12938.6|12923.6|4
1654796390000|2022-06-09 17:39:50|12938.8|12923.8|12938.8|12923.8|12938.8|12923.8|12938.8|12923.8|1
1654796400000|2022-06-09 17:40:00|12939.7|12924.7|12939.7|12924.7|12939.7|12924.7|12939.7|12924.7|5
1654796420000|2022-06-09 17:40:20|||||||||1
1654796430000|2022-06-09 17:40:30|12939.5|12924.5|12939.5|12924.5|12939.5|12924.5|12939.5|12924.5|4
1654796440000|2022-06-09 17:40:40|12938.4|12923.4|12938.4|12923.4|12938.4|12923.4|12938.4|12923.4|3
1654796460000|2022-06-09 17:41:00|12938.5|12923.5|12936|12921|12938.7|12923.7|12936|12921|5
1654796470000|2022-06-09 17:41:10|12936.2|12921.2|12938.3|12923.3|12938.3|12923.3|12936.2|12921.2|1
1654796490000|2022-06-09 17:41:30|12939.5|12924.5|12937.4|12922.4|12940.5|12925.5|12934.9|12919.9|8
1654796500000|2022-06-09 17:41:40|12937.1|12922.1|12938.7|12923.7|12939.4|12924.4|12937.1|12922.1|4
1654796510000|2022-06-09 17:41:50|12938.6|12923.6|12937.8|12922.8|12938.6|12923.6|12936.9|12921.9|3
1654796520000|2022-06-09 17:42:00|12937.4|12922.4|12936.7|12921.7|12938.2|12923.2|12936.5|12921.5|7
1654796530000|2022-06-09 17:42:10|12937.9|12922.9|12938.3|12923.3|12939.1|12924.1|12937.9|12922.9|6
1654796540000|2022-06-09 17:42:20|12939|12924|12939|12924|12939|12924|12939|12924|7
1654796550000|2022-06-09 17:42:30|12939.1|12924.1|12939.6|12924.6|12939.6|12924.6|12939.1|12924.1|1
1654796560000|2022-06-09 17:42:40|12939.9|12924.9|12939.9|12924.9|12939.9|12924.9|12939.9|12924.9|5
1654796570000|2022-06-09 17:42:50|12939.8|12924.8|12939|12924|12939.8|12924.8|12939|12924|0
1654796580000|2022-06-09 17:43:00|12938.6|12923.6|12941.6|12926.6|12943|12928|12938.6|12923.6|21
1654796590000|2022-06-09 17:43:10|12942.1|12927.1|12942.6|12927.6|12942.6|12927.6|12942.1|12927.1|1
1654796600000|2022-06-09 17:43:20|12942|12927|12946|12931|12956.1|12931.1|12942|12918.6|8
1654796610000|2022-06-09 17:43:30|12946.1|12931.1|12951.4|12936.4|12956.2|12941.2|12945.3|12930.3|4
1654796620000|2022-06-09 17:43:40|12951.2|12936.2|12951.3|12936.3|12952.4|12937.4|12951.2|12936.2|6
1654796630000|2022-06-09 17:43:50|12950.5|12935.5|12958.5|12933.5|12958.5|12935.5|12950.5|12933.4|1
1654796640000|2022-06-09 17:44:00|12958.1|12933.1|12952.9|12937.9|12958.1|12939|12952.9|12933.1|4
1654796650000|2022-06-09 17:44:10|||||||||4
1654796660000|2022-06-09 17:44:20|12952.1|12937.1|12952.1|12937.1|12952.1|12937.1|12952.1|12937.1|1
1654796670000|2022-06-09 17:44:30|12951.7|12936.7|12951.7|12936.7|12951.7|12936.7|12951.7|12936.7|1
1654796680000|2022-06-09 17:44:40|12951.2|12936.2|12947.6|12932.6|12951.2|12936.2|12947.6|12932.6|8
1654796690000|2022-06-09 17:44:50|12945.1|12930.1|12945.1|12930.1|12945.1|12930.1|12945.1|12930.1|0
1654796700000|2022-06-09 17:45:00|12945.5|12930.5|12944.5|12929.5|12945.5|12930.5|12943.7|12928.7|4
1654796710000|2022-06-09 17:45:10|12944.1|12929.1|12944.9|12929.9|12944.9|12929.9|12943.4|12928.4|3
1654796720000|2022-06-09 17:45:20|12945|12930|12946.4|12931.4|12946.4|12931.4|12945|12930|3
1654796730000|2022-06-09 17:45:30|12947|12932|12946.3|12931.3|12947|12932|12946.3|12931.3|1
1654796740000|2022-06-09 17:45:40|12945.3|12930.3|12947.2|12932.2|12947.2|12932.2|12944.9|12929.9|1
1654796750000|2022-06-09 17:45:50|12947.5|12932.5|12945.7|12930.7|12947.5|12932.5|12945.7|12930.7|0
1654796760000|2022-06-09 17:46:00|12945.4|12930.4|12943.9|12928.9|12948.7|12930.9|12943.4|12923.7|1
1654796770000|2022-06-09 17:46:10|12942.8|12927.8|12943.2|12928.2|12948.6|12928.5|12942.4|12923.6|4
1654796780000|2022-06-09 17:46:20|12943.1|12928.1|12943.5|12928.5|12944|12929|12943.1|12928.1|0
1654796790000|2022-06-09 17:46:30|12943.1|12928.1|12942.2|12927.2|12944.6|12929.6|12941.7|12926.7|15
1654796800000|2022-06-09 17:46:40|12942.1|12927.1|12941.7|12926.7|12942.1|12927.1|12941.7|12926.7|0
1654796810000|2022-06-09 17:46:50|12942.8|12927.8|12944|12929|12944|12929|12942.8|12927.8|8
1654796820000|2022-06-09 17:47:00|12944.4|12929.4|12944.5|12929.5|12944.5|12929.5|12944.4|12929.4|18
1654796830000|2022-06-09 17:47:10|12945|12930|12945|12930|12945|12930|12945|12930|0
1654796840000|2022-06-09 17:47:20|12944.6|12929.6|12944|12929|12944.6|12929.6|12944|12929|10
1654796850000|2022-06-09 17:47:30|12944.4|12929.4|12944|12929|12944.4|12929.4|12944|12929|1
1654796860000|2022-06-09 17:47:40|12944.8|12929.8|12944.8|12929.8|12944.8|12929.8|12944.8|12929.8|0
1654796870000|2022-06-09 17:47:50|12945.4|12930.4|12944.4|12929.4|12945.4|12930.4|12944.4|12929.4|3
1654796880000|2022-06-09 17:48:00|12944.5|12929.5|12945.3|12930.3|12946|12931|12944.4|12929.4|3
1654796890000|2022-06-09 17:48:10|12944.4|12929.4|12944.5|12929.5|12944.5|12929.5|12944|12929|0
1654796900000|2022-06-09 17:48:20|12944.4|12929.4|12945.7|12930.7|12946.1|12931.1|12944.4|12929.4|3
1654796910000|2022-06-09 17:48:30|12946.1|12931.1|12946.1|12931.1|12946.2|12931.2|12946.1|12931.1|0
1654796930000|2022-06-09 17:48:50|12946.7|12931.7|12946.7|12931.7|12947|12932|12946.7|12931.7|2
1654796940000|2022-06-09 17:49:00|12947|12932|12953.6|12938.6|12953.6|12938.6|12947|12932|26
1654796970000|2022-06-09 17:49:30|12952.8|12937.8|12952.7|12937.7|12952.8|12937.8|12952.3|12937.3|0
1654796980000|2022-06-09 17:49:40|12951.5|12936.5|12951.5|12936.5|12951.5|12936.5|12951.5|12936.5|0
1654796990000|2022-06-09 17:49:50|12950.7|12935.7|12951.1|12936.1|12951.1|12936.1|12950.7|12935.7|3
1654797000000|2022-06-09 17:50:00|12950.7|12935.7|12951|12936|12951|12936|12948.5|12933.5|13
1654797010000|2022-06-09 17:50:10|12950.2|12935.2|12950.2|12935.2|12950.2|12935.2|12950.2|12935.2|1
1654797020000|2022-06-09 17:50:20|12951|12936|12949.2|12934.2|12951|12936|12949.2|12934.2|1
1654797030000|2022-06-09 17:50:30|12950.8|12935.8|12950.7|12935.7|12950.8|12935.8|12950.3|12935.3|0
1654797040000|2022-06-09 17:50:40|12958.8|12943.8|12958.3|12943.3|12959.1|12944.1|12958.3|12943.3|13
1654797050000|2022-06-09 17:50:50|12958.4|12943.4|12959.4|12944.4|12959.6|12944.6|12958.4|12943.4|1
1654797060000|2022-06-09 17:51:00|12959.9|12944.9|12960.7|12945.7|12961.9|12946.9|12958.2|12943.2|16
1654797070000|2022-06-09 17:51:10|12960.3|12945.3|12960.3|12945.3|12960.3|12945.3|12960.2|12945.2|3
1654797080000|2022-06-09 17:51:20|12960.2|12945.2|12960.3|12945.3|12960.3|12945.3|12959.8|12944.8|2
1654797090000|2022-06-09 17:51:30|12960.1|12945.1|12960.5|12945.5|12960.5|12945.5|12960.1|12945.1|3
1654797100000|2022-06-09 17:51:40|12960.1|12945.1|12956.5|12941.5|12960.5|12945.5|12956.5|12941.5|7
1654797110000|2022-06-09 17:51:50|12956.6|12941.6|12958|12943|12958|12943|12956.6|12941.6|34
1654797120000|2022-06-09 17:52:00|12958.4|12943.4|12958.4|12943.4|12958.4|12943.4|12958|12943|4
1654797130000|2022-06-09 17:52:10|12958.1|12943.1|12959|12944|12960.1|12945.1|12958.1|12943.1|33
1654797140000|2022-06-09 17:52:20|12958.6|12943.6|12955.9|12940.9|12958.6|12943.6|12955.9|12940.9|3
1654797150000|2022-06-09 17:52:30|||||||||1
1654797160000|2022-06-09 17:52:40|12953.5|12938.5|12946.6|12931.6|12953.5|12938.5|12943.9|12925.9|19
1654797170000|2022-06-09 17:52:50|12947.6|12932.6|12947.5|12932.5|12947.6|12932.6|12947.5|12932.5|1
1654797180000|2022-06-09 17:53:00|12948|12933|12948|12933|12948|12933|12948|12933|1
1654797190000|2022-06-09 17:53:10|12948.8|12933.8|12947.9|12932.9|12948.8|12933.8|12947.3|12932.3|1
1654797200000|2022-06-09 17:53:20|12948.2|12933.2|12948.6|12933.6|12948.6|12933.6|12948.2|12933.2|0
1654797210000|2022-06-09 17:53:30|12946|12931|12946|12931|12946|12931|12946|12931|4
1654797220000|2022-06-09 17:53:40|12945.6|12930.6|12946.1|12931.1|12946.9|12931.9|12945.6|12930.6|5
1654797230000|2022-06-09 17:53:50|12945.7|12930.7|12946.4|12931.4|12946.9|12931.9|12945.2|12930.2|1
1654797240000|2022-06-09 17:54:00|12946.5|12931.5|12947.5|12932.5|12952.5|12933.9|12946|12927.5|15
1654797250000|2022-06-09 17:54:10|12947.4|12932.4|12945.7|12930.7|12947.5|12932.5|12945.3|12930.3|1
1654797260000|2022-06-09 17:54:20|12945.4|12930.4|12940.7|12925.7|12945.4|12930.4|12940.7|12925.7|3
1654797270000|2022-06-09 17:54:30|12941.5|12926.5|12941.5|12926.5|12941.5|12926.5|12941.5|12926.5|3
1654797280000|2022-06-09 17:54:40|12940.3|12925.3|12940.3|12925.3|12940.3|12925.3|12940.3|12925.3|0
1654797290000|2022-06-09 17:54:50|12935.2|12920.2|12933.4|12918.4|12936.3|12921.3|12933.4|12918.4|26
1654797300000|2022-06-09 17:55:00|12934.6|12919.6|12931.1|12906.1|12935.4|12920.4|12925.8|12905.8|22
1654797310000|2022-06-09 17:55:10|12930.3|12905.3|12930.3|12905.3|12930.3|12905.3|12930.3|12905.3|3
1654797320000|2022-06-09 17:55:20|12922.8|12907.8|12922.3|12907.3|12922.8|12907.8|12922.3|12907.3|0
1654797330000|2022-06-09 17:55:30|12928|12903|12924.1|12909.1|12930.1|12910.2|12924.1|12903|2
1654797340000|2022-06-09 17:55:40|12923.9|12908.9|12929.1|12914.1|12929.1|12914.1|12923.9|12908.9|3
1654797350000|2022-06-09 17:55:50|12929.6|12914.6|12935.9|12920.9|12935.9|12920.9|12929.6|12914.6|6
1654797360000|2022-06-09 17:56:00|12935.5|12920.5|12935.5|12920.5|12935.9|12920.9|12934.7|12919.7|6
1654797370000|2022-06-09 17:56:10|12934.7|12919.7|12937.7|12912.7|12938.1|12921.3|12931.5|12912.5|8
1654797380000|2022-06-09 17:56:20|12934.1|12919.1|12935|12920|12935|12920|12933.3|12918.3|7
1654797390000|2022-06-09 17:56:30|12934.6|12919.6|12934.6|12919.6|12935.6|12920.6|12934.1|12919.1|1
1654797400000|2022-06-09 17:56:40|12934.2|12919.2|12934.2|12919.2|12934.2|12919.2|12934.2|12919.2|1
1654797410000|2022-06-09 17:56:50|12934.1|12919.1|12934.1|12919.1|12934.9|12919.9|12934.1|12919.1|7
1654797420000|2022-06-09 17:57:00|12934.9|12919.9|12936.5|12921.5|12936.5|12921.5|12934.9|12919.9|2
1654797430000|2022-06-09 17:57:10|12936.1|12921.1|12936.1|12921.1|12936.1|12921.1|12936.1|12921.1|0
1654797450000|2022-06-09 17:57:30|12936.9|12921.9|12937.1|12922.1|12937.1|12922.1|12936.9|12921.9|3
1654797470000|2022-06-09 17:57:50|12937.6|12922.6|12938.3|12923.3|12938.7|12923.7|12937.6|12922.6|6
1654797480000|2022-06-09 17:58:00|12938.5|12923.5|12938.5|12923.5|12938.5|12923.5|12938.5|12923.5|5
1654797490000|2022-06-09 17:58:10|||||||||1
1654797510000|2022-06-09 17:58:30|12938.4|12923.4|12938.2|12923.2|12938.4|12923.4|12938.2|12923.2|3
1654797520000|2022-06-09 17:58:40|12938.3|12923.3|12941.4|12926.4|12941.4|12926.4|12938.3|12923.3|16
1654797530000|2022-06-09 17:58:50|12941|12926|12944.3|12929.3|12944.3|12929.3|12941|12926|3
1654797540000|2022-06-09 17:59:00|12944.9|12929.9|12945.4|12930.4|12946.5|12931.5|12944.9|12929.9|15
1654797550000|2022-06-09 17:59:10|12947.5|12932.5|12947.5|12932.5|12947.5|12932.5|12947.5|12932.5|8
1654797560000|2022-06-09 17:59:20|12947.9|12932.9|12947.7|12932.7|12947.9|12932.9|12947.5|12932.5|1
1654797570000|2022-06-09 17:59:30|12948.1|12933.1|12948.5|12933.5|12948.5|12933.5|12948.1|12933.1|1
1654797580000|2022-06-09 17:59:40|12948.4|12933.4|12948.7|12933.7|12948.7|12933.7|12948.4|12933.4|6
1654797590000|2022-06-09 17:59:50|12949.5|12934.5|12961.5|12924|12961.5|12935.5|12949.3|12924|12
1654797600000|2022-06-09 18:00:00|12962.3|12924.8|12962.3|12924.8|12962.3|12924.8|12962.3|12924.8|2
1654797610000|2022-06-09 18:00:10|12948.8|12933.8|12949.2|12934.2|12949.3|12934.3|12947.8|12932.8|4
1654797630000|2022-06-09 18:00:30|12949.3|12934.3|12949.3|12934.3|12949.3|12934.3|12949.3|12934.3|26
1654797650000|2022-06-09 18:00:50|12948.8|12933.8|12947.9|12932.9|12948.8|12933.8|12945.3|12930.3|0
1654797660000|2022-06-09 18:01:00|12947.8|12932.8|12947.9|12932.9|12947.9|12932.9|12946.9|12931.9|5
1654797670000|2022-06-09 18:01:10|12948.3|12933.3|12949.1|12934.1|12949.1|12934.1|12948.3|12933.3|4
1654797700000|2022-06-09 18:01:40|12949.2|12934.2|12950.4|12935.4|12950.4|12935.4|12949.2|12934.2|1
1654797710000|2022-06-09 18:01:50|12949.9|12934.9|12950.5|12935.5|12951.3|12936.3|12949.4|12934.4|14
1654797720000|2022-06-09 18:02:00|12951.4|12936.4|12951.5|12936.5|12952.1|12937.1|12951.2|12936.2|23
1654797730000|2022-06-09 18:02:10|12951.9|12936.9|12951.7|12936.7|12954.3|12939.3|12951.7|12936.7|46
1654797740000|2022-06-09 18:02:20|12951.8|12936.8|12952|12937|12952|12937|12951.3|12936.3|54
1654797760000|2022-06-09 18:02:40|12952.4|12937.4|12952.4|12937.4|12952.4|12937.4|12952.4|12937.4|12
1654797770000|2022-06-09 18:02:50|12958.4|12943.4|12960.6|12945.6|12960.6|12945.6|12958.4|12943.4|58
1654797780000|2022-06-09 18:03:00|12961.8|12946.8|12952.2|12937.2|12961.8|12946.8|12951.6|12936.6|15
1654797790000|2022-06-09 18:03:10|12952.6|12937.6|12956.1|12941.1|12956.1|12941.1|12952.6|12937.6|2
1654797800000|2022-06-09 18:03:20|12956|12941|12957|12942|12957.2|12942.2|12955.7|12940.7|5
1654797810000|2022-06-09 18:03:30|12956.6|12941.6|12957.6|12942.6|12957.7|12942.7|12954.7|12939.7|8
1654797820000|2022-06-09 18:03:40|12958|12943|12958.4|12943.4|12958.4|12943.4|12958|12943|2
1654797830000|2022-06-09 18:03:50|12958.1|12943.1|12958.2|12943.2|12959.7|12944.7|12957.8|12942.8|10
1654797840000|2022-06-09 18:04:00|12957.6|12942.6|12958.2|12943.2|12959.7|12944.7|12957.6|12942.6|2
1654797850000|2022-06-09 18:04:10|12957.8|12942.8|12956.2|12941.2|12957.8|12942.8|12954.7|12939.7|1
1654797860000|2022-06-09 18:04:20|12956.4|12941.4|12956.4|12941.4|12956.4|12941.4|12956.4|12941.4|3
1654797870000|2022-06-09 18:04:30|12962|12937|12962|12937|12962|12937|12962|12937|2
1654797880000|2022-06-09 18:04:40|12964|12939|12959.5|12944.5|12964|12944.5|12959.5|12939|0
1654797890000|2022-06-09 18:04:50|12957.9|12942.9|12960.6|12945.6|12960.6|12945.6|12957.9|12942.9|1
1654797900000|2022-06-09 18:05:00|12961|12946|12960.6|12945.6|12961|12946|12960.6|12945.6|1
1654797910000|2022-06-09 18:05:10|12960.5|12945.5|12960.5|12945.5|12960.5|12945.5|12960.5|12945.5|1
1654797920000|2022-06-09 18:05:20|12961.7|12946.7|12961.3|12946.3|12963.7|12948.7|12961.2|12946.2|11
1654797930000|2022-06-09 18:05:30|12961.7|12946.7|12963.4|12948.4|12963.4|12948.4|12960|12945|1
1654797940000|2022-06-09 18:05:40|12967.5|12952.5|12975.5|12950.5|12975.5|12954.1|12967.5|12950.5|6
1654797950000|2022-06-09 18:05:50|12976|12951|12974.2|12959.2|12976.1|12959.2|12970.9|12951|6
1654797960000|2022-06-09 18:06:00|12974.3|12959.3|12974.2|12959.2|12974.3|12959.3|12972.7|12957.7|27
1654797970000|2022-06-09 18:06:10|12976.6|12961.6|12981.7|12966.7|12982.9|12967.9|12976.6|12961.6|6
1654797980000|2022-06-09 18:06:20|12981.1|12966.1|12981.7|12966.7|12981.7|12966.7|12981.1|12966.1|1
1654797990000|2022-06-09 18:06:30|12980.5|12965.5|12981.5|12966.5|12981.5|12966.5|12980.1|12965.1|17
1654798000000|2022-06-09 18:06:40|12981.1|12966.1|12981.1|12966.1|12981.4|12966.4|12980.6|12965.6|1
1654798010000|2022-06-09 18:06:50|12981.7|12966.7|12984|12969|12984|12969|12981.7|12966.7|2
1654798020000|2022-06-09 18:07:00|12983|12968|12981.4|12966.4|12983.4|12968.4|12980.8|12965.8|19
1654798030000|2022-06-09 18:07:10|12982.3|12967.3|12980.9|12965.9|12982.3|12967.3|12980|12965|3
1654798040000|2022-06-09 18:07:20|12980.5|12965.5|12980.1|12965.1|12980.8|12965.8|12979.1|12964.1|5
1654798050000|2022-06-09 18:07:30|12980.5|12965.5|12981.6|12966.6|12982.4|12967.4|12980.5|12965.5|8
1654798060000|2022-06-09 18:07:40|12982.5|12967.5|12983.3|12968.3|12983.3|12968.3|12982.5|12967.5|2
1654798080000|2022-06-09 18:08:00|12984.4|12969.4|12990.4|12975.4|12990.9|12975.9|12984.4|12969.4|12
1654798090000|2022-06-09 18:08:10|12991.3|12976.3|12988.3|12973.3|12991.3|12976.3|12987.6|12972.6|1
1654798100000|2022-06-09 18:08:20|12988.5|12973.5|12987.6|12972.6|12990.4|12975.4|12987.6|12972.6|29
1654798110000|2022-06-09 18:08:30|12987.7|12972.7|12984.4|12969.4|12987.7|12972.7|12982|12967|14
1654798120000|2022-06-09 18:08:40|12984.6|12969.6|12984.4|12969.4|12984.6|12969.6|12984|12969|0
1654798130000|2022-06-09 18:08:50|12983.8|12968.8|12983|12968|12983.8|12968.8|12983|12968|3
1654798140000|2022-06-09 18:09:00|12982.6|12967.6|12976.4|12961.4|12982.6|12967.6|12974.4|12959.4|14
1654798150000|2022-06-09 18:09:10|12978.4|12963.4|12980.7|12965.7|12981.9|12966.9|12978.4|12963.4|4
1654798160000|2022-06-09 18:09:20|12982.7|12967.7|12987.7|12972.7|12987.7|12972.7|12982.7|12967.7|14
1654798170000|2022-06-09 18:09:30|12988.2|12973.2|12983.5|12968.5|12989.3|12974.3|12983.5|12968.5|5
1654798180000|2022-06-09 18:09:40|12982.7|12967.7|12989.3|12974.3|12989.3|12974.3|12982.7|12967.7|23
1654798190000|2022-06-09 18:09:50|12990.1|12975.1|12989.4|12974.4|12991.5|12976.5|12988.3|12973.3|60
1654798200000|2022-06-09 18:10:00|12988.6|12973.6|12991.6|12976.6|12991.6|12976.6|12988.2|12973.2|36
1654798210000|2022-06-09 18:10:10|12991.2|12976.2|12990.3|12975.3|12991.2|12976.2|12989.1|12974.1|30
1654798220000|2022-06-09 18:10:20|12989.4|12974.4|12986.8|12971.8|12991.3|12976.3|12986.7|12971.7|6
1654798230000|2022-06-09 18:10:30|12984.8|12969.8|12989.7|12974.7|12990.6|12975.6|12984.8|12969.8|3
1654798240000|2022-06-09 18:10:40|12984.2|12969.2|12991.6|12976.6|12991.6|12976.6|12983.9|12968.9|24
1654798250000|2022-06-09 18:10:50|12992.6|12977.6|12992.6|12977.6|12994.6|12979.6|12992.3|12977.3|10
1654798260000|2022-06-09 18:11:00|12993|12978|12992.6|12977.6|12993.2|12978.2|12985.6|12970.6|37
1654798270000|2022-06-09 18:11:10|12992.5|12977.5|12992.5|12977.5|12994.1|12979.1|12991.4|12976.4|10
1654798280000|2022-06-09 18:11:20|12993.1|12978.1|12996.3|12981.3|12996.7|12981.7|12993.1|12978.1|18
1654798290000|2022-06-09 18:11:30|12996.2|12981.2|12995.7|12980.7|12996.2|12981.2|12995.7|12980.7|7
1654798300000|2022-06-09 18:11:40|12995.8|12980.8|12995.3|12980.3|12996.4|12981.4|12991.7|12976.7|16
1654798310000|2022-06-09 18:11:50|12995.9|12980.9|12993.2|12978.2|12996.7|12981.7|12992|12977|13
1654798320000|2022-06-09 18:12:00|12992|12977|12992.7|12977.7|12993.6|12978.6|12991.7|12976.7|11
1654798330000|2022-06-09 18:12:10|12992.8|12977.8|12992.9|12977.9|12992.9|12977.9|12992.8|12977.8|7
1654798340000|2022-06-09 18:12:20|12993|12978|12984.1|12969.1|12993|12978|12984.1|12969.1|13
1654798350000|2022-06-09 18:12:30|12984.5|12969.5|12985.3|12970.3|12985.8|12970.8|12982.7|12967.7|3
1654798360000|2022-06-09 18:12:40|12985|12970|12979.6|12964.6|12985|12970|12979.6|12964.6|11
1654798370000|2022-06-09 18:12:50|12980.4|12965.4|12978.1|12963.1|12980.8|12965.8|12975.6|12960.6|15
1654798380000|2022-06-09 18:13:00|12978.8|12963.8|12964.8|12949.8|12978.8|12963.8|12964.8|12949.8|69
1654798390000|2022-06-09 18:13:10|12964.3|12949.3|12964.8|12949.8|12966.5|12951.5|12963.7|12948.7|15
1654798400000|2022-06-09 18:13:20|12964.5|12949.5|12966.9|12951.9|12966.9|12951.9|12960.9|12945.9|36
1654798410000|2022-06-09 18:13:30|12965.3|12950.3|12963.1|12948.1|12965.3|12950.3|12961.8|12946.8|15
1654798420000|2022-06-09 18:13:40|12963.2|12948.2|12965.1|12950.1|12965.2|12950.2|12962.6|12947.6|30
1654798430000|2022-06-09 18:13:50|12965.3|12950.3|12970|12955|12972.4|12957.4|12963.2|12948.2|33
1654798440000|2022-06-09 18:14:00|12968.8|12953.8|12972.2|12957.2|12975.7|12960.7|12966.2|12951.2|132
1654798450000|2022-06-09 18:14:10|12969.8|12954.8|12967.2|12952.2|12973.7|12958.7|12963.5|12948.5|81
1654798460000|2022-06-09 18:14:20|12967.3|12952.3|12956.1|12941.1|12967.3|12952.3|12955.7|12940.7|149
1654798470000|2022-06-09 18:14:30|12954.9|12939.9|12951.6|12936.6|12957.1|12942.1|12946.8|12931.8|151
1654798480000|2022-06-09 18:14:40|12950.8|12935.8|12955.5|12940.5|12956.6|12941.6|12950.7|12935.7|179
1654798490000|2022-06-09 18:14:50|12955.9|12940.9|12959.9|12944.9|12959.9|12944.9|12948.9|12933.9|85
1654798500000|2022-06-09 18:15:00|12960.7|12945.7|12962.3|12947.3|12962.3|12947.3|12957.1|12942.1|50
1654798510000|2022-06-09 18:15:10|12961.9|12946.9|12966.1|12951.1|12966.1|12951.1|12961.9|12946.9|69
1654798520000|2022-06-09 18:15:20|12965.4|12950.4|12971.9|12946.9|12971.9|12953.5|12965.3|12946.9|35
1654798530000|2022-06-09 18:15:30|12969.6|12944.6|12969.8|12944.8|12969.8|12944.8|12969.6|12944.6|5
1654798540000|2022-06-09 18:15:40|12966.9|12951.9|12967.4|12952.4|12970.5|12952.4|12964.9|12945.5|53
1654798550000|2022-06-09 18:15:50|12969.7|12954.7|12972.8|12957.8|12972.8|12957.8|12969.7|12954.7|59
1654798560000|2022-06-09 18:16:00|12981|12966|12981|12966|12981|12966|12981|12966|34
1654798580000|2022-06-09 18:16:20|12993.5|12978.5|12993.5|12978.5|12993.5|12978.5|12993.5|12978.5|78
1654798740000|2022-06-09 18:19:00|12995.8|12980.8|12995.8|12980.8|12995.8|12980.8|12995.8|12980.8|255
1654798750000|2022-06-09 18:19:10|12994.6|12979.6|12993.8|12978.8|12994.6|12979.6|12993.8|12978.8|18
1654798760000|2022-06-09 18:19:20|||||||||20
1654822800000|2022-06-10 01:00:00|12981|12966|12999.4|12984.4|12999.4|12984.4|12979.8|12942.3|28
1654822810000|2022-06-10 01:00:10|12999.1|12984.1|13005|12990|13005|12990|12999.1|12984.1|5
1654822820000|2022-06-10 01:00:20|13003.4|12988.4|13003.3|12988.3|13003.6|12988.6|13003.1|12988.1|11
1654822830000|2022-06-10 01:00:30|13003.7|12988.7|13003.7|12988.7|13003.9|12988.9|13003.7|12988.7|1
1654822840000|2022-06-10 01:00:40|13004.2|12989.2|13004.2|12989.2|13004.2|12989.2|13004.2|12989.2|0
1654822850000|2022-06-10 01:00:50|13004.4|12989.4|13013.7|12998.7|13013.8|12998.8|13004.1|12989.1|15
1654822860000|2022-06-10 01:01:00|13013.8|12998.8|13024.7|13009.7|13024.8|13009.8|13013.7|12998.7|9
1654822870000|2022-06-10 01:01:10|13024.5|13009.5|13026.5|13011.5|13028.1|13013.1|13024|13009|1
1654822880000|2022-06-10 01:01:20|13027.6|13012.6|13031.9|13016.9|13031.9|13016.9|13027.6|13012.6|6
1654822890000|2022-06-10 01:01:30|13032.4|13017.4|13038.5|13023.5|13038.5|13023.5|13032.4|13017.4|2
1654822900000|2022-06-10 01:01:40|13042|13027|13042.8|13027.8|13042.8|13027.8|13042|13027|0
1654822910000|2022-06-10 01:01:50|13059.1|13021.6|13057.1|13019.6|13059.2|13021.7|13056.4|13018.9|4
1654822920000|2022-06-10 01:02:00|13056.4|13018.9|13057.7|13020.2|13058.2|13020.7|13056.2|13018.7|0
1654822930000|2022-06-10 01:02:10|13058.1|13020.6|13057.9|13020.4|13058.4|13020.9|13057.9|13020.4|0
1654822940000|2022-06-10 01:02:20|13057.7|13020.2|13055.9|13018.4|13058|13020.5|13055.9|13018.4|5
1654822950000|2022-06-10 01:02:30|13049|13024|13055.2|13017.7|13055.7|13024|13047.4|13017.4|3
1654822960000|2022-06-10 01:02:40|13055.3|13017.8|13046.9|13009.4|13055.7|13027.8|13036.9|13009.4|2
1654822970000|2022-06-10 01:02:50|13034|13019|13030.5|13015.5|13034|13019|13028.9|13013.9|1
1654822980000|2022-06-10 01:03:00|13035.9|13010.9|13048.8|13011.3|13048.8|13011.3|13035.9|13008.3|1
1654822990000|2022-06-10 01:03:10|13048.9|13011.4|13040.6|13025.6|13048.9|13028.1|13040.6|13011.4|0
1654823000000|2022-06-10 01:03:20|13040.9|13025.9|13041.3|13003.8|13041.7|13025.9|13034.5|13003.8|4
1654823010000|2022-06-10 01:03:30|13039.7|13002.2|13050.2|13012.7|13050.2|13012.7|13039.7|13002.2|0
1654823020000|2022-06-10 01:03:40|13052.4|13014.9|13045.1|13020.1|13052.4|13020.2|13045.1|13014.9|0
1654823030000|2022-06-10 01:03:50|13051.9|13014.4|13051.9|13014.4|13051.9|13014.4|13051.9|13014.4|0
1654823050000|2022-06-10 01:04:10|13048.1|13023.1|13048.1|13023.1|13048.1|13028.2|13043.2|13023.1|3
1654823060000|2022-06-10 01:04:20|13048|13023|13047.3|13009.8|13048|13027.8|13042.8|13009.8|0
1654823070000|2022-06-10 01:04:30|13047.2|13009.7|13049.4|13011.9|13049.4|13011.9|13046.3|13008.8|1
1654823080000|2022-06-10 01:04:40|13048.4|13010.9|13039|13024|13049.8|13024|13034.6|13008.9|1
1654823090000|2022-06-10 01:04:50|13038.9|13023.9|13038.5|13023.5|13038.9|13023.9|13038.5|13023.5|5
1654823100000|2022-06-10 01:05:00|13039|13024|13035|13010|13041.1|13026.1|13035|13010|4
1654823110000|2022-06-10 01:05:10|13032.5|13017.5|13033.5|13018.5|13033.5|13018.5|13032.5|13017.5|0
1654823130000|2022-06-10 01:05:30|13034|13019|13034|13019|13034|13019|13033.6|13018.6|0
1654823140000|2022-06-10 01:05:40|13034.5|13009.5|13034.1|13009.1|13034.6|13009.6|13034.1|13009.1|1
1654823150000|2022-06-10 01:05:50|13029.3|13014.3|13028.5|13013.5|13031.1|13016.1|13028.4|13013.4|1
1654823160000|2022-06-10 01:06:00|13028.4|13013.4|13029.9|13014.9|13029.9|13014.9|13028.4|13013.4|2
1654823170000|2022-06-10 01:06:10|13029.1|13014.1|13029.1|13014.1|13030.1|13015.1|13029.1|13014.1|0
1654823180000|2022-06-10 01:06:20|13028.4|13013.4|13028.7|13013.7|13030.2|13015.2|13028.2|13013.2|1
1654823190000|2022-06-10 01:06:30|13028.6|13013.6|13030|13015|13030|13015|13028.6|13013.6|1
1654823200000|2022-06-10 01:06:40|13029.4|13014.4|13028.2|12990.7|13029.4|13014.4|13028.2|12990.7|0
1654823210000|2022-06-10 01:06:50|13028.9|12991.4|13033|12995.5|13033|12995.5|13026.6|12989.1|6
1654823230000|2022-06-10 01:07:10|13033.8|12996.3|13037|12999.5|13037|12999.5|13033.8|12996.3|0
1654823240000|2022-06-10 01:07:20|13035|12997.5|13031|12993.5|13035|12997.5|13031|12993.5|0
1654823260000|2022-06-10 01:07:40|13031.6|12994.1|13033.9|12996.4|13033.9|12996.4|13031.6|12994.1|0
1654823270000|2022-06-10 01:07:50|13034.3|12996.8|13035.4|12997.9|13035.4|12997.9|13034.3|12996.8|0
1654823280000|2022-06-10 01:08:00|13023.4|12985.9|13023.4|12985.9|13023.4|12985.9|13023.4|12985.9|0
1654823290000|2022-06-10 01:08:10|13026.5|12989|13023.5|12986|13028.4|12990.9|13023.5|12986|0
1654823300000|2022-06-10 01:08:20|13013.1|12988.1|13013.1|12988.1|13013.1|12988.1|13013.1|12988.1|0
1654823310000|2022-06-10 01:08:30|13014.8|12989.8|13015.2|12990.2|13028.9|12991.4|13014.8|12985.1|0
1654823320000|2022-06-10 01:08:40|13014.8|12989.8|13016.5|12991.5|13016.5|12991.5|13014.8|12989.8|0
1654823330000|2022-06-10 01:08:50|13029.7|12992.2|13019.3|12981.8|13033.7|12996.2|13006.1|12981.8|0
1654823340000|2022-06-10 01:09:00|13027.6|12990.1|13027.2|12989.7|13027.6|12990.1|13027.1|12989.6|0
1654823350000|2022-06-10 01:09:10|13026.6|12989.1|13025.8|12988.3|13026.6|12989.1|13025.8|12988.3|0
1654823360000|2022-06-10 01:09:20|13020.3|12982.8|13020.3|12982.8|13020.3|12982.8|13020.3|12982.8|0
1654823370000|2022-06-10 01:09:30|13016.6|12991.6|13012.1|12987.1|13016.6|12991.6|13012.1|12987.1|0
1654823390000|2022-06-10 01:09:50|13006.9|12991.9|13006.9|12991.9|13006.9|12991.9|13006.9|12991.9|0
1654823400000|2022-06-10 01:10:00|13006.1|12991.1|13000.4|12985.4|13006.1|12991.1|13000.4|12985.4|3
1654823410000|2022-06-10 01:10:10|13003.4|12965.9|13001.9|12964.4|13011.7|12974.2|13001.9|12964.4|0
1654823430000|2022-06-10 01:10:30|13001|12963.5|13000.6|12963.1|13001|12963.5|13000.6|12963.1|0
1654823440000|2022-06-10 01:10:40|12996.7|12959.2|12997.1|12959.6|12997.1|12959.6|12996.7|12959.2|3
1654823470000|2022-06-10 01:11:10|12997|12959.5|13006.1|12968.6|13006.6|12969.1|12996.5|12959|0
1654823480000|2022-06-10 01:11:20|13005.1|12967.6|13006|12968.5|13006|12968.5|13005.1|12967.6|0
1654823490000|2022-06-10 01:11:30|13005.6|12968.1|13005.6|12968.1|13005.6|12968.1|13005.6|12968.1|0
1654823510000|2022-06-10 01:11:50|12997.6|12972.6|12998.6|12973.6|12998.6|12973.6|12997.6|12972.6|0
1654823520000|2022-06-10 01:12:00|12990.9|12975.9|12995.1|12957.6|12995.1|12975.9|12979|12954.8|2
1654823530000|2022-06-10 01:12:10|12996.7|12959.2|12996.7|12959.2|12996.7|12959.2|12996.7|12959.2|0
1654823540000|2022-06-10 01:12:20|12988.2|12963.2|12988.2|12963.2|12988.2|12963.2|12988.2|12963.2|0
1654823550000|2022-06-10 01:12:30|12985.5|12960.5|13004.1|12966.6|13004.1|12966.6|12985.5|12960.5|1
1654823560000|2022-06-10 01:12:40|13001.1|12963.6|12997.5|12960|13002.9|12971.7|12996.7|12960|14
1654823570000|2022-06-10 01:12:50|12990.8|12965.8|12990.7|12965.7|12990.8|12965.8|12990.7|12965.7|1
1654823580000|2022-06-10 01:13:00|12983.3|12968.3|12982|12957|12994.4|12968.3|12975.6|12956.9|2
1654823590000|2022-06-10 01:13:10|||||||||1
1654823640000|2022-06-10 01:14:00|12981.9|12956.9|12981.9|12956.9|12981.9|12956.9|12981.9|12956.9|5
1654823670000|2022-06-10 01:14:30|12982.7|12957.7|12982.7|12957.7|12982.7|12957.7|12982.7|12957.7|0
1654823690000|2022-06-10 01:14:50|12983.5|12958.5|12989.1|12951.6|12989.1|12958.5|12983.5|12951.6|1
1654823700000|2022-06-10 01:15:00|12989.4|12951.9|12985.5|12960.5|12990.6|12960.5|12985.4|12951.9|0
1654823710000|2022-06-10 01:15:10|12985.9|12960.9|12985.9|12960.9|12985.9|12960.9|12985.9|12960.9|0
1654823730000|2022-06-10 01:15:30|12990.9|12953.4|12986.1|12948.6|12990.9|12953.4|12986.1|12948.6|0
1654823740000|2022-06-10 01:15:40|12977.8|12952.8|12975.8|12950.8|12977.8|12952.8|12975.8|12950.8|0
1654823750000|2022-06-10 01:15:50|12964|12949|12964|12949|12964|12949|12964|12949|0
1654823760000|2022-06-10 01:16:00|12973.6|12936.1|12968.1|12930.6|12975.3|12937.8|12968.1|12930.6|0
1654823770000|2022-06-10 01:16:10|12967.6|12930.1|12963.4|12925.9|12967.6|12930.1|12963.4|12925.9|2
1654823780000|2022-06-10 01:16:20|12963.5|12926|12963.9|12926.4|12963.9|12926.4|12963.5|12926|0
1654823790000|2022-06-10 01:16:30|12963|12925.5|12955.6|12918.1|12963|12925.5|12955.6|12918.1|1
1654823800000|2022-06-10 01:16:40|12956|12918.5|12956|12918.5|12956|12918.5|12954.4|12916.9|14
1654823810000|2022-06-10 01:16:50|12947.9|12922.9|12948.9|12911.4|12948.9|12922.9|12947.9|12911.4|19
1654823820000|2022-06-10 01:17:00|12947.3|12909.8|12948.9|12911.4|12948.9|12911.4|12947.3|12909.8|2
1654823830000|2022-06-10 01:17:10|12948.8|12911.3|12948.5|12911|12948.8|12911.3|12948|12910.5|3
1654823840000|2022-06-10 01:17:20|12948.4|12910.9|12948.4|12910.9|12948.4|12910.9|12948.4|12910.9|0
1654823850000|2022-06-10 01:17:30|12948.3|12910.8|12948|12910.5|12948.3|12910.8|12948|12910.5|0
1654823860000|2022-06-10 01:17:40|12948.3|12910.8|12955|12917.5|12955|12917.5|12948.3|12910.8|0
1654823880000|2022-06-10 01:18:00|12954.6|12917.1|12954.6|12917.1|12954.6|12917.1|12954.6|12917.1|0
1654823890000|2022-06-10 01:18:10|12954.7|12917.2|12954.7|12917.2|12954.7|12917.2|12954.7|12917.2|0
1654823920000|2022-06-10 01:18:40|12957.1|12919.6|12959.7|12922.2|12959.7|12922.2|12957.1|12919.6|0
1654823940000|2022-06-10 01:19:00|12960.1|12922.6|12961.2|12923.7|12961.2|12923.7|12960.1|12922.6|0
1654823960000|2022-06-10 01:19:20|12959.9|12922.4|12948.8|12911.3|12959.9|12922.4|12948.8|12911.3|1
1654824000000|2022-06-10 01:20:00|12948.9|12911.4|12954.7|12917.2|12955.3|12917.8|12948.9|12911.4|0
1654824010000|2022-06-10 01:20:10|12949.1|12911.6|12949.1|12911.6|12949.1|12911.6|12949.1|12911.6|0
1654824070000|2022-06-10 01:21:10|12952|12914.5|12952.8|12915.3|12952.8|12915.3|12952|12914.5|0
1654824110000|2022-06-10 01:21:50|12952.6|12915.1|12953.1|12915.6|12953.1|12915.6|12952.4|12914.9|1
1654824120000|2022-06-10 01:22:00|12953.4|12915.9|12953.4|12915.9|12953.4|12915.9|12953.4|12915.9|0
1654824140000|2022-06-10 01:22:20|12944.2|12929.2|12949.5|12924.5|12949.5|12929.2|12944.2|12924.5|0
1654824150000|2022-06-10 01:22:30|12949.9|12924.9|12955.1|12917.6|12955.1|12924.9|12949.9|12917.1|5
1654824160000|2022-06-10 01:22:40|12955.2|12917.7|12955.2|12917.7|12955.2|12917.7|12955.2|12917.7|0
1654824180000|2022-06-10 01:23:00|12952.8|12915.3|12952.8|12915.3|12952.8|12915.3|12952.8|12915.3|0
1654824190000|2022-06-10 01:23:10|12948.2|12910.7|12942.6|12917.6|12948.2|12917.6|12942.6|12910.7|1
1654824200000|2022-06-10 01:23:20|12941.8|12916.8|12940.6|12915.6|12941.8|12916.8|12940.6|12915.6|3
1654824210000|2022-06-10 01:23:30|12947.2|12909.7|12941.6|12916.6|12947.2|12916.6|12941.6|12909.7|0
1654824240000|2022-06-10 01:24:00|12930.4|12915.4|12944.1|12906.6|12944.1|12915.4|12930.4|12906.6|1
1654824250000|2022-06-10 01:24:10|12945|12907.5|12944.9|12907.4|12945.4|12907.9|12944.9|12907.4|0
1654824300000|2022-06-10 01:25:00|12946.4|12908.9|12948.9|12911.4|12948.9|12911.4|12946.4|12908.9|0
1654824310000|2022-06-10 01:25:10|12948.8|12911.3|12948.8|12911.3|12948.8|12911.3|12948.8|12911.3|0
1654824340000|2022-06-10 01:25:40|12948.2|12910.7|12948.2|12910.7|12948.2|12910.7|12948.2|12910.7|3
1654824370000|2022-06-10 01:26:10|12948.3|12910.8|12949.7|12912.2|12949.7|12912.2|12948.3|12910.8|0
1654824400000|2022-06-10 01:26:40|12950.7|12913.2|12947.7|12910.2|12951.7|12914.2|12947.7|12910.2|0
1654824420000|2022-06-10 01:27:00|12946.9|12909.4|12946.9|12909.4|12946.9|12909.4|12946.9|12909.4|0
1654824450000|2022-06-10 01:27:30|12948.2|12910.7|12946.9|12909.4|12949.2|12911.7|12946.9|12909.4|0
1654824480000|2022-06-10 01:28:00|12946.7|12909.2|12945.9|12908.4|12946.7|12909.2|12945.9|12908.4|0
1654824500000|2022-06-10 01:28:20|12945.4|12907.9|12945.4|12907.9|12945.4|12907.9|12945.4|12907.9|0
1654824520000|2022-06-10 01:28:40|12945.3|12907.8|12946.6|12909.1|12946.6|12909.1|12945.3|12907.8|0
1654824530000|2022-06-10 01:28:50|12946.7|12909.2|12947.2|12909.7|12947.2|12909.7|12946.7|12909.2|0
1654824540000|2022-06-10 01:29:00|12947.6|12910.1|12947.4|12909.9|12947.6|12910.1|12947.4|12909.9|0
1654824550000|2022-06-10 01:29:10|12945.8|12908.3|12945.8|12908.3|12945.8|12908.3|12945.8|12908.3|0
1654824600000|2022-06-10 01:30:00|12946.7|12909.2|12947.6|12910.1|12947.6|12910.1|12946.7|12909.2|0
1654824620000|2022-06-10 01:30:20|12948.1|12910.6|12951.6|12914.1|12951.6|12914.1|12948.1|12910.6|0
1654824630000|2022-06-10 01:30:30|12951.7|12914.2|12950.1|12912.6|12951.7|12914.2|12949.6|12912.1|0
1654824640000|2022-06-10 01:30:40|12949.8|12912.3|12943|12918|12949.8|12918|12942.4|12911.1|0
1654824660000|2022-06-10 01:31:00|12939.7|12914.7|12938.6|12913.6|12939.7|12917.4|12931.7|12913.6|3
1654824700000|2022-06-10 01:31:40|12931.5|12906.5|12925.5|12910.5|12931.5|12910.5|12925.4|12906.5|1
1654824720000|2022-06-10 01:32:00|12925|12910|12917.9|12902.9|12925|12910|12915.7|12900.7|5
1654824780000|2022-06-10 01:33:00|12913|12898|12909.9|12894.9|12913|12898|12909.9|12894.9|9
1654824800000|2022-06-10 01:33:20|12909.5|12894.5|12907.5|12892.5|12909.5|12894.5|12907.5|12892.5|1
1654824820000|2022-06-10 01:33:40|12909.5|12894.5|12909.6|12894.6|12909.6|12894.6|12909.5|12894.5|1
1654824840000|2022-06-10 01:34:00|12908|12893|12914.6|12877.1|12914.8|12893|12897.3|12877.1|4
1654824870000|2022-06-10 01:34:30|||||||||2
1654824910000|2022-06-10 01:35:10|12913.8|12876.3|12910.6|12873.1|12913.8|12876.3|12910.6|12873.1|0
1654824920000|2022-06-10 01:35:20|12911|12873.5|12912.2|12874.7|12912.2|12874.7|12911|12873.5|0
1654824930000|2022-06-10 01:35:30|12912.6|12875.1|12912.6|12875.1|12912.6|12875.1|12912.6|12875.1|0
1654824950000|2022-06-10 01:35:50|12907.1|12882.1|12913.8|12876.3|12913.8|12887.5|12902.5|12876.3|0
1654824970000|2022-06-10 01:36:10|12915.1|12877.6|12915.8|12878.3|12915.8|12878.3|12915.1|12877.6|0
1654824990000|2022-06-10 01:36:30|12916.6|12879.1|12916.6|12879.1|12916.6|12879.1|12916.6|12879.1|0
1654825000000|2022-06-10 01:36:40|12916.5|12879|12916.5|12879|12916.5|12879|12916.5|12879|0
1654825040000|2022-06-10 01:37:20|12917.2|12879.7|12941.2|12903.7|12941.2|12903.7|12914.6|12879.7|1
1654825050000|2022-06-10 01:37:30|12942|12904.5|12937.1|12899.6|12942.5|12905|12935.7|12898.2|1
1654825070000|2022-06-10 01:37:50|12938.4|12900.9|12938.4|12900.9|12938.4|12900.9|12938.4|12900.9|0
1654825080000|2022-06-10 01:38:00|12938|12900.5|12936.6|12899.1|12938|12900.5|12936.6|12899.1|2
1654825100000|2022-06-10 01:38:20|12936.5|12899|12936.1|12898.6|12936.5|12899|12936.1|12898.6|0
1654825120000|2022-06-10 01:38:40|12935.6|12898.1|12926.7|12889.2|12942.1|12904.6|12926.7|12889.2|1
1654825150000|2022-06-10 01:39:10|12926.6|12889.1|12926.2|12888.7|12926.6|12889.1|12926.2|12888.7|0
1654825160000|2022-06-10 01:39:20|12925.9|12888.4|12925.9|12888.4|12925.9|12888.4|12925.9|12888.4|0
1654825240000|2022-06-10 01:40:40|12925.8|12888.3|12925.8|12888.3|12925.8|12888.3|12925.8|12888.3|0
1654825270000|2022-06-10 01:41:10|12929.8|12892.3|12933.3|12895.8|12933.3|12895.8|12929.8|12892.3|0
1654825280000|2022-06-10 01:41:20|12933.5|12896|12933.3|12895.8|12934.3|12896.8|12933.3|12895.8|0
1654825290000|2022-06-10 01:41:30|12933.5|12896|12934.1|12896.6|12934.3|12896.8|12933.3|12895.8|0
1654825300000|2022-06-10 01:41:40|12934.3|12896.8|12934.1|12896.6|12934.3|12896.8|12933.3|12895.8|0
1654825310000|2022-06-10 01:41:50|12933.5|12896|12933.3|12895.8|12934.3|12896.8|12933.3|12895.8|0
1654825320000|2022-06-10 01:42:00|12933.5|12896|12934.1|12896.6|12934.3|12896.8|12933.3|12895.8|0
1654825330000|2022-06-10 01:42:10|12934.3|12896.8|12934.1|12896.6|12934.8|12897.3|12933.3|12895.8|0
1654825340000|2022-06-10 01:42:20|12934.3|12896.8|12934.4|12896.9|12934.8|12897.3|12933.3|12895.8|0
1654825350000|2022-06-10 01:42:30|12934.8|12897.3|12934.1|12896.6|12934.8|12897.3|12933.3|12895.8|0
1654825360000|2022-06-10 01:42:40|12934.3|12896.8|12931|12916|12935|12916|12927.3|12896|0
1654825380000|2022-06-10 01:43:00|12935.4|12897.9|12935.4|12897.9|12935.4|12897.9|12935.4|12897.9|1
1654825420000|2022-06-10 01:43:40|12933.1|12908.1|12931.2|12916.2|12933.1|12916.2|12928.1|12908.1|0
1654825440000|2022-06-10 01:44:00|12931.6|12916.6|12935.6|12898.1|12937.5|12916.6|12920|12894.8|3
1654825460000|2022-06-10 01:44:20|12934.5|12897|12930.1|12892.6|12934.5|12897|12930.1|12892.6|0
1654825480000|2022-06-10 01:44:40|12930|12892.5|12928.4|12890.9|12930|12892.5|12928.4|12890.9|0
1654825490000|2022-06-10 01:44:50|12929.8|12892.3|12929.8|12892.3|12929.8|12892.3|12929.8|12892.3|0
1654825500000|2022-06-10 01:45:00|12939|12901.5|12939.3|12901.8|12939.5|12902|12939|12901.5|0
1654825510000|2022-06-10 01:45:10|12938.5|12901|12938.5|12901|12938.5|12901|12938.5|12901|0
1654825620000|2022-06-10 01:47:00|12938.4|12900.9|12938.4|12900.9|12938.4|12900.9|12938.4|12900.9|0
1654825720000|2022-06-10 01:48:40|12938.8|12901.3|12938.8|12901.3|12938.8|12901.3|12938.8|12901.3|0
1654825730000|2022-06-10 01:48:50|12938.4|12900.9|12938.4|12900.9|12938.4|12900.9|12938.4|12900.9|0
1654825740000|2022-06-10 01:49:00|12938.6|12901.1|12938.6|12901.1|12938.6|12901.1|12938.6|12901.1|0
1654825780000|2022-06-10 01:49:40|12939|12901.5|12939|12901.5|12939|12901.5|12939|12901.5|0
1654825790000|2022-06-10 01:49:50|12938.8|12901.3|12938.6|12901.1|12938.8|12901.3|12938.6|12901.1|0
1654825800000|2022-06-10 01:50:00|12939|12901.5|12939|12901.5|12939|12901.5|12939|12901.5|0
1654825810000|2022-06-10 01:50:10|12939.1|12901.6|12939|12901.5|12939.1|12901.6|12939|12901.5|0
1654825860000|2022-06-10 01:51:00|12938|12900.5|12938|12900.5|12938|12900.5|12938|12900.5|0
1654825870000|2022-06-10 01:51:10|12937.6|12900.1|12937.6|12900.1|12937.6|12900.1|12937.6|12900.1|0
1654825890000|2022-06-10 01:51:30|12937.5|12900|12937.5|12900|12937.5|12900|12937.5|12900|0
1654825920000|2022-06-10 01:52:00|12930.8|12905.8|12937.1|12899.6|12937.1|12905.8|12930.8|12897.2|0
1654825930000|2022-06-10 01:52:10|12937.6|12900.1|12939.5|12902|12939.5|12902|12937.6|12900.1|0
1654825940000|2022-06-10 01:52:20|12939|12901.5|12937|12899.5|12939.1|12901.6|12937|12899.5|0
1654825950000|2022-06-10 01:52:30|12934.3|12896.8|12934.1|12896.6|12937.5|12900|12934.1|12896.6|0
1654825960000|2022-06-10 01:52:40|12932.2|12894.7|12932.1|12894.6|12932.2|12894.7|12931.7|12894.2|0
1654825980000|2022-06-10 01:53:00|12931.7|12894.2|12931.7|12894.2|12931.8|12894.3|12931.7|12894.2|0
1654826010000|2022-06-10 01:53:30|12930.1|12892.6|12930.1|12892.6|12930.1|12892.6|12930.1|12892.6|0
1654826040000|2022-06-10 01:54:00|12930|12892.5|12928|12890.5|12930|12892.5|12928|12890.5|1
1654826060000|2022-06-10 01:54:20|12928.4|12890.9|12928.4|12890.9|12928.4|12890.9|12928.4|12890.9|2
1654826070000|2022-06-10 01:54:30|12928.3|12890.8|12928.3|12890.8|12928.3|12890.8|12928.3|12890.8|0
1654826090000|2022-06-10 01:54:50|12912.7|12897.7|12923.9|12886.4|12927.9|12897.7|12912.7|12886.4|1
1654826100000|2022-06-10 01:55:00|12927.9|12890.4|12927.9|12890.4|12927.9|12890.4|12927.9|12890.4|0
1654826110000|2022-06-10 01:55:10|12921.6|12896.6|12922|12897|12922|12897|12921.6|12896.6|0
1654826130000|2022-06-10 01:55:30|12922.4|12897.4|12922.4|12897.4|12922.4|12897.4|12922.4|12897.4|0
1654826140000|2022-06-10 01:55:40|12916.1|12901.1|12908|12883|12918.3|12901.1|12908|12883|1
1654826160000|2022-06-10 01:56:00|||||||||3
1654826170000|2022-06-10 01:56:10|||||||||1
1654826200000|2022-06-10 01:56:40|12923.2|12885.7|12923.2|12885.7|12923.2|12885.7|12923.2|12885.7|5
1654826230000|2022-06-10 01:57:10|12924.4|12886.9|12924.4|12886.9|12924.4|12886.9|12924.4|12886.9|0
1654826260000|2022-06-10 01:57:40|12925.6|12888.1|12925.6|12888.1|12925.6|12888.1|12925.6|12888.1|0
1654826270000|2022-06-10 01:57:50|12918.4|12893.4|12908.1|12883.1|12918.4|12893.4|12908.1|12883.1|0
1654826280000|2022-06-10 01:58:00|||||||||3
1654826290000|2022-06-10 01:58:10|12908|12883|12908|12883|12908|12883|12908|12883|0
1654826310000|2022-06-10 01:58:30|12907.9|12882.9|12924.6|12887.1|12924.6|12887.1|12907.9|12882.9|0
1654826320000|2022-06-10 01:58:40|12925.4|12887.9|12925.4|12887.9|12925.4|12887.9|12925.4|12887.9|0
1654826350000|2022-06-10 01:59:10|12925.8|12888.3|12925.8|12888.3|12925.8|12888.3|12925.8|12888.3|0
1654826410000|2022-06-10 02:00:10|12927|12889.5|12927|12889.5|12927|12889.5|12927|12889.5|0
1654826430000|2022-06-10 02:00:30|12927.1|12889.6|12927.1|12889.6|12927.1|12889.6|12927.1|12889.6|0
1654826440000|2022-06-10 02:00:40|12919.8|12894.8|12919.8|12894.8|12919.8|12894.8|12919.8|12894.8|0
1654826470000|2022-06-10 02:01:10|12915|12900|12915|12900|12915|12900|12915|12900|0
1654826490000|2022-06-10 02:01:30|12916.2|12901.2|12916.5|12901.5|12916.5|12901.5|12916.2|12901.2|0
1654826510000|2022-06-10 02:01:50|||||||||4
1654826520000|2022-06-10 02:02:00|12912.9|12897.9|12912.9|12897.9|12912.9|12897.9|12912.9|12897.9|0
1654826550000|2022-06-10 02:02:30|12913.7|12898.7|12919.7|12904.7|12919.7|12904.7|12913.7|12898.7|0
1654826560000|2022-06-10 02:02:40|12920.5|12905.5|12920.5|12905.5|12920.5|12905.5|12920.5|12905.5|0
1654826570000|2022-06-10 02:02:50|||||||||1
1654826590000|2022-06-10 02:03:10|||||||||1
1654826700000|2022-06-10 02:05:00|12919.9|12904.9|12919.9|12904.9|12919.9|12904.9|12919.9|12904.9|1
1654826710000|2022-06-10 02:05:10|12916.4|12901.4|12916.4|12901.4|12916.4|12901.4|12916.4|12901.4|0
1654826790000|2022-06-10 02:06:30|12914.4|12899.4|12914.4|12899.4|12914.4|12899.4|12914.4|12899.4|0
1654826820000|2022-06-10 02:07:00|12913.2|12898.2|12913.2|12898.2|12913.2|12898.2|12913.2|12898.2|1
1654826860000|2022-06-10 02:07:40|12913.1|12898.1|12913.1|12898.1|12913.1|12898.1|12913.1|12898.1|0
1654826880000|2022-06-10 02:08:00|12910.4|12895.4|12914.7|12889.7|12914.8|12895.4|12910.4|12889.7|3
1654827130000|2022-06-10 02:12:10|12914.6|12889.6|12914.6|12889.6|12914.6|12889.6|12914.6|12889.6|0
1654827160000|2022-06-10 02:12:40|12914.2|12889.2|12914.2|12889.2|12914.2|12889.2|12914.2|12889.2|0
1654827190000|2022-06-10 02:13:10|12909.6|12894.6|12909.6|12894.6|12909.6|12894.6|12909.6|12894.6|0
1654827200000|2022-06-10 02:13:20|12914.2|12889.2|12914.2|12889.2|12914.2|12889.2|12914.2|12889.2|0
1654827300000|2022-06-10 02:15:00|12920.2|12895.2|12921|12896|12921|12896|12920.2|12895.2|0
1654827420000|2022-06-10 02:17:00|12916.2|12901.2|12917|12902|12917|12902|12916.2|12901.2|0
1654827490000|2022-06-10 02:18:10|12916.9|12901.9|12916.9|12901.9|12916.9|12901.9|12916.9|12901.9|0
1654827510000|2022-06-10 02:18:30|12917.3|12902.3|12917.3|12902.3|12917.3|12902.3|12917.3|12902.3|0
1654827690000|2022-06-10 02:21:30|12917.6|12902.6|12917.3|12902.3|12917.6|12902.6|12917.3|12902.3|0
1654827730000|2022-06-10 02:22:10|12917.2|12902.2|12917.2|12902.2|12917.2|12902.2|12917.2|12902.2|0
1654827780000|2022-06-10 02:23:00|12908.5|12893.5|12908.5|12893.5|12908.5|12893.5|12908.5|12893.5|0
1654827940000|2022-06-10 02:25:40|12908.4|12893.4|12908.4|12893.4|12908.4|12893.4|12908.4|12893.4|0
1654828060000|2022-06-10 02:27:40|12908.9|12893.9|12909.3|12894.3|12909.3|12894.3|12908.9|12893.9|0
1654828070000|2022-06-10 02:27:50|12908.8|12893.8|12908.4|12893.4|12908.8|12893.8|12908.4|12893.4|0
1654828080000|2022-06-10 02:28:00|12921.7|12906.7|12921.7|12906.7|12921.7|12906.7|12921.7|12906.7|6
1654828100000|2022-06-10 02:28:20|||||||||1
1654828120000|2022-06-10 02:28:40|12926|12911|12926.7|12911.7|12926.7|12911.7|12926|12911|1
1654828220000|2022-06-10 02:30:20|||||||||2
1654828240000|2022-06-10 02:30:40|12925.9|12910.9|12926.7|12911.7|12926.7|12911.7|12925.9|12910.9|2
1654828250000|2022-06-10 02:30:50|12925.9|12910.9|12925.9|12910.9|12925.9|12910.9|12925.9|12910.9|0
1654828260000|2022-06-10 02:31:00|12924.7|12909.7|12924.7|12909.7|12924.7|12909.7|12924.7|12909.7|3
1654828270000|2022-06-10 02:31:10|12922.7|12907.7|12922.7|12907.7|12922.7|12907.7|12922.7|12907.7|0
1654828290000|2022-06-10 02:31:30|12921.1|12906.1|12921.1|12906.1|12921.1|12906.1|12921.1|12906.1|0
1654828350000|2022-06-10 02:32:30|12918.3|12903.3|12918.3|12903.3|12918.3|12903.3|12918.3|12903.3|0
1654828390000|2022-06-10 02:33:10|12916.3|12901.3|12916.3|12901.3|12916.3|12901.3|12916.3|12901.3|0
1654828400000|2022-06-10 02:33:20|12915.1|12900.1|12915.1|12900.1|12915.1|12900.1|12915.1|12900.1|1
1654828450000|2022-06-10 02:34:10|12915.5|12900.5|12915.5|12900.5|12915.5|12900.5|12915.5|12900.5|0
1654828470000|2022-06-10 02:34:30|||||||||1
1654828580000|2022-06-10 02:36:20|||||||||1
1654828590000|2022-06-10 02:36:30|12915.4|12900.4|12915.4|12900.4|12915.4|12900.4|12915.4|12900.4|0
1654828840000|2022-06-10 02:40:40|12915.3|12900.3|12915.3|12900.3|12915.3|12900.3|12915.3|12900.3|0
1654828860000|2022-06-10 02:41:00|12914.8|12899.8|12914.8|12899.8|12914.8|12899.8|12914.8|12899.8|1
1654828970000|2022-06-10 02:42:50|12918.3|12903.3|12918.3|12903.3|12918.3|12903.3|12918.3|12903.3|1
1654828980000|2022-06-10 02:43:00|12916|12901|12916|12901|12916|12901|12916|12901|0
1654829010000|2022-06-10 02:43:30|||||||||6
1654829020000|2022-06-10 02:43:40|12915.9|12900.9|12915.9|12900.9|12915.9|12900.9|12915.9|12900.9|0
1654829040000|2022-06-10 02:44:00|||||||||4
1654829050000|2022-06-10 02:44:10|||||||||2
1654829070000|2022-06-10 02:44:30|12915.5|12900.5|12915.5|12900.5|12915.5|12900.5|12915.5|12900.5|0
1654829080000|2022-06-10 02:44:40|12915.9|12900.9|12915.9|12900.9|12915.9|12900.9|12915.9|12900.9|0
1654829130000|2022-06-10 02:45:30|||||||||2
1654829150000|2022-06-10 02:45:50|12920.6|12895.6|12920.6|12895.6|12920.6|12895.6|12920.6|12895.6|1
1654829210000|2022-06-10 02:46:50|12920.7|12895.7|12920.7|12895.7|12920.7|12895.7|12920.7|12895.7|0
1654829260000|2022-06-10 02:47:40|12920.6|12895.6|12920.6|12895.6|12920.6|12895.6|12920.6|12895.6|0
1654829290000|2022-06-10 02:48:10|12919.8|12894.8|12915.6|12900.6|12919.8|12900.6|12915.6|12894.8|0
1654829300000|2022-06-10 02:48:20|12915.7|12900.7|12915.7|12900.7|12915.7|12900.7|12915.7|12900.7|0
1654829350000|2022-06-10 02:49:10|12915.6|12900.6|12915.6|12900.6|12915.6|12900.6|12915.6|12900.6|2
1654829390000|2022-06-10 02:49:50|12916.4|12901.4|12916.4|12901.4|12916.8|12901.8|12916.4|12901.4|2
1654829430000|2022-06-10 02:50:30|12915.6|12900.6|12915.5|12900.5|12915.6|12900.6|12915.5|12900.5|0
1654829440000|2022-06-10 02:50:40|12911.9|12896.9|12911.9|12896.9|12911.9|12896.9|12911.9|12896.9|0
1654829450000|2022-06-10 02:50:50|12911.5|12896.5|12911.4|12896.4|12911.5|12896.5|12911.4|12896.4|1
1654829460000|2022-06-10 02:51:00|12911.8|12896.8|12911|12896|12915.7|12900.7|12911|12896|0
1654829470000|2022-06-10 02:51:10|12911.5|12896.5|12913.4|12898.4|12918.3|12903.3|12911.5|12896.5|1
1654829480000|2022-06-10 02:51:20|12912.6|12897.6|12912.6|12897.6|12912.6|12897.6|12912.6|12897.6|2
1654829490000|2022-06-10 02:51:30|12913.1|12898.1|12917.8|12902.8|12918.3|12903.3|12913.1|12898.1|0
1654829500000|2022-06-10 02:51:40|12912.7|12897.7|12918.2|12903.2|12918.3|12903.3|12912.7|12897.7|0
1654829520000|2022-06-10 02:52:00|12912.6|12897.6|12912.6|12897.6|12912.6|12897.6|12912.6|12897.6|0
1654829570000|2022-06-10 02:52:50|12912.7|12897.7|12912.6|12897.6|12918.2|12903.2|12912.6|12897.6|0
1654829610000|2022-06-10 02:53:30|12912.7|12897.7|12912.6|12897.6|12918.2|12903.2|12912.6|12897.6|0
1654829620000|2022-06-10 02:53:40|12918.2|12903.2|12912.2|12897.2|12918.2|12903.2|12912.2|12897.2|0
1654829640000|2022-06-10 02:54:00|12912.6|12897.6|12912.6|12897.6|12912.6|12897.6|12912.6|12897.6|0
1654829650000|2022-06-10 02:54:10|12912.5|12897.5|12912.5|12897.5|12912.5|12897.5|12912.5|12897.5|0
1654829680000|2022-06-10 02:54:40|12912.6|12897.6|12912.5|12897.5|12918.2|12903.2|12912.5|12897.5|0
1654829700000|2022-06-10 02:55:00|12912.6|12897.6|12913.3|12898.3|12918.2|12903.2|12912.6|12897.6|0
1654829710000|2022-06-10 02:55:10|12912.5|12897.5|12912.5|12897.5|12912.5|12897.5|12912.5|12897.5|0
1654829740000|2022-06-10 02:55:40|12918.2|12903.2|12918.2|12903.2|12918.2|12903.2|12918.2|12903.2|0
1654829750000|2022-06-10 02:55:50|12918.1|12903.1|12915.3|12900.3|12918.1|12903.1|12915.3|12900.3|0
1654829760000|2022-06-10 02:56:00|12912.5|12897.5|12913.3|12898.3|12918.2|12903.2|12912.5|12897.5|0
1654829770000|2022-06-10 02:56:10|12912.5|12897.5|12912.5|12897.5|12912.5|12897.5|12912.5|12897.5|0
1654829800000|2022-06-10 02:56:40|12914.4|12899.4|12914.9|12899.9|12914.9|12899.9|12912.5|12897.5|2
1654829810000|2022-06-10 02:56:50|12912.5|12897.5|12912.5|12897.5|12914.9|12899.9|12912.5|12897.5|0
1654829820000|2022-06-10 02:57:00|12913.2|12898.2|12913.3|12898.3|12918|12903|12913.2|12898.2|0
1654829830000|2022-06-10 02:57:10|12914.9|12899.9|12915.3|12900.3|12915.3|12900.3|12914.9|12899.9|0
1654829840000|2022-06-10 02:57:20|12914.9|12899.9|12915|12900|12915.4|12900.4|12914.9|12899.9|5
1654829850000|2022-06-10 02:57:30|12919.7|12904.7|12920.5|12905.5|12920.5|12905.5|12919.7|12904.7|11
1654829870000|2022-06-10 02:57:50|12924.5|12909.5|12924.5|12909.5|12924.5|12909.5|12924.5|12909.5|2
1654829880000|2022-06-10 02:58:00|12924.9|12909.9|12924.3|12909.3|12927.9|12912.9|12924.3|12909.3|9
1654829890000|2022-06-10 02:58:10|12929.5|12914.5|12929.5|12914.5|12929.5|12914.5|12929.5|12914.5|0
1654829910000|2022-06-10 02:58:30|12930.3|12915.3|12930.3|12915.3|12930.3|12915.3|12930.3|12915.3|0
1654829920000|2022-06-10 02:58:40|12928.5|12913.5|12930.7|12915.7|12930.7|12915.7|12927.9|12912.9|1
1654829930000|2022-06-10 02:58:50|12929.7|12914.7|12933.6|12918.6|12933.6|12918.6|12928.1|12913.1|3
1654829940000|2022-06-10 02:59:00|12948.7|12911.2|12943|12918|12948.7|12918|12943|12911.2|0
1654829950000|2022-06-10 02:59:10|12939.3|12924.3|12940.2|12925.2|12940.2|12925.2|12939.3|12924.3|4
1654829960000|2022-06-10 02:59:20|12942.1|12927.1|12955.4|12917.9|12955.4|12927.7|12942.1|12915.9|5
1654829970000|2022-06-10 02:59:30|12955.5|12918|12955.4|12917.9|12955.5|12918|12955.4|12917.9|0
1654830030000|2022-06-10 03:00:30|12955.5|12918|12955.4|12917.9|12955.5|12918|12955.4|12917.9|2
1654830040000|2022-06-10 03:00:40|12955.3|12917.8|12955.3|12917.8|12955.3|12917.8|12955.3|12917.8|0
1654830060000|2022-06-10 03:01:00|12955.4|12917.9|12955.4|12917.9|12955.4|12917.9|12955.4|12917.9|2
1654830070000|2022-06-10 03:01:10|12955.3|12917.8|12955.3|12917.8|12955.3|12917.8|12955.3|12917.8|0
1654830120000|2022-06-10 03:02:00|12953.3|12915.8|12953.3|12915.8|12953.3|12915.8|12953.3|12915.8|0
1654830130000|2022-06-10 03:02:10|12954.1|12916.6|12954.1|12916.6|12954.1|12916.6|12954.1|12916.6|0
1654830150000|2022-06-10 03:02:30|12947.5|12922.5|12947.5|12922.5|12947.5|12922.5|12947.5|12922.5|0
1654830160000|2022-06-10 03:02:40|12945.5|12920.5|12945.5|12920.5|12945.5|12920.5|12945.5|12920.5|0
1654830210000|2022-06-10 03:03:30|12945.4|12920.4|12945.4|12920.4|12945.4|12920.4|12945.4|12920.4|0
1654830230000|2022-06-10 03:03:50|12941.2|12926.2|12942.3|12927.3|12942.3|12927.3|12941.2|12926.2|2
1654830240000|2022-06-10 03:04:00|12941.4|12926.4|12942.3|12927.3|12942.3|12927.3|12941.3|12926.3|2
1654830250000|2022-06-10 03:04:10|12940.7|12925.7|12939.3|12924.3|12942.7|12927.7|12939.3|12924.3|2
1654830260000|2022-06-10 03:04:20|12940|12925|12941.1|12926.1|12942.3|12927.3|12937.6|12922.6|1
1654830270000|2022-06-10 03:04:30|12941.5|12926.5|12964.5|12927|12964.8|12938.2|12939.5|12924.5|1
1654830280000|2022-06-10 03:04:40|12962.9|12925.4|12943.8|12928.8|12962.9|12936.6|12943.8|12925.4|0
1654830290000|2022-06-10 03:04:50|12943.5|12928.5|12942.5|12927.5|12943.5|12928.5|12942.5|12927.5|3
1654830300000|2022-06-10 03:05:00|12942.7|12917.7|12942.6|12917.6|12942.7|12917.7|12942.6|12917.6|0
1654830310000|2022-06-10 03:05:10|12938.4|12923.4|12938.6|12923.6|12938.6|12923.6|12938.4|12923.4|6
1654830320000|2022-06-10 03:05:20|12942.9|12917.9|12943.1|12918.1|12943.5|12924.9|12939.3|12917.6|0
1654830330000|2022-06-10 03:05:30|12943|12918|12946.8|12921.8|12946.8|12921.8|12943|12918|0
1654830340000|2022-06-10 03:05:40|12946.6|12921.6|12946.6|12921.6|12946.6|12921.6|12946.6|12921.6|0
1654830350000|2022-06-10 03:05:50|12945.7|12920.7|12945.8|12920.8|12945.8|12926.2|12941.2|12920.3|0
1654830360000|2022-06-10 03:06:00|12946.6|12921.6|12946.6|12921.6|12946.6|12921.6|12946.6|12921.6|0
1654830370000|2022-06-10 03:06:10|12946.2|12921.2|12946.2|12921.2|12946.2|12921.2|12946.2|12921.2|0
1654830400000|2022-06-10 03:06:40|12946.3|12921.3|12945.9|12920.9|12949.7|12931.2|12942.2|12920.9|1
1654830410000|2022-06-10 03:06:50|12946|12921|12942.7|12927.7|12947.6|12931.2|12942.3|12921|0
1654830420000|2022-06-10 03:07:00|12943.4|12928.4|12943.1|12928.1|12943.4|12928.4|12943.1|12928.1|1
1654830440000|2022-06-10 03:07:20|12944.5|12929.5|12941.8|12926.8|12946.7|12930.1|12941.8|12921.7|1
1654830450000|2022-06-10 03:07:30|12943.4|12928.4|12943.4|12928.4|12943.4|12928.4|12943.4|12928.4|0
1654830460000|2022-06-10 03:07:40|12957.8|12920.3|12957.8|12920.3|12957.8|12920.3|12957.8|12920.3|1
1654830470000|2022-06-10 03:07:50|12958.2|12920.7|12958.2|12920.7|12958.2|12920.7|12958.2|12920.7|0
1654830490000|2022-06-10 03:08:10|12956.2|12918.7|12956.2|12918.7|12956.2|12918.7|12956.2|12918.7|0
1654830510000|2022-06-10 03:08:30|12956|12918.5|12950.4|12925.4|12956|12925.4|12950.4|12918.5|1
1654830520000|2022-06-10 03:08:40|12951.6|12926.6|12951.2|12926.2|12951.7|12926.7|12951.2|12926.2|1
1654830530000|2022-06-10 03:08:50|12951.7|12936.7|12951.2|12926.2|12955.6|12936.7|12951.2|12926.2|0
1654830540000|2022-06-10 03:09:00|12948.1|12933.1|12951.2|12926.2|12951.2|12933.1|12948.1|12926.2|1
1654830550000|2022-06-10 03:09:10|||||||||1
1654830560000|2022-06-10 03:09:20|12957.6|12920.1|12951.2|12926.2|12957.6|12926.2|12951.2|12920.1|2
1654830570000|2022-06-10 03:09:30|12947.2|12932.2|12951.2|12926.2|12951.7|12932.7|12947.2|12926.2|1
1654830580000|2022-06-10 03:09:40|12948.4|12923.4|12948.4|12923.4|12948.4|12923.4|12948.4|12923.4|1
1654830600000|2022-06-10 03:10:00|12948.3|12923.3|12948.3|12923.3|12948.3|12923.3|12948.3|12923.3|0
1654830610000|2022-06-10 03:10:10|12948.4|12923.4|12948.4|12923.4|12948.4|12923.4|12948.4|12923.4|0
1654830620000|2022-06-10 03:10:20|12945.2|12930.2|12948.4|12923.4|12948.4|12930.3|12944.2|12923.4|1
1654830630000|2022-06-10 03:10:30|12944.1|12929.1|12948.4|12923.4|12948.4|12929.1|12944.1|12923.4|1
1654830640000|2022-06-10 03:10:40|12945.4|12930.4|12948.4|12923.4|12948.4|12930.4|12944.1|12923.4|0
1654830670000|2022-06-10 03:11:10|12948.2|12923.2|12952.6|12915.1|12954.1|12930.2|12945.2|12915|2
1654830680000|2022-06-10 03:11:20|12952.2|12914.7|12944.7|12929.7|12952.6|12929.7|12941.3|12913.7|5
1654830690000|2022-06-10 03:11:30|12944.3|12929.3|12943.8|12928.8|12944.3|12929.3|12942.9|12927.9|1
1654830700000|2022-06-10 03:11:40|12942.7|12927.7|12950.8|12913.3|12950.8|12928.8|12942.4|12913.3|4
1654830710000|2022-06-10 03:11:50|12948.3|12910.8|12947.1|12909.6|12948.3|12910.8|12947.1|12909.6|0
1654830720000|2022-06-10 03:12:00|12946.7|12909.2|12945.6|12908.1|12946.7|12909.2|12945.6|12908.1|0
1654830780000|2022-06-10 03:13:00|12937|12922|12937.9|12912.9|12945.6|12922|12934.4|12908.1|2
1654830790000|2022-06-10 03:13:10|12936.7|12911.7|12936.1|12911.1|12937.6|12919.5|12934.5|12911.1|2
1654830800000|2022-06-10 03:13:20|12931.3|12916.3|12934.5|12909.5|12937.2|12916.3|12931.3|12909.5|2
1654830810000|2022-06-10 03:13:30|12933.7|12908.7|12936.8|12911.8|12936.8|12917.9|12929.7|12907.9|1
1654830820000|2022-06-10 03:13:40|12934.2|12909.2|12939.6|12902.1|12939.8|12914.8|12933.2|12902.1|1
1654830830000|2022-06-10 03:13:50|12940|12915|12946.6|12909.1|12946.6|12915|12940|12909.1|0
1654830840000|2022-06-10 03:14:00|12940.4|12915.4|12946.9|12909.4|12947|12915.4|12940.4|12909.4|0
1654830850000|2022-06-10 03:14:10|12948.2|12910.7|12949|12911.5|12949.4|12911.9|12948.2|12910.7|0
1654830860000|2022-06-10 03:14:20|12952.5|12915|12952.5|12915|12952.5|12915|12952.4|12914.9|0
1654830870000|2022-06-10 03:14:30|12952.6|12915.1|12952.6|12915.1|12952.6|12915.1|12952.6|12915.1|0
1654830950000|2022-06-10 03:15:50|12951.5|12914|12951.6|12914.1|12951.6|12914.1|12951.5|12914|0
1654831020000|2022-06-10 03:17:00|12951.5|12914|12951.5|12914|12951.5|12914|12951.5|12914|0
1654831180000|2022-06-10 03:19:40|12950.8|12913.3|12950.8|12913.3|12950.8|12913.3|12950.8|12913.3|0
1654831190000|2022-06-10 03:19:50|12951.2|12913.7|12951.2|12913.7|12951.2|12913.7|12951.2|12913.7|0
1654831210000|2022-06-10 03:20:10|12951.5|12914|12951.5|12914|12951.5|12914|12951.5|12914|0
1654831270000|2022-06-10 03:21:10|12951.4|12913.9|12951.4|12913.9|12951.4|12913.9|12951.4|12913.9|0
1654831350000|2022-06-10 03:22:30|12951|12913.5|12950.5|12913|12951|12913.5|12950.5|12913|1
1654831360000|2022-06-10 03:22:40|12950.6|12913.1|12950.6|12913.1|12950.6|12913.1|12950.6|12913.1|0
1654831370000|2022-06-10 03:22:50|12950.5|12913|12950.5|12913|12950.5|12913|12950.5|12913|0
1654831380000|2022-06-10 03:23:00|12951.8|12914.3|12953.9|12916.4|12953.9|12918.8|12943.8|12913.1|0
1654831390000|2022-06-10 03:23:10|12954.2|12916.7|12943.4|12918.4|12954.2|12918.4|12943.4|12916.7|0
1654831400000|2022-06-10 03:23:20|12954.2|12916.7|12954.7|12917.2|12954.7|12919.9|12944.9|12916.7|0
1654831410000|2022-06-10 03:23:30|12953.8|12916.3|12943.5|12918.5|12954.3|12922.5|12943.5|12916.3|0
1654831420000|2022-06-10 03:23:40|12941.6|12916.6|12935.4|12920.4|12941.6|12920.4|12935.4|12916.5|2
1654831430000|2022-06-10 03:23:50|12950.3|12912.8|12950.2|12912.7|12950.3|12912.8|12950.2|12912.7|0
1654831470000|2022-06-10 03:24:30|12949.8|12912.3|12949.3|12911.8|12949.9|12912.4|12949.3|12911.8|0
1654831480000|2022-06-10 03:24:40|12948.9|12911.4|12949|12911.5|12949|12911.5|12948.9|12911.4|0
1654831500000|2022-06-10 03:25:00|12939.6|12924.6|12939.6|12924.6|12939.6|12924.6|12939.6|12924.6|0
1654831510000|2022-06-10 03:25:10|12939.5|12924.5|12939.5|12924.5|12939.5|12924.5|12939.5|12924.5|0
1654831520000|2022-06-10 03:25:20|12940|12925|12940|12925|12940|12925|12940|12925|0
1654831530000|2022-06-10 03:25:30|12939.6|12924.6|12941.1|12926.1|12941.1|12926.1|12939.6|12924.6|0
1654831540000|2022-06-10 03:25:40|12939.7|12924.7|12940.5|12925.5|12941|12926|12939.7|12924.7|0
1654831550000|2022-06-10 03:25:50|12940.6|12925.6|12942.7|12927.7|12942.7|12927.7|12939.7|12924.7|0
1654831560000|2022-06-10 03:26:00|12941.8|12926.8|12941.9|12926.9|12941.9|12926.9|12941.8|12926.8|0
1654831570000|2022-06-10 03:26:10|12942.7|12927.7|12942.7|12927.7|12942.7|12927.7|12942.7|12927.7|0
1654831620000|2022-06-10 03:27:00|12947.3|12922.3|12947.7|12922.7|12947.7|12922.7|12947.3|12922.3|0
1654831630000|2022-06-10 03:27:10|12947.3|12922.3|12947.3|12922.3|12947.3|12922.3|12947.3|12922.3|0
1654831640000|2022-06-10 03:27:20|12941.3|12926.3|12941.3|12926.3|12941.3|12926.3|12941.3|12926.3|0
1654831660000|2022-06-10 03:27:40|12940.1|12925.1|12940.1|12925.1|12940.1|12925.1|12940.1|12925.1|0
1654831690000|2022-06-10 03:28:10|12951.7|12914.2|12951.7|12914.2|12951.7|12914.2|12951.7|12914.2|4
1654831740000|2022-06-10 03:29:00|12942.4|12917.4|12948.5|12911|12948.5|12917.4|12942.4|12911|0
1654831750000|2022-06-10 03:29:10|12941.3|12916.3|12941|12916|12941.4|12916.4|12941|12916|0
1654831760000|2022-06-10 03:29:20|12944.2|12906.7|12942.8|12905.3|12944.3|12906.8|12942.8|12905.3|0
1654831770000|2022-06-10 03:29:30|12942.7|12905.2|12942.7|12905.2|12942.7|12905.2|12942.7|12905.2|0
1654831790000|2022-06-10 03:29:50|||||||||1
1654831800000|2022-06-10 03:30:00|12942.5|12905|12942.6|12905.1|12942.6|12905.1|12942.5|12905|0
1654831810000|2022-06-10 03:30:10|12942.5|12905|12942.5|12905|12942.5|12905|12941.7|12904.2|0
1654831960000|2022-06-10 03:32:40|12940.5|12903|12940.5|12903|12940.5|12903|12940.5|12903|0
1654831980000|2022-06-10 03:33:00|12939.6|12902.1|12939.3|12901.8|12939.6|12902.1|12939.3|12901.8|0
1654831990000|2022-06-10 03:33:10|12939.2|12901.7|12938.4|12900.9|12939.2|12901.7|12938.4|12900.9|0
1654832040000|2022-06-10 03:34:00|12938.5|12901|12938.9|12901.4|12938.9|12901.4|12938.5|12901|0
1654832080000|2022-06-10 03:34:40|12938.8|12901.3|12938.8|12901.3|12938.8|12901.3|12938.8|12901.3|0
1654832340000|2022-06-10 03:39:00|12938.7|12901.2|12938.7|12901.2|12938.7|12901.2|12938.7|12901.2|0
1654832440000|2022-06-10 03:40:40|12938.8|12901.3|12938.8|12901.3|12938.8|12901.3|12938.8|12901.3|0
1654832540000|2022-06-10 03:42:20|12938.9|12901.4|12938.9|12901.4|12938.9|12901.4|12938.9|12901.4|0
1654832590000|2022-06-10 03:43:10|12938.8|12901.3|12938.8|12901.3|12938.8|12901.3|12938.8|12901.3|0
1654832640000|2022-06-10 03:44:00|12935.7|12898.2|12935.7|12898.2|12935.7|12898.2|12935.7|12898.2|0
1654832650000|2022-06-10 03:44:10|||||||||3
1654832660000|2022-06-10 03:44:20|12929.6|12904.6|12924.2|12909.2|12935.8|12909.2|12924.2|12897.9|6
1654832680000|2022-06-10 03:44:40|12929|12904|12928.7|12903.7|12929|12904|12928.6|12903.6|0
1654832690000|2022-06-10 03:44:50|12921.9|12906.9|12922.3|12907.3|12922.3|12907.3|12921.9|12906.9|11
1654832700000|2022-06-10 03:45:00|12923.8|12908.8|12933.6|12908.6|12940|12912.3|12923.8|12902.4|5
1654832710000|2022-06-10 03:45:10|12931.4|12916.4|12932.4|12907.4|12936|12916.9|12928.3|12907.4|1
1654832720000|2022-06-10 03:45:20|12934.9|12919.9|12938.9|12901.4|12941.1|12919.9|12934.2|12900.5|0
1654832730000|2022-06-10 03:45:30|12933.7|12918.7|12939.5|12902|12941.8|12918.7|12929|12901.4|0
1654832740000|2022-06-10 03:45:40|||||||||8
1654832750000|2022-06-10 03:45:50|12939.6|12902.1|12939.8|12902.3|12940.1|12902.6|12939.6|12902.1|0
1654832760000|2022-06-10 03:46:00|12939.5|12902|12938.7|12901.2|12939.5|12902|12938.6|12901.1|0
1654832840000|2022-06-10 03:47:20|12938.8|12901.3|12938.8|12901.3|12938.8|12901.3|12938.8|12901.3|1
1654832850000|2022-06-10 03:47:30|12938.7|12901.2|12938.7|12901.2|12938.7|12901.2|12938.7|12901.2|0
1654832880000|2022-06-10 03:48:00|12938.6|12901.1|12938.6|12901.1|12938.7|12901.2|12938.2|12900.7|0
1654832890000|2022-06-10 03:48:10|12938.2|12900.7|12938.2|12900.7|12938.2|12900.7|12938.2|12900.7|0
1654832910000|2022-06-10 03:48:30|12938.1|12900.6|12938.1|12900.6|12938.1|12900.6|12938.1|12900.6|0
1654833040000|2022-06-10 03:50:40|12936.9|12899.4|12937|12899.5|12937|12899.5|12936.9|12899.4|0
1654833180000|2022-06-10 03:53:00|12937.1|12899.6|12937.1|12899.6|12937.1|12899.6|12937.1|12899.6|0
1654833190000|2022-06-10 03:53:10|12936.2|12898.7|12937|12899.5|12937|12899.5|12936.2|12898.7|0
1654833210000|2022-06-10 03:53:30|12939|12901.5|12939|12901.5|12939|12901.5|12939|12901.5|0
1654833220000|2022-06-10 03:53:40|12939.1|12901.6|12939.1|12901.6|12939.1|12901.6|12939.1|12901.6|0
1654833310000|2022-06-10 03:55:10|12939.5|12902|12939.5|12902|12939.5|12902|12939.5|12902|0
1654833400000|2022-06-10 03:56:40|12939.4|12901.9|12939.4|12901.9|12939.4|12901.9|12939.4|12901.9|0
1654833510000|2022-06-10 03:58:30|12939|12901.5|12944.7|12907.2|12944.7|12907.2|12939|12901.5|0
1654833530000|2022-06-10 03:58:50|12944.8|12907.3|12945.4|12907.9|12945.4|12907.9|12944.8|12907.3|0
1654833540000|2022-06-10 03:59:00|12948.6|12911.1|12949.5|12912|12950.3|12912.8|12948.6|12911.1|0
1654833550000|2022-06-10 03:59:10|12949.6|12912.1|12949.5|12912|12949.6|12912.1|12949.5|12912|0
1654833560000|2022-06-10 03:59:20|12948.8|12911.3|12948.9|12911.4|12948.9|12911.4|12948.8|12911.3|0
1654833670000|2022-06-10 04:01:10|12948.8|12911.3|12948.8|12911.3|12948.8|12911.3|12948.8|12911.3|0
1654833750000|2022-06-10 04:02:30|12948.7|12911.2|12948.7|12911.2|12948.7|12911.2|12948.7|12911.2|0
1654833770000|2022-06-10 04:02:50|12948.8|12911.3|12948.8|12911.3|12948.8|12911.3|12948.8|12911.3|0
1654833780000|2022-06-10 04:03:00|12948.7|12911.2|12948.7|12911.2|12948.7|12911.2|12948.7|12911.2|0
1654833990000|2022-06-10 04:06:30|12948.6|12911.1|12948.6|12911.1|12948.6|12911.1|12948.6|12911.1|0
1654834240000|2022-06-10 04:10:40|12948.5|12911|12948.5|12911|12948.5|12911|12948.5|12911|0
1654834410000|2022-06-10 04:13:30|12948.7|12911.2|12948.5|12911|12949.5|12912|12948.5|12911|0
1654834500000|2022-06-10 04:15:00|12948.4|12910.9|12948.4|12910.9|12948.4|12910.9|12948.4|12910.9|0
1654834650000|2022-06-10 04:17:30|12948.9|12911.4|12948.8|12911.3|12948.9|12911.4|12948.8|12911.3|0
1654834660000|2022-06-10 04:17:40|12948.9|12911.4|12948.9|12911.4|12948.9|12911.4|12948.9|12911.4|1
1654834700000|2022-06-10 04:18:20|12948.4|12910.9|12948.4|12910.9|12948.4|12910.9|12948.4|12910.9|0
1654834710000|2022-06-10 04:18:30|12948.5|12911|12948.5|12911|12948.5|12911|12948.5|12911|0
1654834750000|2022-06-10 04:19:10|12948.4|12910.9|12948.4|12910.9|12948.4|12910.9|12948.4|12910.9|0
1654835010000|2022-06-10 04:23:30|12948.3|12910.8|12948.3|12910.8|12948.3|12910.8|12948.3|12910.8|0
1654835250000|2022-06-10 04:27:30|12948.2|12910.7|12948.2|12910.7|12948.2|12910.7|12948.2|12910.7|0
1654835500000|2022-06-10 04:31:40|12948.1|12910.6|12948.1|12910.6|12948.1|12910.6|12948.1|12910.6|0
1654835740000|2022-06-10 04:35:40|12948|12910.5|12948|12910.5|12948|12910.5|12948|12910.5|0
1654835940000|2022-06-10 04:39:00|12947.6|12910.1|12947.6|12910.1|12947.6|12910.1|12947.6|12910.1|0
1654835950000|2022-06-10 04:39:10|12948|12910.5|12948|12910.5|12948|12910.5|12948|12910.5|0
1654836000000|2022-06-10 04:40:00|12947.2|12909.7|12947.2|12909.7|12947.2|12909.7|12947.2|12909.7|0
1654836010000|2022-06-10 04:40:10|12946.8|12909.3|12946.8|12909.3|12946.8|12909.3|12946.8|12909.3|0
1654836020000|2022-06-10 04:40:20|12947|12909.5|12947|12909.5|12947|12909.5|12947|12909.5|0
1654836030000|2022-06-10 04:40:30|12947.1|12909.6|12947|12909.5|12947.1|12909.6|12947|12909.5|0
1654836090000|2022-06-10 04:41:30|12940.3|12902.8|12932.5|12895|12940.3|12902.8|12932.5|12895|0
1654836100000|2022-06-10 04:41:40|12930.5|12893|12930.5|12893|12930.5|12893|12930.5|12893|0
1654836130000|2022-06-10 04:42:10|12929.7|12892.2|12929.7|12892.2|12929.7|12892.2|12929.7|12892.2|0
1654836180000|2022-06-10 04:43:00|12922.3|12897.3|12922.3|12897.3|12922.3|12897.3|12922.3|12897.3|0
1654836190000|2022-06-10 04:43:10|12929.3|12891.8|12929.3|12891.8|12929.3|12891.8|12929.3|12891.8|0
1654836200000|2022-06-10 04:43:20|12928.3|12890.8|12926.6|12889.1|12928.3|12890.8|12926.6|12889.1|0
1654836210000|2022-06-10 04:43:30|12926.5|12889|12925.6|12888.1|12926.5|12889|12925.6|12888.1|0
1654836220000|2022-06-10 04:43:40|12926|12888.5|12925.9|12888.4|12926|12888.5|12925.9|12888.4|0
1654836240000|2022-06-10 04:44:00|12925.1|12887.6|12925.1|12887.6|12925.1|12887.6|12925.1|12887.6|0
1654836280000|2022-06-10 04:44:40|12925.5|12888|12925.5|12888|12925.5|12888|12925.5|12888|0
1654836300000|2022-06-10 04:45:00|12925.9|12888.4|12925.9|12888.4|12925.9|12888.4|12925.9|12888.4|0
1654836310000|2022-06-10 04:45:10|12925.4|12887.9|12924.5|12887|12925.4|12887.9|12924.5|12887|0
1654836360000|2022-06-10 04:46:00|12924.1|12886.6|12924.1|12886.6|12924.1|12886.6|12924.1|12886.6|0
1654836390000|2022-06-10 04:46:30|12924.5|12887|12924.5|12887|12924.5|12887|12924.5|12887|0
1654836400000|2022-06-10 04:46:40|12924.4|12886.9|12924.4|12886.9|12924.4|12886.9|12924.4|12886.9|0
1654836640000|2022-06-10 04:50:40|12924.3|12886.8|12924.3|12886.8|12924.3|12886.8|12924.3|12886.8|0
1654836720000|2022-06-10 04:52:00|12923.9|12886.4|12923.3|12885.8|12923.9|12886.4|12922.9|12885.4|0
1654836730000|2022-06-10 04:52:10|12923.4|12885.9|12923.4|12885.9|12923.4|12885.9|12923.4|12885.9|0
1654836900000|2022-06-10 04:55:00|12923.3|12885.8|12923.3|12885.8|12923.3|12885.8|12923.3|12885.8|0
1654836910000|2022-06-10 04:55:10|12923.7|12886.2|12923.7|12886.2|12923.7|12886.2|12923.7|12886.2|0
1654836930000|2022-06-10 04:55:30|12933.3|12895.8|12933.3|12895.8|12933.3|12895.8|12933.3|12895.8|0
1654836970000|2022-06-10 04:56:10|12933.2|12895.7|12933.2|12895.7|12933.2|12895.7|12933.2|12895.7|0
1654837000000|2022-06-10 04:56:40|12932.1|12907.1|12932.6|12907.6|12932.6|12907.6|12932.1|12907.1|0
1654837030000|2022-06-10 04:57:10|12932.5|12907.5|12942.3|12904.8|12942.3|12907.5|12932.5|12904.4|2
1654837040000|2022-06-10 04:57:20|12942.6|12905.1|12943.7|12906.2|12943.7|12906.2|12942.6|12905.1|0
1654837050000|2022-06-10 04:57:30|12943.6|12906.1|12935.7|12910.7|12943.6|12911.1|12935.7|12906.1|0
1654837060000|2022-06-10 04:57:40|12935.3|12910.3|12936.9|12899.4|12938.1|12910.3|12934.2|12899.4|0
1654837070000|2022-06-10 04:57:50|12930.3|12905.3|12929.9|12904.9|12930.8|12910.8|12925.8|12904.9|1
1654837080000|2022-06-10 04:58:00|12929.5|12904.5|12929|12904|12929.5|12904.5|12929|12904|1
1654837090000|2022-06-10 04:58:10|12925.8|12910.8|12924.7|12909.7|12929|12911.2|12924.7|12904|1
1654837100000|2022-06-10 04:58:20|12929|12904|12933.2|12908.2|12933.2|12913.7|12928|12904|2
1654837110000|2022-06-10 04:58:30|12938.9|12901.4|12924.4|12909.4|12938.9|12909.4|12923.6|12898.5|1
1654837120000|2022-06-10 04:58:40|12928.6|12903.6|12924.3|12909.3|12928.6|12911.8|12924.3|12903.6|2
1654837130000|2022-06-10 04:58:50|12928.6|12903.6|12928.6|12903.6|12928.6|12903.6|12928.6|12903.6|0
1654837140000|2022-06-10 04:59:00|12928.5|12903.5|12928.1|12903.1|12929.7|12910.6|12925.2|12903.1|1
1654837150000|2022-06-10 04:59:10|12927.6|12912.6|12929.3|12904.3|12931.8|12912.6|12927.6|12904.3|0
1654837160000|2022-06-10 04:59:20|12926|12911|12929.4|12904.4|12929.7|12911|12926|12904.4|1
1654837170000|2022-06-10 04:59:30|12926.4|12911.4|12929|12904|12929|12911.4|12926.4|12903.9|1
1654837180000|2022-06-10 04:59:40|12929.3|12904.3|12928.9|12903.9|12929.3|12904.3|12928.9|12903.9|0
1654837200000|2022-06-10 05:00:00|12928.2|12903.2|12930.2|12905.2|12930.2|12911.3|12923.9|12903.1|4
1654837210000|2022-06-10 05:00:10|12925.4|12910.4|12924.8|12909.8|12928.1|12913.1|12924.8|12909.8|0
1654837220000|2022-06-10 05:00:20|12924.9|12909.9|12925.7|12910.7|12925.7|12910.7|12924.9|12909.9|0
1654837230000|2022-06-10 05:00:30|12925.4|12910.4|12925.4|12910.4|12925.4|12910.4|12925.4|12910.4|0
1654837240000|2022-06-10 05:00:40|12925.3|12910.3|12924.9|12909.9|12925.3|12910.3|12924.1|12909.1|0
1654837250000|2022-06-10 05:00:50|12927.8|12912.8|12931.9|12906.9|12931.9|12914|12924.5|12904.4|2
1654837260000|2022-06-10 05:01:00|12928.5|12913.5|12926|12911|12933.5|12913.5|12926|12908.5|1
1654837270000|2022-06-10 05:01:10|12931|12906|12935.4|12897.9|12937.4|12914.7|12928.5|12897.9|3
1654837280000|2022-06-10 05:01:20|12926.5|12911.5|12930.2|12915.2|12930.2|12915.2|12926.5|12911.5|1
1654837290000|2022-06-10 05:01:30|12932.1|12917.1|12933|12918|12933|12918|12932.1|12917.1|0
1654837310000|2022-06-10 05:01:50|12932.9|12917.9|12933.2|12918.2|12933.2|12918.2|12932.9|12917.9|1
1654837320000|2022-06-10 05:02:00|12933.3|12918.3|12943.5|12906|12943.8|12919.1|12933.1|12906|5
1654837330000|2022-06-10 05:02:10|12943.8|12906.3|12943.9|12906.4|12943.9|12906.4|12943.4|12905.9|0
1654837350000|2022-06-10 05:02:30|12943.8|12906.3|12943.8|12906.3|12943.8|12906.3|12943.8|12906.3|0
1654837370000|2022-06-10 05:02:50|12943.2|12905.7|12941.7|12904.2|12943.2|12905.7|12941.7|12904.2|0
1654837380000|2022-06-10 05:03:00|12940.5|12903|12940.6|12903.1|12940.6|12903.1|12940.5|12903|0
1654837460000|2022-06-10 05:04:20|12939.6|12902.1|12940.6|12903.1|12940.6|12903.1|12939.6|12902.1|0
1654837470000|2022-06-10 05:04:30|12941.2|12903.7|12939.5|12902|12941.2|12903.7|12939.5|12902|0
1654837480000|2022-06-10 05:04:40|12939.6|12902.1|12939.6|12902.1|12939.6|12902.1|12939.6|12902.1|0
1654837590000|2022-06-10 05:06:30|12939.5|12902|12939.4|12901.9|12939.5|12902|12939.4|12901.9|0
1654837600000|2022-06-10 05:06:40|12938.9|12901.4|12938.1|12900.6|12938.9|12901.4|12938.1|12900.6|0
1654837620000|2022-06-10 05:07:00|12937.9|12900.4|12937.9|12900.4|12937.9|12900.4|12937.9|12900.4|1
1654837700000|2022-06-10 05:08:20|12937.7|12900.2|12936.9|12899.4|12937.7|12900.2|12936.9|12899.4|0
1654837710000|2022-06-10 05:08:30|12936.5|12899|12936.6|12899.1|12936.6|12899.1|12936.5|12899|0
1654837720000|2022-06-10 05:08:40|12935.6|12898.1|12934.1|12896.6|12935.6|12898.1|12934.1|12896.6|0
1654837730000|2022-06-10 05:08:50|12926.2|12911.2|12929.4|12904.4|12937.1|12911.4|12926.2|12898.9|2
1654837740000|2022-06-10 05:09:00|12926.2|12911.2|12929.3|12904.3|12931.4|12911.2|12926.2|12904.3|0
1654837750000|2022-06-10 05:09:10|12928.1|12903.1|12930.3|12905.3|12930.3|12913.1|12928.1|12903.1|3
1654837760000|2022-06-10 05:09:20|12930.2|12905.2|12931.3|12906.3|12931.3|12906.3|12928.9|12903.9|0
1654837770000|2022-06-10 05:09:30|12928.3|12913.3|12928.6|12913.6|12937.7|12913.6|12925|12898.6|1
1654837780000|2022-06-10 05:09:40|12933.2|12908.2|12935.3|12897.8|12935.4|12908.2|12931.6|12897.4|0
1654837790000|2022-06-10 05:09:50|12935.2|12897.7|12934.8|12897.3|12938.9|12913.6|12924.6|12897.3|0
1654837800000|2022-06-10 05:10:00|12942.4|12927.4|12950.8|12935.8|12950.8|12935.8|12942.4|12927.4|6
1654837810000|2022-06-10 05:10:10|12950.7|12935.7|12950.7|12935.7|12950.7|12935.7|12950.7|12935.7|2
1654837820000|2022-06-10 05:10:20|12950.3|12935.3|12947.3|12932.3|12950.3|12935.3|12947.3|12932.3|3
1654837830000|2022-06-10 05:10:30|12945.7|12930.7|12945.7|12930.7|12945.7|12930.7|12945.7|12930.7|0
1654837840000|2022-06-10 05:10:40|12945.3|12930.3|12945.3|12930.3|12945.3|12930.3|12945.3|12930.3|0
1654837870000|2022-06-10 05:11:10|12945.6|12930.6|12945.5|12930.5|12945.6|12930.6|12945.2|12930.2|0
1654837880000|2022-06-10 05:11:20|12945.6|12930.6|12945.6|12930.6|12945.6|12930.6|12945.6|12930.6|0
1654837990000|2022-06-10 05:13:10|12945.2|12930.2|12943.6|12928.6|12945.2|12930.2|12943.2|12928.2|0
1654838000000|2022-06-10 05:13:20|12943.7|12928.7|12943.7|12928.7|12943.7|12928.7|12943.7|12928.7|0
1654838010000|2022-06-10 05:13:30|12943.3|12928.3|12941.6|12926.6|12943.3|12928.3|12941.6|12926.6|1
1654838020000|2022-06-10 05:13:40|12941.3|12926.3|12938.2|12923.2|12941.3|12926.3|12938.2|12923.2|9
1654838030000|2022-06-10 05:13:50|12938.1|12923.1|12937.6|12922.6|12938.1|12923.1|12937.6|12922.6|0
1654838040000|2022-06-10 05:14:00|12934.1|12919.1|12935.2|12910.2|12936.6|12919.1|12934.1|12910.2|2
1654838050000|2022-06-10 05:14:10|12935|12910|12935|12910|12935|12910|12935|12910|0
1654838060000|2022-06-10 05:14:20|12934.6|12909.6|12935.5|12910.5|12935.5|12910.5|12934.6|12909.6|0
1654838070000|2022-06-10 05:14:30|12930.2|12915.2|12930.2|12915.2|12930.2|12915.2|12930.2|12915.2|0
1654838080000|2022-06-10 05:14:40|12930.9|12915.9|12930.2|12915.2|12933.7|12918.7|12930.2|12915.2|0
1654838090000|2022-06-10 05:14:50|12931.6|12916.6|12931.7|12916.7|12932.7|12917.7|12931.6|12916.6|0
1654838100000|2022-06-10 05:15:00|12932.8|12917.8|12935.7|12920.7|12935.7|12920.7|12931.7|12916.7|2
1654838110000|2022-06-10 05:15:10|12936.7|12921.7|12936.6|12921.6|12936.7|12921.7|12936.6|12921.6|0
1654838120000|2022-06-10 05:15:20|12935.9|12920.9|12932.7|12907.7|12935.9|12920.9|12923.6|12904.2|0
1654838130000|2022-06-10 05:15:30|12931.4|12906.4|12931.4|12916.4|12931.4|12916.4|12927.8|12906.4|0
1654838140000|2022-06-10 05:15:40|12934.6|12909.6|12932.6|12907.6|12934.6|12909.6|12931|12906|0
1654838160000|2022-06-10 05:16:00|12931.8|12906.8|12931.8|12906.8|12931.8|12906.8|12931.8|12906.8|0
1654838170000|2022-06-10 05:16:10|12931.9|12906.9|12932.7|12907.7|12932.7|12907.7|12931.9|12906.9|0
1654838190000|2022-06-10 05:16:30|12933.5|12908.5|12942.6|12927.6|12942.6|12927.6|12933.4|12902.1|9
1654838210000|2022-06-10 05:16:50|12942.5|12927.5|12942.6|12927.6|12942.6|12927.6|12942.1|12927.1|0
1654838220000|2022-06-10 05:17:00|12940.5|12925.5|12940.5|12925.5|12940.5|12925.5|12940.5|12925.5|0
1654838230000|2022-06-10 05:17:10|12940.4|12925.4|12943.4|12918.4|12943.4|12925.4|12940|12918.4|0
1654838240000|2022-06-10 05:17:20|12938.9|12923.9|12939.3|12924.3|12944.4|12924.3|12938.9|12919.4|0
1654838250000|2022-06-10 05:17:30|12938.9|12923.9|12943.9|12918.9|12944.4|12923.9|12938.9|12918.9|0
1654838260000|2022-06-10 05:17:40|12938.1|12923.1|12937.1|12922.1|12938.1|12923.1|12937.1|12922.1|0
1654838270000|2022-06-10 05:17:50|12937|12922|12936.1|12921.1|12937|12922|12936.1|12921.1|0
1654838280000|2022-06-10 05:18:00|12944.3|12906.8|12941.3|12903.8|12944.3|12906.8|12940.8|12903.3|0
1654838290000|2022-06-10 05:18:10|12940.8|12903.3|12940.8|12903.3|12942.8|12905.3|12940.8|12903.3|0
1654838300000|2022-06-10 05:18:20|12940.9|12903.4|12942.1|12904.6|12942.3|12904.8|12940.9|12903.4|0
1654838310000|2022-06-10 05:18:30|12941.3|12903.8|12948|12910.5|12948|12923.5|12938.5|12903.8|0
1654838320000|2022-06-10 05:18:40|12941.2|12903.7|12941.3|12903.8|12941.8|12923.5|12938.5|12903.4|0
1654838330000|2022-06-10 05:18:50|12934.3|12909.3|12934.3|12909.3|12938.3|12920.3|12934.3|12909.3|0
1654838340000|2022-06-10 05:19:00|12931.1|12916.1|12934.3|12909.3|12941.3|12916.3|12931.1|12909.3|0
1654838350000|2022-06-10 05:19:10|12941.3|12903.8|12941.3|12903.8|12948|12923.5|12931.8|12903.8|1
1654838360000|2022-06-10 05:19:20|12931.8|12916.8|12948|12910.5|12948|12916.8|12931.8|12910.5|0
1654838370000|2022-06-10 05:19:30|12941.3|12903.8|12940.8|12903.3|12941.3|12903.8|12940.8|12903.3|0
1654838380000|2022-06-10 05:19:40|12937.5|12922.5|12941.2|12903.7|12947.1|12922.5|12937.5|12903.4|0
1654838390000|2022-06-10 05:19:50|12941.3|12903.8|12941.2|12903.7|12942.7|12905.2|12941.2|12903.7|0
1654838400000|2022-06-10 05:20:00|12938.4|12923.4|12930.9|12915.9|12949.7|12923.4|12930.9|12910.4|0
1654838410000|2022-06-10 05:20:10|12940.2|12915.2|12943.9|12906.4|12944.3|12915.2|12940.2|12906.4|0
1654838420000|2022-06-10 05:20:20|12938.6|12913.6|12940.3|12915.3|12940.3|12915.3|12938.6|12913.6|0
1654838430000|2022-06-10 05:20:30|12940.7|12915.7|12938.9|12923.9|12942.2|12923.9|12938.9|12915.7|0
1654838440000|2022-06-10 05:20:40|12942.5|12927.5|12944.4|12929.4|12944.4|12929.4|12942.5|12927.5|1
1654838470000|2022-06-10 05:21:10|12951.7|12914.2|12952.8|12915.3|12952.8|12915.3|12951.7|12914.2|0
1654838480000|2022-06-10 05:21:20|12952.9|12915.4|12952.9|12915.4|12952.9|12915.4|12952.9|12915.4|0
1654838490000|2022-06-10 05:21:30|12952.8|12915.3|12944.9|12929.9|12952.8|12929.9|12944.4|12915.3|0
1654838500000|2022-06-10 05:21:40|12945.7|12930.7|12945.7|12930.7|12945.7|12930.7|12945.7|12930.7|0
1654838520000|2022-06-10 05:22:00|12946.2|12931.2|12946.7|12931.7|12946.7|12931.7|12946.2|12931.2|0
1654838530000|2022-06-10 05:22:10|12948|12933|12947.1|12932.1|12948.3|12933.3|12947.1|12932.1|1
1654838540000|2022-06-10 05:22:20|12947|12932|12942|12927|12947|12932|12942|12927|1
1654838550000|2022-06-10 05:22:30|12941.9|12926.9|12941.4|12926.4|12941.9|12926.9|12941.4|12926.4|2
1654838560000|2022-06-10 05:22:40|12941.5|12926.5|12941.5|12926.5|12941.5|12926.5|12941.5|12926.5|0
1654838580000|2022-06-10 05:23:00|12942.3|12927.3|12942.7|12927.7|12944.2|12929.2|12942.3|12927.3|0
1654838590000|2022-06-10 05:23:10|12944.5|12929.5|12944.8|12929.8|12944.9|12929.9|12944.5|12929.5|0
1654838600000|2022-06-10 05:23:20|12954.1|12916.6|12953.2|12915.7|12954.1|12916.6|12952.2|12914.7|0
1654838650000|2022-06-10 05:24:10|12952|12914.5|12952|12914.5|12952|12914.5|12952|12914.5|0
1654838670000|2022-06-10 05:24:30|12952.4|12914.9|12952.4|12914.9|12952.4|12914.9|12952.4|12914.9|0
1654838680000|2022-06-10 05:24:40|12952|12914.5|12952.5|12915|12952.5|12925.4|12950.4|12914.5|2
1654838690000|2022-06-10 05:24:50|12953.1|12915.6|12954.1|12916.6|12954.1|12916.6|12953.1|12915.6|0
1654838700000|2022-06-10 05:25:00|12954.2|12916.7|12954.2|12916.7|12954.7|12917.2|12954.2|12916.7|0
1654838720000|2022-06-10 05:25:20|12945.2|12930.2|12954.2|12916.7|12954.7|12930.2|12945.2|12916.7|1
1654838730000|2022-06-10 05:25:30|12948.9|12923.9|12948.9|12923.9|12949.9|12924.9|12948.9|12923.9|0
1654838740000|2022-06-10 05:25:40|12954.1|12916.6|12953.2|12915.7|12954.1|12916.6|12953.1|12915.6|0
1654838830000|2022-06-10 05:27:10|12953.1|12915.6|12950.2|12912.7|12953.2|12915.7|12950.2|12912.7|1
1654838840000|2022-06-10 05:27:20|12945.8|12920.8|12945.9|12920.9|12945.9|12920.9|12945.8|12920.8|0
1654838860000|2022-06-10 05:27:40|12945.7|12920.7|12945|12920|12945.7|12920.7|12944.9|12919.9|0
1654838880000|2022-06-10 05:28:00|12945.4|12920.4|12945.4|12920.4|12945.4|12920.4|12945.4|12920.4|0
1654839090000|2022-06-10 05:31:30|12945.3|12920.3|12944.8|12919.8|12945.3|12920.3|12944.8|12919.8|0
1654839100000|2022-06-10 05:31:40|12944.3|12919.3|12944.3|12919.3|12944.3|12919.3|12944.3|12919.3|0
1654839120000|2022-06-10 05:32:00|12944.2|12919.2|12937.8|12922.8|12944.2|12922.8|12937.8|12918.8|3
1654839130000|2022-06-10 05:32:10|12936.8|12921.8|12936.8|12921.8|12936.8|12921.8|12936.8|12921.8|0
1654839150000|2022-06-10 05:32:30|12936.6|12921.6|12937|12922|12937.5|12922.5|12935|12920|1
1654839160000|2022-06-10 05:32:40|12936.5|12921.5|12934.7|12919.7|12936.5|12921.5|12934.7|12919.7|1
1654839170000|2022-06-10 05:32:50|12935.1|12920.1|12933.7|12918.7|12935.5|12920.5|12933.7|12918.7|2
1654839180000|2022-06-10 05:33:00|||||||||8
1654839190000|2022-06-10 05:33:10|12933.3|12918.3|12933.7|12918.7|12933.7|12918.7|12933.2|12918.2|3
1654839200000|2022-06-10 05:33:20|12933.2|12918.2|12933.7|12918.7|12933.7|12918.7|12933.2|12918.2|0
1654839210000|2022-06-10 05:33:30|12936.5|12921.5|12936.5|12921.5|12936.5|12921.5|12936.5|12921.5|0
1654839220000|2022-06-10 05:33:40|12937.9|12922.9|12946.9|12921.9|12946.9|12923.9|12937.9|12919.3|0
1654839230000|2022-06-10 05:33:50|12947.2|12922.2|12945.5|12920.5|12947.2|12922.2|12936.5|12917.3|0
1654839240000|2022-06-10 05:34:00|12943.5|12918.5|12944|12919|12944|12920.2|12933.6|12918|2
1654839250000|2022-06-10 05:34:10|12942.7|12917.7|12942.6|12905.1|12944.6|12917.7|12940.9|12905.1|9
1654839260000|2022-06-10 05:34:20|12942.7|12905.2|12930.6|12893.1|12942.7|12905.2|12929.3|12891.8|1
1654839270000|2022-06-10 05:34:30|12931.1|12893.6|12930.1|12892.6|12933.6|12896.1|12919.4|12889.1|0
1654839280000|2022-06-10 05:34:40|12928.3|12890.8|12925.7|12888.2|12928.3|12890.8|12925.7|12888.2|0
1654839290000|2022-06-10 05:34:50|12926.4|12888.9|12923.6|12886.1|12926.5|12889|12923.3|12885.8|0
1654839300000|2022-06-10 05:35:00|12923.2|12885.7|12925.9|12888.4|12928.4|12890.9|12923.2|12885.7|0
1654839310000|2022-06-10 05:35:10|12927.1|12889.6|12927.9|12890.4|12927.9|12895.1|12910.1|12885.2|0
1654839320000|2022-06-10 05:35:20|12927.3|12889.8|12917.5|12892.5|12927.3|12896.6|12917.5|12886.9|0
1654839330000|2022-06-10 05:35:30|12917.1|12892.1|12917.5|12892.5|12927.7|12900|12913.4|12883.4|0
1654839340000|2022-06-10 05:35:40|12908.6|12893.6|12902.7|12887.7|12908.6|12893.6|12902.7|12887.7|0
1654839350000|2022-06-10 05:35:50|12913.2|12888.2|12914.7|12889.7|12914.7|12889.7|12913.2|12888.2|2
1654839360000|2022-06-10 05:36:00|12908.2|12893.2|12905.7|12890.7|12927.1|12899.5|12905.1|12884.4|5
1654839370000|2022-06-10 05:36:10|12906.5|12891.5|12925.2|12887.7|12925.2|12891.5|12904.9|12880.4|0
1654839380000|2022-06-10 05:36:20|12914.3|12899.3|12909.1|12894.1|12914.3|12899.3|12909.1|12894.1|0
1654839390000|2022-06-10 05:36:30|12921.6|12884.1|12928.2|12890.7|12928.2|12890.7|12921.6|12884.1|0
1654839400000|2022-06-10 05:36:40|12927.8|12890.3|12922.6|12885.1|12927.8|12900.6|12915.6|12885.1|0
1654839410000|2022-06-10 05:36:50|12926.5|12889|12925.2|12887.7|12926.5|12889|12925.2|12887.7|0
1654839420000|2022-06-10 05:37:00|12922.8|12885.3|12912.1|12887.1|12922.8|12889.6|12901.6|12882.9|1
1654839430000|2022-06-10 05:37:10|12911.4|12886.4|12909.8|12884.8|12913|12888|12901|12880.6|1
1654839440000|2022-06-10 05:37:20|12909.4|12884.4|12914.7|12877.2|12914.7|12884.4|12909.4|12877.2|5
1654839450000|2022-06-10 05:37:30|12915.1|12877.6|12906.1|12868.6|12915.1|12883.6|12893|12867.4|7
1654839460000|2022-06-10 05:37:40|12906.9|12869.4|12898.9|12861.4|12906.9|12870.4|12877.8|12861.4|17
1654839470000|2022-06-10 05:37:50|12885.9|12870.9|12898.5|12861|12898.9|12870.9|12878.7|12854.2|0
1654839480000|2022-06-10 05:38:00|12898.9|12861.4|12897.5|12860|12899.2|12861.7|12897.5|12860|0
1654839490000|2022-06-10 05:38:10|12897.1|12859.6|12897.1|12859.6|12897.1|12859.6|12897.1|12859.6|4
1654839500000|2022-06-10 05:38:20|||||||||4
1654839510000|2022-06-10 05:38:30|||||||||2
1654839540000|2022-06-10 05:39:00|12898.6|12861.1|12900.8|12863.3|12900.8|12863.3|12898.6|12861.1|0
1654839550000|2022-06-10 05:39:10|12901.6|12864.1|12901.6|12864.1|12901.6|12864.1|12901.6|12864.1|0
1654839560000|2022-06-10 05:39:20|12902.3|12864.8|12906.8|12869.3|12906.8|12869.3|12902.3|12864.8|0
1654839570000|2022-06-10 05:39:30|12907|12869.5|12907|12869.5|12907|12869.5|12907|12869.5|0
1654839580000|2022-06-10 05:39:40|12909.1|12871.6|12910.3|12872.8|12910.3|12872.8|12909.1|12871.6|0
1654839590000|2022-06-10 05:39:50|12910.7|12873.2|12913.1|12875.6|12913.1|12875.6|12910.7|12873.2|0
1654839610000|2022-06-10 05:40:10|12913.9|12876.4|12913.9|12876.4|12913.9|12876.4|12913.9|12876.4|0
1654839620000|2022-06-10 05:40:20|12913.8|12876.3|12913.9|12876.4|12913.9|12876.4|12913.4|12875.9|1
1654839630000|2022-06-10 05:40:30|12914.4|12876.9|12916.5|12879|12916.5|12879|12914.4|12876.9|0
1654839640000|2022-06-10 05:40:40|12915.4|12877.9|12915.9|12878.4|12915.9|12878.4|12914.9|12877.4|0
1654839650000|2022-06-10 05:40:50|12916|12878.5|12916.4|12878.9|12916.4|12878.9|12916|12878.5|0
1654839660000|2022-06-10 05:41:00|12916.5|12879|12916.5|12879|12916.5|12879|12916.5|12879|0
1654839670000|2022-06-10 05:41:10|12916.8|12879.3|12916.8|12879.3|12916.8|12879.3|12916.8|12879.3|0
1654839690000|2022-06-10 05:41:30|12916|12878.5|12916|12878.5|12916|12878.5|12916|12878.5|0
1654839700000|2022-06-10 05:41:40|12915.2|12877.7|12915.2|12877.7|12915.2|12877.7|12915.2|12877.7|0
1654839710000|2022-06-10 05:41:50|12915.1|12877.6|12915.2|12877.7|12915.2|12877.7|12915.1|12877.6|0
1654839720000|2022-06-10 05:42:00|12907.3|12882.3|12908.9|12871.4|12908.9|12882.3|12907.3|12871.4|0
1654839730000|2022-06-10 05:42:10|12915.2|12877.7|12915.2|12877.7|12915.2|12877.7|12915.2|12877.7|0
1654839750000|2022-06-10 05:42:30|12914.4|12876.9|12914.4|12876.9|12914.4|12876.9|12914.4|12876.9|0
1654839760000|2022-06-10 05:42:40|12917.1|12879.6|12917.1|12879.6|12917.1|12879.6|12917.1|12879.6|0
1654839780000|2022-06-10 05:43:00|12918.3|12880.8|12922.8|12885.3|12922.8|12885.3|12918.3|12880.8|1
1654839790000|2022-06-10 05:43:10|12922.9|12885.4|12922.9|12885.4|12922.9|12885.4|12922.9|12885.4|0
1654839800000|2022-06-10 05:43:20|12923.1|12885.6|12924.3|12886.8|12924.3|12886.8|12923.1|12885.6|0
1654839830000|2022-06-10 05:43:50|12924.4|12886.9|12925.3|12887.8|12925.3|12887.8|12924.4|12886.9|0
1654839840000|2022-06-10 05:44:00|12924.9|12887.4|12919.4|12881.9|12925|12892.6|12917.6|12881.9|0
1654839850000|2022-06-10 05:44:10|12925|12887.5|12925|12887.5|12925|12887.5|12925|12887.5|0
1654839870000|2022-06-10 05:44:30|12925.8|12888.3|12924.2|12886.7|12925.8|12888.3|12918.8|12881.3|0
1654839880000|2022-06-10 05:44:40|12926.3|12888.8|12926.3|12888.8|12926.3|12888.8|12926.3|12888.8|0
1654839890000|2022-06-10 05:44:50|12926.4|12888.9|12926.4|12888.9|12926.4|12888.9|12926.4|12888.9|0
1654839910000|2022-06-10 05:45:10|12912.7|12887.7|12919|12881.5|12920.4|12887.7|12912.7|12881.5|0
1654839930000|2022-06-10 05:45:30|12926|12888.5|12919.2|12881.7|12926|12894.7|12911.4|12881.7|0
1654839940000|2022-06-10 05:45:40|12925.9|12888.4|12925.9|12888.4|12925.9|12888.4|12925.9|12888.4|0
1654840030000|2022-06-10 05:47:10|12926.3|12888.8|12925.4|12887.9|12926.3|12888.8|12925.4|12887.9|0
1654840040000|2022-06-10 05:47:20|12925.5|12888|12925.9|12888.4|12925.9|12893.6|12918.6|12888|0
1654840090000|2022-06-10 05:48:10|12918.1|12893.1|12919.9|12882.4|12919.9|12893.1|12918.1|12882.4|0
1654840100000|2022-06-10 05:48:20|12918.1|12893.1|12925.9|12888.4|12925.9|12893.1|12918.1|12888.4|0
1654840120000|2022-06-10 05:48:40|12918.1|12893.1|12925.1|12887.6|12925.1|12893.1|12911.3|12886.3|0
1654840140000|2022-06-10 05:49:00|12925.9|12888.4|12925.9|12888.4|12925.9|12888.4|12925.9|12888.4|0
1654840180000|2022-06-10 05:49:40|12925.8|12888.3|12925.8|12888.3|12925.8|12888.3|12925.8|12888.3|0
1654840190000|2022-06-10 05:49:50|||||||||1
1654840250000|2022-06-10 05:50:50|12918|12893|12919.9|12882.4|12919.9|12893|12918|12882.4|0
1654840260000|2022-06-10 05:51:00|12925.8|12888.3|12925.8|12888.3|12925.8|12888.3|12925.8|12888.3|0
1654840290000|2022-06-10 05:51:30|12925.4|12887.9|12923.4|12885.9|12925.4|12887.9|12923|12885.5|0
1654840300000|2022-06-10 05:51:40|12925|12887.5|12925|12887.5|12925|12887.5|12925|12887.5|0
1654840320000|2022-06-10 05:52:00|12925.8|12888.3|12925.8|12888.3|12925.8|12888.3|12925.8|12888.3|0
1654840330000|2022-06-10 05:52:10|12912|12887|12925.8|12888.3|12925.8|12893|12912|12882.3|0
1654840370000|2022-06-10 05:52:50|12918|12893|12919.8|12882.3|12919.8|12893|12918|12882.3|0
1654840380000|2022-06-10 05:53:00|12925.8|12888.3|12925.8|12888.3|12925.8|12888.3|12925.8|12888.3|0
1654840400000|2022-06-10 05:53:20|12918|12893|12925.8|12888.3|12925.8|12893|12918|12888.3|0
1654840440000|2022-06-10 05:54:00|12925.7|12888.2|12918|12893|12925.7|12893|12918|12888.2|0
1654840450000|2022-06-10 05:54:10|12925.7|12888.2|12925.7|12888.2|12925.7|12888.2|12925.7|12888.2|0
1654840480000|2022-06-10 05:54:40|12926.1|12888.6|12926.1|12888.6|12926.1|12888.6|12926.1|12888.6|0
1654840510000|2022-06-10 05:55:10|12925.7|12888.2|12925.7|12888.2|12925.7|12888.2|12925.7|12888.2|0
1654840520000|2022-06-10 05:55:20|12912|12887|12919.8|12882.3|12919.8|12887|12912|12882.3|0
1654840530000|2022-06-10 05:55:30|12925.7|12888.2|12925.7|12888.2|12925.7|12888.2|12925.7|12888.2|0
1654840560000|2022-06-10 05:56:00|12926.1|12888.6|12926.1|12888.6|12926.1|12888.6|12926.1|12888.6|0
1654840570000|2022-06-10 05:56:10|12926|12888.5|12925.2|12887.7|12926|12888.5|12920.9|12883.4|0
1654840620000|2022-06-10 05:57:00|12917.5|12892.5|12919.6|12882.1|12919.6|12892.5|12917.5|12882.1|0
1654840630000|2022-06-10 05:57:10|12925.2|12887.7|12925.2|12887.7|12925.2|12887.7|12925.2|12887.7|0
1654840680000|2022-06-10 05:58:00|12925.1|12887.6|12925.6|12888.1|12925.6|12888.1|12925.1|12887.6|0
1654840720000|2022-06-10 05:58:40|12925.5|12888|12925.1|12887.6|12925.5|12888|12925.1|12887.6|0
1654840730000|2022-06-10 05:58:50|12917.4|12892.4|12919.6|12882.1|12919.6|12892.4|12911.9|12882.1|0
1654840740000|2022-06-10 05:59:00|12925.1|12887.6|12925.1|12887.6|12925.1|12887.6|12925.1|12887.6|0
1654840930000|2022-06-10 06:02:10|12925|12887.5|12925|12887.5|12925|12887.5|12925|12887.5|0
1654840940000|2022-06-10 06:02:20|12925.5|12888|12925.5|12888|12925.5|12888|12925.5|12888|0
1654840950000|2022-06-10 06:02:30|12925.4|12887.9|12925.1|12887.6|12925.4|12887.9|12925.1|12887.6|0
1654840960000|2022-06-10 06:02:40|12925.5|12888|12925.5|12888|12925.5|12888|12925.5|12888|0
1654840970000|2022-06-10 06:02:50|12925|12887.5|12925|12887.5|12925|12887.5|12925|12887.5|0
1654841010000|2022-06-10 06:03:30|12925.1|12887.6|12925|12887.5|12925.5|12888|12925|12887.5|0
1654841050000|2022-06-10 06:04:10|12917.1|12892.1|12909.2|12884.2|12917.1|12892.1|12909.2|12884.2|0
1654841080000|2022-06-10 06:04:40|12903.1|12888.1|12918.4|12880.9|12918.8|12888.1|12903.1|12877.7|0
1654841100000|2022-06-10 06:05:00|12920|12882.5|12923.5|12886|12923.5|12886|12920|12882.5|0
1654841120000|2022-06-10 06:05:20|12910.9|12895.9|12917.6|12880.1|12917.6|12895.9|12900.8|12878.6|0
1654841130000|2022-06-10 06:05:30|12918|12880.5|12918|12880.5|12918|12880.5|12918|12880.5|0
1654841140000|2022-06-10 06:05:40|12917.9|12880.4|12917.9|12880.4|12917.9|12880.4|12917.9|12880.4|0
1654841150000|2022-06-10 06:05:50|12918.6|12881.1|12923.5|12886|12923.5|12886|12918.6|12881.1|0
1654841170000|2022-06-10 06:06:10|12910.2|12895.2|12923.5|12886|12923.5|12895.2|12902.2|12886|0
1654841190000|2022-06-10 06:06:30|12921.9|12884.4|12921.9|12884.4|12921.9|12884.4|12921.9|12884.4|0
1654841200000|2022-06-10 06:06:40|12921.1|12883.6|12921.1|12883.6|12921.1|12883.6|12921.1|12883.6|0
1654841250000|2022-06-10 06:07:30|12921|12883.5|12921|12883.5|12921|12883.5|12921|12883.5|0
1654841290000|2022-06-10 06:08:10|12923|12885.5|12923|12885.5|12923|12885.5|12923|12885.5|0
1654841320000|2022-06-10 06:08:40|12923.8|12886.3|12923.8|12886.3|12923.8|12886.3|12923.8|12886.3|0
1654841340000|2022-06-10 06:09:00|12923.5|12886|12922.3|12884.8|12923.5|12886|12922.3|12884.8|0
1654841370000|2022-06-10 06:09:30|12921.5|12884|12921.5|12884|12921.5|12884|12921.5|12884|0
1654841380000|2022-06-10 06:09:40|12919.5|12882|12919.5|12882|12919.5|12882|12919.5|12882|0
1654841400000|2022-06-10 06:10:00|12919.6|12882.1|12918|12880.5|12919.6|12882.1|12918|12880.5|0
1654841440000|2022-06-10 06:10:40|12920|12882.5|12920|12882.5|12920|12882.5|12920|12882.5|0
1654841460000|2022-06-10 06:11:00|12919.9|12882.4|12919.9|12882.4|12919.9|12882.4|12919.9|12882.4|0
1654841470000|2022-06-10 06:11:10|12907.2|12892.2|12919.9|12882.4|12919.9|12892.2|12907.2|12882.4|0
1654841490000|2022-06-10 06:11:30|12917.9|12880.4|12915.9|12878.4|12917.9|12880.4|12915.9|12878.4|0
1654841500000|2022-06-10 06:11:40|12916.3|12878.8|12916.3|12878.8|12916.3|12878.8|12916.3|12878.8|0
1654841550000|2022-06-10 06:12:30|12898.1|12883.1|12915.1|12877.6|12915.1|12883.6|12897.6|12877.6|0
1654841560000|2022-06-10 06:12:40|12916.3|12878.8|12910.5|12885.5|12916.3|12885.5|12910.5|12878.8|1
1654841600000|2022-06-10 06:13:20|12910.2|12885.2|12903.8|12888.8|12910.2|12888.8|12903.8|12885.2|0
1654841610000|2022-06-10 06:13:30|12902.9|12887.9|12900.9|12885.9|12902.9|12887.9|12900.9|12885.9|0
1654841620000|2022-06-10 06:13:40|12900.4|12885.4|12899.9|12874.9|12900.4|12885.4|12897.4|12874.9|1
1654841630000|2022-06-10 06:13:50|12906.1|12868.6|12899.5|12874.5|12906.1|12874.5|12899.5|12868.6|0
1654841640000|2022-06-10 06:14:00|12905.3|12867.8|12905.4|12867.9|12905.4|12867.9|12905.3|12867.8|0
1654841690000|2022-06-10 06:14:50|12908.3|12870.8|12908.3|12870.8|12908.3|12870.8|12908.3|12870.8|5
1654841700000|2022-06-10 06:15:00|12908.2|12870.7|12908.7|12871.2|12908.7|12871.2|12908.2|12870.7|0
1654841710000|2022-06-10 06:15:10|12908.3|12870.8|12909.3|12871.8|12909.3|12871.8|12908.3|12870.8|0
1654841750000|2022-06-10 06:15:50|12909.4|12871.9|12909.8|12872.3|12909.8|12872.3|12909.4|12871.9|0
1654841760000|2022-06-10 06:16:00|12909.9|12872.4|12909.9|12872.4|12909.9|12872.4|12909.9|12872.4|0
1654841780000|2022-06-10 06:16:20|12910.1|12872.6|12911.3|12873.8|12911.3|12873.8|12910.1|12872.6|0
1654841790000|2022-06-10 06:16:30|12910.9|12873.4|12912.3|12874.8|12912.3|12878.2|12903.2|12867.8|0
1654841800000|2022-06-10 06:16:40|12911.9|12874.4|12910.7|12873.2|12911.9|12879|12897.6|12872.6|1
1654841810000|2022-06-10 06:16:50|12912.3|12874.8|12912.3|12874.8|12912.3|12874.8|12912.3|12874.8|0
1654841820000|2022-06-10 06:17:00|12911.9|12874.4|12897.6|12872.6|12911.9|12874.4|12897.6|12872.6|0
1654841830000|2022-06-10 06:17:10|12905.5|12868|12911.9|12874.4|12911.9|12874.4|12905.5|12868|0
1654841840000|2022-06-10 06:17:20|12912|12874.5|12912.3|12874.8|12912.3|12874.8|12912|12874.5|0
1654841850000|2022-06-10 06:17:30|12911.9|12874.4|12911.9|12874.4|12911.9|12874.4|12911.9|12874.4|0
1654841890000|2022-06-10 06:18:10|12911.8|12874.3|12911.5|12874|12911.8|12874.3|12911.4|12873.9|0
1654841910000|2022-06-10 06:18:30|12911.9|12874.4|12911.9|12874.4|12911.9|12874.4|12911.9|12874.4|0
1654841920000|2022-06-10 06:18:40|12912.6|12875.1|12914.1|12876.6|12914.1|12876.6|12912.6|12875.1|0
1654841940000|2022-06-10 06:19:00|12912.9|12875.4|12912.5|12875|12912.9|12885.1|12899.6|12875|0
1654841960000|2022-06-10 06:19:20|12912.4|12874.9|12912.2|12874.7|12912.4|12874.9|12912.2|12874.7|1
1654841970000|2022-06-10 06:19:30|12911.8|12874.3|12911.5|12874|12911.8|12884.3|12893.3|12868.4|3
1654841980000|2022-06-10 06:19:40|12912.9|12875.4|12907.5|12882.5|12912.9|12882.5|12907.5|12875.4|0
1654841990000|2022-06-10 06:19:50|12907.9|12882.9|12915.9|12878.4|12916.3|12882.9|12907.9|12878.4|2
1654842000000|2022-06-10 06:20:00|12916|12878.5|12916.5|12879|12918.5|12881|12916|12878.5|0
1654842010000|2022-06-10 06:20:10|12904.7|12889.7|12904.2|12889.2|12917.3|12891.1|12897.6|12873.1|0
1654842020000|2022-06-10 06:20:20|12910.2|12872.7|12910.2|12872.7|12910.2|12872.7|12910.2|12872.7|0
1654842030000|2022-06-10 06:20:30|12917.3|12879.8|12916.2|12878.7|12917.4|12882.2|12897.2|12872.5|0
1654842040000|2022-06-10 06:20:40|12917.4|12879.9|12917.4|12879.9|12917.4|12879.9|12917.4|12879.9|0
1654842050000|2022-06-10 06:20:50|12917.1|12879.6|12917.4|12879.9|12917.4|12879.9|12915.9|12878.4|0
1654842060000|2022-06-10 06:21:00|12917.6|12880.1|12904.5|12889.5|12917.6|12889.5|12904.5|12880.1|0
1654842070000|2022-06-10 06:21:10|12910.2|12872.7|12917.7|12880.2|12917.7|12889.6|12904.6|12872.7|0
1654842090000|2022-06-10 06:21:30|12904.6|12889.6|12917.6|12880.1|12917.6|12889.6|12897.4|12872.9|0
1654842120000|2022-06-10 06:22:00|12917.4|12879.9|12917.6|12880.1|12917.6|12880.1|12916.6|12879.1|0
1654842140000|2022-06-10 06:22:20|12904.5|12889.5|12916.8|12879.3|12916.8|12889.5|12904.5|12872.7|0
1654842150000|2022-06-10 06:22:30|12917.6|12880.1|12917.6|12880.1|12917.6|12880.1|12917.6|12880.1|0
1654842160000|2022-06-10 06:22:40|12904.5|12889.5|12918.1|12880.6|12918.1|12889.5|12897.3|12872.9|0
1654842170000|2022-06-10 06:22:50|12897.4|12882.4|12917.7|12880.2|12917.7|12882.4|12897.4|12873|0
1654842190000|2022-06-10 06:23:10|12918|12880.5|12917.7|12880.2|12919.6|12882.1|12917.7|12880.2|0
1654842210000|2022-06-10 06:23:30|12910.8|12885.8|12897.4|12882.4|12915.3|12889.6|12897.4|12877.8|0
1654842220000|2022-06-10 06:23:40|12910.1|12872.6|12917.7|12880.2|12917.7|12880.2|12910.1|12872.6|0
1654842230000|2022-06-10 06:23:50|12904.6|12889.6|12897.4|12882.4|12918|12889.6|12897.4|12873|0
1654842240000|2022-06-10 06:24:00|12910.1|12872.6|12906.4|12891.4|12917.6|12891.4|12897.9|12872.6|0
1654842250000|2022-06-10 06:24:10|12897.8|12882.8|12893.9|12878.9|12897.8|12882.8|12893.9|12878.9|0
1654842260000|2022-06-10 06:24:20|12893.1|12878.1|12892.6|12877.6|12893.1|12878.1|12892.6|12877.6|6
1654842300000|2022-06-10 06:25:00|||||||||3
1654842360000|2022-06-10 06:26:00|12891.6|12876.6|12893|12878|12893|12878|12891.6|12876.6|7
1654842390000|2022-06-10 06:26:30|12892.9|12877.9|12892.9|12877.9|12892.9|12877.9|12892.9|12877.9|0
1654842410000|2022-06-10 06:26:50|12892.8|12877.8|12892.4|12877.4|12892.8|12877.8|12892.4|12877.4|0
1654842420000|2022-06-10 06:27:00|12894.8|12879.8|12894.8|12879.8|12894.8|12879.8|12894.8|12879.8|2
1654842430000|2022-06-10 06:27:10|12895.3|12880.3|12894.8|12879.8|12895.3|12880.3|12894.8|12879.8|0
1654842450000|2022-06-10 06:27:30|12897.2|12882.2|12897.2|12882.2|12897.2|12882.2|12897.2|12882.2|0
1654842480000|2022-06-10 06:28:00|12896.8|12881.8|12896.8|12881.8|12896.8|12881.8|12896.8|12881.8|0
1654842510000|2022-06-10 06:28:30|12897.2|12882.2|12897.2|12882.2|12897.2|12882.2|12897.2|12882.2|0
1654842530000|2022-06-10 06:28:50|12912|12874.5|12918.2|12880.7|12918.4|12880.9|12912|12874.5|1
1654842540000|2022-06-10 06:29:00|12918.3|12880.8|12918.3|12880.8|12918.3|12880.8|12918.3|12880.8|0
1654842600000|2022-06-10 06:30:00|12918.4|12880.9|12918.4|12880.9|12918.4|12880.9|12918.4|12880.9|0
1654842610000|2022-06-10 06:30:10|12919.3|12881.8|12919.3|12881.8|12919.3|12881.8|12919.3|12881.8|0
1654842620000|2022-06-10 06:30:20|12918.9|12881.4|12919|12881.5|12919|12881.5|12918.9|12881.4|0
1654842630000|2022-06-10 06:30:30|12919.1|12881.6|12919.1|12881.6|12919.1|12881.6|12919.1|12881.6|0
1654842660000|2022-06-10 06:31:00|12922.6|12885.1|12922.6|12885.1|12922.6|12885.1|12922.6|12885.1|0
1654842720000|2022-06-10 06:32:00|12921.8|12884.3|12921.8|12884.3|12921.8|12884.3|12921.8|12884.3|0
1654842730000|2022-06-10 06:32:10|12921|12883.5|12912.6|12897.6|12922.2|12897.6|12912.6|12883.5|1
1654842740000|2022-06-10 06:32:20|12912.7|12897.7|12917.5|12902.5|12917.5|12902.5|12912.7|12897.7|0
1654842750000|2022-06-10 06:32:30|12917.6|12902.6|12918.4|12903.4|12918.4|12903.4|12917.6|12902.6|0
1654842780000|2022-06-10 06:33:00|12918|12903|12915|12900|12918|12903|12914.5|12899.5|0
1654842790000|2022-06-10 06:33:10|12914.7|12899.7|12912|12897|12914.7|12899.7|12911.5|12896.5|0
1654842800000|2022-06-10 06:33:20|12912.2|12897.2|12913|12898|12913|12898|12912.2|12897.2|0
1654842810000|2022-06-10 06:33:30|12912.3|12897.3|12916|12901|12916|12901|12909.5|12894.5|1
1654842820000|2022-06-10 06:33:40|12913|12898|12912.9|12897.9|12913|12898|12912.9|12897.9|0
1654842830000|2022-06-10 06:33:50|12913.4|12898.4|12914.5|12899.5|12917.3|12902.3|12913.4|12898.4|0
1654842840000|2022-06-10 06:34:00|||||||||4
1654842880000|2022-06-10 06:34:40|12914.9|12899.9|12914.9|12899.9|12914.9|12899.9|12914.9|12899.9|0
1654842900000|2022-06-10 06:35:00|12914.8|12899.8|12918.4|12903.4|12918.4|12903.4|12914.8|12899.8|4
1654842930000|2022-06-10 06:35:30|12918|12903|12917.6|12902.6|12918|12903|12917.6|12902.6|1
1654842950000|2022-06-10 06:35:50|12918.6|12903.6|12918.6|12903.6|12918.6|12903.6|12918.6|12903.6|1
1654842970000|2022-06-10 06:36:10|12919|12904|12919|12904|12919|12904|12919|12904|0
1654842990000|2022-06-10 06:36:30|12919.4|12904.4|12919.9|12904.9|12919.9|12904.9|12919.4|12904.4|0
1654843000000|2022-06-10 06:36:40|12920.5|12905.5|12923.3|12908.3|12923.3|12908.3|12920.5|12905.5|0
1654843010000|2022-06-10 06:36:50|12923.6|12908.6|12924.8|12909.8|12924.8|12909.8|12923.6|12908.6|0
1654843020000|2022-06-10 06:37:00|12929.2|12914.2|12925.1|12910.1|12929.2|12914.2|12925.1|12910.1|0
1654843030000|2022-06-10 06:37:10|12925.6|12910.6|12935.9|12920.9|12935.9|12920.9|12925.6|12910.6|2
1654843040000|2022-06-10 06:37:20|||||||||2
1654843050000|2022-06-10 06:37:30|12936.7|12921.7|12936.7|12921.7|12936.7|12921.7|12936.7|12921.7|0
1654843070000|2022-06-10 06:37:50|12937|12922|12936.6|12921.6|12937|12922|12936.6|12921.6|0
1654843080000|2022-06-10 06:38:00|12936.2|12921.2|12934.6|12919.6|12936.2|12921.2|12934.6|12919.6|6
1654843090000|2022-06-10 06:38:10|12933.4|12918.4|12933.4|12918.4|12933.4|12918.4|12933.4|12918.4|0
1654843120000|2022-06-10 06:38:40|12932.6|12917.6|12932.6|12917.6|12932.6|12917.6|12932.6|12917.6|0
1654843180000|2022-06-10 06:39:40|12932.5|12917.5|12932.5|12917.5|12932.5|12917.5|12932.5|12917.5|0
1654843260000|2022-06-10 06:41:00|12934.1|12919.1|12934.1|12919.1|12934.1|12919.1|12934.1|12919.1|0
1654843300000|2022-06-10 06:41:40|12934.5|12919.5|12934.5|12919.5|12934.5|12919.5|12934.5|12919.5|1
1654843320000|2022-06-10 06:42:00|12934.1|12919.1|12934.1|12919.1|12934.1|12919.1|12934.1|12919.1|0
1654843340000|2022-06-10 06:42:20|12936.1|12921.1|12942.3|12917.3|12942.3|12923.1|12936.1|12917.3|1
1654843350000|2022-06-10 06:42:30|12940.3|12915.3|12940.3|12915.3|12940.3|12915.3|12940.3|12915.3|0
1654843400000|2022-06-10 06:43:20|12938.7|12923.7|12938.8|12923.8|12938.8|12923.8|12938.7|12923.7|1
1654843420000|2022-06-10 06:43:40|12939.3|12924.3|12942|12927|12952.2|12927.2|12939.3|12922.3|0
1654843430000|2022-06-10 06:43:50|12940.8|12925.8|12941.7|12926.7|12941.7|12926.7|12940.8|12925.8|1
1654843440000|2022-06-10 06:44:00|12941.3|12926.3|12950.5|12935.5|12950.5|12935.5|12941.3|12926.3|12
1654843450000|2022-06-10 06:44:10|12951.3|12936.3|12951.3|12936.3|12951.3|12936.3|12951.3|12936.3|13
1654843470000|2022-06-10 06:44:30|12958|12920.5|12951.3|12926.3|12958|12926.3|12951.3|12920.5|5
1654843480000|2022-06-10 06:44:40|12956.1|12918.6|12954.9|12917.4|12956.1|12918.6|12954.9|12917.4|0
1654843510000|2022-06-10 06:45:10|12952.9|12915.4|12952.9|12915.4|12952.9|12915.4|12952.9|12915.4|0
1654843540000|2022-06-10 06:45:40|12953.7|12916.2|12953.7|12916.2|12953.7|12916.2|12953.7|12916.2|0
1654843560000|2022-06-10 06:46:00|12953.6|12916.1|12953.7|12916.2|12953.7|12916.2|12953.6|12916.1|0
1654843680000|2022-06-10 06:48:00|12952.8|12915.3|12954.1|12916.6|12954.1|12916.6|12952.8|12915.3|0
1654843690000|2022-06-10 06:48:10|12955.7|12918.2|12955.7|12918.2|12955.7|12918.2|12955.7|12918.2|0
1654843700000|2022-06-10 06:48:20|12958.1|12920.6|12955.7|12918.2|12958.1|12920.6|12955.7|12918.2|0
1654843710000|2022-06-10 06:48:30|12958.5|12921|12958.5|12921|12958.5|12921|12958.5|12921|0
1654843720000|2022-06-10 06:48:40|12958.7|12921.2|12955.7|12918.2|12958.7|12921.2|12955.7|12918.2|1
1654843730000|2022-06-10 06:48:50|12949.5|12924.5|12949.5|12924.5|12949.5|12924.5|12949.5|12924.5|0
1654843740000|2022-06-10 06:49:00|12948.7|12923.7|12953.3|12915.8|12954.1|12923.7|12948.7|12915.8|0
1654843750000|2022-06-10 06:49:10|12953.8|12916.3|12955.3|12917.8|12956.2|12918.7|12953.8|12916.3|0
1654843760000|2022-06-10 06:49:20|12955.4|12917.9|12955.4|12917.9|12955.4|12917.9|12955.4|12917.9|0
1654843770000|2022-06-10 06:49:30|12956.5|12919|12947.7|12922.7|12957.9|12925.9|12947.7|12919|1
1654843780000|2022-06-10 06:49:40|12946.7|12921.7|12946.8|12921.8|12946.8|12921.8|12946.7|12921.7|0
1654843790000|2022-06-10 06:49:50|12953.6|12916.1|12946.7|12921.7|12953.6|12924.1|12946.7|12916.1|0
1654843810000|2022-06-10 06:50:10|12955.9|12918.4|12956|12918.5|12956|12918.5|12955.9|12918.4|0
1654843850000|2022-06-10 06:50:50|12949.1|12924.1|12955.9|12918.4|12955.9|12924.1|12946.7|12918.4|0
1654843900000|2022-06-10 06:51:40|12949|12924|12949|12924|12949|12924|12949|12924|0
1654843910000|2022-06-10 06:51:50|12953.5|12916|12950.5|12925.5|12953.5|12925.5|12950.5|12916|0
1654843920000|2022-06-10 06:52:00|12952|12927|12952.1|12927.1|12952.4|12927.4|12952|12927|3
1654843930000|2022-06-10 06:52:10|12945.8|12930.8|12944.9|12929.9|12952|12931.2|12942.7|12923.2|1
1654843940000|2022-06-10 06:52:20|12950.5|12925.5|12945.7|12930.7|12952|12930.7|12945.7|12925.5|6
1654843950000|2022-06-10 06:52:30|12952|12927|12945.5|12930.5|12952|12930.6|12945.5|12926.6|2
1654843960000|2022-06-10 06:52:40|12940.3|12925.3|12940|12925|12940.3|12925.3|12940|12925|0
1654843970000|2022-06-10 06:52:50|12939.6|12924.6|12936.8|12921.8|12939.6|12924.6|12936.8|12921.8|4
1654843990000|2022-06-10 06:53:10|12933.2|12918.2|12933.2|12918.2|12933.2|12918.2|12933.2|12918.2|0
1654844010000|2022-06-10 06:53:30|12932.4|12917.4|12932.4|12917.4|12932.4|12917.4|12932.4|12917.4|0
1654844020000|2022-06-10 06:53:40|12931.6|12916.6|12931.6|12916.6|12931.6|12916.6|12931.6|12916.6|0
1654844050000|2022-06-10 06:54:10|12931.5|12916.5|12931.4|12916.4|12931.5|12916.5|12931.4|12916.4|0
1654844070000|2022-06-10 06:54:30|12930.6|12915.6|12930.6|12915.6|12930.6|12915.6|12930.6|12915.6|0
1654844080000|2022-06-10 06:54:40|12930.5|12915.5|12930.5|12915.5|12930.5|12915.5|12930.5|12915.5|1
1654844090000|2022-06-10 06:54:50|12931.3|12916.3|12931.3|12916.3|12933.3|12918.3|12931.3|12916.3|3
1654844100000|2022-06-10 06:55:00|12932.1|12917.1|12931.3|12916.3|12933.8|12918.8|12931.3|12916.3|1
1654844110000|2022-06-10 06:55:10|12933.1|12918.1|12932.1|12917.1|12935.1|12920.1|12932.1|12917.1|0
1654844140000|2022-06-10 06:55:40|12931.7|12916.7|12932.5|12917.5|12935.1|12920.1|12931.7|12916.7|25
1654844170000|2022-06-10 06:56:10|12932.1|12917.1|12932.1|12917.1|12932.1|12917.1|12932.1|12917.1|1
1654844180000|2022-06-10 06:56:20|12940.6|12915.6|12940.5|12915.5|12940.6|12920.4|12935.4|12915.5|3
1654844190000|2022-06-10 06:56:30|12940.7|12915.7|12941.5|12916.5|12941.5|12916.5|12940.7|12915.7|0
1654844200000|2022-06-10 06:56:40|12941.4|12916.4|12941|12916|12941.4|12916.4|12941|12916|0
1654844210000|2022-06-10 06:56:50|12941.1|12916.1|12941.1|12916.1|12941.1|12916.1|12941.1|12916.1|0
1654844220000|2022-06-10 06:57:00|12941.5|12916.5|12941.5|12916.5|12941.5|12916.5|12941.5|12916.5|0
1654844230000|2022-06-10 06:57:10|12941.6|12916.6|12941.6|12916.6|12941.6|12916.6|12941.6|12916.6|0
1654844240000|2022-06-10 06:57:20|12936.3|12921.3|12939.8|12924.8|12940.3|12925.3|12934.5|12919.5|0
1654844250000|2022-06-10 06:57:30|12935|12920|12934.5|12919.5|12935|12920|12934|12919|0
1654844270000|2022-06-10 06:57:50|12934.4|12919.4|12934|12919|12934.4|12919.4|12934|12919|0
1654844280000|2022-06-10 06:58:00|12933.1|12918.1|12933.5|12918.5|12933.5|12918.5|12933.1|12918.1|0
1654844290000|2022-06-10 06:58:10|12934|12919|12933.4|12918.4|12934|12919|12933|12918|2
1654844300000|2022-06-10 06:58:20|12933.8|12918.8|12933.8|12918.8|12933.9|12918.9|12933.8|12918.8|1
1654844310000|2022-06-10 06:58:30|12935|12920|12933.8|12918.8|12938.6|12923.6|12933.8|12918.8|1
1654844320000|2022-06-10 06:58:40|||||||||1
1654844340000|2022-06-10 06:59:00|12933|12918|12933|12918|12933|12918|12933|12918|0
1654844350000|2022-06-10 06:59:10|12933.4|12918.4|12933.8|12918.8|12933.8|12918.8|12933.4|12918.4|1
1654844360000|2022-06-10 06:59:20|12938.6|12923.6|12933.4|12918.4|12938.6|12923.6|12933.4|12918.4|2
1654844370000|2022-06-10 06:59:30|12933|12918|12933|12918|12933|12918|12933|12918|0
1654844380000|2022-06-10 06:59:40|12933.8|12918.8|12933.8|12918.8|12933.8|12918.8|12933.8|12918.8|1
1654844390000|2022-06-10 06:59:50|12934.2|12919.2|12933.4|12918.4|12934.2|12919.2|12933.4|12918.4|1
1654844400000|2022-06-10 07:00:00|12933|12918|12933|12918|12933|12918|12933|12918|1
1654844410000|2022-06-10 07:00:10|12933.8|12918.8|12933.8|12918.8|12933.8|12918.8|12933.8|12918.8|0
1654844430000|2022-06-10 07:00:30|12933.7|12918.7|12933.7|12918.7|12933.7|12918.7|12933.7|12918.7|0
1654844460000|2022-06-10 07:01:00|12933.3|12918.3|12933.3|12918.3|12933.3|12918.3|12933.3|12918.3|0
1654844490000|2022-06-10 07:01:30|12936.8|12921.8|12935.7|12920.7|12936.8|12921.8|12935.7|12920.7|1
1654844500000|2022-06-10 07:01:40|12936.9|12921.9|12933.3|12918.3|12936.9|12921.9|12933.3|12918.3|2
1654844520000|2022-06-10 07:02:00|12937.3|12922.3|12937.3|12922.3|12937.3|12922.3|12937.3|12922.3|0
1654844530000|2022-06-10 07:02:10|12936.1|12921.1|12933.3|12918.3|12936.1|12921.1|12932.9|12917.9|0
1654844560000|2022-06-10 07:02:40|12934.1|12919.1|12933.3|12918.3|12937.3|12922.3|12933.3|12918.3|1
1654844580000|2022-06-10 07:03:00|||||||||1
1654844600000|2022-06-10 07:03:20|12934.5|12919.5|12933.3|12918.3|12937.3|12922.3|12933.3|12918.3|0
1654844640000|2022-06-10 07:04:00|12933.4|12918.4|12937.3|12922.3|12937.3|12922.3|12933.4|12918.4|0
1654844650000|2022-06-10 07:04:10|12936.1|12921.1|12933.3|12918.3|12936.1|12921.1|12933.3|12918.3|0
1654844680000|2022-06-10 07:04:40|12933.2|12918.2|12933.2|12918.2|12933.2|12918.2|12933.2|12918.2|0
1654844710000|2022-06-10 07:05:10|12932.8|12917.8|12937.9|12922.9|12937.9|12922.9|12932.8|12917.8|0
1654844720000|2022-06-10 07:05:20|12937.2|12922.2|12934.8|12919.8|12937.2|12922.2|12934.8|12919.8|1
1654844730000|2022-06-10 07:05:30|12933.2|12918.2|12936|12921|12936|12921|12933.2|12918.2|0
1654844740000|2022-06-10 07:05:40|12937|12922|12936.6|12921.6|12937|12922|12936.6|12921.6|0
1654844750000|2022-06-10 07:05:50|12935.9|12920.9|12936.2|12921.2|12936.2|12921.2|12935.9|12920.9|0
1654844760000|2022-06-10 07:06:00|12934.6|12919.6|12933.6|12918.6|12934.6|12919.6|12933.6|12918.6|2
1654844780000|2022-06-10 07:06:20|12933.3|12918.3|12933.4|12918.4|12933.7|12918.7|12933.3|12918.3|0
1654844790000|2022-06-10 07:06:30|12933.3|12918.3|12933.2|12918.2|12936.8|12921.8|12933.2|12918.2|0
1654844800000|2022-06-10 07:06:40|12933.3|12918.3|12937.5|12922.5|12937.5|12922.5|12933.3|12918.3|0
1654844820000|2022-06-10 07:07:00|12935.2|12920.2|12935.2|12920.2|12935.2|12920.2|12935.2|12920.2|1
1654844830000|2022-06-10 07:07:10|12933.2|12918.2|12933.2|12918.2|12933.2|12918.2|12933.2|12918.2|0
1654844840000|2022-06-10 07:07:20|12932.7|12917.7|12933.2|12918.2|12933.2|12918.2|12932.7|12917.7|0
1654844850000|2022-06-10 07:07:30|12936.4|12921.4|12938.8|12923.8|12938.8|12923.8|12936.3|12921.3|0
1654844860000|2022-06-10 07:07:40|12938.7|12923.7|12938.7|12923.7|12938.7|12923.7|12938.7|12923.7|0
1654844870000|2022-06-10 07:07:50|12938.4|12923.4|12938.4|12923.4|12938.4|12923.4|12938.4|12923.4|0
1654844880000|2022-06-10 07:08:00|12938.9|12923.9|12938.9|12923.9|12938.9|12923.9|12938.9|12923.9|0
1654844890000|2022-06-10 07:08:10|12938.7|12923.7|12938.7|12923.7|12938.7|12923.7|12938.6|12923.6|0
1654844910000|2022-06-10 07:08:30|12939.5|12924.5|12939.5|12924.5|12939.5|12924.5|12939.5|12924.5|0
1654844920000|2022-06-10 07:08:40|12944.9|12919.9|12948|12923|12948|12923|12944.9|12919.9|0
1654844930000|2022-06-10 07:08:50|12948.9|12923.9|12947.9|12922.9|12948.9|12923.9|12947.9|12922.9|0
1654844940000|2022-06-10 07:09:00|12948|12923|12948|12923|12948|12927.4|12942.4|12923|0
1654844950000|2022-06-10 07:09:10|12947.8|12922.8|12947.8|12922.8|12947.8|12922.8|12947.8|12922.8|1
1654844960000|2022-06-10 07:09:20|12954.2|12916.7|12954.2|12916.7|12954.2|12916.7|12954.2|12916.7|1
1654844970000|2022-06-10 07:09:30|12947.4|12922.4|12952.2|12914.7|12954.2|12922.4|12947.4|12914.7|0
1654844980000|2022-06-10 07:09:40|12954.2|12916.7|12954.2|12916.7|12954.2|12916.7|12954.2|12916.7|0
1654845010000|2022-06-10 07:10:10|12954.1|12916.6|12954.1|12916.6|12954.1|12916.6|12954.1|12916.6|0
1654845020000|2022-06-10 07:10:20|12945.4|12920.4|12954.1|12916.6|12954.1|12920.4|12945.4|12914.7|0
1654845070000|2022-06-10 07:11:10|12947.8|12922.8|12946.7|12921.7|12947.8|12922.8|12946.6|12921.6|0
1654845080000|2022-06-10 07:11:20|12946.8|12921.8|12946.8|12921.8|12946.8|12921.8|12946.8|12921.8|0
1654845090000|2022-06-10 07:11:30|12939.4|12924.4|12939.5|12924.5|12939.5|12924.5|12939.4|12924.4|0
1654845100000|2022-06-10 07:11:40|12939|12924|12937.7|12922.7|12939|12924|12937.7|12922.7|0
1654845110000|2022-06-10 07:11:50|12938|12923|12937.7|12922.7|12938.3|12923.3|12937.7|12922.7|0
1654845140000|2022-06-10 07:12:20|12937.6|12922.6|12937.2|12922.2|12937.6|12922.6|12937.2|12922.2|0
1654845180000|2022-06-10 07:13:00|12937.1|12922.1|12937.1|12922.1|12937.1|12922.1|12937.1|12922.1|0
1654845210000|2022-06-10 07:13:30|12934|12919|12934.1|12919.1|12934.1|12919.1|12934|12919|0
1654845220000|2022-06-10 07:13:40|12936|12921|12936|12921|12936|12921|12936|12921|0
1654845240000|2022-06-10 07:14:00|12941.6|12916.6|12941.6|12916.6|12941.6|12916.6|12941.6|12916.6|5
1654845250000|2022-06-10 07:14:10|12940.1|12915.1|12940.1|12915.1|12940.1|12915.1|12940.1|12915.1|0
1654845270000|2022-06-10 07:14:30|12940|12915|12940|12915|12940|12915|12940|12915|0
1654845290000|2022-06-10 07:14:50|12940.1|12915.1|12940.1|12915.1|12940.1|12915.1|12940.1|12915.1|1
1654845310000|2022-06-10 07:15:10|12940.4|12915.4|12940.4|12915.4|12940.4|12915.4|12940.4|12915.4|0
1654845320000|2022-06-10 07:15:20|12935.3|12920.3|12939.9|12914.9|12939.9|12920.3|12935.3|12914.9|0
1654845330000|2022-06-10 07:15:30|12929.8|12914.8|12926.3|12911.3|12930.9|12915.9|12926.3|12911.3|4
1654845370000|2022-06-10 07:16:10|12926.8|12911.8|12926.8|12911.8|12927.2|12912.2|12926.7|12911.7|0
1654845380000|2022-06-10 07:16:20|12925.1|12910.1|12928|12913|12928|12913|12925.1|12910.1|0
1654845390000|2022-06-10 07:16:30|12928.1|12913.1|12926.9|12911.9|12928.1|12913.1|12926.8|12911.8|0
1654845400000|2022-06-10 07:16:40|12926.6|12911.6|12927.1|12912.1|12927.1|12912.1|12926|12911|3
1654845410000|2022-06-10 07:16:50|12926.2|12911.2|12927.1|12912.1|12927.1|12912.1|12925.8|12910.8|2
1654845420000|2022-06-10 07:17:00|12926.5|12911.5|12926.6|12911.6|12927.4|12912.4|12924.1|12909.1|0
1654845430000|2022-06-10 07:17:10|12927.1|12912.1|12927.1|12912.1|12927.1|12912.1|12927.1|12912.1|0
1654845440000|2022-06-10 07:17:20|12926.2|12911.2|12925.9|12910.9|12926.2|12911.2|12925.9|12910.9|3
1654845450000|2022-06-10 07:17:30|12925.5|12910.5|12926.4|12911.4|12926.4|12911.4|12925.5|12910.5|0
1654845490000|2022-06-10 07:18:10|12922.9|12907.9|12920.8|12905.8|12922.9|12907.9|12920.8|12905.8|0
1654845500000|2022-06-10 07:18:20|12920.3|12905.3|12918.2|12903.2|12920.3|12905.3|12917.7|12902.7|1
1654845510000|2022-06-10 07:18:30|12917.7|12902.7|12917.7|12902.7|12917.7|12902.7|12917.7|12902.7|0
1654845520000|2022-06-10 07:18:40|12917.8|12902.8|12918.6|12903.6|12918.6|12903.6|12917.8|12902.8|0
1654845530000|2022-06-10 07:18:50|12917.7|12902.7|12917.7|12902.7|12917.7|12902.7|12917.7|12902.7|0
1654845540000|2022-06-10 07:19:00|12917.6|12902.6|12917.3|12902.3|12917.7|12902.7|12917.2|12902.2|0
1654845550000|2022-06-10 07:19:10|12918.2|12903.2|12918.5|12903.5|12918.5|12903.5|12917.7|12902.7|0
1654845560000|2022-06-10 07:19:20|12918|12903|12918.1|12903.1|12918.5|12903.5|12918|12903|0
1654845570000|2022-06-10 07:19:30|12918.4|12903.4|12917.9|12902.9|12918.5|12903.5|12917.9|12902.9|0
1654845580000|2022-06-10 07:19:40|12918.9|12903.9|12923.1|12908.1|12923.1|12908.1|12918.9|12903.9|1
1654845630000|2022-06-10 07:20:30|12923.5|12908.5|12923.5|12908.5|12923.5|12908.5|12923.5|12908.5|0
1654845640000|2022-06-10 07:20:40|12923.6|12908.6|12924.3|12909.3|12924.4|12909.4|12923.4|12908.4|1
1654845650000|2022-06-10 07:20:50|12923.8|12908.8|12924|12909|12924.3|12909.3|12923.8|12908.8|2
1654845660000|2022-06-10 07:21:00|12924.1|12909.1|12924.7|12909.7|12924.7|12909.7|12924.1|12909.1|0
1654845670000|2022-06-10 07:21:10|12923.8|12908.8|12922|12907|12924.2|12909.2|12922|12907|0
1654845680000|2022-06-10 07:21:20|12922.7|12907.7|12924.7|12909.7|12930.1|12910.2|12922.7|12905.1|7
1654845700000|2022-06-10 07:21:40|12922|12907|12925.5|12910.5|12925.5|12910.5|12922|12907|0
1654845720000|2022-06-10 07:22:00|12925.4|12910.4|12925.4|12910.4|12925.4|12910.4|12921.9|12906.9|0
1654845750000|2022-06-10 07:22:30|12924.6|12909.6|12924.6|12909.6|12924.6|12909.6|12924.6|12909.6|0
1654845790000|2022-06-10 07:23:10|12925|12910|12930.3|12905.3|12930.3|12910|12925|12905.3|0
1654845800000|2022-06-10 07:23:20|12925.5|12910.5|12925.5|12910.5|12925.5|12910.5|12925.5|12910.5|1
1654845810000|2022-06-10 07:23:30|12925.9|12910.9|12925.5|12910.5|12925.9|12910.9|12922.7|12907.7|1
1654845820000|2022-06-10 07:23:40|12924.1|12909.1|12923.6|12908.6|12925.5|12910.5|12923.6|12908.6|2
1654845830000|2022-06-10 07:23:50|12921.3|12906.3|12921|12906|12922.4|12907.4|12921|12906|1
1654845840000|2022-06-10 07:24:00|12918.9|12903.9|12918.9|12903.9|12918.9|12903.9|12918.9|12903.9|0
1654845910000|2022-06-10 07:25:10|12919|12904|12919|12904|12919|12904|12919|12904|0
1654845950000|2022-06-10 07:25:50|12919.9|12904.9|12920.3|12905.3|12920.3|12905.3|12919.9|12904.9|0
1654845960000|2022-06-10 07:26:00|12919.7|12904.7|12920.4|12905.4|12921.2|12906.2|12917|12902|1
1654846010000|2022-06-10 07:26:50|12919.6|12904.6|12916|12901|12919.6|12904.6|12916|12901|0
1654846020000|2022-06-10 07:27:00|12916.6|12901.6|12916.6|12901.6|12916.6|12901.6|12916.6|12901.6|0
1654846030000|2022-06-10 07:27:10|12918.9|12903.9|12918.9|12903.9|12918.9|12903.9|12918.9|12903.9|0
1654846040000|2022-06-10 07:27:20|12919|12904|12919.9|12904.9|12919.9|12904.9|12919|12904|0
1654846050000|2022-06-10 07:27:30|12915.9|12900.9|12919.9|12904.9|12919.9|12904.9|12915.9|12900.9|0
1654846080000|2022-06-10 07:28:00|12919.7|12904.7|12919.4|12904.4|12919.7|12904.7|12918.9|12903.9|0
1654846090000|2022-06-10 07:28:10|12919.5|12904.5|12919.4|12904.4|12919.5|12904.5|12919.4|12904.4|0
1654846110000|2022-06-10 07:28:30|12919.5|12904.5|12919.3|12904.3|12919.5|12904.5|12919.3|12904.3|1
1654846130000|2022-06-10 07:28:50|12919.2|12904.2|12919.2|12904.2|12919.2|12904.2|12919.2|12904.2|0
1654846140000|2022-06-10 07:29:00|12919.1|12904.1|12919.1|12904.1|12919.1|12904.1|12919.1|12904.1|4
1654846150000|2022-06-10 07:29:10|12919.2|12904.2|12919.2|12904.2|12919.2|12904.2|12919.2|12904.2|0
1654846180000|2022-06-10 07:29:40|||||||||1
1654846220000|2022-06-10 07:30:20|12915.7|12900.7|12919.7|12904.7|12919.7|12904.7|12915.7|12900.7|0
1654846250000|2022-06-10 07:30:50|12919.3|12904.3|12918.3|12903.3|12919.3|12904.3|12918.1|12903.1|0
1654846260000|2022-06-10 07:31:00|12919.1|12904.1|12919.1|12904.1|12919.6|12904.6|12918.3|12903.3|1
1654846270000|2022-06-10 07:31:10|12918.4|12903.4|12919.1|12904.1|12919.1|12904.1|12915.6|12900.6|0
1654846280000|2022-06-10 07:31:20|12919.2|12904.2|12919.6|12904.6|12919.6|12904.6|12919.2|12904.2|0
1654846290000|2022-06-10 07:31:30|12919.7|12904.7|12919.7|12904.7|12919.7|12904.7|12919.7|12904.7|0
1654846300000|2022-06-10 07:31:40|12919.6|12904.6|12919.1|12904.1|12919.6|12904.6|12919.1|12904.1|0
1654846310000|2022-06-10 07:31:50|12918.2|12903.2|12918.2|12903.2|12918.2|12903.2|12918.2|12903.2|0
1654846320000|2022-06-10 07:32:00|12918.6|12903.6|12918.5|12903.5|12919.4|12904.4|12916|12901|4
1654846340000|2022-06-10 07:32:20|12919.5|12904.5|12919.6|12904.6|12919.6|12904.6|12919.5|12904.5|0
1654846350000|2022-06-10 07:32:30|12919.3|12904.3|12919.5|12904.5|12919.5|12904.5|12919.3|12904.3|3
1654846360000|2022-06-10 07:32:40|12916|12901|12919.4|12904.4|12919.5|12904.5|12916|12901|0
1654846390000|2022-06-10 07:33:10|12919.2|12904.2|12915|12900|12919.4|12904.4|12915|12900|6
1654846400000|2022-06-10 07:33:20|12913|12898|12913|12898|12913|12898|12913|12898|1
1654846410000|2022-06-10 07:33:30|12912.6|12897.6|12912.9|12897.9|12912.9|12897.9|12912.6|12897.6|0
1654846420000|2022-06-10 07:33:40|12912.6|12897.6|12912.6|12897.6|12912.6|12897.6|12912.6|12897.6|0
1654846440000|2022-06-10 07:34:00|12912.4|12897.4|12912.4|12897.4|12912.4|12897.4|12912.4|12897.4|4
1654846450000|2022-06-10 07:34:10|12910.6|12895.6|12910.6|12895.6|12910.6|12895.6|12910.6|12895.6|0
1654846460000|2022-06-10 07:34:20|||||||||1
1654846470000|2022-06-10 07:34:30|12911.1|12896.1|12911.1|12896.1|12911.1|12896.1|12910.6|12895.6|2
1654846480000|2022-06-10 07:34:40|12911.8|12896.8|12909.6|12894.6|12911.8|12896.8|12909.6|12894.6|8
1654846510000|2022-06-10 07:35:10|12909.4|12894.4|12909.4|12894.4|12909.4|12894.4|12909.4|12894.4|0
1654846520000|2022-06-10 07:35:20|12908.2|12893.2|12908.2|12893.2|12908.6|12893.6|12907.7|12892.7|1
1654846530000|2022-06-10 07:35:30|12908.1|12893.1|12908.1|12893.1|12908.1|12893.1|12908.1|12893.1|0
1654846540000|2022-06-10 07:35:40|12907.7|12892.7|12907.7|12892.7|12907.7|12892.7|12907.7|12892.7|0
1654846620000|2022-06-10 07:37:00|12907.6|12892.6|12907.6|12892.6|12907.6|12892.6|12907.6|12892.6|0
1654846640000|2022-06-10 07:37:20|12907.5|12892.5|12907.1|12892.1|12907.5|12892.5|12907.1|12892.1|0
1654846650000|2022-06-10 07:37:30|12906.6|12891.6|12906.6|12891.6|12906.6|12891.6|12906.6|12891.6|0
1654846670000|2022-06-10 07:37:50|12907|12892|12909|12894|12909|12894|12907|12892|1
1654846680000|2022-06-10 07:38:00|12909.2|12894.2|12911.5|12896.5|12911.5|12896.5|12909.2|12894.2|0
1654846690000|2022-06-10 07:38:10|12911.8|12896.8|12918.2|12893.2|12918.2|12898|12911.8|12893.2|1
1654846700000|2022-06-10 07:38:20|12916.5|12891.5|12912.4|12897.4|12916.9|12897.4|12912.4|12891.5|0
1654846750000|2022-06-10 07:39:10|12912.5|12897.5|12912.9|12897.9|12912.9|12897.9|12912.5|12897.5|0
1654846800000|2022-06-10 07:40:00|||||||||1
1654846810000|2022-06-10 07:40:10|12918.2|12893.2|12919.4|12894.4|12919.4|12894.4|12918.2|12893.2|0
1654846830000|2022-06-10 07:40:30|12914|12899|12914|12899|12914|12899|12914|12899|0
1654846840000|2022-06-10 07:40:40|12914.9|12899.9|12917.9|12902.9|12918.3|12903.3|12914.9|12899.9|1
1654846850000|2022-06-10 07:40:50|12918.3|12903.3|12916.7|12901.7|12922.1|12903.3|12916.7|12897.1|0
1654846870000|2022-06-10 07:41:10|12916.6|12901.6|12916.6|12901.6|12916.6|12901.6|12916.6|12901.6|0
1654846890000|2022-06-10 07:41:30|12916.7|12901.7|12916.7|12901.7|12916.7|12901.7|12916.7|12901.7|0
1654846910000|2022-06-10 07:41:50|12916.6|12901.6|12916.6|12901.6|12916.6|12901.6|12916.6|12901.6|0
1654846920000|2022-06-10 07:42:00|12922.7|12907.7|12923.2|12908.2|12923.2|12908.2|12922.7|12907.7|0
1654846930000|2022-06-10 07:42:10|12927.6|12912.6|12927.6|12912.6|12927.6|12912.6|12927.6|12912.6|1
1654846940000|2022-06-10 07:42:20|12926.7|12911.7|12937.2|12899.7|12937.2|12911.8|12926.7|12899.7|0
1654846950000|2022-06-10 07:42:30|12926.8|12911.8|12926.7|12911.7|12926.8|12911.8|12926.7|12911.7|0
1654846960000|2022-06-10 07:42:40|12926.8|12911.8|12926.8|12911.8|12926.8|12911.8|12926.8|12911.8|0
1654846970000|2022-06-10 07:42:50|12926.7|12911.7|12926.8|12911.8|12926.8|12911.8|12926.7|12911.7|0
1654847050000|2022-06-10 07:44:10|12926.7|12911.7|12926.7|12911.7|12926.7|12911.7|12926.7|12911.7|0
1654847070000|2022-06-10 07:44:30|||||||||1
1654847080000|2022-06-10 07:44:40|12925.5|12910.5|12925.5|12910.5|12925.5|12910.5|12925.5|12910.5|0
1654847130000|2022-06-10 07:45:30|12925.4|12910.4|12925.4|12910.4|12925.4|12910.4|12925.4|12910.4|0
1654847220000|2022-06-10 07:47:00|12929.4|12914.4|12929.4|12914.4|12929.4|12914.4|12929.4|12914.4|0
1654847230000|2022-06-10 07:47:10|12931|12916|12931|12916|12931|12916|12931|12916|0
1654847280000|2022-06-10 07:48:00|12930.9|12915.9|12930.2|12915.2|12930.9|12915.9|12930.2|12915.2|2
1654847330000|2022-06-10 07:48:50|12935.3|12910.3|12935.5|12910.5|12935.6|12910.6|12935.3|12910.3|0
1654847360000|2022-06-10 07:49:20|12926.2|12911.2|12926.2|12911.2|12926.2|12911.2|12926.2|12911.2|0
1654847370000|2022-06-10 07:49:30|12921.8|12906.8|12921.8|12906.8|12921.8|12906.8|12921.8|12906.8|0
1654847550000|2022-06-10 07:52:30|12921.7|12906.7|12921.7|12906.7|12921.7|12906.7|12921.7|12906.7|0
1654847760000|2022-06-10 07:56:00|12925.7|12900.7|12925.7|12900.7|12925.7|12900.7|12925.7|12900.7|1
1654847770000|2022-06-10 07:56:10|12922.2|12897.2|12922.2|12897.2|12922.2|12897.2|12922.2|12897.2|0
1654847790000|2022-06-10 07:56:30|12922.1|12897.1|12917.8|12902.8|12922.1|12902.8|12917.8|12897.1|0
1654848030000|2022-06-10 08:00:30|12917.7|12902.7|12917.7|12902.7|12917.7|12902.7|12917.7|12902.7|0
1654848040000|2022-06-10 08:00:40|12918.1|12903.1|12918.1|12903.1|12918.1|12903.1|12918|12903|0
1654848050000|2022-06-10 08:00:50|12918|12903|12923.6|12898.6|12923.6|12903.1|12918|12898.6|2
1654848060000|2022-06-10 08:01:00|||||||||1
1654848170000|2022-06-10 08:02:50|12915.6|12900.6|12915.6|12900.6|12915.6|12900.6|12915.6|12900.6|0
1654848180000|2022-06-10 08:03:00|12914.6|12899.6|12914.6|12899.6|12914.6|12899.6|12914.6|12899.6|0
1654848190000|2022-06-10 08:03:10|12920.2|12895.2|12923|12898|12923|12898|12920.2|12895.2|0
1654848200000|2022-06-10 08:03:20|12917.7|12902.7|12915.1|12900.1|12917.7|12902.7|12915.1|12900.1|0
1654848210000|2022-06-10 08:03:30|12914.9|12899.9|12913|12898|12914.9|12899.9|12913|12898|0
1654848220000|2022-06-10 08:03:40|12907.7|12892.7|12903.6|12888.6|12909.5|12894.5|12902.8|12887.8|5
1654848230000|2022-06-10 08:03:50|12902.8|12887.8|12917.8|12892.8|12917.9|12896.1|12902.7|12887.7|2
1654848240000|2022-06-10 08:04:00|12917|12892|12917|12892|12917|12892|12917|12892|0
1654848250000|2022-06-10 08:04:10|12917.4|12892.4|12917.4|12892.4|12917.4|12892.4|12917.4|12892.4|0
1654848300000|2022-06-10 08:05:00|12925.6|12888.1|12925.6|12888.1|12925.6|12888.1|12925.6|12888.1|0
1654848360000|2022-06-10 08:06:00|12925.5|12888|12917.9|12892.9|12925.5|12892.9|12917.9|12888|0
1654848370000|2022-06-10 08:06:10|12903.8|12888.8|12906.5|12891.5|12906.5|12891.5|12903.8|12888.8|1
1654848380000|2022-06-10 08:06:20|12910.1|12895.1|12910.1|12895.1|12910.1|12895.1|12910.1|12895.1|1
1654848390000|2022-06-10 08:06:30|12909.7|12894.7|12909.7|12894.7|12909.7|12894.7|12909.7|12894.7|0
1654848400000|2022-06-10 08:06:40|12908.9|12893.9|12908.9|12893.9|12908.9|12893.9|12908.9|12893.9|0
1654848550000|2022-06-10 08:09:10|12908.8|12893.8|12908.8|12893.8|12908.8|12893.8|12908.8|12893.8|0
1654848570000|2022-06-10 08:09:30|12909.2|12894.2|12909.2|12894.2|12909.2|12894.2|12909.2|12894.2|0
1654848630000|2022-06-10 08:10:30|12909.6|12894.6|12909.6|12894.6|12909.6|12894.6|12909.6|12894.6|0
1654848780000|2022-06-10 08:13:00|12909.5|12894.5|12909.5|12894.5|12909.5|12894.5|12909.5|12894.5|0
1654848950000|2022-06-10 08:15:50|||||||||1
1654849030000|2022-06-10 08:17:10|12909.4|12894.4|12909.4|12894.4|12909.4|12894.4|12909.4|12894.4|0
1654849090000|2022-06-10 08:18:10|12910.6|12895.6|12910.6|12895.6|12910.6|12895.6|12910.6|12895.6|0
1654849240000|2022-06-10 08:20:40|12911|12896|12911|12896|12911|12896|12911|12896|0
1654849260000|2022-06-10 08:21:00|12910.9|12895.9|12910.9|12895.9|12910.9|12895.9|12910.9|12895.9|0
1654849310000|2022-06-10 08:21:50|12910.8|12895.8|12910.8|12895.8|12910.8|12895.8|12910.8|12895.8|0
1654849330000|2022-06-10 08:22:10|12911.2|12896.2|12911.2|12896.2|12911.2|12896.2|12911.2|12896.2|0
1654849440000|2022-06-10 08:24:00|12911.6|12896.6|12911.2|12896.2|12911.6|12896.6|12911.2|12896.2|3
1654849450000|2022-06-10 08:24:10|12912|12897|12915.4|12900.4|12915.4|12900.4|12911.6|12896.6|5
1654849470000|2022-06-10 08:24:30|12916.9|12901.9|12917|12902|12917|12902|12916.9|12901.9|0
1654849500000|2022-06-10 08:25:00|12917.8|12902.8|12917.7|12902.7|12917.8|12902.8|12917.7|12902.7|0
1654849670000|2022-06-10 08:27:50|12932.9|12895.4|12932.9|12895.4|12932.9|12895.4|12932.9|12895.4|2
1654849680000|2022-06-10 08:28:00|12932.5|12895|12932.5|12895|12932.5|12895|12932.5|12895|0
1654849690000|2022-06-10 08:28:10|12934.5|12897|12934.6|12897.1|12934.7|12897.2|12934.5|12897|0
1654849710000|2022-06-10 08:28:30|12934.2|12896.7|12934.2|12896.7|12934.2|12896.7|12934.2|12896.7|0
1654849720000|2022-06-10 08:28:40|12934.6|12897.1|12934.6|12897.1|12934.6|12897.1|12934.6|12897.1|0
1654849750000|2022-06-10 08:29:10|12934.2|12896.7|12934.2|12896.7|12934.2|12896.7|12934.2|12896.7|0
1654849860000|2022-06-10 08:31:00|12934.1|12896.6|12934.1|12896.6|12934.1|12896.6|12934.1|12896.6|0
1654849920000|2022-06-10 08:32:00|12928.9|12903.9|12928.9|12903.9|12928.9|12903.9|12928.9|12903.9|0
1654849990000|2022-06-10 08:33:10|12922.9|12907.9|12919.4|12904.4|12922.9|12907.9|12919.4|12904.4|0
1654850000000|2022-06-10 08:33:20|12918.9|12903.9|12917.4|12902.4|12918.9|12903.9|12917.4|12902.4|0
1654850020000|2022-06-10 08:33:40|12917.8|12902.8|12919.3|12904.3|12919.3|12904.3|12917.8|12902.8|0
1654850260000|2022-06-10 08:37:40|12919.2|12904.2|12919.2|12904.2|12919.2|12904.2|12919.2|12904.2|0
1654850380000|2022-06-10 08:39:40|12918.8|12903.8|12915.8|12890.8|12918.8|12903.8|12915.8|12890.8|1
1654850390000|2022-06-10 08:39:50|12915.9|12890.9|12915.9|12890.9|12915.9|12890.9|12915.9|12890.9|1
1654850400000|2022-06-10 08:40:00|12915.8|12890.8|12915.4|12890.4|12915.8|12890.8|12915.4|12890.4|0
1654850410000|2022-06-10 08:40:10|12915.9|12890.9|12918.2|12893.2|12918.2|12893.2|12915.9|12890.9|0
1654850420000|2022-06-10 08:40:20|12918.3|12893.3|12918.3|12893.3|12918.3|12893.3|12918.3|12893.3|0
1654850500000|2022-06-10 08:41:40|12918.2|12893.2|12918.2|12893.2|12918.2|12893.2|12918.2|12893.2|0
1654850540000|2022-06-10 08:42:20|12925.5|12888|12925.5|12888|12925.5|12888|12925.5|12888|0
1654850640000|2022-06-10 08:44:00|12925.4|12887.9|12924.9|12887.4|12925.4|12887.9|12924.9|12887.4|0
1654850830000|2022-06-10 08:47:10|||||||||1
1654850860000|2022-06-10 08:47:40|12919.2|12894.2|12919.2|12894.2|12919.2|12894.2|12919.2|12894.2|0
1654850870000|2022-06-10 08:47:50|12919.6|12894.6|12919.6|12894.6|12919.6|12894.6|12919.6|12894.6|0
1654850880000|2022-06-10 08:48:00|12919.5|12894.5|12919.1|12894.1|12919.5|12894.5|12919.1|12894.1|0
1654850940000|2022-06-10 08:49:00|12919.2|12894.2|12919.6|12894.6|12919.6|12894.6|12919.2|12894.2|0
1654850960000|2022-06-10 08:49:20|12919.5|12894.5|12918.3|12893.3|12919.5|12894.5|12918.3|12893.3|0
1654851000000|2022-06-10 08:50:00|12913.2|12898.2|12912.8|12897.8|12913.2|12898.2|12912.8|12897.8|0
1654851030000|2022-06-10 08:50:30|12912.7|12897.7|12912.7|12897.7|12912.7|12897.7|12912.7|12897.7|0
1654851120000|2022-06-10 08:52:00|12913.5|12898.5|12913.5|12898.5|12913.5|12898.5|12913.5|12898.5|0
1654851190000|2022-06-10 08:53:10|12912.7|12897.7|12912.7|12897.7|12912.7|12897.7|12912.7|12897.7|0
1654851220000|2022-06-10 08:53:40|12912.9|12897.9|12913.7|12898.7|12913.7|12898.7|12912.9|12897.9|0
1654851250000|2022-06-10 08:54:10|12913.6|12898.6|12913.6|12898.6|12913.6|12898.6|12913.6|12898.6|0
1654851350000|2022-06-10 08:55:50|12913.5|12898.5|12913.9|12898.9|12913.9|12898.9|12913.5|12898.5|0
1654851370000|2022-06-10 08:56:10|12912.7|12897.7|12917.2|12892.2|12917.2|12897.7|12912.7|12892.2|1
1654851480000|2022-06-10 08:58:00|12917.1|12892.1|12917.1|12892.1|12917.1|12892.1|12917.1|12892.1|0
1654851500000|2022-06-10 08:58:20|12913.2|12898.2|12913.2|12898.2|12913.2|12898.2|12913.2|12898.2|0
1654851510000|2022-06-10 08:58:30|12915.9|12900.9|12927.3|12902.3|12927.9|12902.9|12915.9|12900.9|1
1654851520000|2022-06-10 08:58:40|12923.3|12908.3|12924.5|12909.5|12924.5|12909.5|12923.3|12908.3|1
1654851530000|2022-06-10 08:58:50|12928.3|12913.3|12930.8|12905.8|12930.8|12913.3|12928.3|12905.8|10
1654851550000|2022-06-10 08:59:10|12931.2|12906.2|12931.2|12906.2|12931.2|12906.2|12931.2|12906.2|0
1654851610000|2022-06-10 09:00:10|12923.3|12908.3|12923.3|12908.3|12923.3|12908.3|12923.3|12908.3|1
1654851630000|2022-06-10 09:00:30|12920.8|12905.8|12921.2|12906.2|12921.2|12906.2|12920.8|12905.8|3
1654851640000|2022-06-10 09:00:40|12924.4|12909.4|12924.4|12909.4|12924.4|12909.4|12924.4|12909.4|0
1654851660000|2022-06-10 09:01:00|12924.3|12909.3|12924.3|12909.3|12924.3|12909.3|12924.3|12909.3|0
1654851730000|2022-06-10 09:02:10|12924.2|12909.2|12923.4|12908.4|12924.2|12909.2|12923.4|12908.4|0
1654851740000|2022-06-10 09:02:20|12919.9|12904.9|12924.8|12909.8|12924.8|12909.8|12919.9|12904.9|9
1654851830000|2022-06-10 09:03:50|12925.3|12910.3|12925.3|12910.3|12925.3|12910.3|12925.3|12910.3|0
1654851840000|2022-06-10 09:04:00|12924.2|12909.2|12924.2|12909.2|12924.2|12909.2|12924.2|12909.2|2
1654851850000|2022-06-10 09:04:10|12923.6|12908.6|12922.5|12907.5|12923.6|12908.6|12922.4|12907.4|0
1654851910000|2022-06-10 09:05:10|12922.4|12907.4|12922.4|12907.4|12922.4|12907.4|12922.4|12907.4|0
1654852150000|2022-06-10 09:09:10|12922.3|12907.3|12922.3|12907.3|12922.3|12907.3|12922.3|12907.3|0
1654852200000|2022-06-10 09:10:00|12922|12907|12922|12907|12922|12907|12922|12907|0
1654852210000|2022-06-10 09:10:10|12920|12905|12920|12905|12920|12905|12920|12905|0
1654852240000|2022-06-10 09:10:40|12924.8|12899.8|12924.8|12899.8|12924.8|12899.8|12924.8|12899.8|1
1654852410000|2022-06-10 09:13:30|12924.7|12899.7|12924.7|12899.7|12924.7|12899.7|12924.7|12899.7|0
1654852430000|2022-06-10 09:13:50|12924.6|12899.6|12924.6|12899.6|12924.6|12899.6|12924.6|12899.6|2
1654852470000|2022-06-10 09:14:30|||||||||1
1654852640000|2022-06-10 09:17:20|12919|12904|12917.5|12902.5|12919|12904|12917.5|12902.5|0
1654852660000|2022-06-10 09:17:40|12917.4|12902.4|12917|12902|12917.4|12902.4|12917|12902|0
1654852670000|2022-06-10 09:17:50|12916.9|12901.9|12916.5|12901.5|12916.9|12901.9|12916.5|12901.5|0
1654852690000|2022-06-10 09:18:10|12916.2|12901.2|12915|12900|12916.2|12901.2|12915|12900|0
1654852700000|2022-06-10 09:18:20|12914|12899|12914|12899|12914|12899|12914|12899|0
1654852730000|2022-06-10 09:18:50|12913.3|12898.3|12908.4|12893.4|12913.3|12898.3|12908.4|12893.4|1
1654852740000|2022-06-10 09:19:00|12906.9|12891.9|12908.4|12893.4|12908.4|12893.4|12906.5|12891.5|4
1654852760000|2022-06-10 09:19:20|12908.6|12893.6|12908.6|12893.6|12908.6|12893.6|12908.6|12893.6|2
1654852800000|2022-06-10 09:20:00|12907.8|12892.8|12906.4|12891.4|12907.8|12892.8|12906.4|12891.4|0
1654852810000|2022-06-10 09:20:10|12905.2|12890.2|12905.2|12890.2|12905.2|12890.2|12905.2|12890.2|0
1654852820000|2022-06-10 09:20:20|12905.6|12890.6|12904.6|12889.6|12905.6|12890.6|12904.6|12889.6|2
1654852830000|2022-06-10 09:20:30|12904.2|12889.2|12904.7|12889.7|12905.2|12890.2|12904.2|12889.2|1
1654852840000|2022-06-10 09:20:40|12905.1|12890.1|12905.1|12890.1|12905.1|12890.1|12905.1|12890.1|0
1654852850000|2022-06-10 09:20:50|12905|12890|12904.6|12889.6|12905|12890|12904.6|12889.6|0
1654852870000|2022-06-10 09:21:10|12904.8|12889.8|12912.3|12897.3|12912.3|12897.3|12904.8|12889.8|0
1654852880000|2022-06-10 09:21:20|12912.8|12897.8|12911.8|12896.8|12912.8|12897.8|12911.8|12896.8|0
1654852890000|2022-06-10 09:21:30|12911.3|12896.3|12911.9|12896.9|12911.9|12896.9|12911.3|12896.3|0
1654852900000|2022-06-10 09:21:40|12912.2|12897.2|12913.9|12898.9|12913.9|12898.9|12912|12897|0
1654852920000|2022-06-10 09:22:00|12914.3|12899.3|12914.8|12899.8|12914.8|12899.8|12914.3|12899.3|0
1654852950000|2022-06-10 09:22:30|12914.7|12899.7|12915.2|12900.2|12915.2|12900.2|12914.4|12899.4|2
1654852960000|2022-06-10 09:22:40|12919.7|12904.7|12922.3|12907.3|12922.3|12907.3|12919.7|12904.7|1
1654853000000|2022-06-10 09:23:20|12922.2|12907.2|12925.3|12900.3|12925.3|12907.6|12920.7|12900.3|4
1654853010000|2022-06-10 09:23:30|12927.3|12902.3|12927.3|12902.3|12927.3|12902.3|12927.3|12902.3|0
1654853020000|2022-06-10 09:23:40|12926.5|12901.5|12926.5|12901.5|12926.5|12901.5|12926.5|12901.5|0
1654853040000|2022-06-10 09:24:00|12925.7|12900.7|12926.4|12901.4|12926.4|12901.4|12925.7|12900.7|0
1654853050000|2022-06-10 09:24:10|12927|12902|12927|12902|12927|12902|12927|12902|0
1654853080000|2022-06-10 09:24:40|12926.9|12901.9|12926.9|12901.9|12926.9|12901.9|12926.9|12901.9|0
1654853110000|2022-06-10 09:25:10|12925.3|12900.3|12925.3|12900.3|12925.3|12900.3|12925.3|12900.3|0
1654853150000|2022-06-10 09:25:50|12925.5|12900.5|12925.5|12900.5|12925.5|12900.5|12925.5|12900.5|0
1654853190000|2022-06-10 09:26:30|12925.6|12900.6|12925.6|12900.6|12925.6|12900.6|12925.6|12900.6|0
1654853200000|2022-06-10 09:26:40|12925.5|12900.5|12925.9|12900.9|12925.9|12900.9|12925.5|12900.5|0
1654853220000|2022-06-10 09:27:00|12924.4|12899.4|12924.5|12899.5|12924.5|12899.5|12924.4|12899.4|0
1654853250000|2022-06-10 09:27:30|12924.6|12899.6|12917.7|12902.7|12924.6|12904.2|12916.8|12899.6|0
1654853260000|2022-06-10 09:27:40|12917.3|12902.3|12917.3|12902.3|12917.3|12902.3|12917.3|12902.3|0
1654853290000|2022-06-10 09:28:10|12916.1|12901.1|12916.1|12901.1|12916.1|12901.1|12916.1|12901.1|0
1654853310000|2022-06-10 09:28:30|12915.6|12900.6|12919.3|12894.3|12919.3|12900.6|12915.6|12894.3|0
1654853320000|2022-06-10 09:28:40|12922.1|12897.1|12922.1|12897.1|12922.1|12897.1|12922.1|12897.1|0
1654853350000|2022-06-10 09:29:10|12916.6|12901.6|12913.6|12898.6|12916.6|12901.6|12913.6|12898.6|0
1654853360000|2022-06-10 09:29:20|12913.3|12898.3|12912.5|12897.5|12913.3|12898.3|12912.5|12897.5|0
1654853370000|2022-06-10 09:29:30|12914.1|12899.1|12914.1|12899.1|12914.1|12899.1|12914.1|12899.1|0
1654853380000|2022-06-10 09:29:40|12914|12899|12914|12899|12914|12899|12914|12899|0
1654853480000|2022-06-10 09:31:20|12915.7|12900.7|12920.9|12895.9|12920.9|12900.7|12915.7|12895.9|2
1654853490000|2022-06-10 09:31:30|12921.7|12896.7|12921.7|12896.7|12921.7|12896.7|12921.7|12896.7|0
1654853510000|2022-06-10 09:31:50|||||||||2
1654853550000|2022-06-10 09:32:30|12916.2|12901.2|12916.2|12901.2|12916.2|12901.2|12916.2|12901.2|0
1654853560000|2022-06-10 09:32:40|12914.6|12899.6|12914.6|12899.6|12914.6|12899.6|12914.6|12899.6|0
1654853570000|2022-06-10 09:32:50|12922.1|12897.1|12922.1|12897.1|12922.1|12897.1|12922.1|12897.1|0
1654853640000|2022-06-10 09:34:00|12922|12897|12922|12897|12922|12897|12921.5|12896.5|0
1654853710000|2022-06-10 09:35:10|12921.6|12896.6|12915.6|12900.6|12921.6|12900.6|12915.6|12896.6|0
1654853780000|2022-06-10 09:36:20|12915.3|12900.3|12914.1|12899.1|12915.3|12900.3|12914.1|12899.1|0
1654853800000|2022-06-10 09:36:40|12913.5|12898.5|12914.1|12899.1|12914.1|12899.1|12913.5|12898.5|0
1654853880000|2022-06-10 09:38:00|12914|12899|12914|12899|12914|12899|12914|12899|0
1654853930000|2022-06-10 09:38:50|12921.4|12896.4|12921.4|12896.4|12921.4|12896.4|12921.4|12896.4|1
1654854000000|2022-06-10 09:40:00|12921.8|12896.8|12921.8|12896.8|12921.8|12896.8|12921.8|12896.8|0
1654854010000|2022-06-10 09:40:10|12922.6|12897.6|12922.5|12897.5|12922.6|12897.6|12922.5|12897.5|0
1654854090000|2022-06-10 09:41:30|||||||||1
1654854100000|2022-06-10 09:41:40|12922.3|12897.3|12922.3|12897.3|12922.3|12897.3|12922.3|12897.3|0
1654854170000|2022-06-10 09:42:50|12922.2|12897.2|12922.3|12897.3|12922.3|12897.3|12921.8|12896.8|1
1654854190000|2022-06-10 09:43:10|12916.5|12901.5|12916.6|12901.6|12916.6|12901.6|12916.5|12901.5|3
1654854210000|2022-06-10 09:43:30|12919.7|12904.7|12920.2|12905.2|12920.2|12905.2|12919.7|12904.7|4
1654854250000|2022-06-10 09:44:10|12919.8|12904.8|12919.8|12904.8|12919.8|12904.8|12919.8|12904.8|0
1654854270000|2022-06-10 09:44:30|12921|12906|12921|12906|12921|12906|12921|12906|0
1654854280000|2022-06-10 09:44:40|12921.8|12906.8|12921.8|12906.8|12921.8|12906.8|12921.8|12906.8|0
1654854310000|2022-06-10 09:45:10|12920.6|12905.6|12920.6|12905.6|12920.6|12905.6|12920.6|12905.6|0
1654854340000|2022-06-10 09:45:40|12921|12906|12921|12906|12921|12906|12921|12906|0
1654854370000|2022-06-10 09:46:10|12920.9|12905.9|12920.9|12905.9|12920.9|12905.9|12920.9|12905.9|0
1654854410000|2022-06-10 09:46:50|12920.6|12905.6|12923|12908|12923|12908|12920.6|12905.6|0
1654854430000|2022-06-10 09:47:10|12922.9|12907.9|12924.3|12909.3|12924.4|12909.4|12922.9|12907.9|2
1654854480000|2022-06-10 09:48:00|12924.4|12909.4|12924.8|12909.8|12924.8|12909.8|12924.4|12909.4|0
1654854490000|2022-06-10 09:48:10|12925|12910|12933|12908|12933.3|12910|12925|12905.5|2
1654854500000|2022-06-10 09:48:20|12928.2|12913.2|12932.9|12907.9|12933.1|12913.4|12927.8|12907.6|0
1654854540000|2022-06-10 09:49:00|12932.8|12907.8|12932.8|12907.8|12932.8|12907.8|12932.8|12907.8|0
1654854560000|2022-06-10 09:49:20|12932.7|12907.7|12932.7|12907.7|12932.7|12907.7|12932.7|12907.7|0
1654854570000|2022-06-10 09:49:30|12926.9|12911.9|12926.9|12911.9|12926.9|12911.9|12926.9|12911.9|0
1654854600000|2022-06-10 09:50:00|12926.8|12911.8|12926.9|12911.9|12926.9|12911.9|12926.4|12911.4|0
1654854620000|2022-06-10 09:50:20|12927.2|12912.2|12927.2|12912.2|12927.2|12912.2|12927.2|12912.2|5
1654854630000|2022-06-10 09:50:30|12927.6|12912.6|12927.6|12912.6|12927.6|12912.6|12927.6|12912.6|0
1654854680000|2022-06-10 09:51:20|12927.1|12912.1|12927.2|12912.2|12927.2|12912.2|12927.1|12912.1|0
1654854690000|2022-06-10 09:51:30|12928.4|12913.4|12928.4|12913.4|12928.4|12913.4|12928.4|12913.4|0
1654854710000|2022-06-10 09:51:50|12934|12909|12938.1|12913.1|12938.1|12913.1|12934|12909|0
1654854720000|2022-06-10 09:52:00|12938.8|12913.8|12933.9|12918.9|12938.8|12918.9|12933.9|12913.8|0
1654854730000|2022-06-10 09:52:10|12934.3|12919.3|12934.3|12919.3|12934.3|12919.3|12934.3|12919.3|0
1654854740000|2022-06-10 09:52:20|12934.4|12919.4|12934.8|12919.8|12934.8|12919.8|12934.4|12919.4|0
1654854760000|2022-06-10 09:52:40|12939.6|12914.6|12938.8|12913.8|12939.6|12914.6|12938.8|12913.8|0
1654854860000|2022-06-10 09:54:20|12940.6|12915.6|12941.9|12916.9|12941.9|12916.9|12940.6|12915.6|0
1654854870000|2022-06-10 09:54:30|12942.4|12917.4|12936.9|12921.9|12942.4|12921.9|12936.9|12917.4|0
1654854880000|2022-06-10 09:54:40|12942.9|12917.9|12942.9|12917.9|12942.9|12917.9|12942.9|12917.9|1
1654854900000|2022-06-10 09:55:00|12937.5|12922.5|12938.4|12923.4|12942.9|12923.4|12934.7|12915.1|0
1654854910000|2022-06-10 09:55:10|12938.5|12923.5|12935.7|12920.7|12939.3|12924.3|12935.2|12920.2|0
1654854920000|2022-06-10 09:55:20|12938.9|12923.9|12932.2|12917.2|12938.9|12923.9|12931|12916|0
1654854930000|2022-06-10 09:55:30|12932.3|12917.3|12931.5|12916.5|12932.3|12917.3|12931|12916|0
1654854940000|2022-06-10 09:55:40|12931|12916|12931|12916|12931|12916|12931|12916|0
1654854970000|2022-06-10 09:56:10|12931.4|12916.4|12931.4|12916.4|12931.4|12916.4|12931.4|12916.4|0
1654854980000|2022-06-10 09:56:20|12931.3|12916.3|12930.9|12915.9|12931.3|12916.3|12930.9|12915.9|0
1654854990000|2022-06-10 09:56:30|12930.6|12915.6|12929.4|12914.4|12930.6|12915.6|12929.4|12914.4|0
1654855000000|2022-06-10 09:56:40|12927.7|12912.7|12927.8|12912.8|12927.8|12912.8|12927.3|12912.3|0
1654855060000|2022-06-10 09:57:40|12927.7|12912.7|12926.5|12911.5|12927.7|12912.7|12926.5|12911.5|0
1654855080000|2022-06-10 09:58:00|12926.1|12911.1|12925|12910|12926.1|12911.1|12925|12910|3
1654855090000|2022-06-10 09:58:10|12923|12908|12923|12908|12923|12908|12923|12908|0
1654855130000|2022-06-10 09:58:50|12920.6|12905.6|12922|12907|12927.5|12907.5|12919.4|12902.5|6
1654855170000|2022-06-10 09:59:30|12920|12905|12920|12905|12920|12905|12920|12905|0
1654855200000|2022-06-10 10:00:00|12919.9|12904.9|12919.9|12904.9|12919.9|12904.9|12919.9|12904.9|2
1654855270000|2022-06-10 10:01:10|12919.8|12904.8|12919.8|12904.8|12919.8|12904.8|12919.8|12904.8|0
1654855280000|2022-06-10 10:01:20|12922.3|12907.3|12922.3|12907.3|12922.3|12907.3|12922.3|12907.3|1
1654855290000|2022-06-10 10:01:30|12922.7|12907.7|12929.6|12904.6|12929.6|12907.7|12922.7|12904.6|0
1654855300000|2022-06-10 10:01:40|12929.2|12904.2|12929.2|12904.2|12929.2|12904.2|12929.2|12904.2|0
1654855330000|2022-06-10 10:02:10|12930.5|12905.5|12931|12906|12931|12906|12930.5|12905.5|0
1654855350000|2022-06-10 10:02:30|12933|12908|12933|12908|12933|12908|12933|12908|0
1654855380000|2022-06-10 10:03:00|12927.5|12912.5|12926.5|12911.5|12927.5|12912.5|12926.5|12911.5|1
1654855390000|2022-06-10 10:03:10|12926.9|12911.9|12926.8|12911.8|12926.9|12911.9|12926.8|12911.8|0
1654855410000|2022-06-10 10:03:30|12926.4|12911.4|12926.4|12911.4|12926.4|12911.4|12926.4|12911.4|0
1654855420000|2022-06-10 10:03:40|12926.8|12911.8|12926.8|12911.8|12926.8|12911.8|12926.8|12911.8|0
1654855440000|2022-06-10 10:04:00|12926.4|12911.4|12926.4|12911.4|12926.4|12911.4|12926.4|12911.4|0
1654855460000|2022-06-10 10:04:20|12926.8|12911.8|12926.8|12911.8|12926.8|12911.8|12926.8|12911.8|1
1654855480000|2022-06-10 10:04:40|12926.7|12911.7|12926.7|12911.7|12926.7|12911.7|12926.7|12911.7|0
1654855540000|2022-06-10 10:05:40|12927.7|12912.7|12927.2|12912.2|12927.7|12912.7|12927.2|12912.2|3
1654855630000|2022-06-10 10:07:10|12929.8|12914.8|12931.3|12916.3|12931.3|12916.3|12929.8|12914.8|1
1654855650000|2022-06-10 10:07:30|12930.9|12915.9|12930.9|12915.9|12930.9|12915.9|12930.9|12915.9|0
1654855690000|2022-06-10 10:08:10|12931.5|12916.5|12931.5|12916.5|12931.5|12916.5|12931.5|12916.5|0
1654855700000|2022-06-10 10:08:20|12930.8|12915.8|12930.8|12915.8|12930.9|12915.9|12930.8|12915.8|1
1654855790000|2022-06-10 10:09:50|12930.9|12915.9|12930.5|12915.5|12930.9|12915.9|12930.5|12915.5|2
1654855800000|2022-06-10 10:10:00|12929.3|12914.3|12929.3|12914.3|12929.3|12914.3|12928.9|12913.9|1
1654855810000|2022-06-10 10:10:10|||||||||6
1654855830000|2022-06-10 10:10:30|12932.1|12917.1|12932.4|12917.4|12932.4|12917.4|12932.1|12917.1|1
1654855840000|2022-06-10 10:10:40|12932.5|12917.5|12930|12915|12934.3|12919.3|12930|12915|0
1654855870000|2022-06-10 10:11:10|12929.9|12914.9|12929.9|12914.9|12929.9|12914.9|12929.9|12914.9|1
1654855880000|2022-06-10 10:11:20|12933.3|12918.3|12928|12913|12933.3|12918.3|12928|12913|1
1654855890000|2022-06-10 10:11:30|12928.6|12913.6|12928|12913|12932.4|12917.4|12928|12913|0
1654855900000|2022-06-10 10:11:40|||||||||2
1654855930000|2022-06-10 10:12:10|12927.9|12912.9|12927.9|12912.9|12927.9|12912.9|12927.9|12912.9|0
1654855960000|2022-06-10 10:12:40|12931.8|12916.8|12930.4|12915.4|12932.3|12917.3|12930.4|12915.4|1
1654855970000|2022-06-10 10:12:50|12929.9|12914.9|12929.9|12914.9|12929.9|12914.9|12929.9|12914.9|0
1654855980000|2022-06-10 10:13:00|||||||||2
1654855990000|2022-06-10 10:13:10|12930.3|12915.3|12926.1|12911.1|12931.8|12916.8|12926.1|12911.1|3
1654856000000|2022-06-10 10:13:20|12926.6|12911.6|12926.7|12911.7|12927|12912|12925.8|12910.8|1
1654856010000|2022-06-10 10:13:30|||||||||1
1654856040000|2022-06-10 10:14:00|12927.3|12912.3|12927.3|12912.3|12927.3|12912.3|12927.3|12912.3|0
1654856050000|2022-06-10 10:14:10|12926.7|12911.7|12926.7|12911.7|12926.7|12911.7|12926.7|12911.7|1
1654856080000|2022-06-10 10:14:40|12926.8|12911.8|12926.8|12911.8|12926.8|12911.8|12926.8|12911.8|0
1654856180000|2022-06-10 10:16:20|12926.6|12911.6|12926.6|12911.6|12926.6|12911.6|12926.6|12911.6|1
1654856190000|2022-06-10 10:16:30|||||||||1
1654856220000|2022-06-10 10:17:00|12926.5|12911.5|12926.5|12911.5|12926.5|12911.5|12926.5|12911.5|0
1654856250000|2022-06-10 10:17:30|12926.1|12911.1|12926.1|12911.1|12926.1|12911.1|12926.1|12911.1|1
1654856260000|2022-06-10 10:17:40|12928.2|12913.2|12927.7|12912.7|12932.2|12917.2|12927.7|12912.7|0
1654856270000|2022-06-10 10:17:50|12927.6|12912.6|12926.5|12911.5|12927.6|12912.6|12926|12911|0
1654856340000|2022-06-10 10:19:00|12927|12912|12927|12912|12927|12912|12927|12912|1
1654856350000|2022-06-10 10:19:10|12930.6|12915.6|12926.4|12911.4|12930.6|12915.6|12926.4|12911.4|3
1654856430000|2022-06-10 10:20:30|12929.3|12914.3|12929.3|12914.3|12929.3|12914.3|12929.3|12914.3|1
1654856440000|2022-06-10 10:20:40|12929.4|12914.4|12930.9|12915.9|12930.9|12915.9|12929.4|12914.4|1
1654856460000|2022-06-10 10:21:00|12931|12916|12931.4|12916.4|12931.4|12916.4|12931|12916|0
1654856510000|2022-06-10 10:21:50|12931.6|12916.6|12931.6|12916.6|12931.6|12916.6|12931.6|12916.6|0
1654856520000|2022-06-10 10:22:00|12932.4|12917.4|12932.8|12917.8|12932.8|12917.8|12932.4|12917.4|0
1654856550000|2022-06-10 10:22:30|||||||||2
1654856560000|2022-06-10 10:22:40|12932.9|12917.9|12933.7|12918.7|12933.7|12918.7|12932.9|12917.9|0
1654856570000|2022-06-10 10:22:50|12933.9|12918.9|12934.9|12919.9|12934.9|12919.9|12933.9|12918.9|2
1654856580000|2022-06-10 10:23:00|12933.3|12918.3|12931.9|12916.9|12933.3|12918.3|12931.9|12916.9|0
1654856590000|2022-06-10 10:23:10|12931.5|12916.5|12929.4|12914.4|12931.5|12916.5|12929.4|12914.4|2
1654856600000|2022-06-10 10:23:20|12929.5|12914.5|12929.5|12914.5|12929.5|12914.5|12929.5|12914.5|0
1654856610000|2022-06-10 10:23:30|||||||||1
1654856630000|2022-06-10 10:23:50|12930.6|12915.6|12931.8|12916.8|12931.8|12916.8|12930.5|12915.5|4
1654856640000|2022-06-10 10:24:00|||||||||1
1654856660000|2022-06-10 10:24:20|12932.1|12917.1|12935.4|12920.4|12935.4|12920.4|12932.1|12917.1|0
1654856670000|2022-06-10 10:24:30|12935.3|12920.3|12935.3|12920.3|12935.3|12920.3|12935.3|12920.3|0
1654856680000|2022-06-10 10:24:40|12931.8|12916.8|12931.2|12916.2|12931.8|12916.8|12931.2|12916.2|0
1654856690000|2022-06-10 10:24:50|12931.3|12916.3|12931.3|12916.3|12931.3|12916.3|12931.3|12916.3|0
1654856700000|2022-06-10 10:25:00|||||||||1
1654856720000|2022-06-10 10:25:20|||||||||1
1654856740000|2022-06-10 10:25:40|12931.2|12916.2|12931.2|12916.2|12931.2|12916.2|12931.2|12916.2|0
1654856770000|2022-06-10 10:26:10|12932.1|12917.1|12933.7|12918.7|12934.1|12919.1|12931.4|12916.4|0
1654856780000|2022-06-10 10:26:20|12930.9|12915.9|12930.9|12915.9|12930.9|12915.9|12930.9|12915.9|0
1654856790000|2022-06-10 10:26:30|12934.1|12919.1|12934.1|12919.1|12934.1|12919.1|12934.1|12919.1|0
1654856800000|2022-06-10 10:26:40|12934.8|12919.8|12930.1|12915.1|12934.8|12919.8|12930.1|12915.1|2
1654856820000|2022-06-10 10:27:00|||||||||1
1654856840000|2022-06-10 10:27:20|12930.8|12915.8|12930.1|12915.1|12933.6|12918.6|12930.1|12915.1|0
1654856850000|2022-06-10 10:27:30|12930.8|12915.8|12929.2|12914.2|12933.6|12918.6|12929.2|12914.2|0
1654856860000|2022-06-10 10:27:40|12929.6|12914.6|12936|12921|12936|12921|12929.6|12914.6|1
1654856870000|2022-06-10 10:27:50|12936.2|12921.2|12937|12922|12937|12922|12935.1|12920.1|0
1654856880000|2022-06-10 10:28:00|12936.9|12921.9|12933.4|12918.4|12936.9|12921.9|12933.4|12918.4|2
1654856890000|2022-06-10 10:28:10|12933|12918|12933|12918|12933|12918|12932.9|12917.9|1
1654856900000|2022-06-10 10:28:20|12932.8|12917.8|12933.6|12918.6|12933.6|12918.6|12932.8|12917.8|3
1654856910000|2022-06-10 10:28:30|12934|12919|12934.8|12919.8|12934.8|12919.8|12931.1|12916.1|5
1654856930000|2022-06-10 10:28:50|12934|12919|12934.8|12919.8|12934.8|12919.8|12930.8|12915.8|1
1654856940000|2022-06-10 10:29:00|12931.4|12916.4|12931.4|12916.4|12931.4|12916.4|12931.4|12916.4|0
1654856990000|2022-06-10 10:29:50|12931.3|12916.3|12931.5|12916.5|12931.5|12916.5|12931.3|12916.3|1
1654857000000|2022-06-10 10:30:00|12931.9|12916.9|12931.1|12916.1|12932.3|12917.3|12931.1|12916.1|1
1654857010000|2022-06-10 10:30:10|12930.3|12915.3|12929.8|12914.8|12930.3|12915.3|12929.8|12914.8|1
1654857040000|2022-06-10 10:30:40|12929.6|12914.6|12928.8|12913.8|12929.6|12914.6|12928.8|12913.8|1
1654857090000|2022-06-10 10:31:30|12928.4|12913.4|12928.4|12913.4|12928.4|12913.4|12928.4|12913.4|0
1654857120000|2022-06-10 10:32:00|12926.2|12911.2|12926.1|12911.1|12926.2|12911.2|12926.1|12911.1|1
1654857130000|2022-06-10 10:32:10|12925.7|12910.7|12925.2|12910.2|12925.7|12910.7|12925.2|12910.2|0
1654857150000|2022-06-10 10:32:30|12925.1|12910.1|12925.1|12910.1|12925.1|12910.1|12925.1|12910.1|0
1654857210000|2022-06-10 10:33:30|12925|12910|12925|12910|12925|12910|12925|12910|2
1654857250000|2022-06-10 10:34:10|12925.1|12910.1|12925.1|12910.1|12925.1|12910.1|12925.1|12910.1|1
1654857390000|2022-06-10 10:36:30|12925.2|12910.2|12926|12911|12926|12911|12925.2|12910.2|0
1654857660000|2022-06-10 10:41:00|12925.9|12910.9|12925.9|12910.9|12925.9|12910.9|12925.9|12910.9|0
1654857900000|2022-06-10 10:45:00|12925.8|12910.8|12925.8|12910.8|12925.8|12910.8|12925.8|12910.8|0
1654858150000|2022-06-10 10:49:10|12925.7|12910.7|12925.7|12910.7|12925.7|12910.7|12925.7|12910.7|0
1654858220000|2022-06-10 10:50:20|||||||||1
1654858380000|2022-06-10 10:53:00|12925.5|12910.5|12925.7|12910.7|12925.7|12910.7|12925.5|12910.5|2
1654858390000|2022-06-10 10:53:10|12925.8|12910.8|12926.9|12911.9|12926.9|12911.9|12925.8|12910.8|0
1654858400000|2022-06-10 10:53:20|||||||||3
1654858430000|2022-06-10 10:53:50|||||||||2
1654858490000|2022-06-10 10:54:50|12927.3|12912.3|12930.6|12915.6|12930.6|12915.6|12927.3|12912.3|3
1654858500000|2022-06-10 10:55:00|12930.7|12915.7|12930.7|12915.7|12930.7|12915.7|12930.7|12915.7|2
1654858520000|2022-06-10 10:55:20|12930.8|12915.8|12935.6|12920.6|12935.6|12920.6|12930.8|12915.8|2
1654858530000|2022-06-10 10:55:30|12935.8|12920.8|12934.8|12919.8|12935.8|12920.8|12934.8|12919.8|3
1654858540000|2022-06-10 10:55:40|12932.7|12917.7|12932.7|12917.7|12932.7|12917.7|12932.7|12917.7|1
1654858550000|2022-06-10 10:55:50|12931.2|12916.2|12930.8|12915.8|12931.2|12916.2|12930.8|12915.8|0
1654858560000|2022-06-10 10:56:00|12929.5|12914.5|12929.4|12914.4|12931.2|12916.2|12929.4|12914.4|1
1654858570000|2022-06-10 10:56:10|12929.9|12914.9|12935.7|12920.7|12935.7|12920.7|12927.4|12912.4|12
1654858590000|2022-06-10 10:56:30|12934.9|12919.9|12934.9|12919.9|12934.9|12919.9|12934.9|12919.9|0
1654858610000|2022-06-10 10:56:50|12935.7|12920.7|12935.7|12920.7|12935.7|12920.7|12935.7|12920.7|2
1654858620000|2022-06-10 10:57:00|12935.8|12920.8|12937.4|12922.4|12937.4|12922.4|12934.8|12919.8|6
1654858630000|2022-06-10 10:57:10|12937|12922|12937.5|12922.5|12937.5|12922.5|12937|12922|3
1654858640000|2022-06-10 10:57:20|12936.9|12921.9|12936.7|12921.7|12937.9|12922.9|12935.9|12920.9|3
1654858650000|2022-06-10 10:57:30|12937.4|12922.4|12937.1|12922.1|12937.4|12922.4|12936.7|12921.7|2
1654858690000|2022-06-10 10:58:10|12938.8|12923.8|12938.8|12923.8|12938.8|12923.8|12938.8|12923.8|1
1654858700000|2022-06-10 10:58:20|12937.6|12922.6|12937|12922|12948.4|12923.8|12936.6|12910.9|5
1654858710000|2022-06-10 10:58:30|12934.6|12919.6|12933.5|12918.5|12943|12921.9|12933.5|12914.8|0
1654858720000|2022-06-10 10:58:40|12938.3|12913.3|12929|12914|12938.3|12914|12924.4|12906.5|0
1654858730000|2022-06-10 10:58:50|12928.5|12913.5|12928.5|12913.5|12928.5|12913.5|12928.5|12913.5|1
1654858740000|2022-06-10 10:59:00|12926.2|12911.2|12926.6|12911.6|12926.6|12911.6|12925.4|12910.4|1
1654858750000|2022-06-10 10:59:10|12925.3|12910.3|12924.8|12909.8|12925.3|12910.3|12924.8|12909.8|0
1654858770000|2022-06-10 10:59:30|12931.2|12916.2|12930.3|12915.3|12931.6|12916.6|12929.6|12914.6|1
1654858790000|2022-06-10 10:59:50|12935.1|12920.1|12938.6|12923.6|12938.6|12923.6|12935.1|12920.1|0
1654858850000|2022-06-10 11:00:50|12937.8|12922.8|12937.6|12922.6|12937.8|12922.8|12937.6|12922.6|1
1654858860000|2022-06-10 11:01:00|12937.5|12922.5|12936.1|12921.1|12937.5|12922.5|12936.1|12921.1|0
1654858870000|2022-06-10 11:01:10|12940.2|12915.2|12930.2|12915.2|12940.2|12916.1|12930.2|12915.2|4
1654858880000|2022-06-10 11:01:20|12929.7|12914.7|12929.7|12914.7|12929.7|12914.7|12929.7|12914.7|0
1654858900000|2022-06-10 11:01:40|12933.3|12918.3|12933.3|12918.3|12933.3|12918.3|12933.3|12918.3|0
1654858910000|2022-06-10 11:01:50|12931.7|12916.7|12931.3|12916.3|12932.8|12917.8|12931.3|12916.3|5
1654858920000|2022-06-10 11:02:00|12930.9|12915.9|12930.9|12915.9|12930.9|12915.9|12930.9|12915.9|1
1654858930000|2022-06-10 11:02:10|12931|12916|12931|12916|12931|12916|12931|12916|0
1654858950000|2022-06-10 11:02:30|12930.9|12915.9|12932|12917|12932|12917|12930.9|12915.9|1
1654858960000|2022-06-10 11:02:40|12930.9|12915.9|12932.4|12917.4|12932.4|12917.4|12930.9|12915.9|8
1654858970000|2022-06-10 11:02:50|12935.6|12920.6|12936.1|12921.1|12936.2|12921.2|12935.6|12920.6|2
1654858980000|2022-06-10 11:03:00|12936.2|12921.2|12935.9|12920.9|12936.2|12921.2|12935.4|12920.4|1
1654858990000|2022-06-10 11:03:10|||||||||1
1654859000000|2022-06-10 11:03:20|12935.3|12920.3|12935.9|12920.9|12935.9|12920.9|12935.3|12920.3|1
1654859010000|2022-06-10 11:03:30|12935.2|12920.2|12936.1|12921.1|12936.1|12921.1|12935.1|12920.1|4
1654859020000|2022-06-10 11:03:40|12936.6|12921.6|12936.5|12921.5|12936.6|12921.6|12936.5|12921.5|0
1654859030000|2022-06-10 11:03:50|12935.2|12920.2|12936.1|12921.1|12936.5|12921.5|12935.2|12920.2|4
1654859040000|2022-06-10 11:04:00|||||||||1
1654859050000|2022-06-10 11:04:10|12934.8|12919.8|12933.7|12918.7|12935.3|12920.3|12933.3|12918.3|3
1654859060000|2022-06-10 11:04:20|12934.8|12919.8|12936|12921|12936|12921|12932.8|12917.8|0
1654859070000|2022-06-10 11:04:30|12935.6|12920.6|12934.4|12919.4|12935.8|12920.8|12932|12917|2
1654859080000|2022-06-10 11:04:40|12935.1|12920.1|12945.4|12907.9|12945.4|12920.1|12935|12907.8|0
1654859090000|2022-06-10 11:04:50|12938.8|12913.8|12919.7|12904.7|12938.8|12913.8|12919.7|12904.7|3
1654859100000|2022-06-10 11:05:00|12918.9|12903.9|12915.7|12900.7|12918.9|12903.9|12915.7|12900.7|10
1654859110000|2022-06-10 11:05:10|12918.3|12903.3|12924.8|12899.8|12924.8|12904.2|12918.3|12899.3|0
1654859120000|2022-06-10 11:05:20|12920.6|12905.6|12920.6|12905.6|12920.6|12905.6|12920.6|12905.6|0
1654859130000|2022-06-10 11:05:30|12920.7|12905.7|12922.7|12907.7|12922.7|12907.7|12920.7|12905.7|3
1654859140000|2022-06-10 11:05:40|12922.3|12907.3|12923.5|12908.5|12923.5|12908.5|12922.3|12907.3|2
1654859150000|2022-06-10 11:05:50|12923.4|12908.4|12921.3|12906.3|12923.4|12908.4|12920|12905|2
1654859160000|2022-06-10 11:06:00|12920.9|12905.9|12922.1|12907.1|12922.1|12907.1|12920.9|12905.9|0
1654859170000|2022-06-10 11:06:10|12922.5|12907.5|12919.6|12904.6|12922.5|12907.5|12919.2|12904.2|1
1654859190000|2022-06-10 11:06:30|12919.8|12904.8|12921.9|12906.9|12921.9|12906.9|12919.1|12904.1|0
1654859200000|2022-06-10 11:06:40|12921.4|12906.4|12921|12906|12921.4|12906.4|12921|12906|0
1654859210000|2022-06-10 11:06:50|12920.5|12905.5|12919.6|12904.6|12920.5|12905.5|12919.6|12904.6|1
1654859220000|2022-06-10 11:07:00|12917.6|12902.6|12915.3|12900.3|12917.6|12902.6|12915.3|12900.3|3
1654859260000|2022-06-10 11:07:40|12915.4|12900.4|12915.4|12900.4|12915.4|12900.4|12915.4|12900.4|0
1654859270000|2022-06-10 11:07:50|12916.3|12901.3|12916.8|12901.8|12917.3|12902.3|12916.3|12901.3|1
1654859280000|2022-06-10 11:08:00|12916.9|12901.9|12914.9|12899.9|12917.3|12902.3|12914.3|12899.3|0
1654859290000|2022-06-10 11:08:10|12917.3|12902.3|12917.3|12902.3|12917.3|12902.3|12917.3|12902.3|1
1654859300000|2022-06-10 11:08:20|12917.4|12902.4|12918.2|12903.2|12918.2|12903.2|12916.1|12901.1|0
1654859320000|2022-06-10 11:08:40|||||||||1
1654859330000|2022-06-10 11:08:50|12917.3|12902.3|12914.5|12899.5|12917.3|12902.3|12914.5|12899.5|1
1654859340000|2022-06-10 11:09:00|12914.9|12899.9|12915.9|12900.9|12921.3|12900.9|12913.6|12894.4|2
1654859350000|2022-06-10 11:09:10|12915.1|12900.1|12920.6|12895.6|12921.3|12900.3|12915.1|12895.6|1
1654859360000|2022-06-10 11:09:20|12920.5|12895.5|12920.5|12895.5|12920.5|12895.5|12920.5|12895.5|0
1654859370000|2022-06-10 11:09:30|12921.4|12896.4|12915.8|12900.8|12921.4|12900.8|12915.8|12896.4|0
1654859390000|2022-06-10 11:09:50|12916.2|12901.2|12908.6|12893.6|12916.2|12901.2|12908.4|12893.4|6
1654859400000|2022-06-10 11:10:00|12907|12892|12906.6|12891.6|12907|12892|12906.6|12891.6|1
1654859410000|2022-06-10 11:10:10|12907.4|12892.4|12907.8|12892.8|12907.8|12892.8|12907.4|12892.4|1
1654859420000|2022-06-10 11:10:20|12907.5|12892.5|12907.5|12892.5|12907.5|12892.5|12907.5|12892.5|0
1654859430000|2022-06-10 11:10:30|12907.1|12892.1|12907.1|12892.1|12907.1|12892.1|12907.1|12892.1|0
1654859440000|2022-06-10 11:10:40|12908.3|12893.3|12905.9|12890.9|12908.3|12893.3|12905.8|12890.8|0
1654859450000|2022-06-10 11:10:50|12907.9|12892.9|12887.6|12872.6|12907.9|12892.9|12887.6|12872.6|20
1654859460000|2022-06-10 11:11:00|12887.1|12872.1|12883|12868|12887.1|12872.1|12883|12868|4
1654859470000|2022-06-10 11:11:10|12888.7|12863.7|12884.4|12869.4|12890|12869.4|12884.4|12863.7|0
1654859490000|2022-06-10 11:11:30|12885.6|12870.6|12886.1|12871.1|12886.1|12871.1|12885.6|12870.6|1
1654859500000|2022-06-10 11:11:40|12885.9|12870.9|12885.8|12870.8|12885.9|12870.9|12885.8|12870.8|0
1654859510000|2022-06-10 11:11:50|12884|12869|12892.6|12877.6|12892.8|12877.8|12884|12869|1
1654859520000|2022-06-10 11:12:00|12891|12876|12889.4|12874.4|12892.2|12877.2|12886.4|12871.4|0
1654859530000|2022-06-10 11:12:10|12889.5|12874.5|12892.6|12877.6|12895|12880|12889.4|12874.4|2
1654859550000|2022-06-10 11:12:30|12889.8|12874.8|12889.8|12874.8|12889.8|12874.8|12889.8|12874.8|0
1654859560000|2022-06-10 11:12:40|12890.2|12875.2|12890.2|12875.2|12890.2|12875.2|12890.2|12875.2|0
1654859580000|2022-06-10 11:13:00|12888.6|12873.6|12888.1|12873.1|12888.6|12873.6|12888.1|12873.1|4
1654859590000|2022-06-10 11:13:10|12889.3|12874.3|12891.9|12876.9|12894.4|12879.4|12889.3|12874.3|2
1654859610000|2022-06-10 11:13:30|12891.1|12876.1|12893|12878|12893|12878|12891.1|12876.1|0
1654859620000|2022-06-10 11:13:40|12895|12880|12897.5|12882.5|12897.5|12882.5|12895|12880|10
1654859630000|2022-06-10 11:13:50|12897.4|12882.4|12897.4|12882.4|12897.4|12882.4|12897.4|12882.4|0
1654859640000|2022-06-10 11:14:00|12897|12882|12897|12882|12897|12882|12897|12882|0
1654859650000|2022-06-10 11:14:10|12901|12886|12901.5|12886.5|12901.5|12886.5|12901|12886|0
1654859670000|2022-06-10 11:14:30|12902.3|12887.3|12888.9|12873.9|12902.3|12887.3|12888.9|12873.9|15
1654859680000|2022-06-10 11:14:40|12888.5|12873.5|12888.5|12873.5|12888.5|12873.5|12888.5|12873.5|1
1654859700000|2022-06-10 11:15:00|12889.3|12874.3|12888.8|12873.8|12890.1|12875.1|12885.9|12870.9|4
1654859730000|2022-06-10 11:15:30|12889.2|12874.2|12894|12879|12895|12880|12889.2|12874.2|1
1654859740000|2022-06-10 11:15:40|12890.1|12875.1|12894.9|12879.9|12894.9|12879.9|12890.1|12875.1|3
1654859750000|2022-06-10 11:15:50|12896|12881|12895.3|12880.3|12900.7|12881.3|12895.3|12875.7|0
1654859760000|2022-06-10 11:16:00|12897.8|12882.8|12899.6|12884.6|12899.6|12884.6|12897.8|12882.8|0
1654859770000|2022-06-10 11:16:10|12899.9|12884.9|12900|12885|12900.4|12885.4|12899.9|12884.9|1
1654859790000|2022-06-10 11:16:30|12900.4|12885.4|12900.4|12885.4|12900.4|12885.4|12900.4|12885.4|0
1654859810000|2022-06-10 11:16:50|12898.9|12883.9|12898.9|12883.9|12898.9|12883.9|12898.9|12883.9|0
1654859820000|2022-06-10 11:17:00|12898.8|12883.8|12895.4|12870.4|12898.8|12883.8|12893.9|12870.4|0
1654859830000|2022-06-10 11:17:10|12889.9|12874.9|12889.5|12874.5|12889.9|12874.9|12889.5|12874.5|0
1654859840000|2022-06-10 11:17:20|12887.8|12872.8|12888.3|12873.3|12888.3|12873.3|12887.4|12872.4|0
1654859850000|2022-06-10 11:17:30|12889.1|12874.1|12890|12875|12890.9|12875.9|12889|12874|1
1654859860000|2022-06-10 11:17:40|12890.3|12875.3|12890.4|12875.4|12890.4|12875.4|12889.9|12874.9|0
1654859870000|2022-06-10 11:17:50|12890.3|12875.3|12890.3|12875.3|12890.3|12875.3|12890.3|12875.3|0
1654859880000|2022-06-10 11:18:00|12890.7|12875.7|12891.2|12876.2|12891.2|12876.2|12890.7|12875.7|0
1654859890000|2022-06-10 11:18:10|12891.3|12876.3|12891.2|12876.2|12891.3|12876.3|12891.2|12876.2|0
1654859910000|2022-06-10 11:18:30|12890.8|12875.8|12893.8|12878.8|12893.8|12878.8|12890.8|12875.8|9
1654859920000|2022-06-10 11:18:40|12893.9|12878.9|12896|12881|12896.1|12881.1|12893.9|12878.9|2
1654859940000|2022-06-10 11:19:00|12896.5|12881.5|12896.5|12881.5|12896.5|12881.5|12896.5|12881.5|1
1654859950000|2022-06-10 11:19:10|12896|12881|12895.8|12880.8|12896.1|12881.1|12895.6|12880.6|4
1654859960000|2022-06-10 11:19:20|12896.2|12881.2|12895.2|12880.2|12896.2|12881.2|12895.2|12880.2|1
1654859970000|2022-06-10 11:19:30|12896.2|12881.2|12896.2|12881.2|12896.2|12881.2|12896.2|12881.2|0
1654859980000|2022-06-10 11:19:40|12895.8|12880.8|12895.7|12880.7|12895.8|12880.8|12895.7|12880.7|0
1654859990000|2022-06-10 11:19:50|12895|12880|12896.2|12881.2|12896.2|12881.2|12895|12880|0
1654860010000|2022-06-10 11:20:10|12895.8|12880.8|12896.8|12881.8|12897.5|12882.5|12895.8|12880.8|6
1654860020000|2022-06-10 11:20:20|12895.9|12880.9|12896.3|12881.3|12896.3|12881.3|12895.4|12880.4|3
1654860040000|2022-06-10 11:20:40|12909.2|12871.7|12903.3|12878.3|12909.2|12878.3|12903.3|12871.6|0
1654860060000|2022-06-10 11:21:00|12902.9|12877.9|12907.4|12869.9|12908.7|12877.9|12902.9|12869.9|0
1654860070000|2022-06-10 11:21:10|12907.5|12870|12907|12869.5|12907.5|12870|12907|12869.5|1
1654860090000|2022-06-10 11:21:30|12907.5|12870|12909.4|12871.9|12909.4|12871.9|12907.4|12869.9|0
1654860100000|2022-06-10 11:21:40|12903.3|12878.3|12903.7|12878.7|12909.8|12878.7|12903.3|12871.4|0
1654860110000|2022-06-10 11:21:50|12898.5|12883.5|12912.2|12887.2|12912.2|12888.4|12898.5|12879.4|0
1654860120000|2022-06-10 11:22:00|12911.9|12886.9|12912.9|12887.9|12913.2|12888.2|12911.8|12886.8|0
1654860130000|2022-06-10 11:22:10|12913|12888|12920|12882.5|12920.2|12889.2|12912.5|12882.1|0
1654860140000|2022-06-10 11:22:20|12913.8|12888.8|12914|12889|12920.4|12889.2|12913.2|12882|0
1654860150000|2022-06-10 11:22:30|12913.2|12888.2|12913.2|12888.2|12913.2|12888.2|12913.2|12888.2|0
1654860160000|2022-06-10 11:22:40|12918.5|12881|12906.5|12891.5|12920.4|12892.3|12906.5|12879.1|0
1654860170000|2022-06-10 11:22:50|12907.3|12892.3|12912.7|12887.7|12912.8|12893.6|12906.5|12886.7|0
1654860180000|2022-06-10 11:23:00|12912.3|12887.3|12912.4|12887.4|12912.9|12887.9|12912.3|12887.3|0
1654860190000|2022-06-10 11:23:10|12912.9|12887.9|12912.5|12887.5|12912.9|12893|12907.6|12887.4|0
1654860200000|2022-06-10 11:23:20|12907.4|12892.4|12906.7|12891.7|12907.4|12892.4|12906.7|12891.7|1
1654860230000|2022-06-10 11:23:50|12906.3|12891.3|12908.9|12883.9|12910.4|12893.8|12902.9|12883.1|2
1654860240000|2022-06-10 11:24:00|12903.7|12888.7|12902.9|12887.9|12908.9|12888.7|12902.9|12883.1|0
1654860250000|2022-06-10 11:24:10|12908.1|12883.1|12907.4|12882.4|12908.9|12888.8|12902.8|12882.4|0
1654860270000|2022-06-10 11:24:30|12905.8|12880.8|12905.8|12880.8|12905.8|12880.8|12905.8|12880.8|0
1654860320000|2022-06-10 11:25:20|||||||||1
1654860330000|2022-06-10 11:25:30|12902.4|12887.4|12904.2|12879.2|12904.2|12887.4|12902.4|12879.2|2
1654860340000|2022-06-10 11:25:40|12904.5|12879.5|12905.5|12880.5|12905.5|12880.5|12904.5|12879.5|0
1654860370000|2022-06-10 11:26:10|12905.4|12880.4|12905|12880|12905.4|12880.4|12905|12880|0
1654860380000|2022-06-10 11:26:20|12904.7|12879.7|12902.2|12887.2|12905.2|12887.2|12900.7|12879.7|0
1654860390000|2022-06-10 11:26:30|12902.3|12887.3|12899|12884|12902.7|12887.7|12899|12884|0
1654860400000|2022-06-10 11:26:40|12904.7|12879.7|12904.8|12879.8|12904.8|12879.8|12904.7|12879.7|0
1654860440000|2022-06-10 11:27:20|12899.6|12884.6|12899.6|12884.6|12899.6|12884.6|12899.6|12884.6|1
1654860480000|2022-06-10 11:28:00|12899.5|12884.5|12899.5|12884.5|12899.6|12884.6|12899.5|12884.5|0
1654860490000|2022-06-10 11:28:10|12898.2|12883.2|12896|12881|12898.2|12883.2|12895.6|12880.6|0
1654860510000|2022-06-10 11:28:30|12895.9|12880.9|12895.9|12880.9|12895.9|12880.9|12895.9|12880.9|1
1654860580000|2022-06-10 11:29:40|12895.8|12880.8|12909|12871.5|12909|12880.8|12895.8|12871.1|2
1654860590000|2022-06-10 11:29:50|12909.3|12871.8|12907.2|12869.7|12909.3|12871.8|12907.1|12869.6|1
1654860600000|2022-06-10 11:30:00|12907.6|12870.1|12896.2|12871.2|12907.6|12878.7|12888.5|12870.1|7
1654860610000|2022-06-10 11:30:10|12896.9|12871.9|12896.9|12871.9|12896.9|12871.9|12896.9|12871.9|0
1654860620000|2022-06-10 11:30:20|12891.8|12876.8|12891.8|12876.8|12891.8|12876.8|12891.8|12876.8|0
1654860630000|2022-06-10 11:30:30|12888.6|12873.6|12888.6|12873.6|12888.6|12873.6|12888.5|12873.5|0
1654860660000|2022-06-10 11:31:00|12888.5|12873.5|12888.5|12873.5|12888.5|12873.5|12888.5|12873.5|0
1654860700000|2022-06-10 11:31:40|12888.6|12873.6|12890.2|12875.2|12890.2|12875.2|12888.6|12873.6|0
1654860710000|2022-06-10 11:31:50|12891.8|12876.8|12891.8|12876.8|12891.8|12876.8|12891.8|12876.8|1
1654860720000|2022-06-10 11:32:00|12890.2|12875.2|12890.2|12875.2|12890.2|12875.2|12890.2|12875.2|0
1654860730000|2022-06-10 11:32:10|12895.5|12870.5|12895.8|12870.8|12895.9|12870.9|12895.5|12870.5|0
1654860750000|2022-06-10 11:32:30|12889.3|12874.3|12894.6|12869.6|12894.6|12877.5|12889.3|12869.6|0
1654860770000|2022-06-10 11:32:50|||||||||1
1654860780000|2022-06-10 11:33:00|12894.2|12869.2|12894.2|12869.2|12894.2|12869.2|12894.2|12869.2|0
1654860790000|2022-06-10 11:33:10|12888.7|12873.7|12888.7|12873.7|12888.7|12873.7|12888.6|12873.6|3
1654860830000|2022-06-10 11:33:50|12885.5|12870.5|12885.5|12870.5|12885.5|12870.5|12885.5|12870.5|3
1654860850000|2022-06-10 11:34:10|12885.2|12870.2|12884.4|12869.4|12885.2|12870.2|12884.4|12869.4|0
1654860860000|2022-06-10 11:34:20|12885|12870|12883.1|12868.1|12885|12870|12882.4|12867.4|2
1654860890000|2022-06-10 11:34:50|||||||||1
1654860900000|2022-06-10 11:35:00|12882.3|12867.3|12882.8|12867.8|12882.8|12867.8|12882.3|12867.3|0
1654860930000|2022-06-10 11:35:30|12881.2|12866.2|12887.3|12862.3|12887.3|12866.2|12881.2|12862.3|1
1654860940000|2022-06-10 11:35:40|12893.5|12856|12893.5|12856|12893.5|12856|12893.5|12856|0
1654860950000|2022-06-10 11:35:50|12881.1|12866.1|12881.1|12866.1|12881.5|12866.5|12881.1|12866.1|2
1654860990000|2022-06-10 11:36:30|12882.6|12867.6|12881.2|12866.2|12882.6|12867.6|12881.2|12866.2|2
1654861000000|2022-06-10 11:36:40|12876.8|12861.8|12876|12861|12876.8|12861.8|12876|12861|2
1654861010000|2022-06-10 11:36:50|12875.5|12860.5|12875.5|12860.5|12875.5|12860.5|12875.5|12860.5|1
1654861020000|2022-06-10 11:37:00|12874.7|12859.7|12874.7|12859.7|12874.7|12859.7|12874.7|12859.7|0
1654861050000|2022-06-10 11:37:30|12874.8|12859.8|12875.6|12860.6|12875.6|12860.6|12874.8|12859.8|0
1654861070000|2022-06-10 11:37:50|||||||||6
1654861110000|2022-06-10 11:38:30|12875.5|12860.5|12875.5|12860.5|12875.5|12860.5|12875.5|12860.5|0
1654861130000|2022-06-10 11:38:50|12875.4|12860.4|12875.4|12860.4|12875.4|12860.4|12875.4|12860.4|1
1654861140000|2022-06-10 11:39:00|12874.6|12859.6|12870.4|12832.9|12874.6|12859.6|12854.4|12832.9|9
1654861150000|2022-06-10 11:39:10|12872.3|12834.8|12872.3|12834.8|12872.3|12834.8|12872.3|12834.8|0
1654861160000|2022-06-10 11:39:20|12872.6|12835.1|12872.5|12835|12872.6|12835.1|12872.2|12834.7|0
1654861170000|2022-06-10 11:39:30|12872.1|12834.6|12872.1|12834.6|12872.1|12834.6|12872.1|12834.6|0
1654861180000|2022-06-10 11:39:40|12874|12836.5|12874.9|12837.4|12874.9|12837.4|12874|12836.5|0
1654861190000|2022-06-10 11:39:50|12875|12837.5|12875|12837.5|12875|12837.5|12875|12837.5|1
1654861200000|2022-06-10 11:40:00|12875.1|12837.6|12875|12837.5|12875.1|12837.6|12875|12837.5|0
1654861220000|2022-06-10 11:40:20|12874.1|12836.6|12867.8|12830.3|12874.1|12836.6|12867.8|12830.3|0
1654861230000|2022-06-10 11:40:30|12869|12831.5|12862.7|12837.7|12869|12837.7|12862.6|12831.5|0
1654861240000|2022-06-10 11:40:40|12862.6|12837.6|12862.6|12837.6|12862.6|12837.6|12862.6|12837.6|0
1654861250000|2022-06-10 11:40:50|||||||||1
1654861260000|2022-06-10 11:41:00|12862.7|12837.7|12862.8|12837.8|12862.8|12837.8|12862.7|12837.7|0
1654861270000|2022-06-10 11:41:10|12856.2|12841.2|12862.4|12837.4|12863|12841.7|12855.6|12837.1|3
1654861280000|2022-06-10 11:41:20|12857.3|12842.3|12857.7|12842.7|12859.2|12844.2|12855.8|12840.8|2
1654861310000|2022-06-10 11:41:50|12858.1|12843.1|12858.1|12843.1|12858.1|12843.1|12858.1|12843.1|1
1654861320000|2022-06-10 11:42:00|12857.7|12842.7|12857.7|12842.7|12857.7|12842.7|12857.7|12842.7|0
1654861350000|2022-06-10 11:42:30|12857.1|12842.1|12860.4|12822.9|12860.8|12842.1|12857.1|12822.9|14
1654861360000|2022-06-10 11:42:40|12860.7|12823.2|12860.7|12823.2|12860.7|12823.2|12860.7|12823.2|0
1654861370000|2022-06-10 11:42:50|12853.3|12828.3|12853.3|12828.3|12853.3|12828.3|12853.3|12828.3|1
1654861380000|2022-06-10 11:43:00|12850.6|12825.6|12840.2|12825.2|12850.6|12828.4|12840.2|12824|1
1654861390000|2022-06-10 11:43:10|12840.1|12825.1|12840.1|12825.1|12840.1|12825.1|12840.1|12825.1|0
1654861400000|2022-06-10 11:43:20|12839.7|12824.7|12842|12827|12842|12827|12838.1|12823.1|0
1654861410000|2022-06-10 11:43:30|12841.7|12826.7|12837.6|12822.6|12841.7|12826.7|12837.6|12822.6|1
1654861420000|2022-06-10 11:43:40|12838.8|12823.8|12838.8|12823.8|12838.8|12823.8|12838.8|12823.8|0
1654861430000|2022-06-10 11:43:50|||||||||1
1654861440000|2022-06-10 11:44:00|12839.1|12824.1|12838.8|12823.8|12839.1|12824.1|12838.8|12823.8|2
1654861460000|2022-06-10 11:44:20|12839.3|12824.3|12839.8|12824.8|12841.3|12826.3|12839.3|12824.3|1
1654861480000|2022-06-10 11:44:40|12846.6|12821.6|12853.4|12815.9|12856|12823.4|12838|12815.9|2
1654861490000|2022-06-10 11:44:50|12854.9|12817.4|12852|12814.5|12854.9|12817.4|12852|12814.5|5
1654861500000|2022-06-10 11:45:00|12851.9|12814.4|12852.1|12814.6|12852.1|12814.6|12851.9|12814.4|0
1654861510000|2022-06-10 11:45:10|12853.7|12816.2|12853.7|12816.2|12853.7|12816.2|12853.7|12816.2|1
1654861530000|2022-06-10 11:45:30|12852.1|12814.6|12857.8|12820.3|12857.9|12823.9|12846.1|12814.6|1
1654861540000|2022-06-10 11:45:40|12857.9|12820.4|12857.9|12820.4|12857.9|12820.4|12857.9|12820.4|0
1654861550000|2022-06-10 11:45:50|||||||||1
1654861560000|2022-06-10 11:46:00|12856.7|12819.2|12856.7|12819.2|12856.7|12819.2|12856.7|12819.2|0
1654861570000|2022-06-10 11:46:10|12857.5|12820|12857.5|12820|12857.5|12820|12857.5|12820|3
1654861580000|2022-06-10 11:46:20|12857.9|12820.4|12837.9|12822.9|12857.9|12822.9|12835.3|12817.4|3
1654861590000|2022-06-10 11:46:30|12838.4|12823.4|12839.5|12824.5|12843.6|12824.5|12837.9|12818.6|9
1654861600000|2022-06-10 11:46:40|12839.1|12824.1|12843.8|12818.8|12843.8|12825.2|12837.8|12818.8|8
1654861610000|2022-06-10 11:46:50|12839|12824|12839.4|12824.4|12839.4|12824.4|12838|12823|3
1654861620000|2022-06-10 11:47:00|12844.2|12819.2|12839.4|12824.4|12844.2|12824.4|12839.4|12819.2|5
1654861630000|2022-06-10 11:47:10|12838|12823|12838|12823|12839.4|12824.4|12838|12823|4
1654861640000|2022-06-10 11:47:20|12843.8|12818.8|12838.7|12823.7|12843.8|12823.7|12838.7|12818.8|2
1654861650000|2022-06-10 11:47:30|12838.3|12823.3|12838.6|12813.6|12838.6|12823.3|12833.9|12813.6|0
1654861660000|2022-06-10 11:47:40|12838.1|12813.1|12774.9|12737.4|12838.1|12813.1|12766.7|12729.2|21
1654861670000|2022-06-10 11:47:50|12777.1|12739.6|12778.7|12741.2|12778.7|12741.2|12777.1|12739.6|2
1654861680000|2022-06-10 11:48:00|12779.9|12742.4|12782.4|12744.9|12782.4|12744.9|12779.9|12742.4|2
1654861690000|2022-06-10 11:48:10|12782.3|12744.8|12784.3|12746.8|12784.4|12746.9|12782.3|12744.8|0
1654861700000|2022-06-10 11:48:20|12784.8|12747.3|12787.4|12749.9|12787.4|12749.9|12784.8|12747.3|1
1654861710000|2022-06-10 11:48:30|12787.6|12750.1|12785.7|12760.7|12787.6|12760.7|12781.1|12749.5|5
1654861720000|2022-06-10 11:48:40|12785.6|12770.6|12788.7|12773.7|12788.7|12773.7|12785.6|12770.6|1
1654861730000|2022-06-10 11:48:50|12799.1|12761.6|12796.9|12759.4|12799.1|12767.6|12791.7|12759.4|5
1654861740000|2022-06-10 11:49:00|12790.5|12765.5|12793|12755.5|12793|12765.5|12787|12755.5|0
1654861750000|2022-06-10 11:49:10|12792.8|12755.3|12791.8|12754.3|12792.8|12755.3|12791.8|12754.3|0
1654861790000|2022-06-10 11:49:50|12784.8|12747.3|12783.4|12745.9|12784.8|12747.3|12783.4|12745.9|1
1654861800000|2022-06-10 11:50:00|12783.3|12745.8|12783.3|12745.8|12783.3|12745.8|12783.3|12745.8|0
1654861810000|2022-06-10 11:50:10|12783.7|12746.2|12783.7|12746.2|12783.7|12746.2|12783.3|12745.8|2
1654861840000|2022-06-10 11:50:40|12776.6|12751.6|12783.4|12745.9|12783.4|12752.8|12776.6|12745.9|2
1654861860000|2022-06-10 11:51:00|12783.9|12746.4|12787.5|12750|12787.5|12750|12783.9|12746.4|2
1654861870000|2022-06-10 11:51:10|12787.4|12749.9|12786.6|12749.1|12787.4|12749.9|12786.6|12749.1|0
1654861890000|2022-06-10 11:51:30|12787|12749.5|12787.3|12749.8|12787.9|12750.4|12786.9|12749.4|0
1654861900000|2022-06-10 11:51:40|12787|12749.5|12786.2|12748.7|12787.4|12749.9|12786.2|12748.7|0
1654861920000|2022-06-10 11:52:00|12786.6|12749.1|12786.6|12749.1|12786.6|12749.1|12786.6|12749.1|0
1654861930000|2022-06-10 11:52:10|12786.2|12748.7|12786.2|12748.7|12786.2|12748.7|12786.2|12748.7|0
1654861980000|2022-06-10 11:53:00|12776.2|12761.2|12786.5|12749|12786.5|12761.2|12776.2|12749|2
1654861990000|2022-06-10 11:53:10|12785.7|12748.2|12786|12748.5|12786|12754.7|12779.3|12748.2|2
1654862000000|2022-06-10 11:53:20|12790.5|12753|12790.8|12753.3|12790.8|12753.3|12790.5|12753|1
1654862010000|2022-06-10 11:53:30|12790.6|12753.1|12790.6|12753.1|12790.6|12753.1|12790.6|12753.1|0
1654862020000|2022-06-10 11:53:40|12790.7|12753.2|12790.7|12753.2|12790.7|12753.2|12790.7|12753.2|0
1654862030000|2022-06-10 11:53:50|||||||||1
1654862040000|2022-06-10 11:54:00|12790.9|12753.4|12793.2|12755.7|12793.3|12761.9|12786.9|12753.4|0
1654862050000|2022-06-10 11:54:10|12793.3|12755.8|12793.3|12755.8|12793.3|12755.8|12793.3|12755.8|0
1654862070000|2022-06-10 11:54:30|12786.5|12761.5|12786.5|12761.5|12786.5|12761.5|12786.5|12761.5|1
1654862080000|2022-06-10 11:54:40|12786.4|12761.4|12786.5|12761.5|12786.5|12761.5|12786.4|12761.4|0
1654862090000|2022-06-10 11:54:50|12786.9|12761.9|12796.7|12771.7|12796.7|12777|12786.9|12761.9|1
1654862100000|2022-06-10 11:55:00|12799.9|12784.9|12801.1|12786.1|12801.1|12786.1|12799.9|12784.9|4
1654862110000|2022-06-10 11:55:10|12809.5|12784.5|12809.4|12784.4|12809.8|12784.8|12809.4|12784.4|0
1654862120000|2022-06-10 11:55:20|12804.1|12789.1|12804.1|12789.1|12804.1|12789.1|12804.1|12789.1|1
1654862130000|2022-06-10 11:55:30|12804.5|12789.5|12804.5|12789.5|12804.5|12789.5|12804.5|12789.5|0
1654862140000|2022-06-10 11:55:40|12804.4|12789.4|12804.4|12789.4|12804.4|12789.4|12804.4|12789.4|0
1654862190000|2022-06-10 11:56:30|12804.8|12789.8|12805|12790|12805|12790|12804.8|12789.8|16
1654862260000|2022-06-10 11:57:40|12806.1|12791.1|12815.6|12790.6|12815.6|12793.9|12806.1|12790.1|12
1654862270000|2022-06-10 11:57:50|12816|12791|12816|12791|12816|12791|12816|12791|2
1654862330000|2022-06-10 11:58:50|12810.9|12795.9|12810.9|12795.9|12810.9|12795.9|12810.9|12795.9|1
1654862340000|2022-06-10 11:59:00|12807.3|12792.3|12807.3|12792.3|12807.3|12792.3|12807.3|12792.3|0
1654862350000|2022-06-10 11:59:10|12807.2|12792.2|12807.2|12792.2|12807.2|12792.2|12807.2|12792.2|1
1654862380000|2022-06-10 11:59:40|12802.3|12787.3|12802.5|12787.5|12802.5|12787.5|12802.3|12787.3|2
1654862390000|2022-06-10 11:59:50|12803.5|12788.5|12804.3|12789.3|12804.3|12789.3|12803.5|12788.5|1
1654862400000|2022-06-10 12:00:00|12810.1|12785.1|12811.7|12786.7|12811.7|12786.7|12810.1|12785.1|3
1654862410000|2022-06-10 12:00:10|12811.6|12786.6|12811.6|12786.6|12811.6|12786.6|12811.6|12786.6|0
1654862420000|2022-06-10 12:00:20|12804.4|12789.4|12803.6|12788.6|12804.4|12789.4|12803.6|12788.6|1
1654862440000|2022-06-10 12:00:40|12803.1|12788.1|12803.1|12788.1|12803.1|12788.1|12803.1|12788.1|0
1654862450000|2022-06-10 12:00:50|12802.2|12787.2|12801.7|12786.7|12802.2|12787.2|12801.7|12786.7|0
1654862460000|2022-06-10 12:01:00|12800.7|12785.7|12800.7|12785.7|12800.7|12785.7|12800.7|12785.7|0
1654862470000|2022-06-10 12:01:10|12803.6|12788.6|12803.9|12788.9|12803.9|12788.9|12802.7|12787.7|1
1654862500000|2022-06-10 12:01:40|12807.6|12792.6|12807.6|12792.6|12807.6|12792.6|12807.6|12792.6|0
1654862510000|2022-06-10 12:01:50|12815.3|12790.3|12815.3|12790.3|12815.3|12790.3|12815.3|12790.3|2
1654862560000|2022-06-10 12:02:40|12814.5|12789.5|12814.5|12789.5|12814.5|12789.5|12814.5|12789.5|0
1654862580000|2022-06-10 12:03:00|12817.3|12792.3|12817.3|12792.3|12817.3|12792.3|12817.3|12792.3|0
1654862600000|2022-06-10 12:03:20|12818.2|12793.2|12814|12799|12819|12799.1|12814|12793.2|0
1654862610000|2022-06-10 12:03:30|12814.1|12799.1|12815.7|12800.7|12815.7|12800.7|12814.1|12799.1|0
1654862620000|2022-06-10 12:03:40|12815.8|12800.8|12815.8|12800.8|12815.8|12800.8|12815.7|12800.7|0
1654862630000|2022-06-10 12:03:50|12816.9|12801.9|12816.9|12801.9|12816.9|12801.9|12816.9|12801.9|11
1654862640000|2022-06-10 12:04:00|12818.6|12803.6|12818.6|12803.6|12818.6|12803.6|12818.6|12803.6|0
1654862670000|2022-06-10 12:04:30|12817.4|12802.4|12817.4|12802.4|12817.4|12802.4|12817.4|12802.4|0
1654862680000|2022-06-10 12:04:40|12817|12802|12817|12802|12817|12802|12817|12802|0
1654862690000|2022-06-10 12:04:50|||||||||1
1654862730000|2022-06-10 12:05:30|12817.4|12802.4|12831.8|12816.8|12831.8|12816.8|12817.4|12802.4|1
1654862740000|2022-06-10 12:05:40|12831.9|12816.9|12833.5|12818.5|12833.5|12818.5|12831.9|12816.9|3
1654862750000|2022-06-10 12:05:50|12833.6|12818.6|12834.2|12819.2|12834.9|12819.9|12833.6|12818.6|0
1654862760000|2022-06-10 12:06:00|12834.3|12819.3|12834.3|12819.3|12834.3|12819.3|12834.3|12819.3|0
1654862770000|2022-06-10 12:06:10|12839.1|12824.1|12838.9|12823.9|12839.1|12824.1|12838.9|12823.9|9
1654862780000|2022-06-10 12:06:20|12839|12824|12841.8|12826.8|12841.8|12826.8|12839|12824|0
1654862790000|2022-06-10 12:06:30|12841.1|12826.1|12843.8|12828.8|12843.8|12828.8|12838.3|12823.3|0
1654862800000|2022-06-10 12:06:40|12843.9|12828.9|12843.9|12828.9|12843.9|12828.9|12843.9|12828.9|0
1654862810000|2022-06-10 12:06:50|12843.5|12828.5|12843.3|12828.3|12843.5|12828.5|12843.3|12828.3|1
1654862820000|2022-06-10 12:07:00|12844.6|12829.6|12847.3|12832.3|12847.3|12832.3|12843.7|12828.7|4
1654862830000|2022-06-10 12:07:10|12847.6|12832.6|12849.2|12834.2|12849.2|12834.2|12847.6|12832.6|1
1654862840000|2022-06-10 12:07:20|12849.9|12834.9|12855.6|12840.6|12855.6|12840.6|12849.9|12834.9|0
1654862850000|2022-06-10 12:07:30|12856.5|12841.5|12856.8|12841.8|12856.8|12841.8|12856.5|12841.5|0
1654862860000|2022-06-10 12:07:40|12858.3|12843.3|12859.5|12844.5|12859.5|12844.5|12858.3|12843.3|1
1654862870000|2022-06-10 12:07:50|12860|12845|12842.1|12827.1|12860|12845|12842.1|12827.1|6
1654862880000|2022-06-10 12:08:00|12840.6|12825.6|12835.9|12820.9|12840.6|12825.6|12835.9|12820.9|5
1654862890000|2022-06-10 12:08:10|12836.9|12821.9|12837.8|12822.8|12839.2|12824.2|12836.9|12821.9|0
1654862900000|2022-06-10 12:08:20|12838.2|12823.2|12841.6|12816.6|12841.8|12823.2|12838.2|12816.5|4
1654862910000|2022-06-10 12:08:30|12841.5|12816.5|12840.7|12815.7|12841.5|12820.6|12835.6|12815.7|0
1654862920000|2022-06-10 12:08:40|12836|12821|12836.3|12821.3|12840.3|12821.3|12835.1|12815.1|0
1654862930000|2022-06-10 12:08:50|12835.8|12820.8|12834.9|12819.9|12836.3|12821.3|12834.9|12819.9|1
1654862940000|2022-06-10 12:09:00|12834.5|12819.5|12833.8|12818.8|12835|12820|12833.8|12818.8|1
1654862950000|2022-06-10 12:09:10|12834.3|12819.3|12834.3|12819.3|12834.3|12819.3|12834.3|12819.3|0
1654862960000|2022-06-10 12:09:20|12834.2|12819.2|12834.3|12819.3|12834.3|12819.3|12833.8|12818.8|0
1654862990000|2022-06-10 12:09:50|12834.2|12819.2|12833.8|12818.8|12834.2|12819.2|12833.8|12818.8|0
1654863000000|2022-06-10 12:10:00|12835.3|12820.3|12833.9|12818.9|12835.4|12820.4|12833.9|12818.9|0
1654863010000|2022-06-10 12:10:10|12831.6|12816.6|12823.7|12808.7|12831.7|12816.7|12823.7|12808.7|2
1654863030000|2022-06-10 12:10:30|12823.6|12808.6|12824|12809|12824|12809|12823.6|12808.6|0
1654863040000|2022-06-10 12:10:40|12823.9|12808.9|12824.3|12809.3|12824.3|12809.3|12823.9|12808.9|0
1654863060000|2022-06-10 12:11:00|12826.7|12811.7|12831.3|12806.3|12843|12817.2|12823.2|12805.5|9
1654863070000|2022-06-10 12:11:10|12833.7|12808.7|12833.7|12808.7|12833.7|12808.7|12833.7|12808.7|0
1654863090000|2022-06-10 12:11:30|12832.1|12807.1|12832.1|12807.1|12832.1|12807.1|12832.1|12807.1|0
1654863100000|2022-06-10 12:11:40|12832.8|12807.8|12832.8|12807.8|12832.8|12807.8|12832.8|12807.8|0
1654863130000|2022-06-10 12:12:10|12832.7|12807.7|12831.9|12816.9|12832.8|12817.8|12830|12807.7|3
1654863140000|2022-06-10 12:12:20|12832.4|12817.4|12831.5|12816.5|12832.8|12817.8|12831.5|12816.5|1
1654863160000|2022-06-10 12:12:40|12829.5|12814.5|12829.5|12814.5|12829.5|12814.5|12829.5|12814.5|0
1654863170000|2022-06-10 12:12:50|12845.6|12820.6|12840.1|12825.1|12845.6|12825.1|12840.1|12820.6|1
1654863180000|2022-06-10 12:13:00|12838.1|12823.1|12847.3|12809.8|12847.3|12823.1|12838.1|12809.8|0
1654863200000|2022-06-10 12:13:20|12846.7|12809.2|12834.7|12809.7|12846.7|12809.7|12834.7|12806|0
1654863210000|2022-06-10 12:13:30|12834.3|12809.3|12834.3|12809.3|12834.3|12809.3|12834.3|12809.3|0
1654863220000|2022-06-10 12:13:40|12834.7|12809.7|12832.9|12807.9|12834.7|12809.7|12832.7|12807.7|13
1654863230000|2022-06-10 12:13:50|12832.2|12817.2|12832.2|12817.2|12832.2|12817.2|12832.2|12817.2|1
1654863250000|2022-06-10 12:14:10|||||||||1
1654863270000|2022-06-10 12:14:30|12835.7|12810.7|12836.1|12811.1|12836.1|12816.7|12831.7|12810.7|1
1654863280000|2022-06-10 12:14:40|12836.2|12811.2|12844.1|12806.6|12844.1|12812.7|12836.2|12806.6|1
1654863290000|2022-06-10 12:14:50|12838.4|12813.4|12838.4|12813.4|12838.4|12813.4|12838.4|12813.4|0
1654863300000|2022-06-10 12:15:00|12837.2|12812.2|12833.5|12818.5|12837.2|12818.5|12833.5|12812.2|0
1654863310000|2022-06-10 12:15:10|12834.4|12819.4|12833.2|12818.2|12834.4|12819.4|12833.2|12818.2|0
1654863350000|2022-06-10 12:15:50|12832.7|12817.7|12836.2|12811.2|12836.2|12817.7|12832.3|12811.2|1
1654863370000|2022-06-10 12:16:10|12836.1|12811.1|12836.1|12811.1|12836.1|12811.1|12836.1|12811.1|0
1654863380000|2022-06-10 12:16:20|12835.7|12810.7|12832.2|12807.2|12835.7|12815.1|12830.1|12807.2|2
1654863390000|2022-06-10 12:16:30|12831.8|12806.8|12831.8|12806.8|12831.8|12806.8|12831.8|12806.8|0
1654863410000|2022-06-10 12:16:50|12830.6|12805.6|12830.6|12805.6|12830.6|12805.6|12830.6|12805.6|1
1654863420000|2022-06-10 12:17:00|12831|12806|12824.9|12809.9|12831|12809.9|12824.9|12805|0
1654863430000|2022-06-10 12:17:10|12824.4|12809.4|12823|12808|12824.4|12809.4|12823|12808|0
1654863450000|2022-06-10 12:17:30|12825.4|12810.4|12825.4|12810.4|12825.4|12810.4|12825.4|12810.4|0
1654863460000|2022-06-10 12:17:40|12825.1|12810.1|12825|12810|12825.1|12810.1|12825|12810|1
1654863470000|2022-06-10 12:17:50|12825.1|12810.1|12824.4|12809.4|12825.9|12810.9|12824.4|12809.4|1
1654863480000|2022-06-10 12:18:00|12824|12809|12824|12809|12824|12809|12824|12809|0
1654863490000|2022-06-10 12:18:10|12824.4|12809.4|12824.4|12809.4|12824.4|12809.4|12824.4|12809.4|1
1654863510000|2022-06-10 12:18:30|12844.9|12807.4|12846.8|12809.3|12846.8|12809.3|12844.9|12807.4|1
1654863520000|2022-06-10 12:18:40|12846.4|12808.9|12841.3|12816.3|12847.4|12816.3|12839.9|12808.9|3
1654863530000|2022-06-10 12:18:50|12848.2|12810.7|12848.3|12810.8|12848.3|12810.8|12848.2|12810.7|0
1654863540000|2022-06-10 12:19:00|12830.6|12815.6|12838.2|12813.2|12838.2|12815.6|12830.1|12812.2|3
1654863550000|2022-06-10 12:19:10|12837.9|12812.9|12830.9|12815.9|12837.9|12817.1|12830.9|12812.9|0
1654863560000|2022-06-10 12:19:20|12830.5|12815.5|12829.8|12814.8|12830.5|12815.5|12828.9|12813.9|1
1654863570000|2022-06-10 12:19:30|12842.6|12805.1|12833.8|12818.8|12842.6|12818.8|12833.8|12805.1|0
1654863580000|2022-06-10 12:19:40|12829.8|12814.8|12838.4|12813.4|12838.4|12814.8|12829.8|12813|2
1654863590000|2022-06-10 12:19:50|12837.9|12812.9|12837.6|12812.6|12843.9|12813.4|12837.4|12805.6|3
1654863600000|2022-06-10 12:20:00|12836.4|12811.4|12843.8|12806.3|12844.3|12811.4|12836.4|12806.3|1
1654863620000|2022-06-10 12:20:20|12843.9|12806.4|12844.3|12806.8|12844.3|12806.8|12843.9|12806.4|0
1654863630000|2022-06-10 12:20:30|12843|12818|12843|12818|12843|12818|12843|12818|0
1654863640000|2022-06-10 12:20:40|||||||||3
1654863650000|2022-06-10 12:20:50|12844.3|12819.3|12845.1|12820.1|12845.1|12820.1|12844.3|12819.3|0
1654863660000|2022-06-10 12:21:00|12845.5|12820.5|12857.5|12832.5|12862.8|12832.5|12844.6|12814.9|0
1654863670000|2022-06-10 12:21:10|12864.8|12827.3|12858|12833|12864.8|12833|12858|12827.3|0
1654863680000|2022-06-10 12:21:20|12848||12848||12848||12848||0
1654863690000|2022-06-10 12:21:30|12845|12830|12847|12822|12847.5|12830|12845|12822|0
1654863700000|2022-06-10 12:21:40|12847.2|12822.2|12847.2|12822.2|12847.2|12822.2|12847.2|12822.2|0
1654863710000|2022-06-10 12:21:50|12847.3|12822.3|12847.7|12822.7|12848.6|12823.6|12847.3|12822.3|0
1654863720000|2022-06-10 12:22:00|12842.8|12827.8|12842.8|12827.8|12842.8|12827.8|12842.8|12827.8|0
1654863730000|2022-06-10 12:22:10|12842.9|12827.9|12843.8|12828.8|12843.8|12828.8|12842.9|12827.9|0
1654863770000|2022-06-10 12:22:50|12842.2|12827.2|12842.1|12827.1|12842.2|12827.2|12841.7|12826.7|0
1654863780000|2022-06-10 12:23:00|12842.2|12827.2|12841.8|12826.8|12842.2|12827.2|12841.8|12826.8|0
1654863790000|2022-06-10 12:23:10|12843.8|12828.8|12843.8|12828.8|12843.8|12828.8|12843.8|12828.8|1
1654863820000|2022-06-10 12:23:40|12845|12830|12845|12830|12845|12830|12845|12830|2
1654863830000|2022-06-10 12:23:50|12846.1|12831.1|12846.1|12831.1|12846.6|12831.6|12846.1|12831.1|1
1654863840000|2022-06-10 12:24:00|12846|12831|12842.8|12827.8|12846|12831|12842.8|12827.8|23
1654863850000|2022-06-10 12:24:10|12844.4|12829.4|12844.4|12829.4|12844.4|12829.4|12844.4|12829.4|0
1654863870000|2022-06-10 12:24:30|12844.3|12829.3|12844.3|12829.3|12844.3|12829.3|12844.3|12829.3|0
1654863880000|2022-06-10 12:24:40|12845.5|12830.5|12851.1|12836.1|12851.1|12836.1|12845.5|12830.5|1
1654863890000|2022-06-10 12:24:50|12849.9|12834.9|12848.8|12833.8|12849.9|12834.9|12848.8|12833.8|1
1654863900000|2022-06-10 12:25:00|12848|12833|12849.4|12834.4|12849.4|12834.4|12847.5|12832.5|0
1654863910000|2022-06-10 12:25:10|12849|12834|12847.4|12832.4|12849|12834|12847.4|12832.4|0
1654863920000|2022-06-10 12:25:20|||||||||4
1654863950000|2022-06-10 12:25:50|12848|12833|12851|12836|12851.4|12836.4|12848|12833|6
1654863960000|2022-06-10 12:26:00|12850.9|12835.9|12851|12836|12851|12836|12850.9|12835.9|0
1654863970000|2022-06-10 12:26:10|12851.4|12836.4|12856.9|12841.9|12856.9|12841.9|12851.4|12836.4|2
1654864000000|2022-06-10 12:26:40|12858.4|12843.4|12853.5|12838.5|12860.4|12845.4|12853.5|12838.5|3
1654864010000|2022-06-10 12:26:50|12853|12838|12852.9|12837.9|12853|12838|12852.9|12837.9|0
1654864020000|2022-06-10 12:27:00|12852.5|12837.5|12848.1|12833.1|12852.5|12837.5|12846.9|12831.9|3
1654864030000|2022-06-10 12:27:10|12848.8|12833.8|12844.7|12829.7|12849.2|12834.2|12841.5|12826.5|1
1654864040000|2022-06-10 12:27:20|12845.4|12830.4|12842.3|12827.3|12845.4|12830.4|12842.3|12827.3|2
1654864050000|2022-06-10 12:27:30|12842.8|12827.8|12842.2|12827.2|12843.7|12828.7|12841.7|12826.7|0
1654864060000|2022-06-10 12:27:40|12842.1|12827.1|12834.5|12819.5|12843.5|12828.5|12834|12819|1
1654864070000|2022-06-10 12:27:50|12834.8|12819.8|12827.5|12812.5|12836.1|12819.9|12825.7|12806|1
1654864080000|2022-06-10 12:28:00|12834.7|12809.7|12836.4|12821.4|12843.5|12822.1|12828.2|12808.8|1
1654864090000|2022-06-10 12:28:10|12841.1|12816.1|12841.1|12816.1|12841.1|12816.1|12841.1|12816.1|5
1654864100000|2022-06-10 12:28:20|12836.5|12821.5|12836.3|12821.3|12841.4|12821.5|12836|12816.4|0
1654864110000|2022-06-10 12:28:30|12835.9|12820.9|12835.9|12820.9|12835.9|12820.9|12835.9|12820.9|0
1654864120000|2022-06-10 12:28:40|12836|12821|12834.1|12819.1|12836.4|12821.4|12834.1|12819.1|2
1654864130000|2022-06-10 12:28:50|12834.5|12819.5|12827.2|12812.2|12834.5|12819.5|12827.2|12812.2|2
1654864140000|2022-06-10 12:29:00|||||||||1
1654864150000|2022-06-10 12:29:10|12828|12813|12837|12822|12841.7|12822|12828|12813|1
1654864160000|2022-06-10 12:29:20|12842.1|12817.1|12845.6|12820.6|12845.6|12823.8|12838.8|12817|0
1654864170000|2022-06-10 12:29:30|12846|12821|12837.6|12822.6|12846|12823.5|12837.5|12820.8|0
1654864180000|2022-06-10 12:29:40|12838.5|12823.5|12836.1|12821.1|12838.5|12823.5|12835.5|12820.5|0
1654864190000|2022-06-10 12:29:50|12834|12819|12832.5|12817.5|12834|12819|12832.5|12817.5|0
1654864200000|2022-06-10 12:30:00|12832.4|12817.4|12813|12798|12832.4|12817.4|12811.4|12796.4|39
1654864210000|2022-06-10 12:30:10|12810|12795|12802.9|12787.9|12810|12795|12802.9|12787.9|3
1654864220000|2022-06-10 12:30:20|12802.5|12787.5|12799.8|12784.8|12803.7|12788.7|12799.8|12784.8|11
1654864230000|2022-06-10 12:30:30|12798.6|12783.6|12814.5|12789.5|12823.2|12792|12798.6|12783.6|14
1654864240000|2022-06-10 12:30:40|12814.3|12789.3|12813.5|12788.5|12814.3|12789.3|12813.5|12788.5|0
1654864250000|2022-06-10 12:30:50|12807.7|12792.7|12798.6|12783.6|12807.7|12792.7|12798.6|12783.6|6
1654864260000|2022-06-10 12:31:00|12798.5|12783.5|12773.5|12758.5|12798.5|12783.5|12772.4|12757.4|40
1654864270000|2022-06-10 12:31:10|12774|12759|12783.8|12758.8|12791.1|12764.9|12774|12753.6|27
1654864280000|2022-06-10 12:31:20|12783.7|12758.7|12777.3|12762.3|12783.7|12762.3|12777.3|12758.3|0
1654864290000|2022-06-10 12:31:30|12776.1|12761.1|12783.7|12768.7|12790.9|12769.9|12776|12761|1
1654864300000|2022-06-10 12:31:40|12784.3|12769.3|12781.2|12766.2|12790.9|12770.7|12780.2|12765.2|2
1654864310000|2022-06-10 12:31:50|12781.3|12766.3|12792.1|12754.6|12792.2|12766.4|12775.5|12754.1|9
1654864320000|2022-06-10 12:32:00|12786|12761|12783.1|12758.1|12791.8|12761|12782.6|12754.3|1
1654864330000|2022-06-10 12:32:10|12783.2|12758.2|12783.2|12758.2|12783.2|12758.2|12783.2|12758.2|0
1654864340000|2022-06-10 12:32:20|12777.5|12762.5|12781.2|12766.2|12781.4|12766.4|12777.5|12762.5|0
1654864350000|2022-06-10 12:32:30|12794.6|12757.1|12786.1|12761.1|12794.6|12761.1|12786.1|12755|2
1654864360000|2022-06-10 12:32:40|12792.2|12754.7|12792.1|12754.6|12792.2|12754.7|12792.1|12754.6|6
1654864370000|2022-06-10 12:32:50|12791.8|12754.3|12778.1|12763.1|12792.6|12766.3|12778.1|12754.3|1
1654864380000|2022-06-10 12:33:00|12768|12753|12773|12748|12786.3|12754.3|12768|12743.6|9
1654864390000|2022-06-10 12:33:10|12772.7|12747.7|12781.5|12744|12781.5|12750.1|12772.7|12742.4|0
1654864400000|2022-06-10 12:33:20|12775.9|12750.9|12774.7|12749.7|12782.8|12750.9|12774.2|12743.2|0
1654864410000|2022-06-10 12:33:30|12773.8|12748.8|12775.4|12750.4|12782.3|12750.4|12773.4|12744.4|1
1654864420000|2022-06-10 12:33:40|12775.9|12750.9|12776.5|12751.5|12782.7|12751.7|12774.5|12745.2|0
1654864430000|2022-06-10 12:33:50|12776.6|12751.6|12777|12752|12777|12752|12776.6|12751.6|0
1654864440000|2022-06-10 12:34:00|12776.5|12751.5|12776|12751|12776.5|12751.5|12775.5|12750.5|0
1654864450000|2022-06-10 12:34:10|12776.1|12751.1|12777.7|12752.7|12777.9|12752.9|12776.1|12751.1|0
1654864460000|2022-06-10 12:34:20|12778.5|12763.5|12779.9|12764.9|12779.9|12764.9|12776.8|12761.8|4
1654864470000|2022-06-10 12:34:30|12780.3|12765.3|12783.7|12768.7|12784.2|12769.2|12780.3|12765.3|1
1654864480000|2022-06-10 12:34:40|12783.8|12768.8|12783.8|12768.8|12783.8|12768.8|12783.8|12768.8|0
1654864500000|2022-06-10 12:35:00|12781.8|12766.8|12775.5|12760.5|12784.1|12766.8|12775.5|12759.1|6
1654864510000|2022-06-10 12:35:10|12775.3|12760.3|12775.5|12760.5|12780.6|12760.8|12774.8|12755.6|1
1654864520000|2022-06-10 12:35:20|12775.4|12760.4|12774.7|12759.7|12775.4|12760.4|12774.6|12759.6|0
1654864530000|2022-06-10 12:35:30|12775.5|12760.5|12779.1|12764.1|12780.3|12765.3|12775.5|12760.5|6
1654864540000|2022-06-10 12:35:40|12780.2|12765.2|12786.1|12771.1|12786.2|12771.2|12779.4|12764.4|2
1654864550000|2022-06-10 12:35:50|12785.7|12770.7|12796.3|12781.3|12796.7|12781.7|12785.7|12767.9|5
1654864560000|2022-06-10 12:36:00|12793.8|12778.8|12788.1|12773.1|12793.8|12778.8|12788.1|12773.1|11
1654864570000|2022-06-10 12:36:10|12789.2|12774.2|12788.8|12773.8|12789.2|12774.2|12788.8|12773.8|0
1654864580000|2022-06-10 12:36:20|12787.9|12772.9|12788.2|12773.2|12788.5|12773.5|12787.8|12772.8|0
1654864590000|2022-06-10 12:36:30|12788.5|12773.5|12788.2|12773.2|12788.6|12773.6|12788.2|12773.2|2
1654864610000|2022-06-10 12:36:50|12788.4|12773.4|12788.4|12773.4|12788.4|12773.4|12788.4|12773.4|1
1654864620000|2022-06-10 12:37:00|12784.7|12769.7|12787.5|12772.5|12789|12774|12784.4|12769.4|8
1654864630000|2022-06-10 12:37:10|12787.4|12772.4|12789.8|12774.8|12789.8|12774.8|12787.4|12772.4|0
1654864640000|2022-06-10 12:37:20|12789.9|12774.9|12792|12777|12792|12777|12789.9|12774.9|0
1654864650000|2022-06-10 12:37:30|12792.4|12777.4|12790|12775|12792.4|12777.4|12790|12775|1
1654864660000|2022-06-10 12:37:40|12789.9|12774.9|12790|12775|12790|12775|12789.9|12774.9|1
1654864670000|2022-06-10 12:37:50|12793.8|12778.8|12792.4|12777.4|12793.8|12778.8|12792.4|12777.4|2
1654864680000|2022-06-10 12:38:00|12790.8|12775.8|12790.8|12775.8|12790.8|12775.8|12790.8|12775.8|0
1654864700000|2022-06-10 12:38:20|12789.9|12774.9|12789.9|12774.9|12789.9|12774.9|12789.9|12774.9|1
1654864710000|2022-06-10 12:38:30|12789.7|12774.7|12790.7|12775.7|12790.7|12775.7|12789.3|12774.3|6
1654864720000|2022-06-10 12:38:40|12790.6|12775.6|12791.1|12776.1|12791.1|12776.1|12789.8|12774.8|0
1654864730000|2022-06-10 12:38:50|12790.6|12775.6|12788.3|12773.3|12790.6|12775.6|12788.3|12773.3|0
1654864740000|2022-06-10 12:39:00|12789|12774|12788|12773|12789.3|12774.3|12788|12773|8
1654864760000|2022-06-10 12:39:20|12787.9|12772.9|12788|12773|12788|12773|12787.9|12772.9|1
1654864770000|2022-06-10 12:39:30|12787.9|12772.9|12788.4|12773.4|12788.4|12773.4|12787.9|12772.9|1
1654864780000|2022-06-10 12:39:40|12792.6|12777.6|12791.9|12776.9|12792.6|12777.6|12789.4|12774.4|5
1654864790000|2022-06-10 12:39:50|12794|12779|12794|12779|12794|12779|12793|12778|0
1654864800000|2022-06-10 12:40:00|12793.9|12778.9|12793.5|12778.5|12793.9|12778.9|12793|12778|8
1654864810000|2022-06-10 12:40:10|12817|12779.5|12808.3|12793.3|12817|12793.3|12806.3|12779.4|7
1654864820000|2022-06-10 12:40:20|12807.3|12792.3|12816.1|12801.1|12820.2|12801.1|12807.3|12792.3|7
1654864830000|2022-06-10 12:40:30|12816.5|12801.5|12813.9|12798.9|12819.9|12801.5|12813.9|12794.7|1
1654864840000|2022-06-10 12:40:40|12816.2|12801.2|12815.7|12800.7|12821|12801.2|12814.4|12795.4|3
1654864850000|2022-06-10 12:40:50|12816.2|12801.2|12815.7|12800.7|12816.7|12801.7|12815.7|12800.7|0
1654864860000|2022-06-10 12:41:00|12815.9|12800.9|12817.5|12802.5|12818.5|12803.5|12815.9|12800.9|4
1654864870000|2022-06-10 12:41:10|12817.4|12802.4|12818.2|12803.2|12822.1|12803.2|12816.9|12796|0
1654864890000|2022-06-10 12:41:30|12818.7|12803.7|12818.6|12803.6|12819.2|12804.2|12818.1|12803.1|1
1654864900000|2022-06-10 12:41:40|12818.4|12803.4|12817|12802|12818.4|12803.4|12817|12802|4
1654864910000|2022-06-10 12:41:50|12817.1|12802.1|12825.4|12800.4|12825.8|12805.1|12817.1|12800.4|16
1654864920000|2022-06-10 12:42:00|12825.8|12800.8|12815.7|12790.7|12826|12806.4|12808.6|12788.7|20
1654864930000|2022-06-10 12:42:10|12819.3|12794.3|12822.3|12797.3|12823.4|12803.3|12813.7|12793.8|0
1654864940000|2022-06-10 12:42:20|12822.5|12797.5|12822|12797|12822.6|12797.6|12822|12797|0
1654864950000|2022-06-10 12:42:30|12822.1|12797.1|12819.5|12794.5|12822.1|12797.1|12819.5|12794.5|5
1654864960000|2022-06-10 12:42:40|12814.7|12799.7|12814.9|12799.9|12822.3|12800.9|12814.7|12797|2
1654864970000|2022-06-10 12:42:50|12815|12800|12811.7|12796.7|12815.1|12800.1|12811.7|12796.7|1
1654864980000|2022-06-10 12:43:00|12811.2|12796.2|12811.4|12796.4|12811.5|12796.5|12811.2|12796.2|0
1654864990000|2022-06-10 12:43:10|12819.5|12804.5|12818.2|12803.2|12819.5|12804.5|12818.2|12803.2|2
1654865000000|2022-06-10 12:43:20|12818.7|12803.7|12818.7|12803.7|12818.7|12803.7|12818.7|12803.7|0
1654865010000|2022-06-10 12:43:30|12819.1|12804.1|12818.3|12803.3|12819.1|12804.1|12817.8|12802.8|2
1654865020000|2022-06-10 12:43:40|12818.8|12803.8|12814.9|12799.9|12820.3|12803.8|12812.2|12792.2|7
1654865030000|2022-06-10 12:43:50|12813.2|12798.2|12813.8|12798.8|12818.3|12798.9|12812.6|12792.8|1
1654865040000|2022-06-10 12:44:00|12813|12798|12812.9|12797.9|12813.1|12798.1|12811.9|12796.9|6
1654865050000|2022-06-10 12:44:10|12812.8|12797.8|12805.8|12780.8|12812.8|12797.8|12805.8|12780.8|2
1654865060000|2022-06-10 12:44:20|12806.3|12781.3|12804.1|12779.1|12806.3|12784.3|12799.3|12779.1|2
1654865070000|2022-06-10 12:44:30|12803.7|12778.7|12803.7|12778.7|12803.7|12778.7|12803.7|12778.7|1
1654865080000|2022-06-10 12:44:40|12799|12784|12794.3|12779.3|12799|12784|12792.8|12777.8|7
1654865090000|2022-06-10 12:44:50|12793.5|12778.5|12790.2|12775.2|12793.5|12778.5|12790.2|12775.2|6
1654865100000|2022-06-10 12:45:00|12791.7|12776.7|12791.7|12776.7|12791.7|12776.7|12791.7|12776.7|1
1654865110000|2022-06-10 12:45:10|12790.9|12775.9|12790.9|12775.9|12790.9|12775.9|12790.9|12775.9|1
1654865120000|2022-06-10 12:45:20|12790.7|12775.7|12790.7|12775.7|12790.7|12775.7|12790.7|12775.7|2
1654865130000|2022-06-10 12:45:30|12790.5|12775.5|12784.4|12769.4|12790.5|12775.5|12783.2|12768.2|6
1654865140000|2022-06-10 12:45:40|||||||||35
1654865150000|2022-06-10 12:45:50|12784.3|12769.3|12779.5|12764.5|12785|12770|12778.7|12763.7|5
1654865160000|2022-06-10 12:46:00|12778.7|12763.7|12779.8|12764.8|12779.8|12764.8|12778.7|12763.7|3
1654865170000|2022-06-10 12:46:10|||||||||1
1654865180000|2022-06-10 12:46:20|12779.6|12764.6|12778.3|12763.3|12779.6|12764.6|12778.3|12763.3|1
1654865190000|2022-06-10 12:46:30|12777.9|12762.9|12781.3|12766.3|12781.3|12766.3|12777.6|12762.6|2
1654865200000|2022-06-10 12:46:40|12780.4|12765.4|12779.9|12764.9|12781.3|12766.3|12779.9|12764.9|0
1654865210000|2022-06-10 12:46:50|12779.8|12764.8|12779.1|12764.1|12780.8|12765.8|12779.1|12764.1|2
1654865220000|2022-06-10 12:47:00|12779.3|12764.3|12783.4|12768.4|12783.4|12768.4|12779.3|12764.3|3
1654865240000|2022-06-10 12:47:20|12784.2|12769.2|12791.1|12776.1|12797.6|12776.6|12784.2|12765.7|4
1654865250000|2022-06-10 12:47:30|12791|12776|12786|12771|12791|12776|12786|12771|2
1654865260000|2022-06-10 12:47:40|12783.4|12768.4|12787.1|12772.1|12787.1|12772.1|12783.4|12768.4|1
1654865270000|2022-06-10 12:47:50|12787|12772|12783.7|12768.7|12791.1|12772|12783.2|12764.4|8
1654865280000|2022-06-10 12:48:00|12783.3|12768.3|12780.1|12765.1|12783.3|12768.3|12780.1|12765.1|2
1654865290000|2022-06-10 12:48:10|12780.4|12765.4|12784.4|12769.4|12785.6|12770.6|12780.4|12765.4|0
1654865300000|2022-06-10 12:48:20|12782.8|12767.8|12774.5|12759.5|12785.8|12770.8|12774.5|12759.5|15
1654865310000|2022-06-10 12:48:30|12770.9|12755.9|12770.9|12755.9|12770.9|12755.9|12770.9|12755.9|1
1654865320000|2022-06-10 12:48:40|12771.4|12756.4|12773.4|12758.4|12773.4|12758.4|12771.4|12756.4|2
1654865330000|2022-06-10 12:48:50|12773.3|12758.3|12773.8|12758.8|12773.9|12758.9|12773.2|12758.2|2
1654865340000|2022-06-10 12:49:00|12774.2|12759.2|12774.5|12759.5|12774.5|12759.5|12774.2|12759.2|3
1654865350000|2022-06-10 12:49:10|12775.1|12760.1|12777.5|12762.5|12777.5|12762.5|12775.1|12760.1|0
1654865360000|2022-06-10 12:49:20|12777.6|12762.6|12778.4|12763.4|12778.5|12763.5|12777.6|12762.6|2
1654865370000|2022-06-10 12:49:30|12778.8|12763.8|12786.7|12771.7|12786.7|12771.7|12778.2|12763.2|3
1654865380000|2022-06-10 12:49:40|12787.3|12772.3|12783.4|12768.4|12787.4|12772.4|12783.4|12768.4|8
1654865390000|2022-06-10 12:49:50|12783.3|12768.3|12783.8|12768.8|12783.8|12768.8|12777.1|12762.1|3
1654865400000|2022-06-10 12:50:00|12783.9|12768.9|12778.8|12763.8|12783.9|12768.9|12778.8|12763.8|3
1654865410000|2022-06-10 12:50:10|12777.8|12762.8|12775.2|12760.2|12777.8|12762.8|12775.2|12760.2|6
1654865420000|2022-06-10 12:50:20|12772.7|12757.7|12774.8|12759.8|12774.8|12759.8|12772.6|12757.6|5
1654865430000|2022-06-10 12:50:30|12775.6|12760.6|12775.6|12760.6|12775.6|12760.6|12775.6|12760.6|11
1654865440000|2022-06-10 12:50:40|12777.2|12762.2|12773.8|12758.8|12778.4|12763.4|12773.8|12758.8|6
1654865450000|2022-06-10 12:50:50|12774.3|12759.3|12787.6|12772.6|12788.1|12773.1|12773.8|12758.8|7
1654865460000|2022-06-10 12:51:00|12787.2|12772.2|12790.2|12775.2|12791|12776|12787.2|12772.2|1
1654865470000|2022-06-10 12:51:10|12790.3|12775.3|12790.4|12775.4|12790.4|12775.4|12790.3|12775.3|0
1654865480000|2022-06-10 12:51:20|||||||||1
1654865490000|2022-06-10 12:51:30|12790.9|12775.9|12808.4|12783.4|12809.4|12784.4|12790.9|12775.9|3
1654865500000|2022-06-10 12:51:40|12808.3|12783.3|12799.5|12784.5|12808.3|12789.1|12799.5|12783.3|2
1654865510000|2022-06-10 12:51:50|12806.6|12781.6|12807.6|12792.6|12811.3|12792.6|12806.6|12781.6|0
1654865520000|2022-06-10 12:52:00|12809.6|12794.6|12819.1|12794.1|12819.7|12794.7|12809.6|12794.1|2
1654865530000|2022-06-10 12:52:10|12819.3|12794.3|12819.1|12794.1|12820.9|12802.4|12815|12794.1|4
1654865540000|2022-06-10 12:52:20|12815.6|12790.6|12814.7|12789.7|12815.6|12790.6|12814.7|12789.7|0
1654865550000|2022-06-10 12:52:30|||||||||1
1654865560000|2022-06-10 12:52:40|12814.2|12789.2|12811.8|12786.8|12814.2|12789.2|12811.8|12786.8|0
1654865570000|2022-06-10 12:52:50|12817.4|12779.9|12807.3|12782.3|12817.4|12783.7|12807.3|12777.1|0
1654865580000|2022-06-10 12:53:00|12807.7|12782.7|12801|12786|12809.3|12786.1|12801|12781.2|3
1654865590000|2022-06-10 12:53:10|12819.4|12781.9|12808.5|12793.5|12819.4|12793.5|12808.5|12781.9|1
1654865600000|2022-06-10 12:53:20|12808.3|12793.3|12808|12793|12808.5|12793.5|12808|12793|5
1654865610000|2022-06-10 12:53:30|12807.2|12792.2|12807.2|12792.2|12807.2|12792.2|12807.2|12792.2|1
1654865620000|2022-06-10 12:53:40|12806.5|12791.5|12806.3|12791.3|12806.5|12791.5|12805.3|12790.3|0
1654865630000|2022-06-10 12:53:50|12807.3|12792.3|12807.1|12792.1|12807.5|12792.5|12806.7|12791.7|12
1654865640000|2022-06-10 12:54:00|12802.3|12787.3|12798|12783|12802.3|12787.3|12794.9|12779.9|3
1654865650000|2022-06-10 12:54:10|12798.4|12783.4|12798.7|12783.7|12798.7|12783.7|12798.4|12783.4|1
1654865660000|2022-06-10 12:54:20|||||||||2
1654865680000|2022-06-10 12:54:40|12798.6|12783.6|12798.4|12783.4|12798.8|12783.8|12797.8|12782.8|2
1654865700000|2022-06-10 12:55:00|12798|12783|12798|12783|12798|12783|12798|12783|0
1654865710000|2022-06-10 12:55:10|||||||||1
1654865720000|2022-06-10 12:55:20|12798.8|12783.8|12798.8|12783.8|12798.8|12783.8|12798.8|12783.8|0
1654865730000|2022-06-10 12:55:30|||||||||1
1654865740000|2022-06-10 12:55:40|12799.2|12784.2|12800.2|12785.2|12800.2|12785.2|12799.2|12784.2|2
1654865760000|2022-06-10 12:56:00|12796.3|12781.3|12792.7|12777.7|12796.3|12781.3|12792.7|12777.7|6
1654865770000|2022-06-10 12:56:10|12792.3|12777.3|12795.3|12780.3|12795.3|12780.3|12792.3|12777.3|3
1654865780000|2022-06-10 12:56:20|||||||||3
1654865790000|2022-06-10 12:56:30|12794.2|12779.2|12795.1|12780.1|12795.1|12780.1|12793.9|12778.9|12
1654865800000|2022-06-10 12:56:40|12794.9|12779.9|12793.2|12778.2|12794.9|12779.9|12792.9|12777.9|1
1654865820000|2022-06-10 12:57:00|12791.9|12776.9|12792|12777|12792|12777|12791.9|12776.9|0
1654865830000|2022-06-10 12:57:10|12792.7|12777.7|12792.7|12777.7|12792.7|12777.7|12792.3|12777.3|13
1654865840000|2022-06-10 12:57:20|||||||||1
1654865850000|2022-06-10 12:57:30|12792.9|12777.9|12792.9|12777.9|12792.9|12777.9|12792.9|12777.9|0
1654865860000|2022-06-10 12:57:40|12792.2|12777.2|12792.2|12777.2|12792.2|12777.2|12792.2|12777.2|1
1654865870000|2022-06-10 12:57:50|12792.6|12777.6|12792.8|12777.8|12792.8|12777.8|12792.6|12777.6|2
1654865880000|2022-06-10 12:58:00|12792|12777|12792.8|12777.8|12792.8|12777.8|12792|12777|6
1654865890000|2022-06-10 12:58:10|12794.4|12779.4|12794.4|12779.4|12794.4|12779.4|12794.4|12779.4|1
1654865900000|2022-06-10 12:58:20|12794.5|12779.5|12795.5|12780.5|12795.5|12780.5|12794.5|12779.5|3
1654865920000|2022-06-10 12:58:40|12795.6|12780.6|12795.7|12780.7|12795.7|12780.7|12795.6|12780.6|1
1654865930000|2022-06-10 12:58:50|12795.8|12780.8|12796.2|12781.2|12796.2|12781.2|12795.8|12780.8|1
1654865940000|2022-06-10 12:59:00|12795.4|12780.4|12795.6|12780.6|12795.8|12780.8|12795.4|12780.4|3
1654865950000|2022-06-10 12:59:10|12796|12781|12796|12781|12796|12781|12796|12781|1
1654865960000|2022-06-10 12:59:20|12799.1|12784.1|12799.6|12784.6|12799.6|12784.6|12799.1|12784.1|5
1654865990000|2022-06-10 12:59:50|||||||||2
1654866000000|2022-06-10 13:00:00|12805.1|12790.1|12803.7|12788.7|12805.2|12790.2|12802.7|12787.7|2
1654866010000|2022-06-10 13:00:10|12805.1|12790.1|12805.1|12790.1|12805.1|12790.1|12805.1|12790.1|0
1654866020000|2022-06-10 13:00:20|12805.2|12790.2|12806.1|12791.1|12806.1|12791.1|12805.2|12790.2|2
1654866030000|2022-06-10 13:00:30|12806.6|12791.6|12806.6|12791.6|12806.6|12791.6|12806.6|12791.6|0
1654866040000|2022-06-10 13:00:40|12808.2|12793.2|12808.1|12793.1|12808.2|12793.2|12807.2|12792.2|4
1654866050000|2022-06-10 13:00:50|12809.2|12794.2|12808.4|12793.4|12809.4|12794.4|12808.4|12793.4|4
1654866060000|2022-06-10 13:01:00|12808.5|12793.5|12809.8|12794.8|12811.1|12796.1|12808.3|12793.3|4
1654866070000|2022-06-10 13:01:10|12809.7|12794.7|12809.6|12794.6|12809.7|12794.7|12809.6|12794.6|2
1654866080000|2022-06-10 13:01:20|12809.7|12794.7|12812.5|12797.5|12812.5|12797.5|12809.7|12794.7|8
1654866090000|2022-06-10 13:01:30|12812.6|12797.6|12832.8|12807.8|12840.2|12813.3|12812.5|12797.5|11
1654866100000|2022-06-10 13:01:40|12842.1|12804.6|12840.7|12825.7|12842.1|12826.4|12840.6|12804.6|2
1654866110000|2022-06-10 13:01:50|12841.4|12826.4|12842|12827|12842|12827|12841.4|12826.4|5
1654866120000|2022-06-10 13:02:00|12842.4|12827.4|12842.6|12827.6|12842.6|12827.6|12842.3|12827.3|1
1654866130000|2022-06-10 13:02:10|12842.8|12827.8|12842.8|12827.8|12842.8|12827.8|12842.8|12827.8|3
1654866140000|2022-06-10 13:02:20|12842.9|12827.9|12844.1|12829.1|12844.2|12829.2|12842.9|12827.9|1
1654866150000|2022-06-10 13:02:30|12844.4|12829.4|12845.8|12830.8|12845.8|12830.8|12844.4|12829.4|3
1654866160000|2022-06-10 13:02:40|12845.5|12830.5|12846.7|12831.7|12846.7|12831.7|12845.4|12830.4|1
1654866170000|2022-06-10 13:02:50|12847|12832|12848.8|12833.8|12849|12834|12847|12832|1
1654866180000|2022-06-10 13:03:00|12848.9|12833.9|12850.3|12835.3|12850.5|12835.5|12848.9|12833.9|2
1654866190000|2022-06-10 13:03:10|12850.4|12835.4|12850.4|12835.4|12850.4|12835.4|12850.3|12835.3|1
1654866200000|2022-06-10 13:03:20|12852.1|12837.1|12848.8|12833.8|12852.1|12837.1|12848.4|12833.4|1
1654866210000|2022-06-10 13:03:30|12848.7|12833.7|12848.7|12833.7|12848.7|12833.7|12848.7|12833.7|2
1654866220000|2022-06-10 13:03:40|12847.2|12832.2|12848.5|12833.5|12849|12834|12847.2|12832.2|17
1654866230000|2022-06-10 13:03:50|12848.3|12833.3|12847.4|12832.4|12848.3|12833.3|12847.4|12832.4|0
1654866240000|2022-06-10 13:04:00|12843.8|12828.8|12840.3|12825.3|12847.8|12828.8|12839.9|12822.8|2
1654866250000|2022-06-10 13:04:10|12839.3|12824.3|12839.2|12824.2|12839.3|12824.3|12839.2|12824.2|2
1654866260000|2022-06-10 13:04:20|12837.8|12822.8|12833.4|12818.4|12837.8|12822.8|12833.3|12818.3|4
1654866270000|2022-06-10 13:04:30|12831.8|12816.8|12826.1|12811.1|12835.2|12816.8|12826.1|12809.7|2
1654866280000|2022-06-10 13:04:40|12826.2|12811.2|12827.4|12812.4|12827.4|12812.4|12826.2|12811.2|1
1654866300000|2022-06-10 13:05:00|12827.3|12812.3|12827.6|12812.6|12827.6|12812.6|12826.5|12811.5|3
1654866310000|2022-06-10 13:05:10|12826.7|12811.7|12827.1|12812.1|12827.2|12812.2|12826.7|12811.7|0
1654866320000|2022-06-10 13:05:20|12827.5|12812.5|12827.4|12812.4|12827.5|12812.5|12827.4|12812.4|10
1654866330000|2022-06-10 13:05:30|12827.2|12812.2|12827.9|12812.9|12828|12813|12827.2|12812.2|0
1654866340000|2022-06-10 13:05:40|||||||||1
1654866350000|2022-06-10 13:05:50|12824.4|12809.4|12822.6|12807.6|12824.4|12809.4|12822.6|12807.6|2
1654866360000|2022-06-10 13:06:00|12822.2|12807.2|12821.5|12806.5|12822.2|12807.2|12821.5|12806.5|2
1654866370000|2022-06-10 13:06:10|||||||||1
1654866380000|2022-06-10 13:06:20|12821.4|12806.4|12820.1|12805.1|12821.4|12806.4|12820.1|12805.1|0
1654866390000|2022-06-10 13:06:30|12820|12805|12820|12805|12820|12805|12820|12805|0
1654866400000|2022-06-10 13:06:40|12814.8|12799.8|12812.9|12797.9|12816.3|12801.3|12812.9|12797.9|11
1654866410000|2022-06-10 13:06:50|12812.4|12797.4|12818.2|12793.2|12818.2|12798.8|12810.1|12793.2|3
1654866420000|2022-06-10 13:07:00|12814.6|12789.6|12808.4|12793.4|12814.6|12794.4|12808.2|12789.5|2
1654866430000|2022-06-10 13:07:10|12809.5|12794.5|12809.5|12794.5|12809.5|12794.5|12809.5|12794.5|1
1654866440000|2022-06-10 13:07:20|12809.2|12794.2|12814.2|12789.2|12814.2|12794.2|12808.6|12789.2|5
1654866450000|2022-06-10 13:07:30|12814.1|12789.1|12813.6|12798.6|12815.5|12800.5|12813|12788|1
1654866460000|2022-06-10 13:07:40|12813.3|12798.3|12819.7|12794.7|12822.8|12798.3|12811.3|12785.3|6
1654866470000|2022-06-10 13:07:50|12819.6|12794.6|12810.5|12795.5|12819.6|12798.4|12810.4|12793.7|0
1654866480000|2022-06-10 13:08:00|12810.9|12795.9|12816.1|12791.1|12816.9|12795.9|12810.9|12791.1|0
1654866490000|2022-06-10 13:08:10|12812.1|12797.1|12812.5|12797.5|12812.5|12797.5|12812|12797|2
1654866500000|2022-06-10 13:08:20|12812.4|12797.4|12812.6|12797.6|12812.6|12797.6|12812.4|12797.4|1
1654866510000|2022-06-10 13:08:30|12813|12798|12812.9|12797.9|12813|12798|12812.9|12797.9|0
1654866520000|2022-06-10 13:08:40|12812.8|12797.8|12812.9|12797.9|12813|12798|12812.8|12797.8|1
1654866530000|2022-06-10 13:08:50|12813.4|12798.4|12804.7|12779.7|12823.7|12798.9|12792.8|12769.7|19
1654866540000|2022-06-10 13:09:00|12804.3|12779.3|12802.5|12777.5|12804.3|12783|12798|12777.4|2
1654866550000|2022-06-10 13:09:10|12802.6|12777.6|12796|12781|12802.6|12781.4|12796|12775.8|2
1654866560000|2022-06-10 13:09:20|12795.9|12780.9|12791.5|12776.5|12796.4|12781.4|12791.5|12776.5|4
1654866570000|2022-06-10 13:09:30|12791.1|12776.1|12791|12776|12791.1|12776.1|12791|12776|3
1654866580000|2022-06-10 13:09:40|12791.1|12776.1|12793.9|12778.9|12794.5|12779.5|12791.1|12776.1|2
1654866590000|2022-06-10 13:09:50|12793.8|12778.8|12792.4|12777.4|12793.8|12778.8|12792.4|12777.4|2
1654866600000|2022-06-10 13:10:00|12792.3|12777.3|12793.4|12778.4|12794.3|12779.3|12792|12777|3
1654866610000|2022-06-10 13:10:10|12793.3|12778.3|12793.3|12778.3|12793.3|12778.3|12793.3|12778.3|0
1654866620000|2022-06-10 13:10:20|12793.6|12778.6|12795.6|12780.6|12795.6|12780.6|12793.6|12778.6|3
1654866630000|2022-06-10 13:10:30|12796|12781|12798|12783|12798|12783|12795.1|12780.1|0
1654866640000|2022-06-10 13:10:40|12796.4|12781.4|12797.8|12782.8|12797.8|12782.8|12795.7|12780.7|0
1654866650000|2022-06-10 13:10:50|12797.9|12782.9|12811.2|12796.2|12816.3|12797.3|12797.7|12782.7|3
1654866660000|2022-06-10 13:11:00|12810.4|12795.4|12820.3|12795.3|12820.3|12801.2|12810.4|12795.3|7
1654866670000|2022-06-10 13:11:10|12822.2|12797.2|12820.6|12805.6|12822.2|12805.6|12817.8|12797.1|0
1654866680000|2022-06-10 13:11:20|12820.4|12805.4|12820.7|12805.7|12820.9|12805.9|12819.3|12804.3|2
1654866690000|2022-06-10 13:11:30|12820.6|12805.6|12820.6|12805.6|12820.8|12805.8|12820.1|12805.1|0
1654866700000|2022-06-10 13:11:40|12820.7|12805.7|12821.1|12806.1|12821.1|12806.1|12820.6|12805.6|4
1654866710000|2022-06-10 13:11:50|12821|12806|12830.7|12815.7|12830.7|12815.7|12821|12806|2
1654866720000|2022-06-10 13:12:00|12830.9|12815.9|12824.7|12809.7|12830.9|12815.9|12824.2|12805.6|1
1654866730000|2022-06-10 13:12:10|12824.6|12809.6|12824.7|12809.7|12824.7|12809.7|12824.2|12809.2|0
1654866740000|2022-06-10 13:12:20|12825.1|12810.1|12825.2|12810.2|12826|12811|12825.1|12810.1|1
1654866750000|2022-06-10 13:12:30|12829.7|12804.7|12827.8|12802.8|12829.7|12804.7|12827.7|12802.7|0
1654866760000|2022-06-10 13:12:40|12828.5|12803.5|12823.8|12808.8|12828.6|12808.8|12823.8|12803.1|1
1654866770000|2022-06-10 13:12:50|12824.3|12809.3|12836.8|12821.8|12837.3|12822.3|12824.3|12809.3|17
1654866780000|2022-06-10 13:13:00|12837.3|12822.3|12840.8|12825.8|12841.3|12826.3|12837.2|12822.2|7
1654866790000|2022-06-10 13:13:10|12841|12826|12842.8|12827.8|12842.8|12827.8|12840.8|12825.8|2
1654866800000|2022-06-10 13:13:20|12843|12828|12843.3|12828.3|12843.8|12828.8|12842.8|12827.8|0
1654866810000|2022-06-10 13:13:30|12843.2|12828.2|12844.6|12829.6|12845.1|12830.1|12843.2|12828.2|5
1654866820000|2022-06-10 13:13:40|12845.2|12830.2|12841.9|12826.9|12846.6|12831.6|12840.6|12825.6|2
1654866830000|2022-06-10 13:13:50|12842|12827|12841.4|12826.4|12842.6|12827.6|12841.4|12826.4|0
1654866840000|2022-06-10 13:14:00|12841.7|12826.7|12842.9|12827.9|12842.9|12827.9|12841.7|12826.7|1
1654866850000|2022-06-10 13:14:10|12842.4|12827.4|12842.4|12827.4|12842.6|12827.6|12842.2|12827.2|0
1654866860000|2022-06-10 13:14:20|12842.5|12827.5|12836.2|12821.2|12842.9|12827.9|12836.2|12821.2|3
1654866870000|2022-06-10 13:14:30|12836.1|12821.1|12838.1|12823.1|12839.1|12824.1|12836.1|12821.1|3
1654866880000|2022-06-10 13:14:40|12837.9|12822.9|12836.1|12821.1|12837.9|12822.9|12836.1|12821.1|0
1654866890000|2022-06-10 13:14:50|12837.5|12822.5|12837.5|12822.5|12837.5|12822.5|12836.5|12821.5|0
1654866900000|2022-06-10 13:15:00|12837.4|12822.4|12837.7|12822.7|12838.4|12823.4|12837|12822|3
1654866910000|2022-06-10 13:15:10|||||||||1
1654866930000|2022-06-10 13:15:30|12838|12823|12836.6|12821.6|12838|12823|12836.6|12821.6|4
1654866960000|2022-06-10 13:16:00|12833.5|12818.5|12833.5|12818.5|12833.5|12818.5|12833.5|12818.5|6
1654866970000|2022-06-10 13:16:10|12831.5|12816.5|12831.7|12816.7|12831.7|12816.7|12831.5|12816.5|12
1654866980000|2022-06-10 13:16:20|12830.5|12815.5|12832.8|12817.8|12834|12819|12829.3|12814.3|19
1654866990000|2022-06-10 13:16:30|12837.8|12812.8|12837.4|12812.4|12837.8|12812.8|12837.3|12812.3|4
1654867000000|2022-06-10 13:16:40|12837.3|12812.3|12836.4|12811.4|12837.3|12812.3|12836.4|12811.4|0
1654867010000|2022-06-10 13:16:50|12837.4|12812.4|12829.9|12814.9|12837.4|12817.1|12829.6|12812.3|3
1654867020000|2022-06-10 13:17:00|12830.4|12815.4|12830.3|12815.3|12830.4|12815.4|12829.9|12814.9|1
1654867030000|2022-06-10 13:17:10|12829.9|12814.9|12814.7|12799.7|12830.7|12815.7|12810.6|12788|4
1654867040000|2022-06-10 13:17:20|12814.4|12799.4|12817|12802|12817|12802|12814|12799|5
1654867050000|2022-06-10 13:17:30|12817.1|12802.1|12819|12804|12819|12804|12817.1|12802.1|0
1654867060000|2022-06-10 13:17:40|12819.1|12804.1|12819.7|12804.7|12819.7|12804.7|12819.1|12804.1|2
1654867070000|2022-06-10 13:17:50|12819.6|12804.6|12819.1|12804.1|12819.6|12804.6|12818.6|12803.6|0
1654867080000|2022-06-10 13:18:00|12818.7|12803.7|12819.1|12804.1|12819.1|12804.1|12818.7|12803.7|0
1654867090000|2022-06-10 13:18:10|12819.5|12804.5|12819.4|12804.4|12819.5|12804.5|12819.4|12804.4|2
1654867110000|2022-06-10 13:18:30|12819.5|12804.5|12819.5|12804.5|12819.5|12804.5|12819.5|12804.5|0
1654867120000|2022-06-10 13:18:40|12819.9|12804.9|12817.5|12792.5|12819.9|12804.9|12805.9|12790.9|11
1654867140000|2022-06-10 13:19:00|12816.7|12791.7|12810.3|12795.3|12816.7|12796.1|12810.3|12791.7|0
1654867150000|2022-06-10 13:19:10|12810.7|12795.7|12810.7|12795.7|12810.7|12795.7|12810.7|12795.7|1
1654867170000|2022-06-10 13:19:30|12810.2|12795.2|12810.2|12795.2|12810.2|12795.2|12810.2|12795.2|1
1654867180000|2022-06-10 13:19:40|12809.8|12794.8|12809.7|12794.7|12809.8|12794.8|12809.7|12794.7|1
1654867190000|2022-06-10 13:19:50|12808.3|12793.3|12808.3|12793.3|12808.3|12793.3|12808.3|12793.3|0
1654867200000|2022-06-10 13:20:00|12807.9|12792.9|12807.9|12792.9|12807.9|12792.9|12807.9|12792.9|4
1654867210000|2022-06-10 13:20:10|12807.5|12792.5|12808.2|12793.2|12808.2|12793.2|12807.4|12792.4|1
1654867220000|2022-06-10 13:20:20|12808.1|12793.1|12808.4|12793.4|12808.4|12793.4|12808|12793|2
1654867230000|2022-06-10 13:20:30|12806|12791|12804.7|12789.7|12806|12791|12804.7|12789.7|5
1654867240000|2022-06-10 13:20:40|||||||||1
1654867250000|2022-06-10 13:20:50|12796.8|12781.8|12796.7|12781.7|12797.4|12782.4|12796.7|12781.7|2
1654867260000|2022-06-10 13:21:00|12796|12781|12798.4|12783.4|12798.4|12783.4|12795.5|12780.5|4
1654867270000|2022-06-10 13:21:10|12798.5|12783.5|12804.1|12789.1|12815.8|12790.8|12797.3|12782.3|5
1654867280000|2022-06-10 13:21:20|12803.7|12788.7|12798.6|12783.6|12803.7|12788.7|12795.4|12780.4|12
1654867290000|2022-06-10 13:21:30|12798.7|12783.7|12798.3|12783.3|12801.4|12786.4|12798.3|12783.3|1
1654867300000|2022-06-10 13:21:40|12799.1|12784.1|12800.4|12785.4|12800.4|12785.4|12799.1|12784.1|1
1654867310000|2022-06-10 13:21:50|12801.2|12786.2|12801.1|12786.1|12801.2|12786.2|12800.9|12785.9|1
1654867320000|2022-06-10 13:22:00|12802.3|12787.3|12809.3|12794.3|12809.7|12794.7|12802.3|12783.6|1
1654867330000|2022-06-10 13:22:10|12808.2|12793.2|12808.2|12793.2|12808.3|12793.3|12808.2|12793.2|0
1654867340000|2022-06-10 13:22:20|12805.8|12790.8|12802.5|12787.5|12805.8|12790.8|12802.5|12787.5|9
1654867350000|2022-06-10 13:22:30|12804.9|12789.9|12805.8|12790.8|12805.8|12790.8|12804.1|12789.1|3
1654867360000|2022-06-10 13:22:40|12806.6|12791.6|12806.6|12791.6|12806.6|12791.6|12806.6|12791.6|1
1654867370000|2022-06-10 13:22:50|||||||||2
1654867380000|2022-06-10 13:23:00|12805.4|12790.4|12804.3|12789.3|12805.4|12790.4|12804.3|12789.3|1
1654867390000|2022-06-10 13:23:10|12803.9|12788.9|12805.6|12790.6|12806.1|12791.1|12803.9|12788.9|2
1654867400000|2022-06-10 13:23:20|12805.5|12790.5|12806.4|12791.4|12806.5|12791.5|12805.5|12790.5|1
1654867410000|2022-06-10 13:23:30|12806.8|12791.8|12807.5|12792.5|12807.5|12792.5|12806.8|12791.8|0
1654867420000|2022-06-10 13:23:40|12808.7|12793.7|12808.7|12793.7|12808.7|12793.7|12808.7|12793.7|1
1654867430000|2022-06-10 13:23:50|12808.3|12793.3|12800.1|12785.1|12809.7|12794.7|12800.1|12785.1|4
1654867440000|2022-06-10 13:24:00|12800|12785|12800|12785|12800|12785|12800|12785|1
1654867460000|2022-06-10 13:24:20|12799.9|12784.9|12798.6|12783.6|12799.9|12784.9|12798.6|12783.6|1
1654867470000|2022-06-10 13:24:30|12798.1|12783.1|12798.8|12783.8|12798.8|12783.8|12798.1|12783.1|1
1654867480000|2022-06-10 13:24:40|12798.4|12783.4|12803.6|12788.6|12806.2|12791.2|12798.4|12783.4|5
1654867490000|2022-06-10 13:24:50|12803.5|12788.5|12803.1|12788.1|12803.5|12788.5|12803.1|12788.1|0
1654867500000|2022-06-10 13:25:00|12803.5|12788.5|12803.4|12788.4|12803.5|12788.5|12803.4|12788.4|1
1654867510000|2022-06-10 13:25:10|12803.7|12788.7|12804.5|12789.5|12804.5|12789.5|12803.7|12788.7|0
1654867520000|2022-06-10 13:25:20|12804.8|12789.8|12804.8|12789.8|12804.8|12789.8|12804.8|12789.8|1
1654867530000|2022-06-10 13:25:30|12805.2|12790.2|12805.1|12790.1|12805.2|12790.2|12805.1|12790.1|1
1654867540000|2022-06-10 13:25:40|||||||||1
1654867550000|2022-06-10 13:25:50|12803.9|12788.9|12802.9|12787.9|12803.9|12788.9|12802.4|12787.4|3
1654867560000|2022-06-10 13:26:00|12802.8|12787.8|12805.1|12790.1|12805.1|12790.1|12802.4|12787.4|1
1654867570000|2022-06-10 13:26:10|12806.3|12791.3|12806.3|12791.3|12806.3|12791.3|12806.3|12791.3|2
1654867580000|2022-06-10 13:26:20|12806.2|12791.2|12807.7|12792.7|12807.7|12792.7|12806|12791|2
1654867590000|2022-06-10 13:26:30|12807.6|12792.6|12808|12793|12808|12793|12807.6|12792.6|3
1654867600000|2022-06-10 13:26:40|12808.1|12793.1|12808.5|12793.5|12808.5|12793.5|12808.1|12793.1|0
1654867610000|2022-06-10 13:26:50|12807|12792|12806.3|12791.3|12811|12796|12806.2|12791.2|8
1654867620000|2022-06-10 13:27:00|12806.4|12791.4|12806.3|12791.3|12811.1|12791.4|12806.3|12786.1|7
1654867630000|2022-06-10 13:27:10|12806.7|12791.7|12807.1|12792.1|12807.1|12792.1|12806.7|12791.7|4
1654867650000|2022-06-10 13:27:30|12807.5|12792.5|12807.5|12792.5|12807.5|12792.5|12807.5|12792.5|1
1654867680000|2022-06-10 13:28:00|12809.1|12794.1|12816.3|12791.3|12822.8|12797.2|12809.1|12785.3|18
1654867690000|2022-06-10 13:28:10|12815.1|12790.1|12816.1|12791.1|12816.3|12795.4|12809.8|12790.1|0
1654867700000|2022-06-10 13:28:20|12808.9|12793.9|12809.3|12794.3|12815.4|12794.4|12808.8|12790.4|6
1654867710000|2022-06-10 13:28:30|12809.4|12794.4|12812.3|12797.3|12812.7|12797.7|12808.8|12793.8|3
1654867720000|2022-06-10 13:28:40|12808.1|12793.1|12813.9|12798.9|12814.4|12799.4|12808.1|12793.1|22
1654867730000|2022-06-10 13:28:50|12814|12799|12814.4|12799.4|12814.5|12799.5|12813.9|12798.9|1
1654867740000|2022-06-10 13:29:00|12811.9|12796.9|12811.9|12796.9|12811.9|12796.9|12811.9|12796.9|0
1654867750000|2022-06-10 13:29:10|12811.8|12796.8|12804.6|12789.6|12811.8|12796.8|12804.6|12789.6|4
1654867760000|2022-06-10 13:29:20|12804.4|12789.4|12804.8|12789.8|12804.8|12789.8|12804.4|12789.4|0
1654867770000|2022-06-10 13:29:30|12806.4|12791.4|12806.5|12791.5|12807.7|12792.7|12806.4|12791.4|3
1654867780000|2022-06-10 13:29:40|12804|12789|12801.4|12786.4|12804|12789|12797.9|12782.9|12
1654867790000|2022-06-10 13:29:50|||||||||1
1654867800000|2022-06-10 13:30:00|12801.2|12786.2|12801.2|12786.2|12801.2|12786.2|12801.2|12786.2|0
1654867810000|2022-06-10 13:30:10|12801.1|12786.1|12801.3|12786.3|12805|12790|12801.1|12786.1|16
1654867820000|2022-06-10 13:30:20|12801|12786|12795.1|12780.1|12801|12786|12795.1|12780.1|14
1654867830000|2022-06-10 13:30:30|12797.1|12782.1|12800.3|12785.3|12800.6|12785.6|12795.2|12780.2|4
1654867840000|2022-06-10 13:30:40|12802|12787|12801.5|12786.5|12802|12787|12800.1|12785.1|3
1654867850000|2022-06-10 13:30:50|12801.6|12786.6|12797.4|12782.4|12804.9|12789.9|12796.7|12781.7|6
1654867860000|2022-06-10 13:31:00|12803.1|12778.1|12795.8|12780.8|12803.1|12785.2|12795.8|12778|0
1654867870000|2022-06-10 13:31:10|12795.4|12780.4|12795.2|12780.2|12795.4|12780.4|12795|12780|2
1654867880000|2022-06-10 13:31:20|12795.8|12780.8|12794.5|12779.5|12795.8|12780.8|12794.5|12779.5|2
1654867890000|2022-06-10 13:31:30|12795|12780|12788.7|12773.7|12795|12780|12788.7|12773.7|2
1654867900000|2022-06-10 13:31:40|12788.4|12773.4|12793.2|12778.2|12793.7|12778.7|12788.4|12773.4|2
1654867910000|2022-06-10 13:31:50|12793.8|12778.8|12797.1|12782.1|12797.1|12782.1|12793.8|12778.8|0
1654867920000|2022-06-10 13:32:00|12797|12782|12796|12781|12797.5|12782.5|12796|12781|1
1654867930000|2022-06-10 13:32:10|12795.5|12780.5|12793.7|12778.7|12797.5|12782.5|12792.5|12777.5|3
1654867940000|2022-06-10 13:32:20|12793.8|12778.8|12793.5|12778.5|12794.6|12779.6|12793.1|12778.1|7
1654867950000|2022-06-10 13:32:30|12793.1|12778.1|12793.3|12778.3|12793.3|12778.3|12793.1|12778.1|2
1654867960000|2022-06-10 13:32:40|12794.5|12779.5|12795.1|12780.1|12795.3|12780.3|12794.5|12779.5|5
1654867970000|2022-06-10 13:32:50|12794.3|12779.3|12793.1|12778.1|12794.3|12779.3|12790.9|12775.9|1
1654867980000|2022-06-10 13:33:00|12792.7|12777.7|12791.5|12776.5|12792.7|12777.7|12791.1|12776.1|1
1654867990000|2022-06-10 13:33:10|12791.4|12776.4|12791.1|12776.1|12791.4|12776.4|12789|12774|1
1654868000000|2022-06-10 13:33:20|12792.3|12777.3|12795.4|12780.4|12795.4|12780.4|12792.3|12777.3|99
1654868010000|2022-06-10 13:33:30|12795.9|12780.9|12806.2|12791.2|12806.7|12791.7|12795.9|12780.9|3
1654868030000|2022-06-10 13:33:50|12807.8|12792.8|12807.8|12792.8|12807.8|12792.8|12807.3|12792.3|18
1654868040000|2022-06-10 13:34:00|12807.7|12792.7|12807.1|12792.1|12807.7|12792.7|12806.6|12791.6|6
1654868050000|2022-06-10 13:34:10|12801.9|12786.9|12799.8|12784.8|12801.9|12786.9|12799.8|12784.8|1
1654868060000|2022-06-10 13:34:20|12799.7|12784.7|12799.6|12784.6|12799.7|12784.7|12799.6|12784.6|1
1654868070000|2022-06-10 13:34:30|12800|12785|12799.8|12784.8|12800.5|12785.5|12799.8|12784.8|0
1654868080000|2022-06-10 13:34:40|12799|12784|12799.5|12784.5|12799.5|12784.5|12794.9|12779.9|63
1654868090000|2022-06-10 13:34:50|12799.4|12784.4|12799.8|12784.8|12802.1|12787.1|12798.9|12783.9|43
1654868100000|2022-06-10 13:35:00|12800.3|12785.3|12799|12784|12800.3|12785.3|12794.9|12779.9|5
1654868110000|2022-06-10 13:35:10|12799.1|12784.1|12799.5|12784.5|12799.6|12784.6|12799|12784|20
1654868120000|2022-06-10 13:35:20|12799.6|12784.6|12799.8|12784.8|12800|12785|12799.6|12784.6|1
1654868140000|2022-06-10 13:35:40|12799.7|12784.7|12798.9|12783.9|12800|12785|12797.5|12782.5|6
1654868150000|2022-06-10 13:35:50|12798.4|12783.4|12796.8|12781.8|12798.9|12783.9|12796.8|12781.8|2
1654868160000|2022-06-10 13:36:00|12795.2|12780.2|12797|12782|12797|12782|12794.4|12779.4|1
1654868170000|2022-06-10 13:36:10|12796.9|12781.9|12797.7|12782.7|12797.7|12782.7|12796.8|12781.8|0
1654868180000|2022-06-10 13:36:20|12796.8|12781.8|12797.1|12782.1|12797.1|12782.1|12796.7|12781.7|1
1654868190000|2022-06-10 13:36:30|12797|12782|12798.6|12783.6|12798.6|12783.6|12797|12782|1
1654868200000|2022-06-10 13:36:40|12799.1|12784.1|12798.6|12783.6|12799.1|12784.1|12798.6|12783.6|0
1654868220000|2022-06-10 13:37:00|12798.5|12783.5|12804.9|12789.9|12806.5|12791.5|12798.5|12783.5|10
1654868230000|2022-06-10 13:37:10|||||||||1
1654868240000|2022-06-10 13:37:20|12804.8|12789.8|12802.9|12787.9|12804.8|12789.8|12802.9|12787.9|1
1654868250000|2022-06-10 13:37:30|12802.8|12787.8|12798.2|12783.2|12802.8|12787.8|12798.2|12783.2|2
1654868260000|2022-06-10 13:37:40|12802.4|12787.4|12808.1|12793.1|12808.1|12793.1|12802.4|12787.4|6
1654868270000|2022-06-10 13:37:50|12808.6|12793.6|12808.6|12793.6|12808.6|12793.6|12808.6|12793.6|0
1654868280000|2022-06-10 13:38:00|12808.1|12793.1|12806.9|12791.9|12808.5|12793.5|12806.9|12791.9|4
1654868290000|2022-06-10 13:38:10|12807.4|12792.4|12807|12792|12807.4|12792.4|12806.9|12791.9|4
1654868310000|2022-06-10 13:38:30|12807.8|12792.8|12807.8|12792.8|12807.9|12792.9|12807.8|12792.8|1
1654868320000|2022-06-10 13:38:40|12807.7|12792.7|12814.9|12799.9|12815.8|12800.8|12807.7|12792.7|2
1654868330000|2022-06-10 13:38:50|12814|12799|12814|12799|12814|12799|12814|12799|0
1654868340000|2022-06-10 13:39:00|12814.5|12799.5|12813|12798|12814.5|12799.5|12813|12798|4
1654868350000|2022-06-10 13:39:10|12813.5|12798.5|12814.5|12799.5|12814.5|12799.5|12813.5|12798.5|0
1654868360000|2022-06-10 13:39:20|12814.4|12799.4|12811.6|12796.6|12814.4|12799.4|12810.5|12795.5|7
1654868370000|2022-06-10 13:39:30|12812.2|12797.2|12813.3|12798.3|12813.5|12798.5|12812.2|12797.2|3
1654868380000|2022-06-10 13:39:40|12813.1|12798.1|12812.3|12797.3|12813.1|12798.1|12812.3|12797.3|0
1654868390000|2022-06-10 13:39:50|12812.4|12797.4|12812.9|12797.9|12812.9|12797.9|12812.4|12797.4|1
1654868400000|2022-06-10 13:40:00|12812.4|12797.4|12806.4|12791.4|12812.4|12797.4|12806.4|12791.4|0
1654868410000|2022-06-10 13:40:10|12807.9|12792.9|12808.5|12793.5|12808.5|12793.5|12807.6|12792.6|1
1654868420000|2022-06-10 13:40:20|||||||||1
1654868430000|2022-06-10 13:40:30|12808.4|12793.4|12808.4|12793.4|12808.4|12793.4|12808.4|12793.4|0
1654868440000|2022-06-10 13:40:40|12807.3|12792.3|12807.3|12792.3|12807.3|12792.3|12807.1|12792.1|11
1654868450000|2022-06-10 13:40:50|12807.8|12792.8|12807.9|12792.9|12807.9|12792.9|12807.8|12792.8|3
1654868460000|2022-06-10 13:41:00|12807.4|12792.4|12805.8|12790.8|12807.4|12792.4|12805.8|12790.8|2
1654868470000|2022-06-10 13:41:10|12804.1|12789.1|12801.2|12786.2|12804.1|12789.1|12801.2|12786.2|1
1654868490000|2022-06-10 13:41:30|12801.1|12786.1|12796.1|12781.1|12801.2|12786.2|12796.1|12781.1|1
1654868500000|2022-06-10 13:41:40|12796.2|12781.2|12795.8|12780.8|12796.2|12781.2|12795.8|12780.8|2
1654868510000|2022-06-10 13:41:50|12794.3|12779.3|12795.3|12780.3|12795.3|12780.3|12794.3|12779.3|0
1654868520000|2022-06-10 13:42:00|12795.8|12780.8|12794.5|12779.5|12795.8|12780.8|12794.5|12779.5|1
1654868530000|2022-06-10 13:42:10|||||||||2
1654868550000|2022-06-10 13:42:30|12794.1|12779.1|12794.1|12779.1|12794.1|12779.1|12794.1|12779.1|1
1654868560000|2022-06-10 13:42:40|12794.9|12779.9|12802.5|12787.5|12802.9|12787.9|12794.9|12779.9|11
1654868570000|2022-06-10 13:42:50|12801.6|12786.6|12803.3|12788.3|12803.3|12788.3|12801.6|12786.6|0
1654868580000|2022-06-10 13:43:00|12803.2|12788.2|12803.2|12788.2|12803.2|12788.2|12803.2|12788.2|0
1654868590000|2022-06-10 13:43:10|12803.4|12788.4|12803.3|12788.3|12803.4|12788.4|12802.5|12787.5|11
1654868600000|2022-06-10 13:43:20|12802.3|12787.3|12802.3|12787.3|12802.3|12787.3|12802.3|12787.3|1
1654868620000|2022-06-10 13:43:40|12802.2|12787.2|12802.2|12787.2|12802.2|12787.2|12802.2|12787.2|2
1654868630000|2022-06-10 13:43:50|12801.9|12786.9|12800.2|12785.2|12801.9|12786.9|12799.8|12784.8|0
1654868640000|2022-06-10 13:44:00|12801.4|12786.4|12801.7|12786.7|12801.7|12786.7|12801.4|12786.4|1
1654868650000|2022-06-10 13:44:10|12801.5|12786.5|12800.7|12785.7|12801.5|12786.5|12800.3|12785.3|2
1654868660000|2022-06-10 13:44:20|12800.9|12785.9|12801.8|12786.8|12801.8|12786.8|12800.9|12785.9|1
1654868670000|2022-06-10 13:44:30|12802.2|12787.2|12803.9|12788.9|12803.9|12788.9|12802.2|12787.2|0
1654868680000|2022-06-10 13:44:40|12804.3|12789.3|12807.5|12792.5|12807.5|12792.5|12804.3|12789.3|1
1654868690000|2022-06-10 13:44:50|12808|12793|12811.8|12796.8|12812.7|12797.7|12808|12793|5
1654868700000|2022-06-10 13:45:00|12811.7|12796.7|12805.8|12790.8|12811.7|12796.7|12805.6|12790.6|4
1654868710000|2022-06-10 13:45:10|12806.2|12791.2|12806.2|12791.2|12806.2|12791.2|12806.2|12791.2|7
1654868720000|2022-06-10 13:45:20|12805.7|12790.7|12806.6|12791.6|12806.6|12791.6|12805.6|12790.6|3
1654868730000|2022-06-10 13:45:30|12806.9|12791.9|12807.4|12792.4|12807.4|12792.4|12806.9|12791.9|2
1654868740000|2022-06-10 13:45:40|12810.7|12795.7|12811.4|12796.4|12811.5|12796.5|12810.7|12795.7|7
1654868750000|2022-06-10 13:45:50|12811.3|12796.3|12809.3|12794.3|12811.8|12796.8|12809.3|12794.3|2
1654868760000|2022-06-10 13:46:00|12809.2|12794.2|12808.8|12793.8|12809.2|12794.2|12808.8|12793.8|0
1654868770000|2022-06-10 13:46:10|||||||||1
1654868780000|2022-06-10 13:46:20|||||||||2
1654868790000|2022-06-10 13:46:30|12808.7|12793.7|12808.7|12793.7|12808.7|12793.7|12808.7|12793.7|1
1654868800000|2022-06-10 13:46:40|||||||||2
1654868810000|2022-06-10 13:46:50|12809|12794|12801.5|12786.5|12810.2|12795.2|12801.5|12786.5|7
1654868820000|2022-06-10 13:47:00|||||||||4
1654868840000|2022-06-10 13:47:20|12810.5|12795.5|12810|12795|12810.5|12795.5|12809.7|12794.7|9
1654868850000|2022-06-10 13:47:30|12809.9|12794.9|12810|12795|12810|12795|12809.5|12794.5|3
1654868860000|2022-06-10 13:47:40|12810.5|12795.5|12811.1|12796.1|12811.1|12796.1|12810|12795|8
1654868880000|2022-06-10 13:48:00|12810.7|12795.7|12806.2|12791.2|12810.7|12795.7|12805.7|12790.7|4
1654868890000|2022-06-10 13:48:10|12805.8|12790.8|12804.5|12789.5|12805.8|12790.8|12803|12788|4
1654868900000|2022-06-10 13:48:20|12804.3|12789.3|12803|12788|12804.3|12789.3|12803|12788|2
1654868910000|2022-06-10 13:48:30|||||||||3
1654868920000|2022-06-10 13:48:40|12802.8|12787.8|12802.4|12787.4|12802.8|12787.8|12801.9|12786.9|1
1654868930000|2022-06-10 13:48:50|12802.3|12787.3|12801|12786|12803.3|12788.3|12801|12786|11
1654868940000|2022-06-10 13:49:00|||||||||1
1654868950000|2022-06-10 13:49:10|12801.4|12786.4|12801.4|12786.4|12801.4|12786.4|12801.4|12786.4|3
1654868960000|2022-06-10 13:49:20|12801.5|12786.5|12801.9|12786.9|12801.9|12786.9|12801.5|12786.5|2
1654868970000|2022-06-10 13:49:30|12804.4|12789.4|12803.6|12788.6|12804.4|12789.4|12803.6|12788.6|5
1654868980000|2022-06-10 13:49:40|12803.9|12788.9|12804|12789|12805.6|12790.6|12803.9|12788.9|4
1654868990000|2022-06-10 13:49:50|12803.6|12788.6|12803|12788|12803.6|12788.6|12802.9|12787.9|12
1654869000000|2022-06-10 13:50:00|12803.4|12788.4|12800.9|12785.9|12803.4|12788.4|12800.9|12785.9|2
1654869010000|2022-06-10 13:50:10|12801.2|12786.2|12802.3|12787.3|12803.2|12788.2|12801.2|12786.2|3
1654869020000|2022-06-10 13:50:20|12802.4|12787.4|12801.7|12786.7|12803.1|12788.1|12800.9|12785.9|31
1654869030000|2022-06-10 13:50:30|12801.2|12786.2|12800.7|12785.7|12801.2|12786.2|12800.7|12785.7|14
1654869040000|2022-06-10 13:50:40|12800.2|12785.2|12800.8|12785.8|12800.8|12785.8|12800.2|12785.2|65
1654869050000|2022-06-10 13:50:50|||||||||1
1654869060000|2022-06-10 13:51:00|12801.2|12786.2|12801.7|12786.7|12801.7|12786.7|12800.9|12785.9|5
1654869070000|2022-06-10 13:51:10|12803.7|12788.7|12804.7|12789.7|12804.7|12789.7|12803.7|12788.7|4
1654869080000|2022-06-10 13:51:20|12810.3|12795.3|12810.6|12795.6|12810.6|12795.6|12810.1|12795.1|2
1654869090000|2022-06-10 13:51:30|12809.8|12794.8|12804.2|12789.2|12809.8|12794.8|12804.2|12789.2|2
1654869100000|2022-06-10 13:51:40|12802.6|12787.6|12802.8|12787.8|12802.9|12787.9|12802|12787|5
1654869110000|2022-06-10 13:51:50|12803.2|12788.2|12804.6|12789.6|12805|12790|12803.2|12788.2|7
1654869130000|2022-06-10 13:52:10|12804.5|12789.5|12805.7|12790.7|12805.7|12790.7|12804.4|12789.4|2
1654869140000|2022-06-10 13:52:20|12805.4|12790.4|12803.2|12788.2|12805.6|12790.6|12802.8|12787.8|5
1654869150000|2022-06-10 13:52:30|||||||||1
1654869160000|2022-06-10 13:52:40|12804|12789|12803.6|12788.6|12804|12789|12802.7|12787.7|10
1654869170000|2022-06-10 13:52:50|12804|12789|12807.4|12792.4|12807.4|12792.4|12804|12789|8
1654869180000|2022-06-10 13:53:00|12806.9|12791.9|12806.9|12791.9|12806.9|12791.9|12806.9|12791.9|0
1654869190000|2022-06-10 13:53:10|12806.5|12791.5|12802|12787|12806.5|12791.5|12801.3|12786.3|11
1654869200000|2022-06-10 13:53:20|12804.8|12789.8|12810.4|12795.4|12810.9|12795.9|12804.4|12789.4|5
1654869210000|2022-06-10 13:53:30|12810.3|12795.3|12811.9|12796.9|12812.5|12797.5|12810.3|12795.3|2
1654869220000|2022-06-10 13:53:40|12811.3|12796.3|12808|12793|12812.1|12797.1|12807.9|12792.9|3
1654869230000|2022-06-10 13:53:50|12808.5|12793.5|12808.5|12793.5|12808.5|12793.5|12808.5|12793.5|0
1654869240000|2022-06-10 13:54:00|12808.7|12793.7|12808.8|12793.8|12808.8|12793.8|12808.7|12793.7|6
1654869250000|2022-06-10 13:54:10|||||||||1
1654869260000|2022-06-10 13:54:20|12808.7|12793.7|12809.6|12794.6|12809.6|12794.6|12808.7|12793.7|1
1654869270000|2022-06-10 13:54:30|12809.2|12794.2|12809.1|12794.1|12809.7|12794.7|12809.1|12794.1|1
1654869280000|2022-06-10 13:54:40|12809|12794|12808.5|12793.5|12809.5|12794.5|12808.5|12793.5|2
1654869290000|2022-06-10 13:54:50|12805.6|12790.6|12812.1|12797.1|12812.2|12797.2|12805.2|12790.2|6
1654869300000|2022-06-10 13:55:00|12811.1|12796.1|12812.6|12797.6|12812.6|12797.6|12811.1|12796.1|1
1654869310000|2022-06-10 13:55:10|12813.1|12798.1|12813.1|12798.1|12813.1|12798.1|12813.1|12798.1|2
1654869320000|2022-06-10 13:55:20|12813|12798|12816.3|12801.3|12816.6|12801.6|12812.9|12797.9|17
1654869330000|2022-06-10 13:55:30|12821.8|12796.8|12817.9|12802.9|12821.8|12804.1|12817.8|12796.8|1
1654869340000|2022-06-10 13:55:40|12816.9|12801.9|12817.1|12802.1|12817.3|12802.3|12816.6|12801.6|2
1654869350000|2022-06-10 13:55:50|12817|12802|12816.6|12801.6|12817|12802|12816.6|12801.6|4
1654869360000|2022-06-10 13:56:00|12816.2|12801.2|12818.6|12803.6|12818.6|12803.6|12816.2|12801.2|4
1654869370000|2022-06-10 13:56:10|12818.5|12803.5|12818.9|12803.9|12818.9|12803.9|12818.5|12803.5|0
1654869380000|2022-06-10 13:56:20|12818.2|12803.2|12818.3|12803.3|12818.5|12803.5|12818.1|12803.1|4
1654869390000|2022-06-10 13:56:30|12818.2|12803.2|12818.1|12803.1|12818.2|12803.2|12818.1|12803.1|1
1654869400000|2022-06-10 13:56:40|12818|12803|12813.3|12798.3|12818|12803|12813.3|12798.3|1
1654869410000|2022-06-10 13:56:50|12813.6|12798.6|12817.8|12802.8|12817.8|12802.8|12813.6|12798.6|8
1654869420000|2022-06-10 13:57:00|12818.2|12803.2|12818.3|12803.3|12818.3|12803.3|12818.2|12803.2|4
1654869430000|2022-06-10 13:57:10|12818.1|12803.1|12818.6|12803.6|12819.1|12804.1|12818.1|12803.1|2
1654869440000|2022-06-10 13:57:20|12818.4|12803.4|12818.7|12803.7|12819.4|12804.4|12818.4|12803.4|4
1654869450000|2022-06-10 13:57:30|12818.8|12803.8|12819.9|12804.9|12819.9|12804.9|12818.7|12803.7|3
1654869460000|2022-06-10 13:57:40|||||||||1
1654869470000|2022-06-10 13:57:50|12819.8|12804.8|12819.8|12804.8|12819.8|12804.8|12819.8|12804.8|2
1654869480000|2022-06-10 13:58:00|12819.3|12804.3|12820.6|12805.6|12820.7|12805.7|12819.3|12804.3|5
1654869490000|2022-06-10 13:58:10|12820.4|12805.4|12821|12806|12821.4|12806.4|12819.9|12804.9|5
1654869500000|2022-06-10 13:58:20|12821.8|12806.8|12821.7|12806.7|12821.8|12806.8|12821.2|12806.2|3
1654869510000|2022-06-10 13:58:30|12822.3|12807.3|12827.6|12812.6|12827.6|12812.6|12822.3|12807.3|1
1654869520000|2022-06-10 13:58:40|12826.9|12811.9|12824.3|12809.3|12826.9|12811.9|12823.5|12808.5|4
1654869530000|2022-06-10 13:58:50|12823.3|12808.3|12824.6|12809.6|12824.7|12809.7|12822.3|12807.3|15
1654869540000|2022-06-10 13:59:00|12825.5|12810.5|12822.8|12807.8|12825.5|12810.5|12822.8|12807.8|2
1654869550000|2022-06-10 13:59:10|12823|12808|12830.6|12815.6|12831.1|12815.6|12819.9|12804.9|2
1654869560000|2022-06-10 13:59:20|12830.5|12815.5|12829.1|12814.1|12830.6|12815.6|12827.9|12812.9|3
1654869570000|2022-06-10 13:59:30|12829.5|12814.5|12830.3|12815.3|12830.5|12815.5|12828.7|12813.7|6
1654869580000|2022-06-10 13:59:40|12829|12814|12828.8|12813.8|12829.4|12814.4|12828.8|12813.8|0
1654869590000|2022-06-10 13:59:50|12828.9|12813.9|12829.2|12814.2|12829.2|12814.2|12828.9|12813.9|5
1654869600000|2022-06-10 14:00:00|12828.8|12813.8|12828.2|12813.2|12828.8|12813.8|12828.2|12813.2|2
1654869610000|2022-06-10 14:00:10|12828.3|12813.3|12828.3|12813.3|12828.3|12813.3|12828.3|12813.3|4
1654869620000|2022-06-10 14:00:20|12827.8|12812.8|12827|12812|12827.9|12812.9|12827|12812|1
1654869630000|2022-06-10 14:00:30|12826.9|12811.9|12821.5|12806.5|12826.9|12811.9|12821.5|12806.5|7
1654869640000|2022-06-10 14:00:40|12821.9|12806.9|12823.2|12808.2|12823.6|12808.6|12821.9|12806.9|1
1654869650000|2022-06-10 14:00:50|12823.5|12808.5|12834.1|12819.1|12834.6|12819.6|12823.5|12808.5|4
1654869660000|2022-06-10 14:01:00|12833.3|12818.3|12834|12819|12840.1|12825.1|12830.1|12815.1|10
1654869670000|2022-06-10 14:01:10|12835.1|12820.1|12834.7|12819.7|12835.1|12820.1|12833.1|12818.1|2
1654869680000|2022-06-10 14:01:20|12831.6|12816.6|12831.1|12816.1|12831.6|12816.6|12831.1|12816.1|2
1654869690000|2022-06-10 14:01:30|12831|12816|12828.9|12813.9|12831.1|12816.1|12828.9|12813.9|6
1654869700000|2022-06-10 14:01:40|12829|12814|12828.9|12813.9|12829|12814|12828.9|12813.9|0
1654869710000|2022-06-10 14:01:50|12828.8|12813.8|12829.2|12814.2|12829.2|12814.2|12828.8|12813.8|0
1654869720000|2022-06-10 14:02:00|12830|12815|12827.9|12812.9|12830|12815|12827.9|12812.9|5
1654869730000|2022-06-10 14:02:10|12827.8|12812.8|12827.9|12812.9|12828.3|12813.3|12827.8|12812.8|1
1654869740000|2022-06-10 14:02:20|12827.8|12812.8|12822.4|12807.4|12827.8|12812.8|12822.4|12807.4|4
1654869750000|2022-06-10 14:02:30|12825|12810|12823|12808|12825|12810|12823|12808|3
1654869760000|2022-06-10 14:02:40|12825|12810|12826|12811|12826|12811|12825|12810|1
1654869770000|2022-06-10 14:02:50|12826.1|12811.1|12828.9|12813.9|12828.9|12813.9|12826.1|12811.1|1
1654869780000|2022-06-10 14:03:00|12830.9|12815.9|12826.5|12811.5|12831.9|12816.9|12826.5|12811.5|8
1654869790000|2022-06-10 14:03:10|12826.6|12811.6|12826.6|12811.6|12826.6|12811.6|12826.6|12811.6|0
1654869800000|2022-06-10 14:03:20|12825.6|12810.6|12821.1|12806.1|12827.4|12812.4|12821.1|12806.1|15
1654869810000|2022-06-10 14:03:30|12821|12806|12822.9|12807.9|12822.9|12807.9|12820.5|12805.5|2
1654869820000|2022-06-10 14:03:40|12822|12807|12820.5|12805.5|12822|12807|12820.5|12805.5|1
1654869830000|2022-06-10 14:03:50|12822.5|12807.5|12819.6|12804.6|12822.8|12807.8|12819.6|12804.6|3
1654869840000|2022-06-10 14:04:00|12819.4|12804.4|12819|12804|12819.7|12804.7|12819|12804|5
1654869850000|2022-06-10 14:04:10|12818.2|12803.2|12820.2|12805.2|12820.2|12805.2|12818.1|12803.1|2
1654869860000|2022-06-10 14:04:20|12820.3|12805.3|12820.3|12805.3|12820.3|12805.3|12819.8|12804.8|3
1654869870000|2022-06-10 14:04:30|12820.2|12805.2|12818.3|12803.3|12820.2|12805.2|12816.8|12801.8|35
1654869880000|2022-06-10 14:04:40|12818.7|12803.7|12816.3|12801.3|12818.7|12803.7|12816.3|12801.3|2
1654869890000|2022-06-10 14:04:50|12815.8|12800.8|12816.8|12801.8|12817.3|12802.3|12815.8|12800.8|3
1654869900000|2022-06-10 14:05:00|12813.8|12798.8|12815.7|12800.7|12815.7|12800.7|12812.9|12797.9|7
1654869910000|2022-06-10 14:05:10|12815.2|12800.2|12817.3|12802.3|12818.2|12803.2|12813.7|12798.7|15
1654869920000|2022-06-10 14:05:20|12816.8|12801.8|12816.8|12801.8|12817.8|12802.8|12816.8|12801.8|1
1654869930000|2022-06-10 14:05:30|12816.7|12801.7|12819|12804|12821.3|12806.3|12816.3|12801.3|6
1654869940000|2022-06-10 14:05:40|12818.9|12803.9|12814.6|12799.6|12819.7|12804.7|12814.6|12799.6|3
1654869950000|2022-06-10 14:05:50|12814.5|12799.5|12815.1|12800.1|12815.4|12800.4|12814.5|12799.5|1
1654869960000|2022-06-10 14:06:00|12815|12800|12814.7|12799.7|12815|12800|12814.6|12799.6|1
1654869970000|2022-06-10 14:06:10|12815.4|12800.4|12814.5|12799.5|12815.5|12800.5|12814.5|12799.5|3
1654869980000|2022-06-10 14:06:20|12812.7|12797.7|12813.8|12798.8|12814|12799|12811.7|12796.7|10
1654869990000|2022-06-10 14:06:30|12816.5|12801.5|12814.2|12799.2|12816.6|12801.6|12812.1|12797.1|73
1654870000000|2022-06-10 14:06:40|12813.7|12798.7|12815.1|12800.1|12815.1|12800.1|12813|12798|3
1654870010000|2022-06-10 14:06:50|12814.9|12799.9|12815.9|12800.9|12815.9|12800.9|12814.1|12799.1|4
1654870020000|2022-06-10 14:07:00|12814.7|12799.7|12821.3|12806.3|12824.9|12809.9|12814.7|12799.7|4
1654870030000|2022-06-10 14:07:10|12825.4|12810.4|12831.7|12816.7|12831.7|12816.7|12825.3|12810.3|29
1654870040000|2022-06-10 14:07:20|12830.8|12815.8|12830.6|12815.6|12830.8|12815.8|12830.6|12815.6|3
1654870050000|2022-06-10 14:07:30|12830.5|12815.5|12829.3|12814.3|12830.5|12815.5|12828.8|12813.8|1
1654870060000|2022-06-10 14:07:40|12830.9|12815.9|12832|12817|12834|12819|12829.4|12814.4|1
1654870070000|2022-06-10 14:07:50|12832.4|12817.4|12834.5|12819.5|12834.6|12819.6|12832.4|12817.4|1
1654870080000|2022-06-10 14:08:00|12835.2|12820.2|12834.2|12819.2|12836.9|12821.9|12834.2|12819.2|2
1654870090000|2022-06-10 14:08:10|12833.4|12818.4|12833.4|12818.4|12833.4|12818.4|12833.4|12818.4|0
1654870100000|2022-06-10 14:08:20|12833.7|12818.7|12833.7|12818.7|12833.7|12818.7|12833.7|12818.7|9
1654870110000|2022-06-10 14:08:30|12834.6|12819.6|12843|12828|12847.8|12832.8|12834.6|12819.6|6
1654870120000|2022-06-10 14:08:40|12842.9|12827.9|12843.4|12828.4|12843.4|12828.4|12842.9|12827.9|1
1654870130000|2022-06-10 14:08:50|12843.3|12828.3|12843.6|12828.6|12844.6|12829.6|12843.3|12828.3|1
1654870140000|2022-06-10 14:09:00|12845.1|12830.1|12849.6|12834.6|12849.6|12834.6|12845.1|12830.1|2
1654870150000|2022-06-10 14:09:10|12850|12835|12844.5|12829.5|12850|12835|12843.8|12828.8|5
1654870160000|2022-06-10 14:09:20|12844.7|12829.7|12844.5|12829.5|12845|12830|12844.5|12829.5|1
1654870170000|2022-06-10 14:09:30|12844.4|12829.4|12845.5|12830.5|12846.4|12831.4|12843.5|12828.5|2
1654870180000|2022-06-10 14:09:40|12845.4|12830.4|12847.8|12832.8|12847.8|12832.8|12844.2|12829.2|19
1654870190000|2022-06-10 14:09:50|12848.1|12833.1|12847.6|12832.6|12848.1|12833.1|12847.4|12832.4|2
1654870200000|2022-06-10 14:10:00|12847.5|12832.5|12847.5|12832.5|12847.5|12832.5|12847.5|12832.5|1
1654870210000|2022-06-10 14:10:10|12847.4|12832.4|12848.9|12833.9|12848.9|12833.9|12847.4|12832.4|3
1654870220000|2022-06-10 14:10:20|12848.4|12833.4|12849.3|12834.3|12849.3|12834.3|12848.4|12833.4|1
1654870230000|2022-06-10 14:10:30|12848.5|12833.5|12848.6|12833.6|12848.6|12833.6|12848|12833|1
1654870240000|2022-06-10 14:10:40|12848.5|12833.5|12848.5|12833.5|12848.5|12833.5|12848.5|12833.5|1
1654870250000|2022-06-10 14:10:50|12849.1|12834.1|12851.7|12836.7|12852.1|12837.1|12849.1|12834.1|12
1654870260000|2022-06-10 14:11:00|12852.2|12837.2|12852.3|12837.3|12852.6|12837.6|12851.8|12836.8|4
1654870270000|2022-06-10 14:11:10|12851.3|12836.3|12851.2|12836.2|12851.3|12836.3|12851.2|12836.2|5
1654870280000|2022-06-10 14:11:20|12851.3|12836.3|12851.8|12836.8|12851.8|12836.8|12850.8|12835.8|4
1654870290000|2022-06-10 14:11:30|12851.7|12836.7|12852.3|12837.3|12852.8|12837.8|12851.7|12836.7|1
1654870300000|2022-06-10 14:11:40|12852.7|12837.7|12851.6|12836.6|12852.7|12837.7|12851.6|12836.6|4
1654870310000|2022-06-10 14:11:50|||||||||3
1654870320000|2022-06-10 14:12:00|12851.5|12836.5|12853|12838|12853|12838|12851|12836|8
1654870330000|2022-06-10 14:12:10|12852.7|12837.7|12850.6|12835.6|12852.7|12837.7|12850.3|12835.3|7
1654870340000|2022-06-10 14:12:20|12850.1|12835.1|12850.4|12835.4|12850.6|12835.6|12849.6|12834.6|4
1654870350000|2022-06-10 14:12:30|12857.7|12842.7|12860.1|12845.1|12860.1|12845.1|12857.7|12842.7|152
1654870360000|2022-06-10 14:12:40|12859.7|12844.7|12859.8|12844.8|12859.8|12844.8|12857.7|12842.7|0
1654870370000|2022-06-10 14:12:50|12859.7|12844.7|12858.4|12843.4|12859.8|12844.8|12858.4|12843.4|1
1654870380000|2022-06-10 14:13:00|12858.6|12843.6|12859.9|12844.9|12859.9|12844.9|12858.6|12843.6|1
1654870390000|2022-06-10 14:13:10|||||||||2
1654870400000|2022-06-10 14:13:20|12860.3|12845.3|12865.3|12850.3|12865.8|12850.8|12860.3|12845.3|23
1654870410000|2022-06-10 14:13:30|12865.5|12850.5|12864.5|12849.5|12865.9|12850.9|12864.5|12849.5|13
1654870420000|2022-06-10 14:13:40|12864.9|12849.9|12864.4|12849.4|12864.9|12849.9|12864.4|12849.4|3
1654870430000|2022-06-10 14:13:50|12864|12849|12863.7|12848.7|12864|12849|12863.7|12848.7|9
1654870440000|2022-06-10 14:14:00|||||||||7
1654870450000|2022-06-10 14:14:10|12863.3|12848.3|12863.3|12848.3|12863.3|12848.3|12863.3|12848.3|5
1654870460000|2022-06-10 14:14:20|12863.7|12848.7|12862.2|12847.2|12863.7|12848.7|12862.2|12847.2|13
1654870470000|2022-06-10 14:14:30|12862.6|12847.6|12865|12850|12865|12850|12862.6|12847.6|7
1654870480000|2022-06-10 14:14:40|12864.9|12849.9|12865.1|12850.1|12865.1|12850.1|12864.9|12849.9|3
1654870490000|2022-06-10 14:14:50|12864.8|12849.8|12865.2|12850.2|12865.2|12850.2|12864.8|12849.8|4
1654870500000|2022-06-10 14:15:00|12865.4|12850.4|12863.7|12848.7|12866.2|12851.2|12862.7|12847.7|25
1654870510000|2022-06-10 14:15:10|12863.5|12848.5|12862.7|12847.7|12863.5|12848.5|12862.7|12847.7|0
1654870520000|2022-06-10 14:15:20|12862.6|12847.6|12863.4|12848.4|12863.4|12848.4|12862.6|12847.6|1
1654870530000|2022-06-10 14:15:30|12863.8|12848.8|12862.7|12847.7|12863.8|12848.8|12862.6|12847.6|3
1654870540000|2022-06-10 14:15:40|12863.3|12848.3|12862.8|12847.8|12864.5|12849.5|12862.7|12847.7|3
1654870560000|2022-06-10 14:16:00|12862.6|12847.6|12863.4|12848.4|12863.4|12848.4|12862.6|12847.6|1
1654870570000|2022-06-10 14:16:10|12863.6|12848.6|12863.5|12848.5|12863.6|12848.6|12863.1|12848.1|2
1654870580000|2022-06-10 14:16:20|12863.6|12848.6|12863.6|12848.6|12863.7|12848.7|12863.5|12848.5|1
1654870590000|2022-06-10 14:16:30|12863.5|12848.5|12863.5|12848.5|12863.5|12848.5|12863.5|12848.5|2
1654870600000|2022-06-10 14:16:40|12863.3|12848.3|12863.3|12848.3|12863.3|12848.3|12863.3|12848.3|1
1654870610000|2022-06-10 14:16:50|12862|12847|12859.3|12844.3|12862.4|12847.4|12859.3|12844.3|1
1654870620000|2022-06-10 14:17:00|12858.8|12843.8|12862.5|12847.5|12864.2|12849.2|12858.3|12843.3|3
1654870630000|2022-06-10 14:17:10|12862.6|12847.6|12862|12847|12862.6|12847.6|12862|12847|1
1654870640000|2022-06-10 14:17:20|12861.9|12846.9|12860.5|12845.5|12861.9|12846.9|12860.4|12845.4|3
1654870650000|2022-06-10 14:17:30|12859.4|12844.4|12852.1|12837.1|12859.4|12844.4|12852.1|12837.1|14
1654870660000|2022-06-10 14:17:40|12851.5|12836.5|12848.2|12833.2|12851.5|12836.5|12848.2|12833.2|12
1654870670000|2022-06-10 14:17:50|12848.1|12833.1|12843.8|12828.8|12848.1|12833.1|12843.8|12828.8|1
1654870680000|2022-06-10 14:18:00|12843.4|12828.4|12843.4|12828.4|12843.4|12828.4|12843.4|12828.4|5
1654870690000|2022-06-10 14:18:10|12839.3|12824.3|12832.9|12817.9|12839.3|12824.3|12831.5|12816.5|28
1654870700000|2022-06-10 14:18:20|12833|12818|12833.8|12818.8|12833.8|12818.8|12833|12818|0
1654870710000|2022-06-10 14:18:30|12833.4|12818.4|12834|12819|12834|12819|12831.3|12816.3|1
1654870720000|2022-06-10 14:18:40|||||||||20
1654870730000|2022-06-10 14:18:50|12833.9|12818.9|12831.8|12816.8|12833.9|12818.9|12831.8|12816.8|3
1654870740000|2022-06-10 14:19:00|12829.4|12814.4|12827.7|12812.7|12829.4|12814.4|12826.8|12811.8|10
1654870750000|2022-06-10 14:19:10|12827.6|12812.6|12825.4|12810.4|12827.6|12812.6|12825.3|12810.3|13
1654870760000|2022-06-10 14:19:20|||||||||1
1654870770000|2022-06-10 14:19:30|12825.3|12810.3|12824.3|12809.3|12825.3|12810.3|12824.3|12809.3|1
1654870780000|2022-06-10 14:19:40|12824.7|12809.7|12823.6|12808.6|12824.7|12809.7|12823.6|12808.6|14
1654870790000|2022-06-10 14:19:50|12823.2|12808.2|12825.3|12810.3|12825.3|12810.3|12822.9|12807.9|5
1654870800000|2022-06-10 14:20:00|12824.1|12809.1|12824.3|12809.3|12824.5|12809.5|12824|12809|3
1654870810000|2022-06-10 14:20:10|12824.2|12809.2|12824.1|12809.1|12824.2|12809.2|12824.1|12809.1|4
1654870820000|2022-06-10 14:20:20|||||||||1
1654870840000|2022-06-10 14:20:40|12824.2|12809.2|12823.8|12808.8|12824.2|12809.2|12823.8|12808.8|10
1654870850000|2022-06-10 14:20:50|12823.7|12808.7|12821.5|12806.5|12823.7|12808.7|12818.3|12803.3|18
1654870860000|2022-06-10 14:21:00|12821.4|12806.4|12820.8|12805.8|12821.4|12806.4|12820.8|12805.8|0
1654870870000|2022-06-10 14:21:10|12821.9|12806.9|12824.6|12809.6|12825.1|12810.1|12821.9|12806.9|18
1654870880000|2022-06-10 14:21:20|12824.5|12809.5|12826|12811|12826|12811|12824.5|12809.5|1
1654870900000|2022-06-10 14:21:40|12825.6|12810.6|12825|12810|12825.6|12810.6|12825|12810|4
1654870910000|2022-06-10 14:21:50|12825.5|12810.5|12829.1|12814.1|12830.1|12815.1|12824.7|12809.7|10
1654870920000|2022-06-10 14:22:00|12834.1|12819.1|12834.5|12819.5|12834.6|12819.6|12834.1|12819.1|2
1654870930000|2022-06-10 14:22:10|12834.4|12819.4|12836.2|12821.2|12836.2|12821.2|12834.4|12819.4|4
1654870940000|2022-06-10 14:22:20|12836.1|12821.1|12836|12821|12836.1|12821.1|12836|12821|0
1654870950000|2022-06-10 14:22:30|12836.1|12821.1|12836.1|12821.1|12836.1|12821.1|12836.1|12821.1|3
1654870960000|2022-06-10 14:22:40|12836.5|12821.5|12836.5|12821.5|12836.5|12821.5|12836.5|12821.5|1
1654870970000|2022-06-10 14:22:50|||||||||1
1654870980000|2022-06-10 14:23:00|12836.1|12821.1|12836.5|12821.5|12836.5|12821.5|12836.1|12821.1|6
1654870990000|2022-06-10 14:23:10|12836.9|12821.9|12836.9|12821.9|12836.9|12821.9|12836.9|12821.9|0
1654871000000|2022-06-10 14:23:20|12836.5|12821.5|12836.5|12821.5|12836.5|12821.5|12836.5|12821.5|4
1654871010000|2022-06-10 14:23:30|12847.1|12832.1|12846.2|12831.2|12847.3|12832.3|12846.2|12831.2|2
1654871020000|2022-06-10 14:23:40|12846.9|12831.9|12847.8|12832.8|12847.8|12832.8|12846.3|12831.3|3
1654871030000|2022-06-10 14:23:50|||||||||1
1654871040000|2022-06-10 14:24:00|12847.9|12832.9|12848.8|12833.8|12848.8|12833.8|12847.9|12832.9|2
1654871050000|2022-06-10 14:24:10|12848.7|12833.7|12849.1|12834.1|12849.3|12834.3|12847.3|12832.3|1
1654871060000|2022-06-10 14:24:20|12848.1|12833.1|12848.9|12833.9|12848.9|12833.9|12848.1|12833.1|1
1654871070000|2022-06-10 14:24:30|12848.8|12833.8|12845.6|12830.6|12848.8|12833.8|12845.6|12830.6|13
1654871080000|2022-06-10 14:24:40|||||||||4
1654871090000|2022-06-10 14:24:50|12845.5|12830.5|12843.6|12828.6|12845.5|12830.5|12843.6|12828.6|1
1654871100000|2022-06-10 14:25:00|12843.5|12828.5|12844.2|12829.2|12846.1|12831.1|12842.7|12827.7|12
1654871110000|2022-06-10 14:25:10|12845|12830|12845.2|12830.2|12845.2|12830.2|12845|12830|1
1654871120000|2022-06-10 14:25:20|12844.7|12829.7|12844.8|12829.8|12844.8|12829.8|12844.7|12829.7|1
1654871130000|2022-06-10 14:25:30|12849.6|12834.6|12853.8|12838.8|12853.9|12838.9|12849.6|12834.6|12
1654871140000|2022-06-10 14:25:40|12853.7|12838.7|12853.7|12838.7|12853.7|12838.7|12853.7|12838.7|1
1654871150000|2022-06-10 14:25:50|||||||||1
1654871160000|2022-06-10 14:26:00|12853.2|12838.2|12851.2|12836.2|12853.2|12838.2|12850.8|12835.8|1
1654871170000|2022-06-10 14:26:10|12851.1|12836.1|12851.1|12836.1|12851.1|12836.1|12851.1|12836.1|1
1654871180000|2022-06-10 14:26:20|12851.3|12836.3|12853.1|12838.1|12853.1|12838.1|12851.3|12836.3|3
1654871190000|2022-06-10 14:26:30|||||||||2
1654871200000|2022-06-10 14:26:40|12853.2|12838.2|12853.2|12838.2|12853.2|12838.2|12853.2|12838.2|10
1654871210000|2022-06-10 14:26:50|12853.6|12838.6|12852.9|12837.9|12853.6|12838.6|12852.9|12837.9|8
1654871220000|2022-06-10 14:27:00|||||||||1
1654871230000|2022-06-10 14:27:10|12862|12847|12863.3|12848.3|12864.4|12849.4|12862|12847|4
1654871240000|2022-06-10 14:27:20|12861.7|12846.7|12859.6|12844.6|12862.3|12847.3|12859.1|12844.1|8
1654871250000|2022-06-10 14:27:30|12859.5|12844.5|12859.3|12844.3|12860.4|12845.4|12859.3|12844.3|1
1654871260000|2022-06-10 14:27:40|12858.5|12843.5|12858.8|12843.8|12859.2|12844.2|12858.5|12843.5|3
1654871270000|2022-06-10 14:27:50|||||||||1
1654871280000|2022-06-10 14:28:00|||||||||7
1654871290000|2022-06-10 14:28:10|12861.8|12846.8|12862.8|12847.8|12862.8|12847.8|12861.8|12846.8|5
1654871300000|2022-06-10 14:28:20|12863.8|12848.8|12870.3|12855.3|12870.7|12855.7|12863.8|12848.8|7
1654871310000|2022-06-10 14:28:30|12869.1|12854.1|12869.1|12854.1|12869.1|12854.1|12869.1|12854.1|4
1654871320000|2022-06-10 14:28:40|12870.3|12855.3|12866.7|12851.7|12870.3|12855.3|12866.1|12851.1|4
1654871330000|2022-06-10 14:28:50|12866.5|12851.5|12865.2|12850.2|12866.5|12851.5|12864.7|12849.7|1
1654871340000|2022-06-10 14:29:00|12865.3|12850.3|12864.1|12849.1|12865.7|12850.7|12864.1|12849.1|2
1654871350000|2022-06-10 14:29:10|12864|12849|12864|12849|12864|12849|12864|12849|5
1654871360000|2022-06-10 14:29:20|||||||||2
1654871370000|2022-06-10 14:29:30|12864.2|12849.2|12864|12849|12866.2|12851.2|12864|12849|0
1654871380000|2022-06-10 14:29:40|12864.3|12849.3|12865|12850|12865|12850|12864.3|12849.3|2
1654871390000|2022-06-10 14:29:50|12865.6|12850.6|12866.2|12851.2|12868|12853|12865.6|12850.6|4
1654871400000|2022-06-10 14:30:00|12866.6|12851.6|12849.7|12834.7|12866.6|12851.6|12847.3|12832.3|12
1654871410000|2022-06-10 14:30:10|12850.1|12835.1|12847.9|12832.9|12850.1|12835.1|12847.7|12832.7|9
1654871430000|2022-06-10 14:30:30|12845|12830|12847|12832|12847.5|12832.5|12845|12830|4
1654871440000|2022-06-10 14:30:40|||||||||1
1654871450000|2022-06-10 14:30:50|12849.4|12834.4|12849.3|12834.3|12850.4|12835.4|12849.2|12834.2|1
1654871460000|2022-06-10 14:31:00|12848.9|12833.9|12848.4|12833.4|12849.4|12834.4|12848.4|12833.4|2
1654871470000|2022-06-10 14:31:10|||||||||4
1654871480000|2022-06-10 14:31:20|12845.9|12830.9|12844.4|12829.4|12845.9|12830.9|12844.4|12829.4|5
1654871490000|2022-06-10 14:31:30|12845.4|12830.4|12844.7|12829.7|12845.4|12830.4|12844.7|12829.7|2
1654871500000|2022-06-10 14:31:40|12844.2|12829.2|12843.1|12828.1|12844.2|12829.2|12843.1|12828.1|0
1654871510000|2022-06-10 14:31:50|12842.2|12827.2|12842.1|12827.1|12842.2|12827.2|12842.1|12827.1|2
1654871520000|2022-06-10 14:32:00|12841.7|12826.7|12841.1|12826.1|12842.2|12827.2|12841.1|12826.1|6
1654871530000|2022-06-10 14:32:10|12852|12837|12851.8|12836.8|12853.3|12838.3|12851.8|12836.8|3
1654871540000|2022-06-10 14:32:20|12851.6|12836.6|12850.6|12835.6|12851.6|12836.6|12850.6|12835.6|3
1654871550000|2022-06-10 14:32:30|12850.1|12835.1|12846.6|12831.6|12850.1|12835.1|12846.6|12831.6|2
1654871560000|2022-06-10 14:32:40|12846.1|12831.1|12845.1|12830.1|12846.1|12831.1|12845.1|12830.1|2
1654871570000|2022-06-10 14:32:50|12846.1|12831.1|12846.6|12831.6|12849.9|12834.9|12834.7|12819.7|5
1654871580000|2022-06-10 14:33:00|12849.8|12834.8|12848.1|12833.1|12850.2|12835.2|12846.6|12831.6|5
1654871590000|2022-06-10 14:33:10|12847.9|12832.9|12846.1|12831.1|12847.9|12832.9|12846.1|12831.1|5
1654871600000|2022-06-10 14:33:20|12846.5|12831.5|12847|12832|12847|12832|12846.5|12831.5|2
1654871610000|2022-06-10 14:33:30|12846.9|12831.9|12846.3|12831.3|12846.9|12831.9|12845.8|12830.8|3
1654871620000|2022-06-10 14:33:40|||||||||1
1654871640000|2022-06-10 14:34:00|||||||||1
1654871650000|2022-06-10 14:34:10|||||||||1
1654871670000|2022-06-10 14:34:30|12847.9|12832.9|12848.3|12833.3|12848.3|12833.3|12847.9|12832.9|5
1654871680000|2022-06-10 14:34:40|12846.9|12831.9|12845.9|12830.9|12846.9|12831.9|12845.9|12830.9|4
1654871690000|2022-06-10 14:34:50|||||||||3
1654871700000|2022-06-10 14:35:00|12847.3|12832.3|12846.2|12831.2|12847.3|12832.3|12846|12831|3
1654871710000|2022-06-10 14:35:10|12845.8|12830.8|12850.8|12835.8|12850.8|12835.8|12845.8|12830.8|4
1654871720000|2022-06-10 14:35:20|12850.6|12835.6|12849.4|12834.4|12850.6|12835.6|12848.8|12833.8|9
1654871730000|2022-06-10 14:35:30|12850.4|12835.4|12852|12837|12852.4|12837.4|12850.4|12835.4|4
1654871740000|2022-06-10 14:35:40|12852.4|12837.4|12857.9|12842.9|12857.9|12842.9|12852.4|12837.4|3
1654871750000|2022-06-10 14:35:50|||||||||1
1654871760000|2022-06-10 14:36:00|12857.4|12842.4|12857.3|12842.3|12857.4|12842.4|12857.3|12842.3|2
1654871770000|2022-06-10 14:36:10|12859.3|12844.3|12860.3|12845.3|12860.3|12845.3|12859.3|12844.3|5
1654871780000|2022-06-10 14:36:20|12861.7|12846.7|12862.2|12847.2|12862.2|12847.2|12861.7|12846.7|2
1654871790000|2022-06-10 14:36:30|12857.9|12842.9|12857.6|12842.6|12857.9|12842.9|12857.6|12842.6|12
1654871800000|2022-06-10 14:36:40|12858|12843|12857.5|12842.5|12858|12843|12857.5|12842.5|1
1654871810000|2022-06-10 14:36:50|12858.7|12843.7|12860.1|12845.1|12860.1|12845.1|12858.2|12843.2|15
1654871820000|2022-06-10 14:37:00|12860.2|12845.2|12859.6|12844.6|12860.2|12845.2|12859.6|12844.6|4
1654871830000|2022-06-10 14:37:10|12859.5|12844.5|12858.3|12843.3|12859.5|12844.5|12858.3|12843.3|8
1654871840000|2022-06-10 14:37:20|12854.3|12839.3|12849.2|12834.2|12854.3|12839.3|12848.7|12833.7|15
1654871850000|2022-06-10 14:37:30|12849.3|12834.3|12848.8|12833.8|12849.9|12834.9|12848.8|12833.8|10
1654871860000|2022-06-10 14:37:40|12850|12835|12851.4|12836.4|12851.5|12836.5|12850|12835|4
1654871870000|2022-06-10 14:37:50|||||||||1
1654871880000|2022-06-10 14:38:00|12851.8|12836.8|12851.8|12836.8|12851.8|12836.8|12851.8|12836.8|1
1654871890000|2022-06-10 14:38:10|12852.2|12837.2|12852.6|12837.6|12852.6|12837.6|12852.2|12837.2|1
1654871900000|2022-06-10 14:38:20|12852.2|12837.2|12852.2|12837.2|12852.2|12837.2|12852.2|12837.2|3
1654871910000|2022-06-10 14:38:30|12852.1|12837.1|12852.1|12837.1|12852.1|12837.1|12852.1|12837.1|2
1654871920000|2022-06-10 14:38:40|12851.2|12836.2|12850.1|12835.1|12851.2|12836.2|12849|12834|7
1654871930000|2022-06-10 14:38:50|12849.7|12834.7|12849.3|12834.3|12849.7|12834.7|12849.3|12834.3|7
1654871940000|2022-06-10 14:39:00|12847.7|12832.7|12846.6|12831.6|12847.7|12832.7|12845.2|12830.2|28
1654871950000|2022-06-10 14:39:10|12847.7|12832.7|12851.8|12836.8|12852|12837|12847.7|12832.7|7
1654871960000|2022-06-10 14:39:20|12851.6|12836.6|12851.5|12836.5|12851.6|12836.6|12851.5|12836.5|0
1654871970000|2022-06-10 14:39:30|12851.4|12836.4|12850.4|12835.4|12851.4|12836.4|12850.4|12835.4|6
1654871990000|2022-06-10 14:39:50|12854.6|12839.6|12854.6|12839.6|12854.6|12839.6|12854.6|12839.6|1
1654872000000|2022-06-10 14:40:00|12854.5|12839.5|12850.4|12835.4|12854.5|12839.5|12850.4|12835.4|5
1654872020000|2022-06-10 14:40:20|12850.1|12835.1|12850.1|12835.1|12850.1|12835.1|12850.1|12835.1|14
1654872030000|2022-06-10 14:40:30|12849.3|12834.3|12849.3|12834.3|12849.3|12834.3|12849.3|12834.3|1
1654872040000|2022-06-10 14:40:40|12850.1|12835.1|12851.3|12836.3|12851.3|12836.3|12849.6|12834.6|3
1654872050000|2022-06-10 14:40:50|12851.2|12836.2|12853.1|12838.1|12853.1|12838.1|12851.2|12836.2|1
1654872060000|2022-06-10 14:41:00|12853.6|12838.6|12853.6|12838.6|12853.6|12838.6|12853.6|12838.6|0
1654872070000|2022-06-10 14:41:10|12853.2|12838.2|12855.7|12840.7|12856.8|12841.8|12853.2|12838.2|15
1654872080000|2022-06-10 14:41:20|12857.3|12842.3|12858.6|12843.6|12858.6|12843.6|12856.8|12841.8|5
1654872090000|2022-06-10 14:41:30|12858.1|12843.1|12855.7|12840.7|12858.1|12843.1|12855.7|12840.7|6
1654872100000|2022-06-10 14:41:40|12856.2|12841.2|12857.1|12842.1|12857.1|12842.1|12856.2|12841.2|1
1654872120000|2022-06-10 14:42:00|12858.2|12843.2|12860.5|12845.5|12860.5|12845.5|12858.2|12843.2|16
1654872130000|2022-06-10 14:42:10|12860.1|12845.1|12860.5|12845.5|12860.5|12845.5|12860.1|12845.1|1
1654872140000|2022-06-10 14:42:20|12860.4|12845.4|12862|12847|12862|12847|12860.4|12845.4|0
1654872150000|2022-06-10 14:42:30|12862.3|12847.3|12860.1|12845.1|12862.6|12847.6|12859.5|12844.5|5
1654872160000|2022-06-10 14:42:40|12860|12845|12859.1|12844.1|12860|12845|12859.1|12844.1|1
1654872170000|2022-06-10 14:42:50|12859|12844|12859|12844|12859|12844|12859|12844|0
1654872180000|2022-06-10 14:43:00|12859.8|12844.8|12860.2|12845.2|12860.2|12845.2|12859.8|12844.8|2
1654872190000|2022-06-10 14:43:10|12861.4|12846.4|12862.2|12847.2|12862.2|12847.2|12861.4|12846.4|1
1654872200000|2022-06-10 14:43:20|12862.6|12847.6|12864.8|12849.8|12864.8|12849.8|12862.6|12847.6|2
1654872210000|2022-06-10 14:43:30|12864.4|12849.4|12864.4|12849.4|12864.4|12849.4|12864.4|12849.4|0
1654872220000|2022-06-10 14:43:40|12864.7|12849.7|12865.1|12850.1|12865.1|12850.1|12864.3|12849.3|0
1654872230000|2022-06-10 14:43:50|||||||||1
1654872240000|2022-06-10 14:44:00|12865|12850|12864.4|12849.4|12865|12850|12864.4|12849.4|3
1654872260000|2022-06-10 14:44:20|12864.8|12849.8|12866.4|12851.4|12866.4|12851.4|12864.8|12849.8|4
1654872270000|2022-06-10 14:44:30|12866.8|12851.8|12865.8|12850.8|12867.9|12852.9|12865.3|12850.3|8
1654872280000|2022-06-10 14:44:40|12864.8|12849.8|12862.7|12847.7|12864.8|12849.8|12862.7|12847.7|4
1654872290000|2022-06-10 14:44:50|12862.2|12847.2|12861.6|12846.6|12862.6|12847.6|12861.6|12846.6|2
1654872300000|2022-06-10 14:45:00|12861.5|12846.5|12861.2|12846.2|12861.5|12846.5|12861.2|12846.2|0
1654872310000|2022-06-10 14:45:10|12861.6|12846.6|12861.6|12846.6|12861.6|12846.6|12861.6|12846.6|1
1654872320000|2022-06-10 14:45:20|12861.1|12846.1|12860.6|12845.6|12861.1|12846.1|12860.6|12845.6|2
1654872330000|2022-06-10 14:45:30|||||||||2
1654872340000|2022-06-10 14:45:40|12857.5|12842.5|12857.5|12842.5|12857.5|12842.5|12857.5|12842.5|13
1654872350000|2022-06-10 14:45:50|12857.4|12842.4|12853.5|12838.5|12857.4|12842.4|12853.5|12838.5|1
1654872360000|2022-06-10 14:46:00|12853.4|12838.4|12852.5|12837.5|12853.4|12838.4|12852.5|12837.5|1
1654872370000|2022-06-10 14:46:10|12852|12837|12852.1|12837.1|12852.1|12837.1|12850.6|12835.6|2
1654872380000|2022-06-10 14:46:20|12851.6|12836.6|12851.6|12836.6|12851.6|12836.6|12851.6|12836.6|2
1654872390000|2022-06-10 14:46:30|12851.1|12836.1|12849.1|12834.1|12851.1|12836.1|12849.1|12834.1|8
1654872400000|2022-06-10 14:46:40|12849.5|12834.5|12849.5|12834.5|12849.5|12834.5|12849.5|12834.5|2
1654872410000|2022-06-10 14:46:50|12849|12834|12846.5|12831.5|12849|12834|12846.5|12831.5|6
1654872420000|2022-06-10 14:47:00|12847.2|12832.2|12851|12836|12851.6|12836.6|12847.2|12832.2|9
1654872430000|2022-06-10 14:47:10|12852.5|12837.5|12849.7|12834.7|12852.5|12837.5|12849.7|12834.7|4
1654872440000|2022-06-10 14:47:20|12848.7|12833.7|12851.2|12836.2|12851.7|12836.7|12847.5|12832.5|8
1654872450000|2022-06-10 14:47:30|12851|12836|12850.5|12835.5|12851|12836|12850.1|12835.1|1
1654872460000|2022-06-10 14:47:40|12850.1|12835.1|12850|12835|12850.1|12835.1|12849.6|12834.6|0
1654872470000|2022-06-10 14:47:50|12849.9|12834.9|12847|12832|12849.9|12834.9|12846.5|12831.5|2
1654872480000|2022-06-10 14:48:00|12847.5|12832.5|12846|12831|12847.5|12832.5|12844.8|12829.8|3
1654872490000|2022-06-10 14:48:10|12845.9|12830.9|12843|12828|12845.9|12830.9|12843|12828|1
1654872500000|2022-06-10 14:48:20|12844.2|12829.2|12845.9|12830.9|12845.9|12830.9|12844.2|12829.2|3
1654872510000|2022-06-10 14:48:30|12845.8|12830.8|12845.8|12830.8|12845.8|12830.8|12845.8|12830.8|0
1654872520000|2022-06-10 14:48:40|||||||||1
1654872530000|2022-06-10 14:48:50|12845.3|12830.3|12849.5|12834.5|12849.5|12834.5|12844.8|12829.8|5
1654872540000|2022-06-10 14:49:00|12849.6|12834.6|12850.5|12835.5|12850.5|12835.5|12849.6|12834.6|0
1654872550000|2022-06-10 14:49:10|12850.6|12835.6|12850|12835|12850.7|12835.7|12850|12835|13
1654872560000|2022-06-10 14:49:20|12850.6|12835.6|12851.6|12836.6|12851.9|12836.9|12850.6|12835.6|1
1654872570000|2022-06-10 14:49:30|12851.5|12836.5|12851.1|12836.1|12851.5|12836.5|12851.1|12836.1|6
1654872580000|2022-06-10 14:49:40|12849.1|12834.1|12850.8|12835.8|12850.8|12835.8|12849.1|12834.1|7
1654872590000|2022-06-10 14:49:50|12850.4|12835.4|12852.9|12837.9|12852.9|12837.9|12849.9|12834.9|4
1654872600000|2022-06-10 14:50:00|12853.4|12838.4|12857.8|12842.8|12857.8|12842.8|12853.4|12838.4|2
1654872610000|2022-06-10 14:50:10|12857.7|12842.7|12859.6|12844.6|12859.7|12844.7|12857.7|12842.7|5
1654872620000|2022-06-10 14:50:20|12859.7|12844.7|12859.6|12844.6|12859.7|12844.7|12859.5|12844.5|3
1654872630000|2022-06-10 14:50:30|12859.5|12844.5|12859.1|12844.1|12859.5|12844.5|12859.1|12844.1|1
1654872640000|2022-06-10 14:50:40|12859|12844|12855.6|12840.6|12859|12844|12855.2|12840.2|2
1654872650000|2022-06-10 14:50:50|12855.5|12840.5|12855.5|12840.5|12855.5|12840.5|12855.5|12840.5|0
1654872660000|2022-06-10 14:51:00|12857.1|12842.1|12856.9|12841.9|12858|12843|12856.9|12841.9|2
1654872670000|2022-06-10 14:51:10|12855.9|12840.9|12855.9|12840.9|12855.9|12840.9|12855.9|12840.9|3
1654872680000|2022-06-10 14:51:20|12856.7|12841.7|12858.6|12843.6|12858.6|12843.6|12856.6|12841.6|8
1654872690000|2022-06-10 14:51:30|12858.2|12843.2|12858.8|12843.8|12859.4|12844.4|12858.2|12843.2|6
1654872700000|2022-06-10 14:51:40|12858.4|12843.4|12859.7|12844.7|12859.7|12844.7|12858.4|12843.4|2
1654872710000|2022-06-10 14:51:50|12859|12844|12859.8|12844.8|12859.8|12844.8|12859|12844|11
1654872720000|2022-06-10 14:52:00|12860.2|12845.2|12860.2|12845.2|12860.2|12845.2|12860.2|12845.2|1
1654872730000|2022-06-10 14:52:10|12859.8|12844.8|12859.8|12844.8|12859.8|12844.8|12859.8|12844.8|1
1654872740000|2022-06-10 14:52:20|12860.2|12845.2|12859.8|12844.8|12860.2|12845.2|12859.8|12844.8|3
1654872750000|2022-06-10 14:52:30|12858.2|12843.2|12857.7|12842.7|12858.2|12843.2|12857.6|12842.6|2
1654872760000|2022-06-10 14:52:40|12856.8|12841.8|12856.7|12841.7|12856.8|12841.8|12856.7|12841.7|0
1654872770000|2022-06-10 14:52:50|12856.6|12841.6|12855.6|12840.6|12856.6|12841.6|12855.6|12840.6|1
1654872780000|2022-06-10 14:53:00|12856|12841|12853|12838|12856|12841|12852.9|12837.9|6
1654872790000|2022-06-10 14:53:10|12853.1|12838.1|12857|12842|12857|12842|12853.1|12838.1|18
1654872800000|2022-06-10 14:53:20|12858.4|12843.4|12858.4|12843.4|12858.4|12843.4|12858.4|12843.4|1
1654872810000|2022-06-10 14:53:30|12858.3|12843.3|12858.1|12843.1|12858.3|12843.3|12857.8|12842.8|0
1654872820000|2022-06-10 14:53:40|12859.1|12844.1|12869.6|12854.6|12869.6|12854.6|12859.1|12844.1|11
1654872830000|2022-06-10 14:53:50|12869.8|12854.8|12871.7|12856.7|12871.7|12856.7|12869.8|12854.8|2
1654872840000|2022-06-10 14:54:00|12872.5|12857.5|12877.2|12862.2|12877.2|12862.2|12872.5|12857.5|19
1654872850000|2022-06-10 14:54:10|12876.9|12861.9|12876|12861|12876.9|12861.9|12875.3|12860.3|24
1654872860000|2022-06-10 14:54:20|12876.4|12861.4|12882.2|12857.2|12882.2|12861.4|12875.1|12857.2|45
1654872870000|2022-06-10 14:54:30|12877.5|12862.5|12882.2|12857.2|12882.2|12862.5|12876.7|12857.2|0
1654872880000|2022-06-10 14:54:40|12876.6|12861.6|12877.3|12862.3|12877.3|12862.3|12876.6|12861.6|2
1654872890000|2022-06-10 14:54:50|12877|12862|12878.9|12863.9|12878.9|12863.9|12876.1|12861.1|20
1654872900000|2022-06-10 14:55:00|12879|12864|12878.3|12863.3|12879|12864|12878.3|12863.3|4
1654872910000|2022-06-10 14:55:10|12879|12864|12880|12865|12880|12865|12878.6|12863.6|3
1654872920000|2022-06-10 14:55:20|12879.9|12864.9|12879.9|12864.9|12879.9|12864.9|12879.9|12864.9|0
1654872930000|2022-06-10 14:55:30|12879.8|12864.8|12880.2|12865.2|12880.2|12865.2|12879.8|12864.8|3
1654872940000|2022-06-10 14:55:40|12880.3|12865.3|12880.2|12865.2|12880.3|12865.3|12880.2|12865.2|1
1654872950000|2022-06-10 14:55:50|12879.7|12864.7|12876.4|12861.4|12879.7|12864.7|12876.3|12861.3|5
1654872960000|2022-06-10 14:56:00|12876.3|12861.3|12876.7|12861.7|12878.7|12863.7|12876.1|12861.1|8
1654872970000|2022-06-10 14:56:10|12876.8|12861.8|12877.1|12862.1|12881.4|12866.4|12876.8|12861.8|6
1654872980000|2022-06-10 14:56:20|12877|12862|12876.5|12861.5|12877|12862|12876.5|12861.5|0
1654872990000|2022-06-10 14:56:30|12876|12861|12876.8|12861.8|12877|12862|12875.5|12860.5|5
1654873000000|2022-06-10 14:56:40|12876.9|12861.9|12876.1|12861.1|12877|12862|12876.1|12861.1|0
1654873010000|2022-06-10 14:56:50|12876|12861|12875.7|12860.7|12877.2|12862.2|12875.7|12860.7|1
1654873020000|2022-06-10 14:57:00|12875.2|12860.2|12873.6|12858.6|12875.2|12860.2|12873.6|12858.6|0
1654873030000|2022-06-10 14:57:10|12873.5|12858.5|12873.9|12858.9|12874.9|12859.9|12873.4|12858.4|2
1654873040000|2022-06-10 14:57:20|12873.7|12858.7|12874|12859|12875.4|12860.4|12873.7|12858.7|1
1654873050000|2022-06-10 14:57:30|12866.6|12851.6|12867.8|12852.8|12869.2|12854.2|12866.6|12851.6|20
1654873060000|2022-06-10 14:57:40|12867.7|12852.7|12867.7|12852.7|12867.7|12852.7|12867.3|12852.3|8
1654873070000|2022-06-10 14:57:50|12867.6|12852.6|12864.3|12849.3|12867.6|12852.6|12864.1|12849.1|0
1654873080000|2022-06-10 14:58:00|12865.1|12850.1|12865.6|12850.6|12866.5|12851.5|12864.5|12849.5|1
1654873090000|2022-06-10 14:58:10|12865.4|12850.4|12863.8|12848.8|12865.4|12850.4|12863.8|12848.8|4
1654873100000|2022-06-10 14:58:20|12863.7|12848.7|12864.3|12849.3|12865.8|12850.8|12863.3|12848.3|6
1654873110000|2022-06-10 14:58:30|12864.1|12849.1|12864.6|12849.6|12866.5|12851.5|12864.1|12849.1|1
1654873120000|2022-06-10 14:58:40|12864.9|12849.9|12866.8|12851.8|12866.8|12851.8|12864.9|12849.9|12
1654873130000|2022-06-10 14:58:50|12865.4|12850.4|12865.4|12850.4|12865.4|12850.4|12865.4|12850.4|2
1654873140000|2022-06-10 14:59:00|12864.9|12849.9|12864.9|12849.9|12864.9|12849.9|12864.9|12849.9|1
1654873150000|2022-06-10 14:59:10|12864.8|12849.8|12873.6|12858.6|12875.7|12858.6|12864.8|12849.8|9
1654873160000|2022-06-10 14:59:20|12874.3|12859.3|12875.1|12860.1|12875.2|12860.2|12874.2|12859.2|1
1654873170000|2022-06-10 14:59:30|12875.5|12860.5|12870.2|12855.2|12875.5|12860.5|12869.1|12854.1|16
1654873180000|2022-06-10 14:59:40|12869.8|12854.8|12876.8|12861.8|12876.8|12861.8|12865.3|12850.3|2
1654873190000|2022-06-10 14:59:50|12878.2|12863.2|12885.6|12870.6|12885.6|12870.6|12876.9|12861.9|21
1654873200000|2022-06-10 15:00:00|12886.1|12871.1|12894.2|12879.2|12894.9|12879.9|12886.1|12871.1|19
1654873210000|2022-06-10 15:00:10|12894.1|12879.1|12894|12879|12894.5|12879.5|12893.9|12878.9|0
1654873220000|2022-06-10 15:00:20|12893.7|12878.7|12893.7|12878.7|12893.7|12878.7|12893.7|12878.7|3
1654873230000|2022-06-10 15:00:30|12894.1|12879.1|12883.4|12868.4|12894.1|12879.1|12882.4|12867.4|10
1654873240000|2022-06-10 15:00:40|12884.4|12869.4|12882.3|12867.3|12884.4|12869.4|12882.3|12867.3|2
1654873250000|2022-06-10 15:00:50|12882.2|12867.2|12882.6|12867.6|12882.8|12867.8|12882.2|12867.2|2
1654873260000|2022-06-10 15:01:00|12882.5|12867.5|12882|12867|12882.5|12867.5|12882|12867|0
1654873270000|2022-06-10 15:01:10|12881.9|12866.9|12882.3|12867.3|12882.3|12867.3|12881.9|12866.9|6
1654873280000|2022-06-10 15:01:20|12881.8|12866.8|12881.8|12866.8|12881.8|12866.8|12881.8|12866.8|2
1654873290000|2022-06-10 15:01:30|12881.2|12866.2|12880.1|12865.1|12881.2|12866.2|12878.3|12863.3|13
1654873300000|2022-06-10 15:01:40|12879.2|12864.2|12881.9|12866.9|12882.4|12867.4|12879.2|12864.2|9
1654873310000|2022-06-10 15:01:50|12881.6|12866.6|12881.6|12866.6|12881.6|12866.6|12881.6|12866.6|0
1654873320000|2022-06-10 15:02:00|12881.7|12866.7|12883.6|12868.6|12883.6|12868.6|12881.7|12866.7|1
1654873330000|2022-06-10 15:02:10|12883.7|12868.7|12886.9|12871.9|12887.3|12872.3|12883.7|12868.7|2
1654873340000|2022-06-10 15:02:20|12887|12872|12887.4|12872.4|12887.4|12872.4|12887|12872|6
1654873350000|2022-06-10 15:02:30|12887.1|12872.1|12888.3|12873.3|12888.3|12873.3|12887.1|12872.1|9
1654873360000|2022-06-10 15:02:40|12888.4|12873.4|12888.8|12873.8|12888.8|12873.8|12888.4|12873.4|0
1654873380000|2022-06-10 15:03:00|12889|12874|12886.5|12871.5|12889|12874|12886.5|12871.5|8
1654873390000|2022-06-10 15:03:10|12886.9|12871.9|12886.9|12871.9|12886.9|12871.9|12886.9|12871.9|4
1654873400000|2022-06-10 15:03:20|12886.4|12871.4|12885.9|12870.9|12886.7|12871.7|12885.9|12870.9|2
1654873410000|2022-06-10 15:03:30|12885.8|12870.8|12884|12869|12885.8|12870.8|12883|12868|8
1654873420000|2022-06-10 15:03:40|12884.1|12869.1|12884.9|12869.9|12885|12870|12884.1|12869.1|3
1654873430000|2022-06-10 15:03:50|||||||||1
1654873440000|2022-06-10 15:04:00|12884.8|12869.8|12884|12869|12885.2|12870.2|12884|12869|2
1654873450000|2022-06-10 15:04:10|12884.4|12869.4|12884.4|12869.4|12884.4|12869.4|12884.4|12869.4|1
1654873460000|2022-06-10 15:04:20|12884|12869|12884|12869|12884|12869|12884|12869|13
1654873470000|2022-06-10 15:04:30|12884.4|12869.4|12885|12870|12885.1|12870.1|12884.1|12869.1|0
1654873480000|2022-06-10 15:04:40|12885.5|12870.5|12885|12870|12885.5|12870.5|12885|12870|1
1654873490000|2022-06-10 15:04:50|12885.1|12870.1|12889|12874|12889|12874|12885.1|12870.1|6
1654873500000|2022-06-10 15:05:00|12889.4|12874.4|12887.3|12872.3|12889.4|12874.4|12886.3|12871.3|4
1654873510000|2022-06-10 15:05:10|12887.4|12872.4|12887.8|12872.8|12887.8|12872.8|12887.4|12872.4|1
1654873520000|2022-06-10 15:05:20|12887.5|12872.5|12886.3|12871.3|12887.5|12872.5|12885.3|12870.3|7
1654873530000|2022-06-10 15:05:30|12886.2|12871.2|12886.3|12871.3|12886.3|12871.3|12885.8|12870.8|0
1654873540000|2022-06-10 15:05:40|12886.2|12871.2|12885.8|12870.8|12886.2|12871.2|12885.8|12870.8|2
1654873550000|2022-06-10 15:05:50|12885.5|12870.5|12887.1|12872.1|12887.5|12872.5|12883.3|12868.3|7
1654873560000|2022-06-10 15:06:00|12887.9|12872.9|12884.5|12869.5|12887.9|12872.9|12883.3|12868.3|39
1654873570000|2022-06-10 15:06:10|12884.9|12869.9|12885|12870|12885.2|12870.2|12884.7|12869.7|11
1654873580000|2022-06-10 15:06:20|12885.2|12870.2|12884.3|12869.3|12885.3|12870.3|12883.8|12868.8|5
1654873590000|2022-06-10 15:06:30|12884|12869|12884|12869|12884|12869|12884|12869|2
1654873600000|2022-06-10 15:06:40|12883.7|12868.7|12882.5|12867.5|12883.7|12868.7|12882.2|12867.2|11
1654873610000|2022-06-10 15:06:50|||||||||1
1654873620000|2022-06-10 15:07:00|||||||||1
1654873630000|2022-06-10 15:07:10|12882.6|12867.6|12885.4|12870.4|12885.8|12870.8|12882.6|12867.6|8
1654873640000|2022-06-10 15:07:20|||||||||3
1654873650000|2022-06-10 15:07:30|||||||||1
1654873660000|2022-06-10 15:07:40|12885.8|12870.8|12885.8|12870.8|12885.8|12870.8|12885.8|12870.8|2
1654873670000|2022-06-10 15:07:50|12885.7|12870.7|12887.8|12872.8|12888.1|12873.1|12885.7|12870.7|12
1654873680000|2022-06-10 15:08:00|12887.7|12872.7|12887.3|12872.3|12887.7|12872.7|12887.3|12872.3|0
1654873700000|2022-06-10 15:08:20|12888.5|12873.5|12888.5|12873.5|12888.5|12873.5|12888.5|12873.5|2
1654873710000|2022-06-10 15:08:30|12887.3|12872.3|12897.2|12882.2|12900.1|12885.1|12887|12872|16
1654873720000|2022-06-10 15:08:40|12897.3|12882.3|12896.4|12881.4|12897.3|12882.3|12895.5|12880.5|5
1654873730000|2022-06-10 15:08:50|12897.2|12882.2|12897.6|12882.6|12897.6|12882.6|12897.2|12882.2|2
1654873740000|2022-06-10 15:09:00|12897.5|12882.5|12898|12883|12898|12883|12897.5|12882.5|2
1654873750000|2022-06-10 15:09:10|12898.8|12883.8|12899.1|12884.1|12899.1|12884.1|12898.6|12883.6|2
1654873760000|2022-06-10 15:09:20|||||||||1
1654873770000|2022-06-10 15:09:30|12899.6|12884.6|12899.3|12884.3|12899.6|12884.6|12899.3|12884.3|0
1654873780000|2022-06-10 15:09:40|12897.7|12882.7|12897.7|12882.7|12897.7|12882.7|12897.7|12882.7|1
1654873800000|2022-06-10 15:10:00|12895.7|12880.7|12894.3|12879.3|12895.7|12880.7|12894.3|12879.3|6
1654873810000|2022-06-10 15:10:10|12895.3|12880.3|12894.8|12879.8|12895.3|12880.3|12894.8|12879.8|8
1654873820000|2022-06-10 15:10:20|12893.5|12878.5|12894.1|12879.1|12894.1|12879.1|12893.5|12878.5|0
1654873830000|2022-06-10 15:10:30|12895.3|12880.3|12895.6|12880.6|12895.6|12880.6|12895.2|12880.2|1
1654873840000|2022-06-10 15:10:40|12895.7|12880.7|12891.2|12876.2|12896.1|12881.1|12891.2|12876.2|8
1654873850000|2022-06-10 15:10:50|12891.3|12876.3|12891.7|12876.7|12891.7|12876.7|12891.3|12876.3|3
1654873860000|2022-06-10 15:11:00|12892.2|12877.2|12894.5|12879.5|12894.5|12879.5|12892.1|12877.1|6
1654873870000|2022-06-10 15:11:10|12894|12879|12893.6|12878.6|12894|12879|12892.8|12877.8|0
1654873880000|2022-06-10 15:11:20|12893.1|12878.1|12895.6|12880.6|12896|12881|12891.7|12876.7|3
1654873890000|2022-06-10 15:11:30|12896.5|12881.5|12904.7|12889.7|12904.7|12889.7|12896|12881|17
1654873900000|2022-06-10 15:11:40|12903.4|12888.4|12903.1|12888.1|12903.4|12888.4|12903.1|12888.1|0
1654873910000|2022-06-10 15:11:50|12902.7|12887.7|12903|12888|12903|12888|12902.7|12887.7|2
1654873920000|2022-06-10 15:12:00|12905.1|12890.1|12899.3|12884.3|12905.4|12890.4|12898.5|12883.5|4
1654873930000|2022-06-10 15:12:10|12899|12884|12900|12885|12900|12885|12897.7|12882.7|8
1654873940000|2022-06-10 15:12:20|12900.5|12885.5|12901.9|12886.9|12903.2|12888.2|12900.5|12885.5|1
1654873950000|2022-06-10 15:12:30|12903|12888|12910.5|12895.5|12910.5|12895.5|12903|12888|10
1654873960000|2022-06-10 15:12:40|12912.5|12897.5|12909.2|12894.2|12915.1|12900.1|12909.2|12894.2|4
1654873970000|2022-06-10 15:12:50|12911.1|12896.1|12911.1|12896.1|12911.5|12896.5|12911.1|12896.1|1
1654873980000|2022-06-10 15:13:00|12911.5|12896.5|12912.7|12897.7|12912.7|12897.7|12911.5|12896.5|0
1654873990000|2022-06-10 15:13:10|12912.5|12897.5|12912.5|12897.5|12912.5|12897.5|12912.5|12897.5|3
1654874000000|2022-06-10 15:13:20|12912.4|12897.4|12912|12897|12912.4|12897.4|12912|12897|5
1654874010000|2022-06-10 15:13:30|12912.1|12897.1|12911.7|12896.7|12912.3|12897.3|12911.7|12896.7|6
1654874020000|2022-06-10 15:13:40|12911.6|12896.6|12913.9|12898.9|12914.2|12899.2|12911.6|12896.6|5
1654874030000|2022-06-10 15:13:50|12913.7|12898.7|12914.8|12899.8|12915.3|12900.3|12911.8|12896.8|3
1654874040000|2022-06-10 15:14:00|12914.7|12899.7|12914.7|12899.7|12914.7|12899.7|12914.6|12899.6|1
1654874050000|2022-06-10 15:14:10|12914.4|12899.4|12914.7|12899.7|12914.7|12899.7|12914.4|12899.4|1
1654874060000|2022-06-10 15:14:20|12914.6|12899.6|12914.3|12899.3|12914.6|12899.6|12914.3|12899.3|0
1654874070000|2022-06-10 15:14:30|12915|12900|12922.1|12907.1|12922.1|12907.1|12915|12900|1
1654874080000|2022-06-10 15:14:40|12922.3|12907.3|12931.8|12916.8|12931.8|12916.8|12922.3|12907.3|6
1654874090000|2022-06-10 15:14:50|12929.3|12914.3|12934.2|12919.2|12935.3|12920.3|12929.3|12914.3|1
1654874100000|2022-06-10 15:15:00|12934.6|12919.6|12934.7|12919.7|12936.2|12921.2|12931.6|12916.6|5
1654874110000|2022-06-10 15:15:10|12934.2|12919.2|12934.2|12919.2|12934.7|12919.7|12934.2|12919.2|3
1654874120000|2022-06-10 15:15:20|12933.7|12918.7|12939.9|12924.9|12940.7|12925.7|12933.7|12918.7|3
1654874130000|2022-06-10 15:15:30|12939.1|12924.1|12935.5|12920.5|12939.4|12924.4|12935.2|12920.2|4
1654874140000|2022-06-10 15:15:40|12935|12920|12925.3|12910.3|12935|12920|12924.3|12909.3|9
1654874150000|2022-06-10 15:15:50|12925.8|12910.8|12927.4|12912.4|12927.4|12912.4|12925.8|12910.8|1
1654874160000|2022-06-10 15:16:00|12927.7|12912.7|12926.2|12911.2|12927.7|12912.7|12926.2|12911.2|2
1654874170000|2022-06-10 15:16:10|12926.1|12911.1|12925.9|12910.9|12926.1|12911.1|12925.9|12910.9|1
1654874180000|2022-06-10 15:16:20|||||||||1
1654874190000|2022-06-10 15:16:30|12926|12911|12924.1|12909.1|12926.4|12911.4|12923.7|12908.7|6
1654874200000|2022-06-10 15:16:40|12924.6|12909.6|12925.2|12910.2|12925.2|12910.2|12924.6|12909.6|5
1654874210000|2022-06-10 15:16:50|12925.1|12910.1|12925|12910|12925.1|12910.1|12925|12910|3
1654874220000|2022-06-10 15:17:00|12924.9|12909.9|12924.7|12909.7|12924.9|12909.9|12924|12909|4
1654874240000|2022-06-10 15:17:20|12924.6|12909.6|12926.5|12911.5|12926.5|12911.5|12924.5|12909.5|1
1654874250000|2022-06-10 15:17:30|12926.3|12911.3|12925.5|12910.5|12926.3|12911.3|12925.5|12910.5|2
1654874260000|2022-06-10 15:17:40|12925.6|12910.6|12925.6|12910.6|12925.6|12910.6|12925.6|12910.6|1
1654874270000|2022-06-10 15:17:50|12926.4|12911.4|12927.3|12912.3|12928.7|12913.7|12926.4|12911.4|4
1654874280000|2022-06-10 15:18:00|12930|12915|12931.8|12916.8|12931.8|12916.8|12928.2|12913.2|7
1654874290000|2022-06-10 15:18:10|12932|12917|12933|12918|12933|12918|12930.5|12915.5|11
1654874300000|2022-06-10 15:18:20|12933.8|12918.8|12937.7|12922.7|12938.2|12923.2|12933.8|12918.8|11
1654874310000|2022-06-10 15:18:30|12937.3|12922.3|12936.3|12921.3|12938.5|12923.5|12935.3|12920.3|4
1654874320000|2022-06-10 15:18:40|12936|12921|12935.7|12920.7|12936|12921|12934.2|12919.2|2
1654874330000|2022-06-10 15:18:50|12937.2|12922.2|12937.5|12922.5|12937.5|12922.5|12937.2|12922.2|2
1654874340000|2022-06-10 15:19:00|12937.7|12922.7|12950.9|12925.9|12950.9|12930.2|12937.7|12922.7|13
1654874350000|2022-06-10 15:19:10|12950.8|12925.8|12947.2|12922.2|12950.8|12930.7|12943.8|12921.8|0
1654874360000|2022-06-10 15:19:20|12946.7|12921.7|12946.6|12921.6|12946.7|12921.7|12946.6|12921.6|1
1654874370000|2022-06-10 15:19:30|12941|12926|12941.7|12926.7|12941.7|12926.7|12940.9|12925.9|2
1654874380000|2022-06-10 15:19:40|12941.6|12926.6|12939.6|12924.6|12941.6|12926.6|12939.6|12924.6|0
1654874390000|2022-06-10 15:19:50|12936.7|12921.7|12935.8|12920.8|12936.7|12921.7|12935.8|12920.8|2
1654874400000|2022-06-10 15:20:00|12935.4|12920.4|12929.1|12914.1|12939|12920.4|12929.1|12914|2
1654874410000|2022-06-10 15:20:10|12929.2|12914.2|12927.9|12912.9|12929.7|12914.7|12927.9|12912.9|0
1654874420000|2022-06-10 15:20:20|12928.9|12913.9|12930.3|12915.3|12931.2|12916.2|12928.9|12913.9|1
1654874430000|2022-06-10 15:20:30|12929.9|12914.9|12931.2|12916.2|12931.2|12916.2|12929.9|12914.9|1
1654874440000|2022-06-10 15:20:40|12929.7|12914.7|12930.2|12915.2|12930.2|12915.2|12929.7|12914.7|1
1654874450000|2022-06-10 15:20:50|12930.1|12915.1|12930.1|12915.1|12930.1|12915.1|12930.1|12915.1|3
1654874460000|2022-06-10 15:21:00|12929.6|12914.6|12929.5|12914.5|12929.6|12914.6|12928.6|12913.6|9
1654874470000|2022-06-10 15:21:10|12929.4|12914.4|12929.9|12914.9|12930.2|12915.2|12929|12914|1
1654874480000|2022-06-10 15:21:20|12930.7|12915.7|12930.7|12915.7|12930.7|12915.7|12930.7|12915.7|2
1654874490000|2022-06-10 15:21:30|12932.7|12917.7|12934|12919|12934.1|12919.1|12932.7|12917.7|4
1654874500000|2022-06-10 15:21:40|12935.2|12920.2|12939.6|12924.6|12939.6|12924.6|12935.2|12920.2|3
1654874510000|2022-06-10 15:21:50|12940|12925|12940|12925|12940.1|12925.1|12939.5|12924.5|7
1654874520000|2022-06-10 15:22:00|12940.8|12925.8|12932.2|12917.2|12941.7|12926.7|12932.2|12917.2|10
1654874530000|2022-06-10 15:22:10|12931.7|12916.7|12931.8|12916.8|12937|12922|12931.2|12916.2|3
1654874540000|2022-06-10 15:22:20|12932.1|12917.1|12932.1|12917.1|12932.1|12917.1|12932.1|12917.1|0
1654874550000|2022-06-10 15:22:30|12930.1|12915.1|12930.1|12915.1|12930.1|12915.1|12930.1|12915.1|1
1654874560000|2022-06-10 15:22:40|12930.6|12915.6|12929.6|12914.6|12930.6|12915.6|12929.6|12914.6|3
1654874580000|2022-06-10 15:23:00|12930|12915|12931.5|12916.5|12931.5|12916.5|12930|12915|6
1654874590000|2022-06-10 15:23:10|12931.1|12916.1|12931.6|12916.6|12931.7|12916.7|12931.1|12916.1|5
1654874610000|2022-06-10 15:23:30|12931.1|12916.1|12932|12917|12932|12917|12931.1|12916.1|3
1654874620000|2022-06-10 15:23:40|12934.2|12919.2|12935.1|12920.1|12935.6|12920.6|12934.2|12919.2|1
1654874630000|2022-06-10 15:23:50|12935.6|12920.6|12935.5|12920.5|12935.6|12920.6|12935.1|12920.1|2
1654874640000|2022-06-10 15:24:00|12935.1|12920.1|12935.1|12920.1|12935.1|12920.1|12933.7|12918.7|3
1654874660000|2022-06-10 15:24:20|||||||||1
1654874670000|2022-06-10 15:24:30|12936.2|12921.2|12942.8|12927.8|12942.8|12927.8|12936.2|12921.2|8
1654874680000|2022-06-10 15:24:40|12942.9|12927.9|12948.6|12933.6|12960.1|12945.1|12942.9|12927.9|28
1654874690000|2022-06-10 15:24:50|12948.5|12933.5|12952.3|12937.3|12958.2|12942.3|12948.5|12931|2
1654874700000|2022-06-10 15:25:00|12952.4|12937.4|12953.7|12938.7|12953.7|12938.7|12952.4|12937.4|6
1654874710000|2022-06-10 15:25:10|12954.2|12939.2|12954.3|12939.3|12954.3|12939.3|12954.2|12939.2|1
1654874720000|2022-06-10 15:25:20|12951.2|12936.2|12955.1|12940.1|12955.1|12940.1|12950.8|12935.8|10
1654874730000|2022-06-10 15:25:30|12954.7|12939.7|12956.1|12941.1|12956.1|12941.1|12954.7|12939.7|2
1654874740000|2022-06-10 15:25:40|12956.2|12941.2|12956.6|12941.6|12956.6|12941.6|12956.2|12941.2|5
1654874760000|2022-06-10 15:26:00|12956.7|12941.7|12957.1|12942.1|12957.1|12942.1|12956.7|12941.7|1
1654874770000|2022-06-10 15:26:10|12957|12942|12955.4|12940.4|12957|12942|12955.4|12940.4|4
1654874780000|2022-06-10 15:26:20|12955.3|12940.3|12951.3|12936.3|12955.3|12940.3|12951.3|12936.3|2
1654874790000|2022-06-10 15:26:30|12951.7|12936.7|12951.7|12936.7|12951.7|12936.7|12951.7|12936.7|1
1654874800000|2022-06-10 15:26:40|12951.2|12936.2|12950.7|12935.7|12951.2|12936.2|12950.7|12935.7|1
1654874820000|2022-06-10 15:27:00|12950.6|12935.6|12950.2|12935.2|12950.6|12935.6|12949.3|12934.3|5
1654874830000|2022-06-10 15:27:10|12949.8|12934.8|12952.9|12937.9|12953.5|12938.5|12949.8|12934.8|8
1654874850000|2022-06-10 15:27:30|12952.6|12937.6|12952.6|12937.6|12952.6|12937.6|12952.2|12937.2|1
1654874860000|2022-06-10 15:27:40|12952.5|12937.5|12952.5|12937.5|12952.5|12937.5|12952.5|12937.5|0
1654874870000|2022-06-10 15:27:50|||||||||1
1654874880000|2022-06-10 15:28:00|12954.1|12939.1|12956.5|12941.5|12960.6|12941.5|12954.1|12935.6|7
1654874890000|2022-06-10 15:28:10|12956|12941|12956.9|12941.9|12962.1|12942|12956|12936.2|2
1654874900000|2022-06-10 15:28:20|12956.8|12941.8|12957.7|12942.7|12957.9|12942.9|12956.8|12941.8|0
1654874910000|2022-06-10 15:28:30|12959|12944|12959.5|12944.5|12959.5|12944.5|12959|12944|2
1654874920000|2022-06-10 15:28:40|12959.9|12944.9|12960.8|12945.8|12960.8|12945.8|12959.9|12944.9|11
1654874930000|2022-06-10 15:28:50|12960.6|12945.6|12960.7|12945.7|12960.7|12945.7|12960.6|12945.6|2
1654874940000|2022-06-10 15:29:00|12961.2|12946.2|12963.1|12948.1|12963.1|12948.1|12961.2|12946.2|6
1654874950000|2022-06-10 15:29:10|12963.4|12948.4|12963.5|12948.5|12963.5|12948.5|12963.3|12948.3|0
1654874960000|2022-06-10 15:29:20|12963.3|12948.3|12963.8|12948.8|12963.8|12948.8|12963.3|12948.3|1
1654874970000|2022-06-10 15:29:30|12965.2|12950.2|12967.1|12952.1|12967.1|12952.1|12964.9|12949.9|4
1654874990000|2022-06-10 15:29:50|12968|12953|12967.1|12952.1|12968.1|12953.1|12967.1|12952.1|18
1654875000000|2022-06-10 15:30:00|12967.5|12952.5|12967|12952|12968.1|12953.1|12966.5|12951.5|15
1654875010000|2022-06-10 15:30:10|12967.1|12952.1|12967.2|12952.2|12967.2|12952.2|12967.1|12952.1|1
1654875020000|2022-06-10 15:30:20|12967.1|12952.1|12967.2|12952.2|12967.2|12952.2|12966.2|12951.2|1
1654875030000|2022-06-10 15:30:30|12966.3|12951.3|12955.5|12940.5|12967.2|12952.2|12955.5|12940.5|11
1654875040000|2022-06-10 15:30:40|12956.7|12941.7|12950.9|12935.9|12956.7|12941.7|12950.9|12935.9|9
1654875050000|2022-06-10 15:30:50|12951.3|12936.3|12958|12943|12958.4|12943.4|12951.3|12936.3|4
1654875060000|2022-06-10 15:31:00|12957.2|12942.2|12960|12945|12960|12945|12956.1|12941.1|10
1654875070000|2022-06-10 15:31:10|12960.8|12945.8|12964|12949|12964|12949|12960.8|12945.8|2
1654875080000|2022-06-10 15:31:20|12963.7|12948.7|12963.7|12948.7|12964.8|12949.8|12963.7|12948.7|11
1654875090000|2022-06-10 15:31:30|12962.9|12947.9|12964.4|12949.4|12964.4|12949.4|12962.1|12947.1|1
1654875100000|2022-06-10 15:31:40|12964.6|12949.6|12962.9|12947.9|12965.7|12950.7|12962.7|12947.7|3
1654875110000|2022-06-10 15:31:50|12963.1|12948.1|12959.8|12944.8|12963.2|12948.2|12959.8|12944.8|0
1654875120000|2022-06-10 15:32:00|12959.9|12944.9|12969|12944|12969|12948.3|12959.9|12944|9
1654875130000|2022-06-10 15:32:10|12964.5|12949.5|12965|12950|12965|12950|12963.7|12948.7|4
1654875140000|2022-06-10 15:32:20|12964.6|12949.6|12964.7|12949.7|12964.7|12949.7|12964.6|12949.6|2
1654875150000|2022-06-10 15:32:30|12963.9|12948.9|12964.1|12949.1|12965.6|12950.6|12963.9|12948.9|2
1654875160000|2022-06-10 15:32:40|12964.2|12949.2|12964.2|12949.2|12964.2|12949.2|12964.2|12949.2|2
1654875170000|2022-06-10 15:32:50|12963.9|12948.9|12963.3|12948.3|12963.9|12948.9|12963.2|12948.2|6
1654875180000|2022-06-10 15:33:00|12963.6|12948.6|12954.8|12939.8|12963.7|12948.7|12951.5|12936.5|5
1654875190000|2022-06-10 15:33:10|12955.3|12940.3|12955.3|12940.3|12955.8|12940.8|12954.7|12939.7|1
1654875200000|2022-06-10 15:33:20|12955.1|12940.1|12955|12940|12955.1|12940.1|12955|12940|1
1654875210000|2022-06-10 15:33:30|12954.6|12939.6|12956.8|12941.8|12956.8|12941.8|12954.1|12939.1|12
1654875220000|2022-06-10 15:33:40|12957.2|12942.2|12957.2|12942.2|12957.2|12942.2|12957.2|12942.2|15
1654875230000|2022-06-10 15:33:50|12956.7|12941.7|12953.9|12938.9|12958.5|12943.5|12952.4|12937.4|6
1654875240000|2022-06-10 15:34:00|12952.8|12937.8|12951.8|12936.8|12954|12939|12951.8|12936.8|9
1654875250000|2022-06-10 15:34:10|12951.6|12936.6|12943.8|12928.8|12951.6|12936.6|12943.4|12928.4|7
1654875260000|2022-06-10 15:34:20|12943.7|12928.7|12947|12932|12947|12932|12943.7|12928.7|13
1654875270000|2022-06-10 15:34:30|12945.8|12930.8|12945.8|12930.8|12945.8|12930.8|12945.8|12930.8|0
1654875280000|2022-06-10 15:34:40|12944.6|12929.6|12946.5|12931.5|12946.5|12931.5|12944.6|12929.6|2
1654875290000|2022-06-10 15:34:50|12946.4|12931.4|12946.8|12931.8|12946.8|12931.8|12946.4|12931.4|1
1654875300000|2022-06-10 15:35:00|12942.8|12927.8|12942.9|12927.9|12943.9|12928.9|12942.2|12927.2|3
1654875310000|2022-06-10 15:35:10|12942.8|12927.8|12942.9|12927.9|12943.6|12928.6|12942.4|12927.4|0
1654875320000|2022-06-10 15:35:20|12948.2|12923.2|12941.7|12926.7|12948.2|12928|12941.7|12921.4|1
1654875330000|2022-06-10 15:35:30|12941.5|12926.5|12941.5|12926.5|12941.5|12926.5|12941.5|12926.5|1
1654875340000|2022-06-10 15:35:40|12940|12925|12943.6|12928.6|12943.6|12928.6|12939.5|12924.5|0
1654875350000|2022-06-10 15:35:50|12943.7|12928.7|12945.5|12930.5|12945.5|12930.5|12942.9|12927.9|4
1654875360000|2022-06-10 15:36:00|12942.9|12927.9|12938.2|12923.2|12945.7|12930.7|12938.1|12923.1|8
1654875370000|2022-06-10 15:36:10|12936.5|12921.5|12932.8|12917.8|12936.5|12921.5|12932.8|12917.8|5
1654875380000|2022-06-10 15:36:20|12932|12917|12932.1|12917.1|12933|12918|12932|12917|3
1654875390000|2022-06-10 15:36:30|12931.8|12916.8|12915.6|12900.6|12931.8|12916.8|12912.7|12890.7|59
1654875400000|2022-06-10 15:36:40|12915.2|12900.2|12915|12900|12915.2|12900.2|12910.6|12895.6|22
1654875410000|2022-06-10 15:36:50|12915.4|12900.4|12921.4|12906.4|12921.4|12906.4|12915.4|12900.4|16
1654875420000|2022-06-10 15:37:00|12921.3|12906.3|12914|12899|12921.3|12906.3|12912.8|12897.8|6
1654875430000|2022-06-10 15:37:10|12914.8|12899.8|12914.8|12899.8|12914.8|12899.8|12914.8|12899.8|1
1654875440000|2022-06-10 15:37:20|12917.2|12902.2|12916.9|12901.9|12918.2|12903.2|12916.8|12901.8|2
1654875450000|2022-06-10 15:37:30|12916.8|12901.8|12913.2|12898.2|12916.8|12901.8|12913.2|12898.2|1
1654875460000|2022-06-10 15:37:40|12912.2|12897.2|12915.8|12900.8|12915.8|12900.8|12912.2|12897.2|14
1654875470000|2022-06-10 15:37:50|12925.8|12910.8|12934.7|12919.7|12941.9|12922.4|12925.8|12908.7|13
1654875480000|2022-06-10 15:38:00|12933.1|12918.1|12930.8|12915.8|12933.1|12918.1|12930.8|12915.8|0
1654875490000|2022-06-10 15:38:10|12930.6|12915.6|12930.6|12915.6|12930.6|12915.6|12930.6|12915.6|1
1654875500000|2022-06-10 15:38:20|12930.9|12915.9|12933.9|12918.9|12933.9|12918.9|12930.9|12915.9|2
1654875510000|2022-06-10 15:38:30|12933.5|12918.5|12933.6|12918.6|12933.6|12918.6|12933.5|12918.5|6
1654875520000|2022-06-10 15:38:40|12932.7|12917.7|12933|12918|12933|12918|12932.4|12917.4|1
1654875530000|2022-06-10 15:38:50|12932.7|12917.7|12932.3|12917.3|12934.3|12919.3|12931.7|12916.7|3
1654875540000|2022-06-10 15:39:00|12932.7|12917.7|12930.4|12915.4|12934|12919|12930.4|12915.4|6
1654875550000|2022-06-10 15:39:10|||||||||1
1654875560000|2022-06-10 15:39:20|12929.6|12914.6|12925.9|12910.9|12929.6|12914.6|12925.9|12910.9|1
1654875570000|2022-06-10 15:39:30|12927|12912|12933.8|12908.8|12933.8|12912|12927|12908.8|6
1654875580000|2022-06-10 15:39:40|12928.6|12913.6|12928.7|12913.7|12928.7|12913.7|12928.6|12913.6|0
1654875590000|2022-06-10 15:39:50|12928.1|12913.1|12928.1|12913.1|12928.1|12913.1|12928.1|12913.1|1
1654875600000|2022-06-10 15:40:00|12927.8|12912.8|12924.8|12909.8|12927.8|12912.8|12924.1|12909.1|3
1654875610000|2022-06-10 15:40:10|12924.7|12909.7|12922.2|12907.2|12924.7|12909.7|12921.9|12906.9|0
1654875620000|2022-06-10 15:40:20|12920.2|12905.2|12921.8|12906.8|12921.8|12906.8|12917.7|12902.7|5
1654875630000|2022-06-10 15:40:30|12921.4|12906.4|12917.6|12902.6|12922|12907|12917.6|12902.6|0
1654875640000|2022-06-10 15:40:40|12918|12903|12913.2|12898.2|12918|12903|12913.2|12898.2|4
1654875650000|2022-06-10 15:40:50|12913.3|12898.3|12911.6|12896.6|12913.7|12898.7|12911.6|12896.6|3
1654875660000|2022-06-10 15:41:00|12911.7|12896.7|12911.8|12896.8|12913.3|12898.3|12911.6|12896.6|2
1654875670000|2022-06-10 15:41:10|12912.6|12897.6|12912.6|12897.6|12912.6|12897.6|12912.6|12897.6|1
1654875680000|2022-06-10 15:41:20|12913.8|12898.8|12913.5|12898.5|12913.8|12898.8|12913.5|12898.5|6
1654875690000|2022-06-10 15:41:30|12913.2|12898.2|12913.2|12898.2|12913.2|12898.2|12913.2|12898.2|0
1654875700000|2022-06-10 15:41:40|12912.8|12897.8|12910.5|12895.5|12913|12898|12910.5|12895.5|7
1654875720000|2022-06-10 15:42:00|12911.5|12896.5|12911.2|12896.2|12911.5|12896.5|12910.3|12895.3|3
1654875730000|2022-06-10 15:42:10|12911.1|12896.1|12911.1|12896.1|12911.1|12896.1|12911.1|12896.1|2
1654875740000|2022-06-10 15:42:20|12924|12899|12918.7|12903.7|12924|12906|12918.7|12899|1
1654875750000|2022-06-10 15:42:30|12918.8|12903.8|12918.8|12903.8|12918.8|12903.8|12918.7|12903.7|1
1654875760000|2022-06-10 15:42:40|12918.2|12903.2|12915|12900|12918.7|12903.7|12915|12900|4
1654875770000|2022-06-10 15:42:50|12915.4|12900.4|12920.4|12905.4|12920.4|12905.4|12915.4|12900.4|1
1654875780000|2022-06-10 15:43:00|12920.9|12895.9|12922.3|12897.3|12922.3|12902.2|12917.2|12895.9|1
1654875790000|2022-06-10 15:43:10|12920.8|12895.8|12915.8|12900.8|12920.8|12901.3|12914.7|12895.8|2
1654875800000|2022-06-10 15:43:20|||||||||3
1654875810000|2022-06-10 15:43:30|||||||||1
1654875820000|2022-06-10 15:43:40|12915.9|12900.9|12913.6|12898.6|12915.9|12900.9|12913.6|12898.6|1
1654875830000|2022-06-10 15:43:50|12913.7|12898.7|12912.1|12897.1|12913.7|12898.7|12911.1|12896.1|3
1654875840000|2022-06-10 15:44:00|12912.6|12897.6|12913.1|12898.1|12913.1|12898.1|12912.6|12897.6|1
1654875850000|2022-06-10 15:44:10|12915.5|12900.5|12915.5|12900.5|12915.5|12900.5|12914.7|12899.7|2
1654875860000|2022-06-10 15:44:20|12914.7|12899.7|12914.3|12899.3|12914.7|12899.7|12914.3|12899.3|4
1654875870000|2022-06-10 15:44:30|12914.2|12899.2|12914.2|12899.2|12914.2|12899.2|12914.2|12899.2|1
1654875880000|2022-06-10 15:44:40|12914.1|12899.1|12914.5|12899.5|12914.5|12899.5|12914.1|12899.1|2
1654875890000|2022-06-10 15:44:50|12914.6|12899.6|12914.5|12899.5|12914.6|12899.6|12914.2|12899.2|2
1654875900000|2022-06-10 15:45:00|12914.6|12899.6|12915|12900|12915.1|12900.1|12914.6|12899.6|1
1654875910000|2022-06-10 15:45:10|||||||||7
1654875920000|2022-06-10 15:45:20|||||||||1
1654875930000|2022-06-10 15:45:30|||||||||1
1654875940000|2022-06-10 15:45:40|||||||||2
1654875960000|2022-06-10 15:46:00|12915.4|12900.4|12914|12899|12915.4|12900.4|12913.4|12898.4|7
1654875970000|2022-06-10 15:46:10|12916|12901|12915.9|12900.9|12916.1|12901.1|12915.9|12900.9|2
1654875980000|2022-06-10 15:46:20|12915.8|12900.8|12916.5|12901.5|12916.5|12901.5|12915.8|12900.8|0
1654875990000|2022-06-10 15:46:30|12916.2|12901.2|12915.7|12900.7|12916.2|12901.2|12915.7|12900.7|4
1654876000000|2022-06-10 15:46:40|12915.4|12900.4|12915.4|12900.4|12915.4|12900.4|12915.4|12900.4|2
1654876010000|2022-06-10 15:46:50|12915.2|12900.2|12915.2|12900.2|12915.2|12900.2|12915.2|12900.2|3
1654876020000|2022-06-10 15:47:00|12915.3|12900.3|12911.5|12896.5|12915.7|12900.7|12911|12896|10
1654876030000|2022-06-10 15:47:10|12912.1|12897.1|12909.2|12894.2|12912.1|12897.1|12909.2|12894.2|1
1654876040000|2022-06-10 15:47:20|12907.6|12892.6|12908.1|12893.1|12908.1|12893.1|12907.1|12892.1|1
1654876050000|2022-06-10 15:47:30|12907.7|12892.7|12906.1|12891.1|12907.7|12892.7|12906.1|12891.1|1
1654876060000|2022-06-10 15:47:40|12901.7|12886.7|12907|12882|12907|12887.5|12900.5|12882|4
1654876070000|2022-06-10 15:47:50|12902.9|12887.9|12901.1|12886.1|12902.9|12887.9|12901.1|12886.1|3
1654876080000|2022-06-10 15:48:00|12901.5|12886.5|12900.6|12885.6|12901.5|12886.5|12900.2|12885.2|1
1654876090000|2022-06-10 15:48:10|12900.2|12885.2|12899.9|12884.9|12900.2|12885.2|12897.7|12882.7|4
1654876100000|2022-06-10 15:48:20|12899.8|12884.8|12900.7|12885.7|12900.7|12885.7|12899.8|12884.8|2
1654876110000|2022-06-10 15:48:30|12900.6|12885.6|12900.8|12885.8|12902|12887|12900.6|12885.6|9
1654876120000|2022-06-10 15:48:40|12900.9|12885.9|12899.2|12884.2|12900.9|12885.9|12899.2|12884.2|0
1654876130000|2022-06-10 15:48:50|12899.1|12884.1|12898.1|12883.1|12899.1|12884.1|12897.8|12882.8|4
1654876140000|2022-06-10 15:49:00|12898.5|12883.5|12898.6|12883.6|12898.6|12883.6|12898.4|12883.4|1
1654876150000|2022-06-10 15:49:10|12899.2|12884.2|12899.2|12884.2|12899.2|12884.2|12899.2|12884.2|4
1654876160000|2022-06-10 15:49:20|||||||||3
1654876170000|2022-06-10 15:49:30|12901.1|12886.1|12901.6|12886.6|12901.6|12886.6|12901.1|12886.1|4
1654876180000|2022-06-10 15:49:40|||||||||1
1654876200000|2022-06-10 15:50:00|||||||||1
1654876210000|2022-06-10 15:50:10|||||||||2
1654876220000|2022-06-10 15:50:20|12901.3|12886.3|12901.9|12886.9|12901.9|12886.9|12900.5|12885.5|1
1654876230000|2022-06-10 15:50:30|12902.4|12887.4|12902.4|12887.4|12902.4|12887.4|12902.4|12887.4|2
1654876240000|2022-06-10 15:50:40|||||||||1
1654876250000|2022-06-10 15:50:50|12902.7|12887.7|12902.7|12887.7|12902.7|12887.7|12902.7|12887.7|3
1654876260000|2022-06-10 15:51:00|12902.3|12887.3|12904.8|12889.8|12904.8|12889.8|12902.2|12887.2|3
1654876270000|2022-06-10 15:51:10|12906.8|12891.8|12907.3|12892.3|12907.3|12892.3|12906.8|12891.8|3
1654876280000|2022-06-10 15:51:20|12906.9|12891.9|12907|12892|12907|12892|12906.9|12891.9|5
1654876290000|2022-06-10 15:51:30|12907.4|12892.4|12907.4|12892.4|12907.4|12892.4|12907.4|12892.4|1
1654876310000|2022-06-10 15:51:50|||||||||5
1654876320000|2022-06-10 15:52:00|12907.9|12892.9|12907.9|12892.9|12907.9|12892.9|12907.9|12892.9|6
1654876340000|2022-06-10 15:52:20|12918.3|12903.3|12921|12906|12921|12906|12915.9|12900.9|7
1654876360000|2022-06-10 15:52:40|||||||||3
1654876370000|2022-06-10 15:52:50|||||||||3
1654876380000|2022-06-10 15:53:00|12920.4|12905.4|12921.4|12906.4|12921.4|12906.4|12920.4|12905.4|2
1654876390000|2022-06-10 15:53:10|12921.8|12906.8|12923.4|12908.4|12923.4|12908.4|12921.8|12906.8|1
1654876400000|2022-06-10 15:53:20|12914.8|12899.8|12918.4|12903.4|12918.4|12903.4|12913.9|12898.9|2
1654876410000|2022-06-10 15:53:30|12918.7|12903.7|12920.9|12905.9|12920.9|12905.9|12918.7|12903.7|21
1654876420000|2022-06-10 15:53:40|12921.2|12906.2|12920.9|12905.9|12921.3|12906.3|12920.9|12905.9|2
1654876430000|2022-06-10 15:53:50|12921.2|12906.2|12921.3|12906.3|12921.3|12906.3|12921.2|12906.2|2
1654876440000|2022-06-10 15:54:00|12921.7|12906.7|12919.5|12904.5|12922.5|12907.5|12916.9|12901.9|9
1654876450000|2022-06-10 15:54:10|12919.4|12904.4|12919.5|12904.5|12919.5|12904.5|12919|12904|1
1654876460000|2022-06-10 15:54:20|12919.3|12904.3|12917.8|12902.8|12920.9|12905.9|12917.5|12902.5|13
1654876470000|2022-06-10 15:54:30|12918.9|12903.9|12919|12904|12919|12904|12917.9|12902.9|40
1654876480000|2022-06-10 15:54:40|12918.6|12903.6|12918.5|12903.5|12919.6|12904.6|12918.3|12903.3|8
1654876490000|2022-06-10 15:54:50|12918.6|12903.6|12920.1|12905.1|12920.1|12905.1|12918.6|12903.6|21
1654876500000|2022-06-10 15:55:00|12920|12905|12919.4|12904.4|12920|12905|12919|12904|5
1654876510000|2022-06-10 15:55:10|12920.1|12905.1|12920.1|12905.1|12920.1|12905.1|12920.1|12905.1|0
1654876520000|2022-06-10 15:55:20|12919.9|12904.9|12917.9|12902.9|12920.7|12905.7|12917.8|12902.8|7
1654876530000|2022-06-10 15:55:30|12919.1|12904.1|12920.2|12905.2|12920.4|12905.4|12919.1|12904.1|4
1654876540000|2022-06-10 15:55:40|12919.8|12904.8|12922.6|12907.6|12922.7|12907.7|12919.8|12904.8|5
1654876550000|2022-06-10 15:55:50|12926.1|12911.1|12925.3|12910.3|12926.1|12911.1|12925.3|12910.3|16
1654876560000|2022-06-10 15:56:00|12925.5|12910.5|12927.4|12912.4|12927.4|12912.4|12925.5|12910.5|0
1654876570000|2022-06-10 15:56:10|12927|12912|12930.4|12915.4|12930.4|12915.4|12927|12912|2
1654876580000|2022-06-10 15:56:20|12930.2|12915.2|12931.1|12916.1|12931.1|12916.1|12930.1|12915.1|7
1654876590000|2022-06-10 15:56:30|12931|12916|12931.4|12916.4|12931.8|12916.8|12930.9|12915.9|4
1654876600000|2022-06-10 15:56:40|12935.9|12920.9|12932.5|12917.5|12935.9|12920.9|12932.5|12917.5|0
1654876610000|2022-06-10 15:56:50|12932.9|12917.9|12932.9|12917.9|12932.9|12917.9|12932.9|12917.9|1
1654876620000|2022-06-10 15:57:00|12932.5|12917.5|12932.1|12917.1|12932.5|12917.5|12932.1|12917.1|14
1654876630000|2022-06-10 15:57:10|12932.5|12917.5|12939.6|12924.6|12940.5|12925.5|12932.5|12917.5|19
1654876640000|2022-06-10 15:57:20|12939.2|12924.2|12938.8|12923.8|12940.7|12925.7|12936.6|12921.6|2
1654876650000|2022-06-10 15:57:30|12939.3|12924.3|12942.9|12927.9|12946.9|12927.9|12938.1|12921.9|30
1654876660000|2022-06-10 15:57:40|12942.7|12927.7|12941.4|12926.4|12942.7|12927.7|12941.4|12926.4|0
1654876670000|2022-06-10 15:57:50|12941|12926|12940.8|12925.8|12941|12926|12940.7|12925.7|3
1654876680000|2022-06-10 15:58:00|12941.7|12926.7|12931.6|12916.6|12941.9|12926.9|12930.3|12910.2|5
1654876690000|2022-06-10 15:58:10|12931.4|12916.4|12934.2|12919.2|12939.3|12919.5|12931.3|12914.3|5
1654876700000|2022-06-10 15:58:20|12934.1|12919.1|12935.1|12920.1|12936.3|12921.3|12933.5|12918.5|4
1654876710000|2022-06-10 15:58:30|12935.5|12920.5|12936.3|12921.3|12936.3|12921.3|12934.6|12919.6|4
1654876720000|2022-06-10 15:58:40|12934.3|12919.3|12934.3|12919.3|12934.3|12919.3|12934.3|12919.3|1
1654876730000|2022-06-10 15:58:50|12934.2|12919.2|12935.2|12920.2|12935.2|12920.2|12933.7|12918.7|5
1654876740000|2022-06-10 15:59:00|12935.5|12920.5|12935.3|12920.3|12940.4|12920.5|12932.6|12915|31
1654876750000|2022-06-10 15:59:10|12934.8|12919.8|12933.2|12918.2|12934.8|12919.8|12929.3|12914.3|10
1654876760000|2022-06-10 15:59:20|12933|12918|12934.1|12919.1|12934.2|12919.2|12933|12918|4
1654876770000|2022-06-10 15:59:30|12934|12919|12934.2|12919.2|12935.4|12920.4|12934|12919|27
1654876780000|2022-06-10 15:59:40|12933.9|12918.9|12933.9|12918.9|12933.9|12918.9|12933.9|12918.9|1
1654876790000|2022-06-10 15:59:50|12933.8|12918.8|12934.8|12919.8|12934.8|12919.8|12933.8|12918.8|1
1654876800000|2022-06-10 16:00:00|12935.3|12920.3|12945.4|12907.9|12947.2|12920.3|12932.1|12905.3|55
1654876810000|2022-06-10 16:00:10|12948.6|12911.1|12950.8|12913.3|12951.4|12913.9|12945.8|12908.3|2
1654876820000|2022-06-10 16:00:20|12950.6|12913.1|12951.2|12913.7|12951.2|12917.5|12942.5|12911.2|4
1654876830000|2022-06-10 16:00:30|12945.4|12920.4|12948.1|12933.1|12953|12938|12945.4|12920.4|6
1654876840000|2022-06-10 16:00:40|12947.9|12932.9|12930.9|12905.9|12950.2|12932.9|12924.4|12895.7|21
1654876850000|2022-06-10 16:00:50|12931.3|12906.3|12931|12916|12934.9|12916.4|12928.9|12906.3|3
1654876860000|2022-06-10 16:01:00|12930.6|12915.6|12934.1|12919.1|12934.2|12919.2|12930.6|12915.6|16
1654876870000|2022-06-10 16:01:10|12934|12919|12923.1|12908.1|12934|12919|12923.1|12908.1|8
1654876880000|2022-06-10 16:01:20|12922.2|12907.2|12922.6|12907.6|12922.6|12907.6|12922.2|12907.2|1
1654876890000|2022-06-10 16:01:30|12922|12907|12920.4|12905.4|12922|12907|12920.4|12905.4|21
1654876900000|2022-06-10 16:01:40|12919.5|12904.5|12916|12901|12919.5|12904.5|12915.2|12900.2|17
1654876910000|2022-06-10 16:01:50|12915.6|12900.6|12894.4|12879.4|12915.6|12900.6|12894.4|12879.4|3
1654876920000|2022-06-10 16:02:00|12895.2|12880.2|12904.2|12889.2|12904.2|12889.2|12891.2|12876.2|9
1654876930000|2022-06-10 16:02:10|12902.6|12887.6|12914.4|12899.4|12916.6|12901.6|12902.6|12887.6|23
1654876940000|2022-06-10 16:02:20|||||||||4
1654876950000|2022-06-10 16:02:30|12913.2|12898.2|12902.4|12887.4|12913.2|12898.2|12902.4|12887.4|6
1654876960000|2022-06-10 16:02:40|12906.8|12891.8|12904.8|12889.8|12906.8|12891.8|12904.8|12889.8|5
1654876970000|2022-06-10 16:02:50|12904.4|12889.4|12904.7|12889.7|12904.7|12889.7|12904.4|12889.4|3
1654876980000|2022-06-10 16:03:00|12905.9|12890.9|12906|12891|12906|12891|12905.5|12890.5|2
1654877000000|2022-06-10 16:03:20|||||||||1
1654877010000|2022-06-10 16:03:30|12906.4|12891.4|12906.4|12891.4|12906.4|12891.4|12906.4|12891.4|1
1654877020000|2022-06-10 16:03:40|12906.8|12891.8|12890.6|12875.6|12906.8|12891.8|12890.6|12875.6|9
1654877030000|2022-06-10 16:03:50|12891.8|12876.8|12886.7|12871.7|12891.8|12876.8|12881.6|12866.6|21
1654877040000|2022-06-10 16:04:00|12892.2|12867.2|12886.8|12871.8|12892.2|12871.8|12885.8|12865|3
1654877050000|2022-06-10 16:04:10|12888.3|12873.3|12888.3|12873.3|12888.3|12873.3|12888.3|12873.3|1
1654877060000|2022-06-10 16:04:20|12888.9|12873.9|12894.7|12879.7|12895.6|12879.7|12888.2|12869.8|5
1654877070000|2022-06-10 16:04:30|12894.8|12879.8|12888.5|12873.5|12900.7|12885.7|12888.5|12873.5|3
1654877080000|2022-06-10 16:04:40|12888.1|12873.1|12887.6|12872.6|12888.9|12873.9|12884.9|12869.9|14
1654877090000|2022-06-10 16:04:50|12887.8|12872.8|12901|12886|12905.9|12886|12887.8|12864.6|2
1654877100000|2022-06-10 16:05:00|12901.4|12886.4|12903|12878|12903|12886.4|12898.6|12878|3
1654877110000|2022-06-10 16:05:10|12898.1|12883.1|12898.6|12883.6|12898.6|12883.6|12898.1|12883.1|1
1654877120000|2022-06-10 16:05:20|12898.5|12883.5|12898.5|12883.5|12898.9|12883.9|12898.5|12883.5|1
1654877130000|2022-06-10 16:05:30|12898.8|12883.8|12900.3|12885.3|12900.3|12885.3|12898.8|12883.8|7
1654877140000|2022-06-10 16:05:40|12900|12885|12896.5|12881.5|12900|12885|12895.7|12880.7|14
1654877150000|2022-06-10 16:05:50|12896.9|12881.9|12895.4|12880.4|12896.9|12881.9|12895.4|12880.4|1
1654877160000|2022-06-10 16:06:00|12895.5|12880.5|12891.6|12876.6|12895.5|12880.5|12891.6|12876.6|4
1654877170000|2022-06-10 16:06:10|12892.1|12877.1|12892.2|12877.2|12892.2|12877.2|12892.1|12877.1|2
1654877180000|2022-06-10 16:06:20|12895.4|12880.4|12895.7|12880.7|12896.2|12881.2|12894.6|12879.6|10
1654877190000|2022-06-10 16:06:30|12895.6|12880.6|12898.3|12883.3|12898.5|12883.5|12895.6|12880.6|6
1654877200000|2022-06-10 16:06:40|12898.7|12883.7|12898.6|12883.6|12898.7|12883.7|12898.6|12883.6|3
1654877210000|2022-06-10 16:06:50|12902.1|12887.1|12902.1|12887.1|12902.1|12887.1|12902.1|12887.1|2
1654877220000|2022-06-10 16:07:00|12901.6|12886.6|12907.7|12892.7|12907.7|12892.7|12901.1|12886.1|6
1654877230000|2022-06-10 16:07:10|12908.2|12893.2|12910.3|12895.3|12910.3|12895.3|12908.2|12893.2|13
1654877240000|2022-06-10 16:07:20|12909.9|12894.9|12910.9|12895.9|12910.9|12895.9|12909.9|12894.9|6
1654877250000|2022-06-10 16:07:30|||||||||2
1654877260000|2022-06-10 16:07:40|||||||||4
1654877270000|2022-06-10 16:07:50|12910.1|12895.1|12908.8|12893.8|12910.1|12895.1|12906.9|12891.9|5
1654877280000|2022-06-10 16:08:00|12908.3|12893.3|12908.8|12893.8|12908.8|12893.8|12908.3|12893.3|7
1654877290000|2022-06-10 16:08:10|||||||||1
1654877300000|2022-06-10 16:08:20|||||||||3
1654877320000|2022-06-10 16:08:40|12908.4|12893.4|12908.5|12893.5|12908.5|12893.5|12908.4|12893.4|3
1654877330000|2022-06-10 16:08:50|12908.3|12893.3|12908.2|12893.2|12908.3|12893.3|12908.2|12893.2|6
1654877340000|2022-06-10 16:09:00|12908.3|12893.3|12909.1|12894.1|12909.9|12894.9|12908.3|12893.3|6
1654877350000|2022-06-10 16:09:10|12909.2|12894.2|12908.6|12893.6|12910.5|12895.5|12908.6|12893.6|4
1654877360000|2022-06-10 16:09:20|12908.7|12893.7|12913.1|12898.1|12913.1|12898.1|12908.7|12893.7|15
1654877370000|2022-06-10 16:09:30|12913.5|12898.5|12925.9|12910.9|12925.9|12910.9|12913.5|12898.5|28
1654877380000|2022-06-10 16:09:40|12925.7|12910.7|12926.2|12911.2|12931.5|12911.6|12925.7|12906.1|1
1654877390000|2022-06-10 16:09:50|12921.5|12906.5|12925.4|12910.4|12931.3|12911.4|12921.3|12905.8|10
1654877400000|2022-06-10 16:10:00|12924.6|12909.6|12924|12909|12924.7|12909.7|12923.5|12908.5|10
1654877410000|2022-06-10 16:10:10|12923.5|12908.5|12922.4|12907.4|12928.7|12908.7|12922.3|12903.3|1
1654877420000|2022-06-10 16:10:20|12922.3|12907.3|12925.6|12910.6|12925.6|12910.6|12920.8|12905.8|5
1654877430000|2022-06-10 16:10:30|12925.5|12910.5|12920.1|12905.1|12925.6|12910.6|12919.9|12904.9|7
1654877440000|2022-06-10 16:10:40|12919.6|12904.6|12912.5|12897.5|12920.1|12905.1|12912.2|12897.2|8
1654877450000|2022-06-10 16:10:50|12911.7|12896.7|12912.5|12897.5|12914.1|12899.1|12911.7|12896.7|4
1654877460000|2022-06-10 16:11:00|12912.1|12897.1|12912.9|12897.9|12912.9|12897.9|12912.1|12897.1|4
1654877470000|2022-06-10 16:11:10|12909.9|12894.9|12909.4|12894.4|12909.9|12894.9|12909.4|12894.4|5
1654877480000|2022-06-10 16:11:20|12909.3|12894.3|12908.4|12893.4|12909.3|12894.3|12908.4|12893.4|3
1654877490000|2022-06-10 16:11:30|12908|12893|12907.8|12892.8|12908|12893|12906.1|12891.1|5
1654877500000|2022-06-10 16:11:40|12910.6|12895.6|12911.8|12896.8|12913|12898|12910.6|12895.6|7
1654877510000|2022-06-10 16:11:50|12912.6|12897.6|12911.8|12896.8|12912.6|12897.6|12911.8|12896.8|1
1654877520000|2022-06-10 16:12:00|12911.4|12896.4|12911.4|12896.4|12911.4|12896.4|12911.4|12896.4|2
1654877530000|2022-06-10 16:12:10|12911.3|12896.3|12903.9|12888.9|12911.3|12896.3|12903.4|12888.4|3
1654877540000|2022-06-10 16:12:20|12904|12889|12903.4|12888.4|12904|12889|12902.5|12887.5|1
1654877550000|2022-06-10 16:12:30|12903.5|12888.5|12902.9|12887.9|12903.5|12888.5|12902.9|12887.9|0
1654877560000|2022-06-10 16:12:40|12902.6|12887.6|12907.2|12892.2|12907.7|12892.7|12902.6|12887.6|7
1654877570000|2022-06-10 16:12:50|12916.2|12901.2|12915.1|12900.1|12916.2|12901.2|12914.1|12899.1|1
1654877580000|2022-06-10 16:13:00|12915|12900|12915.7|12900.7|12915.7|12900.7|12913.3|12898.3|0
1654877590000|2022-06-10 16:13:10|12916.9|12901.9|12917.3|12902.3|12917.3|12902.3|12916.9|12901.9|2
1654877600000|2022-06-10 16:13:20|12916.9|12901.9|12917|12902|12917|12902|12916.5|12901.5|4
1654877610000|2022-06-10 16:13:30|12916.6|12901.6|12910.6|12895.6|12917|12902|12910.6|12895.6|12
1654877620000|2022-06-10 16:13:40|12910.5|12895.5|12910.9|12895.9|12910.9|12895.9|12910.5|12895.5|4
1654877630000|2022-06-10 16:13:50|12910.8|12895.8|12910.7|12895.7|12910.8|12895.8|12910.7|12895.7|1
1654877640000|2022-06-10 16:14:00|12910.3|12895.3|12909.1|12894.1|12910.8|12895.8|12909.1|12894.1|5
1654877650000|2022-06-10 16:14:10|12909.5|12894.5|12908.2|12893.2|12909.5|12894.5|12908.2|12893.2|1
1654877660000|2022-06-10 16:14:20|12907.7|12892.7|12903.3|12888.3|12907.7|12892.7|12903.3|12888.3|36
1654877670000|2022-06-10 16:14:30|12903.2|12888.2|12902.7|12887.7|12903.2|12888.2|12902.7|12887.7|1
1654877680000|2022-06-10 16:14:40|12902.5|12887.5|12902.6|12887.6|12902.7|12887.7|12902.5|12887.5|1
1654877690000|2022-06-10 16:14:50|12902.1|12887.1|12896.4|12881.4|12902.1|12887.1|12894.2|12879.2|6
1654877700000|2022-06-10 16:15:00|12895.2|12880.2|12892.3|12877.3|12896.1|12880.2|12891.4|12871.1|2
1654877710000|2022-06-10 16:15:10|12890.7|12875.7|12888.2|12873.2|12890.7|12875.7|12887.8|12872.8|1
1654877720000|2022-06-10 16:15:20|12888|12873|12889.9|12874.9|12889.9|12874.9|12887.7|12872.7|2
1654877730000|2022-06-10 16:15:30|12891|12876|12891|12876|12891|12876|12891|12876|0
1654877740000|2022-06-10 16:15:40|12891.1|12876.1|12891.5|12876.5|12891.6|12876.6|12891.1|12876.1|1
1654877750000|2022-06-10 16:15:50|12891.4|12876.4|12892.7|12877.7|12892.7|12877.7|12890.9|12875.9|3
1654877760000|2022-06-10 16:16:00|12893.1|12878.1|12892.2|12877.2|12893.1|12878.1|12892.2|12877.2|1
1654877770000|2022-06-10 16:16:10|12891.2|12876.2|12891.2|12876.2|12891.2|12876.2|12891.2|12876.2|1
1654877780000|2022-06-10 16:16:20|12891|12876|12893.4|12878.4|12893.4|12878.4|12891|12876|1
1654877790000|2022-06-10 16:16:30|12893.2|12878.2|12892.7|12877.7|12893.2|12878.2|12892.4|12877.4|0
1654877800000|2022-06-10 16:16:40|12892.8|12877.8|12892.8|12877.8|12892.8|12877.8|12892.8|12877.8|3
1654877810000|2022-06-10 16:16:50|12891.9|12876.9|12883.4|12868.4|12891.9|12876.9|12883.4|12868.4|9
1654877820000|2022-06-10 16:17:00|12883.3|12868.3|12885|12870|12886.1|12871.1|12883.3|12868.3|2
1654877840000|2022-06-10 16:17:20|12884.8|12869.8|12886.9|12871.9|12886.9|12871.9|12884.8|12869.8|10
1654877850000|2022-06-10 16:17:30|12887.7|12872.7|12887.9|12872.9|12888.1|12873.1|12887.6|12872.6|3
1654877860000|2022-06-10 16:17:40|||||||||1
1654877870000|2022-06-10 16:17:50|12888.1|12873.1|12887.8|12872.8|12888.1|12873.1|12887.8|12872.8|1
1654877880000|2022-06-10 16:18:00|12887.7|12872.7|12885.7|12870.7|12887.8|12872.8|12885.7|12870.7|0
1654877890000|2022-06-10 16:18:10|12886|12871|12886|12871|12886|12871|12886|12871|6
1654877900000|2022-06-10 16:18:20|12885.6|12870.6|12885.9|12870.9|12885.9|12870.9|12885.6|12870.6|5
1654877910000|2022-06-10 16:18:30|||||||||5
1654877920000|2022-06-10 16:18:40|12886|12871|12886|12871|12886|12871|12886|12871|1
1654877930000|2022-06-10 16:18:50|12886.4|12871.4|12886.4|12871.4|12886.4|12871.4|12886.4|12871.4|2
1654877950000|2022-06-10 16:19:10|12886.7|12871.7|12886.7|12871.7|12886.7|12871.7|12886.7|12871.7|5
1654877960000|2022-06-10 16:19:20|||||||||4
1654877970000|2022-06-10 16:19:30|12886.6|12871.6|12887|12872|12887|12872|12886.6|12871.6|2
1654877980000|2022-06-10 16:19:40|12878.5|12863.5|12879.9|12864.9|12879.9|12864.9|12878.5|12863.5|73
1654877990000|2022-06-10 16:19:50|12880|12865|12878.4|12863.4|12880.9|12865.9|12878.3|12863.3|6
1654878000000|2022-06-10 16:20:00|12879.4|12864.4|12878|12863|12879.9|12864.9|12878|12863|9
1654878010000|2022-06-10 16:20:10|12876.3|12861.3|12875.9|12860.9|12876.3|12861.3|12874.2|12859.2|5
1654878020000|2022-06-10 16:20:20|12876.3|12861.3|12885.2|12860.2|12885.2|12862.4|12876.3|12858.7|16
1654878030000|2022-06-10 16:20:30|12884.8|12859.8|12877.5|12862.5|12884.9|12864.7|12877.5|12859.8|2
1654878040000|2022-06-10 16:20:40|12877.7|12862.7|12876.1|12861.1|12878.5|12863.5|12876.1|12861.1|9
1654878050000|2022-06-10 16:20:50|12876.2|12861.2|12877.4|12862.4|12877.4|12862.4|12876.2|12861.2|2
1654878060000|2022-06-10 16:21:00|12877.3|12862.3|12875.3|12860.3|12877.3|12862.3|12875.3|12860.3|5
1654878070000|2022-06-10 16:21:10|12873.1|12858.1|12872.9|12857.9|12873.1|12858.1|12871.4|12856.4|1
1654878080000|2022-06-10 16:21:20|12872.4|12857.4|12872.9|12857.9|12872.9|12857.9|12872.1|12857.1|3
1654878090000|2022-06-10 16:21:30|12872.6|12857.6|12871.1|12856.1|12873.4|12858.4|12866.7|12851.7|64
1654878100000|2022-06-10 16:21:40|12871.6|12856.6|12870.5|12855.5|12871.6|12856.6|12870.5|12855.5|2
1654878110000|2022-06-10 16:21:50|12868.5|12853.5|12867.3|12852.3|12868.7|12853.7|12867.3|12852.3|10
1654878120000|2022-06-10 16:22:00|12868.3|12853.3|12869.5|12854.5|12869.5|12854.5|12868.3|12853.3|17
1654878130000|2022-06-10 16:22:10|12870|12855|12870.7|12855.7|12870.7|12855.7|12869.9|12854.9|26
1654878140000|2022-06-10 16:22:20|12873.5|12858.5|12875.9|12860.9|12876.4|12861.4|12873.5|12858.5|1
1654878150000|2022-06-10 16:22:30|12876.7|12861.7|12877.6|12862.6|12877.6|12862.6|12876.7|12861.7|0
1654878160000|2022-06-10 16:22:40|12878|12863|12875.1|12860.1|12879.6|12864.6|12875|12860|5
1654878170000|2022-06-10 16:22:50|12875|12860|12873.9|12858.9|12875|12860|12873.9|12858.9|1
1654878180000|2022-06-10 16:23:00|12874.5|12859.5|12876.2|12861.2|12876.9|12861.9|12874.5|12859.5|0
1654878190000|2022-06-10 16:23:10|12877.3|12862.3|12881.8|12866.8|12881.8|12866.8|12877.3|12862.3|4
1654878200000|2022-06-10 16:23:20|12881.3|12866.3|12888.1|12873.1|12888.1|12873.1|12880.7|12865.7|3
1654878210000|2022-06-10 16:23:30|12888.2|12873.2|12888.3|12873.3|12888.4|12873.4|12888.2|12873.2|2
1654878220000|2022-06-10 16:23:40|12888.4|12873.4|12888.4|12873.4|12888.4|12873.4|12888.4|12873.4|0
1654878230000|2022-06-10 16:23:50|12887.6|12872.6|12884.6|12869.6|12888|12873|12884.6|12869.6|8
1654878240000|2022-06-10 16:24:00|12884.2|12869.2|12877.7|12862.7|12885.3|12870.3|12877|12862|16
1654878250000|2022-06-10 16:24:10|12877.5|12862.5|12874|12859|12877.5|12862.5|12873.1|12858.1|2
1654878260000|2022-06-10 16:24:20|12874.1|12859.1|12874.5|12859.5|12874.5|12859.5|12874.1|12859.1|2
1654878270000|2022-06-10 16:24:30|12874.6|12859.6|12875.4|12860.4|12875.4|12860.4|12874.6|12859.6|0
1654878280000|2022-06-10 16:24:40|||||||||1
1654878290000|2022-06-10 16:24:50|12874.7|12859.7|12871.1|12846.1|12875.9|12860.9|12871.1|12846.1|3
1654878300000|2022-06-10 16:25:00|12866.1|12851.1|12866.4|12851.4|12869.7|12854.7|12865.3|12850.3|3
1654878310000|2022-06-10 16:25:10|||||||||1
1654878320000|2022-06-10 16:25:20|12865.2|12850.2|12865.7|12850.7|12865.7|12850.7|12865.2|12850.2|5
1654878340000|2022-06-10 16:25:40|12866.1|12851.1|12866.1|12851.1|12866.1|12851.1|12866.1|12851.1|6
1654878350000|2022-06-10 16:25:50|12866|12851|12882.5|12857.5|12882.9|12857.9|12866|12850.4|7
1654878360000|2022-06-10 16:26:00|12877.4|12862.4|12884.5|12869.5|12884.6|12869.6|12877.4|12862.4|2
1654878370000|2022-06-10 16:26:10|12883.3|12868.3|12883|12868|12883.3|12868.3|12883|12868|3
1654878380000|2022-06-10 16:26:20|12883.3|12868.3|12882.6|12867.6|12883.6|12868.6|12882.4|12867.4|11
1654878390000|2022-06-10 16:26:30|12883|12868|12882.5|12867.5|12883|12868|12881.5|12866.5|1
1654878400000|2022-06-10 16:26:40|12882.4|12867.4|12881.1|12866.1|12883.3|12868.3|12881.1|12866.1|3
1654878410000|2022-06-10 16:26:50|12881.9|12866.9|12880.1|12865.1|12883.9|12868.9|12879.4|12864.4|4
1654878420000|2022-06-10 16:27:00|12882.9|12867.9|12885.3|12870.3|12885.4|12870.4|12882|12867|1
1654878430000|2022-06-10 16:27:10|12884.9|12869.9|12884.3|12869.3|12884.9|12869.9|12883.5|12868.5|9
1654878440000|2022-06-10 16:27:20|12882.6|12867.6|12886.7|12871.7|12887.3|12872.3|12882.1|12867.1|13
1654878450000|2022-06-10 16:27:30|12886.6|12871.6|12885.5|12870.5|12887.2|12872.2|12884.1|12869.1|2
1654878460000|2022-06-10 16:27:40|12885|12870|12884.5|12869.5|12889.1|12870|12884.2|12864|3
1654878470000|2022-06-10 16:27:50|12884.4|12869.4|12883.8|12868.8|12885.4|12870.4|12883.4|12868.4|4
1654878480000|2022-06-10 16:28:00|12884.3|12869.3|12884.1|12869.1|12886.9|12869.3|12883.1|12861.9|0
1654878490000|2022-06-10 16:28:10|12880.2|12865.2|12879.2|12864.2|12880.2|12865.2|12879.2|12864.2|2
1654878500000|2022-06-10 16:28:20|12879|12864|12873.3|12858.3|12879.5|12864.5|12873.2|12858.2|7
1654878510000|2022-06-10 16:28:30|12873.2|12858.2|12875|12860|12877|12862|12873|12858|0
1654878520000|2022-06-10 16:28:40|12874.9|12859.9|12875.2|12860.2|12877.5|12862.5|12874.9|12859.9|3
1654878530000|2022-06-10 16:28:50|12876|12861|12876|12861|12876|12861|12876|12861|2
1654878540000|2022-06-10 16:29:00|12876.4|12861.4|12875.8|12860.8|12876.4|12861.4|12875.8|12860.8|2
1654878550000|2022-06-10 16:29:10|||||||||3
1654878560000|2022-06-10 16:29:20|12876.2|12861.2|12876.2|12861.2|12876.2|12861.2|12876.2|12861.2|5
1654878570000|2022-06-10 16:29:30|12875.9|12860.9|12874.8|12859.8|12875.9|12860.9|12874.8|12859.8|5
1654878580000|2022-06-10 16:29:40|12875.6|12860.6|12875.6|12860.6|12875.6|12860.6|12875.6|12860.6|1
1654878590000|2022-06-10 16:29:50|12877.3|12862.3|12877.1|12862.1|12877.6|12862.6|12877.1|12862.1|3
1654878600000|2022-06-10 16:30:00|12877.2|12862.2|12877.5|12862.5|12877.6|12862.6|12877.2|12862.2|6
1654878610000|2022-06-10 16:30:10|12877.2|12862.2|12877.2|12862.2|12877.2|12862.2|12877.2|12862.2|5
1654878620000|2022-06-10 16:30:20|12876.8|12861.8|12876.9|12861.9|12877.2|12862.2|12876.8|12861.8|6
1654878630000|2022-06-10 16:30:30|12875.6|12860.6|12875.1|12860.1|12875.6|12860.6|12875.1|12860.1|6
1654878640000|2022-06-10 16:30:40|12874.2|12859.2|12873.2|12858.2|12874.2|12859.2|12873|12858|0
1654878650000|2022-06-10 16:30:50|12873.5|12858.5|12872.5|12857.5|12873.5|12858.5|12872.5|12857.5|5
1654878660000|2022-06-10 16:31:00|12871.3|12856.3|12866.1|12851.1|12871.3|12856.3|12866.1|12851.1|5
1654878670000|2022-06-10 16:31:10|12865.7|12850.7|12865.1|12850.1|12865.9|12850.9|12864.6|12849.6|5
1654878680000|2022-06-10 16:31:20|12865|12850|12864.3|12849.3|12865.2|12850.2|12864.3|12849.3|2
1654878690000|2022-06-10 16:31:30|12863.9|12848.9|12863.9|12848.9|12863.9|12848.9|12863.9|12848.9|9
1654878700000|2022-06-10 16:31:40|12863.8|12848.8|12857.1|12842.1|12864.6|12848.8|12855.6|12838.3|48
1654878710000|2022-06-10 16:31:50|12857.5|12842.5|12856.2|12841.2|12857.6|12842.6|12854.8|12839.8|10
1654878720000|2022-06-10 16:32:00|12856|12841|12856|12841|12856.8|12841.8|12855.1|12840.1|6
1654878730000|2022-06-10 16:32:10|12855.9|12840.9|12854.4|12839.4|12856.3|12841.3|12854.4|12839.4|4
1654878740000|2022-06-10 16:32:20|12855.3|12840.3|12854.5|12839.5|12855.3|12840.3|12854.5|12839.5|6
1654878750000|2022-06-10 16:32:30|12854.1|12839.1|12854|12839|12854.1|12839.1|12854|12839|11
1654878760000|2022-06-10 16:32:40|12853.3|12838.3|12854.2|12839.2|12854.2|12839.2|12853.3|12838.3|5
1654878770000|2022-06-10 16:32:50|12855|12840|12857.2|12842.2|12857.5|12842.5|12855|12840|2
1654878780000|2022-06-10 16:33:00|||||||||8
1654878790000|2022-06-10 16:33:10|12856.8|12841.8|12856.8|12841.8|12856.8|12841.8|12856.8|12841.8|4
1654878800000|2022-06-10 16:33:20|12855.9|12840.9|12853.6|12838.6|12855.9|12840.9|12853.6|12838.6|5
1654878810000|2022-06-10 16:33:30|12853.2|12838.2|12852|12837|12853.2|12838.2|12852|12837|6
1654878820000|2022-06-10 16:33:40|||||||||3
1654878830000|2022-06-10 16:33:50|12852.4|12837.4|12845.1|12830.1|12852.4|12837.4|12845.1|12830.1|6
1654878840000|2022-06-10 16:34:00|12846.3|12831.3|12846.4|12831.4|12848.3|12833.3|12846.3|12831.3|10
1654878850000|2022-06-10 16:34:10|12846.8|12831.8|12846.8|12831.8|12846.8|12831.8|12846.8|12831.8|0
1654878860000|2022-06-10 16:34:20|12845.6|12830.6|12844.1|12829.1|12847.2|12832.2|12843.8|12828.8|12
1654878870000|2022-06-10 16:34:30|12843.7|12828.7|12844.6|12829.6|12844.6|12829.6|12842.1|12827.1|16
1654878890000|2022-06-10 16:34:50|12844.2|12829.2|12843.7|12828.7|12844.3|12829.3|12843.7|12828.7|3
1654878900000|2022-06-10 16:35:00|12844.5|12829.5|12843.6|12828.6|12845.4|12830.4|12842.4|12827.4|27
1654878910000|2022-06-10 16:35:10|12843.7|12828.7|12844.1|12829.1|12844.1|12829.1|12843.6|12828.6|5
1654878920000|2022-06-10 16:35:20|12843.8|12828.8|12835.6|12820.6|12843.9|12828.9|12835.3|12820.3|12
1654878930000|2022-06-10 16:35:30|12837.6|12822.6|12830.1|12815.1|12838|12823|12829.7|12809.5|44
1654878940000|2022-06-10 16:35:40|12830.2|12815.2|12828|12813|12830.2|12815.2|12828|12813|2
1654878950000|2022-06-10 16:35:50|12828.4|12813.4|12828.3|12813.3|12828.4|12813.4|12828.3|12813.3|3
1654878960000|2022-06-10 16:36:00|12819.5|12804.5|12820.3|12805.3|12820.3|12805.3|12819.5|12804.5|18
1654878970000|2022-06-10 16:36:10|12819.2|12804.2|12815.5|12800.5|12819.2|12804.2|12815.5|12800.5|7
1654878980000|2022-06-10 16:36:20|12816.4|12801.4|12811.9|12796.9|12817.5|12802.5|12808.7|12793.7|13
1654878990000|2022-06-10 16:36:30|12811.6|12796.6|12807.3|12792.3|12811.6|12796.6|12807.3|12792.3|31
1654879000000|2022-06-10 16:36:40|12803.1|12788.1|12784.2|12769.2|12803.1|12788.1|12784.2|12769.2|5
1654879010000|2022-06-10 16:36:50|12789|12774|12787.8|12772.8|12789|12774|12787.4|12772.4|12
1654879020000|2022-06-10 16:37:00|12788.2|12773.2|12786.6|12771.6|12788.2|12773.2|12785.8|12770.8|10
1654879030000|2022-06-10 16:37:10|12786.3|12771.3|12781|12766|12786.3|12771.3|12779|12764|9
1654879040000|2022-06-10 16:37:20|12784.8|12769.8|12776.6|12761.6|12784.8|12769.8|12776.5|12761.5|8
1654879050000|2022-06-10 16:37:30|||||||||12
1654879060000|2022-06-10 16:37:40|12776.2|12761.2|12775.4|12760.4|12776.2|12761.2|12775.4|12760.4|2
1654879070000|2022-06-10 16:37:50|12776.6|12761.6|12776.6|12761.6|12776.7|12761.7|12775.9|12760.9|3
1654879080000|2022-06-10 16:38:00|||||||||8
1654879090000|2022-06-10 16:38:10|12777|12762|12782.6|12767.6|12782.6|12767.6|12777|12762|12
1654879100000|2022-06-10 16:38:20|12782.2|12767.2|12783.6|12768.6|12784.4|12769.4|12781.6|12766.6|7
1654879110000|2022-06-10 16:38:30|12784|12769|12784.2|12769.2|12784.9|12769.9|12781.9|12766.9|8
1654879120000|2022-06-10 16:38:40|12784.1|12769.1|12781.2|12766.2|12784.1|12769.1|12781.2|12766.2|2
1654879130000|2022-06-10 16:38:50|12781.1|12766.1|12783.2|12768.2|12783.2|12768.2|12780.9|12765.9|3
1654879140000|2022-06-10 16:39:00|12778.8|12763.8|12776.8|12761.8|12780|12765|12776.8|12761.8|11
1654879150000|2022-06-10 16:39:10|12776.3|12761.3|12776.2|12761.2|12776.3|12761.3|12776.2|12761.2|2
1654879160000|2022-06-10 16:39:20|12776.5|12761.5|12759.6|12744.6|12776.5|12761.5|12759.6|12744.6|42
1654879170000|2022-06-10 16:39:30|12760|12745|12755.7|12740.7|12760.1|12745.1|12755.7|12740.7|4
1654879180000|2022-06-10 16:39:40|12754.9|12739.9|12753|12738|12754.9|12739.9|12753|12738|10
1654879190000|2022-06-10 16:39:50|12752.6|12737.6|12754.8|12739.8|12756.4|12741.4|12752.6|12737.6|15
1654879200000|2022-06-10 16:40:00|12754.9|12739.9|12751|12736|12755.3|12740.3|12751|12736|9
1654879210000|2022-06-10 16:40:10|12752.1|12737.1|12751.7|12736.7|12752.5|12737.5|12751.7|12736.7|6
1654879220000|2022-06-10 16:40:20|12752.2|12737.2|12752.2|12737.2|12752.2|12737.2|12752.2|12737.2|1
1654879230000|2022-06-10 16:40:30|12751.4|12736.4|12753.5|12738.5|12755.4|12740.4|12751.3|12736.3|11
1654879240000|2022-06-10 16:40:40|12753|12738|12744.1|12729.1|12753.1|12738.1|12744.1|12729.1|27
1654879250000|2022-06-10 16:40:50|12741.4|12703.9|12716.1|12691.1|12741.4|12704.1|12715.9|12687.2|20
1654879260000|2022-06-10 16:41:00|12717.7|12692.7|12722|12697|12724.7|12704.1|12716.4|12691.4|5
1654879270000|2022-06-10 16:41:10|12722.5|12697.5|12731.3|12706.3|12733.1|12718.1|12719.3|12697.5|6
1654879280000|2022-06-10 16:41:20|12729.5|12704.5|12728.7|12713.7|12729.5|12713.7|12725.4|12703.6|4
1654879290000|2022-06-10 16:41:30|12728.6|12713.6|12735.3|12710.3|12736.7|12721.7|12728.6|12707.5|9
1654879300000|2022-06-10 16:41:40|12730.3|12715.3|12743.9|12728.9|12757|12729.8|12730.3|12715.3|5
1654879310000|2022-06-10 16:41:50|12752.8|12715.3|12744|12729|12752.8|12729|12731.8|12710.1|13
1654879320000|2022-06-10 16:42:00|12748|12733|12751.9|12736.9|12753.3|12738.3|12748|12733|11
1654879330000|2022-06-10 16:42:10|12752.2|12737.2|12772.3|12734.8|12772.3|12743.5|12752.2|12734.8|12
1654879340000|2022-06-10 16:42:20|12763|12748|12783.2|12758.2|12783.2|12761.4|12763|12748|10
1654879350000|2022-06-10 16:42:30|12782.8|12757.8|12773.7|12758.7|12782.8|12760.7|12773.7|12757.8|4
1654879360000|2022-06-10 16:42:40|12772.7|12757.7|12772.8|12747.8|12772.8|12757.7|12768.7|12747.8|2
1654879370000|2022-06-10 16:42:50|12774|12749|12757.7|12742.7|12774|12749|12757.7|12742.7|2
1654879380000|2022-06-10 16:43:00|12757.8|12742.8|12758.3|12743.3|12758.3|12743.3|12757.8|12742.8|6
1654879390000|2022-06-10 16:43:10|12758.2|12743.2|12756|12731|12758.2|12743.2|12755.6|12730.6|2
1654879400000|2022-06-10 16:43:20|12755.8|12730.8|12755.4|12730.4|12756.4|12731.4|12755.4|12730.4|1
1654879410000|2022-06-10 16:43:30|12750.7|12735.7|12754|12729|12754|12736.9|12750.7|12729|7
1654879420000|2022-06-10 16:43:40|12753.6|12728.6|12748.4|12733.4|12753.6|12734.4|12748.4|12728.6|31
1654879430000|2022-06-10 16:43:50|12748|12733|12754|12716.5|12754.4|12733|12747.5|12716.4|5
1654879440000|2022-06-10 16:44:00|12754.4|12716.9|12744.8|12707.3|12754.4|12716.9|12744.8|12707.3|7
1654879450000|2022-06-10 16:44:10|12736.7|12711.7|12735.6|12710.6|12736.7|12711.7|12735.6|12710.6|2
1654879460000|2022-06-10 16:44:20|12737.6|12712.6|12731.9|12716.9|12738|12716.9|12730.3|12710.6|21
1654879470000|2022-06-10 16:44:30|12732.3|12717.3|12726.9|12711.9|12733.6|12718.6|12726.9|12711.9|13
1654879480000|2022-06-10 16:44:40|12726.8|12711.8|12722.9|12707.9|12726.8|12711.8|12722.9|12707.9|6
1654879490000|2022-06-10 16:44:50|12722.5|12707.5|12741.7|12704.2|12744.9|12725.5|12721.7|12704.1|18
1654879500000|2022-06-10 16:45:00|12741.8|12704.3|12738|12713|12742.5|12716.9|12731.9|12704.2|5
1654879510000|2022-06-10 16:45:10|12733.5|12718.5|12728.5|12703.5|12741.7|12718.5|12728.5|12703.5|4
1654879520000|2022-06-10 16:45:20|12727.9|12702.9|12715.7|12700.7|12727.9|12704.7|12715.7|12695.9|1
1654879530000|2022-06-10 16:45:30|12714.9|12699.9|12715|12700|12715|12700|12714.9|12699.9|4
1654879540000|2022-06-10 16:45:40|12714.2|12699.2|12713|12698|12714.2|12699.2|12712.9|12697.9|2
1654879550000|2022-06-10 16:45:50|12713.3|12698.3|12712.4|12697.4|12713.3|12698.3|12712.1|12697.1|0
1654879560000|2022-06-10 16:46:00|12713.6|12698.6|12713.6|12698.6|12713.6|12698.6|12713.6|12698.6|4
1654879570000|2022-06-10 16:46:10|12713.2|12698.2|12713.1|12698.1|12713.2|12698.2|12713.1|12698.1|1
1654879580000|2022-06-10 16:46:20|12713.2|12698.2|12709.9|12694.9|12713.2|12698.2|12709.9|12694.9|2
1654879590000|2022-06-10 16:46:30|12710.7|12695.7|12709.9|12694.9|12710.7|12695.7|12709.9|12694.9|4
1654879600000|2022-06-10 16:46:40|12710.7|12695.7|12717|12692|12718.3|12695.7|12710.7|12691.5|4
1654879610000|2022-06-10 16:46:50|12716.8|12691.8|12711.7|12696.7|12716.8|12696.7|12711.7|12691.8|1
1654879620000|2022-06-10 16:47:00|12712.5|12697.5|12717.6|12692.6|12717.6|12697.5|12712.5|12692.6|4
1654879630000|2022-06-10 16:47:10|12713.5|12698.5|12714.2|12699.2|12714.2|12699.2|12713.5|12698.5|1
1654879640000|2022-06-10 16:47:20|12714.3|12699.3|12712.9|12697.9|12714.3|12699.3|12712.6|12697.6|5
1654879650000|2022-06-10 16:47:30|12713.3|12698.3|12713.9|12698.9|12717|12702|12709.2|12694.2|5
1654879660000|2022-06-10 16:47:40|12713.1|12698.1|12723|12698|12723|12702.5|12713.1|12694|5
1654879670000|2022-06-10 16:47:50|12723.1|12698.1|12717.1|12702.1|12723.5|12703.8|12717.1|12698.1|5
1654879680000|2022-06-10 16:48:00|12720.5|12705.5|12720.4|12705.4|12720.5|12705.5|12716.1|12701.1|15
1654879690000|2022-06-10 16:48:10|12722.6|12707.6|12741.4|12703.9|12741.4|12709.5|12722.6|12703.9|44
1654879700000|2022-06-10 16:48:20|12742.4|12704.9|12755.7|12740.7|12763|12740.7|12732.1|12704.9|13
1654879710000|2022-06-10 16:48:30|12755.9|12740.9|12758.4|12743.4|12762.2|12747.2|12755.9|12736|16
1654879720000|2022-06-10 16:48:40|12756.7|12741.7|12757.3|12742.3|12757.3|12742.3|12756.7|12741.7|0
1654879730000|2022-06-10 16:48:50|12757.6|12742.6|12752.5|12737.5|12760.7|12745.7|12752.5|12737.5|9
1654879740000|2022-06-10 16:49:00|12753.7|12738.7|12751|12736|12753.7|12738.7|12750.9|12735.9|8
1654879750000|2022-06-10 16:49:10|12750.9|12735.9|12750.1|12735.1|12751.4|12736.4|12749.8|12734.8|5
1654879760000|2022-06-10 16:49:20|12748.8|12733.8|12740.3|12725.3|12748.8|12733.8|12740.3|12725.3|4
1654879770000|2022-06-10 16:49:30|12740.4|12725.4|12740.3|12725.3|12740.4|12725.4|12740.3|12725.3|5
1654879780000|2022-06-10 16:49:40|12737.5|12722.5|12737.5|12722.5|12737.5|12722.5|12737.5|12722.5|0
1654879790000|2022-06-10 16:49:50|12733.1|12718.1|12735.1|12720.1|12735.1|12720.1|12733.1|12718.1|2
1654879800000|2022-06-10 16:50:00|12735.9|12720.9|12735.9|12720.9|12740.8|12720.9|12734.5|12715.2|7
1654879810000|2022-06-10 16:50:10|12736|12721|12738.4|12723.4|12740.4|12725.4|12736|12721|1
1654879820000|2022-06-10 16:50:20|12738.6|12723.6|12738.6|12723.6|12738.6|12723.6|12738.6|12723.6|1
1654879830000|2022-06-10 16:50:30|12738.7|12723.7|12746.7|12731.7|12749.1|12731.7|12738.7|12723.7|7
1654879840000|2022-06-10 16:50:40|12747.1|12732.1|12747.3|12732.3|12747.3|12732.3|12747.1|12732.1|1
1654879850000|2022-06-10 16:50:50|12746.5|12731.5|12750.3|12735.3|12750.3|12735.3|12746.5|12731.5|6
1654879860000|2022-06-10 16:51:00|12749.9|12734.9|12751.3|12736.3|12753.2|12738.2|12749|12734|12
1654879870000|2022-06-10 16:51:10|12760|12735|12757.8|12742.8|12762.9|12744|12755.7|12734.1|9
1654879880000|2022-06-10 16:51:20|12757.1|12742.1|12757.2|12742.2|12758.6|12743.6|12755.2|12740.2|12
1654879890000|2022-06-10 16:51:30|12756|12741|12758.2|12733.2|12758.2|12741|12756|12733.1|7
1654879900000|2022-06-10 16:51:40|||||||||1
1654879920000|2022-06-10 16:52:00|12758.1|12733.1|12758.1|12733.1|12758.1|12733.1|12758.1|12733.1|7
1654879930000|2022-06-10 16:52:10|12758|12733|12752.9|12737.9|12758|12737.9|12752.9|12733|2
1654879940000|2022-06-10 16:52:20|12752.5|12737.5|12756.9|12731.9|12756.9|12737.9|12752.4|12731.9|3
1654879950000|2022-06-10 16:52:30|12752.3|12737.3|12753.8|12738.8|12753.8|12738.8|12752.3|12737.3|5
1654879960000|2022-06-10 16:52:40|12753.4|12738.4|12753.5|12738.5|12753.5|12738.5|12753.4|12738.4|0
1654879970000|2022-06-10 16:52:50|12753|12738|12751.6|12736.6|12756.9|12738.4|12751.6|12731.9|7
1654879980000|2022-06-10 16:53:00|12754.5|12739.5|12753.3|12738.3|12756.1|12741.1|12753.3|12738.3|5
1654879990000|2022-06-10 16:53:10|12752.8|12737.8|12752.3|12737.3|12752.8|12737.8|12752.3|12737.3|4
1654880000000|2022-06-10 16:53:20|12752.2|12737.2|12751.5|12736.5|12752.2|12737.2|12751.5|12736.5|14
1654880010000|2022-06-10 16:53:30|12751.7|12736.7|12749.4|12734.4|12751.9|12736.9|12749.4|12734.4|4
1654880020000|2022-06-10 16:53:40|12749.3|12734.3|12757.7|12732.7|12757.7|12737.8|12747|12732|6
1654880030000|2022-06-10 16:53:50|12752.8|12737.8|12757.6|12732.6|12757.6|12737.8|12752.8|12732.6|0
1654880040000|2022-06-10 16:54:00|12752.5|12737.5|12753.3|12738.3|12754.5|12739.5|12752.4|12737.4|5
1654880050000|2022-06-10 16:54:10|12755|12740|12765.6|12750.6|12765.6|12750.6|12754.5|12739.5|1
1654880060000|2022-06-10 16:54:20|12765.5|12750.5|12766.8|12751.8|12766.8|12751.8|12765.1|12750.1|2
1654880070000|2022-06-10 16:54:30|||||||||4
1654880080000|2022-06-10 16:54:40|12766.1|12751.1|12763.8|12748.8|12766.6|12751.6|12763.8|12748.8|27
1654880090000|2022-06-10 16:54:50|12763.9|12748.9|12764.7|12749.7|12765.5|12750.5|12763.9|12748.9|0
1654880100000|2022-06-10 16:55:00|12765.9|12750.9|12765.1|12750.1|12766.4|12751.4|12765.1|12750.1|8
1654880110000|2022-06-10 16:55:10|12765|12750|12764.1|12749.1|12765.4|12750.4|12764.1|12749.1|4
1654880120000|2022-06-10 16:55:20|12763.4|12748.4|12763.3|12748.3|12763.4|12748.4|12763.3|12748.3|0
1654880130000|2022-06-10 16:55:30|12763.4|12748.4|12763.4|12748.4|12763.4|12748.4|12763.4|12748.4|4
1654880140000|2022-06-10 16:55:40|12763.3|12748.3|12758.5|12743.5|12763.3|12748.3|12758|12743|4
1654880150000|2022-06-10 16:55:50|12758.6|12743.6|12759.4|12744.4|12759.8|12744.8|12758.5|12743.5|1
1654880160000|2022-06-10 16:56:00|12758.7|12743.7|12762.6|12747.6|12762.6|12747.6|12758.7|12743.7|6
1654880180000|2022-06-10 16:56:20|12756.7|12719.2|12757.3|12719.8|12757.3|12719.8|12756.7|12719.2|3
1654880190000|2022-06-10 16:56:30|12757.6|12720.1|12732.5|12717.5|12757.6|12720.1|12729.7|12697|8
1654880200000|2022-06-10 16:56:40|12732.4|12717.4|12730.8|12715.8|12732.5|12717.5|12728.1|12713.1|4
1654880210000|2022-06-10 16:56:50|12742.7|12727.7|12743.3|12728.3|12743.3|12728.3|12742.7|12727.7|9
1654880220000|2022-06-10 16:57:00|12742.1|12727.1|12750.2|12735.2|12752.2|12737.2|12742.1|12727.1|10
1654880230000|2022-06-10 16:57:10|12753.1|12738.1|12750.2|12735.2|12753.1|12738.1|12750.2|12735.2|0
1654880240000|2022-06-10 16:57:20|||||||||3
1654880250000|2022-06-10 16:57:30|12749.1|12734.1|12751.7|12736.7|12752.2|12737.2|12747.1|12732.1|6
1654880260000|2022-06-10 16:57:40|12753.7|12738.7|12753.3|12738.3|12753.8|12738.8|12753.3|12738.3|0
1654880270000|2022-06-10 16:57:50|12753|12738|12752.3|12737.3|12753|12738|12752.1|12737.1|0
1654880280000|2022-06-10 16:58:00|12751.9|12736.9|12762.5|12737.5|12763.8|12744.6|12749.9|12734.9|24
1654880290000|2022-06-10 16:58:10|12763.4|12738.4|12763.9|12738.9|12763.9|12738.9|12763.4|12738.4|0
1654880300000|2022-06-10 16:58:20|12762.2|12737.2|12762.6|12737.6|12764.2|12739.2|12762.2|12737.2|1
1654880310000|2022-06-10 16:58:30|12763|12738|12762.2|12737.2|12763|12738|12762.2|12737.2|6
1654880320000|2022-06-10 16:58:40|12759.4|12734.4|12766|12751|12766.5|12751.5|12759.4|12734.4|8
1654880330000|2022-06-10 16:58:50|12765.6|12750.6|12777.3|12752.3|12777.3|12752.3|12765.2|12750.2|10
1654880340000|2022-06-10 16:59:00|12776.9|12751.9|12772.5|12757.5|12776.9|12757.5|12772.5|12751.8|3
1654880350000|2022-06-10 16:59:10|12772.1|12757.1|12766.6|12751.6|12773.4|12757.2|12765.3|12748.4|8
1654880360000|2022-06-10 16:59:20|12765.4|12750.4|12765.4|12750.4|12765.4|12750.4|12765.4|12750.4|1
1654880370000|2022-06-10 16:59:30|12763.4|12748.4|12762.4|12747.4|12763.4|12748.4|12762.4|12747.4|4
1654880380000|2022-06-10 16:59:40|12761.6|12746.6|12761.6|12746.6|12761.6|12746.6|12761.6|12746.6|0
1654880390000|2022-06-10 16:59:50|12762.4|12747.4|12742.5|12727.5|12762.4|12747.4|12742.5|12726.4|4
1654880400000|2022-06-10 17:00:00|12743.7|12728.7|12742.2|12727.2|12746.4|12731.4|12741.8|12726.8|20
1654880410000|2022-06-10 17:00:10|12742.1|12727.1|12742.5|12727.5|12742.5|12727.5|12742.1|12727.1|1
1654880420000|2022-06-10 17:00:20|12742|12727|12742|12727|12742|12727|12742|12727|3
1654880430000|2022-06-10 17:00:30|12742.1|12727.1|12738.7|12723.7|12742.1|12727.1|12738.1|12723.1|6
1654880440000|2022-06-10 17:00:40|12739.1|12724.1|12739.1|12724.1|12739.1|12724.1|12739.1|12724.1|1
1654880450000|2022-06-10 17:00:50|12738.2|12723.2|12741.2|12726.2|12741.2|12726.2|12737.7|12722.7|0
1654880460000|2022-06-10 17:01:00|12738.4|12723.4|12737.9|12722.9|12738.4|12723.4|12737.8|12722.8|8
1654880470000|2022-06-10 17:01:10|12738.2|12723.2|12738.1|12723.1|12738.2|12723.2|12738.1|12723.1|0
1654880480000|2022-06-10 17:01:20|12738.2|12723.2|12740.9|12725.9|12742.9|12727.9|12738.1|12723.1|4
1654880490000|2022-06-10 17:01:30|12740.5|12725.5|12742.6|12727.6|12742.6|12727.6|12740.3|12725.3|16
1654880500000|2022-06-10 17:01:40|12742.2|12727.2|12741.7|12726.7|12742.2|12727.2|12741.7|12726.7|9
1654880510000|2022-06-10 17:01:50|12742.1|12727.1|12743.7|12728.7|12743.7|12728.7|12741.7|12726.7|2
1654880520000|2022-06-10 17:02:00|12743.3|12728.3|12742.3|12727.3|12746.5|12731.5|12742.3|12727.3|6
1654880530000|2022-06-10 17:02:10|12742.5|12727.5|12742.5|12727.5|12742.5|12727.5|12742.5|12727.5|0
1654880540000|2022-06-10 17:02:20|12743|12728|12743.5|12728.5|12743.5|12728.5|12742.5|12727.5|3
1654880550000|2022-06-10 17:02:30|12743.6|12728.6|12744.2|12729.2|12744.2|12729.2|12743.6|12728.6|4
1654880560000|2022-06-10 17:02:40|12743.4|12728.4|12740.5|12725.5|12743.9|12728.9|12740.5|12725.5|1
1654880570000|2022-06-10 17:02:50|12738.9|12723.9|12738.7|12723.7|12738.9|12723.9|12738.7|12723.7|2
1654880580000|2022-06-10 17:03:00|12738.9|12723.9|12735.5|12720.5|12739.3|12724.3|12735.5|12720.5|6
1654880590000|2022-06-10 17:03:10|12735.4|12720.4|12735|12720|12735.4|12720.4|12735|12720|0
1654880600000|2022-06-10 17:03:20|12739.5|12714.5|12732.1|12717.1|12739.5|12719.2|12731.7|12713.6|6
1654880610000|2022-06-10 17:03:30|12731.7|12716.7|12734.5|12709.5|12735.7|12716.7|12731.7|12709.5|5
1654880620000|2022-06-10 17:03:40|12732.6|12707.6|12720|12705|12732.6|12707.6|12720|12700.1|4
1654880630000|2022-06-10 17:03:50|12718.8|12703.8|12708.5|12683.5|12718.8|12703.8|12708.5|12676.3|11
1654880640000|2022-06-10 17:04:00|12708.9|12683.9|12707.4|12682.4|12709.9|12690.4|12703.5|12682.4|5
1654880650000|2022-06-10 17:04:10|12707.9|12682.9|12692|12677|12707.9|12686.6|12692|12677|5
1654880660000|2022-06-10 17:04:20|12691.9|12676.9|12690.7|12675.7|12691.9|12676.9|12690.7|12675.7|5
1654880670000|2022-06-10 17:04:30|12687.8|12672.8|12687.7|12672.7|12687.8|12672.8|12687.7|12672.7|7
1654880680000|2022-06-10 17:04:40|12686.9|12671.9|12684.7|12669.7|12687.3|12672.3|12684.4|12669.4|6
1654880690000|2022-06-10 17:04:50|12684.6|12669.6|12681.3|12666.3|12684.6|12669.6|12681.3|12666.3|8
1654880700000|2022-06-10 17:05:00|12680.8|12665.8|12681.6|12666.6|12681.6|12666.6|12680.8|12665.8|10
1654880710000|2022-06-10 17:05:10|12685.8|12660.8|12671.7|12656.7|12685.8|12666.2|12671.7|12656.7|12
1654880720000|2022-06-10 17:05:20|||||||||2
1654880730000|2022-06-10 17:05:30|12671.4|12656.4|12664.9|12649.9|12671.4|12656.4|12664.9|12649.9|6
1654880740000|2022-06-10 17:05:40|12664.8|12649.8|12664.1|12649.1|12665.3|12650.3|12664|12649|9
1654880750000|2022-06-10 17:05:50|12664|12649|12661.7|12646.7|12664.6|12649.6|12661.7|12646.7|4
1654880760000|2022-06-10 17:06:00|12663.1|12648.1|12662.4|12647.4|12665.9|12650.9|12661.8|12646.8|15
1654880770000|2022-06-10 17:06:10|12662.6|12647.6|12639.9|12614.9|12663|12648|12634.7|12614.5|9
1654880780000|2022-06-10 17:06:20|12640.6|12615.6|12636.1|12621.1|12640.6|12621.1|12633.6|12615.6|2
1654880790000|2022-06-10 17:06:30|12635.3|12620.3|12636.2|12621.2|12636.2|12621.2|12635|12620|8
1654880800000|2022-06-10 17:06:40|12635.4|12620.4|12636.2|12621.2|12641|12621.2|12635.4|12616|1
1654880810000|2022-06-10 17:06:50|12638.3|12623.3|12638.8|12623.8|12638.8|12623.8|12638.3|12623.3|0
1654880820000|2022-06-10 17:07:00|12638.4|12623.4|12653.4|12628.4|12659.9|12629.3|12638|12619.8|10
1654880830000|2022-06-10 17:07:10|12655.9|12630.9|12668|12643|12672.4|12643.1|12655.9|12630.9|1
1654880840000|2022-06-10 17:07:20|12667|12642|12662.2|12647.2|12667|12647.2|12662.2|12642|7
1654880850000|2022-06-10 17:07:30|12662.3|12647.3|12662.6|12647.6|12665.6|12650.6|12662.3|12647.3|6
1654880860000|2022-06-10 17:07:40|12662.2|12647.2|12661|12646|12662.2|12647.2|12661|12646|4
1654880870000|2022-06-10 17:07:50|12660.4|12645.4|12651.5|12636.5|12660.4|12645.4|12650.5|12635.5|15
1654880880000|2022-06-10 17:08:00|12653.1|12638.1|12636.1|12621.1|12659.3|12639.1|12636.1|12621.1|13
1654880890000|2022-06-10 17:08:10|12635.6|12620.6|12634.6|12619.6|12635.6|12620.6|12634.6|12619.6|0
1654880900000|2022-06-10 17:08:20|12634.5|12619.5|12634.1|12619.1|12634.5|12619.5|12634.1|12619.1|0
1654880910000|2022-06-10 17:08:30|12634.2|12619.2|12634.5|12619.5|12635.8|12620.8|12634.2|12619.2|4
1654880920000|2022-06-10 17:08:40|12635|12620|12634.9|12619.9|12635|12620|12634.9|12619.9|1
1654880930000|2022-06-10 17:08:50|12635.1|12620.1|12638.9|12623.9|12638.9|12623.9|12634.2|12619.2|2
1654880940000|2022-06-10 17:09:00|12638.3|12623.3|12638.6|12623.6|12639.1|12624.1|12637.9|12622.9|9
1654880950000|2022-06-10 17:09:10|12639.5|12624.5|12639.9|12624.9|12639.9|12624.9|12639.5|12624.5|0
1654880960000|2022-06-10 17:09:20|12640|12625|12636.8|12621.8|12640|12625|12636.8|12621.8|0
1654880970000|2022-06-10 17:09:30|12636.9|12621.9|12636.7|12621.7|12637.1|12622.1|12636.6|12621.6|7
1654880980000|2022-06-10 17:09:40|12636.6|12621.6|12626.1|12611.1|12637.2|12622.2|12626|12611|7
1654880990000|2022-06-10 17:09:50|12627.2|12612.2|12626.5|12611.5|12628.1|12613.1|12625.5|12610.5|34
1654881000000|2022-06-10 17:10:00|12626.1|12611.1|12624.6|12609.6|12626.1|12611.1|12622.7|12607.7|6
1654881010000|2022-06-10 17:10:10|12625|12610|12627|12612|12627|12612|12625|12610|1
1654881020000|2022-06-10 17:10:20|12626.2|12611.2|12632.5|12617.5|12648.6|12619.3|12626.2|12609.6|16
1654881030000|2022-06-10 17:10:30|12631.2|12616.2|12630.7|12615.7|12631.5|12616.5|12630.2|12615.2|4
1654881040000|2022-06-10 17:10:40|12630.2|12615.2|12625|12610|12633.3|12618.3|12624.3|12609.3|10
1654881050000|2022-06-10 17:10:50|12627.4|12612.4|12626.6|12611.6|12630|12615|12625.5|12610.5|8
1654881060000|2022-06-10 17:11:00|12628.7|12613.7|12634.5|12619.5|12634.5|12619.5|12628.5|12613.5|3
1654881070000|2022-06-10 17:11:10|12634.4|12619.4|12634.4|12619.4|12634.4|12619.4|12634.4|12619.4|2
1654881080000|2022-06-10 17:11:20|12637.9|12622.9|12641|12626|12646|12627.9|12636.6|12618.7|6
1654881090000|2022-06-10 17:11:30|12649.9|12624.9|12668.9|12653.9|12669.5|12654.5|12649.9|12624.9|11
1654881100000|2022-06-10 17:11:40|12669.6|12654.6|12669.8|12654.8|12677.7|12662.7|12668.3|12653.3|3
1654881110000|2022-06-10 17:11:50|12669.4|12654.4|12669.2|12654.2|12669.9|12654.9|12669|12654|5
1654881120000|2022-06-10 17:12:00|12668|12653|12689.3|12664.3|12689.3|12672.7|12666.8|12651.8|78
1654881130000|2022-06-10 17:12:10|12689.1|12664.1|12678.5|12663.5|12696|12665.9|12675.9|12656.1|4
1654881140000|2022-06-10 17:12:20|12682|12657|12676.7|12661.7|12684|12662.8|12675|12655.9|0
1654881150000|2022-06-10 17:12:30|12676.2|12661.2|12677.3|12662.3|12684.2|12663.3|12674.7|12656.5|4
1654881160000|2022-06-10 17:12:40|12678|12663|12681.7|12666.7|12683.5|12668.2|12672.6|12657.2|1
1654881170000|2022-06-10 17:12:50|12681.8|12666.8|12681.4|12666.4|12683.2|12668.2|12677.2|12656.8|6
1654881180000|2022-06-10 17:13:00|12681.1|12666.1|12682.7|12667.7|12683.2|12668.2|12678.2|12663.2|4
1654881190000|2022-06-10 17:13:10|12682.8|12667.8|12681|12666|12683.2|12668.2|12681|12666|0
1654881200000|2022-06-10 17:13:20|12680.7|12665.7|12680.6|12665.6|12680.7|12665.7|12680.6|12665.6|0
1654881210000|2022-06-10 17:13:30|12680.3|12665.3|12681.6|12666.6|12682.4|12667.4|12680.3|12665.3|8
1654881220000|2022-06-10 17:13:40|12680.3|12665.3|12680.8|12665.8|12681.6|12666.6|12679.9|12664.9|6
1654881230000|2022-06-10 17:13:50|12680.9|12665.9|12680.7|12665.7|12684|12669|12680.7|12665.7|5
1654881240000|2022-06-10 17:14:00|12680.2|12665.2|12681.3|12666.3|12682|12667|12679.5|12664.5|5
1654881250000|2022-06-10 17:14:10|12680.1|12665.1|12662.7|12637.7|12680.1|12665.1|12662.7|12637.7|0
1654881260000|2022-06-10 17:14:20|12660.6|12635.6|12655.2|12640.2|12666.3|12640.3|12655.2|12626.9|0
1654881270000|2022-06-10 17:14:30|12654.8|12639.8|12650.2|12635.2|12658.9|12639.8|12650.2|12633.9|4
1654881280000|2022-06-10 17:14:40|12650.9|12635.9|12661|12636|12667.2|12637.5|12650|12628.8|27
1654881290000|2022-06-10 17:14:50|12660.9|12635.9|12657.1|12642.1|12662.1|12642.6|12656.8|12635.5|0
1654881300000|2022-06-10 17:15:00|12658|12643|12662|12637|12662.5|12643|12658|12637|5
1654881310000|2022-06-10 17:15:10|12658|12643|12663.2|12648.2|12663.2|12648.2|12658|12643|4
1654881320000|2022-06-10 17:15:20|12663.7|12648.7|12662.7|12647.7|12663.7|12648.7|12661.5|12646.5|1
1654881330000|2022-06-10 17:15:30|12662.3|12647.3|12657.9|12642.9|12663.3|12648.3|12657.9|12642.9|10
1654881340000|2022-06-10 17:15:40|12660.4|12645.4|12642.9|12627.9|12661|12646|12642.9|12627.9|9
1654881350000|2022-06-10 17:15:50|12642.8|12627.8|12639.1|12624.1|12642.8|12627.8|12637.3|12622.3|14
1654881360000|2022-06-10 17:16:00|12639.2|12624.2|12640.8|12625.8|12648.6|12627.9|12639.2|12623.6|10
1654881370000|2022-06-10 17:16:10|12640.4|12625.4|12639.9|12624.9|12640.7|12625.7|12639.9|12624.9|0
1654881380000|2022-06-10 17:16:20|12639.8|12624.8|12640.8|12625.8|12640.8|12625.8|12639.8|12624.8|2
1654881390000|2022-06-10 17:16:30|12640.4|12625.4|12642.6|12627.6|12642.6|12627.6|12639.8|12624.8|18
1654881400000|2022-06-10 17:16:40|12643|12628|12655.6|12640.6|12659.5|12640.7|12643|12628|4
1654881410000|2022-06-10 17:16:50|12659|12644|12663.4|12648.4|12663.4|12648.4|12658.5|12643.5|3
1654881420000|2022-06-10 17:17:00|12663.8|12648.8|12665.6|12650.6|12666.5|12651.5|12663.1|12648.1|6
1654881430000|2022-06-10 17:17:10|12665.7|12650.7|12665.5|12650.5|12665.9|12650.9|12665.3|12650.3|4
1654881450000|2022-06-10 17:17:30|12665.9|12650.9|12668.3|12653.3|12668.7|12653.7|12665.3|12650.3|6
1654881460000|2022-06-10 17:17:40|12669.9|12654.9|12661.6|12646.6|12669.9|12654.9|12661.6|12646.6|14
1654881470000|2022-06-10 17:17:50|12661.7|12646.7|12661.4|12646.4|12661.8|12646.8|12661.4|12646.4|2
1654881480000|2022-06-10 17:18:00|12661.5|12646.5|12664|12649|12664.7|12649.7|12660.8|12645.8|8
1654881490000|2022-06-10 17:18:10|12664.1|12649.1|12663.8|12648.8|12664.1|12649.1|12663.8|12648.8|1
1654881500000|2022-06-10 17:18:20|12665.9|12650.9|12665.9|12650.9|12665.9|12650.9|12665.9|12650.9|3
1654881510000|2022-06-10 17:18:30|12666.3|12651.3|12666.3|12651.3|12666.3|12651.3|12666.3|12651.3|4
1654881520000|2022-06-10 17:18:40|12666.7|12651.7|12665.9|12650.9|12666.7|12651.7|12665.9|12650.9|23
1654881530000|2022-06-10 17:18:50|12665.8|12650.8|12667|12652|12667.4|12652.4|12665.8|12650.8|25
1654881540000|2022-06-10 17:19:00|12670.6|12655.6|12676.6|12661.6|12676.6|12661.6|12670.6|12655.6|9
1654881550000|2022-06-10 17:19:10|12676.2|12661.2|12676.2|12661.2|12676.2|12661.2|12676.2|12661.2|0
1654881570000|2022-06-10 17:19:30|12677.4|12662.4|12678.4|12663.4|12683.4|12663.4|12674.9|12658.4|10
1654881580000|2022-06-10 17:19:40|12678|12663|12678.6|12663.6|12678.6|12663.6|12678|12663|4
1654881590000|2022-06-10 17:19:50|12677.9|12662.9|12677.4|12662.4|12677.9|12662.9|12677.4|12662.4|2
1654881600000|2022-06-10 17:20:00|12676.9|12661.9|12678.5|12663.5|12678.5|12663.5|12676.9|12661.9|4
1654881610000|2022-06-10 17:20:10|12679|12664|12693.4|12678.4|12694.8|12679.8|12679|12664|8
1654881620000|2022-06-10 17:20:20|12692.6|12677.6|12692.4|12677.4|12692.6|12677.6|12692.4|12677.4|1
1654881630000|2022-06-10 17:20:30|12691.5|12676.5|12702.5|12687.5|12702.5|12687.5|12691.1|12676.1|7
1654881640000|2022-06-10 17:20:40|12702.4|12687.4|12699|12684|12702.4|12687.4|12699|12684|3
1654881650000|2022-06-10 17:20:50|12699.1|12684.1|12698.7|12683.7|12699.1|12684.1|12698.7|12683.7|0
1654881660000|2022-06-10 17:21:00|12699.1|12684.1|12699.1|12684.1|12699.1|12684.1|12699.1|12684.1|4
1654881670000|2022-06-10 17:21:10|12698.1|12683.1|12698.1|12683.1|12699.3|12684.3|12698.1|12683.1|3
1654881680000|2022-06-10 17:21:20|12698.9|12683.9|12698.9|12683.9|12698.9|12683.9|12698.9|12683.9|5
1654881690000|2022-06-10 17:21:30|12699|12684|12698.2|12683.2|12700|12685|12698.2|12683.2|20
1654881710000|2022-06-10 17:21:50|12702|12687|12702|12687|12702|12687|12702|12687|2
1654881720000|2022-06-10 17:22:00|12702.1|12687.1|12700.3|12685.3|12702.1|12687.1|12700.3|12685.3|13
1654881730000|2022-06-10 17:22:10|12699.4|12684.4|12699.4|12684.4|12699.4|12684.4|12699.4|12684.4|0
1654881740000|2022-06-10 17:22:20|12699.1|12684.1|12699|12684|12699.1|12684.1|12699|12684|2
1654881750000|2022-06-10 17:22:30|12699.4|12684.4|12698.8|12683.8|12699.4|12684.4|12698.4|12683.4|6
1654881760000|2022-06-10 17:22:40|12698.5|12683.5|12698.4|12683.4|12698.5|12683.5|12698.4|12683.4|1
1654881770000|2022-06-10 17:22:50|12698.8|12683.8|12698.8|12683.8|12700.9|12685.9|12698.8|12683.8|3
1654881780000|2022-06-10 17:23:00|12698.9|12683.9|12702.4|12687.4|12702.9|12687.9|12698.8|12683.8|21
1654881790000|2022-06-10 17:23:10|12702.8|12687.8|12702.8|12687.8|12702.8|12687.8|12702.8|12687.8|11
1654881800000|2022-06-10 17:23:20|12703.1|12688.1|12703.1|12688.1|12703.1|12688.1|12703.1|12688.1|4
1654881810000|2022-06-10 17:23:30|12702.3|12687.3|12703.3|12688.3|12703.3|12688.3|12702.3|12687.3|6
1654881830000|2022-06-10 17:23:50|12704|12689|12688.2|12673.2|12704|12689|12688.2|12666.6|9
1654881840000|2022-06-10 17:24:00|12692.2|12677.2|12684.9|12659.9|12692.2|12677.2|12684.6|12659.6|9
1654881850000|2022-06-10 17:24:10|12679.7|12664.7|12685.7|12670.7|12685.8|12670.8|12679.2|12664.2|2
1654881870000|2022-06-10 17:24:30|12687.3|12672.3|12696.5|12681.5|12696.5|12681.5|12687.3|12672.3|10
1654881880000|2022-06-10 17:24:40|12696.6|12681.6|12699.1|12684.1|12699.1|12684.1|12696.6|12681.6|0
1654881890000|2022-06-10 17:24:50|12698.7|12683.7|12698.6|12683.6|12698.7|12683.7|12698.6|12683.6|4
1654881900000|2022-06-10 17:25:00|||||||||4
1654881910000|2022-06-10 17:25:10|12699.4|12684.4|12699.1|12684.1|12699.5|12684.5|12699.1|12684.1|1
1654881920000|2022-06-10 17:25:20|12699.5|12684.5|12699.7|12684.7|12700.2|12685.2|12699.4|12684.4|8
1654881930000|2022-06-10 17:25:30|12699.6|12684.6|12699.6|12684.6|12699.9|12684.9|12699.5|12684.5|3
1654881940000|2022-06-10 17:25:40|12699.7|12684.7|12700.8|12685.8|12700.8|12685.8|12699.6|12684.6|1
1654881950000|2022-06-10 17:25:50|12700.1|12685.1|12700|12685|12700.2|12685.2|12700|12685|11
1654881960000|2022-06-10 17:26:00|12699.6|12684.6|12698.9|12683.9|12699.8|12684.8|12698.9|12683.9|8
1654881970000|2022-06-10 17:26:10|12699|12684|12699.2|12684.2|12699.2|12684.2|12698.6|12683.6|6
1654881980000|2022-06-10 17:26:20|12698.2|12683.2|12698.2|12683.2|12698.4|12683.4|12698.2|12683.2|33
1654881990000|2022-06-10 17:26:30|12697.1|12682.1|12686.4|12671.4|12697.1|12682.1|12686.4|12666.7|12
1654882000000|2022-06-10 17:26:40|12696.1|12658.6|12677.7|12662.7|12696.1|12663.5|12677.7|12658.5|3
1654882010000|2022-06-10 17:26:50|12677.3|12662.3|12680.9|12665.9|12681.6|12666.6|12676.8|12661.8|6
1654882020000|2022-06-10 17:27:00|12681.6|12666.6|12678.4|12663.4|12682.4|12667.4|12675.6|12654.2|10
1654882030000|2022-06-10 17:27:10|||||||||2
1654882040000|2022-06-10 17:27:20|||||||||4
1654882050000|2022-06-10 17:27:30|12678.3|12663.3|12673.9|12658.9|12678.3|12663.3|12670.4|12650.8|5
1654882070000|2022-06-10 17:27:50|12673.7|12658.7|12672.4|12657.4|12673.7|12658.7|12670.8|12655.8|3
1654882080000|2022-06-10 17:28:00|12670.4|12655.4|12675|12660|12676.5|12661.5|12670.1|12655.1|6
1654882090000|2022-06-10 17:28:10|12671.8|12656.8|12673.9|12658.9|12675.1|12660.1|12671.8|12656.8|6
1654882110000|2022-06-10 17:28:30|12673.5|12658.5|12674.6|12659.6|12678.3|12663.3|12673.5|12658.5|11
1654882120000|2022-06-10 17:28:40|12675.5|12660.5|12675.8|12660.8|12679.5|12664.5|12675.5|12660.5|0
1654882140000|2022-06-10 17:29:00|12675|12660|12676.1|12661.1|12676.1|12661.1|12675|12660|4
1654882150000|2022-06-10 17:29:10|12675.1|12660.1|12676.1|12661.1|12676.1|12661.1|12675.1|12660.1|1
1654882160000|2022-06-10 17:29:20|12676|12661|12675.2|12660.2|12676|12661|12675.2|12660.2|0
1654882170000|2022-06-10 17:29:30|12675.6|12660.6|12675.6|12660.6|12675.6|12660.6|12675.6|12660.6|54
1654882180000|2022-06-10 17:29:40|12675.5|12660.5|12674.1|12659.1|12675.5|12660.5|12673.8|12658.8|0
1654882190000|2022-06-10 17:29:50|12674.9|12659.9|12672.9|12657.9|12674.9|12659.9|12672|12657|30
1654882200000|2022-06-10 17:30:00|12673.3|12658.3|12672.9|12657.9|12673.3|12658.3|12672.9|12657.9|5
1654882210000|2022-06-10 17:30:10|12672.8|12657.8|12672.8|12657.8|12672.8|12657.8|12672.8|12657.8|1
1654882220000|2022-06-10 17:30:20|12672.7|12657.7|12671.3|12656.3|12672.9|12657.9|12671.3|12656.3|4
1654882230000|2022-06-10 17:30:30|12671.2|12656.2|12670.2|12655.2|12671.3|12656.3|12670.2|12655.2|6
1654882240000|2022-06-10 17:30:40|||||||||3
1654882250000|2022-06-10 17:30:50|12670.1|12655.1|12669.7|12654.7|12670.6|12655.6|12669.7|12654.7|3
1654882260000|2022-06-10 17:31:00|12670.5|12655.5|12669.8|12654.8|12670.5|12655.5|12669.8|12654.8|6
1654882270000|2022-06-10 17:31:10|12665.2|12650.2|12663.6|12648.6|12665.2|12650.2|12663|12648|3
1654882280000|2022-06-10 17:31:20|12663.5|12648.5|12665.5|12650.5|12665.7|12650.7|12663.5|12648.5|1
1654882290000|2022-06-10 17:31:30|12665.9|12650.9|12665.5|12650.5|12666.3|12651.3|12665.1|12650.1|11
1654882300000|2022-06-10 17:31:40|12667|12652|12664.7|12649.7|12667|12652|12664.7|12649.7|4
1654882310000|2022-06-10 17:31:50|12664.3|12649.3|12667.5|12652.5|12667.5|12652.5|12664.3|12649.3|6
1654882320000|2022-06-10 17:32:00|12667.9|12652.9|12667.8|12652.8|12668.3|12653.3|12666.8|12651.8|27
1654882330000|2022-06-10 17:32:10|12668.5|12653.5|12668.4|12653.4|12668.5|12653.5|12668.4|12653.4|0
1654882340000|2022-06-10 17:32:20|12668.8|12653.8|12673|12658|12673|12658|12668.8|12653.8|46
1654882350000|2022-06-10 17:32:30|12671.8|12656.8|12667.5|12652.5|12673|12658|12667.4|12652.4|12
1654882360000|2022-06-10 17:32:40|12669.9|12654.9|12668.8|12653.8|12671|12656|12668.8|12653.8|8
1654882370000|2022-06-10 17:32:50|12666|12651|12664.8|12649.8|12666.7|12651.7|12663.2|12648.2|9
1654882380000|2022-06-10 17:33:00|12665.2|12650.2|12666.8|12651.8|12668.3|12653.3|12665.2|12650.2|21
1654882390000|2022-06-10 17:33:10|12668.8|12653.8|12668.9|12653.9|12668.9|12653.9|12668.6|12653.6|3
1654882400000|2022-06-10 17:33:20|12668.5|12653.5|12668.9|12653.9|12668.9|12653.9|12667.4|12652.4|6
1654882410000|2022-06-10 17:33:30|||||||||4
1654882420000|2022-06-10 17:33:40|12669.7|12654.7|12669.7|12654.7|12669.7|12654.7|12669.7|12654.7|0
1654882430000|2022-06-10 17:33:50|12670.1|12655.1|12670.1|12655.1|12670.1|12655.1|12670.1|12655.1|5
1654882440000|2022-06-10 17:34:00|12669.7|12654.7|12669.2|12654.2|12669.7|12654.7|12669.2|12654.2|10
1654882450000|2022-06-10 17:34:10|12669.1|12654.1|12669.2|12654.2|12669.3|12654.3|12669|12654|12
1654882460000|2022-06-10 17:34:20|12665.8|12650.8|12665|12650|12665.8|12650.8|12665|12650|0
1654882470000|2022-06-10 17:34:30|12665.4|12650.4|12665|12650|12666.6|12651.6|12663.4|12648.4|22
1654882480000|2022-06-10 17:34:40|12665.4|12650.4|12664.4|12649.4|12666.4|12651.4|12664.4|12649.4|5
1654882490000|2022-06-10 17:34:50|12661.6|12646.6|12664.1|12649.1|12664.1|12649.1|12661.6|12646.6|13
1654882500000|2022-06-10 17:35:00|||||||||6
1654882510000|2022-06-10 17:35:10|12662.9|12647.9|12661.4|12646.4|12662.9|12647.9|12660.9|12645.9|5
1654882520000|2022-06-10 17:35:20|12662.2|12647.2|12665.7|12650.7|12665.7|12650.7|12661.4|12646.4|17
1654882530000|2022-06-10 17:35:30|12665.6|12650.6|12663.9|12648.9|12665.6|12650.6|12663.9|12648.9|6
1654882540000|2022-06-10 17:35:40|12666.4|12651.4|12665.9|12650.9|12666.4|12651.4|12665.9|12650.9|1
1654882550000|2022-06-10 17:35:50|12664.8|12649.8|12662.8|12647.8|12665.3|12650.3|12662.8|12647.8|6
1654882560000|2022-06-10 17:36:00|12662.4|12647.4|12661.2|12646.2|12663.2|12648.2|12661.2|12646.2|9
1654882570000|2022-06-10 17:36:10|12660.9|12645.9|12660.9|12645.9|12660.9|12645.9|12659.7|12644.7|12
1654882580000|2022-06-10 17:36:20|12661.3|12646.3|12661.3|12646.3|12661.3|12646.3|12661.3|12646.3|3
1654882590000|2022-06-10 17:36:30|12661.7|12646.7|12663.3|12648.3|12663.3|12648.3|12661.7|12646.7|5
1654882600000|2022-06-10 17:36:40|12662.9|12647.9|12664|12649|12665.6|12650.6|12661.7|12646.7|5
1654882610000|2022-06-10 17:36:50|12663.6|12648.6|12662|12647|12663.6|12648.6|12662|12647|6
1654882620000|2022-06-10 17:37:00|12663.2|12648.2|12665.3|12650.3|12665.3|12650.3|12662.8|12647.8|8
1654882630000|2022-06-10 17:37:10|12664.1|12649.1|12662|12647|12666.1|12651.1|12662|12647|5
1654882640000|2022-06-10 17:37:20|12661.9|12646.9|12662.8|12647.8|12662.8|12647.8|12661.9|12646.9|3
1654882650000|2022-06-10 17:37:30|12662.4|12647.4|12662.8|12647.8|12662.8|12647.8|12662.4|12647.4|4
1654882660000|2022-06-10 17:37:40|12664|12649|12665|12650|12666.2|12651.2|12664|12649|8
1654882670000|2022-06-10 17:37:50|12666.2|12651.2|12670.6|12655.6|12672.6|12657.6|12666.2|12651.2|9
1654882680000|2022-06-10 17:38:00|12671.4|12656.4|12671.2|12656.2|12671.4|12656.4|12670.9|12655.9|2
1654882690000|2022-06-10 17:38:10|12670.9|12655.9|12670.9|12655.9|12670.9|12655.9|12670.9|12655.9|4
1654882700000|2022-06-10 17:38:20|||||||||1
1654882710000|2022-06-10 17:38:30|||||||||9
1654882720000|2022-06-10 17:38:40|12672.2|12657.2|12672.4|12657.4|12673.3|12658.3|12672.2|12657.2|1
1654882730000|2022-06-10 17:38:50|12672.8|12657.8|12673.3|12658.3|12673.3|12658.3|12672.8|12657.8|10
1654882740000|2022-06-10 17:39:00|12673.4|12658.4|12674.4|12659.4|12674.6|12659.6|12671.8|12656.8|17
1654882750000|2022-06-10 17:39:10|12674.7|12659.7|12674.2|12659.2|12674.7|12659.7|12671.5|12656.5|11
1654882760000|2022-06-10 17:39:20|12674.4|12659.4|12676.8|12661.8|12677.2|12662.2|12674.4|12659.4|14
1654882770000|2022-06-10 17:39:30|12677|12662|12677|12662|12677.3|12662.3|12676.1|12661.1|8
1654882780000|2022-06-10 17:39:40|12676.9|12661.9|12676.8|12661.8|12681.8|12662.4|12676.5|12656.8|22
1654882790000|2022-06-10 17:39:50|12682|12657|12677.1|12662.1|12682|12662.1|12677.1|12657|0
1654882800000|2022-06-10 17:40:00|12677.3|12662.3|12677.9|12662.9|12677.9|12662.9|12676.7|12661.7|4
1654882810000|2022-06-10 17:40:10|12678|12663|12677.9|12662.9|12678.1|12663.1|12677.9|12662.9|22
1654882820000|2022-06-10 17:40:20|12680.1|12655.1|12680.1|12655.1|12680.2|12660|12675|12655.1|1
1654882830000|2022-06-10 17:40:30|12680.2|12655.2|12672.8|12657.8|12680.2|12660.7|12672.8|12655.2|19
1654882840000|2022-06-10 17:40:40|12674.5|12659.5|12677|12662|12677.8|12662.8|12674.5|12659.5|50
1654882850000|2022-06-10 17:40:50|12677.9|12662.9|12677.2|12662.2|12678.4|12663.4|12677.2|12662.2|5
1654882860000|2022-06-10 17:41:00|12677.5|12662.5|12678.7|12663.7|12679|12664|12677|12662|10
1654882870000|2022-06-10 17:41:10|12682.2|12667.2|12682.2|12667.2|12682.2|12667.2|12681.8|12666.8|3
1654882880000|2022-06-10 17:41:20|12681.8|12666.8|12686|12671|12686|12671|12681.8|12666.8|20
1654882890000|2022-06-10 17:41:30|12685.7|12670.7|12682.7|12667.7|12685.7|12670.7|12682.7|12667.7|22
1654882900000|2022-06-10 17:41:40|12682.8|12667.8|12682.6|12667.6|12682.8|12667.8|12682.2|12667.2|2
1654882910000|2022-06-10 17:41:50|12682.9|12667.9|12684.5|12669.5|12684.5|12669.5|12682.9|12667.9|3
1654882920000|2022-06-10 17:42:00|12683.8|12668.8|12685.2|12670.2|12685.5|12670.5|12683.8|12668.8|11
1654882930000|2022-06-10 17:42:10|12685.3|12670.3|12679.3|12664.3|12685.3|12670.3|12679.3|12664.3|3
1654882940000|2022-06-10 17:42:20|12679.2|12664.2|12680.7|12665.7|12680.8|12665.8|12679.2|12664.2|0
1654882950000|2022-06-10 17:42:30|12679.9|12664.9|12679.9|12664.9|12679.9|12664.9|12679.9|12664.9|4
1654882960000|2022-06-10 17:42:40|12680.2|12665.2|12680.2|12665.2|12680.6|12665.6|12679.7|12664.7|1
1654882980000|2022-06-10 17:43:00|||||||||4
1654882990000|2022-06-10 17:43:10|12683.8|12668.8|12685.2|12670.2|12685.2|12670.2|12683.6|12668.6|5
1654883000000|2022-06-10 17:43:20|12685.4|12670.4|12686.4|12671.4|12686.4|12671.4|12685.1|12670.1|10
1654883010000|2022-06-10 17:43:30|12686.3|12671.3|12689.2|12674.2|12691.2|12676.2|12686.3|12671.3|11
1654883030000|2022-06-10 17:43:50|||||||||33
1654883040000|2022-06-10 17:44:00|12689.9|12674.9|12695|12680|12695.2|12680.2|12689.9|12674.9|141
1654883050000|2022-06-10 17:44:10|12694.2|12679.2|12694.3|12679.3|12694.4|12679.4|12692.6|12677.6|2
1654883060000|2022-06-10 17:44:20|12694.4|12679.4|12695.5|12680.5|12695.5|12680.5|12694.3|12679.3|0
1654883070000|2022-06-10 17:44:30|12695.3|12680.3|12696.9|12681.9|12696.9|12681.9|12694.1|12679.1|5
1654883080000|2022-06-10 17:44:40|12697.2|12682.2|12697.6|12682.6|12697.6|12682.6|12697.2|12682.2|4
1654883100000|2022-06-10 17:45:00|12697.2|12682.2|12692.3|12677.3|12697.3|12682.3|12692.3|12677.3|116
1654883110000|2022-06-10 17:45:10|12693|12678|12693.3|12678.3|12693.3|12678.3|12692.9|12677.9|65
1654883120000|2022-06-10 17:45:20|12693.4|12678.4|12693.8|12678.8|12693.9|12678.9|12693.4|12678.4|6
1654883130000|2022-06-10 17:45:30|12692.8|12677.8|12687.7|12672.7|12692.8|12677.8|12687.2|12672.2|6
1654883140000|2022-06-10 17:45:40|12687.6|12672.6|12691.2|12676.2|12692.3|12677.3|12686.9|12671.9|1
1654883150000|2022-06-10 17:45:50|12692.3|12677.3|12692.8|12677.8|12692.8|12677.8|12690.6|12675.6|1
1654883160000|2022-06-10 17:46:00|12691.8|12676.8|12693.9|12678.9|12694.2|12679.2|12691.8|12676.8|6
1654883170000|2022-06-10 17:46:10|12693.8|12678.8|12692.1|12677.1|12693.9|12678.9|12689.6|12674.6|2
1654883180000|2022-06-10 17:46:20|12691.8|12676.8|12691.8|12676.8|12691.8|12676.8|12691.8|12676.8|0
1654883190000|2022-06-10 17:46:30|||||||||4
1654883200000|2022-06-10 17:46:40|12693|12678|12692.3|12677.3|12693|12678|12692.3|12677.3|0
1654883210000|2022-06-10 17:46:50|12692.5|12677.5|12691.6|12676.6|12692.5|12677.5|12691.6|12676.6|2
1654883220000|2022-06-10 17:47:00|12693.2|12678.2|12693.2|12678.2|12693.2|12678.2|12693.2|12678.2|4
1654883230000|2022-06-10 17:47:10|12693.6|12678.6|12696|12681|12696.6|12681.6|12693.6|12678.6|4
1654883240000|2022-06-10 17:47:20|12696.1|12681.1|12695.7|12680.7|12696.1|12681.1|12695.5|12680.5|0
1654883250000|2022-06-10 17:47:30|12695.3|12680.3|12695.3|12680.3|12695.3|12680.3|12695.3|12680.3|6
1654883260000|2022-06-10 17:47:40|12696.1|12681.1|12695.6|12680.6|12696.1|12681.1|12694.9|12679.9|3
1654883270000|2022-06-10 17:47:50|12695.7|12680.7|12697.6|12682.6|12697.6|12682.6|12695.7|12680.7|2
1654883280000|2022-06-10 17:48:00|12697.2|12682.2|12694.4|12679.4|12697.2|12682.2|12694.4|12679.4|7
1654883300000|2022-06-10 17:48:20|12695.6|12680.6|12692.8|12677.8|12695.6|12680.6|12692.8|12677.8|5
1654883310000|2022-06-10 17:48:30|12692.9|12677.9|12692.3|12677.3|12693.6|12678.6|12692.3|12677.3|6
1654883320000|2022-06-10 17:48:40|12693.8|12678.8|12693.7|12678.7|12693.8|12678.8|12693.7|12678.7|1
1654883330000|2022-06-10 17:48:50|12693.9|12678.9|12693.9|12678.9|12693.9|12678.9|12693.9|12678.9|0
1654883340000|2022-06-10 17:49:00|12694|12679|12693.7|12678.7|12694|12679|12693.7|12678.7|7
1654883350000|2022-06-10 17:49:10|12693.2|12678.2|12674.6|12659.6|12693.2|12678.2|12674.6|12659.6|4
1654883360000|2022-06-10 17:49:20|12674.1|12659.1|12673.6|12658.6|12674.1|12659.1|12673.6|12658.6|0
1654883370000|2022-06-10 17:49:30|12673.1|12658.1|12672.6|12657.6|12673.1|12658.1|12672.6|12657.6|6
1654883380000|2022-06-10 17:49:40|12674|12659|12673|12658|12674|12659|12673|12658|3
1654883390000|2022-06-10 17:49:50|12673.4|12658.4|12673.4|12658.4|12673.4|12658.4|12673.4|12658.4|3
1654883400000|2022-06-10 17:50:00|12673.8|12658.8|12672.1|12657.1|12673.8|12658.8|12672.1|12657.1|5
1654883410000|2022-06-10 17:50:10|12671.2|12656.2|12671.7|12656.7|12671.7|12656.7|12670.4|12655.4|1
1654883420000|2022-06-10 17:50:20|12671.4|12656.4|12665.8|12650.8|12671.4|12656.4|12665.8|12650.8|3
1654883430000|2022-06-10 17:50:30|12665.3|12650.3|12660.2|12645.2|12665.3|12650.3|12660.2|12645.2|5
1654883440000|2022-06-10 17:50:40|12661.4|12646.4|12661.4|12646.4|12661.4|12646.4|12661.4|12646.4|0
1654883450000|2022-06-10 17:50:50|12660.9|12645.9|12660.4|12645.4|12660.9|12645.9|12660.4|12645.4|5
1654883460000|2022-06-10 17:51:00|12661.8|12646.8|12659.9|12644.9|12661.8|12646.8|12659.9|12644.9|11
1654883470000|2022-06-10 17:51:10|12660|12645|12660.1|12645.1|12660.1|12645.1|12660|12645|2
1654883490000|2022-06-10 17:51:30|12661.3|12646.3|12661.3|12646.3|12661.3|12646.3|12661.3|12646.3|2
1654883500000|2022-06-10 17:51:40|12662.9|12647.9|12662.9|12647.9|12663.8|12648.8|12662.9|12647.9|4
1654883510000|2022-06-10 17:51:50|12662.5|12647.5|12662.5|12647.5|12662.5|12647.5|12662.1|12647.1|7
1654883520000|2022-06-10 17:52:00|12662.9|12647.9|12662.1|12647.1|12662.9|12647.9|12662.1|12647.1|7
1654883530000|2022-06-10 17:52:10|12662.3|12647.3|12662.3|12647.3|12662.3|12647.3|12662|12647|1
1654883540000|2022-06-10 17:52:20|12661.9|12646.9|12661.6|12646.6|12661.9|12646.9|12661.6|12646.6|4
1654883550000|2022-06-10 17:52:30|12661.2|12646.2|12663.2|12648.2|12663.2|12648.2|12660|12645|6
1654883560000|2022-06-10 17:52:40|12662|12647|12662.4|12647.4|12662.4|12647.4|12662|12647|1
1654883580000|2022-06-10 17:53:00|12662|12647|12662.9|12647.9|12662.9|12647.9|12662|12647|5
1654883590000|2022-06-10 17:53:10|||||||||1
1654883610000|2022-06-10 17:53:30|12662.5|12647.5|12662.9|12647.9|12663|12648|12662.5|12647.5|4
1654883620000|2022-06-10 17:53:40|12662.6|12647.6|12662.3|12647.3|12663|12648|12662|12647|2
1654883630000|2022-06-10 17:53:50|12661|12646|12660.1|12645.1|12661|12646|12660.1|12645.1|7
1654883640000|2022-06-10 17:54:00|12658.5|12643.5|12659.1|12644.1|12659.5|12644.5|12658.3|12643.3|9
1654883650000|2022-06-10 17:54:10|12658.4|12643.4|12655.3|12640.3|12658.4|12643.4|12655.3|12640.3|3
1654883670000|2022-06-10 17:54:30|12656.9|12641.9|12657|12642|12657.7|12642.7|12656.9|12641.9|14
1654883680000|2022-06-10 17:54:40|12656.5|12641.5|12657.5|12642.5|12657.5|12642.5|12656.4|12641.4|2
1654883690000|2022-06-10 17:54:50|12657.6|12642.6|12657|12642|12657.6|12642.6|12657|12642|0
1654883700000|2022-06-10 17:55:00|12657.2|12642.2|12656.9|12641.9|12657.3|12642.3|12656.9|12641.9|8
1654883710000|2022-06-10 17:55:10|12656.8|12641.8|12656.7|12641.7|12656.8|12641.8|12656.7|12641.7|0
1654883720000|2022-06-10 17:55:20|12656.6|12641.6|12656.6|12641.6|12656.6|12641.6|12656.5|12641.5|1
1654883730000|2022-06-10 17:55:30|12656.9|12641.9|12670.9|12645.9|12670.9|12651.2|12656.9|12641.9|19
1654883740000|2022-06-10 17:55:40|12666.4|12651.4|12667.4|12652.4|12667.9|12652.9|12665.9|12650.9|0
1654883750000|2022-06-10 17:55:50|12667.3|12652.3|12666.5|12651.5|12667.3|12652.3|12666.5|12651.5|0
1654883760000|2022-06-10 17:56:00|12666.6|12651.6|12666.9|12651.9|12667.3|12652.3|12666.6|12651.6|8
1654883770000|2022-06-10 17:56:10|12667.3|12652.3|12667.3|12652.3|12667.3|12652.3|12667.3|12652.3|17
1654883780000|2022-06-10 17:56:20|12669.3|12654.3|12668.8|12653.8|12669.3|12654.3|12668.8|12653.8|6
1654883790000|2022-06-10 17:56:30|12666.8|12651.8|12668.2|12653.2|12668.2|12653.2|12666.8|12651.8|4
1654883800000|2022-06-10 17:56:40|12669.5|12654.5|12670.3|12655.3|12672.8|12657.8|12669.5|12654.5|15
1654883810000|2022-06-10 17:56:50|12672|12657|12673.7|12658.7|12673.7|12658.7|12672|12657|2
1654883820000|2022-06-10 17:57:00|12673.3|12658.3|12671.6|12656.6|12673.3|12658.3|12671.6|12656.6|6
1654883830000|2022-06-10 17:57:10|12671.5|12656.5|12672.1|12657.1|12672.1|12657.1|12671.5|12656.5|1
1654883840000|2022-06-10 17:57:20|12673|12658|12674|12659|12674|12659|12672.7|12657.7|0
1654883850000|2022-06-10 17:57:30|12672.8|12657.8|12669.4|12654.4|12672.8|12657.8|12668.4|12653.4|4
1654883860000|2022-06-10 17:57:40|12669.3|12654.3|12669.2|12654.2|12669.4|12654.4|12669.1|12654.1|4
1654883870000|2022-06-10 17:57:50|12669.1|12654.1|12670.2|12655.2|12670.2|12655.2|12668.7|12653.7|2
1654883880000|2022-06-10 17:58:00|12670.1|12655.1|12671.2|12656.2|12671.2|12656.2|12670.1|12655.1|6
1654883890000|2022-06-10 17:58:10|12671.3|12656.3|12680.1|12665.1|12680.1|12665.1|12671.3|12656.3|2
1654883910000|2022-06-10 17:58:30|12680.2|12665.2|12679.6|12664.6|12680.2|12665.2|12679.6|12664.6|5
1654883920000|2022-06-10 17:58:40|12679.1|12664.1|12685.3|12660.3|12685.7|12664.1|12679.1|12660|4
1654883930000|2022-06-10 17:58:50|12681.3|12666.3|12682.5|12667.5|12682.5|12667.5|12681.3|12666.3|2
1654883940000|2022-06-10 17:59:00|12682.9|12667.9|12692.2|12677.2|12696.3|12677.2|12682.9|12667.9|5
1654883950000|2022-06-10 17:59:10|12692.1|12677.1|12695|12680|12695.9|12680.9|12692.1|12677.1|12
1654883960000|2022-06-10 17:59:20|12695.1|12680.1|12696.2|12681.2|12696.2|12681.2|12695.1|12680.1|2
1654883970000|2022-06-10 17:59:30|12695.4|12680.4|12696.6|12681.6|12696.6|12681.6|12695.4|12680.4|8
1654883980000|2022-06-10 17:59:40|12696.8|12681.8|12694.8|12679.8|12701.3|12686.3|12694.8|12679.8|9
1654883990000|2022-06-10 17:59:50|12693.9|12678.9|12691.4|12676.4|12694|12679|12691.4|12676.4|6
1654884000000|2022-06-10 18:00:00|12691.8|12676.8|12691.1|12676.1|12694.3|12679.3|12691.1|12676.1|4
1654884010000|2022-06-10 18:00:10|12687.4|12672.4|12693.1|12678.1|12695.9|12680.9|12687.4|12672.4|3
1654884020000|2022-06-10 18:00:20|12693.2|12678.2|12689.3|12674.3|12693.2|12678.2|12689.3|12674.3|0
1654884030000|2022-06-10 18:00:30|12689.8|12674.8|12692.8|12677.8|12692.8|12677.8|12689.8|12674.8|2
1654884040000|2022-06-10 18:00:40|12694.8|12679.8|12694.8|12679.8|12694.8|12679.8|12694.8|12679.8|4
1654884060000|2022-06-10 18:01:00|12694.9|12679.9|12694.1|12679.1|12695.3|12680.3|12694.1|12679.1|9
1654884070000|2022-06-10 18:01:10|12694|12679|12692.9|12677.9|12694|12679|12692.5|12677.5|4
1654884080000|2022-06-10 18:01:20|12693.4|12678.4|12694.1|12679.1|12694.1|12679.1|12693.4|12678.4|4
1654884090000|2022-06-10 18:01:30|12701.2|12686.2|12697.5|12682.5|12701.2|12686.2|12696.3|12681.3|23
1654884100000|2022-06-10 18:01:40|12696.6|12681.6|12696.6|12681.6|12699.1|12684.1|12696.6|12681.6|13
1654884110000|2022-06-10 18:01:50|12696.5|12681.5|12696|12681|12696.5|12681.5|12695|12680|0
1654884120000|2022-06-10 18:02:00|12695.9|12680.9|12695.3|12680.3|12695.9|12680.9|12695.3|12680.3|0
1654884130000|2022-06-10 18:02:10|12695.7|12680.7|12696.3|12681.3|12696.6|12681.6|12695.7|12680.7|4
1654884140000|2022-06-10 18:02:20|12696.7|12681.7|12696.7|12681.7|12696.7|12681.7|12696.2|12681.2|1
1654884150000|2022-06-10 18:02:30|12699.5|12684.5|12696.7|12681.7|12699.5|12684.5|12696.7|12681.7|1
1654884160000|2022-06-10 18:02:40|12696.6|12681.6|12696.6|12681.6|12697|12682|12696.6|12681.6|3
1654884170000|2022-06-10 18:02:50|12696.9|12681.9|12696|12681|12696.9|12681.9|12696|12681|0
1654884180000|2022-06-10 18:03:00|12695.9|12680.9|12694.5|12679.5|12696.9|12681.9|12694.5|12679.5|11
1654884190000|2022-06-10 18:03:10|12691.1|12676.1|12689.1|12674.1|12691.1|12676.1|12689.1|12674.1|4
1654884200000|2022-06-10 18:03:20|12689.3|12674.3|12682.6|12667.6|12690.1|12675.1|12682.3|12667.3|16
1654884210000|2022-06-10 18:03:30|12682.3|12667.3|12680.6|12665.6|12683.2|12668.2|12680.6|12665.6|1
1654884220000|2022-06-10 18:03:40|12680.3|12665.3|12680.3|12665.3|12680.3|12665.3|12680.1|12665.1|12
1654884230000|2022-06-10 18:03:50|12680.6|12665.6|12680|12665|12680.6|12665.6|12680|12665|1
1654884240000|2022-06-10 18:04:00|12679.5|12664.5|12679.5|12664.5|12679.5|12664.5|12679.5|12664.5|1
1654884250000|2022-06-10 18:04:10|12679.7|12664.7|12680.1|12665.1|12680.1|12665.1|12679.7|12664.7|2
1654884260000|2022-06-10 18:04:20|12680|12665|12680|12665|12680|12665|12680|12665|2
1654884270000|2022-06-10 18:04:30|12681|12666|12683.4|12668.4|12683.4|12668.4|12681|12666|9
1654884280000|2022-06-10 18:04:40|12683|12668|12677.3|12662.3|12686.1|12668.9|12676.7|12657|15
1654884290000|2022-06-10 18:04:50|12676.9|12661.9|12676.3|12661.3|12677.4|12662.4|12676|12661|8
1654884300000|2022-06-10 18:05:00|12677|12662|12680.6|12665.6|12680.7|12665.7|12677|12662|3
1654884310000|2022-06-10 18:05:10|12683.2|12668.2|12683.2|12668.2|12683.2|12668.2|12683.2|12668.2|3
1654884330000|2022-06-10 18:05:30|12683.6|12668.6|12690.8|12665.8|12691.4|12671.2|12681.6|12665.8|8
1654884340000|2022-06-10 18:05:40|12690.7|12665.7|12674|12659|12690.7|12670.9|12673.7|12658.7|12
1654884350000|2022-06-10 18:05:50|12674.5|12659.5|12684.4|12669.4|12685.9|12670.9|12672.8|12657.8|57
1654884360000|2022-06-10 18:06:00|12684.3|12669.3|12682.5|12667.5|12684.4|12669.4|12682.5|12667.5|2
1654884370000|2022-06-10 18:06:10|12682.1|12667.1|12682.1|12667.1|12682.1|12667.1|12682.1|12667.1|0
1654884380000|2022-06-10 18:06:20|12682.9|12667.9|12682.9|12667.9|12682.9|12667.9|12682.9|12667.9|7
1654884390000|2022-06-10 18:06:30|12681.3|12666.3|12678.7|12663.7|12681.3|12666.3|12678.4|12663.4|6
1654884400000|2022-06-10 18:06:40|12678.3|12663.3|12678.1|12663.1|12678.3|12663.3|12678.1|12663.1|18
1654884410000|2022-06-10 18:06:50|12678.2|12663.2|12678.3|12663.3|12678.3|12663.3|12678.1|12663.1|1
1654884420000|2022-06-10 18:07:00|12678.2|12663.2|12678.1|12663.1|12678.2|12663.2|12678.1|12663.1|3
1654884430000|2022-06-10 18:07:10|12677.9|12662.9|12677.9|12662.9|12677.9|12662.9|12677.9|12662.9|1
1654884440000|2022-06-10 18:07:20|12678.2|12663.2|12678.2|12663.2|12678.2|12663.2|12678.2|12663.2|1
1654884450000|2022-06-10 18:07:30|12678.3|12663.3|12674.6|12659.6|12678.4|12663.4|12674.6|12659.6|16
1654884460000|2022-06-10 18:07:40|12672.6|12657.6|12674.9|12659.9|12675.3|12660.3|12672.6|12657.6|15
1654884470000|2022-06-10 18:07:50|12674.5|12659.5|12672.2|12657.2|12674.5|12659.5|12672.2|12657.2|1
1654884480000|2022-06-10 18:08:00|12672.3|12657.3|12672.5|12657.5|12672.5|12657.5|12672.2|12657.2|17
1654884490000|2022-06-10 18:08:10|12672.3|12657.3|12669.8|12654.8|12672.3|12657.3|12669.8|12654.8|0
1654884500000|2022-06-10 18:08:20|12668.6|12653.6|12660.5|12645.5|12668.6|12653.6|12660.2|12645.2|3
1654884510000|2022-06-10 18:08:30|12663.9|12648.9|12666.7|12651.7|12666.7|12651.7|12663.9|12648.9|25
1654884520000|2022-06-10 18:08:40|12657.9|12642.9|12665.3|12650.3|12665.3|12650.3|12656.3|12641.3|9
1654884530000|2022-06-10 18:08:50|12664.9|12649.9|12664.5|12649.5|12664.9|12649.9|12661.1|12646.1|3
1654884540000|2022-06-10 18:09:00|12664.1|12649.1|12664.1|12649.1|12664.1|12649.1|12664.1|12649.1|0
1654884550000|2022-06-10 18:09:10|12663.7|12648.7|12666.1|12651.1|12666.1|12651.1|12663.7|12648.7|18
1654884560000|2022-06-10 18:09:20|12666.4|12651.4|12666.4|12651.4|12666.4|12651.4|12666.4|12651.4|0
1654884570000|2022-06-10 18:09:30|||||||||4
1654884580000|2022-06-10 18:09:40|12665.9|12650.9|12666.1|12651.1|12666.9|12651.9|12665.4|12650.4|25
1654884590000|2022-06-10 18:09:50|12666.2|12651.2|12667.3|12652.3|12667.4|12652.4|12666.2|12651.2|29
1654884600000|2022-06-10 18:10:00|12667.4|12652.4|12664.9|12649.9|12667.4|12652.4|12664.9|12649.9|27
1654884610000|2022-06-10 18:10:10|12664.5|12649.5|12658.6|12643.6|12664.5|12649.5|12655.8|12640.8|27
1654884620000|2022-06-10 18:10:20|12663.3|12648.3|12662.9|12647.9|12663.3|12648.3|12662.9|12647.9|0
1654884630000|2022-06-10 18:10:30|12663|12648|12662.6|12647.6|12663|12648|12662.6|12647.6|5
1654884640000|2022-06-10 18:10:40|12663.5|12648.5|12661.6|12646.6|12663.5|12648.5|12660|12645|15
1654884650000|2022-06-10 18:10:50|12661.2|12646.2|12663.2|12648.2|12663.2|12648.2|12661.2|12646.2|5
1654884660000|2022-06-10 18:11:00|12662.4|12647.4|12655.2|12640.2|12662.4|12647.4|12655.2|12640.2|30
1654884670000|2022-06-10 18:11:10|12653.2|12638.2|12657.1|12642.1|12657.1|12642.1|12652.9|12637.9|11
1654884680000|2022-06-10 18:11:20|12656.9|12641.9|12660.7|12645.7|12661.1|12646.1|12656.9|12641.9|9
1654884690000|2022-06-10 18:11:30|12658.3|12643.3|12658.3|12643.3|12658.3|12643.3|12658.3|12643.3|0
1654884700000|2022-06-10 18:11:40|12657.5|12642.5|12659.5|12644.5|12659.5|12644.5|12657.5|12642.5|7
1654884710000|2022-06-10 18:11:50|12659.1|12644.1|12660.8|12645.8|12660.8|12645.8|12659.1|12644.1|8
1654884720000|2022-06-10 18:12:00|12661.1|12646.1|12660.6|12645.6|12661.9|12646.9|12660.6|12645.6|18
1654884730000|2022-06-10 18:12:10|12661|12646|12661.2|12646.2|12661.2|12646.2|12659.5|12644.5|18
1654884740000|2022-06-10 18:12:20|12661.1|12646.1|12673.7|12658.7|12681.2|12659.5|12660.7|12643.2|39
1654884750000|2022-06-10 18:12:30|12678.6|12653.6|12677.7|12662.7|12678.6|12662.7|12673.3|12653.6|16
1654884760000|2022-06-10 18:12:40|12678.1|12663.1|12679.8|12664.8|12679.8|12664.8|12678.1|12663.1|24
1654884770000|2022-06-10 18:12:50|12679.9|12664.9|12680.6|12665.6|12680.7|12665.7|12679.8|12664.8|11
1654884780000|2022-06-10 18:13:00|12680.5|12665.5|12680.2|12665.2|12680.5|12665.5|12680.1|12665.1|12
1654884790000|2022-06-10 18:13:10|12680.3|12665.3|12680.5|12665.5|12680.5|12665.5|12680.3|12665.3|1
1654884800000|2022-06-10 18:13:20|12680.6|12665.6|12681.3|12666.3|12681.3|12666.3|12680.6|12665.6|6
1654884810000|2022-06-10 18:13:30|12681.4|12666.4|12681.6|12666.6|12681.6|12666.6|12681.4|12666.4|33
1654884820000|2022-06-10 18:13:40|12681.8|12666.8|12682.5|12667.5|12682.5|12667.5|12681.8|12666.8|33
1654884830000|2022-06-10 18:13:50|12682|12667|12687.6|12672.6|12687.9|12672.9|12682|12667|19
1654884840000|2022-06-10 18:14:00|12688.3|12673.3|12693.1|12678.1|12693.1|12678.1|12681.6|12666.6|99
1654884850000|2022-06-10 18:14:10|12693.2|12678.2|12690.6|12675.6|12693.4|12678.4|12687.6|12672.6|87
1654884860000|2022-06-10 18:14:20|12690.7|12675.7|12692|12677|12693.4|12678.4|12687.5|12672.5|70
1654884870000|2022-06-10 18:14:30|12692.4|12677.4|12687.1|12672.1|12692.5|12677.5|12685|12670|125
1654884880000|2022-06-10 18:14:40|12687.5|12672.5|12697.8|12682.8|12698.4|12683.4|12687.4|12672.4|155
1654884890000|2022-06-10 18:14:50|12698.8|12683.8|12696.8|12681.8|12699|12684|12693.3|12678.3|109
1654884900000|2022-06-10 18:15:00|12695.8|12680.8|12689|12674|12699.2|12682.3|12689|12673.9|18
1654884910000|2022-06-10 18:15:10|12688.6|12673.6|12686.1|12671.1|12688.6|12673.6|12686.1|12671.1|4
1654884920000|2022-06-10 18:15:20|12686.5|12671.5|12687.3|12672.3|12687.3|12672.3|12686.5|12671.5|14
1654884930000|2022-06-10 18:15:30|12691.4|12676.4|12682.7|12667.7|12691.8|12676.8|12682.7|12667.7|42
1654884940000|2022-06-10 18:15:40|12681.9|12666.9|12690.6|12675.6|12690.6|12675.6|12680.6|12665.6|17
1654884950000|2022-06-10 18:15:50|12691|12676|12693.8|12678.8|12693.8|12678.8|12691|12676|6
1654884960000|2022-06-10 18:16:00|12693.1|12678.1|12692.3|12677.3|12693.1|12678.1|12691.1|12676.1|5
1654884970000|2022-06-10 18:16:10|12694.6|12679.6|12696.6|12681.6|12696.6|12681.6|12694.1|12679.1|17
1654884980000|2022-06-10 18:16:20|12694.6|12679.6|12697.3|12682.3|12698.6|12683.6|12694.6|12679.6|34
1654884990000|2022-06-10 18:16:30|12696.1|12681.1|12699.2|12684.2|12699.2|12684.2|12696|12681|5
1654885000000|2022-06-10 18:16:40|12698.8|12683.8|12699.3|12684.3|12699.5|12684.5|12698.3|12683.3|38
1654885010000|2022-06-10 18:16:50|12699.2|12684.2|12702.4|12687.4|12702.6|12687.6|12699.1|12684.1|19
1654885020000|2022-06-10 18:17:00|12702.6|12687.6|12704.4|12689.4|12705.7|12690.7|12702.6|12687.6|32
1654885030000|2022-06-10 18:17:10|12705.2|12690.2|12713.7|12698.7|12713.7|12698.7|12705.2|12690.2|17
1654885040000|2022-06-10 18:17:20|12712.1|12697.1|12727.7|12702.7|12736.6|12702.8|12712.1|12693.2|20
1654885050000|2022-06-10 18:17:30|12727.3|12702.3|12736.9|12721.9|12738.4|12723.4|12721.9|12702.3|10
1654885060000|2022-06-10 18:17:40|12738.6|12723.6|12741.9|12726.9|12741.9|12726.9|12738.6|12723.6|14
1654885070000|2022-06-10 18:17:50|12742.8|12727.8|12742.4|12727.4|12744.2|12729.2|12742.4|12727.4|8
1654885080000|2022-06-10 18:18:00|12738.9|12723.9|12727.3|12712.3|12738.9|12723.9|12727.3|12712.3|62
1654885090000|2022-06-10 18:18:10|12724.5|12709.5|12734.2|12719.2|12734.2|12719.2|12724.1|12709.1|3
1654885100000|2022-06-10 18:18:20|12734.1|12719.1|12735.7|12720.7|12744.5|12729.5|12734.1|12719.1|10
1654885110000|2022-06-10 18:18:30|12734.5|12719.5|12737.9|12722.9|12738.9|12723.9|12734.5|12719.5|30
1654885120000|2022-06-10 18:18:40|12738.7|12723.7|12737.3|12722.3|12738.7|12723.7|12737.3|12722.3|14
1654885130000|2022-06-10 18:18:50|12739.5|12724.5|12737.3|12722.3|12739.5|12724.5|12737.3|12722.3|2
1654885140000|2022-06-10 18:19:00|12738.5|12723.5|12739.4|12724.4|12740.1|12725.1|12737.7|12722.7|8
1654885150000|2022-06-10 18:19:10|12739.1|12724.1|12741.6|12726.6|12741.6|12726.6|12739.1|12724.1|3
1654885160000|2022-06-10 18:19:20|12742.4|12727.4|12745.8|12730.8|12745.8|12730.8|12742.4|12727.4|5
1654885170000|2022-06-10 18:19:30|12745.4|12730.4|12744|12729|12745.4|12730.4|12744|12729|11
1654885180000|2022-06-10 18:19:40|12741|12726|12736.2|12721.2|12742.5|12727.5|12736.2|12721.2|18
1654885190000|2022-06-10 18:19:50|12736.4|12721.4|12735.7|12720.7|12742.5|12727.5|12734.4|12719.4|30
1654885200000|2022-06-10 18:20:00|12735.2|12720.2|12735.2|12720.2|12735.2|12720.2|12735.2|12720.2|0
1655082000000|2022-06-13 01:00:00|12639.6|12602.1|12643.6|12606.1|12654.9|12617.4|12638.8|12601.3|1
1655082010000|2022-06-13 01:00:10|12653.9|12616.4|12655.9|12618.4|12655.9|12618.4|12644.6|12607.1|54
1655082020000|2022-06-13 01:00:20|12709.8|12672.3|12704.3|12666.8|12709.8|12672.3|12704.3|12666.8|0
1655082030000|2022-06-13 01:00:30|12704.2|12666.7|12700.9|12663.4|12704.2|12666.7|12700.9|12663.4|1
1655082040000|2022-06-13 01:00:40|12692.1|12667.1|12706.7|12669.2|12707.2|12669.7|12692.1|12664.7|5
1655082050000|2022-06-13 01:00:50|12706.6|12669.1|12707.2|12669.7|12707.9|12670.4|12705.6|12668.1|0
1655082060000|2022-06-13 01:01:00|12706.7|12669.2|12712.3|12674.8|12713.8|12676.3|12706.7|12669.2|0
1655082070000|2022-06-13 01:01:10|12706.4|12668.9|12705.4|12667.9|12706.4|12668.9|12705.4|12667.9|0
1655082080000|2022-06-13 01:01:20|12704.9|12667.4|12703.9|12666.4|12704.9|12667.4|12703.9|12666.4|0
1655082090000|2022-06-13 01:01:30|12703.4|12665.9|12703.3|12665.8|12703.7|12666.2|12703.2|12665.7|0
1655082100000|2022-06-13 01:01:40|12688.2|12650.7|12687.2|12662.2|12693.6|12662.2|12674.4|12649.6|1
1655082110000|2022-06-13 01:01:50|12682.3|12667.3|12682.3|12667.3|12682.3|12667.3|12682.3|12667.3|0
1655082120000|2022-06-13 01:02:00|12680.6|12665.6|12677.6|12662.6|12681.2|12666.2|12674|12659|1
1655082130000|2022-06-13 01:02:10|12674.6|12659.6|12675.5|12660.5|12678.9|12663.9|12672.9|12657.9|0
1655082140000|2022-06-13 01:02:20|12674.2|12659.2|12685.2|12647.7|12685.2|12661.4|12671.8|12635.8|1
1655082150000|2022-06-13 01:02:30|12685|12647.5|12682.7|12645.2|12685|12662.5|12672.8|12636|0
1655082160000|2022-06-13 01:02:40|12676|12638.5|12679.2|12641.7|12688.2|12662|12671.7|12634.2|0
1655082170000|2022-06-13 01:02:50|12678.7|12641.2|12678.8|12663.8|12683.1|12663.8|12676.2|12638.7|0
1655082180000|2022-06-13 01:03:00|12679.2|12664.2|12695.8|12658.3|12695.8|12670.9|12679.2|12658.3|1
1655082190000|2022-06-13 01:03:10|12694.1|12656.6|12688.9|12651.4|12694.1|12656.6|12688.9|12651.4|0
1655082210000|2022-06-13 01:03:30|12689.3|12651.8|12686.7|12649.2|12689.3|12651.8|12686.7|12649.2|0
1655082220000|2022-06-13 01:03:40|12687.7|12650.2|12690.2|12652.7|12690.2|12652.7|12687.7|12650.2|0
1655082240000|2022-06-13 01:04:00|12690.6|12653.1|12692.6|12655.1|12692.6|12655.1|12690.6|12653.1|0
1655082250000|2022-06-13 01:04:10|12690.2|12652.7|12681.9|12656.9|12690.2|12656.9|12681.9|12652.7|0
1655082260000|2022-06-13 01:04:20|12685.3|12647.8|12688.3|12650.8|12688.3|12650.8|12685.3|12647.8|0
1655082270000|2022-06-13 01:04:30|12688.7|12651.2|12690.2|12652.7|12690.2|12652.7|12687.8|12650.3|0
1655082280000|2022-06-13 01:04:40|12688.7|12651.2|12687.8|12650.3|12688.7|12651.2|12687.8|12650.3|6
1655082300000|2022-06-13 01:05:00|12691.9|12654.4|12704.4|12666.9|12704.4|12666.9|12691.9|12654.4|0
1655082310000|2022-06-13 01:05:10|12698.2|12673.2|12696.2|12681.2|12700.7|12681.2|12695.3|12673.2|0
1655082320000|2022-06-13 01:05:20|12696.3|12681.3|12699.6|12674.6|12703.4|12683.1|12696.3|12664.7|0
1655082330000|2022-06-13 01:05:30|12698.8|12673.8|12697.1|12682.1|12699.4|12682.1|12694.9|12673.8|0
1655082340000|2022-06-13 01:05:40|12697.6|12682.6|12703.4|12665.9|12708.2|12683.1|12697.6|12664.4|0
1655082350000|2022-06-13 01:05:50|12703.1|12665.6|12702.3|12664.8|12704|12666.5|12696|12658.5|0
1655082360000|2022-06-13 01:06:00|12704|12666.5|12704|12666.5|12704|12673.7|12698.7|12666|0
1655082370000|2022-06-13 01:06:10|12698.7|12673.7|12697.1|12682.1|12700.6|12682.1|12697.1|12673.7|0
1655082380000|2022-06-13 01:06:20|12695.6|12680.6|12695.7|12680.7|12705.7|12680.7|12695.6|12664.5|0
1655082390000|2022-06-13 01:06:30|12695.9|12680.9|12696.2|12681.2|12702.4|12681.2|12695.7|12664.9|0
1655082400000|2022-06-13 01:06:40|12706.6|12669.1|12710.6|12673.1|12710.6|12682.9|12695.7|12664.5|3
1655082420000|2022-06-13 01:07:00|12711.1|12673.6|12711.1|12673.6|12711.1|12673.6|12711.1|12673.6|0
1655082430000|2022-06-13 01:07:10|12710.6|12673.1|12710.6|12673.1|12710.6|12673.1|12710.6|12673.1|0
1655082440000|2022-06-13 01:07:20|12710.1|12672.6|12700.4|12675.4|12710.1|12675.4|12700.4|12668.6|0
1655082450000|2022-06-13 01:07:30|12703.3|12678.3|12706.1|12668.6|12709|12678.8|12703.3|12668.1|0
1655082470000|2022-06-13 01:07:50|12706|12668.5|12706|12668.5|12706|12668.5|12706|12668.5|0
1655082490000|2022-06-13 01:08:10|12699.9|12674.9|12706.4|12668.9|12709.7|12674.9|12699.9|12668.9|0
1655082510000|2022-06-13 01:08:30|12706|12668.5|12705|12667.5|12706|12668.5|12705|12667.5|0
1655082520000|2022-06-13 01:08:40|12705.5|12668|12705.5|12668|12705.5|12668|12705.5|12668|0
1655082530000|2022-06-13 01:08:50|12705.3|12667.8|12704|12666.5|12705.3|12667.8|12704|12666.5|0
1655082540000|2022-06-13 01:09:00|12701.5|12664|12701.5|12664|12701.5|12664|12701.5|12664|0
1655082550000|2022-06-13 01:09:10|12702.8|12665.3|12701.4|12663.9|12704|12666.5|12700.8|12663.3|0
1655082560000|2022-06-13 01:09:20|12703.9|12666.4|12701.4|12663.9|12703.9|12666.4|12701.4|12663.9|0
1655082570000|2022-06-13 01:09:30|12702.3|12664.8|12698.4|12660.9|12702.3|12664.8|12698.4|12660.9|0
1655082590000|2022-06-13 01:09:50|12698|12660.5|12696.4|12658.9|12698|12660.5|12695.4|12657.9|0
1655082600000|2022-06-13 01:10:00|12696.6|12659.1|12697.3|12672.3|12702.1|12672.3|12695.6|12658.1|0
1655082610000|2022-06-13 01:10:10|12698.2|12673.2|12698.2|12673.2|12698.2|12673.2|12698.2|12673.2|0
1655082620000|2022-06-13 01:10:20|12701.9|12664.4|12697.3|12672.3|12701.9|12672.3|12697.3|12661.1|0
1655082630000|2022-06-13 01:10:30|12703.3|12665.8|12702.6|12665.1|12703.3|12665.8|12700.6|12663.1|0
1655082640000|2022-06-13 01:10:40|12703|12665.5|12703|12665.5|12703|12665.5|12702.5|12665|0
1655082650000|2022-06-13 01:10:50|12698.2|12673.2|12698.2|12673.2|12698.2|12673.2|12698.2|12673.2|0
1655082660000|2022-06-13 01:11:00|12697.4|12672.4|12699.7|12662.2|12703.3|12672.4|12697.4|12662.2|2
1655082670000|2022-06-13 01:11:10|12697.2|12659.7|12697.2|12659.7|12697.2|12659.7|12697.2|12659.7|0
1655082680000|2022-06-13 01:11:20|12696.7|12659.2|12696.2|12658.7|12696.7|12659.2|12696.2|12658.7|0
1655082690000|2022-06-13 01:11:30|12696.6|12659.1|12696.6|12659.1|12696.6|12659.1|12696.6|12659.1|0
1655082700000|2022-06-13 01:11:40|12696.2|12658.7|12696.2|12658.7|12696.2|12658.7|12696.2|12658.7|0
1655082710000|2022-06-13 01:11:50|12695.6|12658.1|12695.2|12657.7|12697.7|12660.2|12695.2|12657.7|0
1655082720000|2022-06-13 01:12:00|12695.6|12658.1|12700.2|12662.7|12700.7|12663.2|12695.6|12658.1|0
1655082730000|2022-06-13 01:12:10|12696.7|12659.2|12696.7|12659.2|12701.7|12664.2|12696.7|12659.2|0
1655082740000|2022-06-13 01:12:20|12701.2|12663.7|12701.2|12663.7|12701.2|12663.7|12699.7|12662.2|0
1655082750000|2022-06-13 01:12:30|12696.7|12659.2|12694.5|12657|12696.7|12659.2|12693.7|12656.2|0
1655082760000|2022-06-13 01:12:40|12703.8|12666.3|12697.2|12659.7|12704.2|12666.7|12697.2|12659.7|0
1655082770000|2022-06-13 01:12:50|12698|12660.5|12693.7|12656.2|12703.2|12665.7|12693.2|12655.7|0
1655082780000|2022-06-13 01:13:00|12690.7|12653.2|12697.2|12659.7|12697.2|12659.7|12690.7|12653.2|0
1655082790000|2022-06-13 01:13:10|12694.2|12656.7|12697.2|12659.7|12697.2|12659.7|12694.2|12656.7|0
1655082800000|2022-06-13 01:13:20|12694.2|12656.7|12697.2|12659.7|12697.2|12659.7|12691.2|12653.7|0
1655082810000|2022-06-13 01:13:30|12697.1|12659.6|12699.2|12661.7|12701.7|12666|12691|12659.6|0
1655082820000|2022-06-13 01:13:40|12697.5|12660|12686.9|12671.9|12697.5|12671.9|12686.9|12660|0
1655082830000|2022-06-13 01:13:50|12685.8|12670.8|12682.9|12667.9|12687.5|12672.5|12682.9|12667.9|1
1655082840000|2022-06-13 01:14:00|12688.1|12673.1|12698.7|12661.2|12698.7|12673.1|12683.4|12661.2|6
1655082850000|2022-06-13 01:14:10|12699.1|12661.6|12692.2|12654.7|12699.1|12667.5|12686.6|12654.6|0
1655082860000|2022-06-13 01:14:20|12685.4|12660.4|12688.1|12650.6|12689.1|12660.4|12683.3|12650.6|0
1655082870000|2022-06-13 01:14:30|12686.1|12648.6|12686.1|12648.6|12686.1|12648.6|12686.1|12648.6|0
1655082890000|2022-06-13 01:14:50|12678.3|12653.3|12681.6|12644.1|12682.1|12653.3|12678.3|12644.1|0
1655082900000|2022-06-13 01:15:00|12680.1|12642.6|12679.6|12642.1|12680.1|12642.6|12678.1|12640.6|0
1655082910000|2022-06-13 01:15:10|12679.5|12642|12681|12643.5|12681.1|12643.6|12679.1|12641.6|1
1655082930000|2022-06-13 01:15:30|12680.7|12643.2|12672.1|12634.6|12680.7|12643.2|12672.1|12634.6|0
1655082940000|2022-06-13 01:15:40|12671.7|12634.2|12673.4|12635.9|12674.3|12636.8|12669.6|12632.1|0
1655082950000|2022-06-13 01:15:50|12673.3|12635.8|12671.2|12633.7|12673.3|12635.8|12671.2|12633.7|0
1655082960000|2022-06-13 01:16:00|12671.3|12633.8|12673.4|12635.9|12673.4|12635.9|12671.3|12633.8|0
1655082990000|2022-06-13 01:16:30|12672.9|12635.4|12672.9|12635.4|12672.9|12635.4|12672.9|12635.4|0
1655083000000|2022-06-13 01:16:40|12662.6|12637.6|12665.7|12640.7|12672.8|12640.7|12661.6|12631.3|0
1655083010000|2022-06-13 01:16:50|12672.8|12635.3|12661.1|12636.1|12672.8|12636.1|12661.1|12635.3|0
1655083020000|2022-06-13 01:17:00|12671.9|12634.4|12670.5|12633|12671.9|12639.6|12664.5|12631.7|2
1655083030000|2022-06-13 01:17:10|12670.9|12633.4|12671|12633.5|12671|12633.5|12670.5|12633|0
1655083040000|2022-06-13 01:17:20|12670.5|12633|12671|12633.5|12671|12633.5|12670.5|12633|0
1655083050000|2022-06-13 01:17:30|12670.9|12633.4|12670.9|12633.4|12670.9|12633.4|12670.4|12632.9|0
1655083060000|2022-06-13 01:17:40|12668.4|12630.9|12668.4|12630.9|12668.4|12630.9|12668.4|12630.9|0
1655083070000|2022-06-13 01:17:50|12668.3|12630.8|12666.5|12629|12669.9|12632.4|12666.5|12629|0
1655083090000|2022-06-13 01:18:10|12666.4|12628.9|12666.4|12628.9|12666.4|12628.9|12666.4|12628.9|0
1655083120000|2022-06-13 01:18:40|12666.5|12629|12666.5|12629|12666.5|12629|12666.5|12629|0
1655083200000|2022-06-13 01:20:00|12664.4|12626.9|12662.6|12625.1|12664.4|12626.9|12662.6|12625.1|0
1655083210000|2022-06-13 01:20:10|12661.8|12624.3|12661.4|12623.9|12661.8|12624.3|12661.3|12623.8|0
1655083240000|2022-06-13 01:20:40|12665.8|12628.3|12665.8|12628.3|12665.8|12628.3|12665.8|12628.3|0
1655083250000|2022-06-13 01:20:50|12661.4|12623.9|12661.4|12623.9|12661.4|12623.9|12661.4|12623.9|0
1655083320000|2022-06-13 01:22:00|12659.7|12622.2|12659.7|12622.2|12659.7|12622.2|12659.7|12622.2|0
1655083330000|2022-06-13 01:22:10|12660.9|12623.4|12659.7|12622.2|12660.9|12623.4|12659.7|12622.2|0
1655083350000|2022-06-13 01:22:30|12661|12623.5|12661|12623.5|12661|12623.5|12661|12623.5|0
1655083370000|2022-06-13 01:22:50|12661.3|12623.8|12662.6|12625.1|12663|12625.5|12661.3|12623.8|0
1655083380000|2022-06-13 01:23:00|12662.7|12625.2|12663.6|12626.1|12663.6|12626.1|12662.7|12625.2|0
1655083430000|2022-06-13 01:23:50|12662.1|12624.6|12662.1|12624.6|12662.1|12624.6|12662.1|12624.6|0
1655083440000|2022-06-13 01:24:00|12662.6|12625.1|12662.6|12625.1|12662.6|12625.1|12662.6|12625.1|0
1655083450000|2022-06-13 01:24:10|12661.3|12623.8|12661.3|12623.8|12661.3|12623.8|12661.3|12623.8|0
1655083460000|2022-06-13 01:24:20|12661|12623.5|12652.2|12614.7|12661|12623.5|12652.2|12614.7|0
1655083470000|2022-06-13 01:24:30|12662.1|12624.6|12662.1|12624.6|12662.1|12624.6|12662.1|12624.6|0
1655083480000|2022-06-13 01:24:40|12661.7|12624.2|12661.7|12624.2|12661.7|12624.2|12661.7|12624.2|0
1655083510000|2022-06-13 01:25:10|12663.1|12625.6|12661.7|12624.2|12663.1|12625.6|12661.7|12624.2|0
1655083540000|2022-06-13 01:25:40|12657.1|12619.6|12657.1|12619.6|12657.1|12619.6|12657.1|12619.6|0
1655083550000|2022-06-13 01:25:50|12658.4|12620.9|12657.1|12619.6|12658.4|12620.9|12657.1|12619.6|0
1655083560000|2022-06-13 01:26:00|12656.9|12619.4|12656.9|12619.4|12656.9|12619.4|12656.9|12619.4|0
1655083570000|2022-06-13 01:26:10|12655.6|12618.1|12655.6|12618.1|12655.6|12618.1|12655.6|12618.1|0
1655083580000|2022-06-13 01:26:20|12655.5|12618|12655.1|12617.6|12655.5|12618|12655.1|12617.6|0
1655083600000|2022-06-13 01:26:40|12654.6|12617.1|12655.1|12617.6|12655.1|12617.6|12651.6|12614.1|0
1655083630000|2022-06-13 01:27:10|12651.6|12614.1|12656.6|12619.1|12656.6|12619.1|12651.6|12614.1|0
1655083650000|2022-06-13 01:27:30|12653.1|12615.6|12655.6|12618.1|12655.6|12618.1|12653.1|12615.6|0
1655083670000|2022-06-13 01:27:50|12653.1|12615.6|12654.1|12616.6|12654.1|12616.6|12651.6|12614.1|0
1655083680000|2022-06-13 01:28:00|12653.6|12616.1|12653.6|12616.1|12653.6|12616.1|12653.6|12616.1|2
1655083690000|2022-06-13 01:28:10|12653.7|12616.2|12653.7|12616.2|12653.7|12616.2|12653.7|12616.2|0
1655083700000|2022-06-13 01:28:20|12653.8|12616.3|12653.8|12616.3|12653.8|12616.3|12653.8|12616.3|0
1655083710000|2022-06-13 01:28:30|12652.8|12615.3|12652.8|12615.3|12652.8|12615.3|12652.8|12615.3|0
1655083730000|2022-06-13 01:28:50|12652.7|12615.2|12651.9|12614.4|12652.7|12615.2|12651.9|12614.4|0
1655083750000|2022-06-13 01:29:10|12650.6|12613.1|12650.5|12613|12650.6|12613.1|12650.5|12613|0
1655083770000|2022-06-13 01:29:30|12650.4|12612.9|12650.4|12612.9|12650.4|12612.9|12650.4|12612.9|0
1655083840000|2022-06-13 01:30:40|12651.3|12613.8|12651.3|12613.8|12651.3|12613.8|12651.3|12613.8|0
1655083860000|2022-06-13 01:31:00|12650.8|12613.3|12650.7|12613.2|12650.8|12613.3|12650.6|12613.1|0
1655083870000|2022-06-13 01:31:10|12651.1|12613.6|12616.1|12601.1|12651.1|12613.6|12615.7|12600.7|3
1655083880000|2022-06-13 01:31:20|12637.1|12599.6|12637.1|12599.6|12637.1|12599.6|12637.1|12599.6|0
1655083890000|2022-06-13 01:31:30|12642.2|12604.7|12637.7|12600.2|12642.2|12604.7|12637.7|12600.2|4
1655083900000|2022-06-13 01:31:40|12634.1|12596.6|12632|12594.5|12634.1|12596.6|12631.6|12594.1|0
1655083920000|2022-06-13 01:32:00|12631.6|12594.1|12631.1|12593.6|12631.6|12594.1|12631.1|12593.6|1
1655083950000|2022-06-13 01:32:30|12630.7|12593.2|12630.7|12593.2|12630.7|12593.2|12630.7|12593.2|0
1655083970000|2022-06-13 01:32:50|12630.3|12592.8|12629.7|12592.2|12630.3|12592.8|12629.7|12592.2|0
1655083980000|2022-06-13 01:33:00|12627.6|12590.1|12627.6|12590.1|12627.6|12590.1|12627.6|12590.1|0
1655084000000|2022-06-13 01:33:20|||||||||1
1655084010000|2022-06-13 01:33:30|12617.3|12602.3|12627.6|12590.1|12627.6|12603|12617.3|12590.1|1
1655084040000|2022-06-13 01:34:00|12627.5|12590|12627.9|12590.4|12627.9|12590.4|12627.5|12590|0
1655084050000|2022-06-13 01:34:10|12628.3|12590.8|12629.6|12592.1|12629.6|12592.1|12628.3|12590.8|1
1655084070000|2022-06-13 01:34:30|12633|12595.5|12635.3|12597.8|12635.3|12597.8|12633|12595.5|0
1655084080000|2022-06-13 01:34:40|12629.6|12604.6|12637.1|12599.6|12637.1|12605.6|12629.6|12599.6|0
1655084090000|2022-06-13 01:34:50|12631.3|12606.3|12633.1|12595.6|12637.1|12606.3|12631.3|12595.6|0
1655084100000|2022-06-13 01:35:00|12631.4|12593.9|12631.5|12594|12631.5|12594|12631.4|12593.9|0
1655084130000|2022-06-13 01:35:30|12633.1|12595.6|12634.1|12596.6|12634.1|12596.6|12633.1|12595.6|0
1655084140000|2022-06-13 01:35:40|12635|12597.5|12635.5|12598|12635.5|12598|12635|12597.5|0
1655084150000|2022-06-13 01:35:50|12635.6|12598.1|12631.2|12606.2|12636.5|12606.2|12630.7|12598.1|0
1655084160000|2022-06-13 01:36:00|12637.9|12600.4|12637.9|12600.4|12637.9|12600.4|12637.9|12600.4|0
1655084200000|2022-06-13 01:36:40|12630.4|12592.9|12630.4|12592.9|12630.4|12592.9|12630.4|12592.9|0
1655084220000|2022-06-13 01:37:00|12630.3|12592.8|12630.3|12592.8|12630.3|12592.8|12630.3|12592.8|0
1655084280000|2022-06-13 01:38:00|12630.2|12592.7|12630.2|12592.7|12630.2|12592.7|12630.2|12592.7|0
1655084340000|2022-06-13 01:39:00|12630.3|12592.8|12622.4|12607.4|12630.3|12607.4|12622.4|12592.8|0
1655084350000|2022-06-13 01:39:10|12624.5|12609.5|12631.5|12594|12631.6|12609.5|12624|12594|0
1655084370000|2022-06-13 01:39:30|12630.2|12592.7|12629.5|12592|12630.2|12592.7|12629.5|12592|0
1655084380000|2022-06-13 01:39:40|12629.6|12592.1|12629.5|12592|12629.6|12592.1|12629.5|12592|0
1655084390000|2022-06-13 01:39:50|12629.4|12591.9|12629.4|12591.9|12629.4|12591.9|12629.4|12591.9|0
1655084510000|2022-06-13 01:41:50|12629.3|12591.8|12628|12590.5|12629.3|12591.8|12628|12590.5|0
1655084520000|2022-06-13 01:42:00|12630.1|12592.6|12634|12596.5|12634|12596.5|12630.1|12592.6|0
1655084530000|2022-06-13 01:42:10|12628.9|12591.4|12628.9|12591.4|12628.9|12591.4|12628.9|12591.4|0
1655084560000|2022-06-13 01:42:40|12616.3|12601.3|12615.7|12600.7|12628.9|12601.3|12608.7|12591.4|0
1655084570000|2022-06-13 01:42:50|12615.9|12600.9|12628.9|12591.4|12629.1|12600.9|12615.9|12591.3|0
1655084580000|2022-06-13 01:43:00|12616.1|12601.1|12616.1|12601.1|12616.1|12601.1|12616.1|12601.1|0
1655084590000|2022-06-13 01:43:10|12628.5|12591|12628.9|12591.4|12630.6|12601.5|12616.5|12591|0
1655084600000|2022-06-13 01:43:20|12617.2|12592.2|12617.1|12592.1|12617.2|12592.2|12617.1|12592.1|0
1655084610000|2022-06-13 01:43:30|12614.7|12599.7|12612.6|12597.6|12618.8|12599.7|12612.5|12592.1|1
1655084620000|2022-06-13 01:43:40|12612|12597|12612.4|12597.4|12612.8|12597.8|12612|12597|1
1655084630000|2022-06-13 01:43:50|12612.2|12597.2|12605|12590|12612.2|12597.2|12605|12590|0
1655084640000|2022-06-13 01:44:00|12605.3|12590.3|12623.2|12585.7|12623.3|12590.3|12605.3|12585.7|1
1655084690000|2022-06-13 01:44:50|12623.1|12585.6|12623.1|12585.6|12623.1|12585.6|12623.1|12585.6|0
1655084700000|2022-06-13 01:45:00|||||||||2
1655084730000|2022-06-13 01:45:30|||||||||6
1655084740000|2022-06-13 01:45:40|12624|12586.5|12624|12586.5|12624|12586.5|12624|12586.5|0
1655084760000|2022-06-13 01:46:00|||||||||2
1655084780000|2022-06-13 01:46:20|12624.1|12586.6|12624.2|12586.7|12624.2|12586.7|12624.1|12586.6|0
1655084790000|2022-06-13 01:46:30|12617.5|12580|12621.2|12583.7|12621.2|12589.9|12603.6|12578.1|2
1655084800000|2022-06-13 01:46:40|12623.8|12586.3|12623.9|12586.4|12623.9|12586.4|12623.8|12586.3|0
1655084810000|2022-06-13 01:46:50|12619.6|12594.6|12588.1|12573.1|12619.6|12594.6|12588.1|12573.1|5
1655084820000|2022-06-13 01:47:00|12587.7|12572.7|12597.4|12582.4|12597.4|12582.4|12587.7|12572.7|3
1655084830000|2022-06-13 01:47:10|12601.2|12586.2|12601.2|12586.2|12601.2|12586.2|12601.2|12586.2|0
1655084850000|2022-06-13 01:47:30|12604.5|12589.5|12605.4|12590.4|12605.4|12590.4|12604.5|12589.5|1
1655084860000|2022-06-13 01:47:40|12605.8|12590.8|12606|12591|12606|12591|12605.8|12590.8|0
1655084880000|2022-06-13 01:48:00|12598.4|12583.4|12606.4|12591.4|12606.4|12591.4|12598.4|12583.4|1
1655084890000|2022-06-13 01:48:10|12602.2|12587.2|12602|12587|12602.2|12587.2|12602|12587|1
1655084910000|2022-06-13 01:48:30|12605.8|12590.8|12605.7|12590.7|12605.8|12590.8|12605.7|12590.7|2
1655084920000|2022-06-13 01:48:40|12605.8|12590.8|12604.9|12589.9|12605.8|12590.8|12604.9|12589.9|1
1655084930000|2022-06-13 01:48:50|12597.2|12582.2|12604.8|12589.8|12604.8|12589.8|12597.2|12582.2|0
1655084940000|2022-06-13 01:49:00|12605.3|12590.3|12605.3|12590.3|12605.3|12590.3|12605.3|12590.3|3
1655084950000|2022-06-13 01:49:10|12604.1|12589.1|12605.8|12590.8|12605.8|12590.8|12604.1|12589.1|1
1655084960000|2022-06-13 01:49:20|12606.2|12591.2|12606.2|12591.2|12606.2|12591.2|12606.2|12591.2|2
1655084970000|2022-06-13 01:49:30|12604.4|12589.4|12606.2|12591.2|12606.2|12591.2|12603.9|12588.9|1
1655084980000|2022-06-13 01:49:40|12603.8|12588.8|12598.2|12583.2|12606.2|12591.2|12598.2|12583.2|0
1655085000000|2022-06-13 01:50:00|12606.2|12591.2|12603.9|12588.9|12606.2|12591.2|12603.9|12588.9|8
1655085010000|2022-06-13 01:50:10|12604.3|12589.3|12608.5|12583.5|12608.5|12589.3|12604.3|12583.5|1
1655085030000|2022-06-13 01:50:30|12605.6|12580.6|12605.6|12580.6|12605.6|12580.6|12605.6|12580.6|0
1655085040000|2022-06-13 01:50:40|12604.3|12579.3|12580.4|12565.4|12604.3|12579.3|12580.4|12565.4|1
1655085060000|2022-06-13 01:51:00|12580|12565|12585.4|12560.4|12585.4|12565|12580|12560.4|2
1655085070000|2022-06-13 01:51:10|12579.5|12554.5|12568.6|12553.6|12579.5|12554.5|12568.6|12553.6|1
1655085080000|2022-06-13 01:51:20|12568.3|12553.3|12563.8|12548.8|12568.3|12553.3|12563.8|12548.8|2
1655085120000|2022-06-13 01:52:00|12564.2|12549.2|12575.7|12538.2|12575.7|12549.2|12564.2|12538.2|1
1655085130000|2022-06-13 01:52:10|12573.9|12536.4|12573.9|12536.4|12573.9|12536.4|12573.9|12536.4|0
1655085150000|2022-06-13 01:52:30|12567.4|12542.4|12567.4|12542.4|12567.4|12542.4|12567.4|12542.4|0
1655085180000|2022-06-13 01:53:00|12574|12536.5|12549.4|12534.4|12574|12536.5|12549.4|12534.4|2
1655085190000|2022-06-13 01:53:10|12545.6|12530.6|12549.8|12524.8|12549.8|12530.6|12543.2|12523.9|1
1655085210000|2022-06-13 01:53:30|12549.3|12524.3|12555.2|12517.7|12555.2|12524.3|12548.8|12517.1|1
1655085220000|2022-06-13 01:53:40|12555.1|12517.6|12555.1|12517.6|12555.1|12517.6|12555.1|12517.6|1
1655085230000|2022-06-13 01:53:50|12555.2|12517.7|12555.2|12517.7|12555.2|12517.7|12555.2|12517.7|0
1655085240000|2022-06-13 01:54:00|12548.5|12523.5|12555.2|12517.7|12555.2|12523.5|12548.5|12517.6|1
1655085250000|2022-06-13 01:54:10|12546.3|12531.3|12546.3|12531.3|12546.3|12531.3|12546.3|12531.3|1
1655085260000|2022-06-13 01:54:20|12545.1|12530.1|12545.9|12530.9|12555.6|12531.8|12545.1|12518.1|5
1655085270000|2022-06-13 01:54:30|12543.5|12528.5|12550.5|12525.5|12555.4|12530|12543|12517.9|3
1655085280000|2022-06-13 01:54:40|12550.4|12525.4|12550.4|12525.4|12550.4|12525.4|12550.4|12525.4|3
1655085290000|2022-06-13 01:54:50|12556|12518.5|12561.5|12536.5|12561.5|12536.5|12556|12518.5|5
1655085300000|2022-06-13 01:55:00|12561|12536|12568.4|12530.9|12568.4|12536|12561|12529|4
1655085310000|2022-06-13 01:55:10|12563.6|12526.1|12574.3|12536.8|12574.3|12536.8|12563.6|12526.1|0
1655085320000|2022-06-13 01:55:20|12574.6|12537.1|12561.2|12523.7|12574.6|12549.2|12561.2|12523.7|1
1655085330000|2022-06-13 01:55:30|12565.9|12540.9|12572.5|12535|12572.5|12540.9|12565.9|12535|0
1655085350000|2022-06-13 01:55:50|12566.7|12541.7|12566.8|12541.8|12566.8|12541.8|12566.7|12541.7|2
1655085360000|2022-06-13 01:56:00|||||||||3
1655085370000|2022-06-13 01:56:10|12560.5|12545.5|12566.8|12541.8|12572.7|12545.5|12560.4|12535.2|6
1655085380000|2022-06-13 01:56:20|12558.4|12533.4|12568.9|12543.9|12568.9|12543.9|12557.5|12526.2|3
1655085390000|2022-06-13 01:56:30|12562.5|12547.5|12568.9|12543.9|12569.3|12547.5|12562.5|12543.9|1
1655085400000|2022-06-13 01:56:40|||||||||1
1655085420000|2022-06-13 01:57:00|12562.4|12547.4|12568.6|12543.6|12575.2|12547.8|12562.4|12537.7|4
1655085430000|2022-06-13 01:57:10|12562.1|12547.1|12568.1|12543.1|12568.6|12547.1|12562.1|12543.1|2
1655085440000|2022-06-13 01:57:20|12568.6|12543.6|12568.6|12543.6|12568.6|12543.6|12568.6|12543.6|2
1655085460000|2022-06-13 01:57:40|12562.6|12547.6|12566.7|12529.2|12568.1|12547.6|12552.9|12529.2|2
1655085470000|2022-06-13 01:57:50|12566.6|12529.1|12566.3|12528.8|12566.6|12529.1|12566.3|12528.8|0
1655085480000|2022-06-13 01:58:00|12566.1|12528.6|12564.2|12526.7|12566.1|12528.6|12564.2|12526.7|0
1655085490000|2022-06-13 01:58:10|12560.4|12522.9|12560.4|12522.9|12560.4|12522.9|12560.4|12522.9|0
1655085510000|2022-06-13 01:58:30|12558.3|12520.8|12558.3|12520.8|12558.3|12520.8|12558.3|12520.8|10
1655085530000|2022-06-13 01:58:50|12558.2|12520.7|12559.1|12521.6|12559.1|12521.6|12558.2|12520.7|1
1655085540000|2022-06-13 01:59:00|12545.7|12530.7|12558.9|12521.4|12559.2|12532.9|12545.7|12521.4|3
1655085550000|2022-06-13 01:59:10|12559.2|12521.7|12558.9|12521.4|12559.2|12521.7|12558.9|12521.4|1
1655085560000|2022-06-13 01:59:20|12559.2|12521.7|12559.5|12522|12559.5|12522|12559|12521.5|4
1655085570000|2022-06-13 01:59:30|12559.4|12521.9|12506.6|12469.1|12559.5|12528.7|12506.2|12468.7|68
1655085580000|2022-06-13 01:59:40|12506.7|12469.2|12506.7|12469.2|12506.7|12469.2|12506.7|12469.2|1
1655085600000|2022-06-13 02:00:00|12506.6|12469.1|12506.6|12469.1|12506.6|12469.1|12506.6|12469.1|3
1655085610000|2022-06-13 02:00:10|12502.6|12477.6|12502.6|12477.6|12502.6|12477.6|12502.6|12477.6|0
1655085620000|2022-06-13 02:00:20|12497.2|12482.2|12494.3|12456.8|12519|12486.4|12484.7|12456.8|10
1655085630000|2022-06-13 02:00:30|12492.8|12455.3|12492.8|12455.3|12492.8|12455.3|12492.8|12455.3|0
1655085640000|2022-06-13 02:00:40|12489.2|12464.2|12479.4|12464.4|12491.6|12470|12479.4|12464.2|1
1655085650000|2022-06-13 02:00:50|12489.7|12452.2|12490.2|12452.7|12490.2|12452.7|12489.7|12452.2|8
1655085700000|2022-06-13 02:01:40|12491|12453.5|12488|12450.5|12491.1|12453.6|12488|12450.5|0
1655085710000|2022-06-13 02:01:50|12493.1|12455.6|12501|12463.5|12501.1|12463.6|12493.1|12455.6|0
1655085720000|2022-06-13 02:02:00|12502.7|12465.2|12502.7|12465.2|12502.7|12465.2|12502.7|12465.2|0
1655085760000|2022-06-13 02:02:40|12503.5|12466|12503.5|12466|12503.5|12466|12503.5|12466|0
1655085790000|2022-06-13 02:03:10|12500.5|12463|12500.5|12463|12500.5|12463|12500.5|12463|0
1655085810000|2022-06-13 02:03:30|12494.7|12457.2|12494.7|12457.2|12494.7|12457.2|12494.7|12457.2|0
1655085820000|2022-06-13 02:03:40|12509.4|12471.9|12509.4|12471.9|12509.4|12471.9|12509.4|12471.9|0
1655085850000|2022-06-13 02:04:10|12497.5|12482.5|12522.5|12485|12522.5|12485|12497.5|12481.5|3
1655085860000|2022-06-13 02:04:20|12523.3|12485.8|12523.3|12485.8|12523.3|12485.8|12523.3|12485.8|0
1655085870000|2022-06-13 02:04:30|12522.4|12484.9|12522.3|12484.8|12522.4|12484.9|12522.3|12484.8|0
1655085880000|2022-06-13 02:04:40|12523.2|12485.7|12523.2|12485.7|12523.2|12485.7|12523.2|12485.7|0
1655085890000|2022-06-13 02:04:50|12523.1|12485.6|12523|12485.5|12523.1|12485.6|12523|12485.5|0
1655085990000|2022-06-13 02:06:30|12523.8|12486.3|12523.8|12486.3|12523.8|12486.3|12523.8|12486.3|0
1655086020000|2022-06-13 02:07:00|12523.9|12486.4|12523.9|12486.4|12523.9|12486.4|12523.9|12486.4|0
1655086050000|2022-06-13 02:07:30|12523.8|12486.3|12523.8|12486.3|12523.8|12486.3|12523.8|12486.3|0
1655086090000|2022-06-13 02:08:10|12524|12486.5|12524|12486.5|12524|12486.5|12524|12486.5|0
1655086120000|2022-06-13 02:08:40|12524.9|12487.4|12524.9|12487.4|12524.9|12487.4|12524.9|12487.4|0
1655086150000|2022-06-13 02:09:10|12524.8|12487.3|12524.8|12487.3|12524.8|12487.3|12524.8|12487.3|0
1655086170000|2022-06-13 02:09:30|12529.5|12492|12529.5|12492|12529.5|12492|12529.5|12492|0
1655086230000|2022-06-13 02:10:30|12529.4|12491.9|12529.4|12491.9|12529.4|12491.9|12529.4|12491.9|0
1655086240000|2022-06-13 02:10:40|12529.5|12492|12529.5|12492|12529.5|12492|12529.5|12492|0
1655086250000|2022-06-13 02:10:50|12530|12492.5|12530|12492.5|12530|12492.5|12530|12492.5|0
1655086260000|2022-06-13 02:11:00|12530.1|12492.6|12526.6|12501.6|12530.8|12501.6|12525.3|12492.6|1
1655086270000|2022-06-13 02:11:10|12521.5|12506.5|12530|12492.5|12530.1|12510.7|12521.5|12492.5|2
1655086350000|2022-06-13 02:12:30|12529.9|12492.4|12529.9|12492.4|12529.9|12492.4|12529.9|12492.4|0
1655086490000|2022-06-13 02:14:50|||||||||1
1655086530000|2022-06-13 02:15:30|12522.3|12484.8|12522.3|12484.8|12522.3|12484.8|12522.3|12484.8|0
1655086560000|2022-06-13 02:16:00|12522.7|12485.2|12522.7|12485.2|12522.7|12485.2|12522.7|12485.2|0
1655086710000|2022-06-13 02:18:30|12522.6|12485.1|12522.6|12485.1|12522.6|12485.1|12522.6|12485.1|0
1655086920000|2022-06-13 02:22:00|12520.4|12482.9|12520.4|12482.9|12520.4|12482.9|12520.4|12482.9|1
1655087010000|2022-06-13 02:23:30|12516.3|12478.8|12516.1|12478.6|12516.3|12478.8|12516.1|12478.6|0
1655087020000|2022-06-13 02:23:40|12508.5|12471|12508.5|12471|12508.5|12471|12508.5|12471|0
1655087030000|2022-06-13 02:23:50|12508.4|12470.9|12508.4|12470.9|12508.4|12470.9|12508.4|12470.9|0
1655087040000|2022-06-13 02:24:00|12495.6|12470.6|12501|12463.5|12501|12470.6|12495.6|12460.6|0
1655087050000|2022-06-13 02:24:10|12500.5|12463|12500.4|12462.9|12500.5|12463|12500.4|12462.9|0
1655087060000|2022-06-13 02:24:20|12500.3|12462.8|12506.6|12469.1|12506.7|12469.2|12494|12462.8|0
1655087080000|2022-06-13 02:24:40|12499.8|12462.3|12499.8|12462.3|12499.8|12462.3|12499.8|12462.3|0
1655087100000|2022-06-13 02:25:00|12501.1|12463.6|12501.1|12463.6|12501.1|12471.3|12495.2|12463.6|0
1655087110000|2022-06-13 02:25:10|12496.8|12471.8|12492.5|12467.5|12502.6|12471.8|12492.5|12465.1|0
1655087120000|2022-06-13 02:25:20|12496.6|12471.6|12493|12478|12496.6|12478|12490|12469.6|0
1655087130000|2022-06-13 02:25:30|12493.9|12478.9|12493|12478|12494.7|12479.7|12493|12478|2
1655087140000|2022-06-13 02:25:40|12497.5|12472.5|12492.1|12467.1|12497.5|12472.5|12492.1|12467.1|0
1655087160000|2022-06-13 02:26:00|12489.5|12464.5|12499.2|12461.7|12499.2|12464.5|12489.5|12457.9|0
1655087190000|2022-06-13 02:26:30|12495.9|12458.4|12489.9|12464.9|12495.9|12464.9|12489.9|12458.4|0
1655087240000|2022-06-13 02:27:20|12489.1|12464.1|12507.9|12470.4|12507.9|12470.4|12489.1|12464.1|3
1655087250000|2022-06-13 02:27:30|12508|12470.5|12508|12470.5|12508|12470.5|12508|12470.5|0
1655087260000|2022-06-13 02:27:40|12508.5|12471|12506.7|12469.2|12509.4|12471.9|12506.3|12468.8|0
1655087270000|2022-06-13 02:27:50|12508.1|12470.6|12509|12471.5|12509|12471.5|12508.1|12470.6|0
1655087280000|2022-06-13 02:28:00|12509.9|12472.4|12500|12462.5|12509.9|12472.4|12500|12462.5|0
1655087290000|2022-06-13 02:28:10|12508.8|12471.3|12508.8|12471.3|12508.8|12471.3|12508.8|12471.3|0
1655087300000|2022-06-13 02:28:20|12499.9|12462.4|12499.9|12462.4|12499.9|12462.4|12499.9|12462.4|0
1655087340000|2022-06-13 02:29:00|12499|12461.5|12499|12461.5|12499|12461.5|12499|12461.5|0
1655087350000|2022-06-13 02:29:10|12497.8|12460.3|12497.8|12460.3|12497.8|12460.3|12497.8|12460.3|0
1655087370000|2022-06-13 02:29:30|12507.4|12469.9|12507.4|12469.9|12507.4|12469.9|12507.4|12469.9|0
1655087400000|2022-06-13 02:30:00|12507.8|12470.3|12507.8|12470.3|12507.8|12470.3|12507.8|12470.3|0
1655087600000|2022-06-13 02:33:20|||||||||1
1655087610000|2022-06-13 02:33:30|12498.3|12483.3|12517.7|12480.2|12517.7|12483.3|12498.3|12473.2|3
1655087620000|2022-06-13 02:33:40|12515.5|12478|12515.4|12477.9|12515.5|12478|12515.4|12477.9|0
1655087650000|2022-06-13 02:34:10|12514.5|12477|12514.5|12477|12514.5|12477|12514.5|12477|0
1655087660000|2022-06-13 02:34:20|12515.5|12478|12515.3|12477.8|12515.6|12478.1|12515.1|12477.6|10
1655087670000|2022-06-13 02:34:30|12511.6|12486.6|12515.7|12478.2|12515.8|12487.4|12511.6|12478.2|11
1655087680000|2022-06-13 02:34:40|12515.3|12477.8|12513.4|12475.9|12515.3|12477.8|12513.4|12475.9|0
1655087700000|2022-06-13 02:35:00|12510.9|12473.4|12500.5|12475.5|12510.9|12477.2|12500.5|12473.4|4
1655087710000|2022-06-13 02:35:10|12498.4|12473.4|12494.6|12469.6|12498.4|12473.4|12494.6|12469.6|0
1655087730000|2022-06-13 02:35:30|12493.7|12468.7|12493.7|12468.7|12493.7|12468.7|12493.7|12468.7|0
1655087740000|2022-06-13 02:35:40|12485.6|12470.6|12485.2|12470.2|12485.6|12470.6|12485.2|12470.2|1
1655087750000|2022-06-13 02:35:50|12488.1|12473.1|12488.1|12473.1|12488.1|12473.1|12488.1|12473.1|0
1655087760000|2022-06-13 02:36:00|12485.5|12470.5|12485|12470|12485.5|12470.5|12485|12470|0
1655087770000|2022-06-13 02:36:10|12485.4|12470.4|12485.2|12470.2|12485.4|12470.4|12485.2|12470.2|0
1655087790000|2022-06-13 02:36:30|12485.6|12470.6|12485.6|12470.6|12485.6|12470.6|12485.6|12470.6|0
1655087800000|2022-06-13 02:36:40|12485.1|12470.1|12485.1|12470.1|12485.1|12470.1|12485.1|12470.1|0
1655087820000|2022-06-13 02:37:00|12484.7|12469.7|12484.1|12469.1|12484.7|12469.7|12484.1|12469.1|0
1655087830000|2022-06-13 02:37:10|12484.4|12469.4|12484.4|12469.4|12484.4|12469.4|12484.4|12469.4|0
1655087850000|2022-06-13 02:37:30|12488.2|12473.2|12484.9|12469.9|12488.2|12473.2|12484.9|12469.9|5
1655087860000|2022-06-13 02:37:40|12484.5|12469.5|12485.1|12470.1|12485.1|12470.1|12484.5|12469.5|7
1655087870000|2022-06-13 02:37:50|12485|12470|12485|12470|12485|12470|12485|12470|0
1655087920000|2022-06-13 02:38:40|12485.4|12470.4|12485.4|12470.4|12485.4|12470.4|12485.4|12470.4|0
1655087990000|2022-06-13 02:39:50|||||||||1
1655088010000|2022-06-13 02:40:10|12490|12475|12490|12475|12490|12475|12490|12475|0
1655088020000|2022-06-13 02:40:20|12493.3|12478.3|12490|12475|12493.3|12478.3|12490|12475|0
1655088030000|2022-06-13 02:40:30|12493.3|12478.3|12490|12475|12493.3|12478.3|12490|12475|0
1655088040000|2022-06-13 02:40:40|12490.9|12475.9|12495.1|12470.1|12495.6|12475.9|12490|12470.1|3
1655088050000|2022-06-13 02:40:50|12493.6|12468.6|12495.2|12470.2|12495.3|12473.7|12488.7|12468.6|0
1655088070000|2022-06-13 02:41:10|12490.1|12475.1|12490.1|12475.1|12493.4|12478.4|12490.1|12475.1|1
1655088080000|2022-06-13 02:41:20|12493.4|12478.4|12493|12478|12493.4|12478.4|12493|12478|0
1655088090000|2022-06-13 02:41:30|12494.4|12479.4|12494.4|12479.4|12494.4|12479.4|12494.4|12479.4|0
1655088100000|2022-06-13 02:41:40|12491.4|12476.4|12497.1|12482.1|12497.1|12482.1|12491.4|12476.4|0
1655088120000|2022-06-13 02:42:00|12499.2|12484.2|12499.8|12484.8|12499.8|12484.8|12499|12484|0
1655088130000|2022-06-13 02:42:10|12501|12486|12501|12486|12501|12486|12501|12486|0
1655088150000|2022-06-13 02:42:30|12501.9|12486.9|12501.9|12486.9|12501.9|12486.9|12501.9|12486.9|0
1655088160000|2022-06-13 02:42:40|12501.1|12486.1|12501.5|12486.5|12501.5|12486.5|12501.1|12486.1|2
1655088170000|2022-06-13 02:42:50|12501.1|12486.1|12500.7|12485.7|12501.1|12486.1|12500.7|12485.7|0
1655088180000|2022-06-13 02:43:00|12500.2|12485.2|12500.2|12485.2|12503.5|12488.5|12500.2|12485.2|0
1655088190000|2022-06-13 02:43:10|12499.6|12484.6|12503.1|12488.1|12503.1|12488.1|12499.6|12484.6|0
1655088200000|2022-06-13 02:43:20|12503|12488|12503.4|12488.4|12503.4|12488.4|12503|12488|0
1655088210000|2022-06-13 02:43:30|12504.7|12489.7|12504.8|12489.8|12504.8|12489.8|12504.4|12489.4|0
1655088220000|2022-06-13 02:43:40|12506.2|12491.2|12507.5|12492.5|12507.5|12492.5|12506.2|12491.2|0
1655088230000|2022-06-13 02:43:50|12507.6|12492.6|12507.6|12492.6|12507.6|12492.6|12507.6|12492.6|0
1655088240000|2022-06-13 02:44:00|12510.5|12495.5|12516.5|12491.5|12516.5|12495.5|12510.5|12491.5|2
1655088260000|2022-06-13 02:44:20|12516.6|12491.6|12516.6|12491.6|12516.6|12491.6|12516.6|12491.6|0
1655088270000|2022-06-13 02:44:30|12522.1|12484.6|12522.1|12484.6|12522.1|12484.6|12522.1|12484.6|0
1655088280000|2022-06-13 02:44:40|12522.2|12484.7|12522.2|12484.7|12522.2|12484.7|12522.2|12484.7|0
1655088290000|2022-06-13 02:44:50|12522.3|12484.8|12522.3|12484.8|12522.3|12484.8|12522.3|12484.8|0
1655088300000|2022-06-13 02:45:00|12522.8|12485.3|12522.8|12485.3|12524.1|12486.6|12522.7|12485.2|0
1655088310000|2022-06-13 02:45:10|12518.1|12480.6|12523.1|12485.6|12523.1|12485.6|12518.1|12480.6|0
1655088320000|2022-06-13 02:45:20|12518.2|12493.2|12524.4|12486.9|12524.4|12493.2|12518.2|12486.9|0
1655088330000|2022-06-13 02:45:30|12522.7|12485.2|12516.5|12491.5|12522.7|12491.5|12516.4|12485.2|0
1655088350000|2022-06-13 02:45:50|12516.2|12491.2|12516.2|12491.2|12516.2|12491.2|12516.2|12491.2|0
1655088360000|2022-06-13 02:46:00|12516.6|12491.6|12516.6|12491.6|12516.6|12491.6|12516.6|12491.6|0
1655088370000|2022-06-13 02:46:10|12516.2|12491.2|12516.2|12491.2|12516.2|12491.2|12516.2|12491.2|0
1655088390000|2022-06-13 02:46:30|12512.4|12487.4|12512.4|12487.4|12512.4|12487.4|12512.4|12487.4|0
1655088400000|2022-06-13 02:46:40|12513.6|12488.6|12513.6|12488.6|12513.6|12488.6|12513.6|12488.6|0
1655088410000|2022-06-13 02:46:50|12512.7|12487.7|12512.7|12487.7|12512.7|12487.7|12512.7|12487.7|0
1655088420000|2022-06-13 02:47:00|12512.6|12487.6|12512.6|12487.6|12512.6|12487.6|12512.6|12487.6|0
1655088430000|2022-06-13 02:47:10|12512.5|12487.5|12518.6|12481.1|12518.6|12487.5|12512.5|12481.1|0
1655088440000|2022-06-13 02:47:20|12512.4|12487.4|12512.5|12487.5|12512.5|12487.5|12512.4|12487.4|0
1655088450000|2022-06-13 02:47:30|12518.4|12480.9|12518.5|12481|12518.5|12481|12518.4|12480.9|0
1655088480000|2022-06-13 02:48:00|12515.9|12478.4|12515.9|12478.4|12515.9|12478.4|12515.9|12478.4|0
1655088580000|2022-06-13 02:49:40|12517.6|12480.1|12517.6|12480.1|12517.6|12480.1|12517.6|12480.1|1
1655088630000|2022-06-13 02:50:30|12511.5|12486.5|12517.6|12480.1|12517.6|12486.5|12511.5|12480.1|0
1655088700000|2022-06-13 02:51:40|12511.4|12486.4|12511.4|12486.4|12511.4|12486.4|12511.4|12486.4|0
1655088720000|2022-06-13 02:52:00|||||||||1
1655088750000|2022-06-13 02:52:30|12507.3|12492.3|12511.8|12486.8|12511.8|12492.3|12506.9|12486.8|1
1655088760000|2022-06-13 02:52:40|12515.6|12490.6|12515.6|12490.6|12515.6|12490.6|12515.6|12490.6|0
1655088820000|2022-06-13 02:53:40|12517.4|12492.4|12517.3|12492.3|12517.4|12492.4|12517.3|12492.3|0
1655089030000|2022-06-13 02:57:10|12516.8|12491.8|12516.8|12491.8|12516.8|12491.8|12516.8|12491.8|0
1655089090000|2022-06-13 02:58:10|12518.7|12493.7|12518.7|12493.7|12518.7|12493.7|12518.7|12493.7|0
1655089100000|2022-06-13 02:58:20|12543.3|12505.8|12543.3|12505.8|12543.3|12505.8|12543.3|12505.8|2
1655089110000|2022-06-13 02:58:30|12544.2|12506.7|12543.4|12518.4|12546.2|12518.4|12540.1|12506.7|0
1655089120000|2022-06-13 02:58:40|12551.1|12513.6|12553.8|12516.3|12553.8|12516.3|12551.1|12513.6|0
1655089130000|2022-06-13 02:58:50|12553.9|12516.4|12555.8|12518.3|12555.8|12518.3|12553.9|12516.4|0
1655089140000|2022-06-13 02:59:00|12555.9|12518.4|12557.3|12519.8|12557.3|12519.8|12555.9|12518.4|0
1655089150000|2022-06-13 02:59:10|12557.4|12519.9|12553|12528|12558.3|12528|12553|12519.9|0
1655089160000|2022-06-13 02:59:20|12559.2|12521.7|12553|12528|12559.2|12528|12553|12521.3|0
1655089170000|2022-06-13 02:59:30|12553.1|12528.1|12553.1|12528.1|12553.1|12528.1|12553.1|12528.1|0
1655089190000|2022-06-13 02:59:50|12553.2|12528.2|12553.7|12528.7|12553.7|12528.7|12553.2|12528.2|0
1655089210000|2022-06-13 03:00:10|12552|12527|12552|12527|12552|12527|12552|12527|0
1655089220000|2022-06-13 03:00:20|12547.6|12532.6|12547.6|12532.6|12547.6|12532.6|12547.6|12532.6|1
1655089230000|2022-06-13 03:00:30|12546.4|12531.4|12546.1|12531.1|12546.4|12531.4|12546.1|12531.1|1
1655089240000|2022-06-13 03:00:40|12543.2|12528.2|12542.9|12527.9|12543.2|12528.2|12542.9|12527.9|0
1655089250000|2022-06-13 03:00:50|12542.5|12527.5|12542.5|12527.5|12542.5|12527.5|12542.5|12527.5|0
1655089270000|2022-06-13 03:01:10|12542.4|12527.4|12542.4|12527.4|12542.4|12527.4|12542.4|12527.4|0
1655089280000|2022-06-13 03:01:20|||||||||1
1655089290000|2022-06-13 03:01:30|||||||||1
1655089300000|2022-06-13 03:01:40|12541.6|12526.6|12541.6|12526.6|12541.6|12526.6|12541.6|12526.6|1
1655089310000|2022-06-13 03:01:50|12542.4|12527.4|12542.4|12527.4|12542.4|12527.4|12542.4|12527.4|2
1655089320000|2022-06-13 03:02:00|12537|12522|12542.5|12527.5|12542.5|12527.5|12537|12522|1
1655089330000|2022-06-13 03:02:10|12535.7|12520.7|12542|12527|12542|12527|12535.7|12520.7|1
1655089340000|2022-06-13 03:02:20|12541|12526|12534.9|12519.9|12541|12526|12534.9|12519.9|1
1655089350000|2022-06-13 03:02:30|12534.6|12519.6|12528.6|12513.6|12534.6|12519.6|12528.6|12513.6|0
1655089380000|2022-06-13 03:03:00|12529.5|12514.5|12530.4|12515.4|12530.4|12515.4|12529.5|12514.5|0
1655089400000|2022-06-13 03:03:20|12530.6|12515.6|12548.7|12511.2|12548.7|12515.6|12530.6|12511.2|3
1655089410000|2022-06-13 03:03:30|12551.2|12513.7|12545.4|12520.4|12551.5|12520.4|12545.4|12513.7|1
1655089420000|2022-06-13 03:03:40|12546.3|12521.3|12546.3|12521.3|12546.3|12521.3|12546.3|12521.3|1
1655089430000|2022-06-13 03:03:50|12539.4|12524.4|12537.6|12522.6|12539.4|12524.4|12537.6|12522.6|1
1655089440000|2022-06-13 03:04:00|12536.1|12521.1|12546.3|12508.8|12546.3|12521.1|12536.1|12508.8|0
1655089450000|2022-06-13 03:04:10|12547.7|12510.2|12546.8|12509.3|12547.7|12510.2|12546.8|12509.3|0
1655089460000|2022-06-13 03:04:20|12548.6|12511.1|12548.6|12511.1|12548.6|12511.1|12548.6|12511.1|0
1655089470000|2022-06-13 03:04:30|12542.4|12517.4|12542.9|12517.9|12542.9|12517.9|12542.4|12517.4|1
1655089480000|2022-06-13 03:04:40|12542.5|12517.5|12542.5|12517.5|12542.5|12517.5|12542.5|12517.5|0
1655089490000|2022-06-13 03:04:50|12540.8|12515.8|12540.8|12515.8|12540.8|12515.8|12540.8|12515.8|1
1655089500000|2022-06-13 03:05:00|||||||||1
1655089510000|2022-06-13 03:05:10|||||||||1
1655089520000|2022-06-13 03:05:20|||||||||1
1655089530000|2022-06-13 03:05:30|12540.7|12515.7|12540.7|12515.7|12540.7|12515.7|12540.7|12515.7|4
1655089540000|2022-06-13 03:05:40|12540.9|12515.9|12540.8|12515.8|12540.9|12515.9|12540.8|12515.8|0
1655089550000|2022-06-13 03:05:50|12538.7|12513.7|12532.2|12517.2|12538.7|12517.2|12532.2|12513.7|1
1655089560000|2022-06-13 03:06:00|12531.6|12516.6|12528.3|12513.3|12531.6|12516.6|12528.3|12513.3|1
1655089590000|2022-06-13 03:06:30|12528.2|12513.2|12528.2|12513.2|12528.2|12513.2|12528.2|12513.2|0
1655089600000|2022-06-13 03:06:40|12527|12512|12527|12512|12527|12512|12527|12512|0
1655089610000|2022-06-13 03:06:50|12533.6|12496.1|12523.1|12508.1|12533.6|12508.1|12523.1|12496.1|4
1655089620000|2022-06-13 03:07:00|12523.3|12508.3|12543.4|12505.9|12543.4|12513.1|12520.1|12505|2
1655089630000|2022-06-13 03:07:10|12543.8|12506.3|12543.7|12506.2|12543.8|12506.3|12543.7|12506.2|0
1655089670000|2022-06-13 03:07:50|12544.7|12507.2|12544.7|12507.2|12544.7|12507.2|12544.7|12507.2|0
1655089680000|2022-06-13 03:08:00|12543|12505.5|12528.8|12513.8|12543|12513.8|12528.8|12505.5|1
1655089710000|2022-06-13 03:08:30|12522.3|12507.3|12522.3|12507.3|12522.3|12507.3|12522.3|12507.3|0
1655089720000|2022-06-13 03:08:40|12522.1|12507.1|12522|12507|12522.1|12507.1|12522|12507|0
1655089730000|2022-06-13 03:08:50|12523.3|12508.3|12513.8|12498.8|12523.3|12508.3|12513.8|12498.8|1
1655089740000|2022-06-13 03:09:00|12514.7|12499.7|12514.6|12499.6|12514.7|12499.7|12514.6|12499.6|0
1655089750000|2022-06-13 03:09:10|12512|12497|12512|12497|12512|12497|12512|12497|0
1655089850000|2022-06-13 03:10:50|12512.1|12497.1|12512.2|12497.2|12512.2|12497.2|12512.1|12497.1|1
1655089860000|2022-06-13 03:11:00|12511|12496|12525.5|12488|12525.9|12496|12511|12487.2|1
1655089880000|2022-06-13 03:11:20|12525.3|12487.8|12525.3|12487.8|12525.3|12487.8|12525.3|12487.8|0
1655089890000|2022-06-13 03:11:30|12524|12486.5|12524|12486.5|12524|12486.5|12524|12486.5|0
1655090040000|2022-06-13 03:14:00|12523.6|12486.1|12523.6|12486.1|12523.6|12486.1|12523.6|12486.1|0
1655090050000|2022-06-13 03:14:10|12523.5|12486|12523.5|12486|12523.5|12486|12523.5|12486|0
1655090110000|2022-06-13 03:15:10|12523.9|12486.4|12523.9|12486.4|12523.9|12486.4|12523.9|12486.4|0
1655090340000|2022-06-13 03:19:00|12523.8|12486.3|12523.8|12486.3|12523.8|12486.3|12523.8|12486.3|0
1655090360000|2022-06-13 03:19:20|12507.9|12492.9|12522.8|12485.3|12522.8|12492.9|12507.8|12483.6|3
1655090370000|2022-06-13 03:19:30|12523|12485.5|12517.3|12492.3|12523|12492.3|12517.3|12485.5|1
1655090390000|2022-06-13 03:19:50|12511.2|12496.2|12511.1|12496.1|12511.2|12496.2|12511.1|12496.1|0
1655090400000|2022-06-13 03:20:00|12510.5|12495.5|12510.5|12495.5|12510.5|12495.5|12510.5|12495.5|0
1655090430000|2022-06-13 03:20:30|12509.7|12494.7|12510.9|12495.9|12510.9|12495.9|12509.7|12494.7|2
1655090440000|2022-06-13 03:20:40|||||||||1
1655090450000|2022-06-13 03:20:50|12507.5|12492.5|12525|12487.5|12525|12492.5|12506.7|12486.5|2
1655090460000|2022-06-13 03:21:00|12524.1|12486.6|12524|12486.5|12524.1|12486.6|12524|12486.5|0
1655090520000|2022-06-13 03:22:00|12523.6|12486.1|12523.6|12486.1|12523.6|12486.1|12523.6|12486.1|0
1655090620000|2022-06-13 03:23:40|12523.5|12486|12523.5|12486|12523.5|12486|12523.5|12486|0
1655090680000|2022-06-13 03:24:40|12524.2|12486.7|12524.2|12486.7|12524.2|12486.7|12524.2|12486.7|0
1655090720000|2022-06-13 03:25:20|12523.8|12486.3|12509.6|12494.6|12523.8|12494.6|12509.6|12486.3|2
1655090740000|2022-06-13 03:25:40|12510.1|12495.1|12508.2|12493.2|12510.1|12495.1|12508.2|12493.2|0
1655090750000|2022-06-13 03:25:50|12510.1|12495.1|12510.1|12495.1|12510.1|12495.1|12510.1|12495.1|0
1655090760000|2022-06-13 03:26:00|12510|12495|12510|12495|12510|12495|12510|12495|0
1655090860000|2022-06-13 03:27:40|12509.2|12494.2|12509.2|12494.2|12509.2|12494.2|12509.2|12494.2|0
1655090870000|2022-06-13 03:27:50|12508.7|12493.7|12508.7|12493.7|12508.7|12493.7|12508.7|12493.7|0
1655090880000|2022-06-13 03:28:00|12499.5|12484.5|12499.5|12484.5|12499.5|12484.5|12499.5|12484.5|0
1655090890000|2022-06-13 03:28:10|12504.1|12489.1|12504.7|12489.7|12504.7|12489.7|12504.1|12489.1|0
1655090900000|2022-06-13 03:28:20|12511.4|12496.4|12511.4|12496.4|12511.4|12496.4|12511.4|12496.4|2
1655091000000|2022-06-13 03:30:00|12511.8|12496.8|12525.3|12487.8|12525.3|12496.8|12511.8|12487.3|2
1655091010000|2022-06-13 03:30:10|12525.2|12487.7|12525.2|12487.7|12525.2|12487.7|12525.2|12487.7|0
1655091020000|2022-06-13 03:30:20|12526|12488.5|12526|12488.5|12526|12488.5|12526|12488.5|0
1655091030000|2022-06-13 03:30:30|12526.8|12489.3|12551.5|12514|12551.5|12514|12526.8|12489.3|22
1655091050000|2022-06-13 03:30:50|12557|12519.5|12557|12519.5|12557|12519.5|12557|12519.5|0
1655091060000|2022-06-13 03:31:00|12558.3|12520.8|12562.9|12525.4|12562.9|12525.4|12558.3|12520.8|0
1655091070000|2022-06-13 03:31:10|12563|12525.5|12562.9|12525.4|12563|12525.5|12562.9|12525.4|0
1655091080000|2022-06-13 03:31:20|12563.4|12525.9|12563.4|12525.9|12563.4|12525.9|12563.4|12525.9|0
1655091090000|2022-06-13 03:31:30|12563.5|12526|12563.5|12526|12563.5|12526|12563.5|12526|0
1655091120000|2022-06-13 03:32:00|12566|12528.5|12564.1|12526.6|12566|12528.5|12564.1|12526.6|0
1655091130000|2022-06-13 03:32:10|12564.6|12527.1|12564.6|12527.1|12564.6|12527.1|12564.6|12527.1|0
1655091150000|2022-06-13 03:32:30|12566|12528.5|12566|12528.5|12566|12528.5|12566|12528.5|0
1655091160000|2022-06-13 03:32:40|12566.1|12528.6|12567|12529.5|12567|12529.5|12566.1|12528.6|0
1655091180000|2022-06-13 03:33:00|12566.5|12529|12566.5|12529|12566.5|12529|12566.5|12529|0
1655091190000|2022-06-13 03:33:10|12566.6|12529.1|12566.6|12529.1|12566.6|12529.1|12566.6|12529.1|0
1655091220000|2022-06-13 03:33:40|12566.2|12528.7|12566.2|12528.7|12566.2|12528.7|12566.2|12528.7|0
1655091240000|2022-06-13 03:34:00|12566.6|12529.1|12566.6|12529.1|12566.6|12529.1|12566.6|12529.1|0
1655091350000|2022-06-13 03:35:50|12566.1|12528.6|12566|12528.5|12566.1|12528.6|12566|12528.5|0
1655091360000|2022-06-13 03:36:00|12566.1|12528.6|12566.1|12528.6|12566.1|12528.6|12566.1|12528.6|0
1655091430000|2022-06-13 03:37:10|12566|12528.5|12566|12528.5|12566|12528.5|12566|12528.5|0
1655091580000|2022-06-13 03:39:40|12565.9|12528.4|12565.9|12528.4|12565.9|12528.4|12565.9|12528.4|0
1655091650000|2022-06-13 03:40:50|12565.8|12528.3|12565.8|12528.3|12565.8|12528.3|12565.8|12528.3|0
1655091670000|2022-06-13 03:41:10|12565.7|12528.2|12565.7|12528.2|12565.7|12528.2|12565.7|12528.2|0
1655091810000|2022-06-13 03:43:30|12565.6|12528.1|12565.6|12528.1|12565.6|12528.1|12565.6|12528.1|0
1655092050000|2022-06-13 03:47:30|12565.5|12528|12565.5|12528|12565.5|12528|12565.5|12528|0
1655092060000|2022-06-13 03:47:40|12566|12528.5|12566.5|12529|12566.5|12529|12566|12528.5|0
1655092140000|2022-06-13 03:49:00|12565.7|12528.2|12565.7|12528.2|12565.7|12528.2|12565.7|12528.2|0
1655092180000|2022-06-13 03:49:40|12565.6|12528.1|12565.6|12528.1|12565.6|12528.1|12565.6|12528.1|0
1655092190000|2022-06-13 03:49:50|12565.4|12527.9|12565.4|12527.9|12565.4|12527.9|12565.4|12527.9|0
1655092210000|2022-06-13 03:50:10|12564.1|12526.6|12564.1|12526.6|12564.1|12526.6|12564.1|12526.6|0
1655092330000|2022-06-13 03:52:10|||||||||1
1655092380000|2022-06-13 03:53:00|12564|12526.5|12563.8|12526.3|12564|12526.5|12563.8|12526.3|0
1655092450000|2022-06-13 03:54:10|12563.7|12526.2|12563.7|12526.2|12563.7|12526.2|12563.7|12526.2|0
1655092510000|2022-06-13 03:55:10|12563.6|12526.1|12563.6|12526.1|12563.6|12526.1|12563.6|12526.1|0
1655092560000|2022-06-13 03:56:00|||||||||1
1655092630000|2022-06-13 03:57:10|12564|12526.5|12564|12526.5|12564|12526.5|12564|12526.5|0
1655092660000|2022-06-13 03:57:40|12563.6|12526.1|12563.6|12526.1|12563.6|12526.1|12563.6|12526.1|0
1655092680000|2022-06-13 03:58:00|12563.5|12526|12563.5|12526|12563.5|12526|12563.5|12526|0
1655092710000|2022-06-13 03:58:30|12555.1|12517.6|12555.1|12517.6|12555.1|12517.6|12555.1|12517.6|0
1655092720000|2022-06-13 03:58:40|12558.5|12521|12558.5|12521|12558.5|12521|12558.5|12521|0
1655092780000|2022-06-13 03:59:40|12558.4|12520.9|12558.4|12520.9|12558.4|12520.9|12558.4|12520.9|0
1655092940000|2022-06-13 04:02:20|12558.3|12520.8|12558.3|12520.8|12558.3|12520.8|12558.3|12520.8|0
1655093010000|2022-06-13 04:03:30|12557.4|12519.9|12557.4|12519.9|12557.4|12519.9|12557.4|12519.9|0
1655093020000|2022-06-13 04:03:40|12557.3|12519.8|12557.3|12519.8|12557.3|12519.8|12557.3|12519.8|0
1655093260000|2022-06-13 04:07:40|12557.2|12519.7|12557.2|12519.7|12557.2|12519.7|12557.2|12519.7|0
1655093490000|2022-06-13 04:11:30|12557.1|12519.6|12557.1|12519.6|12557.1|12519.6|12557.1|12519.6|0
1655093730000|2022-06-13 04:15:30|12557|12519.5|12557|12519.5|12557|12519.5|12557|12519.5|0
1655093830000|2022-06-13 04:17:10|12552.4|12514.9|12552.4|12514.9|12552.4|12514.9|12552.4|12514.9|0
1655093890000|2022-06-13 04:18:10|12552.3|12514.8|12552.3|12514.8|12552.3|12514.8|12552.3|12514.8|0
1655094120000|2022-06-13 04:22:00|12552.2|12514.7|12552.2|12514.7|12552.2|12514.7|12552.2|12514.7|0
1655094160000|2022-06-13 04:22:40|||||||||4
1655094360000|2022-06-13 04:26:00|12552.1|12514.6|12552.1|12514.6|12552.1|12514.6|12552.1|12514.6|0
1655094600000|2022-06-13 04:30:00|12552|12514.5|12552|12514.5|12552|12514.5|12552|12514.5|0
1655094840000|2022-06-13 04:34:00|12551.9|12514.4|12539.6|12502.1|12551.9|12514.4|12539.6|12502.1|0
1655094850000|2022-06-13 04:34:10|12537.9|12500.4|12537.9|12500.4|12537.9|12500.4|12537.9|12500.4|0
1655094930000|2022-06-13 04:35:30|12537.8|12500.3|12537.8|12500.3|12537.8|12500.3|12537.8|12500.3|0
1655095010000|2022-06-13 04:36:50|12537.7|12500.2|12535.5|12498|12537.7|12500.2|12535.5|12498|0
1655095040000|2022-06-13 04:37:20|12509.6|12472.1|12509.6|12472.1|12509.6|12472.1|12509.6|12472.1|2
1655095050000|2022-06-13 04:37:30|12510|12472.5|12510|12472.5|12510|12472.5|12510|12472.5|0
1655095060000|2022-06-13 04:37:40|12520.9|12483.4|12520.9|12483.4|12520.9|12483.4|12520.9|12483.4|0
1655095090000|2022-06-13 04:38:10|12522.6|12485.1|12522.6|12485.1|12522.6|12485.1|12522.6|12485.1|0
1655095100000|2022-06-13 04:38:20|12518.6|12493.6|12508.9|12471.4|12534|12496.5|12508.9|12471.4|8
1655095110000|2022-06-13 04:38:30|12508.5|12471|12507.7|12470.2|12508.5|12471|12507.7|12470.2|0
1655095140000|2022-06-13 04:39:00|12506.4|12468.9|12506.4|12468.9|12506.4|12468.9|12506.4|12468.9|0
1655095150000|2022-06-13 04:39:10|12506.8|12469.3|12506.8|12469.3|12506.8|12469.3|12506.8|12469.3|0
1655095180000|2022-06-13 04:39:40|12506.4|12468.9|12506.4|12468.9|12506.4|12468.9|12506.4|12468.9|0
1655095290000|2022-06-13 04:41:30|12506.3|12468.8|12506.3|12468.8|12506.3|12468.8|12506.3|12468.8|0
1655095510000|2022-06-13 04:45:10|12505.8|12468.3|12505.8|12468.3|12505.8|12468.3|12505.8|12468.3|0
1655095710000|2022-06-13 04:48:30|12505.7|12468.2|12505.7|12468.2|12505.7|12468.2|12505.7|12468.2|0
1655095910000|2022-06-13 04:51:50|12504.7|12467.2|12504.7|12467.2|12504.7|12467.2|12504.7|12467.2|0
1655096330000|2022-06-13 04:58:50|12508.1|12470.6|12509.4|12471.9|12509.4|12471.9|12508.1|12470.6|1
1655096350000|2022-06-13 04:59:10|||||||||1
1655096370000|2022-06-13 04:59:30|12509.5|12472|12509.5|12472|12509.5|12472|12509.5|12472|0
1655096400000|2022-06-13 05:00:00|12509.4|12471.9|12509.4|12471.9|12509.4|12471.9|12509.4|12471.9|0
1655096530000|2022-06-13 05:02:10|12506|12468.5|12506|12468.5|12506|12468.5|12506|12468.5|0
1655096700000|2022-06-13 05:05:00|12505.9|12468.4|12505.9|12468.4|12505.9|12468.4|12505.9|12468.4|0
1655096790000|2022-06-13 05:06:30|12503.4|12465.9|12503.4|12465.9|12503.4|12465.9|12503.4|12465.9|0
1655096860000|2022-06-13 05:07:40|12503.3|12465.8|12503.3|12465.8|12503.3|12465.8|12503.3|12465.8|0
1655096950000|2022-06-13 05:09:10|12502.6|12465.1|12502.6|12465.1|12502.6|12465.1|12502.6|12465.1|1
1655096980000|2022-06-13 05:09:40|12503|12465.5|12503|12465.5|12503|12465.5|12503|12465.5|0
1655096990000|2022-06-13 05:09:50|12502.4|12464.9|12502.4|12464.9|12502.4|12464.9|12502.4|12464.9|0
1655097070000|2022-06-13 05:11:10|12502.3|12464.8|12529.9|12492.4|12529.9|12492.4|12502.3|12464.8|26
1655097100000|2022-06-13 05:11:40|12543.9|12506.4|12543.9|12506.4|12543.9|12506.4|12543.9|12506.4|33
1655097120000|2022-06-13 05:12:00|12543.5|12506|12543.5|12506|12543.5|12506|12543.5|12506|0
1655097130000|2022-06-13 05:12:10|12543|12505.5|12543|12505.5|12543|12505.5|12543|12505.5|0
1655097150000|2022-06-13 05:12:30|12542.4|12504.9|12542.4|12504.9|12542.4|12504.9|12542.4|12504.9|0
1655097210000|2022-06-13 05:13:30|12537.3|12499.8|12537.3|12499.8|12537.3|12499.8|12537.3|12499.8|0
1655097250000|2022-06-13 05:14:10|12538.6|12501.1|12538.6|12501.1|12538.6|12501.1|12538.6|12501.1|0
1655097270000|2022-06-13 05:14:30|12538.5|12501|12538.5|12501|12538.5|12501|12538.5|12501|0
1655097290000|2022-06-13 05:14:50|12547.6|12510.1|12548.1|12510.6|12548.1|12510.6|12547.6|12510.1|0
1655097300000|2022-06-13 05:15:00|12550.1|12512.6|12550.1|12512.6|12550.1|12512.6|12550.1|12512.6|0
1655097330000|2022-06-13 05:15:30|12550|12512.5|12550|12512.5|12550|12512.5|12550|12512.5|0
1655097400000|2022-06-13 05:16:40|12550.4|12512.9|12552.5|12515|12552.5|12515|12550.4|12512.9|0
1655097480000|2022-06-13 05:18:00|12553|12515.5|12553|12515.5|12553|12515.5|12553|12515.5|0
1655097570000|2022-06-13 05:19:30|12552.9|12515.4|12552.9|12515.4|12552.9|12515.4|12552.9|12515.4|0
1655097760000|2022-06-13 05:22:40|12552.4|12514.9|12552.4|12514.9|12552.4|12514.9|12552.4|12514.9|0
1655097990000|2022-06-13 05:26:30|12552.3|12514.8|12552.3|12514.8|12552.3|12514.8|12552.3|12514.8|0
1655098110000|2022-06-13 05:28:30|12552.4|12514.9|12553.2|12515.7|12553.2|12515.7|12552.4|12514.9|0
1655098120000|2022-06-13 05:28:40|12554.7|12517.2|12557.2|12519.7|12557.2|12519.7|12554.7|12517.2|0
1655098130000|2022-06-13 05:28:50|12557.6|12520.1|12557.6|12520.1|12557.6|12520.1|12557.6|12520.1|0
1655098140000|2022-06-13 05:29:00|12551.3|12513.8|12552|12514.5|12552|12514.5|12551.3|12513.8|0
1655098210000|2022-06-13 05:30:10|12545.2|12507.7|12545.2|12507.7|12545.2|12507.7|12545.2|12507.7|0
1655098220000|2022-06-13 05:30:20|12545.1|12507.6|12545.1|12507.6|12545.1|12507.6|12545.1|12507.6|0
1655098300000|2022-06-13 05:31:40|12544.7|12507.2|12544.7|12507.2|12544.7|12507.2|12544.7|12507.2|0
1655098320000|2022-06-13 05:32:00|12545.1|12507.6|12545.1|12507.6|12545.1|12507.6|12545.1|12507.6|0
1655098390000|2022-06-13 05:33:10|12545|12507.5|12545|12507.5|12545|12507.5|12545|12507.5|0
1655098490000|2022-06-13 05:34:50|12542.2|12504.7|12542.3|12504.8|12542.3|12504.8|12542.2|12504.7|3
1655098520000|2022-06-13 05:35:20|12545.1|12507.6|12545.6|12508.1|12545.6|12508.1|12545.1|12507.6|0
1655098570000|2022-06-13 05:36:10|12545.5|12508|12545.5|12508|12545.5|12508|12545.5|12508|0
1655098590000|2022-06-13 05:36:30|12547.6|12510.1|12547.7|12510.2|12547.7|12510.2|12547.6|12510.1|0
1655098620000|2022-06-13 05:37:00|12548.1|12510.6|12548.1|12510.6|12548.1|12510.6|12548.1|12510.6|0
1655098630000|2022-06-13 05:37:10|12548|12510.5|12548|12510.5|12548|12510.5|12548|12510.5|0
1655098650000|2022-06-13 05:37:30|12547.9|12510.4|12548|12510.5|12548|12510.5|12547.9|12510.4|0
1655098680000|2022-06-13 05:38:00|12547.9|12510.4|12547.9|12510.4|12547.9|12510.4|12547.9|12510.4|0
1655098750000|2022-06-13 05:39:10|12546.4|12508.9|12545.8|12508.3|12546.4|12508.9|12545.5|12508|0
1655098770000|2022-06-13 05:39:30|12545.9|12508.4|12545.9|12508.4|12545.9|12508.4|12545.9|12508.4|0
1655098790000|2022-06-13 05:39:50|12545.8|12508.3|12545.8|12508.3|12545.8|12508.3|12545.8|12508.3|0
1655098800000|2022-06-13 05:40:00|12545.7|12508.2|12545.7|12508.2|12545.7|12508.2|12545.7|12508.2|0
1655098810000|2022-06-13 05:40:10|12545.1|12507.6|12545.1|12507.6|12545.1|12507.6|12545.1|12507.6|0
1655098830000|2022-06-13 05:40:30|12544.7|12507.2|12543.7|12506.2|12544.7|12507.2|12543.7|12506.2|0
1655098840000|2022-06-13 05:40:40|12543.1|12505.6|12544.6|12507.1|12545.5|12508|12543.1|12505.6|0
1655098850000|2022-06-13 05:40:50|12545.2|12507.7|12545.8|12508.3|12545.8|12508.3|12543.5|12506|0
1655098870000|2022-06-13 05:41:10|12545.9|12508.4|12545.8|12508.3|12545.9|12508.4|12543.6|12506.1|0
1655098880000|2022-06-13 05:41:20|12545.7|12508.2|12545.4|12507.9|12545.7|12508.2|12545.4|12507.9|0
1655098890000|2022-06-13 05:41:30|12545.1|12507.6|12515.1|12477.6|12545.1|12507.6|12515.1|12477.6|0
1655098900000|2022-06-13 05:41:40|12511.7|12474.2|12522.9|12485.4|12522.9|12485.4|12511.7|12474.2|1
1655098920000|2022-06-13 05:42:00|12531.3|12493.8|12531.3|12493.8|12531.3|12493.8|12531.3|12493.8|0
1655098940000|2022-06-13 05:42:20|12531.4|12493.9|12532.6|12495.1|12532.9|12495.4|12531.4|12493.9|0
1655098970000|2022-06-13 05:42:50|12532.5|12495|12532.4|12494.9|12532.5|12495|12532.4|12494.9|0
1655098990000|2022-06-13 05:43:10|12534.1|12496.6|12534.1|12496.6|12534.1|12496.6|12534.1|12496.6|0
1655099000000|2022-06-13 05:43:20|12534|12496.5|12524.7|12499.7|12534|12499.7|12524.7|12496.5|0
1655099010000|2022-06-13 05:43:30|12504.9|12479.9|12504.9|12479.9|12504.9|12479.9|12504.9|12479.9|0
1655099040000|2022-06-13 05:44:00|12493.1|12455.6|12493.1|12455.6|12493.1|12455.6|12493.1|12455.6|2
1655099050000|2022-06-13 05:44:10|12492.7|12455.2|12490.1|12452.6|12492.7|12455.2|12490.1|12452.6|0
1655099070000|2022-06-13 05:44:30|12487.2|12449.7|12487.2|12449.7|12487.2|12449.7|12487.2|12449.7|0
1655099100000|2022-06-13 05:45:00|||||||||2
1655099110000|2022-06-13 05:45:10|12465.9|12450.9|12467.3|12442.3|12471.1|12450.9|12465.9|12442.3|1
1655099160000|2022-06-13 05:46:00|12467.7|12442.7|12462.3|12447.3|12467.8|12447.3|12462.3|12442.7|3
1655099220000|2022-06-13 05:47:00|12462.2|12447.2|12467.3|12442.3|12467.3|12447.2|12462.2|12442.3|4
1655099230000|2022-06-13 05:47:10|12466.9|12441.9|12466.9|12441.9|12466.9|12441.9|12466.9|12441.9|0
1655099260000|2022-06-13 05:47:40|12466.5|12441.5|12466.4|12441.4|12466.5|12441.5|12466.4|12441.4|2
1655099280000|2022-06-13 05:48:00|12466.8|12441.8|12466.8|12441.8|12466.8|12441.8|12466.8|12441.8|2
1655099290000|2022-06-13 05:48:10|12466.4|12441.4|12466.4|12441.4|12466.4|12441.4|12466.4|12441.4|0
1655099340000|2022-06-13 05:49:00|12466.8|12441.8|12466.8|12441.8|12466.8|12441.8|12466.8|12441.8|1
1655099350000|2022-06-13 05:49:10|12466.3|12441.3|12466.3|12441.3|12466.3|12441.3|12466.3|12441.3|0
1655099400000|2022-06-13 05:50:00|12466.8|12441.8|12466.8|12441.8|12466.8|12441.8|12466.8|12441.8|2
1655099410000|2022-06-13 05:50:10|12466.7|12441.7|12466.7|12441.7|12466.7|12441.7|12466.7|12441.7|0
1655099460000|2022-06-13 05:51:00|||||||||3
1655099470000|2022-06-13 05:51:10|12459.2|12444.2|12459.7|12444.7|12459.7|12444.7|12458.9|12443.9|0
1655099520000|2022-06-13 05:52:00|12491.9|12454.4|12499.8|12462.3|12499.8|12462.3|12491.8|12454.3|1
1655099530000|2022-06-13 05:52:10|12501.9|12464.4|12501.9|12464.4|12501.9|12464.4|12501.9|12464.4|0
1655099640000|2022-06-13 05:54:00|12466.1|12451.1|12466.1|12451.1|12466.1|12451.1|12466.1|12451.1|0
1655099650000|2022-06-13 05:54:10|12466.5|12451.5|12466.5|12451.5|12466.5|12451.5|12466.5|12451.5|0
1655099670000|2022-06-13 05:54:30|12466.9|12451.9|12468.6|12453.6|12468.6|12453.6|12466.9|12451.9|0
1655099680000|2022-06-13 05:54:40|||||||||2
1655099700000|2022-06-13 05:55:00|||||||||1
1655099710000|2022-06-13 05:55:10|12467.8|12452.8|12467.8|12452.8|12467.8|12452.8|12467.8|12452.8|0
1655099740000|2022-06-13 05:55:40|12467.7|12452.7|12467.7|12452.7|12467.7|12452.7|12467.7|12452.7|1
1655099750000|2022-06-13 05:55:50|||||||||1
1655099760000|2022-06-13 05:56:00|12472|12457|12468.2|12453.2|12472|12457|12468.2|12453.2|2
1655099820000|2022-06-13 05:57:00|12473.9|12448.9|12473.9|12448.9|12473.9|12448.9|12473.9|12448.9|1
1655099830000|2022-06-13 05:57:10|12470.1|12445.1|12470.1|12445.1|12470.1|12445.1|12470.1|12445.1|0
1655099880000|2022-06-13 05:58:00|12469.7|12444.7|12469.7|12444.7|12469.7|12444.7|12469.7|12444.7|3
1655099940000|2022-06-13 05:59:00|12469.6|12444.6|12470.1|12445.1|12470.1|12445.1|12469.6|12444.6|1
1655099950000|2022-06-13 05:59:10|12469.7|12444.7|12469.7|12444.7|12469.7|12444.7|12469.7|12444.7|0
1655099970000|2022-06-13 05:59:30|12469.2|12444.2|12469.2|12444.2|12469.2|12444.2|12469.2|12444.2|1
1655100000000|2022-06-13 06:00:00|12469.3|12444.3|12469.3|12444.3|12469.3|12444.3|12469.3|12444.3|2
1655100010000|2022-06-13 06:00:10|12470.1|12445.1|12470.1|12445.1|12470.1|12445.1|12470.1|12445.1|0
1655100060000|2022-06-13 06:01:00|12469.7|12444.7|12469.7|12444.7|12469.7|12444.7|12469.7|12444.7|0
1655100120000|2022-06-13 06:02:00|12469.6|12444.6|12469.6|12444.6|12469.6|12444.6|12469.6|12444.6|0
1655100200000|2022-06-13 06:03:20|12469.5|12444.5|12469.5|12444.5|12469.5|12444.5|12469.5|12444.5|0
1655100370000|2022-06-13 06:06:10|||||||||1
1655100390000|2022-06-13 06:06:30|12469.4|12444.4|12469.4|12444.4|12469.4|12444.4|12469.4|12444.4|2
1655100430000|2022-06-13 06:07:10|12469.5|12444.5|12469.5|12444.5|12469.5|12444.5|12469.5|12444.5|0
1655100500000|2022-06-13 06:08:20|12469.1|12444.1|12469|12444|12469.1|12444.1|12469|12444|5
1655100570000|2022-06-13 06:09:30|12461.4|12446.4|12461.4|12446.4|12461.4|12446.4|12461.4|12446.4|0
1655100600000|2022-06-13 06:10:00|12463.1|12448.1|12468.6|12443.6|12468.6|12448.1|12463.1|12443.6|1
1655100610000|2022-06-13 06:10:10|12464.8|12439.8|12455.5|12440.5|12464.8|12440.5|12455.5|12439.8|1
1655100640000|2022-06-13 06:10:40|12451|12436|12450.5|12435.5|12451|12436|12450.5|12435.5|0
1655100660000|2022-06-13 06:11:00|12444.8|12419.8|12444.8|12419.8|12444.8|12419.8|12444.8|12419.8|9
1655100690000|2022-06-13 06:11:30|12444.7|12419.7|12443.8|12418.8|12444.7|12419.7|12443.8|12418.8|0
1655100700000|2022-06-13 06:11:40|12438.5|12423.5|12438.5|12423.5|12438.5|12423.5|12438.5|12423.5|0
1655100710000|2022-06-13 06:11:50|12437|12422|12437|12422|12437|12422|12437|12422|0
1655100720000|2022-06-13 06:12:00|12438.3|12423.3|12443.9|12418.9|12443.9|12423.3|12438.3|12418.9|2
1655100730000|2022-06-13 06:12:10|12443.8|12418.8|12443.8|12418.8|12443.8|12418.8|12443.8|12418.8|0
1655100740000|2022-06-13 06:12:20|12429.9|12414.9|12429.9|12414.9|12429.9|12414.9|12429.9|12414.9|1
1655100750000|2022-06-13 06:12:30|12431.9|12416.9|12431.9|12416.9|12431.9|12416.9|12431.9|12416.9|1
1655100780000|2022-06-13 06:13:00|12434.4|12419.4|12439|12414|12439|12419.4|12434.4|12414|0
1655100840000|2022-06-13 06:14:00|12438.9|12413.9|12436.8|12411.8|12438.9|12413.9|12436.8|12411.8|0
1655100880000|2022-06-13 06:14:40|12442.9|12405.4|12442.9|12405.4|12442.9|12405.4|12442.9|12405.4|2
1655100900000|2022-06-13 06:15:00|||||||||2
1655100910000|2022-06-13 06:15:10|12416.9|12401.9|12416.9|12401.9|12416.9|12401.9|12416.9|12401.9|1
1655100920000|2022-06-13 06:15:20|12409.4|12394.4|12418.9|12393.9|12418.9|12394.4|12409.4|12393.9|15
1655100930000|2022-06-13 06:15:30|12413.9|12398.9|12406.8|12391.8|12413.9|12398.9|12406.5|12391.5|6
1655100940000|2022-06-13 06:15:40|12406.5|12391.5|12407.3|12392.3|12407.3|12392.3|12406.5|12391.5|1
1655100950000|2022-06-13 06:15:50|||||||||2
1655100960000|2022-06-13 06:16:00|||||||||1
1655100970000|2022-06-13 06:16:10|12407.2|12392.2|12407.2|12392.2|12407.2|12392.2|12407.2|12392.2|0
1655100990000|2022-06-13 06:16:30|12406.8|12391.8|12406.8|12391.8|12406.8|12391.8|12406.8|12391.8|1
1655101020000|2022-06-13 06:17:00|||||||||3
1655101030000|2022-06-13 06:17:10|12407.2|12392.2|12410|12395|12410.1|12395.1|12407.2|12392.2|1
1655101040000|2022-06-13 06:17:20|12410.1|12395.1|12428.4|12390.9|12428.4|12395.1|12410.1|12385.7|0
1655101050000|2022-06-13 06:17:30|12420.4|12382.9|12428.8|12391.3|12428.8|12397.5|12420.4|12382.9|1
1655101060000|2022-06-13 06:17:40|12436.7|12399.2|12430.8|12393.3|12436.7|12399.2|12430.8|12393.3|0
1655101070000|2022-06-13 06:17:50|12430.9|12393.4|12430.9|12393.4|12430.9|12393.4|12430.9|12393.4|0
1655101080000|2022-06-13 06:18:00|12431.6|12394.1|12431.6|12394.1|12431.6|12394.1|12431.6|12394.1|0
1655101150000|2022-06-13 06:19:10|12433.3|12395.8|12433.3|12395.8|12433.3|12395.8|12433.3|12395.8|0
1655101170000|2022-06-13 06:19:30|12434.1|12396.6|12437.5|12400|12437.5|12400|12434.1|12396.6|0
1655101180000|2022-06-13 06:19:40|12417.5|12402.5|12417.5|12402.5|12417.5|12402.5|12417.5|12402.5|0
1655101200000|2022-06-13 06:20:00|12415.8|12400.8|12415.8|12400.8|12415.8|12400.8|12415.8|12400.8|0
1655101210000|2022-06-13 06:20:10|12414.1|12399.1|12414.1|12399.1|12414.1|12399.1|12414.1|12399.1|0
1655101220000|2022-06-13 06:20:20|12412.1|12397.1|12412.1|12397.1|12412.1|12397.1|12412.1|12397.1|0
1655101230000|2022-06-13 06:20:30|12406.7|12391.7|12406.7|12391.7|12406.7|12391.7|12406.7|12391.7|2
1655101260000|2022-06-13 06:21:00|12406.3|12391.3|12413.9|12376.4|12413.9|12391.3|12401.2|12375.4|26
1655101270000|2022-06-13 06:21:10|12414.1|12376.6|12413.7|12376.2|12414.1|12376.6|12413.7|12376.2|3
1655101280000|2022-06-13 06:21:20|12413.3|12375.8|12413.3|12375.8|12413.3|12375.8|12413.3|12375.8|2
1655101290000|2022-06-13 06:21:30|12413.5|12376|12410.7|12373.2|12413.9|12376.4|12410.7|12373.2|0
1655101300000|2022-06-13 06:21:40|12410.1|12372.6|12411.4|12373.9|12411.5|12374|12410.1|12372.6|0
1655101310000|2022-06-13 06:21:50|12410.8|12373.3|12410.3|12372.8|12410.8|12373.3|12410.3|12372.8|0
1655101330000|2022-06-13 06:22:10|12410|12372.5|12408.2|12370.7|12410|12372.5|12408.2|12370.7|0
1655101340000|2022-06-13 06:22:20|12409.2|12371.7|12409.2|12371.7|12409.2|12371.7|12409.2|12371.7|0
1655101350000|2022-06-13 06:22:30|12408.9|12371.4|12408.9|12371.4|12408.9|12371.4|12408.9|12371.4|0
1655101370000|2022-06-13 06:22:50|12409|12371.5|12408.8|12371.3|12409|12371.5|12408.8|12371.3|0
1655101390000|2022-06-13 06:23:10|12408.7|12371.2|12408|12370.5|12408.7|12371.2|12408|12370.5|0
1655101400000|2022-06-13 06:23:20|12407.9|12370.4|12407.9|12370.4|12407.9|12370.4|12407.9|12370.4|0
1655101410000|2022-06-13 06:23:30|12401.6|12376.6|12409.9|12372.4|12410.6|12381|12396|12372.3|1
1655101430000|2022-06-13 06:23:50|12405.6|12380.6|12401.7|12376.7|12405.6|12380.6|12401.7|12376.7|0
1655101440000|2022-06-13 06:24:00|12401.6|12376.6|12396.6|12381.6|12401.6|12381.7|12396.6|12376.6|0
1655101450000|2022-06-13 06:24:10|12396.7|12381.7|12396.7|12381.7|12396.7|12381.7|12396.7|12381.7|0
1655101460000|2022-06-13 06:24:20|12401.7|12376.7|12401.7|12376.7|12401.7|12376.7|12401.7|12376.7|0
1655101480000|2022-06-13 06:24:40|12403.8|12378.8|12403.8|12378.8|12403.8|12378.8|12403.8|12378.8|0
1655101500000|2022-06-13 06:25:00|12403|12378|12403|12378|12403|12378|12403|12378|0
1655101520000|2022-06-13 06:25:20|12396.6|12381.6|12396.2|12381.2|12396.6|12381.6|12396.2|12381.2|0
1655101530000|2022-06-13 06:25:30|12396.1|12381.1|12396.1|12381.1|12396.1|12381.1|12396.1|12381.1|0
1655101550000|2022-06-13 06:25:50|12396.6|12381.6|12401.7|12376.7|12401.7|12381.6|12396.6|12376.7|0
1655101600000|2022-06-13 06:26:40|12403.8|12378.8|12403.8|12378.8|12403.8|12378.8|12403.8|12378.8|0
1655101620000|2022-06-13 06:27:00|12399.1|12384.1|12415.4|12377.9|12415.4|12384.1|12399.1|12377.9|7
1655101630000|2022-06-13 06:27:10|12415.3|12377.8|12420.1|12405.1|12420.1|12405.1|12410|12377.8|1
1655101640000|2022-06-13 06:27:20|12421.4|12383.9|12421.4|12383.9|12421.4|12383.9|12421.4|12383.9|1
1655101660000|2022-06-13 06:27:40|12415.7|12390.7|12418.6|12393.6|12418.6|12393.6|12415.7|12390.7|0
1655101670000|2022-06-13 06:27:50|12414.8|12399.8|12410.5|12395.5|12414.8|12399.8|12410.5|12395.5|2
1655101680000|2022-06-13 06:28:00|12410.7|12395.7|12414.6|12389.6|12415.4|12396|12410.6|12389.6|6
1655101690000|2022-06-13 06:28:10|12414.8|12389.8|12415.3|12390.3|12415.3|12390.3|12414.6|12389.6|0
1655101740000|2022-06-13 06:29:00|12426.7|12389.2|12427.6|12390.1|12427.7|12390.2|12426.7|12389.2|2
1655101760000|2022-06-13 06:29:20|12421.1|12396.1|12421.1|12396.1|12421.1|12396.1|12421.1|12396.1|0
1655101780000|2022-06-13 06:29:40|12427.6|12390.1|12427.6|12390.1|12427.6|12390.1|12427.6|12390.1|1
1655101800000|2022-06-13 06:30:00|12428.1|12390.6|12432.3|12394.8|12432.3|12394.8|12428.1|12390.6|0
1655101810000|2022-06-13 06:30:10|12426.3|12401.3|12426.3|12401.3|12426.3|12401.3|12426.3|12401.3|0
1655101850000|2022-06-13 06:30:50|12420.8|12405.8|12422.6|12407.6|12422.6|12407.6|12420.8|12405.8|0
1655101860000|2022-06-13 06:31:00|12424.1|12409.1|12442.9|12405.4|12442.9|12414.7|12424.1|12405.3|3
1655101870000|2022-06-13 06:31:10|12443.4|12405.9|12446.8|12409.3|12447.3|12409.8|12443.4|12405.9|0
1655101880000|2022-06-13 06:31:20|12447|12409.5|12447.9|12410.4|12447.9|12410.4|12447|12409.5|1
1655101890000|2022-06-13 06:31:30|12448.4|12410.9|12448.4|12410.9|12448.4|12410.9|12448.4|12410.9|1
1655101900000|2022-06-13 06:31:40|12447.9|12410.4|12431.7|12416.7|12447.9|12416.7|12431.7|12410.4|1
1655101910000|2022-06-13 06:31:50|||||||||1
1655101920000|2022-06-13 06:32:00|12433.5|12418.5|12451.3|12413.8|12451.3|12424|12433.5|12413.3|3
1655101930000|2022-06-13 06:32:10|12445|12420|12431.4|12416.4|12445|12424.5|12431.4|12416.4|3
1655101950000|2022-06-13 06:32:30|12427.6|12412.6|12427.6|12412.6|12427.6|12412.6|12427.6|12412.6|1
1655101960000|2022-06-13 06:32:40|12428|12413|12428|12413|12428|12413|12428|12413|0
1655101970000|2022-06-13 06:32:50|12428.9|12413.9|12427.1|12412.1|12429.2|12414.2|12427.1|12412.1|0
1655101980000|2022-06-13 06:33:00|12429.6|12414.6|12434.4|12409.4|12434.4|12415.5|12428|12409.4|6
1655102010000|2022-06-13 06:33:30|12429.6|12414.6|12429.6|12414.6|12429.6|12414.6|12429.6|12414.6|0
1655102020000|2022-06-13 06:33:40|12429.5|12414.5|12436|12411|12436|12414.5|12429.5|12411|5
1655102030000|2022-06-13 06:33:50|12435.9|12410.9|12431.1|12416.1|12435.9|12416.1|12431.1|12410.9|0
1655102040000|2022-06-13 06:34:00|12434.9|12419.9|12440.7|12415.7|12441.4|12419.9|12434.9|12415.6|3
1655102050000|2022-06-13 06:34:10|12447.5|12410|12447.5|12410|12447.5|12410|12447.5|12410|0
1655102070000|2022-06-13 06:34:30|12447.4|12409.9|12447.4|12409.9|12447.4|12409.9|12447.4|12409.9|0
1655102110000|2022-06-13 06:35:10|12435.6|12420.6|12432.7|12417.7|12435.6|12420.6|12432.7|12417.7|1
1655102120000|2022-06-13 06:35:20|12431.3|12416.3|12431.3|12416.3|12431.3|12416.3|12431.3|12416.3|1
1655102160000|2022-06-13 06:36:00|12431.8|12416.8|12431.7|12416.7|12431.8|12416.8|12431.7|12416.7|1
1655102220000|2022-06-13 06:37:00|12431.8|12416.8|12431.7|12416.7|12431.8|12416.8|12431.7|12416.7|2
1655102280000|2022-06-13 06:38:00|12431.8|12416.8|12432.5|12417.5|12432.5|12417.5|12431.8|12416.8|4
1655102310000|2022-06-13 06:38:30|12434.6|12419.6|12434.6|12419.6|12434.6|12419.6|12434.6|12419.6|0
1655102320000|2022-06-13 06:38:40|12432.5|12417.5|12432.5|12417.5|12432.5|12417.5|12432.5|12417.5|0
1655102340000|2022-06-13 06:39:00|12432.7|12417.7|12432.8|12417.8|12432.8|12417.8|12432.5|12417.5|2
1655102350000|2022-06-13 06:39:10|12432.9|12417.9|12432.9|12417.9|12432.9|12417.9|12432.9|12417.9|0
1655102380000|2022-06-13 06:39:40|12433.3|12418.3|12433.2|12418.2|12433.3|12418.3|12433.2|12418.2|1
1655102400000|2022-06-13 06:40:00|12434.6|12419.6|12433.2|12418.2|12434.6|12419.6|12433.2|12418.2|2
1655102410000|2022-06-13 06:40:10|12433.7|12418.7|12433.7|12418.7|12433.7|12418.7|12433.7|12418.7|1
1655102460000|2022-06-13 06:41:00|12434.6|12419.6|12434.6|12419.6|12434.6|12419.6|12434.6|12419.6|1
1655102500000|2022-06-13 06:41:40|12434.5|12419.5|12434.5|12419.5|12434.5|12419.5|12434.5|12419.5|0
1655102520000|2022-06-13 06:42:00|||||||||3
1655102580000|2022-06-13 06:43:00|12434.9|12419.9|12437.2|12422.2|12437.2|12422.2|12434.9|12419.9|3
1655102590000|2022-06-13 06:43:10|12439.7|12424.7|12439.7|12424.7|12439.7|12424.7|12439.7|12424.7|0
1655102600000|2022-06-13 06:43:20|12439.6|12424.6|12439.6|12424.6|12439.6|12424.6|12439.6|12424.6|0
1655102640000|2022-06-13 06:44:00|12445.1|12420.1|12448|12423|12448|12423|12445.1|12420.1|4
1655102660000|2022-06-13 06:44:20|12439.5|12424.5|12439.4|12424.4|12439.5|12424.5|12439.4|12424.4|1
1655102670000|2022-06-13 06:44:30|12438.6|12423.6|12438.6|12423.6|12438.6|12423.6|12438.6|12423.6|1
1655102680000|2022-06-13 06:44:40|12436.9|12421.9|12437|12422|12437|12422|12436.9|12421.9|1
1655102700000|2022-06-13 06:45:00|||||||||3
1655102710000|2022-06-13 06:45:10|12436.9|12421.9|12436.9|12421.9|12436.9|12421.9|12436.9|12421.9|0
1655102720000|2022-06-13 06:45:20|12444.5|12429.5|12451.5|12426.5|12451.5|12429.5|12444.5|12426.5|12
1655102730000|2022-06-13 06:45:30|12457.3|12419.8|12446.8|12431.8|12457.3|12431.9|12446.6|12419.8|0
1655102740000|2022-06-13 06:45:40|12446.9|12431.9|12446.9|12431.9|12447|12432|12446.6|12431.6|0
1655102760000|2022-06-13 06:46:00|||||||||3
1655102770000|2022-06-13 06:46:10|12443.1|12428.1|12443.1|12428.1|12443.1|12428.1|12443.1|12428.1|0
1655102790000|2022-06-13 06:46:30|12438.2|12423.2|12442.8|12417.8|12442.8|12423.2|12438.2|12417.8|2
1655102850000|2022-06-13 06:47:30|12442.7|12417.7|12438.4|12423.4|12442.7|12423.4|12438.4|12417.7|0
1655102870000|2022-06-13 06:47:50|||||||||3
1655102880000|2022-06-13 06:48:00|||||||||3
1655102890000|2022-06-13 06:48:10|12438.8|12423.8|12438.8|12423.8|12438.8|12423.8|12438.8|12423.8|2
1655102900000|2022-06-13 06:48:20|||||||||1
1655102940000|2022-06-13 06:49:00|12439.2|12424.2|12439.2|12424.2|12439.2|12424.2|12439.2|12424.2|2
1655102990000|2022-06-13 06:49:50|12439.1|12424.1|12465.5|12428|12465.5|12428|12439.1|12411.2|1
1655103000000|2022-06-13 06:50:00|12466|12428.5|12466.5|12429|12466.5|12429|12466|12428.5|0
1655103030000|2022-06-13 06:50:30|12466.4|12428.9|12466.4|12428.9|12466.4|12428.9|12466.4|12428.9|1
1655103090000|2022-06-13 06:51:30|12466.2|12428.7|12466.6|12429.1|12466.6|12429.1|12466.2|12428.7|0
1655103130000|2022-06-13 06:52:10|12466.2|12428.7|12466.2|12428.7|12466.2|12428.7|12466.2|12428.7|0
1655103180000|2022-06-13 06:53:00|12466.1|12428.6|12466.1|12428.6|12466.1|12428.6|12466.1|12428.6|0
1655103310000|2022-06-13 06:55:10|||||||||4
1655103340000|2022-06-13 06:55:40|12464.7|12427.2|12464.7|12427.2|12464.7|12427.2|12464.7|12427.2|1
1655103360000|2022-06-13 06:56:00|12464.6|12427.1|12464.6|12427.1|12464.6|12427.1|12464.6|12427.1|0
1655103400000|2022-06-13 06:56:40|12463.8|12426.3|12463.8|12426.3|12463.8|12426.3|12463.8|12426.3|0
1655103440000|2022-06-13 06:57:20|12463.7|12426.2|12463.7|12426.2|12463.7|12426.2|12463.7|12426.2|0
1655103450000|2022-06-13 06:57:30|12462.8|12425.3|12462.5|12425|12462.8|12425.3|12462.5|12425|0
1655103480000|2022-06-13 06:58:00|12462.4|12424.9|12449.9|12434.9|12462.4|12434.9|12449.9|12424.8|0
1655103490000|2022-06-13 06:58:10|12449.8|12434.8|12462.2|12424.7|12462.2|12434.8|12449.8|12424.7|1
1655103520000|2022-06-13 06:58:40|12462.1|12424.6|12462.1|12424.6|12462.1|12424.6|12462.1|12424.6|0
1655103560000|2022-06-13 06:59:20|12462.4|12424.9|12449.9|12434.9|12462.4|12434.9|12449.9|12424.9|0
1655103590000|2022-06-13 06:59:50|12447.7|12432.7|12460.7|12423.2|12460.7|12432.7|12445.2|12423.2|1
1655103600000|2022-06-13 07:00:00|12460|12422.5|12458.8|12421.3|12460|12422.5|12456.2|12418.7|1
1655103610000|2022-06-13 07:00:10|12458.3|12420.8|12458.3|12420.8|12458.3|12420.8|12458.3|12420.8|0
1655103620000|2022-06-13 07:00:20|12458.2|12420.7|12458.2|12420.7|12458.2|12420.7|12458.2|12420.7|0
1655103640000|2022-06-13 07:00:40|12450.7|12413.2|12458.7|12421.2|12458.7|12421.2|12450.7|12413.2|0
1655103700000|2022-06-13 07:01:40|12458.6|12421.1|12458.6|12421.1|12458.6|12421.1|12458.6|12421.1|0
1655103710000|2022-06-13 07:01:50|12459.8|12422.3|12459.8|12422.3|12459.8|12422.3|12459.8|12422.3|0
1655103730000|2022-06-13 07:02:10|12459.9|12422.4|12459.9|12422.4|12459.9|12422.4|12459.9|12422.4|0
1655103740000|2022-06-13 07:02:20|12459.8|12422.3|12453.9|12428.9|12459.8|12428.9|12453.9|12422.3|0
1655103810000|2022-06-13 07:03:30|12454.3|12429.3|12453.8|12428.8|12454.3|12429.3|12453.8|12428.8|1
1655103840000|2022-06-13 07:04:00|12454.7|12429.7|12454.7|12429.7|12454.7|12429.7|12454.7|12429.7|0
1655103900000|2022-06-13 07:05:00|12454.3|12429.3|12454.3|12429.3|12454.3|12429.3|12454.3|12429.3|0
1655103910000|2022-06-13 07:05:10|12454.7|12429.7|12454.7|12429.7|12454.7|12429.7|12454.7|12429.7|0
1655103920000|2022-06-13 07:05:20|12454.9|12429.9|12462.9|12437.9|12462.9|12437.9|12454.9|12429.9|0
1655103930000|2022-06-13 07:05:30|12462.4|12437.4|12462.4|12437.4|12462.4|12437.4|12462.4|12437.4|0
1655103940000|2022-06-13 07:05:40|12462|12437|12462|12437|12462|12437|12462|12437|0
1655104000000|2022-06-13 07:06:40|12461.6|12436.6|12461.6|12436.6|12461.6|12436.6|12461.6|12436.6|0
1655104020000|2022-06-13 07:07:00|12462|12437|12462|12437|12462|12437|12462|12437|0
1655104060000|2022-06-13 07:07:40|12463.7|12438.7|12463.7|12438.7|12463.7|12438.7|12463.7|12438.7|0
1655104080000|2022-06-13 07:08:00|12463.6|12438.6|12463.6|12438.6|12463.6|12438.6|12463.6|12438.6|0
1655104120000|2022-06-13 07:08:40|12463.2|12438.2|12463.2|12438.2|12463.2|12438.2|12463.2|12438.2|0
1655104140000|2022-06-13 07:09:00|12464.1|12439.1|12464.1|12439.1|12464.1|12439.1|12464.1|12439.1|0
1655104180000|2022-06-13 07:09:40|12464.9|12439.9|12464.9|12439.9|12464.9|12439.9|12464.9|12439.9|0
1655104200000|2022-06-13 07:10:00|12464.4|12439.4|12465.4|12440.4|12465.4|12440.4|12464.4|12439.4|0
1655104210000|2022-06-13 07:10:10|12464.9|12439.9|12471|12433.5|12471|12439.9|12464.9|12433.5|0
1655104220000|2022-06-13 07:10:20|12465.2|12440.2|12465.2|12440.2|12465.2|12440.2|12465.2|12440.2|0
1655104240000|2022-06-13 07:10:40|12465.1|12440.1|12465.1|12440.1|12465.1|12440.1|12465.1|12440.1|0
1655104270000|2022-06-13 07:11:10|12467.2|12442.2|12467.2|12442.2|12467.2|12442.2|12467.2|12442.2|0
1655104280000|2022-06-13 07:11:20|12462.6|12447.6|12462.6|12447.6|12462.6|12447.6|12462.6|12447.6|0
1655104310000|2022-06-13 07:11:50|12463.2|12448.2|12463.2|12448.2|12463.2|12448.2|12463.2|12448.2|2
1655104320000|2022-06-13 07:12:00|12463.7|12448.7|12463.7|12448.7|12463.7|12448.7|12463.7|12448.7|0
1655104350000|2022-06-13 07:12:30|12463.6|12448.6|12463.6|12448.6|12463.6|12448.6|12463.6|12448.6|0
1655104380000|2022-06-13 07:13:00|12463.1|12448.1|12463.6|12448.6|12463.6|12448.6|12463.1|12448.1|0
1655104390000|2022-06-13 07:13:10|12462.7|12447.7|12462.3|12447.3|12462.7|12447.7|12462.3|12447.3|0
1655104420000|2022-06-13 07:13:40|12461.8|12446.8|12461.8|12446.8|12461.8|12446.8|12461.8|12446.8|0
1655104450000|2022-06-13 07:14:10|12462.3|12447.3|12462.3|12447.3|12462.3|12447.3|12462.3|12447.3|0
1655104470000|2022-06-13 07:14:30|12462.2|12447.2|12462.2|12447.2|12462.2|12447.2|12462.2|12447.2|0
1655104480000|2022-06-13 07:14:40|12461.4|12446.4|12458.4|12443.4|12461.4|12446.4|12458.4|12443.4|0
1655104490000|2022-06-13 07:14:50|12456.6|12441.6|12456.6|12441.6|12456.6|12441.6|12456.6|12441.6|0
1655104500000|2022-06-13 07:15:00|12451.9|12436.9|12453.2|12438.2|12453.2|12438.2|12451.9|12436.9|3
1655104530000|2022-06-13 07:15:30|12451.8|12436.8|12451.8|12436.8|12451.8|12436.8|12451.8|12436.8|0
1655104560000|2022-06-13 07:16:00|12452.7|12437.7|12452.7|12437.7|12452.7|12437.7|12452.7|12437.7|0
1655104620000|2022-06-13 07:17:00|12452.6|12437.6|12452.6|12437.6|12452.6|12437.6|12452.6|12437.6|0
1655104770000|2022-06-13 07:19:30|12452.7|12437.7|12452.7|12437.7|12452.7|12437.7|12452.7|12437.7|2
1655104780000|2022-06-13 07:19:40|12451.9|12436.9|12453.4|12438.4|12453.5|12438.5|12451.9|12436.9|1
1655104790000|2022-06-13 07:19:50|12452.1|12437.1|12452.1|12437.1|12452.1|12437.1|12452.1|12437.1|0
1655104800000|2022-06-13 07:20:00|12452.6|12437.6|12452.6|12437.6|12452.6|12437.6|12452.6|12437.6|0
1655104840000|2022-06-13 07:20:40|12452.5|12437.5|12452.5|12437.5|12452.5|12437.5|12452.5|12437.5|0
1655104860000|2022-06-13 07:21:00|12460.6|12445.6|12460.6|12445.6|12460.6|12445.6|12460.6|12445.6|0
1655104870000|2022-06-13 07:21:10|12460.2|12445.2|12460.2|12445.2|12460.2|12445.2|12460.2|12445.2|0
1655104920000|2022-06-13 07:22:00|12459.3|12444.3|12459.3|12444.3|12459.3|12444.3|12459.3|12444.3|0
1655104940000|2022-06-13 07:22:20|12459.8|12444.8|12459.8|12444.8|12459.8|12444.8|12459.8|12444.8|3
1655104950000|2022-06-13 07:22:30|12460.2|12445.2|12460.2|12445.2|12460.2|12445.2|12460.2|12445.2|0
1655104960000|2022-06-13 07:22:40|12460.6|12445.6|12459.7|12444.7|12460.6|12445.6|12459.7|12444.7|2
1655105080000|2022-06-13 07:24:40|12460.5|12445.5|12460.5|12445.5|12460.5|12445.5|12460.5|12445.5|0
1655105140000|2022-06-13 07:25:40|12454.5|12439.5|12454.5|12439.5|12455|12440|12454.5|12439.5|3
1655105160000|2022-06-13 07:26:00|12454.4|12439.4|12454.4|12439.4|12454.4|12439.4|12454.4|12439.4|0
1655105170000|2022-06-13 07:26:10|12453.9|12438.9|12453.9|12438.9|12453.9|12438.9|12453.9|12438.9|6
1655105200000|2022-06-13 07:26:40|||||||||2
1655105220000|2022-06-13 07:27:00|12453.7|12438.7|12452.4|12437.4|12453.7|12438.7|12452.4|12437.4|0
1655105230000|2022-06-13 07:27:10|12453.9|12438.9|12453.9|12438.9|12453.9|12438.9|12453.9|12438.9|3
1655105270000|2022-06-13 07:27:50|12454|12439|12454.9|12439.9|12454.9|12439.9|12454|12439|0
1655105350000|2022-06-13 07:29:10|||||||||1
1655105380000|2022-06-13 07:29:40|12454.8|12439.8|12454.8|12439.8|12454.8|12439.8|12454.8|12439.8|1
1655105510000|2022-06-13 07:31:50|12454.4|12439.4|12454.4|12439.4|12454.4|12439.4|12454.4|12439.4|1
1655105530000|2022-06-13 07:32:10|12454|12439|12454|12439|12454|12439|12454|12439|0
1655105540000|2022-06-13 07:32:20|12451.7|12436.7|12450.3|12435.3|12451.7|12436.7|12450.3|12435.3|0
1655105550000|2022-06-13 07:32:30|12454.8|12429.8|12454.8|12429.8|12454.8|12429.8|12454.8|12429.8|0
1655105560000|2022-06-13 07:32:40|12447.7|12422.7|12447.7|12422.7|12447.7|12422.7|12447.7|12422.7|0
1655105570000|2022-06-13 07:32:50|12440.2|12425.2|12440.2|12425.2|12440.2|12425.2|12440.2|12425.2|0
1655105580000|2022-06-13 07:33:00|12439.7|12424.7|12439.1|12424.1|12439.7|12424.7|12439.1|12424.1|0
1655105590000|2022-06-13 07:33:10|12440|12425|12440.5|12425.5|12440.5|12425.5|12440|12425|14
1655105600000|2022-06-13 07:33:20|12440.4|12425.4|12440.4|12425.4|12440.4|12425.4|12440.4|12425.4|0
1655105610000|2022-06-13 07:33:30|12439.5|12424.5|12439.5|12424.5|12439.7|12424.7|12439.5|12424.5|0
1655105620000|2022-06-13 07:33:40|12438.2|12423.2|12437.3|12422.3|12438.2|12423.2|12436.3|12421.3|0
1655105630000|2022-06-13 07:33:50|12436.8|12421.8|12436.3|12421.3|12436.8|12421.8|12436.3|12421.3|0
1655105640000|2022-06-13 07:34:00|12435.8|12420.8|12435.8|12420.8|12435.8|12420.8|12435.8|12420.8|2
1655105670000|2022-06-13 07:34:30|12434.9|12419.9|12434.9|12419.9|12434.9|12419.9|12434.9|12419.9|0
1655105680000|2022-06-13 07:34:40|12435.3|12420.3|12435.3|12420.3|12435.3|12420.3|12435.3|12420.3|0
1655105720000|2022-06-13 07:35:20|12434.3|12419.3|12434.3|12419.3|12434.3|12419.3|12434.3|12419.3|1
1655105740000|2022-06-13 07:35:40|12434.4|12419.4|12434.3|12419.3|12434.4|12419.4|12434.3|12419.3|0
1655105750000|2022-06-13 07:35:50|12433.9|12418.9|12433.9|12418.9|12433.9|12418.9|12433.9|12418.9|1
1655105760000|2022-06-13 07:36:00|12434.3|12419.3|12434.3|12419.3|12434.3|12419.3|12434.3|12419.3|0
1655105770000|2022-06-13 07:36:10|12433.8|12418.8|12433.8|12418.8|12433.8|12418.8|12433.8|12418.8|0
1655105780000|2022-06-13 07:36:20|12433.5|12418.5|12433.9|12418.9|12433.9|12418.9|12433.5|12418.5|7
1655105790000|2022-06-13 07:36:30|12439.1|12414.1|12439.1|12414.1|12439.1|12414.1|12439.1|12414.1|1
1655105800000|2022-06-13 07:36:40|12434.3|12419.3|12434.3|12419.3|12434.3|12419.3|12434.3|12419.3|5
1655105820000|2022-06-13 07:37:00|12433.8|12418.8|12432.8|12417.8|12433.8|12418.8|12432.8|12417.8|0
1655105830000|2022-06-13 07:37:10|12433.2|12418.2|12433.4|12418.4|12433.4|12418.4|12433.2|12418.2|0
1655105850000|2022-06-13 07:37:30|12433.3|12418.3|12433.6|12418.6|12433.6|12418.6|12433.3|12418.3|0
1655105860000|2022-06-13 07:37:40|12433.7|12418.7|12433.3|12418.3|12433.7|12418.7|12433.3|12418.3|1
1655105870000|2022-06-13 07:37:50|12433.8|12418.8|12433.8|12418.8|12433.8|12418.8|12433.8|12418.8|0
1655105880000|2022-06-13 07:38:00|12433.3|12418.3|12433.3|12418.3|12433.3|12418.3|12433.3|12418.3|0
1655105900000|2022-06-13 07:38:20|12433.8|12418.8|12433.8|12418.8|12433.8|12418.8|12433.8|12418.8|0
1655105910000|2022-06-13 07:38:30|12433.3|12418.3|12433.3|12418.3|12433.3|12418.3|12433.3|12418.3|0
1655105950000|2022-06-13 07:39:10|12433.4|12418.4|12433.3|12418.3|12433.8|12418.8|12433.3|12418.3|0
1655105960000|2022-06-13 07:39:20|12433.8|12418.8|12433.8|12418.8|12433.8|12418.8|12433.8|12418.8|0
1655105970000|2022-06-13 07:39:30|12433.7|12418.7|12433.7|12418.7|12433.7|12418.7|12433.7|12418.7|0
1655105980000|2022-06-13 07:39:40|12434.1|12419.1|12434.1|12419.1|12434.1|12419.1|12434.1|12419.1|0
1655106000000|2022-06-13 07:40:00|12435.8|12420.8|12435.8|12420.8|12435.8|12420.8|12435.8|12420.8|0
1655106060000|2022-06-13 07:41:00|||||||||3
1655106070000|2022-06-13 07:41:10|12439.6|12424.6|12439.6|12424.6|12439.6|12424.6|12439.6|12424.6|0
1655106090000|2022-06-13 07:41:30|12441.7|12426.7|12441.7|12426.7|12441.7|12426.7|12441.7|12426.7|2
1655106100000|2022-06-13 07:41:40|12440.4|12425.4|12440.4|12425.4|12440.4|12425.4|12440.4|12425.4|0
1655106120000|2022-06-13 07:42:00|12440.8|12425.8|12440.8|12425.8|12440.8|12425.8|12440.8|12425.8|0
1655106130000|2022-06-13 07:42:10|12440|12425|12434.3|12419.3|12440|12425|12434.3|12419.3|2
1655106140000|2022-06-13 07:42:20|12434.5|12419.5|12436.8|12421.8|12436.8|12421.8|12434.4|12419.4|17
1655106150000|2022-06-13 07:42:30|12436.4|12421.4|12436.4|12421.4|12436.4|12421.4|12436.4|12421.4|0
1655106160000|2022-06-13 07:42:40|12436|12421|12436|12421|12436|12421|12436|12421|0
1655106180000|2022-06-13 07:43:00|12435.9|12420.9|12435.9|12420.9|12435.9|12420.9|12435.9|12420.9|0
1655106190000|2022-06-13 07:43:10|12435.1|12420.1|12435.1|12420.1|12435.1|12420.1|12435.1|12420.1|0
1655106210000|2022-06-13 07:43:30|12434.2|12419.2|12450.7|12435.7|12451.3|12436.3|12434.2|12419.2|9
1655106220000|2022-06-13 07:43:40|12450.3|12435.3|12450.3|12435.3|12450.3|12435.3|12450.3|12435.3|0
1655106230000|2022-06-13 07:43:50|12453.3|12438.3|12451.1|12436.1|12453.8|12438.8|12451.1|12436.1|0
1655106250000|2022-06-13 07:44:10|12449.9|12434.9|12449.9|12434.9|12449.9|12434.9|12449.9|12434.9|0
1655106300000|2022-06-13 07:45:00|12447.7|12432.7|12447.7|12432.7|12447.7|12432.7|12447.7|12432.7|0
1655106310000|2022-06-13 07:45:10|12446.9|12431.9|12446.9|12431.9|12446.9|12431.9|12446.9|12431.9|0
1655106370000|2022-06-13 07:46:10|12448.1|12433.1|12446.4|12431.4|12451.6|12436.6|12446.4|12431.4|0
1655106380000|2022-06-13 07:46:20|12442.3|12427.3|12442.3|12427.3|12442.3|12427.3|12442.3|12427.3|0
1655106390000|2022-06-13 07:46:30|12443.6|12428.6|12435.6|12420.6|12443.6|12428.6|12435.6|12420.6|6
1655106400000|2022-06-13 07:46:40|12436.7|12421.7|12440.1|12425.1|12443.8|12425.1|12436.7|12418.8|4
1655106410000|2022-06-13 07:46:50|12439.1|12424.1|12440.1|12425.1|12440.1|12425.1|12438.6|12423.6|0
1655106420000|2022-06-13 07:47:00|12439.7|12424.7|12441.2|12416.2|12444.2|12424.7|12434.8|12416.2|1
1655106430000|2022-06-13 07:47:10|12442.1|12417.1|12441.7|12416.7|12443.3|12418.5|12431.7|12416.7|0
1655106440000|2022-06-13 07:47:20|12441.6|12416.6|12441.6|12416.6|12442.1|12417.1|12441.6|12416.6|0
1655106490000|2022-06-13 07:48:10|12442.8|12417.8|12439.7|12414.7|12442.8|12419.7|12434.7|12414.7|2
1655106510000|2022-06-13 07:48:30|12443.7|12418.7|12443.7|12418.7|12443.7|12418.7|12443.7|12418.7|0
1655106520000|2022-06-13 07:48:40|12443.6|12418.6|12443.6|12418.6|12443.6|12418.6|12443.6|12418.6|0
1655106540000|2022-06-13 07:49:00|12444.1|12419.1|12444.1|12419.1|12444.1|12419.1|12444.1|12419.1|0
1655106570000|2022-06-13 07:49:30|12444|12419|12444|12419|12444|12419|12444|12419|0
1655106690000|2022-06-13 07:51:30|12438.1|12423.1|12440.4|12402.9|12440.4|12423.1|12438.1|12402.9|1
1655106700000|2022-06-13 07:51:40|12440.8|12403.3|12436.4|12411.4|12441.3|12411.4|12436.4|12403.3|0
1655106710000|2022-06-13 07:51:50|12436.9|12411.9|12439.1|12414.1|12439.1|12414.1|12436.9|12411.9|0
1655106720000|2022-06-13 07:52:00|12439|12414|12439.5|12414.5|12439.5|12414.5|12439|12414|0
1655106740000|2022-06-13 07:52:20|12439|12414|12439|12414|12439|12414|12439|12414|0
1655106760000|2022-06-13 07:52:40|12445|12407.5|12445|12407.5|12445|12407.5|12445|12407.5|0
1655106770000|2022-06-13 07:52:50|12434.8|12409.8|12434.2|12409.2|12434.8|12409.8|12434.2|12409.2|0
1655106780000|2022-06-13 07:53:00|12434.3|12409.3|12434.7|12409.7|12434.7|12409.7|12434.3|12409.3|0
1655106830000|2022-06-13 07:53:50|12433.6|12408.6|12433.6|12408.6|12433.6|12408.6|12433.6|12408.6|0
1655106840000|2022-06-13 07:54:00|12433.2|12408.2|12433.2|12408.2|12433.2|12408.2|12433.2|12408.2|1
1655106900000|2022-06-13 07:55:00|12433.7|12408.7|12433.7|12408.7|12433.7|12408.7|12433.7|12408.7|0
1655106910000|2022-06-13 07:55:10|12433.8|12408.8|12434.1|12409.1|12435.1|12410.1|12433.8|12408.8|0
1655106930000|2022-06-13 07:55:30|12429.4|12414.4|12429.8|12414.8|12438.3|12414.8|12429.3|12413.3|0
1655106940000|2022-06-13 07:55:40|12431.8|12416.8|12431.8|12416.8|12431.8|12416.8|12431.8|12416.8|0
1655106950000|2022-06-13 07:55:50|12428.8|12413.8|12428.3|12413.3|12428.8|12413.8|12427.8|12412.8|0
1655106960000|2022-06-13 07:56:00|12435.3|12410.3|12428.3|12413.3|12435.3|12413.3|12428.3|12410.3|0
1655106970000|2022-06-13 07:56:10|12428.6|12413.6|12428.6|12413.6|12428.6|12413.6|12428.6|12413.6|0
1655107030000|2022-06-13 07:57:10|12431.5|12416.5|12431.5|12416.5|12431.5|12416.5|12431.5|12416.5|0
1655107070000|2022-06-13 07:57:50|12431.9|12416.9|12431.9|12416.9|12431.9|12416.9|12431.9|12416.9|0
1655107090000|2022-06-13 07:58:10|12431.5|12416.5|12429.5|12414.5|12431.5|12416.5|12429.5|12414.5|0
1655107130000|2022-06-13 07:58:50|12429.1|12414.1|12429.1|12414.1|12429.1|12414.1|12429.1|12414.1|1
1655107140000|2022-06-13 07:59:00|12427.8|12412.8|12427.7|12412.7|12427.8|12412.8|12427.7|12412.7|1
1655107150000|2022-06-13 07:59:10|12426.8|12411.8|12425.9|12410.9|12426.8|12411.8|12425.9|12410.9|3
1655107160000|2022-06-13 07:59:20|12426.6|12411.6|12433.6|12408.6|12433.6|12413.3|12426.6|12408.6|1
1655107200000|2022-06-13 08:00:00|12433.5|12408.5|12433.5|12408.5|12433.5|12408.5|12433.5|12408.5|0
1655107230000|2022-06-13 08:00:30|12438.3|12400.8|12438.3|12400.8|12438.3|12400.8|12438.3|12400.8|0
1655107300000|2022-06-13 08:01:40|12432.5|12407.5|12433|12408|12433|12408|12432.5|12407.5|0
1655107310000|2022-06-13 08:01:50|12432.5|12407.5|12432.5|12407.5|12433|12408|12432.5|12407.5|0
1655107320000|2022-06-13 08:02:00|12433|12408|12432.9|12407.9|12433|12408|12432.5|12407.5|0
1655107330000|2022-06-13 08:02:10|12433|12408|12433|12408|12433|12408|12432.5|12407.5|0
1655107380000|2022-06-13 08:03:00|12432.5|12407.5|12432.5|12407.5|12432.5|12407.5|12432.5|12407.5|0
1655107410000|2022-06-13 08:03:30|12432.4|12407.4|12426.3|12411.3|12432.4|12411.3|12426.3|12406.6|0
1655107420000|2022-06-13 08:03:40|12422.1|12407.1|12422.1|12407.1|12422.1|12407.1|12422.1|12407.1|0
1655107440000|2022-06-13 08:04:00|12420.8|12405.8|12418.9|12381.4|12421.2|12405.8|12418.9|12381.4|2
1655107460000|2022-06-13 08:04:20|12419.4|12381.9|12419.4|12381.9|12419.4|12381.9|12419.4|12381.9|0
1655107470000|2022-06-13 08:04:30|12419.2|12381.7|12419.2|12381.7|12419.2|12381.7|12419.2|12381.7|0
1655107500000|2022-06-13 08:05:00|12418.7|12381.2|12419.2|12381.7|12419.2|12381.7|12418.7|12381.2|0
1655107560000|2022-06-13 08:06:00|12418.9|12381.4|12418.9|12381.4|12418.9|12381.4|12418.9|12381.4|0
1655107580000|2022-06-13 08:06:20|12419|12381.5|12419.4|12381.9|12419.4|12381.9|12419|12381.5|0
1655107610000|2022-06-13 08:06:50|12410.9|12385.9|12410.7|12385.7|12410.9|12385.9|12410.7|12385.7|1
1655107630000|2022-06-13 08:07:10|12410.6|12385.6|12410.6|12385.6|12410.6|12385.6|12410.6|12385.6|1
1655107670000|2022-06-13 08:07:50|12417|12379.5|12410.8|12385.8|12417|12385.8|12410.8|12379.5|0
1655107720000|2022-06-13 08:08:40|12410.9|12385.9|12411.3|12386.3|12411.3|12386.3|12410.9|12385.9|0
1655107740000|2022-06-13 08:09:00|12410.4|12385.4|12410.4|12385.4|12410.4|12385.4|12410.4|12385.4|0
1655107750000|2022-06-13 08:09:10|12410.5|12385.5|12410.5|12385.5|12410.5|12385.5|12410.5|12385.5|0
1655107770000|2022-06-13 08:09:30|12410|12385|12410|12385|12410|12385|12410|12385|0
1655107810000|2022-06-13 08:10:10|12410.1|12385.1|12410.1|12385.1|12410.1|12385.1|12410.1|12385.1|0
1655107830000|2022-06-13 08:10:30|12410|12385|12410|12385|12410|12385|12410|12385|0
1655107840000|2022-06-13 08:10:40|12410.1|12385.1|12410.1|12385.1|12410.1|12385.1|12410.1|12385.1|0
1655107870000|2022-06-13 08:11:10|12409.3|12384.3|12409.3|12384.3|12409.3|12384.3|12409.3|12384.3|0
1655107880000|2022-06-13 08:11:20|12409|12384|12409|12384|12409|12384|12409|12384|0
1655107890000|2022-06-13 08:11:30|12409.5|12384.5|12409.5|12384.5|12409.5|12384.5|12409.5|12384.5|0
1655108050000|2022-06-13 08:14:10|12409.4|12384.4|12409.4|12384.4|12409.4|12384.4|12409.4|12384.4|0
1655108100000|2022-06-13 08:15:00|12406|12381|12406|12381|12406|12381|12406|12381|0
1655108140000|2022-06-13 08:15:40|12405.9|12380.9|12405.9|12380.9|12405.9|12380.9|12405.9|12380.9|0
1655108170000|2022-06-13 08:16:10|12405.1|12380.1|12405.1|12380.1|12405.1|12380.1|12405.1|12380.1|0
1655108230000|2022-06-13 08:17:10|12404.6|12379.6|12404.6|12379.6|12404.6|12379.6|12404.6|12379.6|0
1655108370000|2022-06-13 08:19:30|12394.3|12369.3|12377.7|12340.2|12394.3|12369.3|12371.1|12339.8|2
1655108380000|2022-06-13 08:19:40|12378.5|12341|12378.5|12341|12378.5|12341|12378.5|12341|0
1655108390000|2022-06-13 08:19:50|12379.5|12342|12379.5|12342|12379.5|12348|12373|12342|10
1655108400000|2022-06-13 08:20:00|12378.9|12341.4|12379.5|12342|12379.5|12342|12378.9|12341.4|1
1655108410000|2022-06-13 08:20:10|12379.4|12341.9|12379.4|12341.9|12379.4|12341.9|12379.4|12341.9|0
1655108460000|2022-06-13 08:21:00|12377.3|12339.8|12377.3|12339.8|12377.3|12339.8|12377.3|12339.8|0
1655108470000|2022-06-13 08:21:10|12376.9|12339.4|12376.9|12339.4|12376.9|12339.4|12376.9|12339.4|0
1655108530000|2022-06-13 08:22:10|12376.4|12338.9|12376.4|12338.9|12376.4|12338.9|12376.4|12338.9|0
1655108580000|2022-06-13 08:23:00|12375.6|12338.1|12348.3|12333.3|12375.6|12340.7|12348.3|12333.3|5
1655108590000|2022-06-13 08:23:10|12355.7|12340.7|12355.7|12340.7|12355.7|12340.7|12355.7|12340.7|1
1655108610000|2022-06-13 08:23:30|12357.8|12342.8|12362.5|12347.5|12362.5|12347.5|12356.2|12341.2|6
1655108620000|2022-06-13 08:23:40|12363|12348|12368.4|12343.4|12368.4|12348|12363|12343.4|0
1655108640000|2022-06-13 08:24:00|12368.8|12343.8|12368.8|12343.8|12368.8|12343.8|12368.8|12343.8|0
1655108670000|2022-06-13 08:24:30|12380.3|12365.3|12386.4|12348.9|12392|12366.8|12380.3|12348.9|1
1655108680000|2022-06-13 08:24:40|12386|12348.5|12386|12348.5|12386|12348.5|12386|12348.5|0
1655108700000|2022-06-13 08:25:00|12385.5|12348|12386|12348.5|12386|12348.5|12385.5|12348|0
1655108730000|2022-06-13 08:25:30|12381.5|12344|12381.5|12344|12381.5|12344|12381.5|12344|0
1655108750000|2022-06-13 08:25:50|12374.4|12349.4|12374.4|12349.4|12374.4|12349.4|12374.4|12349.4|0
1655108810000|2022-06-13 08:26:50|12377.4|12352.4|12374.4|12359.4|12377.6|12359.4|12374.4|12352.4|0
1655108820000|2022-06-13 08:27:00|12376.6|12361.6|12376.6|12361.6|12376.6|12361.6|12376.6|12361.6|0
1655108840000|2022-06-13 08:27:20|12376.7|12361.7|12377.6|12362.6|12377.6|12362.6|12376.7|12361.7|0
1655108870000|2022-06-13 08:27:50|12377.8|12362.8|12378.6|12363.6|12378.6|12363.6|12377.8|12362.8|0
1655108880000|2022-06-13 08:28:00|12378.1|12363.1|12378.1|12363.1|12378.1|12363.1|12378.1|12363.1|0
1655108890000|2022-06-13 08:28:10|12378.2|12363.2|12378.6|12363.6|12379.6|12364.6|12378.2|12363.2|0
1655108900000|2022-06-13 08:28:20|12378.5|12363.5|12378.1|12363.1|12378.5|12363.5|12378.1|12363.1|0
1655108930000|2022-06-13 08:28:50|12378.6|12363.6|12378.6|12363.6|12378.6|12363.6|12378.6|12363.6|0
1655108940000|2022-06-13 08:29:00|12378.7|12363.7|12378.6|12363.6|12379.1|12364.1|12378.1|12363.1|0
1655109000000|2022-06-13 08:30:00|12378.5|12363.5|12379|12364|12379|12364|12378.5|12363.5|0
1655109010000|2022-06-13 08:30:10|12378.8|12363.8|12377.5|12362.5|12378.8|12363.8|12377.5|12362.5|2
1655109030000|2022-06-13 08:30:30|12378.8|12363.8|12377.5|12362.5|12378.8|12363.8|12377|12362|1
1655109070000|2022-06-13 08:31:10|12377.1|12362.1|12377.1|12362.1|12377.1|12362.1|12377.1|12362.1|0
1655109090000|2022-06-13 08:31:30|||||||||1
1655109100000|2022-06-13 08:31:40|12377.2|12362.2|12382.5|12367.5|12382.5|12367.5|12377.2|12362.2|4
1655109130000|2022-06-13 08:32:10|12382|12367|12381.9|12366.9|12382|12367|12381.9|12366.9|0
1655109140000|2022-06-13 08:32:20|12379.5|12364.5|12379.5|12364.5|12379.5|12364.5|12379.5|12364.5|0
1655109150000|2022-06-13 08:32:30|12380|12365|12380|12365|12380|12365|12380|12365|1
1655109210000|2022-06-13 08:33:30|||||||||1
1655109220000|2022-06-13 08:33:40|12379.9|12364.9|12379.9|12364.9|12379.9|12364.9|12379.9|12364.9|0
1655109260000|2022-06-13 08:34:20|12380.4|12365.4|12380.4|12365.4|12380.4|12365.4|12380.4|12365.4|3
1655109270000|2022-06-13 08:34:30|||||||||1
1655109280000|2022-06-13 08:34:40|12380.5|12365.5|12380.5|12365.5|12380.5|12365.5|12380.5|12365.5|0
1655109310000|2022-06-13 08:35:10|12380.9|12365.9|12380.9|12365.9|12380.9|12365.9|12380.9|12365.9|0
1655109330000|2022-06-13 08:35:30|||||||||1
1655109340000|2022-06-13 08:35:40|12381|12366|12381.4|12366.4|12381.4|12366.4|12381|12366|0
1655109390000|2022-06-13 08:36:30|||||||||1
1655109430000|2022-06-13 08:37:10|12381.8|12366.8|12381.8|12366.8|12381.8|12366.8|12381.8|12366.8|0
1655109450000|2022-06-13 08:37:30|12381.4|12366.4|12380.8|12365.8|12381.4|12366.4|12380.1|12365.1|4
1655109460000|2022-06-13 08:37:40|12378.9|12363.9|12378|12363|12378.9|12363.9|12378|12363|1
1655109480000|2022-06-13 08:38:00|12383.2|12358.2|12383.2|12358.2|12383.2|12358.2|12383.2|12358.2|0
1655109560000|2022-06-13 08:39:20|12383.4|12358.4|12383.4|12358.4|12383.4|12358.4|12383.4|12358.4|0
1655109600000|2022-06-13 08:40:00|12383.3|12358.3|12381.7|12356.7|12383.3|12358.3|12381.7|12356.7|0
1655109610000|2022-06-13 08:40:10|12381.6|12356.6|12381.6|12356.6|12381.6|12356.6|12381.6|12356.6|0
1655109660000|2022-06-13 08:41:00|12381.1|12356.1|12381.1|12356.1|12381.1|12356.1|12381.1|12356.1|0
1655109670000|2022-06-13 08:41:10|12381|12356|12381|12356|12381|12356|12381|12356|0
1655109700000|2022-06-13 08:41:40|12381.9|12356.9|12381.9|12356.9|12381.9|12356.9|12381.9|12356.9|0
1655109750000|2022-06-13 08:42:30|12381|12356|12381|12356|12381|12356|12381|12356|0
1655109760000|2022-06-13 08:42:40|||||||||1
1655109780000|2022-06-13 08:43:00|12380.5|12355.5|12368.9|12353.9|12380.5|12355.5|12368.9|12353.9|0
1655109790000|2022-06-13 08:43:10|12368.5|12353.5|12368.5|12353.5|12368.5|12353.5|12368.5|12353.5|0
1655109810000|2022-06-13 08:43:30|12368|12353|12371.4|12356.4|12371.4|12356.4|12368|12353|1
1655109820000|2022-06-13 08:43:40|12372.3|12357.3|12372.7|12357.7|12372.7|12357.7|12372.3|12357.3|0
1655109840000|2022-06-13 08:44:00|12372.2|12357.2|12371.9|12356.9|12372.2|12357.2|12371.9|12356.9|0
1655109850000|2022-06-13 08:44:10|12371.8|12356.8|12371|12356|12371.8|12356.8|12371|12356|0
1655109870000|2022-06-13 08:44:30|12370.5|12355.5|12370.5|12355.5|12370.5|12355.5|12370.5|12355.5|1
1655109880000|2022-06-13 08:44:40|12370.1|12355.1|12370.1|12355.1|12370.1|12355.1|12370.1|12355.1|0
1655109900000|2022-06-13 08:45:00|12369.1|12354.1|12368.1|12353.1|12369.1|12354.1|12368.1|12353.1|0
1655109920000|2022-06-13 08:45:20|12367.5|12352.5|12367.5|12352.5|12367.5|12352.5|12367.5|12352.5|0
1655109940000|2022-06-13 08:45:40|12368.8|12353.8|12368.8|12353.8|12368.8|12353.8|12368.8|12353.8|0
1655109970000|2022-06-13 08:46:10|12368.4|12353.4|12368.4|12353.4|12368.4|12353.4|12368.4|12353.4|0
1655110030000|2022-06-13 08:47:10|12368.3|12353.3|12368.3|12353.3|12368.3|12353.3|12368.3|12353.3|0
1655110200000|2022-06-13 08:50:00|12367.8|12352.8|12367.8|12352.8|12367.8|12352.8|12367.8|12352.8|1
1655110210000|2022-06-13 08:50:10|12368.7|12353.7|12368.7|12353.7|12368.7|12353.7|12368.7|12353.7|0
1655110220000|2022-06-13 08:50:20|12376.7|12361.7|12372.7|12357.7|12380.4|12361.7|12372.7|12355.4|5
1655110230000|2022-06-13 08:50:30|12373.2|12358.2|12373.2|12358.2|12373.2|12358.2|12373|12358|0
1655110240000|2022-06-13 08:50:40|12373|12358|12378.3|12353.3|12378.3|12358.2|12373|12353.3|5
1655110270000|2022-06-13 08:51:10|12377.5|12352.5|12377.5|12352.5|12377.5|12352.5|12377.5|12352.5|0
1655110290000|2022-06-13 08:51:30|12368.4|12353.4|12373.7|12348.7|12373.7|12353.4|12368.4|12348.7|0
1655110300000|2022-06-13 08:51:40|12376.3|12351.3|12376.3|12351.3|12376.3|12351.3|12376.3|12351.3|0
1655110320000|2022-06-13 08:52:00|12376.2|12351.2|12383.6|12368.6|12385.6|12370.6|12370.4|12351.2|63
1655110340000|2022-06-13 08:52:20|12389|12374|12390|12375|12390|12375|12389|12374|0
1655110350000|2022-06-13 08:52:30|12392|12377|12392|12377|12392|12377|12392|12377|2
1655110360000|2022-06-13 08:52:40|||||||||5
1655110390000|2022-06-13 08:53:10|12392.5|12377.5|12395.5|12380.5|12395.5|12380.5|12392.5|12377.5|18
1655110400000|2022-06-13 08:53:20|12397|12382|12398|12383|12398|12383|12397|12382|0
1655110410000|2022-06-13 08:53:30|12397.6|12382.6|12394.5|12379.5|12397.6|12382.6|12394.5|12379.5|68
1655110420000|2022-06-13 08:53:40|12394.4|12379.4|12394.4|12379.4|12394.4|12379.4|12394.4|12379.4|0
1655110430000|2022-06-13 08:53:50|12394.5|12379.5|12394.5|12379.5|12394.5|12379.5|12394.5|12379.5|0
1655110450000|2022-06-13 08:54:10|12395.3|12380.3|12395.3|12380.3|12395.3|12380.3|12395.3|12380.3|0
1655110490000|2022-06-13 08:54:50|12395.1|12380.1|12394.3|12379.3|12395.1|12380.1|12394.3|12379.3|0
1655110520000|2022-06-13 08:55:20|12394.8|12379.8|12394.8|12379.8|12394.8|12379.8|12394.8|12379.8|9
1655110620000|2022-06-13 08:57:00|12394.7|12379.7|12399|12374|12399|12379.7|12394.7|12374|3
1655110650000|2022-06-13 08:57:30|12393.8|12378.8|12393.8|12378.8|12393.8|12378.8|12393.8|12378.8|0
1655110690000|2022-06-13 08:58:10|12395.1|12380.1|12395.1|12380.1|12395.1|12380.1|12395.1|12380.1|0
1655110700000|2022-06-13 08:58:20|12394.7|12379.7|12394.7|12379.7|12394.7|12379.7|12394.7|12379.7|0
1655110710000|2022-06-13 08:58:30|12396.4|12381.4|12396.4|12381.4|12396.4|12381.4|12396.4|12381.4|0
1655110720000|2022-06-13 08:58:40|12392.2|12377.2|12391.2|12376.2|12392.2|12377.2|12391.2|12376.2|1
1655110730000|2022-06-13 08:58:50|12389.9|12374.9|12389.4|12374.4|12389.9|12374.9|12389.4|12374.4|0
1655110800000|2022-06-13 09:00:00|12388.9|12373.9|12388.9|12373.9|12388.9|12373.9|12388.9|12373.9|3
1655110810000|2022-06-13 09:00:10|12388.8|12373.8|12388.8|12373.8|12388.8|12373.8|12388.8|12373.8|0
1655110830000|2022-06-13 09:00:30|12389.3|12374.3|12389.2|12374.2|12389.3|12374.3|12389.2|12374.2|22
1655110840000|2022-06-13 09:00:40|12390.9|12375.9|12390.9|12375.9|12390.9|12375.9|12390.9|12375.9|0
1655110860000|2022-06-13 09:01:00|12418.6|12381.1|12420.7|12383.2|12420.9|12389.5|12414.5|12381.1|1
1655110870000|2022-06-13 09:01:10|12419.4|12381.9|12410.6|12395.6|12420.9|12395.6|12410.6|12381.9|0
1655110880000|2022-06-13 09:01:20|12425.4|12410.4|12430|12415|12430|12415|12425.4|12410.4|3
1655110910000|2022-06-13 09:01:50|||||||||1
1655110930000|2022-06-13 09:02:10|12429.7|12414.7|12429.7|12414.7|12429.7|12414.7|12429.7|12414.7|0
1655110950000|2022-06-13 09:02:30|12429.6|12414.6|12445.2|12407.7|12446.2|12414.6|12429.6|12407.7|13
1655110960000|2022-06-13 09:02:40|12445.7|12408.2|12441.8|12404.3|12445.7|12408.2|12436.9|12399.4|0
1655110980000|2022-06-13 09:03:00|12443.1|12405.6|12434.5|12397|12443.2|12405.7|12434.5|12397|1
1655110990000|2022-06-13 09:03:10|12438.1|12400.6|12439.9|12402.4|12439.9|12402.4|12438.1|12400.6|0
1655111000000|2022-06-13 09:03:20|12439.8|12402.3|12439.5|12402|12439.8|12402.3|12439|12401.5|0
1655111010000|2022-06-13 09:03:30|12439.9|12402.4|12440|12402.5|12440.4|12402.9|12439.5|12402|1
1655111030000|2022-06-13 09:03:50|12439.2|12401.7|12440|12402.5|12440|12402.5|12439.2|12401.7|0
1655111060000|2022-06-13 09:04:20|12440.1|12402.6|12440.5|12403|12440.5|12403|12440.1|12402.6|0
1655111070000|2022-06-13 09:04:30|12440.4|12402.9|12439.1|12401.6|12440.4|12402.9|12439.1|12401.6|0
1655111080000|2022-06-13 09:04:40|12437.3|12399.8|12438.6|12401.1|12438.6|12401.1|12437.3|12399.8|0
1655111090000|2022-06-13 09:04:50|12439.9|12402.4|12439.7|12402.2|12440.1|12402.6|12439.6|12402.1|0
1655111100000|2022-06-13 09:05:00|12439.8|12402.3|12439.8|12402.3|12439.8|12402.3|12439.8|12402.3|0
1655111110000|2022-06-13 09:05:10|12440.3|12402.8|12440.3|12402.8|12440.3|12402.8|12440.3|12402.8|0
1655111120000|2022-06-13 09:05:20|12440.5|12403|12432.7|12395.2|12441.3|12403.8|12432.7|12395.2|0
1655111130000|2022-06-13 09:05:30|12432.6|12395.1|12432.6|12395.1|12432.6|12395.1|12432.6|12395.1|0
1655111230000|2022-06-13 09:07:10|12431.7|12394.2|12431.7|12394.2|12431.7|12394.2|12431.7|12394.2|0
1655111250000|2022-06-13 09:07:30|12432.5|12395|12432.5|12395|12432.5|12395|12432.5|12395|0
1655111310000|2022-06-13 09:08:30|12432.1|12394.6|12432.1|12394.6|12432.1|12394.6|12432.1|12394.6|0
1655111350000|2022-06-13 09:09:10|12420.9|12405.9|12432.5|12395|12432.5|12405.9|12420.9|12395|2
1655111470000|2022-06-13 09:11:10|12432.4|12394.9|12432.4|12394.9|12432.4|12394.9|12432.4|12394.9|0
1655111480000|2022-06-13 09:11:20|12419.5|12404.5|12419.5|12404.5|12419.5|12404.5|12419.5|12404.5|0
1655111520000|2022-06-13 09:12:00|12419.6|12404.6|12419.6|12404.6|12419.6|12404.6|12419.6|12404.6|0
1655111590000|2022-06-13 09:13:10|12419.1|12404.1|12419.1|12404.1|12419.1|12404.1|12419.1|12404.1|0
1655111650000|2022-06-13 09:14:10|12417|12402|12417|12402|12417|12402|12417|12402|0
1655111680000|2022-06-13 09:14:40|12427.2|12389.7|12427.2|12389.7|12427.2|12389.7|12427.2|12389.7|5
1655111700000|2022-06-13 09:15:00|12420.1|12395.1|12424.5|12387|12426.5|12400|12415|12387|4
1655111720000|2022-06-13 09:15:20|12428.1|12390.6|12426.6|12389.1|12428.1|12390.6|12426.6|12389.1|0
1655111730000|2022-06-13 09:15:30|12424.5|12387|12424.5|12387|12424.5|12387|12424.5|12387|0
1655111740000|2022-06-13 09:15:40|12424.4|12386.9|12424|12386.5|12424.4|12386.9|12424|12386.5|0
1655111760000|2022-06-13 09:16:00|12423.5|12386|12423|12385.5|12423.5|12386|12423|12385.5|0
1655111770000|2022-06-13 09:16:10|12423.4|12385.9|12423.4|12385.9|12423.4|12385.9|12423.4|12385.9|0
1655111820000|2022-06-13 09:17:00|12423|12385.5|12422.5|12385|12423|12385.5|12422.5|12385|0
1655111830000|2022-06-13 09:17:10|12416.1|12391.1|12416.1|12391.1|12416.1|12391.1|12416.1|12391.1|0
1655111850000|2022-06-13 09:17:30|12413.2|12388.2|12413.2|12388.2|12413.2|12388.2|12413.2|12388.2|0
1655111880000|2022-06-13 09:18:00|12411.7|12386.7|12411.7|12386.7|12411.7|12386.7|12411.7|12386.7|0
1655111940000|2022-06-13 09:19:00|12410.7|12385.7|12410.7|12385.7|12410.7|12385.7|12410.7|12385.7|0
1655111980000|2022-06-13 09:19:40|12408.9|12383.9|12408.9|12383.9|12408.9|12383.9|12408.9|12383.9|0
1655112000000|2022-06-13 09:20:00|12403.4|12388.4|12403.4|12388.4|12403.4|12388.4|12403.4|12388.4|0
1655112040000|2022-06-13 09:20:40|12402.9|12387.9|12402.9|12387.9|12402.9|12387.9|12402.9|12387.9|0
1655112050000|2022-06-13 09:20:50|12402.4|12387.4|12402.4|12387.4|12402.4|12387.4|12402.4|12387.4|0
1655112060000|2022-06-13 09:21:00|12402.9|12387.9|12401.5|12386.5|12402.9|12387.9|12401.5|12386.5|0
1655112120000|2022-06-13 09:22:00|12401.4|12386.4|12400.9|12385.9|12401.4|12386.4|12400.9|12385.9|0
1655112180000|2022-06-13 09:23:00|12400.4|12385.4|12400.9|12385.9|12400.9|12385.9|12400.4|12385.4|1
1655112270000|2022-06-13 09:24:30|12401.7|12386.7|12401.7|12386.7|12401.7|12386.7|12401.7|12386.7|0
1655112450000|2022-06-13 09:27:30|12401.6|12386.6|12401.6|12386.6|12401.6|12386.6|12401.6|12386.6|0
1655112510000|2022-06-13 09:28:30|12400.8|12385.8|12408.1|12393.1|12408.6|12393.6|12400.8|12385.8|2
1655112520000|2022-06-13 09:28:40|||||||||6
1655112530000|2022-06-13 09:28:50|||||||||7
1655112540000|2022-06-13 09:29:00|12408.4|12393.4|12408.4|12393.4|12408.4|12393.4|12408.4|12393.4|2
1655112550000|2022-06-13 09:29:10|12403.6|12388.6|12403.6|12388.6|12403.6|12388.6|12403.6|12388.6|0
1655112560000|2022-06-13 09:29:20|12404.6|12389.6|12404.6|12389.6|12404.6|12389.6|12404.6|12389.6|0
1655112580000|2022-06-13 09:29:40|12405.4|12390.4|12405.4|12390.4|12405.4|12390.4|12405.4|12390.4|0
1655112640000|2022-06-13 09:30:40|||||||||44
1655112650000|2022-06-13 09:30:50|12407.5|12392.5|12409.9|12394.9|12409.9|12394.9|12407.5|12392.5|1
1655112660000|2022-06-13 09:31:00|12409.5|12394.5|12409.5|12394.5|12409.5|12394.5|12409.5|12394.5|0
1655112670000|2022-06-13 09:31:10|12409.9|12394.9|12409.1|12394.1|12409.9|12394.9|12409.1|12394.1|0
1655112680000|2022-06-13 09:31:20|12409.2|12394.2|12409.2|12394.2|12409.2|12394.2|12409.2|12394.2|0
1655112690000|2022-06-13 09:31:30|12409.6|12394.6|12409.6|12394.6|12409.6|12394.6|12409.6|12394.6|0
1655112710000|2022-06-13 09:31:50|||||||||1
1655112750000|2022-06-13 09:32:30|||||||||1
1655112790000|2022-06-13 09:33:10|12412.5|12397.5|12412.5|12397.5|12412.5|12397.5|12412.5|12397.5|0
1655112810000|2022-06-13 09:33:30|12411.7|12396.7|12411.7|12396.7|12411.7|12396.7|12411.7|12396.7|0
1655112850000|2022-06-13 09:34:10|12411.2|12396.2|12411.2|12396.2|12411.2|12396.2|12411.2|12396.2|0
1655112870000|2022-06-13 09:34:30|12410.8|12395.8|12410.8|12395.8|12410.8|12395.8|12410.8|12395.8|0
1655112900000|2022-06-13 09:35:00|12411.2|12396.2|12411.7|12396.7|12411.7|12396.7|12411.2|12396.2|4
1655112910000|2022-06-13 09:35:10|12411.2|12396.2|12411.2|12396.2|12411.2|12396.2|12411.2|12396.2|0
1655112920000|2022-06-13 09:35:20|12410.8|12395.8|12410.8|12395.8|12410.8|12395.8|12410.8|12395.8|1
1655112990000|2022-06-13 09:36:30|||||||||1
1655113020000|2022-06-13 09:37:00|12410.3|12395.3|12410.3|12395.3|12410.3|12395.3|12410.3|12395.3|0
1655113030000|2022-06-13 09:37:10|||||||||1
1655113080000|2022-06-13 09:38:00|12410.7|12395.7|12409.8|12394.8|12410.7|12395.7|12409.8|12394.8|0
1655113140000|2022-06-13 09:39:00|12410.1|12395.1|12408.5|12393.5|12410.1|12395.1|12408.5|12393.5|1
1655113150000|2022-06-13 09:39:10|12409.3|12394.3|12408.5|12393.5|12409.7|12394.7|12408.5|12393.5|0
1655113160000|2022-06-13 09:39:20|12408.4|12393.4|12408|12393|12408.4|12393.4|12408|12393|1
1655113170000|2022-06-13 09:39:30|12407.9|12392.9|12408|12393|12408|12393|12407.9|12392.9|1
1655113200000|2022-06-13 09:40:00|12408.4|12393.4|12408.7|12393.7|12408.7|12393.7|12408.2|12393.2|6
1655113260000|2022-06-13 09:41:00|12408.6|12393.6|12407.7|12392.7|12408.6|12393.6|12407.7|12392.7|0
1655113270000|2022-06-13 09:41:10|12408.2|12393.2|12408.2|12393.2|12408.2|12393.2|12408.2|12393.2|0
1655113290000|2022-06-13 09:41:30|12407.7|12392.7|12407.7|12392.7|12407.7|12392.7|12407.7|12392.7|0
1655113320000|2022-06-13 09:42:00|12407.2|12392.2|12407.2|12392.2|12407.2|12392.2|12407.2|12392.2|0
1655113340000|2022-06-13 09:42:20|12438.3|12400.8|12431.5|12394|12438.3|12400.8|12431.5|12394|54
1655113350000|2022-06-13 09:42:30|12431.1|12393.6|12444.8|12407.3|12444.8|12407.3|12431.1|12393.6|2
1655113360000|2022-06-13 09:42:40|12435|12420|12452.4|12437.4|12452.4|12437.4|12435|12420|0
1655113380000|2022-06-13 09:43:00|12452.9|12437.9|12452.9|12437.9|12452.9|12437.9|12452.9|12437.9|0
1655113390000|2022-06-13 09:43:10|12452.8|12437.8|12452.8|12437.8|12452.8|12437.8|12452.8|12437.8|0
1655113400000|2022-06-13 09:43:20|12452.7|12437.7|12453.2|12438.2|12453.2|12438.2|12452.3|12437.3|0
1655113420000|2022-06-13 09:43:40|12451.2|12436.2|12448.3|12433.3|12451.2|12436.2|12448.3|12433.3|11
1655113430000|2022-06-13 09:43:50|12433.2|12418.2|12440.2|12415.2|12440.7|12418.7|12433.2|12414|3
1655113460000|2022-06-13 09:44:20|12441|12416|12441|12416|12441|12416|12441|12416|1
1655113510000|2022-06-13 09:45:10|12440.9|12415.9|12440.9|12415.9|12440.9|12415.9|12440.9|12415.9|0
1655113590000|2022-06-13 09:46:30|12440.4|12415.4|12440.4|12415.4|12440.4|12415.4|12440.4|12415.4|0
1655113630000|2022-06-13 09:47:10|12435.3|12420.3|12434.4|12419.4|12435.3|12420.3|12434.4|12419.4|0
1655113710000|2022-06-13 09:48:30|12435.7|12420.7|12447|12409.5|12447.6|12420.7|12435.7|12409.5|1
1655113730000|2022-06-13 09:48:50|12442.2|12417.2|12442.2|12417.2|12442.2|12417.2|12442.2|12417.2|0
1655113740000|2022-06-13 09:49:00|12444.3|12419.3|12444.3|12419.3|12444.3|12419.3|12444.3|12419.3|0
1655113750000|2022-06-13 09:49:10|12444|12419|12444|12419|12444|12419|12444|12419|0
1655113770000|2022-06-13 09:49:30|12444.4|12419.4|12444.4|12419.4|12444.4|12419.4|12444.4|12419.4|0
1655113830000|2022-06-13 09:50:30|12444.3|12419.3|12441.8|12426.8|12444.3|12426.8|12441.8|12419.3|0
1655113840000|2022-06-13 09:50:40|12442.2|12427.2|12442.2|12427.2|12442.2|12427.2|12442.2|12427.2|2
1655113870000|2022-06-13 09:51:10|12443|12428|12443|12428|12443|12428|12443|12428|0
1655113880000|2022-06-13 09:51:20|12459.3|12421.8|12459.3|12421.8|12459.3|12421.8|12459.3|12421.8|0
1655113890000|2022-06-13 09:51:30|12459.2|12421.7|12458.3|12420.8|12459.2|12421.7|12458.3|12420.8|0
1655113900000|2022-06-13 09:51:40|12451|12426|12450.5|12425.5|12451|12426|12450.5|12425.5|0
1655113910000|2022-06-13 09:51:50|12450.6|12425.6|12450.1|12425.1|12450.6|12425.6|12449.6|12424.6|0
1655113940000|2022-06-13 09:52:20|12450|12425|12444.1|12429.1|12450.1|12429.1|12444.1|12424.6|0
1655113960000|2022-06-13 09:52:40|12444|12429|12444|12429|12444|12429|12444|12429|0
1655114020000|2022-06-13 09:53:40|12446.6|12431.6|12446.6|12431.6|12446.6|12431.6|12446.6|12431.6|0
1655114050000|2022-06-13 09:54:10|12446.5|12431.5|12446.5|12431.5|12446.5|12431.5|12446.5|12431.5|0
1655114100000|2022-06-13 09:55:00|12446|12431|12446|12431|12446|12431|12446|12431|0
1655114140000|2022-06-13 09:55:40|12446.3|12431.3|12453.1|12438.1|12453.1|12438.1|12446.3|12431.3|0
1655114150000|2022-06-13 09:55:50|12452.8|12437.8|12452.2|12437.2|12452.9|12437.9|12452.2|12437.2|0
1655114160000|2022-06-13 09:56:00|12451.3|12436.3|12455.2|12430.2|12455.2|12436.3|12451.3|12430.2|6
1655114170000|2022-06-13 09:56:10|12461.2|12423.7|12454.5|12429.5|12461.2|12429.5|12454.5|12423.7|0
1655114180000|2022-06-13 09:56:20|12454|12429|12454|12429|12454|12429|12454|12429|0
1655114240000|2022-06-13 09:57:20|12453.9|12428.9|12453|12428|12453.9|12428.9|12453|12428|0
1655114280000|2022-06-13 09:58:00|12452.9|12427.9|12452.9|12427.9|12452.9|12427.9|12452.9|12427.9|0
1655114520000|2022-06-13 10:02:00|12452.8|12427.8|12452.8|12427.8|12452.8|12427.8|12452.8|12427.8|0
1655114600000|2022-06-13 10:03:20|12451.9|12436.9|12456.6|12431.6|12456.6|12436.9|12451.9|12431.6|0
1655114610000|2022-06-13 10:03:30|12452.8|12427.8|12452.8|12427.8|12452.8|12427.8|12452.8|12427.8|2
1655114620000|2022-06-13 10:03:40|12452.7|12427.7|12452.7|12427.7|12452.7|12427.7|12452.7|12427.7|0
1655114630000|2022-06-13 10:03:50|12447.8|12432.8|12447.4|12432.4|12447.8|12432.8|12447.4|12432.4|1
1655114640000|2022-06-13 10:04:00|12447.5|12432.5|12447.5|12432.5|12447.5|12432.5|12447.5|12432.5|4
1655114660000|2022-06-13 10:04:20|||||||||3
1655114670000|2022-06-13 10:04:30|12447.4|12432.4|12447.5|12432.5|12447.5|12432.5|12447.4|12432.4|3
1655114700000|2022-06-13 10:05:00|12447.4|12432.4|12447.5|12432.5|12447.5|12432.5|12447.4|12432.4|7
1655114710000|2022-06-13 10:05:10|12459.7|12422.2|12459.7|12422.2|12459.7|12422.2|12459.7|12422.2|0
1655114770000|2022-06-13 10:06:10|12460.1|12422.6|12454.9|12429.9|12460.3|12429.9|12454.9|12422.6|0
1655114780000|2022-06-13 10:06:20|12453.6|12428.6|12453.8|12428.8|12453.8|12434.3|12448.4|12428.6|4
1655114800000|2022-06-13 10:06:40|12448.3|12433.3|12448.3|12433.3|12448.3|12433.3|12448.3|12433.3|0
1655114810000|2022-06-13 10:06:50|12446.4|12431.4|12442.7|12427.7|12446.4|12431.4|12442.7|12427.7|0
1655114820000|2022-06-13 10:07:00|12440.1|12425.1|12440.1|12425.1|12440.1|12425.1|12440.1|12425.1|0
1655114840000|2022-06-13 10:07:20|12442.1|12427.1|12441.7|12426.7|12442.1|12427.1|12441.7|12426.7|1
1655114850000|2022-06-13 10:07:30|12441.2|12426.2|12441.2|12426.2|12441.2|12426.2|12440.8|12425.8|1
1655114860000|2022-06-13 10:07:40|12444.1|12429.1|12441.7|12426.7|12444.1|12429.1|12441.7|12426.7|3
1655114870000|2022-06-13 10:07:50|12442|12427|12444.5|12429.5|12444.6|12429.6|12442|12427|0
1655114880000|2022-06-13 10:08:00|12444.6|12429.6|12444.6|12429.6|12444.6|12429.6|12444.6|12429.6|0
1655114890000|2022-06-13 10:08:10|12444.8|12429.8|12444.8|12429.8|12444.8|12429.8|12444.8|12429.8|0
1655114900000|2022-06-13 10:08:20|12445.1|12430.1|12446.8|12431.8|12446.8|12431.8|12445.1|12430.1|0
1655114910000|2022-06-13 10:08:30|12446.9|12431.9|12447.3|12432.3|12447.3|12432.3|12446.9|12431.9|0
1655114930000|2022-06-13 10:08:50|12447.2|12432.2|12447.2|12432.2|12447.2|12432.2|12447.2|12432.2|0
1655114940000|2022-06-13 10:09:00|12447.6|12432.6|12446.7|12431.7|12450.2|12434.2|12446.7|12424.7|0
1655114950000|2022-06-13 10:09:10|12446.5|12431.5|12449.8|12424.8|12449.8|12433.2|12444.6|12424.8|3
1655114960000|2022-06-13 10:09:20|12444.7|12429.7|12444.8|12429.8|12449.4|12433.7|12444.7|12422.3|5
1655114970000|2022-06-13 10:09:30|12448.8|12433.8|12454.2|12429.2|12454.2|12434.3|12444.8|12429.2|3
1655114980000|2022-06-13 10:09:40|12454.3|12429.3|12454.3|12429.3|12454.3|12429.3|12454.3|12429.3|0
1655115000000|2022-06-13 10:10:00|12453|12428|12446.4|12431.4|12453|12431.7|12446.3|12428|2
1655115010000|2022-06-13 10:10:10|12445.5|12430.5|12446.7|12431.7|12451.2|12431.7|12445.5|12425.7|9
1655115020000|2022-06-13 10:10:20|12447.7|12432.7|12447.7|12432.7|12447.7|12432.7|12447.7|12432.7|0
1655115030000|2022-06-13 10:10:30|12448.2|12433.2|12448.2|12433.2|12448.7|12433.7|12448.2|12433.2|0
1655115040000|2022-06-13 10:10:40|12448.7|12433.7|12447.6|12432.6|12448.7|12433.7|12446.7|12431.7|0
1655115050000|2022-06-13 10:10:50|12445.9|12430.9|12437.6|12412.6|12447.1|12432.1|12436.1|12411.1|1
1655115060000|2022-06-13 10:11:00|12435.6|12410.6|12435.6|12410.6|12435.6|12410.6|12435.6|12410.6|0
1655115070000|2022-06-13 10:11:10|12436.5|12399|12435.8|12398.3|12436.5|12404.7|12429.2|12397.7|1
1655115080000|2022-06-13 10:11:20|12436|12398.5|12426|12401|12436|12402.4|12426|12398.5|0
1655115090000|2022-06-13 10:11:30|12425.6|12400.6|12425.6|12400.6|12425.6|12400.6|12425.6|12400.6|0
1655115100000|2022-06-13 10:11:40|12425.8|12400.8|12428.8|12403.8|12429.3|12406|12420.2|12400.8|2
1655115110000|2022-06-13 10:11:50|12429|12404|12429|12404|12429|12404|12429|12404|0
1655115120000|2022-06-13 10:12:00|12429.8|12404.8|12429.8|12404.8|12429.8|12404.8|12429.8|12404.8|0
1655115140000|2022-06-13 10:12:20|12427.1|12412.1|12426.7|12411.7|12427.1|12412.1|12426.7|12411.7|1
1655115150000|2022-06-13 10:12:30|12427.1|12412.1|12427.3|12412.3|12427.3|12412.3|12427.1|12412.1|3
1655115160000|2022-06-13 10:12:40|12427.4|12412.4|12427.4|12412.4|12427.4|12412.4|12427.4|12412.4|4
1655115170000|2022-06-13 10:12:50|12427.5|12412.5|12428.8|12413.8|12428.8|12413.8|12426.9|12411.9|2
1655115180000|2022-06-13 10:13:00|12428.9|12413.9|12430.1|12415.1|12430.1|12415.1|12428.9|12413.9|3
1655115190000|2022-06-13 10:13:10|12430.2|12415.2|12430.9|12415.9|12430.9|12415.9|12430.2|12415.2|1
1655115200000|2022-06-13 10:13:20|12431.3|12416.3|12429.6|12414.6|12431.8|12416.8|12429.6|12414.6|1
1655115210000|2022-06-13 10:13:30|12429.9|12414.9|12431.8|12416.8|12431.8|12416.8|12429.5|12414.5|3
1655115220000|2022-06-13 10:13:40|12432|12417|12427|12412|12432|12417|12427|12412|3
1655115230000|2022-06-13 10:13:50|12429.6|12414.6|12429.4|12414.4|12429.6|12414.6|12426.6|12411.6|3
1655115240000|2022-06-13 10:14:00|12427.7|12412.7|12428.8|12413.8|12430.3|12415.3|12427.7|12412.7|8
1655115250000|2022-06-13 10:14:10|12423.8|12408.8|12423.7|12408.7|12423.8|12408.8|12423.7|12408.7|1
1655115260000|2022-06-13 10:14:20|12423.5|12408.5|12423.3|12408.3|12423.5|12408.5|12423.3|12408.3|1
1655115270000|2022-06-13 10:14:30|12422|12407|12420.9|12405.9|12422|12407|12420.9|12405.9|0
1655115280000|2022-06-13 10:14:40|12421.4|12406.4|12421.4|12406.4|12421.4|12406.4|12421.4|12406.4|0
1655115290000|2022-06-13 10:14:50|12425.5|12400.5|12425.6|12400.6|12425.6|12400.6|12425.5|12400.5|0
1655115310000|2022-06-13 10:15:10|12423.1|12398.1|12423.1|12398.1|12423.1|12398.1|12423.1|12398.1|0
1655115320000|2022-06-13 10:15:20|12410.4|12395.4|12410.4|12395.4|12410.4|12395.4|12410.4|12395.4|0
1655115330000|2022-06-13 10:15:30|12418.8|12393.8|12418|12393|12418.8|12393.8|12418|12393|1
1655115340000|2022-06-13 10:15:40|12413.7|12388.7|12413.7|12388.7|12413.7|12388.7|12413.7|12388.7|0
1655115350000|2022-06-13 10:15:50|12413.2|12388.2|12413.2|12388.2|12413.2|12388.2|12413.2|12388.2|0
1655115360000|2022-06-13 10:16:00|12414.9|12389.9|12418.8|12393.8|12418.8|12393.8|12414.9|12389.9|0
1655115370000|2022-06-13 10:16:10|12427.1|12389.6|12427.9|12390.4|12427.9|12390.4|12427.1|12389.6|0
1655115390000|2022-06-13 10:16:30|12427|12389.5|12427|12389.5|12427|12389.5|12427|12389.5|0
1655115430000|2022-06-13 10:17:10|12427.4|12389.9|12427.4|12389.9|12427.4|12389.9|12427.4|12389.9|0
1655115440000|2022-06-13 10:17:20|12427.7|12390.2|12427.7|12390.2|12427.7|12390.2|12427.7|12390.2|0
1655115500000|2022-06-13 10:18:20|12427.8|12390.3|12428.6|12391.1|12428.6|12391.1|12427.8|12390.3|0
1655115550000|2022-06-13 10:19:10|12428.7|12391.2|12433.4|12395.9|12433.4|12395.9|12428.7|12391.2|0
1655115560000|2022-06-13 10:19:20|12433.2|12395.7|12435.8|12398.3|12437.9|12400.4|12433.2|12395.7|0
1655115570000|2022-06-13 10:19:30|12436.6|12399.1|12436.6|12399.1|12436.6|12399.1|12436.6|12399.1|0
1655115580000|2022-06-13 10:19:40|12437|12399.5|12437|12399.5|12437|12399.5|12437|12399.5|0
1655115600000|2022-06-13 10:20:00|12436.5|12399|12436.5|12399|12436.5|12399|12436.5|12399|0
1655115610000|2022-06-13 10:20:10|12441.1|12403.6|12441.1|12403.6|12441.1|12403.6|12441.1|12403.6|0
1655115630000|2022-06-13 10:20:30|12439.8|12402.3|12439.5|12402|12439.8|12402.3|12439.5|12402|0
1655115640000|2022-06-13 10:20:40|12439.1|12401.6|12439.1|12401.6|12439.1|12401.6|12439.1|12401.6|0
1655115660000|2022-06-13 10:21:00|12438.7|12401.2|12438.7|12401.2|12438.7|12401.2|12438.7|12401.2|0
1655115700000|2022-06-13 10:21:40|12438.6|12401.1|12438.6|12401.1|12438.6|12401.1|12438.6|12401.1|0
1655115710000|2022-06-13 10:21:50|12433.1|12395.6|12424.8|12399.8|12433.1|12399.8|12424.7|12394.6|0
1655115730000|2022-06-13 10:22:10|12422.7|12397.7|12422.7|12397.7|12422.7|12397.7|12422.7|12397.7|0
1655115760000|2022-06-13 10:22:40|12412.1|12397.1|12410.2|12395.2|12412.1|12397.1|12410.2|12395.2|0
1655115780000|2022-06-13 10:23:00|12410.1|12395.1|12410.1|12395.1|12410.1|12395.1|12410.1|12395.1|0
1655115790000|2022-06-13 10:23:10|12410|12395|12410|12395|12410|12395|12410|12395|0
1655115800000|2022-06-13 10:23:20|12414.7|12389.7|12414.7|12389.7|12414.7|12389.7|12414.7|12389.7|0
1655115820000|2022-06-13 10:23:40|12409.2|12394.2|12401.2|12386.2|12409.2|12394.2|12401.2|12386.2|2
1655115850000|2022-06-13 10:24:10|12401.1|12386.1|12401.1|12386.1|12401.1|12386.1|12401.1|12386.1|0
1655115940000|2022-06-13 10:25:40|12400.3|12385.3|12396.9|12381.9|12400.3|12385.3|12396.4|12381.4|1
1655115990000|2022-06-13 10:26:30|12396.7|12381.7|12396.7|12381.7|12396.7|12381.7|12396.7|12381.7|0
1655116000000|2022-06-13 10:26:40|||||||||1
1655116020000|2022-06-13 10:27:00|12395|12380|12395|12380|12395|12380|12395|12380|0
1655116060000|2022-06-13 10:27:40|12393.3|12378.3|12393.3|12378.3|12393.3|12378.3|12393.3|12378.3|1
1655116070000|2022-06-13 10:27:50|12392|12377|12391.7|12376.7|12392|12377|12391.7|12376.7|2
1655116090000|2022-06-13 10:28:10|12384.5|12369.5|12384.5|12369.5|12384.5|12369.5|12384.5|12369.5|0
1655116110000|2022-06-13 10:28:30|12384.1|12369.1|12384.1|12369.1|12384.1|12369.1|12384.1|12369.1|0
1655116120000|2022-06-13 10:28:40|12382.8|12367.8|12382.8|12367.8|12382.8|12367.8|12382.8|12367.8|0
1655116160000|2022-06-13 10:29:20|12379|12364|12378.9|12363.9|12379|12364|12378.9|12363.9|7
1655116170000|2022-06-13 10:29:30|12375.5|12360.5|12375.5|12360.5|12375.5|12360.5|12375.5|12360.5|1
1655116210000|2022-06-13 10:30:10|12375.9|12360.9|12375.9|12360.9|12375.9|12360.9|12375.9|12360.9|0
1655116230000|2022-06-13 10:30:30|12375.5|12360.5|12375.5|12360.5|12375.5|12360.5|12375.5|12360.5|0
1655116260000|2022-06-13 10:31:00|12375.4|12360.4|12375.4|12360.4|12375.4|12360.4|12375.4|12360.4|0
1655116280000|2022-06-13 10:31:20|12374.2|12359.2|12385.7|12370.7|12385.7|12370.7|12374.2|12359.2|2
1655116290000|2022-06-13 10:31:30|12385.3|12370.3|12385.3|12370.3|12385.3|12370.3|12385.3|12370.3|0
1655116310000|2022-06-13 10:31:50|12386|12371|12386|12371|12386|12371|12386|12371|1
1655116320000|2022-06-13 10:32:00|12382.2|12367.2|12398.6|12361.1|12398.6|12370.2|12382.2|12360.7|8
1655116330000|2022-06-13 10:32:10|12399|12361.5|12399|12361.5|12399|12361.5|12399|12361.5|0
1655116350000|2022-06-13 10:32:30|12399.8|12362.3|12399.8|12362.3|12399.8|12362.3|12399.8|12362.3|0
1655116360000|2022-06-13 10:32:40|12402.4|12364.9|12402.4|12364.9|12402.4|12364.9|12402.4|12364.9|0
1655116380000|2022-06-13 10:33:00|12401.5|12364|12401.5|12364|12401.5|12364|12401.5|12364|0
1655116410000|2022-06-13 10:33:30|12404.1|12366.6|12404.1|12366.6|12404.1|12366.6|12404.1|12366.6|0
1655116420000|2022-06-13 10:33:40|12404|12366.5|12404|12366.5|12404|12366.5|12404|12366.5|0
1655116440000|2022-06-13 10:34:00|12404.9|12367.4|12404.9|12367.4|12404.9|12367.4|12404.9|12367.4|0
1655116460000|2022-06-13 10:34:20|12410.9|12373.4|12410.9|12373.4|12410.9|12373.4|12410.9|12373.4|0
1655116470000|2022-06-13 10:34:30|12407|12369.5|12407|12369.5|12407|12369.5|12407|12369.5|0
1655116480000|2022-06-13 10:34:40|12407.4|12369.9|12407.4|12369.9|12407.4|12369.9|12407.4|12369.9|0
1655116500000|2022-06-13 10:35:00|12399.6|12374.6|12399.6|12374.6|12399.6|12374.6|12399.6|12374.6|0
1655116530000|2022-06-13 10:35:30|12396.9|12381.9|12396.9|12381.9|12396.9|12381.9|12396.9|12381.9|0
1655116540000|2022-06-13 10:35:40|12395.7|12380.7|12395.7|12380.7|12395.7|12380.7|12395.7|12380.7|0
1655116560000|2022-06-13 10:36:00|12396.5|12381.5|12396.5|12381.5|12396.5|12381.5|12396.5|12381.5|0
1655116620000|2022-06-13 10:37:00|12397.3|12382.3|12397.3|12382.3|12397.3|12382.3|12397.3|12382.3|1
1655116680000|2022-06-13 10:38:00|12397.6|12382.6|12397.6|12382.6|12397.6|12382.6|12397.6|12382.6|0
1655116830000|2022-06-13 10:40:30|12402.6|12387.6|12402.6|12387.6|12402.6|12387.6|12402.6|12387.6|0
1655116840000|2022-06-13 10:40:40|12403|12388|12403|12388|12403|12388|12403|12388|5
1655116850000|2022-06-13 10:40:50|12409.1|12384.1|12413.7|12388.7|12413.7|12388.7|12409.1|12384.1|2
1655116860000|2022-06-13 10:41:00|12411.6|12386.6|12406|12391|12411.6|12391|12406|12386.6|0
1655116870000|2022-06-13 10:41:10|||||||||18
1655116890000|2022-06-13 10:41:30|12405.6|12390.6|12405.6|12390.6|12405.6|12390.6|12405.6|12390.6|0
1655116950000|2022-06-13 10:42:30|12405.2|12390.2|12405.2|12390.2|12405.2|12390.2|12405.2|12390.2|0
1655116990000|2022-06-13 10:43:10|12409.1|12394.1|12412.8|12397.8|12413|12398|12408.8|12393.8|4
1655117000000|2022-06-13 10:43:20|12410.3|12395.3|12410.2|12395.2|12412.8|12397.8|12410.2|12395.2|3
1655117010000|2022-06-13 10:43:30|12419.5|12394.5|12410.6|12395.6|12419.5|12395.6|12410.6|12394.5|3
1655117020000|2022-06-13 10:43:40|12395.3|12380.3|12395.1|12380.1|12395.3|12380.3|12394.9|12379.9|1
1655117030000|2022-06-13 10:43:50|12401.5|12376.5|12402|12377|12402|12377|12401.5|12376.5|0
1655117040000|2022-06-13 10:44:00|12401.5|12376.5|12401.5|12376.5|12401.5|12376.5|12401.5|12376.5|0
1655117060000|2022-06-13 10:44:20|12401|12376|12401|12376|12401|12376|12401|12376|0
1655117120000|2022-06-13 10:45:20|12398|12373|12391.9|12376.9|12398|12376.9|12391.9|12372.8|1
1655117170000|2022-06-13 10:46:10|12389.8|12374.8|12389.8|12374.8|12389.8|12374.8|12389.8|12374.8|0
1655117190000|2022-06-13 10:46:30|12388.9|12373.9|12388.9|12373.9|12388.9|12373.9|12388.9|12373.9|0
1655117220000|2022-06-13 10:47:00|12400.7|12363.2|12400.7|12363.2|12400.7|12363.2|12400.7|12363.2|0
1655117260000|2022-06-13 10:47:40|12399.8|12362.3|12399.8|12362.3|12399.8|12362.3|12399.8|12362.3|0
1655117340000|2022-06-13 10:49:00|12399.7|12362.2|12399.7|12362.2|12399.7|12362.2|12399.7|12362.2|0
1655117390000|2022-06-13 10:49:50|12398.4|12360.9|12399.3|12361.8|12399.3|12361.8|12398.4|12360.9|1
1655117400000|2022-06-13 10:50:00|12398.3|12360.8|12398.3|12360.8|12398.3|12360.8|12398.3|12360.8|1
1655117410000|2022-06-13 10:50:10|12392.3|12354.8|12392.3|12354.8|12392.3|12354.8|12392.3|12354.8|1
1655117430000|2022-06-13 10:50:30|12392.7|12355.2|12393.1|12355.6|12393.1|12355.6|12392.7|12355.2|0
1655117460000|2022-06-13 10:51:00|12393.5|12356|12381.1|12366.1|12393.5|12366.1|12381.1|12356|0
1655117640000|2022-06-13 10:54:00|12381.5|12366.5|12381.5|12366.5|12381.5|12366.5|12381.5|12366.5|0
1655117710000|2022-06-13 10:55:10|12381.4|12366.4|12381.4|12366.4|12381.4|12366.4|12381.4|12366.4|0
1655117740000|2022-06-13 10:55:40|12382.3|12367.3|12382.3|12367.3|12382.3|12367.3|12382.3|12367.3|0
1655117820000|2022-06-13 10:57:00|12386.9|12371.9|12386.9|12371.9|12386.9|12371.9|12386.9|12371.9|0
1655117880000|2022-06-13 10:58:00|12389|12374|12389|12374|12389|12374|12389|12374|0
1655117980000|2022-06-13 10:59:40|12388.9|12373.9|12388.9|12373.9|12388.9|12373.9|12388.9|12373.9|0
1655117990000|2022-06-13 10:59:50|12391.3|12376.3|12391.3|12376.3|12391.3|12376.3|12391.3|12376.3|0
1655118000000|2022-06-13 11:00:00|12391.2|12376.2|12391.2|12376.2|12391.2|12376.2|12391.2|12376.2|0
1655118050000|2022-06-13 11:00:50|12387|12372|12387|12372|12387|12372|12387|12372|1
1655118070000|2022-06-13 11:01:10|12386.9|12371.9|12386.9|12371.9|12386.9|12371.9|12386.9|12371.9|0
1655118090000|2022-06-13 11:01:30|12384.8|12369.8|12384.8|12369.8|12384.8|12369.8|12384.8|12369.8|1
1655118120000|2022-06-13 11:02:00|12384.7|12369.7|12384.7|12369.7|12384.7|12369.7|12384.7|12369.7|0
1655118150000|2022-06-13 11:02:30|12379.6|12364.6|12379.6|12364.6|12379.6|12364.6|12379.6|12364.6|6
1655118180000|2022-06-13 11:03:00|||||||||1
1655118200000|2022-06-13 11:03:20|12378.3|12363.3|12378.3|12363.3|12378.3|12363.3|12378.3|12363.3|1
1655118210000|2022-06-13 11:03:30|||||||||1
1655118230000|2022-06-13 11:03:50|12366.6|12351.6|12366.6|12351.6|12366.6|12351.6|12366.6|12351.6|1
1655118240000|2022-06-13 11:04:00|12367.3|12352.3|12370.1|12355.1|12392|12360.5|12364.1|12349.1|27
1655118250000|2022-06-13 11:04:10|12367.6|12352.6|12367.6|12352.6|12367.6|12352.6|12367.6|12352.6|0
1655118270000|2022-06-13 11:04:30|12367.2|12352.2|12367.2|12352.2|12367.2|12352.2|12367.2|12352.2|0
1655118280000|2022-06-13 11:04:40|12367.1|12352.1|12367.1|12352.1|12367.1|12352.1|12367.1|12352.1|0
1655118310000|2022-06-13 11:05:10|12368.4|12353.4|12368.4|12353.4|12368.4|12353.4|12368.4|12353.4|0
1655118330000|2022-06-13 11:05:30|12370.5|12355.5|12370.5|12355.5|12370.5|12355.5|12370.5|12355.5|0
1655118340000|2022-06-13 11:05:40|12371.8|12356.8|12371.8|12356.8|12371.8|12356.8|12371.8|12356.8|0
1655118360000|2022-06-13 11:06:00|12372.2|12357.2|12372.2|12357.2|12372.2|12357.2|12372.2|12357.2|0
1655118450000|2022-06-13 11:07:30|12373.8|12358.8|12373.8|12358.8|12373.8|12358.8|12373.8|12358.8|0
1655118480000|2022-06-13 11:08:00|12373.4|12358.4|12385.7|12348.2|12385.7|12358.4|12373.4|12348.2|0
1655118490000|2022-06-13 11:08:10|12385.6|12348.1|12385.6|12348.1|12385.6|12348.1|12385.6|12348.1|0
1655118500000|2022-06-13 11:08:20|12378.9|12353.9|12378.9|12353.9|12378.9|12353.9|12378.9|12353.9|0
1655118510000|2022-06-13 11:08:30|12379|12354|12385.2|12347.7|12385.2|12354|12378.9|12347.7|0
1655118520000|2022-06-13 11:08:40|12391.6|12354.1|12391.6|12354.1|12391.6|12354.1|12391.6|12354.1|0
1655118530000|2022-06-13 11:08:50|12394.9|12357.4|12394.9|12357.4|12394.9|12357.4|12394.9|12357.4|2
1655118540000|2022-06-13 11:09:00|12395.4|12357.9|12396|12358.5|12396|12358.5|12395.4|12357.9|1
1655118550000|2022-06-13 11:09:10|12395.9|12358.4|12395.9|12358.4|12395.9|12358.4|12395.9|12358.4|0
1655118560000|2022-06-13 11:09:20|12396.4|12358.9|12404.9|12367.4|12408.9|12371.4|12396.4|12358.9|0
1655118570000|2022-06-13 11:09:30|12404.7|12367.2|12412.2|12374.7|12412.2|12374.7|12403.9|12366.4|0
1655118580000|2022-06-13 11:09:40|12416.4|12378.9|12419.9|12382.4|12419.9|12382.4|12416.4|12378.9|0
1655118590000|2022-06-13 11:09:50|12420.9|12383.4|12424.4|12386.9|12424.4|12386.9|12420.9|12383.4|0
1655118600000|2022-06-13 11:10:00|12428.6|12391.1|12428.6|12391.1|12428.6|12391.1|12428.6|12391.1|0
1655118610000|2022-06-13 11:10:10|12429.9|12392.4|12429.9|12392.4|12429.9|12392.4|12429.9|12392.4|0
1655118700000|2022-06-13 11:11:40|12429.8|12392.3|12429.9|12392.4|12429.9|12392.4|12429.8|12392.3|0
1655118750000|2022-06-13 11:12:30|12429.1|12391.6|12429.1|12391.6|12429.1|12391.6|12429.1|12391.6|0
1655118780000|2022-06-13 11:13:00|12429|12391.5|12429|12391.5|12429|12391.5|12429|12391.5|0
1655118800000|2022-06-13 11:13:20|12422.9|12397.9|12422.9|12397.9|12422.9|12397.9|12422.9|12397.9|0
1655118840000|2022-06-13 11:14:00|12422.4|12397.4|12422.4|12397.4|12422.4|12397.4|12422.4|12397.4|0
1655118960000|2022-06-13 11:16:00|12417.7|12392.7|12416.7|12379.2|12417.7|12392.7|12416.7|12379.2|0
1655119150000|2022-06-13 11:19:10|12416.6|12379.1|12416.6|12379.1|12416.6|12379.1|12416.6|12379.1|0
1655119220000|2022-06-13 11:20:20|12407.3|12392.3|12407.3|12392.3|12407.3|12392.3|12407.3|12392.3|1
1655119230000|2022-06-13 11:20:30|12416.6|12379.1|12416.6|12379.1|12416.6|12379.1|12416.6|12379.1|0
1655119240000|2022-06-13 11:20:40|12407.2|12392.2|12416.6|12379.1|12416.6|12392.6|12407.2|12379.1|0
1655119250000|2022-06-13 11:20:50|12417.1|12379.6|12417.1|12379.6|12417.1|12379.6|12417.1|12379.6|5
1655119260000|2022-06-13 11:21:00|12411.8|12396.8|12422.2|12384.7|12422.2|12396.8|12411.8|12384.7|4
1655119300000|2022-06-13 11:21:40|12422.1|12384.6|12422.1|12384.6|12422.1|12384.6|12422.1|12384.6|0
1655119320000|2022-06-13 11:22:00|12422.3|12384.8|12422.4|12384.9|12422.4|12384.9|12422.3|12384.8|0
1655119480000|2022-06-13 11:24:40|12422.7|12385.2|12422.7|12385.2|12422.7|12385.2|12422.7|12385.2|0
1655119560000|2022-06-13 11:26:00|12422.6|12385.1|12422.6|12385.1|12422.6|12385.1|12422.6|12385.1|0
1655119780000|2022-06-13 11:29:40|12422.5|12385|12422.5|12385|12422.5|12385|12422.5|12385|0
1655119800000|2022-06-13 11:30:00|||||||||1
1655119810000|2022-06-13 11:30:10|12425.2|12387.7|12424.2|12409.2|12430.4|12409.6|12422.2|12387.7|4
1655119830000|2022-06-13 11:30:30|12427.2|12402.2|12427.2|12402.2|12427.2|12402.2|12427.2|12402.2|0
1655119860000|2022-06-13 11:31:00|12427.1|12402.1|12434.6|12397.1|12434.6|12402.1|12427.1|12397.1|0
1655119870000|2022-06-13 11:31:10|12435|12397.5|12435|12397.5|12435|12397.5|12435|12397.5|0
1655119880000|2022-06-13 11:31:20|12434.5|12397|12434.5|12397|12434.5|12397|12434.5|12397|0
1655119910000|2022-06-13 11:31:50|12435.5|12398|12435.9|12398.4|12435.9|12398.4|12435.5|12398|0
1655119920000|2022-06-13 11:32:00|12435.5|12398|12436.5|12399|12436.5|12399|12435.5|12398|0
1655119940000|2022-06-13 11:32:20|12436.1|12398.6|12436.1|12398.6|12436.1|12398.6|12436.1|12398.6|0
1655119960000|2022-06-13 11:32:40|12434|12396.5|12436.3|12398.8|12436.3|12398.8|12434|12396.5|0
1655119970000|2022-06-13 11:32:50|12427.7|12412.7|12427.7|12412.7|12427.7|12412.7|12427.7|12412.7|0
1655119980000|2022-06-13 11:33:00|12427.2|12412.2|12426.2|12411.2|12427.2|12412.2|12426.2|12411.2|2
1655119990000|2022-06-13 11:33:10|12430.6|12405.6|12430.2|12405.2|12430.6|12405.6|12430.2|12405.2|0
1655120000000|2022-06-13 11:33:20|12425.3|12410.3|12427.7|12402.7|12427.7|12410.3|12425.3|12402.7|0
1655120020000|2022-06-13 11:33:40|12425.9|12400.9|12425.9|12400.9|12425.9|12400.9|12425.9|12400.9|0
1655120040000|2022-06-13 11:34:00|12426.7|12401.7|12426.7|12401.7|12426.7|12401.7|12426.7|12401.7|0
1655120060000|2022-06-13 11:34:20|12424.8|12409.8|12424.8|12409.8|12424.8|12409.8|12424.8|12409.8|0
1655120100000|2022-06-13 11:35:00|12425.2|12410.2|12425.2|12410.2|12425.2|12410.2|12425.2|12410.2|0
1655120120000|2022-06-13 11:35:20|12425.7|12410.7|12425.7|12410.7|12425.7|12410.7|12425.7|12410.7|0
1655120130000|2022-06-13 11:35:30|12425.2|12410.2|12425.2|12410.2|12425.2|12410.2|12425.2|12410.2|0
1655120220000|2022-06-13 11:37:00|12425|12410|12424.2|12409.2|12425|12410|12424.2|12409.2|0
1655120240000|2022-06-13 11:37:20|12425.5|12410.5|12436.6|12399.1|12436.6|12410.5|12425.5|12399.1|1
1655120270000|2022-06-13 11:37:50|12436.5|12399|12436.5|12399|12436.5|12399|12436.5|12399|0
1655120340000|2022-06-13 11:39:00|12436.1|12398.6|12436.1|12398.6|12436.1|12398.6|12436.1|12398.6|0
1655120410000|2022-06-13 11:40:10|12436.5|12399|12436.5|12399|12436.5|12399|12436.5|12399|0
1655120440000|2022-06-13 11:40:40|12435.6|12398.1|12435.6|12398.1|12435.6|12398.1|12435.6|12398.1|0
1655120450000|2022-06-13 11:40:50|12434.7|12397.2|12425|12400|12434.7|12400|12425|12394.2|0
1655120480000|2022-06-13 11:41:20|12424.7|12399.7|12420.8|12395.8|12424.7|12399.7|12420.8|12395.8|0
1655120490000|2022-06-13 11:41:30|12426.2|12388.7|12426.2|12388.7|12426.2|12388.7|12426.2|12388.7|0
1655120500000|2022-06-13 11:41:40|12419.6|12394.6|12419.2|12394.2|12419.6|12394.6|12419.2|12394.2|0
1655120520000|2022-06-13 11:42:00|12420|12395|12420|12395|12420|12395|12420|12395|1
1655120540000|2022-06-13 11:42:20|12419.7|12394.7|12419.7|12394.7|12419.7|12394.7|12419.7|12394.7|0
1655120590000|2022-06-13 11:43:10|12418.8|12393.8|12418.8|12393.8|12418.8|12393.8|12418.8|12393.8|0
1655120610000|2022-06-13 11:43:30|12417.6|12392.6|12417.6|12392.6|12417.6|12392.6|12417.6|12392.6|0
1655120620000|2022-06-13 11:43:40|12418.4|12393.4|12418.4|12393.4|12418.4|12393.4|12418.4|12393.4|0
1655120640000|2022-06-13 11:44:00|12418.8|12393.8|12418.8|12393.8|12418.8|12393.8|12418.8|12393.8|0
1655120680000|2022-06-13 11:44:40|12413.5|12398.5|12413.5|12398.5|12413.5|12398.5|12413.5|12398.5|0
1655120710000|2022-06-13 11:45:10|12413.9|12398.9|12413.9|12398.9|12413.9|12398.9|12413.9|12398.9|0
1655120730000|2022-06-13 11:45:30|12413.5|12398.5|12413.5|12398.5|12413.5|12398.5|12413.5|12398.5|0
1655120800000|2022-06-13 11:46:40|12413.4|12398.4|12413.4|12398.4|12413.4|12398.4|12413.4|12398.4|0
1655120870000|2022-06-13 11:47:50|12411.2|12396.2|12412.6|12397.6|12412.6|12397.6|12411.2|12396.2|2
1655120880000|2022-06-13 11:48:00|12413.4|12398.4|12419.4|12394.4|12419.4|12398.4|12413.4|12394.4|0
1655120920000|2022-06-13 11:48:40|12419.3|12394.3|12419.3|12394.3|12419.3|12394.3|12419.3|12394.3|0
1655120940000|2022-06-13 11:49:00|12419.8|12394.8|12420.3|12395.3|12420.3|12395.3|12419.8|12394.8|0
1655120980000|2022-06-13 11:49:40|12420.2|12395.2|12420.2|12395.2|12420.2|12395.2|12420.2|12395.2|0
1655120990000|2022-06-13 11:49:50|12414|12399|12414|12399|12414|12399|12414|12399|0
1655121000000|2022-06-13 11:50:00|12413.6|12398.6|12413.6|12398.6|12413.6|12398.6|12413.6|12398.6|0
1655121010000|2022-06-13 11:50:10|12413.5|12398.5|12413.5|12398.5|12413.5|12398.5|12413.5|12398.5|0
1655121060000|2022-06-13 11:51:00|||||||||2
1655121080000|2022-06-13 11:51:20|12417.8|12392.8|12417.8|12392.8|12417.8|12392.8|12417.8|12392.8|0
1655121130000|2022-06-13 11:52:10|12419.5|12394.5|12419.5|12394.5|12419.5|12394.5|12419.5|12394.5|0
1655121190000|2022-06-13 11:53:10|12419.1|12394.1|12419.1|12394.1|12419.1|12394.1|12419.1|12394.1|0
1655121210000|2022-06-13 11:53:30|12419|12394|12419|12394|12419|12394|12419|12394|0
1655121250000|2022-06-13 11:54:10|12419.9|12394.9|12419.9|12394.9|12419.9|12394.9|12419.9|12394.9|0
1655121280000|2022-06-13 11:54:40|12415.5|12400.5|12415.5|12400.5|12415.5|12400.5|12415.5|12400.5|0
1655121290000|2022-06-13 11:54:50|12419.9|12394.9|12419.9|12394.9|12419.9|12394.9|12419.9|12394.9|1
1655121310000|2022-06-13 11:55:10|12421.5|12396.5|12421.5|12396.5|12421.5|12396.5|12421.5|12396.5|0
1655121330000|2022-06-13 11:55:30|12422|12397|12422.6|12407.6|12423.9|12407.6|12419.4|12397|1
1655121340000|2022-06-13 11:55:40|12423.5|12408.5|12425.2|12410.2|12425.2|12410.2|12423.5|12408.5|5
1655121350000|2022-06-13 11:55:50|12429.3|12414.3|12427.8|12412.8|12429.3|12414.3|12427.8|12412.8|2
1655121360000|2022-06-13 11:56:00|12425.2|12410.2|12445.2|12407.7|12445.2|12418.1|12425.2|12407.7|8
1655121370000|2022-06-13 11:56:10|12446.9|12409.4|12446.9|12409.4|12446.9|12409.4|12446.9|12409.4|0
1655121390000|2022-06-13 11:56:30|12448.6|12411.1|12451|12413.5|12452.1|12414.6|12448.6|12411.1|0
1655121400000|2022-06-13 11:56:40|12451.5|12414|12449|12411.5|12451.5|12414|12449|12411.5|0
1655121410000|2022-06-13 11:56:50|12450.5|12413|12443.3|12405.8|12451.1|12413.6|12443.3|12405.8|0
1655121420000|2022-06-13 11:57:00|12442.8|12405.3|12441.9|12404.4|12442.8|12405.3|12441.9|12404.4|0
1655121430000|2022-06-13 11:57:10|12442.4|12404.9|12442.8|12405.3|12442.8|12405.3|12442.4|12404.9|0
1655121450000|2022-06-13 11:57:30|12444.1|12406.6|12444.1|12406.6|12444.1|12406.6|12444.1|12406.6|0
1655121480000|2022-06-13 11:58:00|12445.6|12408.1|12445.6|12408.1|12445.6|12408.1|12445.6|12408.1|0
1655121500000|2022-06-13 11:58:20|12445.7|12408.2|12440.3|12402.8|12445.7|12408.2|12439.8|12402.3|0
1655121510000|2022-06-13 11:58:30|12440.7|12403.2|12439.7|12402.2|12440.7|12403.2|12439.7|12402.2|0
1655121520000|2022-06-13 11:58:40|12440.1|12402.6|12433.9|12408.9|12440.1|12408.9|12433.9|12402.6|0
1655121540000|2022-06-13 11:59:00|12436.4|12411.4|12436.4|12411.4|12436.4|12411.4|12436.4|12411.4|0
1655121580000|2022-06-13 11:59:40|12432.2|12407.2|12432.2|12407.2|12432.2|12407.2|12432.2|12407.2|0
1655121600000|2022-06-13 12:00:00|12431.7|12406.7|12421.5|12406.5|12431.7|12407.1|12418.6|12402.8|3
1655121610000|2022-06-13 12:00:10|12423.2|12408.2|12423.2|12408.2|12423.2|12408.2|12423.2|12408.2|0
1655121630000|2022-06-13 12:00:30|12426.2|12411.2|12434.7|12419.7|12434.7|12419.7|12426.2|12411.2|6
1655121640000|2022-06-13 12:00:40|12436.8|12421.8|12432.5|12417.5|12438.7|12423.7|12430.4|12415.4|14
1655121650000|2022-06-13 12:00:50|12432.9|12417.9|12432.9|12417.9|12432.9|12417.9|12432.9|12417.9|1
1655121660000|2022-06-13 12:01:00|12432.5|12417.5|12432.5|12417.5|12432.5|12417.5|12432.5|12417.5|0
1655121670000|2022-06-13 12:01:10|12438.4|12423.4|12438.4|12423.4|12438.4|12423.4|12438.4|12423.4|0
1655121680000|2022-06-13 12:01:20|12439.8|12424.8|12439.3|12424.3|12439.8|12424.8|12439.3|12424.3|1
1655121690000|2022-06-13 12:01:30|12438.9|12423.9|12438.1|12423.1|12438.9|12423.9|12438.1|12423.1|1
1655121700000|2022-06-13 12:01:40|12438.2|12423.2|12435.2|12420.2|12438.2|12423.2|12435.2|12420.2|0
1655121720000|2022-06-13 12:02:00|12434.8|12419.8|12434.8|12419.8|12434.8|12419.8|12434.8|12419.8|0
1655121750000|2022-06-13 12:02:30|12436.5|12421.5|12436.5|12421.5|12436.5|12421.5|12436.5|12421.5|2
1655121770000|2022-06-13 12:02:50|12435.7|12420.7|12437.2|12422.2|12437.2|12422.2|12435.7|12420.7|1
1655121780000|2022-06-13 12:03:00|12437.6|12422.6|12438.2|12423.2|12438.2|12423.2|12437.6|12422.6|3
1655121790000|2022-06-13 12:03:10|12439.2|12424.2|12441.3|12426.3|12452.8|12427.8|12439.2|12423.3|8
1655121800000|2022-06-13 12:03:20|12441.7|12426.7|12450.3|12425.3|12450.3|12426.7|12441.7|12425.3|1
1655121810000|2022-06-13 12:03:30|12450.8|12425.8|12452.8|12427.8|12452.8|12427.8|12450.8|12425.8|1
1655121820000|2022-06-13 12:03:40|12448.3|12433.3|12443.2|12428.2|12448.9|12433.9|12443.2|12428.2|1
1655121830000|2022-06-13 12:03:50|12443.8|12428.8|12443.6|12428.6|12443.8|12428.8|12443.2|12428.2|0
1655121840000|2022-06-13 12:04:00|12443.7|12428.7|12436.9|12421.9|12444.8|12429.2|12436.3|12419.8|4
1655121850000|2022-06-13 12:04:10|12448.9|12411.4|12441.9|12416.9|12448.9|12417.9|12441.9|12411.4|0
1655121870000|2022-06-13 12:04:30|12443.8|12428.8|12448.4|12423.4|12448.4|12428.8|12443.8|12423.4|0
1655121880000|2022-06-13 12:04:40|12445.4|12420.4|12447.5|12422.5|12447.5|12425.8|12440.8|12420.4|0
1655121890000|2022-06-13 12:04:50|12445.5|12420.5|12445.5|12420.5|12445.5|12420.5|12445.4|12420.4|0
1655121900000|2022-06-13 12:05:00|12445.4|12420.4|12451.4|12413.9|12451.4|12420.4|12445.4|12413.8|1
1655121910000|2022-06-13 12:05:10|12445.6|12420.6|12446.6|12421.6|12451.4|12421.6|12445.1|12413.9|0
1655121920000|2022-06-13 12:05:20|12452.7|12415.2|12442.7|12427.7|12452.7|12427.7|12442.7|12413.9|0
1655121930000|2022-06-13 12:05:30|12445.2|12420.2|12445.2|12420.2|12445.2|12420.2|12445.2|12420.2|0
1655121940000|2022-06-13 12:05:40|12443.1|12418.1|12443.1|12418.1|12443.1|12418.1|12443.1|12418.1|0
1655121950000|2022-06-13 12:05:50|12442.8|12417.8|12432.6|12407.6|12442.8|12417.8|12427.6|12407.6|0
1655121960000|2022-06-13 12:06:00|12437.6|12412.6|12445.4|12420.4|12449.3|12420.4|12437.6|12408.6|0
1655121970000|2022-06-13 12:06:10|12446.3|12421.3|12443.7|12428.7|12447.2|12428.7|12442.2|12421.3|0
1655121980000|2022-06-13 12:06:20|12443.6|12428.6|12444.7|12429.7|12444.7|12429.7|12443.6|12428.6|0
1655121990000|2022-06-13 12:06:30|12445.2|12430.2|12444.6|12429.6|12445.2|12430.2|12444.6|12429.6|1
1655122000000|2022-06-13 12:06:40|12444.7|12429.7|12445.7|12430.7|12445.7|12430.7|12444.7|12429.7|0
1655122020000|2022-06-13 12:07:00|12446.5|12431.5|12458.8|12433.8|12461.1|12436.8|12446.5|12431.5|8
1655122030000|2022-06-13 12:07:10|12459.2|12434.2|12466.7|12429.2|12467.7|12442.9|12457.9|12429.2|2
1655122040000|2022-06-13 12:07:20|12463.1|12425.6|12456.2|12418.7|12463.1|12425.6|12456.2|12418.7|0
1655122050000|2022-06-13 12:07:30|12456.8|12419.3|12455.1|12417.6|12456.8|12419.3|12455.1|12417.6|0
1655122060000|2022-06-13 12:07:40|12456.4|12418.9|12456|12418.5|12456.4|12418.9|12456|12418.5|0
1655122080000|2022-06-13 12:08:00|12457.7|12420.2|12457.7|12420.2|12457.7|12420.2|12457.7|12420.2|0
1655122090000|2022-06-13 12:08:10|12458.5|12421|12458.5|12421|12458.5|12421|12458.5|12421|0
1655122100000|2022-06-13 12:08:20|12446.3|12431.3|12442.4|12417.4|12446.3|12431.3|12436.1|12417.4|1
1655122120000|2022-06-13 12:08:40|12442.6|12417.6|12442.7|12417.7|12442.7|12417.7|12442.6|12417.6|0
1655122130000|2022-06-13 12:08:50|12457.9|12420.4|12466.9|12429.4|12466.9|12429.4|12457.9|12420.4|0
1655122140000|2022-06-13 12:09:00|12465.9|12428.4|12466.2|12428.7|12466.9|12429.4|12465.9|12428.4|1
1655122150000|2022-06-13 12:09:10|12466.3|12428.8|12464.2|12426.7|12466.3|12428.8|12464.2|12426.7|0
1655122160000|2022-06-13 12:09:20|12464.1|12426.6|12463.2|12425.7|12464.1|12426.6|12463.2|12425.7|0
1655122170000|2022-06-13 12:09:30|12464.2|12426.7|12464.2|12426.7|12464.2|12426.7|12464.2|12426.7|0
1655122190000|2022-06-13 12:09:50|12463.9|12426.4|12459.3|12421.8|12463.9|12426.4|12459.2|12421.7|0
1655122200000|2022-06-13 12:10:00|12459.7|12422.2|12458.6|12421.1|12459.7|12422.2|12458.6|12421.1|0
1655122220000|2022-06-13 12:10:20|12459.1|12421.6|12459.1|12421.6|12459.1|12421.6|12459|12421.5|0
1655122230000|2022-06-13 12:10:30|12444.6|12419.6|12445.4|12430.4|12445.4|12430.4|12444.2|12419.2|0
1655122250000|2022-06-13 12:10:50|12447|12432|12447|12432|12447|12432|12447|12432|1
1655122260000|2022-06-13 12:11:00|12447.2|12432.2|12447.9|12432.9|12448|12433|12447.2|12432.2|1
1655122280000|2022-06-13 12:11:20|12453.4|12428.4|12453.4|12428.4|12453.4|12428.4|12453.4|12428.4|21
1655122290000|2022-06-13 12:11:30|12447.9|12432.9|12447.4|12432.4|12447.9|12432.9|12447.4|12432.4|1
1655122300000|2022-06-13 12:11:40|12446.5|12431.5|12443.9|12428.9|12446.5|12431.5|12443.9|12428.9|0
1655122340000|2022-06-13 12:12:20|12445.1|12430.1|12445.1|12430.1|12445.1|12430.1|12445.1|12430.1|0
1655122350000|2022-06-13 12:12:30|12445.2|12430.2|12444.8|12429.8|12445.2|12430.2|12444.7|12429.7|2
1655122360000|2022-06-13 12:12:40|12444.7|12429.7|12445.1|12430.1|12445.1|12430.1|12444.6|12429.6|4
1655122370000|2022-06-13 12:12:50|12445.5|12430.5|12445.5|12430.5|12445.5|12430.5|12445.4|12430.4|2
1655122380000|2022-06-13 12:13:00|12445|12430|12448.1|12433.1|12448.1|12433.1|12445|12430|3
1655122410000|2022-06-13 12:13:30|12448|12433|12448|12433|12448|12433|12448|12433|1
1655122420000|2022-06-13 12:13:40|12448.1|12433.1|12450.7|12435.7|12450.7|12435.7|12448.1|12433.1|1
1655122430000|2022-06-13 12:13:50|12451.2|12436.2|12449.4|12434.4|12454.1|12439.1|12449.4|12434.4|0
1655122440000|2022-06-13 12:14:00|12451.5|12436.5|12448.7|12433.7|12451.5|12436.5|12448.7|12433.7|2
1655122450000|2022-06-13 12:14:10|12454|12429|12446.8|12431.8|12454|12431.8|12446.8|12427.3|0
1655122460000|2022-06-13 12:14:20|12446.3|12431.3|12451.7|12426.7|12451.7|12431.3|12446.3|12426.7|2
1655122470000|2022-06-13 12:14:30|12452.7|12427.7|12452.6|12427.6|12452.7|12427.7|12452.6|12427.6|0
1655122480000|2022-06-13 12:14:40|12452.2|12427.2|12452.3|12427.3|12452.3|12427.3|12452.2|12427.2|2
1655122490000|2022-06-13 12:14:50|12452.5|12427.5|12447.5|12432.5|12452.5|12432.5|12447.5|12427.5|2
1655122500000|2022-06-13 12:15:00|12448.7|12433.7|12454.6|12429.6|12455.1|12434.2|12448.7|12429.6|9
1655122530000|2022-06-13 12:15:30|12455.5|12430.5|12455.5|12430.5|12455.5|12430.5|12455.5|12430.5|0
1655122540000|2022-06-13 12:15:40|12455.1|12430.1|12455.1|12430.1|12455.1|12430.1|12455.1|12430.1|0
1655122550000|2022-06-13 12:15:50|12448.7|12433.7|12449.6|12434.6|12449.6|12434.6|12448.7|12433.7|0
1655122570000|2022-06-13 12:16:10|12451.7|12436.7|12451.7|12436.7|12451.7|12436.7|12451.7|12436.7|0
1655122580000|2022-06-13 12:16:20|12452.1|12437.1|12462.3|12437.3|12462.6|12447.6|12452.1|12437.1|9
1655122590000|2022-06-13 12:16:30|12462.8|12437.8|12465.3|12440.3|12465.3|12440.3|12462.8|12437.8|0
1655122600000|2022-06-13 12:16:40|12460.8|12445.8|12475.7|12438.2|12475.7|12445.8|12460.8|12435.2|9
1655122610000|2022-06-13 12:16:50|12469.9|12444.9|12489.7|12452.2|12489.7|12452.2|12469.9|12444.9|0
1655122620000|2022-06-13 12:17:00|12490.2|12452.7|12489.2|12451.7|12493.2|12455.7|12489.2|12451.7|1
1655122630000|2022-06-13 12:17:10|12489.3|12451.8|12489.3|12451.8|12489.3|12451.8|12489.3|12451.8|0
1655122640000|2022-06-13 12:17:20|12491.8|12454.3|12483.4|12458.4|12491.8|12458.4|12483.4|12447.2|0
1655122650000|2022-06-13 12:17:30|12477.9|12452.9|12477.9|12452.9|12477.9|12452.9|12477.9|12452.9|0
1655122660000|2022-06-13 12:17:40|12477.4|12452.4|12475.7|12450.7|12477.4|12452.4|12475.7|12450.7|0
1655122680000|2022-06-13 12:18:00|12482.2|12444.7|12491|12453.5|12491|12453.5|12482.2|12444.7|1
1655122710000|2022-06-13 12:18:30|12489.2|12451.7|12489.2|12451.7|12489.2|12451.7|12489.2|12451.7|0
1655122720000|2022-06-13 12:18:40|12484.9|12447.4|12484.9|12447.4|12484.9|12447.4|12484.9|12447.4|0
1655122740000|2022-06-13 12:19:00|12488.7|12451.2|12488.7|12463.7|12494|12464.1|12488.7|12451.2|1
1655122750000|2022-06-13 12:19:10|12487.9|12462.9|12474.9|12459.9|12487.9|12462.9|12474.9|12459.9|0
1655122770000|2022-06-13 12:19:30|12475.3|12460.3|12475.3|12460.3|12475.3|12460.3|12475.3|12460.3|0
1655122780000|2022-06-13 12:19:40|12475.2|12460.2|12474.3|12459.3|12475.2|12460.2|12473.9|12458.9|0
1655122790000|2022-06-13 12:19:50|12473.4|12458.4|12482.5|12445|12482.5|12461|12473.4|12445|3
1655122800000|2022-06-13 12:20:00|12482|12444.5|12488.1|12450.6|12488.1|12463.5|12478.5|12444.5|1
1655122810000|2022-06-13 12:20:10|12483.5|12446|12483.5|12446|12483.5|12446|12483.5|12446|0
1655122820000|2022-06-13 12:20:20|12482|12444.5|12471.6|12446.6|12482|12448.9|12471.6|12444.5|0
1655122830000|2022-06-13 12:20:30|12473.2|12448.2|12473.2|12448.2|12473.2|12448.2|12473.2|12448.2|0
1655122840000|2022-06-13 12:20:40|12471.1|12446.1|12468.9|12453.9|12473.3|12453.9|12468.4|12446.1|1
1655122850000|2022-06-13 12:20:50|12466.3|12451.3|12477|12462|12478|12462|12466.3|12447.9|0
1655122860000|2022-06-13 12:21:00|12477.4|12462.4|12474|12459|12477.5|12462.5|12473.9|12458.9|1
1655122870000|2022-06-13 12:21:10|12474.4|12459.4|12474.4|12459.4|12474.4|12459.4|12474.4|12459.4|0
1655122910000|2022-06-13 12:21:50|12474.9|12459.9|12474.5|12459.5|12474.9|12459.9|12474.5|12459.5|2
1655122920000|2022-06-13 12:22:00|12474.9|12459.9|12469.5|12454.5|12475.7|12460.7|12469.4|12454.4|2
1655122930000|2022-06-13 12:22:10|12470|12455|12470.3|12455.3|12470.3|12455.3|12470|12455|2
1655122950000|2022-06-13 12:22:30|12469.9|12454.9|12469.9|12454.9|12469.9|12454.9|12469.9|12454.9|0
1655122960000|2022-06-13 12:22:40|12471|12456|12475|12460|12475.6|12460.6|12471|12456|7
1655122970000|2022-06-13 12:22:50|12477.1|12462.1|12476.8|12461.8|12478.5|12463.5|12476.8|12461.8|2
1655122980000|2022-06-13 12:23:00|12477.2|12462.2|12481.8|12466.8|12481.8|12466.8|12477.2|12462.2|3
1655122990000|2022-06-13 12:23:10|12484.4|12469.4|12486.7|12471.7|12486.7|12471.7|12484.4|12469.4|0
1655123000000|2022-06-13 12:23:20|12486.2|12471.2|12486.8|12471.8|12488.9|12473.9|12484.8|12469.8|3
1655123010000|2022-06-13 12:23:30|12486.6|12471.6|12486.6|12471.6|12486.6|12471.6|12486.6|12471.6|0
1655123020000|2022-06-13 12:23:40|12485.3|12470.3|12490.1|12452.6|12490.1|12470.3|12483.8|12452.6|2
1655123050000|2022-06-13 12:24:10|12490|12452.5|12482.9|12457.9|12490|12465.3|12478.5|12452.5|1
1655123070000|2022-06-13 12:24:30|12485.4|12460.4|12485.4|12460.4|12485.4|12460.4|12485.4|12460.4|0
1655123080000|2022-06-13 12:24:40|12488.7|12463.7|12488.7|12463.7|12488.7|12463.7|12488.7|12463.7|0
1655123100000|2022-06-13 12:25:00|||||||||1
1655123140000|2022-06-13 12:25:40|12490.8|12465.8|12485.9|12470.9|12490.8|12470.9|12485.9|12465.8|0
1655123160000|2022-06-13 12:26:00|12483.7|12468.7|12486.1|12471.1|12487.4|12472.4|12483.7|12468.7|1
1655123170000|2022-06-13 12:26:10|12487.4|12472.4|12487.4|12472.4|12487.4|12472.4|12487.4|12472.4|0
1655123190000|2022-06-13 12:26:30|12486.7|12471.7|12487.6|12472.6|12487.6|12472.6|12486.7|12471.7|1
1655123200000|2022-06-13 12:26:40|12488|12473|12488|12473|12488|12473|12488|12473|0
1655123220000|2022-06-13 12:27:00|12488.4|12473.4|12490.8|12475.8|12490.8|12475.8|12488.4|12473.4|4
1655123230000|2022-06-13 12:27:10|12491.2|12476.2|12491.4|12476.4|12491.4|12476.4|12491.2|12476.2|0
1655123270000|2022-06-13 12:27:50|12491.5|12476.5|12492.7|12477.7|12492.7|12477.7|12491.5|12476.5|0
1655123280000|2022-06-13 12:28:00|12490.5|12475.5|12488.3|12473.3|12492.7|12477.7|12488.3|12473.3|3
1655123290000|2022-06-13 12:28:10|12488.7|12473.7|12488.7|12473.7|12488.7|12473.7|12488.7|12473.7|0
1655123300000|2022-06-13 12:28:20|12490|12475|12508.5|12493.5|12509.2|12494.2|12490|12469.2|8
1655123310000|2022-06-13 12:28:30|12509.2|12494.2|12549.1|12511.6|12554.7|12517.2|12509.2|12492.6|6
1655123320000|2022-06-13 12:28:40|12549.6|12512.1|12534.4|12496.9|12549.6|12518.5|12533.9|12496.4|1
1655123330000|2022-06-13 12:28:50|12533.9|12496.4|12533.5|12496|12533.9|12500.8|12525.8|12495|3
1655123340000|2022-06-13 12:29:00|12527.1|12502.1|12537|12499.5|12537|12502.1|12527.1|12496|2
1655123360000|2022-06-13 12:29:20|12536.9|12499.4|12537|12499.5|12537|12499.5|12536.9|12499.4|0
1655123380000|2022-06-13 12:29:40|||||||||2
1655123390000|2022-06-13 12:29:50|12537.2|12499.7|12537.2|12499.7|12537.2|12499.7|12537.2|12499.7|1
1655123400000|2022-06-13 12:30:00|12535|12497.5|12513.4|12498.4|12535|12500.9|12510.8|12495.6|6
1655123410000|2022-06-13 12:30:10|12514.1|12499.1|12514.1|12499.1|12514.1|12499.1|12514.1|12499.1|0
1655123420000|2022-06-13 12:30:20|12513.2|12498.2|12513.2|12498.2|12513.2|12498.2|12513.2|12498.2|0
1655123440000|2022-06-13 12:30:40|12514.9|12499.9|12514.9|12499.9|12514.9|12499.9|12514.4|12499.4|12
1655123460000|2022-06-13 12:31:00|12519.9|12504.9|12521.6|12506.6|12521.6|12506.6|12519.6|12504.6|1
1655123470000|2022-06-13 12:31:10|12522.1|12507.1|12522.1|12507.1|12522.1|12507.1|12522.1|12507.1|0
1655123480000|2022-06-13 12:31:20|12521.6|12506.6|12512.6|12497.6|12522.6|12507.6|12512.6|12497.6|1
1655123490000|2022-06-13 12:31:30|12514.8|12499.8|12514.8|12499.8|12514.8|12499.8|12514.8|12499.8|0
1655123510000|2022-06-13 12:31:50|12518.7|12503.7|12523.9|12508.9|12523.9|12508.9|12518.7|12503.7|2
1655123520000|2022-06-13 12:32:00|12526.9|12511.9|12525|12510|12526.9|12511.9|12525|12510|2
1655123530000|2022-06-13 12:32:10|12527.5|12512.5|12528.4|12513.4|12528.4|12513.4|12527.5|12512.5|1
1655123540000|2022-06-13 12:32:20|12528.9|12513.9|12529.4|12514.4|12529.4|12514.4|12528.4|12513.4|4
1655123550000|2022-06-13 12:32:30|12534.4|12509.4|12537.6|12512.6|12537.6|12512.6|12534|12509|14
1655123560000|2022-06-13 12:32:40|12531.9|12516.9|12544.3|12529.3|12555.8|12533.3|12531.9|12516.9|10
1655123570000|2022-06-13 12:32:50|12544.7|12529.7|12544.8|12529.8|12544.8|12529.8|12544.7|12529.7|1
1655123580000|2022-06-13 12:33:00|||||||||1
1655123590000|2022-06-13 12:33:10|12544.9|12529.9|12545.1|12530.1|12545.1|12530.1|12544.9|12529.9|0
1655123600000|2022-06-13 12:33:20|12541.5|12526.5|12540.1|12525.1|12541.5|12526.5|12540|12525|0
1655123610000|2022-06-13 12:33:30|12540.5|12525.5|12540.5|12525.5|12540.5|12525.5|12540.5|12525.5|0
1655123620000|2022-06-13 12:33:40|12541.7|12526.7|12550.6|12535.6|12550.6|12535.6|12541.7|12526.7|1
1655123630000|2022-06-13 12:33:50|12551.1|12536.1|12551.8|12536.8|12552.3|12537.3|12551|12536|3
1655123640000|2022-06-13 12:34:00|12552.2|12537.2|12551.8|12536.8|12552.3|12537.3|12551.8|12536.8|4
1655123650000|2022-06-13 12:34:10|12552.7|12537.7|12562.1|12547.1|12568.1|12550.6|12552.7|12537.7|7
1655123660000|2022-06-13 12:34:20|12562.2|12547.2|12554.7|12539.7|12562.2|12547.2|12554.7|12539.7|1
1655123670000|2022-06-13 12:34:30|12554.6|12539.6|12558.3|12520.8|12558.3|12539.6|12552.9|12520.8|5
1655123680000|2022-06-13 12:34:40|12552.1|12527.1|12548.8|12533.8|12553.6|12533.8|12548.8|12527.1|0
1655123690000|2022-06-13 12:34:50|12550.7|12535.7|12557.5|12542.5|12557.5|12542.5|12550.7|12535.7|0
1655123700000|2022-06-13 12:35:00|||||||||1
1655123720000|2022-06-13 12:35:20|12548.5|12533.5|12550.4|12535.4|12550.4|12535.4|12548.5|12533.5|1
1655123730000|2022-06-13 12:35:30|12550.9|12535.9|12550.9|12535.9|12550.9|12535.9|12550.9|12535.9|0
1655123740000|2022-06-13 12:35:40|12550.8|12535.8|12550.8|12535.8|12550.8|12535.8|12550.8|12535.8|0
1655123750000|2022-06-13 12:35:50|12550.4|12535.4|12549.9|12534.9|12550.4|12535.4|12549.9|12534.9|3
1655123760000|2022-06-13 12:36:00|12550.3|12535.3|12549.8|12534.8|12550.9|12535.9|12549.8|12534.8|1
1655123770000|2022-06-13 12:36:10|12547.7|12532.7|12547.7|12532.7|12547.7|12532.7|12547.7|12532.7|0
1655123790000|2022-06-13 12:36:30|||||||||2
1655123800000|2022-06-13 12:36:40|12546|12531|12546.4|12531.4|12546.4|12531.4|12546|12531|1
1655123820000|2022-06-13 12:37:00|12547.3|12532.3|12544.5|12529.5|12547.3|12532.3|12542.6|12527.6|2
1655123830000|2022-06-13 12:37:10|12545.3|12530.3|12542.8|12527.8|12545.3|12530.3|12542.8|12527.8|0
1655123840000|2022-06-13 12:37:20|12544|12529|12544|12529|12544|12529|12544|12529|1
1655123850000|2022-06-13 12:37:30|12545.3|12530.3|12545.3|12530.3|12545.3|12530.3|12545.3|12530.3|0
1655123860000|2022-06-13 12:37:40|12546.6|12531.6|12547.3|12532.3|12547.3|12532.3|12546.6|12531.6|13
1655123880000|2022-06-13 12:38:00|12546.3|12531.3|12542.2|12527.2|12546.3|12531.3|12542.2|12527.2|2
1655123890000|2022-06-13 12:38:10|12543.2|12528.2|12543.2|12528.2|12543.2|12528.2|12543.2|12528.2|1
1655123900000|2022-06-13 12:38:20|12542.8|12527.8|12541.8|12526.8|12542.8|12527.8|12541.8|12526.8|0
1655123910000|2022-06-13 12:38:30|12533.3|12518.3|12538.8|12523.8|12538.8|12523.8|12533.3|12518.3|6
1655123920000|2022-06-13 12:38:40|12538|12523|12538|12523|12538|12523|12538|12523|0
1655123940000|2022-06-13 12:39:00|12538.3|12523.3|12538.3|12523.3|12538.3|12523.3|12538.3|12523.3|0
1655123950000|2022-06-13 12:39:10|12537.1|12522.1|12537.1|12522.1|12537.1|12522.1|12537.1|12522.1|2
1655123960000|2022-06-13 12:39:20|12536.8|12521.8|12536.8|12521.8|12536.8|12521.8|12536.8|12521.8|0
1655123970000|2022-06-13 12:39:30|12536.6|12521.6|12535.8|12520.8|12536.6|12521.6|12535.8|12520.8|0
1655123990000|2022-06-13 12:39:50|12535.4|12520.4|12538.1|12523.1|12538.1|12523.1|12534.5|12519.5|13
1655124000000|2022-06-13 12:40:00|12536.6|12521.6|12537.6|12522.6|12538.1|12523.1|12536.6|12521.6|15
1655124010000|2022-06-13 12:40:10|12537.7|12522.7|12537.8|12522.8|12537.8|12522.8|12537.7|12522.7|0
1655124020000|2022-06-13 12:40:20|12538.8|12523.8|12537.2|12522.2|12541.1|12526.1|12536.1|12521.1|3
1655124030000|2022-06-13 12:40:30|12535.5|12520.5|12535.5|12520.5|12535.5|12520.5|12535.5|12520.5|0
1655124040000|2022-06-13 12:40:40|12536.7|12521.7|12537.3|12522.3|12537.3|12522.3|12536.7|12521.7|1
1655124050000|2022-06-13 12:40:50|12537.8|12522.8|12537.8|12522.8|12537.8|12522.8|12537.8|12522.8|1
1655124060000|2022-06-13 12:41:00|12537.6|12522.6|12538.6|12523.6|12538.6|12523.6|12537.6|12522.6|4
1655124070000|2022-06-13 12:41:10|12537.7|12522.7|12538.2|12523.2|12538.2|12523.2|12537.7|12522.7|0
1655124080000|2022-06-13 12:41:20|12538.1|12523.1|12538.1|12523.1|12538.1|12523.1|12538.1|12523.1|0
1655124090000|2022-06-13 12:41:30|12538.2|12523.2|12538.6|12523.6|12538.6|12523.6|12538.2|12523.2|0
1655124100000|2022-06-13 12:41:40|12538.7|12523.7|12540|12525|12543.1|12528.1|12538.7|12523.7|4
1655124110000|2022-06-13 12:41:50|12538.8|12523.8|12537.3|12522.3|12538.8|12523.8|12534.6|12519.6|4
1655124120000|2022-06-13 12:42:00|12539.8|12524.8|12542.2|12527.2|12542.2|12527.2|12539.8|12524.8|2
1655124130000|2022-06-13 12:42:10|12540.2|12525.2|12538.3|12523.3|12540.2|12525.2|12537.8|12522.8|2
1655124140000|2022-06-13 12:42:20|12538.4|12523.4|12538.4|12523.4|12538.4|12523.4|12538.3|12523.3|0
1655124150000|2022-06-13 12:42:30|12538.1|12523.1|12537.2|12522.2|12538.1|12523.1|12537.2|12522.2|0
1655124160000|2022-06-13 12:42:40|12536.8|12521.8|12530.7|12515.7|12537|12522|12530.7|12515.7|3
1655124170000|2022-06-13 12:42:50|12531.2|12516.2|12532.8|12517.8|12532.8|12517.8|12531.2|12516.2|0
1655124180000|2022-06-13 12:43:00|12531.9|12516.9|12532.7|12517.7|12532.7|12517.7|12521.7|12506.7|2
1655124190000|2022-06-13 12:43:10|12532.6|12517.6|12532.6|12517.6|12532.6|12517.6|12532.5|12517.5|0
1655124200000|2022-06-13 12:43:20|12532.5|12517.5|12532.6|12517.6|12532.6|12517.6|12532.5|12517.5|6
1655124210000|2022-06-13 12:43:30|12532.5|12517.5|12532.5|12517.5|12532.6|12517.6|12532.5|12517.5|0
1655124220000|2022-06-13 12:43:40|12532.4|12517.4|12533.4|12518.4|12534|12519|12532.4|12517.4|2
1655124230000|2022-06-13 12:43:50|12536.8|12521.8|12536.6|12521.6|12539.1|12524.1|12533.7|12518.7|8
1655124240000|2022-06-13 12:44:00|12537.9|12522.9|12541.7|12526.7|12545.9|12526.8|12537.9|12520.9|7
1655124290000|2022-06-13 12:44:50|12541.6|12526.6|12541.5|12526.5|12541.6|12526.6|12541.5|12526.5|0
1655124310000|2022-06-13 12:45:10|||||||||2
1655124320000|2022-06-13 12:45:20|12537.6|12522.6|12538.7|12523.7|12538.7|12523.7|12531.8|12516.8|4
1655124330000|2022-06-13 12:45:30|12538.5|12523.5|12542|12517|12543|12523.5|12532|12515.5|6
1655124350000|2022-06-13 12:45:50|12542.5|12517.5|12540|12525|12544|12525|12540|12517.5|0
1655124360000|2022-06-13 12:46:00|||||||||1
1655124380000|2022-06-13 12:46:20|12540.4|12525.4|12537.7|12522.7|12542.6|12527.6|12531.6|12516.6|9
1655124400000|2022-06-13 12:46:40|12537.3|12522.3|12537.3|12522.3|12539.6|12524.6|12537.3|12522.3|10
1655124420000|2022-06-13 12:47:00|12538.3|12523.3|12537.1|12522.1|12538.3|12523.3|12537.1|12522.1|6
1655124430000|2022-06-13 12:47:10|12538.8|12523.8|12538.5|12523.5|12539.6|12524.6|12537.1|12522.1|6
1655124470000|2022-06-13 12:47:50|||||||||1
1655124490000|2022-06-13 12:48:10|12541.9|12526.9|12541.9|12526.9|12541.9|12526.9|12541.9|12526.9|0
1655124500000|2022-06-13 12:48:20|12542|12527|12551|12536|12551.1|12536.1|12542|12527|15
1655124510000|2022-06-13 12:48:30|12550.5|12535.5|12551.3|12536.3|12551.3|12536.3|12550.5|12535.5|0
1655124520000|2022-06-13 12:48:40|12551.4|12536.4|12554.5|12539.5|12554.5|12539.5|12551.4|12536.4|0
1655124540000|2022-06-13 12:49:00|12554.4|12539.4|12553.9|12538.9|12554.4|12539.4|12553.9|12538.9|1
1655124550000|2022-06-13 12:49:10|12553.1|12538.1|12553.5|12538.5|12553.5|12538.5|12553.1|12538.1|7
1655124560000|2022-06-13 12:49:20|12551.3|12536.3|12551.3|12536.3|12551.3|12536.3|12551.2|12536.2|1
1655124570000|2022-06-13 12:49:30|12551.4|12536.4|12552.3|12537.3|12552.3|12537.3|12551.4|12536.4|1
1655124590000|2022-06-13 12:49:50|12549.7|12534.7|12552.5|12537.5|12552.5|12537.5|12543.9|12528.9|3
1655124600000|2022-06-13 12:50:00|||||||||4
1655124620000|2022-06-13 12:50:20|12552.4|12537.4|12551.8|12536.8|12552.8|12537.8|12550.5|12535.5|30
1655124630000|2022-06-13 12:50:30|12552.8|12537.8|12552.8|12537.8|12552.8|12537.8|12552.8|12537.8|0
1655124660000|2022-06-13 12:51:00|12553|12538|12562|12547|12562.4|12547.4|12553|12538|1
1655124670000|2022-06-13 12:51:10|12562.5|12547.5|12563.9|12548.9|12564|12549|12562.5|12547.5|0
1655124680000|2022-06-13 12:51:20|12564.4|12549.4|12582.3|12567.3|12582.3|12567.3|12564.4|12545.8|2
1655124690000|2022-06-13 12:51:30|12582.8|12567.8|12583.3|12568.3|12583.3|12568.3|12582.8|12567.8|1
1655124700000|2022-06-13 12:51:40|12583.7|12568.7|12582.1|12567.1|12583.7|12568.7|12582.1|12567.1|1
1655124710000|2022-06-13 12:51:50|12582.3|12567.3|12581.8|12566.8|12582.3|12567.3|12581.8|12566.8|0
1655124720000|2022-06-13 12:52:00|12582.3|12567.3|12585.4|12570.4|12585.4|12570.4|12582.3|12567.3|3
1655124730000|2022-06-13 12:52:10|12585|12570|12583|12568|12585.4|12570.4|12576.5|12561.5|10
1655124740000|2022-06-13 12:52:20|12582|12567|12585.5|12570.5|12585.5|12570.5|12581.6|12566.6|11
1655124750000|2022-06-13 12:52:30|12585.1|12570.1|12585.6|12570.6|12585.6|12570.6|12585.1|12570.1|3
1655124760000|2022-06-13 12:52:40|12584.7|12569.7|12582.9|12567.9|12585.2|12570.2|12582.9|12567.9|8
1655124770000|2022-06-13 12:52:50|12585.1|12570.1|12581.6|12566.6|12585.1|12570.1|12581.6|12566.6|0
1655124780000|2022-06-13 12:53:00|12585.5|12560.5|12579.5|12554.5|12585.5|12560.5|12575.2|12554.1|0
1655124790000|2022-06-13 12:53:10|12579.6|12554.6|12579.5|12554.5|12579.6|12554.6|12579.5|12554.5|0
1655124810000|2022-06-13 12:53:30|12579.9|12554.9|12573|12558|12579.9|12559.9|12571.7|12554.9|10
1655124820000|2022-06-13 12:53:40|12572.1|12557.1|12572.1|12557.1|12573|12558|12572.1|12557.1|4
1655124830000|2022-06-13 12:53:50|12570.8|12555.8|12569.5|12554.5|12570.8|12555.8|12555.3|12536|1
1655124840000|2022-06-13 12:54:00|12570.8|12555.8|12570.8|12555.8|12570.8|12555.8|12570.8|12555.8|1
1655124850000|2022-06-13 12:54:10|12572.1|12557.1|12571.6|12556.6|12572.1|12557.1|12571.6|12556.6|1
1655124870000|2022-06-13 12:54:30|12572.1|12557.1|12572.6|12557.6|12572.6|12557.6|12572.1|12557.1|0
1655124880000|2022-06-13 12:54:40|12571.3|12556.3|12571.2|12556.2|12571.3|12556.3|12571.2|12556.2|1
1655124890000|2022-06-13 12:54:50|12572|12557|12563.1|12538.1|12572|12557|12558.6|12538.1|1
1655124900000|2022-06-13 12:55:00|12558.6|12543.6|12563.1|12538.1|12563.5|12544.7|12556.7|12537.7|0
1655124910000|2022-06-13 12:55:10|12559.7|12544.7|12559.1|12544.1|12560.4|12545.4|12559.1|12544.1|0
1655124920000|2022-06-13 12:55:20|12559.6|12544.6|12559.6|12544.6|12560.1|12545.1|12558.6|12543.6|0
1655124930000|2022-06-13 12:55:30|12558.7|12543.7|12559.2|12544.2|12559.2|12544.2|12558.7|12543.7|0
1655124940000|2022-06-13 12:55:40|12558.7|12543.7|12561|12546|12561|12546|12558.7|12543.7|0
1655124960000|2022-06-13 12:56:00|12560.6|12545.6|12560.6|12545.6|12560.6|12545.6|12560.6|12545.6|0
1655124970000|2022-06-13 12:56:10|12559.2|12544.2|12558.4|12543.4|12559.6|12544.6|12558.4|12543.4|7
1655124990000|2022-06-13 12:56:30|12558|12543|12558.5|12543.5|12558.5|12543.5|12558|12543|0
1655125000000|2022-06-13 12:56:40|12558.9|12543.9|12559|12544|12559|12544|12558.9|12543.9|3
1655125010000|2022-06-13 12:56:50|12558.5|12543.5|12558.1|12543.1|12558.5|12543.5|12558.1|12543.1|7
1655125020000|2022-06-13 12:57:00|12558.2|12543.2|12557.3|12542.3|12558.6|12543.6|12557|12542|2
1655125030000|2022-06-13 12:57:10|12556|12541|12554.3|12539.3|12556|12541|12551.3|12536.3|4
1655125040000|2022-06-13 12:57:20|||||||||1
1655125050000|2022-06-13 12:57:30|12552.5|12537.5|12552.5|12537.5|12552.5|12537.5|12552.5|12537.5|1
1655125060000|2022-06-13 12:57:40|12552.4|12537.4|12553.3|12538.3|12553.3|12538.3|12552.4|12537.4|4
1655125070000|2022-06-13 12:57:50|12553.4|12538.4|12553.1|12538.1|12555.8|12540.8|12553.1|12538.1|6
1655125080000|2022-06-13 12:58:00|12553.9|12538.9|12553.4|12538.4|12554.2|12539.2|12553.4|12538.4|0
1655125090000|2022-06-13 12:58:10|12554.3|12539.3|12553.4|12538.4|12554.3|12539.3|12553.4|12538.4|0
1655125100000|2022-06-13 12:58:20|12553.8|12538.8|12553.8|12538.8|12553.8|12538.8|12553.8|12538.8|1
1655125110000|2022-06-13 12:58:30|12554.3|12539.3|12552.9|12527.9|12557.7|12539.3|12548.4|12527.9|2
1655125120000|2022-06-13 12:58:40|12550.9|12535.9|12550.9|12535.9|12550.9|12535.9|12550.9|12535.9|0
1655125130000|2022-06-13 12:58:50|12551.4|12536.4|12551.4|12536.4|12551.4|12536.4|12551.4|12536.4|0
1655125140000|2022-06-13 12:59:00|12552.4|12537.4|12553.3|12538.3|12555.8|12540.8|12552.4|12537.4|5
1655125150000|2022-06-13 12:59:10|12554.6|12539.6|12553.4|12538.4|12554.6|12539.6|12553.4|12538.4|8
1655125170000|2022-06-13 12:59:30|12543.7|12528.7|12541.9|12526.9|12543.7|12528.7|12541.9|12526.9|1
1655125180000|2022-06-13 12:59:40|12540.8|12525.8|12546.7|12521.7|12546.7|12525.8|12533.1|12518.1|10
1655125190000|2022-06-13 12:59:50|12540.4|12525.4|12540.4|12525.4|12540.4|12525.4|12540.4|12525.4|0
1655125200000|2022-06-13 13:00:00|12546|12521|12550.4|12535.4|12550.4|12535.4|12544.6|12521|5
1655125210000|2022-06-13 13:00:10|12549.9|12534.9|12530.4|12515.4|12550.5|12535.5|12530.4|12515.4|2
1655125220000|2022-06-13 13:00:20|12529.4|12514.4|12528.9|12503.9|12529.4|12514.4|12525.1|12503.9|0
1655125230000|2022-06-13 13:00:30|12522.1|12497.1|12513.3|12498.3|12524.8|12498.4|12508.6|12487.2|1
1655125240000|2022-06-13 13:00:40|12512.4|12497.4|12529.6|12514.6|12535|12515.5|12512.4|12497.4|4
1655125250000|2022-06-13 13:00:50|12530.1|12515.1|12535.1|12520.1|12536.1|12521.1|12530.1|12515.1|6
1655125260000|2022-06-13 13:01:00|12533.7|12518.7|12536.9|12521.9|12537.9|12522.9|12533.7|12512.9|8
1655125270000|2022-06-13 13:01:10|12536.8|12521.8|12546.1|12531.1|12546.7|12531.7|12536.8|12521.8|1
1655125280000|2022-06-13 13:01:20|12546.6|12521.6|12546.1|12521.1|12546.6|12521.6|12546|12521|0
1655125290000|2022-06-13 13:01:30|12546.2|12521.2|12547.5|12522.5|12547.6|12522.6|12546.2|12521.2|2
1655125300000|2022-06-13 13:01:40|12542.8|12527.8|12542.8|12527.8|12542.8|12527.8|12542.8|12527.8|2
1655125310000|2022-06-13 13:01:50|12547.6|12522.6|12545.5|12530.5|12547.6|12530.5|12544.1|12522.6|0
1655125320000|2022-06-13 13:02:00|12547.4|12532.4|12548|12533|12548|12533|12546.9|12531.9|1
1655125330000|2022-06-13 13:02:10|12547.9|12532.9|12547.5|12532.5|12547.9|12532.9|12546.6|12531.6|1
1655125340000|2022-06-13 13:02:20|12548.4|12533.4|12548.3|12533.3|12548.4|12533.4|12548.3|12533.3|1
1655125350000|2022-06-13 13:02:30|12547.9|12532.9|12554|12529|12554|12532.9|12547.9|12528|0
1655125360000|2022-06-13 13:02:40|12554.5|12529.5|12558|12533|12558.5|12533.5|12553|12528|0
1655125370000|2022-06-13 13:02:50|12558.5|12533.5|12560.2|12545.2|12564.2|12545.2|12550|12524.3|7
1655125380000|2022-06-13 13:03:00|12560.3|12545.3|12561.6|12546.6|12561.7|12546.7|12560.3|12545.3|0
1655125390000|2022-06-13 13:03:10|12561.2|12546.2|12561.7|12546.7|12561.7|12546.7|12561.2|12546.2|0
1655125400000|2022-06-13 13:03:20|12562|12547|12555.3|12530.3|12563.5|12547.1|12555.3|12526|3
1655125430000|2022-06-13 13:03:50|12555.4|12530.4|12545.5|12520.5|12556|12531|12545.5|12517.7|0
1655125440000|2022-06-13 13:04:00|12541.5|12516.5|12531.4|12493.9|12541.5|12519.9|12530.9|12493.4|2
1655125450000|2022-06-13 13:04:10|12529.4|12491.9|12527.6|12502.6|12530|12503.1|12527.6|12491.9|0
1655125460000|2022-06-13 13:04:20|12527.5|12502.5|12525.8|12510.8|12531|12510.9|12525.8|12502.5|0
1655125480000|2022-06-13 13:04:40|12525.3|12510.3|12525.7|12510.7|12525.8|12510.8|12525.3|12510.3|0
1655125500000|2022-06-13 13:05:00|12525.2|12510.2|12521.8|12506.8|12526.7|12510.2|12518.2|12500.1|1
1655125510000|2022-06-13 13:05:10|12522.7|12507.7|12521.3|12506.3|12522.7|12507.7|12521.3|12506.3|0
1655125520000|2022-06-13 13:05:20|12523.2|12508.2|12530.9|12515.9|12530.9|12515.9|12523.2|12508.2|0
1655125530000|2022-06-13 13:05:30|12531.4|12516.4|12533.6|12518.6|12533.6|12518.6|12531.4|12516.4|6
1655125540000|2022-06-13 13:05:40|12538.1|12523.1|12538.1|12523.1|12538.1|12523.1|12538.1|12523.1|0
1655125550000|2022-06-13 13:05:50|12539.6|12524.6|12539.6|12524.6|12539.6|12524.6|12539.6|12524.6|0
1655125560000|2022-06-13 13:06:00|12534.7|12519.7|12536.1|12521.1|12536.1|12521.1|12534.7|12519.7|3
1655125570000|2022-06-13 13:06:10|12536.5|12521.5|12536|12521|12536.5|12521.5|12536|12521|2
1655125580000|2022-06-13 13:06:20|12536.5|12521.5|12537|12522|12537|12522|12536.5|12521.5|0
1655125590000|2022-06-13 13:06:30|12537.1|12522.1|12537.5|12522.5|12538|12523|12537.1|12522.1|0
1655125600000|2022-06-13 13:06:40|12535.8|12520.8|12535.7|12520.7|12535.8|12520.8|12535.7|12520.7|0
1655125630000|2022-06-13 13:07:10|||||||||1
1655125640000|2022-06-13 13:07:20|||||||||2
1655125690000|2022-06-13 13:08:10|12536.2|12521.2|12546.4|12531.4|12548.4|12533.4|12535.8|12520.8|2
1655125700000|2022-06-13 13:08:20|12539.9|12514.9|12506.9|12491.9|12544.8|12514.9|12506.4|12486.9|17
1655125710000|2022-06-13 13:08:30|12506.4|12491.4|12511.7|12486.7|12512.2|12491.4|12504.2|12472.4|11
1655125720000|2022-06-13 13:08:40|12512.2|12487.2|12512.2|12487.2|12512.2|12487.2|12511.7|12486.7|2
1655125730000|2022-06-13 13:08:50|12511.7|12486.7|12524.9|12509.9|12530.1|12509.9|12504.2|12486.7|7
1655125740000|2022-06-13 13:09:00|12525.2|12510.2|12528.4|12503.4|12528.4|12510.2|12525.2|12503.4|2
1655125750000|2022-06-13 13:09:10|12531.4|12506.4|12531.5|12506.5|12531.5|12506.5|12531.4|12506.4|0
1655125760000|2022-06-13 13:09:20|12531.6|12506.6|12530.3|12505.3|12531.7|12506.7|12530.3|12505.3|0
1655125770000|2022-06-13 13:09:30|12527.8|12502.8|12527.8|12502.8|12527.8|12502.8|12527.8|12502.8|0
1655125800000|2022-06-13 13:10:00|12524.4|12486.9|12517.6|12492.6|12524.4|12492.6|12517.6|12486.9|1
1655125810000|2022-06-13 13:10:10|12508.7|12493.7|12501.4|12486.4|12508.7|12493.7|12501.4|12486.4|1
1655125820000|2022-06-13 13:10:20|12511.8|12486.8|12511.8|12486.8|12511.8|12486.8|12511.8|12486.8|0
1655125830000|2022-06-13 13:10:30|12511.3|12486.3|12511.3|12486.3|12511.3|12486.3|12511.3|12486.3|0
1655125840000|2022-06-13 13:10:40|12511.8|12486.8|12500.8|12475.8|12511.8|12495|12500.8|12475.8|8
1655125850000|2022-06-13 13:10:50|12511|12473.5|12516.4|12478.9|12516.4|12485.4|12506.9|12473|1
1655125860000|2022-06-13 13:11:00|12517.3|12479.8|12515.2|12477.7|12517.7|12487.8|12512.8|12477.7|2
1655125870000|2022-06-13 13:11:10|12513.3|12488.3|12508.6|12483.6|12515.2|12488.8|12508.6|12477.7|0
1655125880000|2022-06-13 13:11:20|12503.2|12488.2|12503.2|12488.2|12503.2|12488.2|12503.2|12488.2|0
1655125890000|2022-06-13 13:11:30|12496|12481|12497.8|12482.8|12499.9|12482.8|12489.1|12451.6|27
1655125900000|2022-06-13 13:11:40|12498.8|12483.8|12498.8|12483.8|12498.8|12483.8|12498.8|12483.8|0
1655125920000|2022-06-13 13:12:00|12498.3|12483.3|12504.5|12479.5|12504.5|12484.2|12498.3|12479.5|7
1655125930000|2022-06-13 13:12:10|12504.9|12479.9|12504.9|12479.9|12504.9|12479.9|12504.5|12479.5|5
1655125950000|2022-06-13 13:12:30|12504.8|12479.8|12504.8|12479.8|12504.8|12479.8|12504.8|12479.8|0
1655125970000|2022-06-13 13:12:50|12505.3|12480.3|12510.4|12485.4|12510.4|12485.4|12505.3|12480.3|1
1655125980000|2022-06-13 13:13:00|||||||||1
1655125990000|2022-06-13 13:13:10|12505.5|12490.5|12503.3|12488.3|12505.5|12490.5|12503.3|12488.3|5
1655126000000|2022-06-13 13:13:20|12509.9|12484.9|12512.1|12487.1|12512.1|12487.1|12509.9|12484.9|2
1655126010000|2022-06-13 13:13:30|12507.2|12492.2|12511.8|12486.8|12513|12492.2|12507.2|12486.7|0
1655126030000|2022-06-13 13:13:50|12512.2|12487.2|12512.6|12487.6|12512.6|12487.6|12512.2|12487.2|14
1655126040000|2022-06-13 13:14:00|12513.9|12488.9|12515.5|12490.5|12521.8|12499|12509.4|12483.7|2
1655126050000|2022-06-13 13:14:10|12516.1|12491.1|12517.5|12492.5|12517.5|12492.5|12516|12491|0
1655126060000|2022-06-13 13:14:20|12517.7|12492.7|12528.5|12491|12528.5|12497.8|12517.7|12491|0
1655126070000|2022-06-13 13:14:30|12529|12491.5|12531.6|12494.1|12531.6|12494.1|12529|12491.5|1
1655126080000|2022-06-13 13:14:40|12531.7|12494.2|12531.7|12494.2|12531.7|12494.2|12531.7|12494.2|0
1655126090000|2022-06-13 13:14:50|12531.6|12494.1|12531.6|12494.1|12531.6|12494.1|12531.6|12494.1|0
1655126110000|2022-06-13 13:15:10|12531.7|12494.2|12531.6|12494.1|12531.7|12494.2|12531.6|12494.1|0
1655126130000|2022-06-13 13:15:30|12530.9|12493.4|12534.4|12496.9|12534.4|12496.9|12530.9|12493.4|0
1655126140000|2022-06-13 13:15:40|12534.3|12496.8|12527.4|12512.4|12535.3|12512.4|12525.3|12496.8|0
1655126150000|2022-06-13 13:15:50|12527.9|12512.9|12531.3|12516.3|12531.3|12516.3|12524.2|12509.2|0
1655126160000|2022-06-13 13:16:00|12532.3|12517.3|12532.7|12507.7|12533.2|12518|12528.5|12507.7|2
1655126170000|2022-06-13 13:16:10|12533.2|12508.2|12532.7|12507.7|12538.4|12508.6|12532.1|12499.4|0
1655126180000|2022-06-13 13:16:20|12533.5|12508.5|12533.1|12508.1|12538.4|12508.6|12530.5|12500.4|0
1655126190000|2022-06-13 13:16:30|12531.8|12506.8|12534.1|12509.1|12534.1|12509.1|12531.8|12506.8|0
1655126210000|2022-06-13 13:16:50|12533.6|12508.6|12533.1|12508.1|12533.6|12508.6|12533.1|12508.1|2
1655126220000|2022-06-13 13:17:00|12533|12508|12533.2|12508.2|12533.7|12513.1|12527.7|12507.8|1
1655126230000|2022-06-13 13:17:10|12528|12513|12528|12513|12528|12513|12528|12513|2
1655126240000|2022-06-13 13:17:20|12527.5|12512.5|12528|12513|12528|12513|12527.5|12512.5|0
1655126260000|2022-06-13 13:17:40|12529.8|12514.8|12529.9|12514.9|12530.3|12515.3|12529.8|12514.8|0
1655126280000|2022-06-13 13:18:00|12530|12515|12531.4|12516.4|12531.4|12516.4|12530|12515|0
1655126290000|2022-06-13 13:18:10|12531.9|12516.9|12529.2|12514.2|12531.9|12516.9|12529.2|12514.2|2
1655126330000|2022-06-13 13:18:50|12529.1|12514.1|12529.1|12514.1|12529.1|12514.1|12529.1|12514.1|1
1655126340000|2022-06-13 13:19:00|12529.5|12514.5|12530.8|12515.8|12530.8|12515.8|12529.5|12514.5|5
1655126350000|2022-06-13 13:19:10|12530.2|12515.2|12530.7|12515.7|12530.7|12515.7|12530.2|12515.2|2
1655126360000|2022-06-13 13:19:20|12530.8|12515.8|12531.7|12516.7|12531.7|12516.7|12530.8|12515.8|6
1655126370000|2022-06-13 13:19:30|||||||||5
1655126380000|2022-06-13 13:19:40|12531.9|12516.9|12531.1|12516.1|12531.9|12516.9|12531.1|12516.1|1
1655126400000|2022-06-13 13:20:00|12527.2|12512.2|12527.5|12512.5|12527.5|12512.5|12527.2|12512.2|0
1655126450000|2022-06-13 13:20:50|12528.9|12513.9|12531.1|12516.1|12531.1|12516.1|12527.5|12512.5|0
1655126460000|2022-06-13 13:21:00|12530.9|12515.9|12530.4|12515.4|12530.9|12515.9|12530.4|12515.4|2
1655126480000|2022-06-13 13:21:20|12530|12515|12535.7|12520.7|12535.7|12520.7|12527.9|12512.9|1
1655126490000|2022-06-13 13:21:30|12535.2|12520.2|12542.2|12527.2|12544.8|12527.2|12535.2|12519.8|2
1655126500000|2022-06-13 13:21:40|12542.7|12527.7|12543.3|12528.3|12543.3|12528.3|12542.7|12527.7|0
1655126510000|2022-06-13 13:21:50|12543.4|12528.4|12540.9|12525.9|12543.4|12528.4|12540.9|12525.9|3
1655126520000|2022-06-13 13:22:00|12538.7|12523.7|12538.7|12523.7|12538.7|12523.7|12538.7|12523.7|2
1655126530000|2022-06-13 13:22:10|12539.1|12524.1|12539.4|12524.4|12539.4|12524.4|12539.1|12524.1|11
1655126540000|2022-06-13 13:22:20|12539.9|12524.9|12547.3|12522.3|12547.3|12524.9|12539.9|12522.3|0
1655126550000|2022-06-13 13:22:30|12548.1|12523.1|12545.1|12530.1|12549.1|12530.1|12545.1|12523.1|2
1655126560000|2022-06-13 13:22:40|12545.6|12530.6|12545.7|12530.7|12545.8|12530.8|12545.4|12530.4|21
1655126570000|2022-06-13 13:22:50|12545.6|12530.6|12547.1|12532.1|12547.1|12532.1|12545.6|12530.6|4
1655126580000|2022-06-13 13:23:00|12548|12533|12548|12533|12548|12533|12548|12533|1
1655126590000|2022-06-13 13:23:10|12548.2|12533.2|12549.1|12534.1|12549.1|12534.1|12548.2|12533.2|1
1655126600000|2022-06-13 13:23:20|||||||||1
1655126610000|2022-06-13 13:23:30|12548.7|12533.7|12542.8|12527.8|12548.7|12533.7|12542.8|12527.8|1
1655126620000|2022-06-13 13:23:40|12542.7|12527.7|12542|12527|12542.8|12527.8|12541.3|12526.3|0
1655126630000|2022-06-13 13:23:50|12540.3|12525.3|12540.3|12525.3|12540.3|12525.3|12540.3|12525.3|0
1655126640000|2022-06-13 13:24:00|12540.7|12525.7|12543.6|12528.6|12543.6|12528.6|12540.6|12525.6|1
1655126650000|2022-06-13 13:24:10|12544.4|12529.4|12543.5|12528.5|12544.4|12529.4|12543|12528|1
1655126660000|2022-06-13 13:24:20|12540.5|12525.5|12540.5|12525.5|12540.5|12525.5|12540.5|12525.5|0
1655126670000|2022-06-13 13:24:30|12537|12522|12544.4|12529.4|12544.4|12529.4|12534|12519|3
1655126680000|2022-06-13 13:24:40|12543.9|12528.9|12547.4|12522.4|12547.4|12528.9|12538.4|12522.4|1
1655126700000|2022-06-13 13:25:00|12547.3|12522.3|12546.4|12521.4|12547.3|12522.3|12546.4|12521.4|1
1655126710000|2022-06-13 13:25:10|12541.3|12526.3|12540.9|12525.9|12541.3|12526.3|12540.9|12525.9|2
1655126720000|2022-06-13 13:25:20|12540.4|12525.4|12539.9|12524.9|12540.4|12525.4|12539.9|12524.9|1
1655126730000|2022-06-13 13:25:30|12542.4|12517.4|12542.4|12517.4|12542.4|12517.4|12542.4|12517.4|0
1655126750000|2022-06-13 13:25:50|12543.4|12518.4|12542.5|12527.5|12545.4|12527.8|12539.4|12518.4|2
1655126760000|2022-06-13 13:26:00|12543.4|12528.4|12546.7|12531.7|12546.7|12531.7|12543.4|12528.4|4
1655126770000|2022-06-13 13:26:10|12547.2|12532.2|12541.9|12516.9|12547.2|12532.2|12541.9|12516.9|4
1655126780000|2022-06-13 13:26:20|12540.9|12515.9|12535|12520|12540.9|12520.3|12534.9|12515.8|1
1655126790000|2022-06-13 13:26:30|12535.2|12520.2|12536|12521|12537.4|12522.4|12535.2|12520.2|0
1655126800000|2022-06-13 13:26:40|12535.5|12520.5|12538.4|12523.4|12538.4|12523.4|12535.5|12520.5|0
1655126810000|2022-06-13 13:26:50|12537|12522|12537.9|12522.9|12538.9|12523.9|12537|12522|0
1655126820000|2022-06-13 13:27:00|12537.5|12522.5|12538|12523|12538|12523|12537.5|12522.5|1
1655126830000|2022-06-13 13:27:10|12537.9|12522.9|12538.4|12523.4|12538.4|12523.4|12537.9|12522.9|0
1655126850000|2022-06-13 13:27:30|12538.8|12523.8|12538.8|12523.8|12538.8|12523.8|12538.8|12523.8|2
1655126860000|2022-06-13 13:27:40|12538.4|12523.4|12538|12523|12538.4|12523.4|12538|12523|9
1655126870000|2022-06-13 13:27:50|||||||||1
1655126880000|2022-06-13 13:28:00|12537.9|12522.9|12529.6|12514.6|12538.3|12523.3|12529.1|12514.1|5
1655126890000|2022-06-13 13:28:10|12529.5|12514.5|12529.3|12514.3|12529.5|12514.5|12529.3|12514.3|0
1655126910000|2022-06-13 13:28:30|12528.5|12513.5|12529.5|12514.5|12529.5|12514.5|12528.5|12513.5|1
1655126920000|2022-06-13 13:28:40|12529.3|12514.3|12528.3|12513.3|12529.3|12514.3|12528.3|12513.3|6
1655126930000|2022-06-13 13:28:50|12528.4|12513.4|12528.8|12513.8|12528.8|12513.8|12528.4|12513.4|0
1655126940000|2022-06-13 13:29:00|||||||||15
1655126950000|2022-06-13 13:29:10|12528.3|12513.3|12529.3|12514.3|12529.7|12514.7|12528.3|12513.3|18
1655126960000|2022-06-13 13:29:20|12529.4|12514.4|12530.4|12515.4|12530.5|12515.5|12529.4|12514.4|2
1655126970000|2022-06-13 13:29:30|12530|12515|12530|12515|12530|12515|12530|12515|0
1655126980000|2022-06-13 13:29:40|12529.9|12514.9|12530.4|12515.4|12530.9|12515.9|12529.9|12514.9|1
1655126990000|2022-06-13 13:29:50|12527.4|12512.4|12530.3|12515.3|12530.3|12515.3|12527.4|12512.4|1
1655127000000|2022-06-13 13:30:00|12530.8|12515.8|12532.8|12517.8|12533.3|12518.3|12530.8|12515.8|4
1655127010000|2022-06-13 13:30:10|12533.3|12518.3|12534.3|12519.3|12534.6|12519.6|12532.9|12517.9|5
1655127020000|2022-06-13 13:30:20|12534.7|12519.7|12529.3|12514.3|12534.7|12519.7|12529.3|12514.3|3
1655127030000|2022-06-13 13:30:30|12529.7|12514.7|12529.8|12514.8|12530.6|12515.6|12529.7|12514.7|1
1655127040000|2022-06-13 13:30:40|12529.9|12514.9|12529.8|12514.8|12530.2|12515.2|12529.3|12514.3|0
1655127050000|2022-06-13 13:30:50|12529.3|12514.3|12528.3|12513.3|12529.8|12514.8|12528.3|12513.3|3
1655127060000|2022-06-13 13:31:00|12528.4|12513.4|12528.8|12513.8|12529.3|12514.3|12528.3|12513.3|3
1655127070000|2022-06-13 13:31:10|12529.2|12514.2|12531.3|12516.3|12531.3|12516.3|12529.2|12514.2|1
1655127080000|2022-06-13 13:31:20|12531.8|12516.8|12531.3|12516.3|12531.8|12516.8|12531.3|12516.3|0
1655127090000|2022-06-13 13:31:30|12532.7|12517.7|12536.1|12521.1|12536.2|12521.2|12532.7|12517.7|11
1655127100000|2022-06-13 13:31:40|12535.3|12520.3|12536.4|12521.4|12537.1|12522.1|12535.3|12520.3|8
1655127110000|2022-06-13 13:31:50|12534.7|12519.7|12535.8|12520.8|12535.8|12520.8|12534|12519|14
1655127120000|2022-06-13 13:32:00|12538.3|12523.3|12539|12524|12540.2|12525.2|12538.3|12523.3|3
1655127130000|2022-06-13 13:32:10|12538.3|12523.3|12538.3|12523.3|12538.3|12523.3|12538.3|12523.3|5
1655127140000|2022-06-13 13:32:20|12538.4|12523.4|12538.8|12523.8|12538.8|12523.8|12538.4|12523.4|1
1655127150000|2022-06-13 13:32:30|12538.3|12523.3|12535.8|12520.8|12538.3|12523.3|12534.5|12519.5|6
1655127160000|2022-06-13 13:32:40|12536.3|12521.3|12539.4|12524.4|12539.5|12524.5|12535.8|12520.8|6
1655127170000|2022-06-13 13:32:50|12536.8|12521.8|12539.5|12524.5|12539.5|12524.5|12536.8|12521.8|8
1655127180000|2022-06-13 13:33:00|12540|12525|12540|12525|12540|12525|12540|12525|2
1655127190000|2022-06-13 13:33:10|12545.1|12530.1|12547.9|12532.9|12547.9|12532.9|12545.1|12530.1|5
1655127200000|2022-06-13 13:33:20|12547.8|12532.8|12549.8|12534.8|12549.8|12534.8|12547.4|12532.4|2
1655127210000|2022-06-13 13:33:30|12549.9|12534.9|12550.3|12535.3|12550.3|12535.3|12549.9|12534.9|2
1655127220000|2022-06-13 13:33:40|12550.8|12535.8|12550.8|12535.8|12550.8|12535.8|12550.8|12535.8|0
1655127230000|2022-06-13 13:33:50|12551.3|12536.3|12551.3|12536.3|12551.3|12536.3|12551.3|12536.3|4
1655127240000|2022-06-13 13:34:00|||||||||7
1655127250000|2022-06-13 13:34:10|12544.6|12529.6|12540.9|12515.9|12544.6|12529.6|12540.4|12515.4|1
1655127260000|2022-06-13 13:34:20|12541.1|12516.1|12534.9|12519.9|12541.9|12519.9|12534.9|12515.9|0
1655127270000|2022-06-13 13:34:30|12534.4|12519.4|12540.9|12515.9|12540.9|12519.4|12534.4|12515.9|4
1655127280000|2022-06-13 13:34:40|12541.4|12516.4|12538.3|12523.3|12542.3|12523.4|12536.4|12516.4|0
1655127290000|2022-06-13 13:34:50|12544.4|12519.4|12544.4|12519.4|12544.4|12519.4|12544.4|12519.4|3
1655127300000|2022-06-13 13:35:00|12544|12519|12544|12519|12544.4|12519.4|12544|12519|2
1655127310000|2022-06-13 13:35:10|12544.4|12519.4|12542.5|12517.5|12544.4|12519.4|12542.5|12517.5|1
1655127320000|2022-06-13 13:35:20|12541.5|12516.5|12541.4|12516.4|12541.5|12516.5|12541.4|12516.4|0
1655127330000|2022-06-13 13:35:30|12541|12516|12530.3|12515.3|12541|12520.9|12530.3|12515.3|1
1655127340000|2022-06-13 13:35:40|12532.6|12517.6|12531.6|12516.6|12533|12518|12531.6|12516.6|0
1655127350000|2022-06-13 13:35:50|12531.7|12516.7|12530.2|12515.2|12532.1|12517.1|12530.2|12515.2|0
1655127360000|2022-06-13 13:36:00|12530.7|12515.7|12529.6|12514.6|12531.2|12516.2|12528.5|12513.5|9
1655127370000|2022-06-13 13:36:10|12529.7|12514.7|12532.6|12517.6|12534|12519|12526.2|12511.2|29
1655127380000|2022-06-13 13:36:20|12534|12519|12534.9|12519.9|12534.9|12519.9|12534|12519|1
1655127390000|2022-06-13 13:36:30|12535.7|12520.7|12535.7|12520.7|12535.7|12520.7|12532.5|12517.5|6
1655127400000|2022-06-13 13:36:40|12538.3|12523.3|12539.6|12524.6|12539.6|12524.6|12538.3|12523.3|5
1655127410000|2022-06-13 13:36:50|12540.4|12525.4|12540.4|12525.4|12540.4|12525.4|12540.4|12525.4|0
1655127420000|2022-06-13 13:37:00|12540.8|12525.8|12540|12525|12542.1|12527.1|12540|12525|2
1655127430000|2022-06-13 13:37:10|12539.9|12524.9|12540.8|12525.8|12540.8|12525.8|12539.9|12524.9|1
1655127440000|2022-06-13 13:37:20|12538.5|12523.5|12538.5|12523.5|12538.5|12523.5|12538.5|12523.5|0
1655127450000|2022-06-13 13:37:30|12538|12523|12539.5|12524.5|12539.5|12524.5|12538|12523|2
1655127460000|2022-06-13 13:37:40|12543.7|12528.7|12545.1|12530.1|12545.1|12530.1|12543.7|12528.7|3
1655127470000|2022-06-13 13:37:50|12545.6|12530.6|12546.1|12531.1|12546.5|12531.5|12545.6|12530.6|4
1655127480000|2022-06-13 13:38:00|12545.6|12530.6|12545.2|12530.2|12545.6|12530.6|12545.2|12530.2|2
1655127500000|2022-06-13 13:38:20|||||||||1
1655127510000|2022-06-13 13:38:30|||||||||2
1655127520000|2022-06-13 13:38:40|12544.8|12529.8|12542.7|12527.7|12544.8|12529.8|12542.7|12527.7|4
1655127530000|2022-06-13 13:38:50|12542.5|12527.5|12540.8|12525.8|12542.5|12527.5|12540.8|12525.8|1
1655127540000|2022-06-13 13:39:00|12540.7|12525.7|12540.7|12525.7|12540.9|12525.9|12540.7|12525.7|2
1655127560000|2022-06-13 13:39:20|12540.2|12525.2|12539.8|12524.8|12540.2|12525.2|12539.8|12524.8|0
1655127570000|2022-06-13 13:39:30|12535.7|12520.7|12535.7|12520.7|12535.7|12520.7|12535.7|12520.7|2
1655127580000|2022-06-13 13:39:40|12535.2|12520.2|12535.3|12520.3|12535.3|12520.3|12534.8|12519.8|2
1655127590000|2022-06-13 13:39:50|12531.2|12516.2|12534|12519|12534|12519|12530.8|12515.8|13
1655127600000|2022-06-13 13:40:00|12533.9|12518.9|12532.8|12517.8|12534.4|12519.4|12532.4|12517.4|12
1655127610000|2022-06-13 13:40:10|12531.5|12516.5|12530.5|12515.5|12531.5|12516.5|12530.5|12515.5|0
1655127630000|2022-06-13 13:40:30|12529.3|12514.3|12525.4|12510.4|12529.3|12514.3|12524.9|12509.9|9
1655127640000|2022-06-13 13:40:40|12524.9|12509.9|12525.3|12510.3|12525.8|12510.8|12524.9|12509.9|1
1655127650000|2022-06-13 13:40:50|12525.5|12510.5|12527.5|12512.5|12527.5|12512.5|12525.5|12510.5|1
1655127660000|2022-06-13 13:41:00|12528|12513|12529|12514|12532.4|12517.4|12528|12513|4
1655127670000|2022-06-13 13:41:10|12528.9|12513.9|12519.5|12504.5|12528.9|12513.9|12517.5|12502.5|3
1655127680000|2022-06-13 13:41:20|12518.8|12503.8|12522.5|12507.5|12522.5|12507.5|12518.8|12503.8|0
1655127690000|2022-06-13 13:41:30|12522|12507|12516.9|12501.9|12522|12507|12516.9|12501.9|1
1655127700000|2022-06-13 13:41:40|||||||||1
1655127720000|2022-06-13 13:42:00|12518.2|12503.2|12512.5|12497.5|12518.2|12503.2|12512.5|12497.5|13
1655127730000|2022-06-13 13:42:10|12507.6|12492.6|12504.8|12489.8|12507.9|12492.9|12504.8|12489.8|8
1655127740000|2022-06-13 13:42:20|12505.2|12490.2|12503.3|12488.3|12505.2|12490.2|12503.3|12488.3|1
1655127750000|2022-06-13 13:42:30|12500.1|12485.1|12495.8|12480.8|12500.1|12485.1|12493.5|12478.5|19
1655127760000|2022-06-13 13:42:40|12494|12479|12497.8|12482.8|12503.3|12483.1|12494|12478.3|1
1655127770000|2022-06-13 13:42:50|12498.1|12483.1|12488.7|12473.7|12498.1|12483.1|12488.7|12473.7|0
1655127780000|2022-06-13 13:43:00|12488.4|12473.4|12491.3|12476.3|12491.3|12476.3|12488.4|12473.4|3
1655127790000|2022-06-13 13:43:10|12494|12479|12494|12479|12494|12479|12494|12479|1
1655127800000|2022-06-13 13:43:20|12498.2|12483.2|12497.4|12482.4|12498.3|12483.3|12497.4|12482.4|1
1655127810000|2022-06-13 13:43:30|12497|12482|12497.1|12482.1|12497.2|12482.2|12497|12482|0
1655127820000|2022-06-13 13:43:40|12497|12482|12507.4|12492.4|12507.7|12492.7|12496.9|12481.9|4
1655127830000|2022-06-13 13:43:50|12507.2|12492.2|12501.6|12486.6|12507.2|12492.2|12501.6|12486.6|2
1655127840000|2022-06-13 13:44:00|12502|12487|12502.2|12487.2|12503.5|12488.5|12502|12487|3
1655127850000|2022-06-13 13:44:10|12499.9|12484.9|12496.1|12481.1|12499.9|12484.9|12493.6|12478.6|6
1655127860000|2022-06-13 13:44:20|12499.9|12484.9|12504.8|12479.8|12504.8|12484.9|12499.8|12479.8|3
1655127880000|2022-06-13 13:44:40|12503.5|12478.5|12503.3|12478.3|12503.5|12478.5|12503.3|12478.3|1
1655127890000|2022-06-13 13:44:50|12503.4|12478.4|12503|12478|12503.4|12478.4|12502.9|12477.9|0
1655127900000|2022-06-13 13:45:00|12503.4|12478.4|12497.8|12482.8|12503.7|12483.1|12497.8|12478.3|1
1655127910000|2022-06-13 13:45:10|12500.3|12485.3|12510|12495|12510.8|12495.8|12500.3|12485.3|6
1655127920000|2022-06-13 13:45:20|12511.1|12496.1|12515.4|12500.4|12515.5|12500.5|12510.8|12495.8|1
1655127930000|2022-06-13 13:45:30|12515.9|12500.9|12524.3|12509.3|12524.3|12509.3|12515.9|12500.9|2
1655127940000|2022-06-13 13:45:40|12523.9|12508.9|12525.5|12510.5|12526|12511|12523.9|12508.9|1
1655127950000|2022-06-13 13:45:50|12525.9|12510.9|12532.8|12517.8|12537.1|12522.1|12525.9|12510.9|2
1655127960000|2022-06-13 13:46:00|12532.7|12517.7|12526.5|12511.5|12537|12522|12526.5|12511.5|4
1655127970000|2022-06-13 13:46:10|12526.4|12511.4|12526.3|12511.3|12526.4|12511.4|12524.7|12509.7|3
1655127980000|2022-06-13 13:46:20|12525.3|12510.3|12524.8|12509.8|12525.3|12510.3|12524.8|12509.8|0
1655127990000|2022-06-13 13:46:30|12524.9|12509.9|12525.8|12510.8|12525.8|12510.8|12524.9|12509.9|1
1655128000000|2022-06-13 13:46:40|12526.8|12511.8|12526.8|12511.8|12526.8|12511.8|12526.8|12511.8|4
1655128010000|2022-06-13 13:46:50|12527.7|12512.7|12527.3|12512.3|12528.2|12513.2|12527.3|12512.3|7
1655128020000|2022-06-13 13:47:00|12527.8|12512.8|12528.8|12513.8|12528.8|12513.8|12527.7|12512.7|14
1655128030000|2022-06-13 13:47:10|12528.9|12513.9|12533.3|12518.3|12533.3|12518.3|12528.9|12513.9|3
1655128050000|2022-06-13 13:47:30|12532.4|12517.4|12529.6|12514.6|12532.8|12517.8|12529.6|12514.6|1
1655128060000|2022-06-13 13:47:40|12529.1|12514.1|12527.7|12512.7|12529.1|12514.1|12527.7|12512.7|3
1655128070000|2022-06-13 13:47:50|12528.2|12513.2|12528.2|12513.2|12528.2|12513.2|12528.2|12513.2|1
1655128080000|2022-06-13 13:48:00|12527.9|12512.9|12522.2|12507.2|12528.4|12513.4|12522.2|12507.2|4
1655128090000|2022-06-13 13:48:10|12522.1|12507.1|12522.6|12507.6|12524.7|12509.7|12521.1|12506.1|23
1655128100000|2022-06-13 13:48:20|12523.4|12508.4|12523.7|12508.7|12523.8|12508.8|12521.2|12506.2|2
1655128110000|2022-06-13 13:48:30|12521.2|12506.2|12522|12507|12522.1|12507.1|12521|12506|1
1655128120000|2022-06-13 13:48:40|12521.9|12506.9|12525.1|12510.1|12525.1|12510.1|12521.9|12506.9|8
1655128130000|2022-06-13 13:48:50|12527.2|12512.2|12527.2|12512.2|12527.2|12512.2|12527.2|12512.2|1
1655128140000|2022-06-13 13:49:00|12527.6|12512.6|12528.1|12513.1|12528.1|12513.1|12527.6|12512.6|1
1655128150000|2022-06-13 13:49:10|12528.2|12513.2|12525.9|12510.9|12528.6|12513.6|12525.9|12510.9|9
1655128160000|2022-06-13 13:49:20|12525.3|12510.3|12526.8|12511.8|12526.8|12511.8|12525.3|12510.3|1
1655128170000|2022-06-13 13:49:30|||||||||2
1655128180000|2022-06-13 13:49:40|12527.3|12512.3|12527.3|12512.3|12530.8|12515.8|12527.3|12512.3|4
1655128190000|2022-06-13 13:49:50|12528.7|12513.7|12527.8|12512.8|12528.7|12513.7|12527.3|12512.3|3
1655128200000|2022-06-13 13:50:00|12528.2|12513.2|12539.7|12524.7|12541.2|12526.2|12528.2|12513.2|9
1655128210000|2022-06-13 13:50:10|12540|12525|12539.2|12524.2|12540.7|12525.7|12537.7|12522.7|3
1655128220000|2022-06-13 13:50:20|12539.7|12524.7|12540.9|12525.9|12541.2|12526.2|12539.7|12524.7|0
1655128230000|2022-06-13 13:50:30|12539.2|12524.2|12539.2|12524.2|12541.7|12526.7|12539.2|12524.2|2
1655128240000|2022-06-13 13:50:40|12539.7|12524.7|12539.6|12524.6|12539.7|12524.7|12539.6|12524.6|3
1655128250000|2022-06-13 13:50:50|12539.7|12524.7|12540.6|12525.6|12541.2|12526.2|12539.7|12524.7|2
1655128260000|2022-06-13 13:51:00|12540.1|12525.1|12539|12524|12540.1|12525.1|12539|12524|6
1655128270000|2022-06-13 13:51:10|12539.3|12524.3|12541|12526|12541|12526|12538.9|12523.9|5
1655128280000|2022-06-13 13:51:20|12541.6|12526.6|12544.2|12529.2|12544.2|12529.2|12541.6|12526.6|1
1655128290000|2022-06-13 13:51:30|12543.8|12528.8|12543.3|12528.3|12544.8|12529.8|12543.3|12528.3|3
1655128300000|2022-06-13 13:51:40|12543.4|12528.4|12544.8|12529.8|12544.8|12529.8|12543|12528|1
1655128310000|2022-06-13 13:51:50|12544.9|12529.9|12553.5|12538.5|12553.5|12538.5|12544.9|12529.9|2
1655128320000|2022-06-13 13:52:00|12552.6|12537.6|12555.5|12540.5|12555.7|12540.7|12552.6|12537.6|13
1655128330000|2022-06-13 13:52:10|12557.7|12542.7|12552.7|12527.7|12566.4|12542.7|12547.3|12527.7|3
1655128340000|2022-06-13 13:52:20|12553.1|12528.1|12559.2|12521.7|12559.2|12537.7|12552.7|12521.7|0
1655128350000|2022-06-13 13:52:30|12560.9|12523.4|12556.7|12541.7|12560.9|12541.7|12553.2|12523.4|8
1655128360000|2022-06-13 13:52:40|12556.6|12541.6|12557.4|12542.4|12557.4|12542.4|12556.6|12541.6|2
1655128370000|2022-06-13 13:52:50|12557.2|12542.2|12556.1|12541.1|12557.7|12542.7|12550.3|12535.3|17
1655128380000|2022-06-13 13:53:00|12557|12542|12556.5|12541.5|12568.2|12542.4|12555.9|12530.7|1
1655128390000|2022-06-13 13:53:10|12551.6|12536.6|12551|12536|12551.6|12536.6|12550.4|12535.4|2
1655128400000|2022-06-13 13:53:20|12550.9|12535.9|12548.7|12533.7|12551.2|12536.2|12548.7|12533.7|2
1655128410000|2022-06-13 13:53:30|12548.6|12533.6|12548.1|12533.1|12548.6|12533.6|12547.6|12532.6|0
1655128420000|2022-06-13 13:53:40|12548.3|12533.3|12553.4|12528.4|12553.4|12533.4|12547.4|12528.4|5
1655128430000|2022-06-13 13:53:50|12553.3|12528.3|12554.1|12529.1|12554.1|12529.1|12553.3|12528.3|1
1655128440000|2022-06-13 13:54:00|12553.6|12528.6|12559.7|12522.2|12559.7|12528.6|12553.6|12522.2|1
1655128450000|2022-06-13 13:54:10|12547.8|12532.8|12547.8|12532.8|12547.8|12532.8|12547.4|12532.4|2
1655128460000|2022-06-13 13:54:20|12548.4|12533.4|12549.6|12534.6|12553.9|12534.6|12548.1|12528.9|1
1655128470000|2022-06-13 13:54:30|12549.7|12534.7|12554.8|12529.8|12554.8|12535.5|12549.7|12529.6|1
1655128480000|2022-06-13 13:54:40|12549.9|12534.9|12550.9|12535.9|12550.9|12535.9|12549.9|12534.9|1
1655128490000|2022-06-13 13:54:50|12548.9|12533.9|12550.1|12535.1|12550.1|12535.1|12548.8|12533.8|0
1655128500000|2022-06-13 13:55:00|12550.3|12535.3|12551.8|12536.8|12552.5|12537.5|12550.3|12535.3|2
1655128510000|2022-06-13 13:55:10|12551.5|12536.5|12551.7|12536.7|12551.8|12536.8|12551.5|12536.5|2
1655128520000|2022-06-13 13:55:20|12551.6|12536.6|12552.1|12537.1|12552.1|12537.1|12551.6|12536.6|0
1655128530000|2022-06-13 13:55:30|12551.9|12536.9|12554|12539|12557.5|12542.5|12551.9|12536.9|1
1655128540000|2022-06-13 13:55:40|12552.8|12537.8|12553.2|12538.2|12553.3|12538.3|12552|12537|10
1655128550000|2022-06-13 13:55:50|12552|12537|12554|12539|12554|12539|12551.5|12536.5|2
1655128560000|2022-06-13 13:56:00|12553.8|12538.8|12549.8|12534.8|12554|12539|12549.8|12534.8|4
1655128570000|2022-06-13 13:56:10|12550.7|12535.7|12551.7|12536.7|12551.7|12536.7|12550.7|12535.7|3
1655128580000|2022-06-13 13:56:20|12551.6|12536.6|12552.5|12537.5|12552.5|12537.5|12551.6|12536.6|4
1655128600000|2022-06-13 13:56:40|12547.3|12532.3|12545|12530|12547.3|12532.3|12544.5|12529.5|15
1655128620000|2022-06-13 13:57:00|12547.9|12532.9|12548.1|12533.1|12548.1|12533.1|12547.8|12532.8|1
1655128630000|2022-06-13 13:57:10|12548.2|12533.2|12539.4|12524.4|12549.1|12534.1|12536.5|12521.5|4
1655128640000|2022-06-13 13:57:20|12538.1|12523.1|12538.1|12523.1|12538.1|12523.1|12538.1|12523.1|1
1655128650000|2022-06-13 13:57:30|12538|12523|12540.4|12525.4|12540.4|12525.4|12538|12523|0
1655128660000|2022-06-13 13:57:40|12540.8|12525.8|12540.4|12525.4|12540.9|12525.9|12539.9|12524.9|2
1655128670000|2022-06-13 13:57:50|12540.3|12525.3|12540.4|12525.4|12540.4|12525.4|12539.8|12524.8|0
1655128680000|2022-06-13 13:58:00|12540.5|12525.5|12541.4|12526.4|12541.4|12526.4|12540.5|12525.5|2
1655128690000|2022-06-13 13:58:10|12541.8|12526.8|12542.8|12527.8|12542.8|12527.8|12541.8|12526.8|2
1655128700000|2022-06-13 13:58:20|12543.1|12528.1|12543.1|12528.1|12543.1|12528.1|12543.1|12528.1|0
1655128710000|2022-06-13 13:58:30|||||||||1
1655128720000|2022-06-13 13:58:40|12543.5|12528.5|12547|12532|12547|12532|12543.5|12528.5|3
1655128730000|2022-06-13 13:58:50|12546.5|12531.5|12546.5|12531.5|12546.5|12531.5|12546.5|12531.5|0
1655128740000|2022-06-13 13:59:00|12546.9|12531.9|12546.5|12531.5|12547|12532|12545.1|12530.1|3
1655128750000|2022-06-13 13:59:10|12547.8|12532.8|12555|12540|12555|12540|12547.8|12532.8|8
1655128760000|2022-06-13 13:59:20|12555.1|12540.1|12554.6|12539.6|12555.1|12540.1|12554.6|12539.6|7
1655128770000|2022-06-13 13:59:30|12554.4|12539.4|12557.4|12542.4|12557.6|12542.6|12554.4|12539.4|3
1655128780000|2022-06-13 13:59:40|12557.3|12542.3|12557.7|12542.7|12558.2|12543.2|12557.2|12542.2|2
1655128790000|2022-06-13 13:59:50|12557.9|12542.9|12557.8|12542.8|12557.9|12542.9|12557.8|12542.8|0
1655128800000|2022-06-13 14:00:00|12557.6|12542.6|12558.1|12543.1|12558.6|12543.6|12557.6|12542.6|2
1655128810000|2022-06-13 14:00:10|12557.8|12542.8|12556.7|12541.7|12557.8|12542.8|12555.4|12540.4|3
1655128820000|2022-06-13 14:00:20|12557.2|12542.2|12557.2|12542.2|12557.2|12542.2|12557.2|12542.2|0
1655128830000|2022-06-13 14:00:30|12557.6|12542.6|12563.6|12548.6|12563.6|12548.6|12557.6|12542.6|4
1655128840000|2022-06-13 14:00:40|12563.4|12548.4|12570.8|12555.8|12570.8|12555.8|12563.4|12548.4|4
1655128850000|2022-06-13 14:00:50|12571.3|12556.3|12574.1|12559.1|12574.1|12559.1|12571.3|12556.3|1
1655128860000|2022-06-13 14:01:00|12574.6|12559.6|12574.4|12559.4|12574.6|12559.6|12574.3|12559.3|1
1655128870000|2022-06-13 14:01:10|12574.3|12559.3|12575.2|12560.2|12575.3|12560.3|12574.3|12559.3|2
1655128880000|2022-06-13 14:01:20|12575.7|12560.7|12575.7|12560.7|12575.7|12560.7|12575.7|12560.7|1
1655128890000|2022-06-13 14:01:30|12576.2|12561.2|12576.2|12561.2|12576.2|12561.2|12576.2|12561.2|2
1655128900000|2022-06-13 14:01:40|12578|12563|12577.3|12562.3|12582.3|12567.3|12577.3|12562.3|4
1655128910000|2022-06-13 14:01:50|12576.6|12561.6|12576.3|12561.3|12577.5|12562.5|12576.3|12561.3|1
1655128920000|2022-06-13 14:02:00|12577.1|12562.1|12575.7|12550.7|12580.9|12562.1|12569.7|12542.9|8
1655128930000|2022-06-13 14:02:10|12570.3|12555.3|12569.4|12554.4|12570.3|12555.3|12569.4|12554.4|2
1655128940000|2022-06-13 14:02:20|12569.5|12554.5|12569.6|12554.6|12569.9|12554.9|12569.5|12554.5|0
1655128950000|2022-06-13 14:02:30|12568.6|12553.6|12566.3|12551.3|12568.6|12553.6|12565.4|12550.4|3
1655128960000|2022-06-13 14:02:40|12566.6|12551.6|12566.5|12551.5|12566.6|12551.6|12566.5|12551.5|2
1655128970000|2022-06-13 14:02:50|12566.9|12551.9|12566.8|12551.8|12566.9|12551.9|12566.8|12551.8|1
1655128980000|2022-06-13 14:03:00|12567.2|12552.2|12568.4|12553.4|12568.7|12553.7|12567.2|12552.2|4
1655128990000|2022-06-13 14:03:10|||||||||1
1655129000000|2022-06-13 14:03:20|12567.9|12552.9|12567.1|12552.1|12567.9|12552.9|12567.1|12552.1|0
1655129010000|2022-06-13 14:03:30|12567|12552|12567.6|12552.6|12567.6|12552.6|12567|12552|1
1655129020000|2022-06-13 14:03:40|12568.5|12553.5|12568|12553|12568.5|12553.5|12568|12553|1
1655129030000|2022-06-13 14:03:50|12568.1|12553.1|12561.1|12546.1|12568.1|12553.1|12561.1|12546.1|1
1655129040000|2022-06-13 14:04:00|12560.2|12545.2|12561.2|12546.2|12563.6|12548.6|12560.2|12545.2|11
1655129050000|2022-06-13 14:04:10|12563|12548|12565.9|12550.9|12565.9|12550.9|12563|12548|3
1655129060000|2022-06-13 14:04:20|12571.4|12546.4|12569.4|12554.4|12572.4|12554.4|12567.5|12546.4|1
1655129070000|2022-06-13 14:04:30|12568.6|12553.6|12568.3|12553.3|12568.6|12553.6|12568.3|12553.3|0
1655129080000|2022-06-13 14:04:40|12568.2|12553.2|12567.8|12552.8|12568.2|12553.2|12567.3|12552.3|2
1655129090000|2022-06-13 14:04:50|12567.2|12552.2|12565|12550|12567.2|12552.2|12565|12550|2
1655129100000|2022-06-13 14:05:00|12562.9|12547.9|12556.1|12541.1|12562.9|12547.9|12552.2|12537.2|5
1655129110000|2022-06-13 14:05:10|12557.5|12542.5|12557.9|12542.9|12558.9|12543.9|12556|12541|2
1655129120000|2022-06-13 14:05:20|12556.9|12541.9|12559.5|12544.5|12559.9|12544.9|12556.9|12541.9|2
1655129130000|2022-06-13 14:05:30|12560|12545|12559.5|12544.5|12560|12545|12559.5|12544.5|0
1655129140000|2022-06-13 14:05:40|12559.6|12544.6|12571|12556|12572.4|12557.4|12559.6|12544.6|8
1655129150000|2022-06-13 14:05:50|12570.9|12555.9|12571.9|12556.9|12571.9|12556.9|12570.4|12555.4|1
1655129160000|2022-06-13 14:06:00|12572.4|12557.4|12571.2|12556.2|12573|12558|12570.9|12555.9|20
1655129170000|2022-06-13 14:06:10|12571.1|12556.1|12571.1|12556.1|12571.1|12556.1|12571.1|12556.1|2
1655129180000|2022-06-13 14:06:20|12571.5|12556.5|12571.5|12556.5|12571.5|12556.5|12571.5|12556.5|7
1655129190000|2022-06-13 14:06:30|12570.2|12555.2|12570.2|12555.2|12570.2|12555.2|12570.2|12555.2|0
1655129200000|2022-06-13 14:06:40|12569.7|12554.7|12565.4|12550.4|12570.4|12555.4|12565.4|12550.4|3
1655129210000|2022-06-13 14:06:50|12565.2|12550.2|12565.2|12550.2|12565.2|12550.2|12565.2|12550.2|1
1655129220000|2022-06-13 14:07:00|12565.1|12550.1|12564.3|12549.3|12565.1|12550.1|12564.2|12549.2|2
1655129230000|2022-06-13 14:07:10|12566.3|12551.3|12564.1|12549.1|12567.1|12552.1|12564.1|12549.1|5
1655129240000|2022-06-13 14:07:20|12564.2|12549.2|12564.7|12549.7|12566|12551|12564.2|12549.2|9
1655129250000|2022-06-13 14:07:30|12562.2|12547.2|12566.3|12551.3|12566.5|12551.5|12562.2|12547.2|4
1655129260000|2022-06-13 14:07:40|12566.1|12551.1|12566.3|12551.3|12566.3|12551.3|12566.1|12551.1|0
1655129270000|2022-06-13 14:07:50|12566.4|12551.4|12574.9|12549.9|12574.9|12551.9|12566.4|12549.9|1
1655129280000|2022-06-13 14:08:00|12569.4|12554.4|12566.9|12551.9|12574.3|12554.4|12566.9|12548.9|1
1655129290000|2022-06-13 14:08:10|12565.6|12550.6|12564.6|12549.6|12565.6|12550.6|12561.6|12546.6|0
1655129300000|2022-06-13 14:08:20|12564.7|12549.7|12563.3|12548.3|12564.8|12549.8|12563.3|12548.3|3
1655129310000|2022-06-13 14:08:30|12570.6|12555.6|12561.8|12546.8|12570.6|12555.6|12561.8|12546.8|1
1655129320000|2022-06-13 14:08:40|12565.2|12550.2|12565.7|12550.7|12565.7|12550.7|12562|12547|1
1655129330000|2022-06-13 14:08:50|12567.7|12552.7|12569.1|12554.1|12569.6|12554.6|12567.7|12552.7|3
1655129340000|2022-06-13 14:09:00|12570.8|12555.8|12563.4|12548.4|12570.8|12555.8|12563.4|12548.4|2
1655129350000|2022-06-13 14:09:10|12562.6|12547.6|12549.1|12534.1|12562.6|12547.6|12540.3|12525.3|3
1655129360000|2022-06-13 14:09:20|12549.3|12534.3|12549.3|12534.3|12549.3|12534.3|12549.1|12534.1|1
1655129370000|2022-06-13 14:09:30|12549.2|12534.2|12551|12536|12551|12536|12549.2|12534.2|1
1655129380000|2022-06-13 14:09:40|12551.3|12536.3|12554.7|12539.7|12554.7|12539.7|12551.3|12536.3|11
1655129390000|2022-06-13 14:09:50|12555.3|12540.3|12558.2|12543.2|12558.2|12543.2|12554.8|12539.8|1
1655129400000|2022-06-13 14:10:00|12558.6|12543.6|12558.6|12543.6|12558.6|12543.6|12558.6|12543.6|1
1655129410000|2022-06-13 14:10:10|12558.5|12543.5|12558.5|12543.5|12558.5|12543.5|12558.5|12543.5|1
1655129420000|2022-06-13 14:10:20|||||||||1
1655129430000|2022-06-13 14:10:30|12558.4|12543.4|12558.4|12543.4|12558.4|12543.4|12558.3|12543.3|2
1655129440000|2022-06-13 14:10:40|12564.3|12549.3|12563.9|12548.9|12564.4|12549.4|12562.9|12547.9|5
1655129450000|2022-06-13 14:10:50|12563.7|12548.7|12565|12550|12565|12550|12563.6|12548.6|1
1655129460000|2022-06-13 14:11:00|12564.1|12549.1|12563.7|12548.7|12564.1|12549.1|12563.6|12548.6|2
1655129470000|2022-06-13 14:11:10|12563.2|12548.2|12540.1|12525.1|12563.2|12548.2|12540.1|12525.1|15
1655129480000|2022-06-13 14:11:20|12539.1|12524.1|12537.6|12522.6|12539.2|12524.2|12537.6|12522.6|3
1655129490000|2022-06-13 14:11:30|12537.7|12522.7|12538.4|12523.4|12538.4|12523.4|12537.7|12522.7|0
1655129500000|2022-06-13 14:11:40|12538.2|12523.2|12538.5|12523.5|12538.5|12523.5|12538.1|12523.1|2
1655129510000|2022-06-13 14:11:50|12538.6|12523.6|12538.5|12523.5|12543.2|12523.9|12538|12518.2|4
1655129520000|2022-06-13 14:12:00|12538.9|12523.9|12538.3|12523.3|12538.9|12523.9|12538.3|12523.3|2
1655129530000|2022-06-13 14:12:10|12538.2|12523.2|12529.1|12514.1|12538.2|12523.2|12528|12513|3
1655129540000|2022-06-13 14:12:20|12535.1|12520.1|12535.1|12520.1|12535.1|12520.1|12535.1|12520.1|1
1655129550000|2022-06-13 14:12:30|12535.9|12520.9|12535.9|12520.9|12535.9|12520.9|12535.9|12520.9|0
1655129560000|2022-06-13 14:12:40|12536.3|12521.3|12535.9|12520.9|12536.8|12521.8|12535.9|12520.9|1
1655129570000|2022-06-13 14:12:50|12535.1|12520.1|12535.1|12520.1|12535.1|12520.1|12535|12520|1
1655129580000|2022-06-13 14:13:00|12535|12520|12534.1|12519.1|12535|12520|12533.8|12518.8|3
1655129590000|2022-06-13 14:13:10|12533.6|12518.6|12533.1|12518.1|12533.6|12518.6|12533.1|12518.1|2
1655129600000|2022-06-13 14:13:20|12533|12518|12537.9|12522.9|12538.8|12523.8|12533|12518|14
1655129610000|2022-06-13 14:13:30|12538.3|12523.3|12538.7|12523.7|12539.8|12524.8|12538.3|12523.3|0
1655129620000|2022-06-13 14:13:40|12538.6|12523.6|12538.7|12523.7|12538.7|12523.7|12538.6|12523.6|1
1655129630000|2022-06-13 14:13:50|12538.4|12523.4|12545.6|12530.6|12550.6|12531.1|12538.4|12523.4|1
1655129640000|2022-06-13 14:14:00|12545.1|12530.1|12540|12525|12545.1|12530.1|12540|12525|1
1655129650000|2022-06-13 14:14:10|12540.6|12525.6|12540.7|12525.7|12541.6|12526.6|12540.1|12525.1|2
1655129660000|2022-06-13 14:14:20|12540.5|12525.5|12534.4|12519.4|12540.5|12525.5|12533.4|12518.4|4
1655129670000|2022-06-13 14:14:30|12539.2|12524.2|12539.2|12524.2|12539.2|12524.2|12539.2|12524.2|0
1655129680000|2022-06-13 14:14:40|12537.7|12522.7|12536.6|12521.6|12537.7|12522.7|12536.4|12521.4|1
1655129690000|2022-06-13 14:14:50|12536.2|12521.2|12536.2|12521.2|12536.2|12521.2|12536|12521|1
1655129700000|2022-06-13 14:15:00|12536.6|12521.6|12536.4|12521.4|12536.6|12521.6|12536.4|12521.4|1
1655129710000|2022-06-13 14:15:10|12536.9|12521.9|12536.9|12521.9|12536.9|12521.9|12536.9|12521.9|0
1655129720000|2022-06-13 14:15:20|12536.8|12521.8|12541.6|12526.6|12541.8|12526.8|12536.8|12521.8|9
1655129730000|2022-06-13 14:15:30|12542|12527|12542|12527|12542.1|12527.1|12542|12527|2
1655129740000|2022-06-13 14:15:40|12541.9|12526.9|12538.7|12523.7|12542.4|12527.4|12538.6|12523.6|0
1655129750000|2022-06-13 14:15:50|12539.7|12524.7|12543.3|12528.3|12543.3|12528.3|12539.7|12524.7|4
1655129760000|2022-06-13 14:16:00|12544.3|12529.3|12543.8|12528.8|12544.4|12529.4|12543.4|12528.4|3
1655129770000|2022-06-13 14:16:10|12543.9|12528.9|12544.1|12529.1|12544.1|12529.1|12543.9|12528.9|3
1655129780000|2022-06-13 14:16:20|12544|12529|12546.1|12531.1|12547|12532|12544|12529|3
1655129790000|2022-06-13 14:16:30|12546.2|12531.2|12552.6|12537.6|12552.6|12537.6|12546.2|12531.2|0
1655129800000|2022-06-13 14:16:40|12553.6|12538.6|12550.8|12535.8|12555.7|12540.7|12550.8|12535.8|3
1655129810000|2022-06-13 14:16:50|12550.3|12535.3|12548.9|12533.9|12550.3|12535.3|12548.9|12533.9|1
1655129820000|2022-06-13 14:17:00|12542.5|12527.5|12535.6|12520.6|12542.5|12527.5|12535.6|12520.6|10
1655129830000|2022-06-13 14:17:10|12536|12521|12537.2|12522.2|12537.2|12522.2|12536|12521|4
1655129840000|2022-06-13 14:17:20|12537.8|12522.8|12537.9|12522.9|12537.9|12522.9|12537.8|12522.8|1
1655129850000|2022-06-13 14:17:30|12537.8|12522.8|12539.2|12524.2|12539.2|12524.2|12537.8|12522.8|0
1655129860000|2022-06-13 14:17:40|12539.1|12524.1|12538.7|12523.7|12539.1|12524.1|12538.7|12523.7|1
1655129870000|2022-06-13 14:17:50|12538.2|12523.2|12536.7|12521.7|12538.2|12523.2|12536.7|12521.7|9
1655129880000|2022-06-13 14:18:00|12537.2|12522.2|12540.3|12525.3|12551|12526.2|12537.2|12522.1|36
1655129890000|2022-06-13 14:18:10|12560.2|12522.7|12558.7|12543.7|12560.2|12543.7|12553.6|12522.7|4
1655129900000|2022-06-13 14:18:20|12557.8|12542.8|12566.8|12541.8|12566.8|12547.7|12557.8|12541.8|5
1655129910000|2022-06-13 14:18:30|12563.8|12538.8|12561.7|12546.7|12563.8|12546.8|12558.9|12538.8|0
1655129920000|2022-06-13 14:18:40|12561.1|12546.1|12558.9|12543.9|12562.6|12546.1|12557.7|12537.6|1
1655129930000|2022-06-13 14:18:50|12559.1|12544.1|12557.4|12542.4|12559.1|12544.1|12553.3|12538.3|4
1655129940000|2022-06-13 14:19:00|12557.8|12542.8|12559.3|12544.3|12562.4|12547.4|12557.1|12542.1|3
1655129950000|2022-06-13 14:19:10|12559.2|12544.2|12559.7|12544.7|12559.7|12544.7|12559.2|12544.2|0
1655129960000|2022-06-13 14:19:20|12559.6|12544.6|12557.1|12542.1|12560.1|12545.1|12556.6|12541.6|3
1655129970000|2022-06-13 14:19:30|12557|12542|12557|12542|12558|12543|12557|12542|1
1655129980000|2022-06-13 14:19:40|12557.5|12542.5|12557.5|12542.5|12558|12543|12557|12542|0
1655129990000|2022-06-13 14:19:50|12557|12542|12557.6|12542.6|12557.6|12542.6|12556|12541|2
1655130000000|2022-06-13 14:20:00|12558|12543|12557.5|12542.5|12558|12543|12557.5|12542.5|3
1655130010000|2022-06-13 14:20:10|12557.1|12542.1|12557.4|12542.4|12558.3|12543.3|12557.1|12542.1|6
1655130020000|2022-06-13 14:20:20|12557.3|12542.3|12556.6|12541.6|12557.3|12542.3|12556.5|12541.5|2
1655130030000|2022-06-13 14:20:30|12557.2|12542.2|12557.2|12542.2|12557.2|12542.2|12557.2|12542.2|0
1655130040000|2022-06-13 14:20:40|12557.1|12542.1|12567.2|12552.2|12567.2|12552.2|12557.1|12542.1|2
1655130050000|2022-06-13 14:20:50|12567|12552|12567.3|12552.3|12567.4|12552.4|12567|12552|4
1655130060000|2022-06-13 14:21:00|12567.5|12552.5|12566.1|12551.1|12567.5|12552.5|12566.1|12551.1|2
1655130070000|2022-06-13 14:21:10|12566|12551|12567.4|12552.4|12567.4|12552.4|12565.4|12550.4|2
1655130080000|2022-06-13 14:21:20|12567.3|12552.3|12562.4|12547.4|12567.3|12552.3|12562.4|12547.4|1
1655130090000|2022-06-13 14:21:30|12562.8|12547.8|12562.8|12547.8|12562.8|12547.8|12562.8|12547.8|1
1655130100000|2022-06-13 14:21:40|12561.4|12546.4|12563.4|12548.4|12563.4|12548.4|12561.4|12546.4|2
1655130110000|2022-06-13 14:21:50|12563.9|12548.9|12564.4|12549.4|12564.4|12549.4|12563.9|12548.9|1
1655130120000|2022-06-13 14:22:00|12562.4|12547.4|12561.5|12546.5|12564|12549|12561.5|12546.5|1
1655130130000|2022-06-13 14:22:10|12561.8|12546.8|12561.6|12546.6|12561.9|12546.9|12561.6|12546.6|3
1655130140000|2022-06-13 14:22:20|12552.6|12537.6|12554|12539|12554|12539|12552.6|12537.6|1
1655130160000|2022-06-13 14:22:40|12554.7|12539.7|12552|12537|12557.1|12539.7|12552|12532|13
1655130170000|2022-06-13 14:22:50|12551.9|12536.9|12548.5|12533.5|12551.9|12536.9|12548.4|12533.4|1
1655130180000|2022-06-13 14:23:00|12548.4|12533.4|12547.4|12532.4|12548.4|12533.4|12547.4|12532.4|1
1655130190000|2022-06-13 14:23:10|12547.5|12532.5|12548|12533|12548|12533|12547.4|12532.4|0
1655130200000|2022-06-13 14:23:20|12548.3|12533.3|12549.7|12534.7|12551|12536|12548.3|12533.3|5
1655130210000|2022-06-13 14:23:30|12550.4|12535.4|12550.4|12535.4|12550.4|12535.4|12550.4|12535.4|0
1655130220000|2022-06-13 14:23:40|12551.1|12536.1|12550.7|12535.7|12551.1|12536.1|12550.7|12535.7|0
1655130230000|2022-06-13 14:23:50|12551.1|12536.1|12559.6|12544.6|12559.6|12544.6|12551.1|12536.1|5
1655130240000|2022-06-13 14:24:00|12558.1|12543.1|12558.8|12543.8|12558.8|12543.8|12558.1|12543.1|3
1655130250000|2022-06-13 14:24:10|12558.9|12543.9|12559|12544|12559|12544|12558.9|12543.9|5
1655130260000|2022-06-13 14:24:20|12559.4|12544.4|12559.4|12544.4|12559.4|12544.4|12559.4|12544.4|1
1655130270000|2022-06-13 14:24:30|||||||||1
1655130280000|2022-06-13 14:24:40|12559.8|12544.8|12559.8|12544.8|12559.8|12544.8|12559.8|12544.8|0
1655130290000|2022-06-13 14:24:50|||||||||2
1655130300000|2022-06-13 14:25:00|12559.4|12544.4|12557.8|12542.8|12559.8|12544.8|12557.8|12542.8|10
1655130310000|2022-06-13 14:25:10|12558.9|12543.9|12559.2|12544.2|12559.3|12544.3|12558.9|12543.9|3
1655130320000|2022-06-13 14:25:20|||||||||1
1655130330000|2022-06-13 14:25:30|12558.4|12543.4|12558.5|12543.5|12558.9|12543.9|12558.4|12543.4|4
1655130340000|2022-06-13 14:25:40|12558.1|12543.1|12558.1|12543.1|12558.1|12543.1|12557.6|12542.6|35
1655130350000|2022-06-13 14:25:50|12557.3|12542.3|12557.5|12542.5|12557.9|12542.9|12557.3|12542.3|3
1655130360000|2022-06-13 14:26:00|12558.3|12543.3|12559.7|12544.7|12559.7|12544.7|12558.3|12543.3|3
1655130370000|2022-06-13 14:26:10|12563.6|12548.6|12562.9|12547.9|12567.4|12552.4|12562.9|12547.9|11
1655130380000|2022-06-13 14:26:20|12562.8|12547.8|12566.2|12551.2|12566.2|12551.2|12562.3|12547.3|0
1655130390000|2022-06-13 14:26:30|12565.7|12550.7|12568.2|12553.2|12568.2|12553.2|12565.2|12550.2|4
1655130400000|2022-06-13 14:26:40|12566.9|12551.9|12566.7|12551.7|12567|12552|12566.7|12551.7|5
1655130410000|2022-06-13 14:26:50|12566.6|12551.6|12567.5|12552.5|12567.5|12552.5|12566.5|12551.5|5
1655130420000|2022-06-13 14:27:00|12567.4|12552.4|12570.5|12555.5|12570.9|12555.9|12567.4|12552.4|6
1655130440000|2022-06-13 14:27:20|12570.9|12555.9|12569.4|12554.4|12570.9|12555.9|12569.4|12554.4|1
1655130450000|2022-06-13 14:27:30|12571.7|12556.7|12569.1|12554.1|12571.7|12556.7|12569.1|12554.1|16
1655130460000|2022-06-13 14:27:40|12569.4|12554.4|12569.9|12554.9|12570.3|12555.3|12569.4|12554.4|1
1655130470000|2022-06-13 14:27:50|12570.8|12555.8|12569.9|12554.9|12570.8|12555.8|12569.9|12554.9|1
1655130480000|2022-06-13 14:28:00|12569.1|12554.1|12570.1|12555.1|12570.1|12555.1|12568.4|12553.4|4
1655130490000|2022-06-13 14:28:10|12570.6|12555.6|12571.1|12556.1|12571.1|12556.1|12570.6|12555.6|0
1655130500000|2022-06-13 14:28:20|12571.9|12556.9|12571.9|12556.9|12571.9|12556.9|12571.9|12556.9|1
1655130510000|2022-06-13 14:28:30|12572.3|12557.3|12572.3|12557.3|12572.3|12557.3|12572.3|12557.3|1
1655130520000|2022-06-13 14:28:40|12571.9|12556.9|12571.9|12556.9|12571.9|12556.9|12571.9|12556.9|3
1655130530000|2022-06-13 14:28:50|12574.3|12559.3|12574.8|12559.8|12574.8|12559.8|12574.3|12559.3|7
1655130540000|2022-06-13 14:29:00|12574.7|12559.7|12575.2|12560.2|12575.2|12560.2|12574.6|12559.6|2
1655130550000|2022-06-13 14:29:10|12575.1|12560.1|12577.5|12562.5|12577.5|12562.5|12575|12560|1
1655130560000|2022-06-13 14:29:20|12577.6|12562.6|12579.5|12564.5|12579.5|12564.5|12577.6|12562.6|2
1655130570000|2022-06-13 14:29:30|12580.4|12565.4|12580.9|12565.9|12580.9|12565.9|12580.4|12565.4|3
1655130580000|2022-06-13 14:29:40|12580.4|12565.4|12581|12566|12581|12566|12580.4|12565.4|7
1655130590000|2022-06-13 14:29:50|12581.5|12566.5|12581.5|12566.5|12581.9|12566.9|12581.4|12566.4|5
1655130600000|2022-06-13 14:30:00|12581.4|12566.4|12582.5|12567.5|12582.5|12567.5|12581.2|12566.2|2
1655130610000|2022-06-13 14:30:10|12582.3|12567.3|12582.5|12567.5|12582.5|12567.5|12582.2|12567.2|1
1655130620000|2022-06-13 14:30:20|12576.8|12561.8|12581.3|12566.3|12581.3|12566.3|12576|12561|6
1655130630000|2022-06-13 14:30:30|||||||||1
1655130640000|2022-06-13 14:30:40|12582|12567|12574.6|12559.6|12582|12567|12574.6|12559.6|1
1655130650000|2022-06-13 14:30:50|12574.4|12559.4|12571.1|12556.1|12574.4|12559.4|12571.1|12556.1|1
1655130660000|2022-06-13 14:31:00|12570.9|12555.9|12559.6|12544.6|12570.9|12555.9|12559.6|12544.6|18
1655130670000|2022-06-13 14:31:10|12560|12545|12560|12545|12560|12545|12560|12545|2
1655130680000|2022-06-13 14:31:20|||||||||1
1655130690000|2022-06-13 14:31:30|12560.5|12545.5|12567|12552|12567|12552|12560.5|12545.5|2
1655130700000|2022-06-13 14:31:40|12569.8|12554.8|12570.8|12555.8|12570.8|12555.8|12569.4|12554.4|0
1655130710000|2022-06-13 14:31:50|12570.9|12555.9|12571.3|12556.3|12571.3|12556.3|12570.9|12555.9|5
1655130720000|2022-06-13 14:32:00|||||||||1
1655130740000|2022-06-13 14:32:20|12570.9|12555.9|12570.3|12555.3|12571.1|12556.1|12570.3|12555.3|11
1655130750000|2022-06-13 14:32:30|12569.9|12554.9|12569.5|12554.5|12569.9|12554.9|12569.5|12554.5|2
1655130760000|2022-06-13 14:32:40|12570|12555|12568|12553|12570|12555|12567.9|12552.9|1
1655130770000|2022-06-13 14:32:50|12567.9|12552.9|12570.3|12555.3|12570.3|12555.3|12567.9|12552.9|2
1655130780000|2022-06-13 14:33:00|12570.4|12555.4|12571.9|12556.9|12572.1|12557.1|12570.4|12555.4|2
1655130790000|2022-06-13 14:33:10|12572.3|12557.3|12572.3|12557.3|12572.3|12557.3|12571.9|12556.9|6
1655130800000|2022-06-13 14:33:20|12573.7|12558.7|12574.7|12559.7|12574.7|12559.7|12573.7|12558.7|1
1655130810000|2022-06-13 14:33:30|12574.8|12559.8|12575.2|12560.2|12575.2|12560.2|12574.8|12559.8|0
1655130820000|2022-06-13 14:33:40|12575.4|12560.4|12576.3|12561.3|12576.3|12561.3|12575.4|12560.4|4
1655130830000|2022-06-13 14:33:50|12577.3|12562.3|12578.3|12563.3|12578.3|12563.3|12577.3|12562.3|0
1655130840000|2022-06-13 14:34:00|12577.8|12562.8|12574.2|12559.2|12577.8|12562.8|12574.2|12559.2|6
1655130850000|2022-06-13 14:34:10|12575.3|12560.3|12574.5|12559.5|12575.3|12560.3|12574.2|12559.2|4
1655130860000|2022-06-13 14:34:20|12572.6|12557.6|12572.6|12557.6|12572.6|12557.6|12572.6|12557.6|0
1655130870000|2022-06-13 14:34:30|||||||||1
1655130880000|2022-06-13 14:34:40|12572.9|12557.9|12566.9|12551.9|12572.9|12557.9|12566.9|12551.9|13
1655130890000|2022-06-13 14:34:50|12565.5|12550.5|12565.5|12550.5|12565.5|12550.5|12565.5|12550.5|0
1655130900000|2022-06-13 14:35:00|12565.6|12550.6|12565.7|12550.7|12567.3|12552.3|12565.6|12550.6|4
1655130910000|2022-06-13 14:35:10|12565.3|12550.3|12565.2|12550.2|12565.3|12550.3|12565.2|12550.2|0
1655130920000|2022-06-13 14:35:20|||||||||3
1655130930000|2022-06-13 14:35:30|12565.7|12550.7|12567.2|12552.2|12567.2|12552.2|12565.7|12550.7|4
1655130940000|2022-06-13 14:35:40|12568.2|12553.2|12571.3|12556.3|12571.3|12556.3|12566.7|12551.7|7
1655130950000|2022-06-13 14:35:50|12571.2|12556.2|12575.2|12560.2|12580.3|12560.2|12570.8|12551.7|0
1655130960000|2022-06-13 14:36:00|12575.6|12560.6|12575.6|12560.6|12580.1|12560.6|12574.8|12555.1|4
1655130970000|2022-06-13 14:36:10|12575.7|12560.7|12576.7|12561.7|12577.1|12562.1|12575.7|12560.7|2
1655130980000|2022-06-13 14:36:20|12577.2|12562.2|12577.7|12562.7|12577.7|12562.7|12577.2|12562.2|1
1655130990000|2022-06-13 14:36:30|12577.6|12562.6|12575.1|12560.1|12577.6|12562.6|12575.1|12560.1|1
1655131000000|2022-06-13 14:36:40|12574.6|12559.6|12575.1|12560.1|12575.1|12560.1|12574.6|12559.6|2
1655131010000|2022-06-13 14:36:50|12575.6|12560.6|12576.1|12561.1|12576.1|12561.1|12574.6|12559.6|1
1655131020000|2022-06-13 14:37:00|12576|12561|12577|12562|12577|12562|12576|12561|6
1655131030000|2022-06-13 14:37:10|12576.1|12561.1|12571.1|12556.1|12576.1|12561.1|12571.1|12556.1|5
1655131040000|2022-06-13 14:37:20|12570.9|12555.9|12570.8|12555.8|12570.9|12555.9|12570.8|12555.8|7
1655131050000|2022-06-13 14:37:30|12571.2|12556.2|12570.9|12555.9|12571.2|12556.2|12570.9|12555.9|4
1655131060000|2022-06-13 14:37:40|12570|12555|12570|12555|12570|12555|12570|12555|0
1655131070000|2022-06-13 14:37:50|12569.9|12554.9|12571.6|12556.6|12571.6|12556.6|12569.7|12554.7|14
1655131080000|2022-06-13 14:38:00|12571.5|12556.5|12571.3|12556.3|12571.5|12556.5|12571.2|12556.2|5
1655131090000|2022-06-13 14:38:10|12571.1|12556.1|12571.1|12556.1|12571.1|12556.1|12571.1|12556.1|2
1655131100000|2022-06-13 14:38:20|||||||||1
1655131110000|2022-06-13 14:38:30|12571.3|12556.3|12571.3|12556.3|12571.3|12556.3|12571.3|12556.3|1
1655131120000|2022-06-13 14:38:40|12571.6|12556.6|12556.6|12541.6|12571.8|12556.8|12556.6|12541.6|4
1655131130000|2022-06-13 14:38:50|12555.2|12540.2|12556.6|12541.6|12559.1|12544.1|12554.7|12539.7|2
1655131140000|2022-06-13 14:39:00|12556.2|12541.2|12557.2|12542.2|12557.7|12542.7|12556.1|12541.1|7
1655131150000|2022-06-13 14:39:10|12555.7|12540.7|12549.5|12534.5|12556.6|12541.6|12549.5|12534.5|26
1655131160000|2022-06-13 14:39:20|12546.1|12531.1|12545.8|12530.8|12546.1|12531.1|12545.8|12530.8|1
1655131170000|2022-06-13 14:39:30|12548.4|12533.4|12550.7|12535.7|12550.7|12535.7|12548.3|12533.3|5
1655131180000|2022-06-13 14:39:40|12552|12537|12552|12537|12552|12537|12552|12537|1
1655131190000|2022-06-13 14:39:50|12552.2|12537.2|12549.1|12534.1|12552.2|12537.2|12549.1|12534.1|14
1655131200000|2022-06-13 14:40:00|12549|12534|12548.3|12533.3|12549|12534|12548.3|12533.3|1
1655131210000|2022-06-13 14:40:10|12548.8|12533.8|12548.8|12533.8|12548.8|12533.8|12548.8|12533.8|0
1655131220000|2022-06-13 14:40:20|12550|12535|12546.2|12531.2|12550|12535|12546.2|12531.2|3
1655131230000|2022-06-13 14:40:30|12547.5|12532.5|12541.6|12526.6|12548.8|12533.8|12541.6|12526.6|1
1655131240000|2022-06-13 14:40:40|12542.9|12527.9|12543.9|12528.9|12543.9|12528.9|12542.9|12527.9|2
1655131250000|2022-06-13 14:40:50|12544.3|12529.3|12545.6|12530.6|12545.6|12530.6|12544.2|12529.2|2
1655131260000|2022-06-13 14:41:00|12546|12531|12548.9|12533.9|12548.9|12533.9|12546|12531|1
1655131270000|2022-06-13 14:41:10|12543.8|12528.8|12545.2|12530.2|12545.2|12530.2|12543.5|12528.5|11
1655131280000|2022-06-13 14:41:20|12547.9|12532.9|12547.4|12532.4|12548.6|12533.6|12547.4|12532.4|2
1655131290000|2022-06-13 14:41:30|12546.9|12531.9|12541.8|12526.8|12546.9|12531.9|12541.8|12526.8|23
1655131300000|2022-06-13 14:41:40|12538.2|12523.2|12531.2|12516.2|12538.5|12523.5|12529.5|12514.5|33
1655131310000|2022-06-13 14:41:50|12529.6|12514.6|12532.1|12517.1|12532.1|12517.1|12529.6|12514.6|6
1655131320000|2022-06-13 14:42:00|12532.5|12517.5|12536.3|12521.3|12536.3|12521.3|12532.5|12517.5|11
1655131330000|2022-06-13 14:42:10|12537.2|12522.2|12536.8|12521.8|12537.2|12522.2|12536.8|12521.8|1
1655131340000|2022-06-13 14:42:20|12537.2|12522.2|12537.2|12522.2|12537.2|12522.2|12537.2|12522.2|5
1655131350000|2022-06-13 14:42:30|12537.6|12522.6|12535.7|12520.7|12537.6|12522.6|12535.7|12520.7|14
1655131360000|2022-06-13 14:42:40|12535.3|12520.3|12534.3|12519.3|12535.3|12520.3|12534.3|12519.3|1
1655131370000|2022-06-13 14:42:50|12531.8|12516.8|12532.9|12517.9|12532.9|12517.9|12530.9|12515.9|14
1655131380000|2022-06-13 14:43:00|12533.2|12518.2|12523.7|12508.7|12533.2|12518.2|12522.2|12507.2|23
1655131390000|2022-06-13 14:43:10|12524.1|12509.1|12524.4|12509.4|12524.4|12509.4|12523.7|12508.7|26
1655131400000|2022-06-13 14:43:20|12527.1|12512.1|12525.5|12510.5|12527.7|12512.7|12525.4|12510.4|3
1655131410000|2022-06-13 14:43:30|12526|12511|12522.7|12507.7|12526.5|12511.5|12521.5|12506.5|4
1655131420000|2022-06-13 14:43:40|12517.9|12502.9|12517.9|12502.9|12517.9|12502.9|12517.9|12502.9|6
1655131430000|2022-06-13 14:43:50|||||||||2
1655131440000|2022-06-13 14:44:00|12518.3|12503.3|12511.9|12496.9|12518.3|12503.3|12511.9|12496.9|13
1655131450000|2022-06-13 14:44:10|12510.6|12495.6|12511.1|12496.1|12511.1|12496.1|12509.8|12494.8|7
1655131460000|2022-06-13 14:44:20|12507.6|12492.6|12502|12487|12507.6|12492.6|12502|12487|16
1655131470000|2022-06-13 14:44:30|12501.6|12486.6|12490.4|12475.4|12502|12487|12490.4|12475.4|26
1655131480000|2022-06-13 14:44:40|12489.1|12474.1|12489.9|12474.9|12490|12475|12488.5|12473.5|9
1655131500000|2022-06-13 14:45:00|12489.1|12474.1|12489.9|12474.9|12489.9|12474.9|12489.1|12474.1|1
1655131510000|2022-06-13 14:45:10|12489.5|12474.5|12489.1|12474.1|12490.4|12475.4|12489.1|12474.1|10
1655131520000|2022-06-13 14:45:20|12490.2|12475.2|12490.2|12475.2|12491.5|12476.5|12490.2|12475.2|4
1655131530000|2022-06-13 14:45:30|12489.8|12474.8|12491.4|12476.4|12491.5|12476.5|12486.7|12471.7|16
1655131540000|2022-06-13 14:45:40|12490.5|12475.5|12496.9|12481.9|12497.8|12482.8|12490.5|12475.5|0
1655131550000|2022-06-13 14:45:50|12494.8|12479.8|12496.6|12481.6|12496.6|12481.6|12494.8|12479.8|0
1655131560000|2022-06-13 14:46:00|12496.4|12481.4|12500.2|12485.2|12500.2|12485.2|12496.4|12481.4|3
1655131570000|2022-06-13 14:46:10|12501.9|12486.9|12501.9|12486.9|12501.9|12486.9|12501.9|12486.9|1
1655131580000|2022-06-13 14:46:20|12501.8|12486.8|12499|12484|12501.8|12486.8|12499|12484|0
1655131590000|2022-06-13 14:46:30|12493.8|12478.8|12493.8|12478.8|12494.2|12479.2|12491|12476|10
1655131600000|2022-06-13 14:46:40|12493.7|12478.7|12494.1|12479.1|12494.1|12479.1|12493.7|12478.7|1
1655131610000|2022-06-13 14:46:50|12494.9|12479.9|12494|12479|12495.4|12480.4|12493.2|12478.2|1
1655131620000|2022-06-13 14:47:00|12494.8|12479.8|12494.7|12479.7|12494.8|12479.8|12494.7|12479.7|3
1655131630000|2022-06-13 14:47:10|12494.3|12479.3|12495.1|12480.1|12495.1|12480.1|12494.3|12479.3|12
1655131640000|2022-06-13 14:47:20|12496.4|12481.4|12502.8|12487.8|12502.8|12487.8|12496.4|12481.4|9
1655131650000|2022-06-13 14:47:30|12503|12488|12503.4|12488.4|12503.4|12488.4|12503|12488|1
1655131660000|2022-06-13 14:47:40|12503.3|12488.3|12503.8|12488.8|12503.8|12488.8|12503.3|12488.3|0
1655131670000|2022-06-13 14:47:50|12503.7|12488.7|12503.7|12488.7|12503.7|12488.7|12503.7|12488.7|1
1655131680000|2022-06-13 14:48:00|12504.1|12489.1|12512.3|12497.3|12512.3|12497.3|12503.9|12488.9|4
1655131690000|2022-06-13 14:48:10|12507|12492|12500.6|12485.6|12507|12492|12500.6|12485.6|5
1655131700000|2022-06-13 14:48:20|12500.5|12485.5|12500.5|12485.5|12500.5|12485.5|12500.5|12485.5|1
1655131710000|2022-06-13 14:48:30|12500.4|12485.4|12500.4|12485.4|12500.4|12485.4|12500.4|12485.4|0
1655131720000|2022-06-13 14:48:40|12500.3|12485.3|12500.3|12485.3|12500.3|12485.3|12500.3|12485.3|1
1655131730000|2022-06-13 14:48:50|12499.7|12484.7|12493.2|12478.2|12499.7|12484.7|12493.2|12478.2|1
1655131740000|2022-06-13 14:49:00|12492.8|12477.8|12497.4|12482.4|12497.4|12482.4|12492.7|12477.7|7
1655131750000|2022-06-13 14:49:10|12497.8|12482.8|12497.4|12482.4|12497.8|12482.8|12497.4|12482.4|3
1655131760000|2022-06-13 14:49:20|12498.1|12483.1|12498.1|12483.1|12498.1|12483.1|12498.1|12483.1|1
1655131770000|2022-06-13 14:49:30|12498|12483|12498.8|12483.8|12498.8|12483.8|12498|12483|0
1655131780000|2022-06-13 14:49:40|||||||||1
1655131790000|2022-06-13 14:49:50|12511.7|12486.7|12506.2|12491.2|12511.7|12492.6|12504|12486.7|11
1655131800000|2022-06-13 14:50:00|12505.7|12490.7|12500.5|12485.5|12505.7|12490.7|12500.5|12485.5|1
1655131810000|2022-06-13 14:50:10|12498.9|12483.9|12503.5|12488.5|12503.5|12488.5|12498.5|12483.5|3
1655131820000|2022-06-13 14:50:20|12499.8|12484.8|12494.8|12479.8|12499.8|12484.8|12494.8|12479.8|6
1655131830000|2022-06-13 14:50:30|12512.1|12474.6|12507.2|12482.2|12513|12482.2|12507.2|12474.6|2
1655131840000|2022-06-13 14:50:40|12503.8|12488.8|12506.5|12491.5|12506.5|12491.5|12503.5|12488.5|2
1655131850000|2022-06-13 14:50:50|12508.2|12493.2|12508.2|12493.2|12508.2|12493.2|12508.2|12493.2|30
1655131860000|2022-06-13 14:51:00|12507.8|12492.8|12507.8|12492.8|12507.8|12492.8|12507.8|12492.8|3
1655131870000|2022-06-13 14:51:10|12503.9|12488.9|12496.2|12481.2|12503.9|12488.9|12496.2|12481.2|1
1655131880000|2022-06-13 14:51:20|12495.8|12480.8|12495.8|12480.8|12495.8|12480.8|12495.8|12480.8|1
1655131890000|2022-06-13 14:51:30|12496.9|12481.9|12494.7|12479.7|12497.4|12482.4|12493.9|12478.9|3
1655131900000|2022-06-13 14:51:40|12496|12481|12498.1|12483.1|12498.1|12483.1|12496|12481|3
1655131910000|2022-06-13 14:51:50|12496|12481|12495.9|12480.9|12496|12481|12495.9|12480.9|3
1655131920000|2022-06-13 14:52:00|12488.9|12473.9|12486.7|12471.7|12488.9|12473.9|12485.9|12470.9|10
1655131930000|2022-06-13 14:52:10|12484.9|12469.9|12484.9|12469.9|12484.9|12469.9|12484.9|12469.9|18
1655131950000|2022-06-13 14:52:30|12485.3|12470.3|12485.3|12470.3|12485.3|12470.3|12485.3|12470.3|0
1655131960000|2022-06-13 14:52:40|12487|12472|12485.7|12470.7|12487|12472|12484.8|12469.8|4
1655131970000|2022-06-13 14:52:50|12487|12472|12487|12472|12487|12472|12487|12472|2
1655131980000|2022-06-13 14:53:00|12487.4|12472.4|12491.1|12476.1|12491.1|12476.1|12487.4|12472.4|6
1655131990000|2022-06-13 14:53:10|12492.8|12477.8|12492.8|12477.8|12493.2|12478.2|12492.8|12477.8|3
1655132000000|2022-06-13 14:53:20|12494|12479|12494.4|12479.4|12494.4|12479.4|12494|12479|1
1655132020000|2022-06-13 14:53:40|12497.4|12482.4|12500.1|12485.1|12502.1|12487.1|12497.4|12482.4|2
1655132030000|2022-06-13 14:53:50|12499.8|12484.8|12500.1|12485.1|12500.2|12485.2|12498.4|12483.4|1
1655132040000|2022-06-13 14:54:00|12499.2|12484.2|12510.6|12473.1|12512.6|12484.2|12497.9|12473.1|84
1655132050000|2022-06-13 14:54:10|12511.5|12474|12504.5|12479.5|12511.5|12480.8|12504.3|12472.7|0
1655132060000|2022-06-13 14:54:20|12504.2|12479.2|12490.1|12475.1|12504.4|12484.6|12489.5|12474.5|1
1655132070000|2022-06-13 14:54:30|12489.6|12474.6|12488.5|12463.5|12490.1|12475.1|12488.5|12463.5|71
1655132080000|2022-06-13 14:54:40|12483.4|12468.4|12476.8|12461.8|12483.4|12468.4|12476.8|12461.8|9
1655132090000|2022-06-13 14:54:50|12473.4|12458.4|12479.4|12464.4|12479.4|12464.4|12469.3|12454.3|3
1655132100000|2022-06-13 14:55:00|12479.6|12464.6|12479.6|12464.6|12482|12467|12479.6|12464.6|2
1655132110000|2022-06-13 14:55:10|12480.9|12465.9|12480.9|12465.9|12480.9|12465.9|12480.9|12465.9|0
1655132120000|2022-06-13 14:55:20|12481|12466|12481.3|12466.3|12481.9|12466.9|12481|12466|3
1655132130000|2022-06-13 14:55:30|12482.6|12467.6|12482.6|12467.6|12482.6|12467.6|12482.6|12467.6|1
1655132150000|2022-06-13 14:55:50|12488.3|12463.3|12485.8|12470.8|12488.3|12470.8|12483.3|12462.9|9
1655132160000|2022-06-13 14:56:00|12485.7|12470.7|12481.2|12466.2|12486.2|12471.2|12481.2|12466.2|2
1655132170000|2022-06-13 14:56:10|12482.1|12467.1|12480.7|12465.7|12482.1|12467.1|12480.7|12465.7|0
1655132180000|2022-06-13 14:56:20|12480.2|12465.2|12480.2|12465.2|12480.2|12465.2|12480.2|12465.2|2
1655132190000|2022-06-13 14:56:30|12480.1|12465.1|12480.1|12465.1|12480.1|12465.1|12480.1|12465.1|0
1655132200000|2022-06-13 14:56:40|12470.9|12455.9|12470.4|12455.4|12470.9|12455.9|12469.7|12454.7|2
1655132210000|2022-06-13 14:56:50|12471.8|12456.8|12466|12451|12471.8|12456.8|12456.2|12441.2|9
1655132220000|2022-06-13 14:57:00|12467.3|12452.3|12468.2|12453.2|12471.1|12456.1|12467.3|12452.3|1
1655132230000|2022-06-13 14:57:10|12469.9|12454.9|12470.4|12455.4|12470.4|12455.4|12469.9|12454.9|1
1655132240000|2022-06-13 14:57:20|12474.2|12459.2|12474.2|12459.2|12474.2|12459.2|12474.2|12459.2|1
1655132250000|2022-06-13 14:57:30|12473.7|12458.7|12485.3|12470.3|12495.2|12473.1|12473.7|12458.7|8
1655132260000|2022-06-13 14:57:40|12485.4|12470.4|12471.2|12456.2|12489.3|12470.4|12470|12450.9|7
1655132270000|2022-06-13 14:57:50|12475.9|12450.9|12473.4|12458.4|12477.4|12458.4|12472.9|12450.9|1
1655132280000|2022-06-13 14:58:00|12473.9|12458.9|12472|12457|12473.9|12458.9|12472|12457|1
1655132290000|2022-06-13 14:58:10|12472.4|12457.4|12472.4|12457.4|12472.4|12457.4|12472.4|12457.4|1
1655132300000|2022-06-13 14:58:20|12470.6|12455.6|12470.6|12455.6|12470.6|12455.6|12470.6|12455.6|0
1655132310000|2022-06-13 14:58:30|12471|12456|12471.1|12456.1|12471.1|12456.1|12471|12456|1
1655132320000|2022-06-13 14:58:40|12466.8|12451.8|12468.2|12453.2|12468.2|12453.2|12466.8|12451.8|2
1655132330000|2022-06-13 14:58:50|12468.7|12453.7|12468.7|12453.7|12468.7|12453.7|12468.7|12453.7|1
1655132340000|2022-06-13 14:59:00|12470|12455|12458.5|12443.5|12470|12455|12456.3|12441.3|13
1655132350000|2022-06-13 14:59:10|12456|12441|12457.7|12442.7|12457.7|12442.7|12456|12441|4
1655132360000|2022-06-13 14:59:20|12458.1|12443.1|12463.5|12448.5|12463.5|12448.5|12457.7|12442.7|4
1655132370000|2022-06-13 14:59:30|12465.2|12450.2|12465.2|12450.2|12465.2|12450.2|12465.2|12450.2|1
1655132380000|2022-06-13 14:59:40|12464.4|12449.4|12465.5|12450.5|12465.5|12450.5|12464.4|12449.4|4
1655132390000|2022-06-13 14:59:50|12464.7|12449.7|12459.6|12444.6|12464.7|12449.7|12459.6|12444.6|4
1655132400000|2022-06-13 15:00:00|12460|12445|12462.6|12447.6|12463|12448|12459.6|12444.6|4
1655132410000|2022-06-13 15:00:10|12461.8|12446.8|12451.3|12436.3|12461.8|12446.8|12451.3|12436.3|24
1655132420000|2022-06-13 15:00:20|12451.2|12436.2|12450|12435|12451.2|12436.2|12450|12435|2
1655132430000|2022-06-13 15:00:30|12450.3|12435.3|12450.3|12435.3|12450.3|12435.3|12450.3|12435.3|0
1655132440000|2022-06-13 15:00:40|12449.8|12434.8|12445.3|12430.3|12449.8|12434.8|12445.3|12430.3|17
1655132450000|2022-06-13 15:00:50|||||||||3
1655132460000|2022-06-13 15:01:00|12442.2|12427.2|12441.3|12426.3|12442.2|12427.2|12441.3|12426.3|1
1655132470000|2022-06-13 15:01:10|12444.3|12429.3|12443.8|12428.8|12444.3|12429.3|12443.8|12428.8|1
1655132480000|2022-06-13 15:01:20|12444.5|12429.5|12444.7|12429.7|12444.7|12429.7|12444.5|12429.5|2
1655132490000|2022-06-13 15:01:30|12443.8|12428.8|12445.5|12430.5|12445.5|12430.5|12443.8|12428.8|0
1655132500000|2022-06-13 15:01:40|12445.4|12430.4|12445.4|12430.4|12445.4|12430.4|12445.4|12430.4|1
1655132510000|2022-06-13 15:01:50|12446.2|12431.2|12446.2|12431.2|12446.2|12431.2|12446.2|12431.2|0
1655132520000|2022-06-13 15:02:00|12446.1|12431.1|12440.2|12425.2|12446.1|12431.1|12440.2|12425.2|5
1655132530000|2022-06-13 15:02:10|12441|12426|12428.1|12413.1|12441|12426|12421|12406|14
1655132540000|2022-06-13 15:02:20|12432.4|12417.4|12419.8|12404.8|12433.5|12418.5|12419.8|12404.8|2
1655132550000|2022-06-13 15:02:30|12421.9|12406.9|12421.9|12406.9|12421.9|12406.9|12421.9|12406.9|0
1655132560000|2022-06-13 15:02:40|12421|12406|12408.6|12393.6|12421|12406|12405.2|12390.2|4
1655132580000|2022-06-13 15:03:00|12409.4|12394.4|12410.7|12395.7|12410.7|12395.7|12409.4|12394.4|11
1655132590000|2022-06-13 15:03:10|12410.6|12395.6|12411.9|12396.9|12411.9|12396.9|12410.6|12395.6|3
1655132600000|2022-06-13 15:03:20|12411.4|12396.4|12410.5|12395.5|12411.4|12396.4|12410.1|12395.1|3
1655132610000|2022-06-13 15:03:30|12410.4|12395.4|12397.2|12382.2|12411.3|12396.3|12397.2|12382.2|16
1655132620000|2022-06-13 15:03:40|12398.5|12383.5|12398.6|12383.6|12398.6|12383.6|12398.5|12383.5|1
1655132630000|2022-06-13 15:03:50|12401.2|12386.2|12400.3|12385.3|12401.2|12386.2|12400.3|12385.3|2
1655132640000|2022-06-13 15:04:00|12399.5|12384.5|12400|12385|12400|12385|12399.5|12384.5|9
1655132650000|2022-06-13 15:04:10|12400.9|12385.9|12400.9|12385.9|12400.9|12385.9|12400.9|12385.9|0
1655132660000|2022-06-13 15:04:20|12401.3|12386.3|12401.3|12386.3|12401.3|12386.3|12401.3|12386.3|2
1655132670000|2022-06-13 15:04:30|12401.7|12386.7|12401.2|12386.2|12401.7|12386.7|12401.2|12386.2|0
1655132680000|2022-06-13 15:04:40|12401.7|12386.7|12402|12387|12402.1|12387.1|12401.3|12386.3|7
1655132690000|2022-06-13 15:04:50|12402.3|12387.3|12423|12385.5|12423|12395.5|12402.3|12385.5|3
1655132700000|2022-06-13 15:05:00|12425.1|12387.6|12423.5|12398.5|12428.7|12401.9|12423.5|12387.6|0
1655132710000|2022-06-13 15:05:10|12418.3|12403.3|12415|12400|12418.3|12403.3|12415|12400|1
1655132720000|2022-06-13 15:05:20|12429.1|12404.1|12419.2|12404.2|12429.1|12406.1|12419.2|12402.2|1
1655132730000|2022-06-13 15:05:30|12419.1|12404.1|12423.4|12408.4|12432.1|12411.4|12419.1|12404.1|0
1655132740000|2022-06-13 15:05:40|12423.3|12408.3|12423.3|12408.3|12423.3|12408.3|12423.3|12408.3|1
1655132750000|2022-06-13 15:05:50|12429.8|12414.8|12430.5|12415.5|12430.5|12415.5|12429.8|12414.8|3
1655132760000|2022-06-13 15:06:00|12430.9|12415.9|12433.2|12418.2|12436|12421|12430.9|12415.9|2
1655132770000|2022-06-13 15:06:10|12436.6|12421.6|12434.6|12419.6|12436.6|12421.6|12434.4|12419.4|2
1655132780000|2022-06-13 15:06:20|12434.4|12419.4|12434.4|12419.4|12434.4|12419.4|12434.4|12419.4|0
1655132790000|2022-06-13 15:06:30|12433.4|12418.4|12433.4|12418.4|12434.4|12419.4|12433.4|12418.4|1
1655132800000|2022-06-13 15:06:40|12433.7|12418.7|12431.2|12416.2|12435.4|12420.4|12431.2|12416.2|22
1655132810000|2022-06-13 15:06:50|12431.5|12416.5|12431.5|12416.5|12431.5|12416.5|12431.5|12416.5|0
1655132820000|2022-06-13 15:07:00|12431.9|12416.9|12431|12416|12431.9|12416.9|12431|12416|2
1655132830000|2022-06-13 15:07:10|12429.8|12414.8|12441|12426|12441|12426|12429.7|12414.7|4
1655132840000|2022-06-13 15:07:20|12440.5|12425.5|12445.4|12430.4|12445.4|12430.4|12440.5|12425.5|2
1655132850000|2022-06-13 15:07:30|12444.6|12429.6|12446|12431|12446|12431|12442.1|12427.1|3
1655132860000|2022-06-13 15:07:40|12446.6|12431.6|12446|12431|12446.6|12431.6|12446|12431|1
1655132870000|2022-06-13 15:07:50|12443.9|12428.9|12440.9|12425.9|12443.9|12428.9|12440.9|12425.9|4
1655132880000|2022-06-13 15:08:00|12443|12428|12441.8|12426.8|12443|12428|12440.5|12425.5|2
1655132890000|2022-06-13 15:08:10|12442.2|12427.2|12444.3|12429.3|12444.3|12429.3|12442.2|12427.2|1
1655132900000|2022-06-13 15:08:20|12446.9|12431.9|12448.1|12433.1|12448.1|12433.1|12446.9|12431.9|1
1655132910000|2022-06-13 15:08:30|12448.6|12433.6|12445.4|12430.4|12459.4|12440.4|12445.4|12430.4|5
1655132920000|2022-06-13 15:08:40|12449.4|12434.4|12449.4|12434.4|12449.4|12434.4|12449.4|12434.4|1
1655132930000|2022-06-13 15:08:50|12449.3|12434.3|12453.2|12438.2|12453.4|12438.4|12447.3|12432.3|1
1655132940000|2022-06-13 15:09:00|12452.4|12437.4|12451.3|12436.3|12453.4|12438.4|12451.3|12436.3|0
1655132950000|2022-06-13 15:09:10|12452|12437|12452|12437|12452|12437|12452|12437|8
1655132960000|2022-06-13 15:09:20|12451.8|12436.8|12449.2|12434.2|12452.3|12437.3|12449.2|12434.2|41
1655132970000|2022-06-13 15:09:30|12447.1|12432.1|12449.3|12434.3|12449.4|12434.4|12446.7|12431.7|37
1655132980000|2022-06-13 15:09:40|12449.2|12434.2|12449.2|12434.2|12449.3|12434.3|12448.8|12433.8|8
1655132990000|2022-06-13 15:09:50|12449.1|12434.1|12448.9|12433.9|12449.1|12434.1|12448.6|12433.6|25
1655133000000|2022-06-13 15:10:00|||||||||4
1655133010000|2022-06-13 15:10:10|||||||||1
1655133030000|2022-06-13 15:10:30|12449.4|12434.4|12449.4|12434.4|12449.4|12434.4|12449.4|12434.4|1
1655133040000|2022-06-13 15:10:40|12449.3|12434.3|12449.8|12434.8|12449.8|12434.8|12449.3|12434.3|4
1655133050000|2022-06-13 15:10:50|12450.3|12435.3|12448.4|12433.4|12450.3|12435.3|12448.4|12433.4|0
1655133060000|2022-06-13 15:11:00|12447.9|12432.9|12447.3|12432.3|12447.9|12432.9|12446.9|12431.9|8
1655133070000|2022-06-13 15:11:10|12447.6|12432.6|12448.4|12433.4|12448.9|12433.9|12447.6|12432.6|1
1655133080000|2022-06-13 15:11:20|12445.5|12430.5|12448.5|12433.5|12448.5|12433.5|12445.5|12430.5|8
1655133090000|2022-06-13 15:11:30|12448.9|12433.9|12450.9|12435.9|12455.5|12436|12448.9|12430.5|6
1655133100000|2022-06-13 15:11:40|12450.8|12435.8|12451.7|12436.7|12452.2|12437.2|12450.8|12435.8|1
1655133110000|2022-06-13 15:11:50|12451.3|12436.3|12451.2|12436.2|12451.3|12436.3|12451.2|12436.2|1
1655133120000|2022-06-13 15:12:00|12455.9|12430.9|12450.3|12435.3|12455.9|12436.7|12450.3|12430.9|1
1655133130000|2022-06-13 15:12:10|12450.2|12435.2|12451.4|12436.4|12451.8|12436.8|12450.2|12435.2|0
1655133140000|2022-06-13 15:12:20|12451.8|12436.8|12451.8|12436.8|12451.8|12436.8|12451.8|12436.8|1
1655133150000|2022-06-13 15:12:30|12451.4|12436.4|12451.4|12436.4|12451.4|12436.4|12451.4|12436.4|2
1655133160000|2022-06-13 15:12:40|12452.4|12437.4|12452.4|12437.4|12452.9|12437.9|12450.1|12435.1|1
1655133170000|2022-06-13 15:12:50|12452.3|12437.3|12452.4|12437.4|12452.4|12437.4|12451.8|12436.8|1
1655133180000|2022-06-13 15:13:00|||||||||6
1655133190000|2022-06-13 15:13:10|12452.3|12437.3|12452.4|12437.4|12452.4|12437.4|12452.3|12437.3|0
1655133200000|2022-06-13 15:13:20|12452.9|12437.9|12468.2|12443.2|12472.5|12443.7|12452.5|12433.5|15
1655133210000|2022-06-13 15:13:30|12468.6|12443.6|12463.8|12448.8|12469.6|12449.1|12463.8|12443.6|0
1655133220000|2022-06-13 15:13:40|12465.8|12450.8|12468.3|12453.3|12468.3|12453.3|12465.8|12450.8|4
1655133240000|2022-06-13 15:14:00|12468.1|12453.1|12468.6|12453.6|12468.6|12453.6|12468.1|12453.1|4
1655133250000|2022-06-13 15:14:10|12468.5|12453.5|12464.2|12449.2|12471.9|12456.9|12463.7|12448.7|2
1655133260000|2022-06-13 15:14:20|12464.5|12449.5|12466.5|12451.5|12471.5|12456.5|12464.5|12449.5|1
1655133270000|2022-06-13 15:14:30|12466.6|12451.6|12471.6|12456.6|12471.6|12456.6|12466.6|12451.6|3
1655133280000|2022-06-13 15:14:40|12471.5|12456.5|12472.4|12457.4|12472.4|12457.4|12471.5|12456.5|1
1655133290000|2022-06-13 15:14:50|12472.9|12457.9|12472.9|12457.9|12472.9|12457.9|12472.9|12457.9|0
1655133300000|2022-06-13 15:15:00|12473.4|12458.4|12485.1|12460.1|12491.3|12460.1|12473.4|12451.7|7
1655133310000|2022-06-13 15:15:10|12485.5|12460.5|12485.6|12470.6|12488|12470.6|12482.5|12460.5|0
1655133320000|2022-06-13 15:15:20|12486|12471|12488.7|12473.7|12488.7|12473.7|12486|12471|4
1655133330000|2022-06-13 15:15:30|12489.5|12474.5|12497.5|12472.5|12497.5|12476.4|12489.4|12472.5|9
1655133340000|2022-06-13 15:15:40|12493.5|12478.5|12492.3|12454.8|12493.5|12478.5|12483.3|12452.2|4
1655133350000|2022-06-13 15:15:50|12491|12453.5|12478.9|12463.9|12491|12464.8|12474.8|12453.5|1
1655133360000|2022-06-13 15:16:00|12477.6|12462.6|12479|12464|12486.5|12466.6|12477.6|12459|2
1655133370000|2022-06-13 15:16:10|12478.1|12463.1|12478.4|12463.4|12478.4|12463.4|12477.9|12462.9|3
1655133390000|2022-06-13 15:16:30|12478.8|12463.8|12478.3|12463.3|12478.8|12463.8|12478.3|12463.3|0
1655133400000|2022-06-13 15:16:40|12478.4|12463.4|12478.8|12463.8|12478.8|12463.8|12478.4|12463.4|1
1655133410000|2022-06-13 15:16:50|12479.3|12464.3|12479.3|12464.3|12479.3|12464.3|12479.3|12464.3|1
1655133420000|2022-06-13 15:17:00|||||||||1
1655133430000|2022-06-13 15:17:10|12476.9|12461.9|12469.8|12454.8|12477.3|12462.3|12469.8|12454.8|7
1655133440000|2022-06-13 15:17:20|12469.4|12454.4|12469.4|12454.4|12469.4|12454.4|12469.4|12454.4|1
1655133460000|2022-06-13 15:17:40|||||||||1
1655133470000|2022-06-13 15:17:50|12468.9|12453.9|12471.8|12456.8|12471.8|12456.8|12468.9|12453.9|2
1655133480000|2022-06-13 15:18:00|12471.7|12456.7|12472.1|12457.1|12472.1|12457.1|12471.7|12456.7|1
1655133490000|2022-06-13 15:18:10|||||||||1
1655133500000|2022-06-13 15:18:20|12472.4|12457.4|12472.4|12457.4|12472.4|12457.4|12472.4|12457.4|0
1655133510000|2022-06-13 15:18:30|12472.3|12457.3|12471.9|12456.9|12472.3|12457.3|12471.9|12456.9|1
1655133520000|2022-06-13 15:18:40|12472.1|12457.1|12470.9|12455.9|12473.3|12458.3|12470.9|12455.9|1
1655133530000|2022-06-13 15:18:50|12470.4|12455.4|12471.6|12456.6|12472.5|12457.5|12470.4|12455.4|4
1655133540000|2022-06-13 15:19:00|12472|12457|12471.4|12456.4|12472|12457|12471.4|12456.4|3
1655133550000|2022-06-13 15:19:10|12471.5|12456.5|12461.9|12446.9|12472.8|12457.8|12461.9|12446.9|8
1655133560000|2022-06-13 15:19:20|12461.7|12446.7|12461.6|12446.6|12461.7|12446.7|12461.6|12446.6|0
1655133570000|2022-06-13 15:19:30|12460.7|12445.7|12461.9|12446.9|12461.9|12446.9|12454.3|12439.3|5
1655133590000|2022-06-13 15:19:50|||||||||2
1655133600000|2022-06-13 15:20:00|12462.7|12447.7|12461.9|12446.9|12464.2|12449.2|12461.2|12446.2|6
1655133610000|2022-06-13 15:20:10|12461.8|12446.8|12462.7|12447.7|12462.7|12447.7|12461.8|12446.8|0
1655133620000|2022-06-13 15:20:20|12462.9|12447.9|12465.1|12450.1|12465.1|12450.1|12462.9|12447.9|9
1655133630000|2022-06-13 15:20:30|12464.8|12449.8|12469.6|12454.6|12469.6|12454.6|12464.8|12449.8|1
1655133640000|2022-06-13 15:20:40|12471.9|12456.9|12470|12455|12472.3|12457.3|12470|12455|7
1655133650000|2022-06-13 15:20:50|12471|12456|12474.8|12459.8|12474.8|12459.8|12471|12456|9
1655133660000|2022-06-13 15:21:00|12475.2|12460.2|12475.9|12460.9|12475.9|12460.9|12473.9|12458.9|0
1655133670000|2022-06-13 15:21:10|12475.8|12460.8|12475.4|12460.4|12475.8|12460.8|12475.4|12460.4|1
1655133680000|2022-06-13 15:21:20|12475.3|12460.3|12476.3|12461.3|12476.3|12461.3|12475.3|12460.3|1
1655133690000|2022-06-13 15:21:30|12477.1|12462.1|12477.3|12462.3|12477.3|12462.3|12477.1|12462.1|2
1655133700000|2022-06-13 15:21:40|12477.8|12462.8|12478.3|12463.3|12478.3|12463.3|12477.8|12462.8|1
1655133710000|2022-06-13 15:21:50|12474.3|12459.3|12473|12458|12474.7|12459.7|12472.1|12457.1|6
1655133720000|2022-06-13 15:22:00|12472.9|12457.9|12467.2|12452.2|12472.9|12457.9|12467.2|12452.2|3
1655133730000|2022-06-13 15:22:10|12466.3|12451.3|12465.8|12450.8|12466.3|12451.3|12465.8|12450.8|3
1655133740000|2022-06-13 15:22:20|12463.7|12448.7|12462.8|12447.8|12463.7|12448.7|12462.8|12447.8|4
1655133750000|2022-06-13 15:22:30|12462.3|12447.3|12461.8|12446.8|12462.3|12447.3|12461.8|12446.8|0
1655133760000|2022-06-13 15:22:40|12467.3|12452.3|12467.3|12452.3|12467.3|12452.3|12467.3|12452.3|1
1655133780000|2022-06-13 15:23:00|12466.9|12451.9|12465.6|12450.6|12467.4|12452.4|12465.6|12450.6|5
1655133790000|2022-06-13 15:23:10|12465.1|12450.1|12465.1|12450.1|12465.1|12450.1|12465.1|12450.1|1
1655133810000|2022-06-13 15:23:30|12465.7|12450.7|12470.9|12455.9|12470.9|12455.9|12465.7|12450.7|5
1655133820000|2022-06-13 15:23:40|12469.3|12454.3|12470.2|12455.2|12470.2|12455.2|12469.3|12454.3|1
1655133840000|2022-06-13 15:24:00|12470.1|12455.1|12470.2|12455.2|12470.2|12455.2|12470.1|12455.1|3
1655133850000|2022-06-13 15:24:10|12470.1|12455.1|12470.1|12455.1|12470.1|12455.1|12470.1|12455.1|1
1655133870000|2022-06-13 15:24:30|12470.4|12455.4|12470.6|12455.6|12470.6|12455.6|12470.4|12455.4|2
1655133890000|2022-06-13 15:24:50|12470.5|12455.5|12471.5|12456.5|12471.5|12456.5|12470.5|12455.5|1
1655133900000|2022-06-13 15:25:00|12472.3|12457.3|12477.1|12462.1|12477.7|12462.7|12472.3|12457.3|7
1655133910000|2022-06-13 15:25:10|12478|12463|12478|12463|12478|12463|12478|12463|1
1655133920000|2022-06-13 15:25:20|12479|12464|12478.2|12463.2|12479|12464|12478|12463|2
1655133930000|2022-06-13 15:25:30|12478|12463|12478|12463|12478|12463|12478|12463|2
1655133940000|2022-06-13 15:25:40|12477.6|12462.6|12477.6|12462.6|12477.6|12462.6|12477.6|12462.6|2
1655133950000|2022-06-13 15:25:50|12474.3|12459.3|12474.8|12459.8|12474.8|12459.8|12474.3|12459.3|0
1655133960000|2022-06-13 15:26:00|12475.2|12460.2|12466.5|12451.5|12475.2|12460.2|12466.5|12451.5|2
1655133970000|2022-06-13 15:26:10|12466.4|12451.4|12464.6|12449.6|12466.8|12451.8|12464.5|12449.5|8
1655133980000|2022-06-13 15:26:20|12464.9|12449.9|12464.9|12449.9|12464.9|12449.9|12464.9|12449.9|0
1655133990000|2022-06-13 15:26:30|12465.3|12450.3|12465.3|12450.3|12465.3|12450.3|12465.3|12450.3|1
1655134000000|2022-06-13 15:26:40|12463.6|12448.6|12463.8|12448.8|12463.8|12448.8|12463.3|12448.3|1
1655134010000|2022-06-13 15:26:50|12465.1|12450.1|12465.1|12450.1|12465.1|12450.1|12465.1|12450.1|0
1655134020000|2022-06-13 15:27:00|12465|12450|12464.1|12449.1|12465|12450|12463.6|12448.6|3
1655134030000|2022-06-13 15:27:10|12466.2|12451.2|12468.2|12453.2|12468.2|12453.2|12466.2|12451.2|5
1655134040000|2022-06-13 15:27:20|12475.6|12450.6|12476.1|12451.1|12476.1|12451.1|12475.6|12450.6|1
1655134050000|2022-06-13 15:27:30|12477.4|12452.4|12471.7|12456.7|12477.4|12456.7|12471.2|12452.4|1
1655134060000|2022-06-13 15:27:40|12472.2|12457.2|12453.5|12438.5|12472.2|12457.2|12453.4|12438.4|1
1655134070000|2022-06-13 15:27:50|12453.8|12438.8|12457.2|12442.2|12457.2|12442.2|12453.4|12438.4|0
1655134080000|2022-06-13 15:28:00|12457.9|12442.9|12461|12446|12461|12446|12457.5|12442.5|2
1655134090000|2022-06-13 15:28:10|12462.3|12447.3|12461.7|12446.7|12462.3|12447.3|12461.7|12446.7|0
1655134100000|2022-06-13 15:28:20|12462.1|12447.1|12462.4|12447.4|12462.4|12447.4|12462.1|12447.1|2
1655134110000|2022-06-13 15:28:30|12464.9|12449.9|12465.8|12450.8|12465.8|12450.8|12464.9|12449.9|1
1655134120000|2022-06-13 15:28:40|12466.8|12451.8|12466.8|12451.8|12466.8|12451.8|12466.8|12451.8|0
1655134130000|2022-06-13 15:28:50|12467|12452|12467|12452|12467|12452|12467|12452|1
1655134140000|2022-06-13 15:29:00|12467.5|12452.5|12467.3|12452.3|12467.5|12452.5|12467.3|12452.3|0
1655134150000|2022-06-13 15:29:10|12467.7|12452.7|12467.7|12452.7|12467.7|12452.7|12467.7|12452.7|1
1655134160000|2022-06-13 15:29:20|12468.2|12453.2|12468.2|12453.2|12468.2|12453.2|12468.2|12453.2|1
1655134170000|2022-06-13 15:29:30|12470.7|12455.7|12472.8|12457.8|12472.8|12457.8|12470.7|12455.7|2
1655134180000|2022-06-13 15:29:40|12472.9|12457.9|12473.4|12458.4|12473.4|12458.4|12472.9|12457.9|0
1655134190000|2022-06-13 15:29:50|12473.7|12458.7|12473.9|12458.9|12475.5|12460.5|12473.7|12458.7|1
1655134200000|2022-06-13 15:30:00|12474.3|12459.3|12473|12458|12479.7|12464.7|12472.3|12457.3|14
1655134210000|2022-06-13 15:30:10|12472.7|12457.7|12473.7|12458.7|12473.7|12458.7|12472.7|12457.7|1
1655134220000|2022-06-13 15:30:20|12473.6|12458.6|12475.4|12460.4|12475.4|12460.4|12473.5|12458.5|2
1655134230000|2022-06-13 15:30:30|12476.4|12461.4|12476.9|12461.9|12476.9|12461.9|12476.4|12461.4|8
1655134240000|2022-06-13 15:30:40|12477.3|12462.3|12475.3|12460.3|12479.3|12464.3|12475.3|12460.3|9
1655134250000|2022-06-13 15:30:50|12475.6|12460.6|12476.3|12461.3|12476.7|12461.7|12475.3|12460.3|0
1655134260000|2022-06-13 15:31:00|12476.6|12461.6|12476.7|12461.7|12481.6|12462|12475.9|12456.6|3
1655134270000|2022-06-13 15:31:10|12476.9|12461.9|12477.3|12462.3|12477.7|12462.7|12476.4|12461.4|4
1655134280000|2022-06-13 15:31:20|12476.9|12461.9|12477.1|12462.1|12477.5|12462.5|12476.6|12461.6|1
1655134290000|2022-06-13 15:31:30|12478.2|12463.2|12474.4|12459.4|12478.4|12463.4|12474.4|12459.4|1
1655134300000|2022-06-13 15:31:40|12473.5|12458.5|12474.2|12459.2|12474.2|12459.2|12473|12458|1
1655134320000|2022-06-13 15:32:00|12474.9|12459.9|12474.1|12459.1|12474.9|12459.9|12474.1|12459.1|2
1655134330000|2022-06-13 15:32:10|12471.9|12456.9|12471.9|12456.9|12471.9|12456.9|12471.9|12456.9|4
1655134340000|2022-06-13 15:32:20|12472.4|12457.4|12475.9|12460.9|12475.9|12460.9|12472.4|12457.4|2
1655134350000|2022-06-13 15:32:30|12476.3|12461.3|12474.8|12459.8|12476.3|12461.3|12474.8|12459.8|0
1655134360000|2022-06-13 15:32:40|12469.2|12454.2|12471.6|12446.6|12473|12454.2|12463|12446.5|8
1655134370000|2022-06-13 15:32:50|12471.5|12446.5|12463.4|12448.4|12471.5|12453.4|12462.9|12444.4|1
1655134380000|2022-06-13 15:33:00|12463.3|12448.3|12463.3|12448.3|12463.3|12448.3|12462.8|12447.8|1
1655134390000|2022-06-13 15:33:10|12463.4|12448.4|12465.6|12450.6|12467.4|12452.4|12463.4|12448.4|1
1655134400000|2022-06-13 15:33:20|12467.4|12452.4|12468.2|12453.2|12468.2|12453.2|12466.9|12451.9|1
1655134410000|2022-06-13 15:33:30|12468.7|12453.7|12468.6|12453.6|12468.7|12453.7|12468.6|12453.6|0
1655134420000|2022-06-13 15:33:40|12468.7|12453.7|12469.4|12454.4|12469.6|12454.6|12468.7|12453.7|2
1655134430000|2022-06-13 15:33:50|12469.2|12454.2|12470.1|12455.1|12470.1|12455.1|12468.4|12453.4|3
1655134440000|2022-06-13 15:34:00|12469.2|12454.2|12475.1|12460.1|12475.1|12460.1|12469.2|12454.2|3
1655134450000|2022-06-13 15:34:10|12475.6|12460.6|12475.6|12460.6|12475.6|12460.6|12475.6|12460.6|1
1655134460000|2022-06-13 15:34:20|12476.1|12461.1|12476.6|12461.6|12476.6|12461.6|12476.1|12461.1|0
1655134470000|2022-06-13 15:34:30|||||||||2
1655134480000|2022-06-13 15:34:40|12476.5|12461.5|12477|12462|12477|12462|12476.5|12461.5|2
1655134490000|2022-06-13 15:34:50|12477.4|12462.4|12477.4|12462.4|12477.4|12462.4|12477.4|12462.4|0
1655134500000|2022-06-13 15:35:00|12478.7|12463.7|12478.1|12463.1|12478.7|12463.7|12477.3|12462.3|2
1655134520000|2022-06-13 15:35:20|12474.3|12459.3|12473.7|12458.7|12474.3|12459.3|12473.2|12458.2|4
1655134530000|2022-06-13 15:35:30|12473.8|12458.8|12473.2|12458.2|12474.2|12459.2|12473.2|12458.2|1
1655134540000|2022-06-13 15:35:40|12473.7|12458.7|12474.1|12459.1|12474.1|12459.1|12473.6|12458.6|0
1655134550000|2022-06-13 15:35:50|12474.2|12459.2|12475.1|12460.1|12475.1|12460.1|12474.2|12459.2|1
1655134560000|2022-06-13 15:36:00|12481|12466|12486.6|12471.6|12486.6|12471.6|12481|12466|12
1655134570000|2022-06-13 15:36:10|12486.7|12471.7|12490.1|12475.1|12491.4|12476.4|12486.7|12471.7|9
1655134580000|2022-06-13 15:36:20|12490.2|12475.2|12482.9|12467.9|12490.2|12475.2|12482.9|12464.9|2
1655134590000|2022-06-13 15:36:30|12482.7|12467.7|12482.5|12467.5|12482.7|12467.7|12482.5|12467.5|1
1655134600000|2022-06-13 15:36:40|12482.4|12467.4|12483.6|12468.6|12483.7|12468.7|12482.4|12467.4|5
1655134610000|2022-06-13 15:36:50|12484.1|12469.1|12484.1|12469.1|12484.1|12469.1|12484.1|12469.1|2
1655134620000|2022-06-13 15:37:00|12483.7|12468.7|12483.7|12468.7|12483.7|12468.7|12483.7|12468.7|3
1655134640000|2022-06-13 15:37:20|12483.8|12468.8|12483.1|12468.1|12483.8|12468.8|12483|12468|2
1655134650000|2022-06-13 15:37:30|12483|12468|12483.1|12468.1|12483.1|12468.1|12483|12468|0
1655134660000|2022-06-13 15:37:40|12476.6|12461.6|12475.3|12460.3|12476.6|12461.6|12475.2|12460.2|2
1655134670000|2022-06-13 15:37:50|12475.6|12460.6|12477.1|12462.1|12477.1|12462.1|12475.6|12460.6|0
1655134680000|2022-06-13 15:38:00|12477|12462|12477|12462|12477|12462|12477|12462|6
1655134690000|2022-06-13 15:38:10|||||||||1
1655134700000|2022-06-13 15:38:20|12477.1|12462.1|12478|12463|12478|12463|12477.1|12462.1|1
1655134710000|2022-06-13 15:38:30|12482.6|12467.6|12482|12467|12483.6|12468.6|12481|12466|7
1655134720000|2022-06-13 15:38:40|12481.3|12466.3|12483|12468|12483.1|12468.1|12481.3|12466.3|1
1655134730000|2022-06-13 15:38:50|12483.5|12468.5|12483.5|12468.5|12483.9|12468.9|12482.4|12467.4|0
1655134740000|2022-06-13 15:39:00|12483.4|12468.4|12484.9|12469.9|12484.9|12469.9|12483.4|12468.4|1
1655134760000|2022-06-13 15:39:20|||||||||1
1655134770000|2022-06-13 15:39:30|||||||||1
1655134790000|2022-06-13 15:39:50|12485.4|12470.4|12485.4|12470.4|12485.4|12470.4|12485.4|12470.4|2
1655134800000|2022-06-13 15:40:00|12495.4|12480.4|12501.3|12486.3|12506.5|12491.5|12494.6|12479.6|10
1655134810000|2022-06-13 15:40:10|12497.5|12482.5|12497|12482|12497.5|12482.5|12497|12482|0
1655134820000|2022-06-13 15:40:20|12496.5|12481.5|12496.3|12481.3|12497|12482|12496.3|12481.3|4
1655134830000|2022-06-13 15:40:30|12496.4|12481.4|12497.1|12482.1|12497.1|12482.1|12496.3|12481.3|1
1655134840000|2022-06-13 15:40:40|||||||||1
1655134850000|2022-06-13 15:40:50|12497|12482|12497.1|12482.1|12497.1|12482.1|12497|12482|1
1655134860000|2022-06-13 15:41:00|12497|12482|12496.3|12481.3|12497|12482|12496.3|12481.3|0
1655134870000|2022-06-13 15:41:10|||||||||1
1655134880000|2022-06-13 15:41:20|12496|12481|12496|12481|12496|12481|12496|12481|1
1655134890000|2022-06-13 15:41:30|12493|12478|12492.4|12477.4|12494.5|12479.5|12492.4|12477.4|10
1655134900000|2022-06-13 15:41:40|12492.3|12477.3|12492.8|12477.8|12492.8|12477.8|12491.9|12476.9|2
1655134910000|2022-06-13 15:41:50|12493.5|12478.5|12493.9|12478.9|12494|12479|12493.5|12478.5|0
1655134920000|2022-06-13 15:42:00|12494.4|12479.4|12493.9|12478.9|12494.4|12479.4|12493.9|12478.9|5
1655134930000|2022-06-13 15:42:10|12494.4|12479.4|12497.3|12482.3|12497.4|12482.4|12494.4|12479.4|64
1655134940000|2022-06-13 15:42:20|12497.5|12482.5|12499.9|12484.9|12499.9|12484.9|12497.5|12482.5|10
1655134950000|2022-06-13 15:42:30|12499.8|12484.8|12499.8|12484.8|12499.8|12484.8|12499.8|12484.8|11
1655134960000|2022-06-13 15:42:40|12499.7|12484.7|12499.3|12484.3|12499.7|12484.7|12499.3|12484.3|5
1655134970000|2022-06-13 15:42:50|12499.4|12484.4|12511.7|12496.7|12511.7|12496.7|12499.4|12484.4|1
1655134980000|2022-06-13 15:43:00|12511.6|12496.6|12510.4|12495.4|12511.6|12496.6|12509.7|12494.7|25
1655134990000|2022-06-13 15:43:10|12510|12495|12508.6|12493.6|12510|12495|12508.6|12493.6|8
1655135000000|2022-06-13 15:43:20|12509.1|12494.1|12509.1|12494.1|12509.1|12494.1|12509.1|12494.1|2
1655135010000|2022-06-13 15:43:30|12509.5|12494.5|12509.9|12494.9|12509.9|12494.9|12509.5|12494.5|3
1655135020000|2022-06-13 15:43:40|12508.9|12493.9|12509.4|12494.4|12509.4|12494.4|12506.2|12491.2|0
1655135030000|2022-06-13 15:43:50|12508.5|12493.5|12508.5|12493.5|12508.5|12493.5|12508.5|12493.5|1
1655135040000|2022-06-13 15:44:00|12508.9|12493.9|12508.5|12493.5|12509.8|12494.8|12508.3|12493.3|2
1655135050000|2022-06-13 15:44:10|12508.9|12493.9|12509|12494|12509|12494|12508.5|12493.5|2
1655135060000|2022-06-13 15:44:20|12508.7|12493.7|12508.6|12493.6|12508.7|12493.7|12508.6|12493.6|1
1655135070000|2022-06-13 15:44:30|12508.4|12493.4|12508.4|12493.4|12508.4|12493.4|12508.4|12493.4|4
1655135080000|2022-06-13 15:44:40|12508.5|12493.5|12508.5|12493.5|12508.5|12493.5|12508.5|12493.5|5
1655135090000|2022-06-13 15:44:50|12503.9|12488.9|12503.4|12488.4|12503.9|12488.9|12502.9|12487.9|1
1655135100000|2022-06-13 15:45:00|12503.3|12488.3|12504.2|12489.2|12504.2|12489.2|12503.3|12488.3|2
1655135110000|2022-06-13 15:45:10|12503.2|12488.2|12502.1|12487.1|12503.2|12488.2|12502.1|12487.1|1
1655135120000|2022-06-13 15:45:20|12502|12487|12498.6|12483.6|12502|12487|12498.6|12483.6|2
1655135130000|2022-06-13 15:45:30|12498.5|12483.5|12496.7|12481.7|12498.6|12483.6|12496.7|12481.7|4
1655135140000|2022-06-13 15:45:40|12495|12480|12494.9|12479.9|12495.4|12480.4|12494.5|12479.5|6
1655135150000|2022-06-13 15:45:50|12494.5|12479.5|12498.7|12483.7|12498.7|12483.7|12494.3|12479.3|0
1655135160000|2022-06-13 15:46:00|12499.2|12484.2|12501.9|12486.9|12503.4|12488.4|12499.2|12484.2|4
1655135170000|2022-06-13 15:46:10|||||||||1
1655135180000|2022-06-13 15:46:20|12503.9|12488.9|12502.6|12487.6|12504.4|12489.4|12502.6|12487.6|7
1655135190000|2022-06-13 15:46:30|12503|12488|12506|12491|12506|12491|12503|12488|2
1655135200000|2022-06-13 15:46:40|12505.8|12490.8|12506.4|12491.4|12506.4|12491.4|12503.9|12488.9|5
1655135210000|2022-06-13 15:46:50|12507.7|12492.7|12510.6|12495.6|12510.7|12495.7|12507.2|12492.2|5
1655135220000|2022-06-13 15:47:00|12510.7|12495.7|12510.7|12495.7|12510.7|12495.7|12510.7|12495.7|1
1655135230000|2022-06-13 15:47:10|12510.8|12495.8|12511|12496|12511.7|12496.7|12509.5|12494.5|2
1655135240000|2022-06-13 15:47:20|12510.5|12495.5|12512.1|12497.1|12512.5|12497.5|12510.5|12495.5|2
1655135250000|2022-06-13 15:47:30|12511.6|12496.6|12513.7|12498.7|12513.7|12498.7|12511.6|12496.6|4
1655135260000|2022-06-13 15:47:40|12513.3|12498.3|12513.3|12498.3|12513.3|12498.3|12513.2|12498.2|12
1655135270000|2022-06-13 15:47:50|12513.7|12498.7|12514|12499|12514|12499|12513.7|12498.7|5
1655135280000|2022-06-13 15:48:00|12514.4|12499.4|12513.9|12498.9|12514.4|12499.4|12512.4|12497.4|1
1655135290000|2022-06-13 15:48:10|12513.2|12498.2|12513.2|12498.2|12513.2|12498.2|12513.2|12498.2|4
1655135300000|2022-06-13 15:48:20|12515.3|12500.3|12511.3|12496.3|12515.3|12500.3|12511.3|12496.3|3
1655135320000|2022-06-13 15:48:40|||||||||1
1655135330000|2022-06-13 15:48:50|12511|12496|12511.3|12496.3|12511.3|12496.3|12509.8|12494.8|1
1655135340000|2022-06-13 15:49:00|12511.8|12496.8|12511.8|12496.8|12511.8|12496.8|12511.8|12496.8|0
1655135350000|2022-06-13 15:49:10|12511.7|12496.7|12511.7|12496.7|12511.7|12496.7|12511.6|12496.6|4
1655135360000|2022-06-13 15:49:20|12511.6|12496.6|12511.6|12496.6|12511.6|12496.6|12508.1|12493.1|1
1655135370000|2022-06-13 15:49:30|12513.1|12498.1|12513.1|12498.1|12513.1|12498.1|12513.1|12498.1|0
1655135380000|2022-06-13 15:49:40|12513.2|12498.2|12513.2|12498.2|12513.2|12498.2|12513.2|12498.2|7
1655135390000|2022-06-13 15:49:50|12513.1|12498.1|12513.6|12498.6|12513.6|12498.6|12513.1|12498.1|1
1655135400000|2022-06-13 15:50:00|12513.7|12498.7|12513.5|12498.5|12514.2|12499.2|12513.5|12498.5|3
1655135410000|2022-06-13 15:50:10|12513|12498|12513.2|12498.2|12513.2|12498.2|12512.9|12497.9|2
1655135420000|2022-06-13 15:50:20|12513.1|12498.1|12513.1|12498.1|12513.1|12498.1|12512.7|12497.7|2
1655135430000|2022-06-13 15:50:30|12512.6|12497.6|12503.1|12488.1|12513.1|12498.1|12503.1|12488.1|0
1655135440000|2022-06-13 15:50:40|12503|12488|12502.1|12487.1|12503|12488|12501.4|12486.4|1
1655135450000|2022-06-13 15:50:50|12502|12487|12501.9|12486.9|12502|12487|12501.9|12486.9|1
1655135460000|2022-06-13 15:51:00|12502.1|12487.1|12502.3|12487.3|12502.3|12487.3|12502.1|12487.1|1
1655135470000|2022-06-13 15:51:10|12502.2|12487.2|12502.2|12487.2|12502.2|12487.2|12502.2|12487.2|0
1655135480000|2022-06-13 15:51:20|12502.3|12487.3|12500.3|12485.3|12502.3|12487.3|12499.7|12484.7|2
1655135490000|2022-06-13 15:51:30|12500.2|12485.2|12500.1|12485.1|12500.2|12485.2|12499.9|12484.9|4
1655135500000|2022-06-13 15:51:40|12500.2|12485.2|12504.6|12489.6|12504.6|12489.6|12500.1|12485.1|4
1655135510000|2022-06-13 15:51:50|12505.1|12490.1|12505|12490|12505.1|12490.1|12505|12490|0
1655135520000|2022-06-13 15:52:00|12504.6|12489.6|12502|12487|12504.6|12489.6|12502|12487|2
1655135530000|2022-06-13 15:52:10|12502.5|12487.5|12504.2|12489.2|12504.2|12489.2|12502.5|12487.5|3
1655135540000|2022-06-13 15:52:20|12504.3|12489.3|12504.8|12489.8|12504.8|12489.8|12504.3|12489.3|1
1655135550000|2022-06-13 15:52:30|12505.3|12490.3|12505.3|12490.3|12505.3|12490.3|12505.3|12490.3|0
1655135560000|2022-06-13 15:52:40|12505.8|12490.8|12505.3|12490.3|12506.1|12491.1|12505.2|12490.2|14
1655135580000|2022-06-13 15:53:00|12502.7|12487.7|12502.2|12487.2|12502.7|12487.7|12502.2|12487.2|0
1655135590000|2022-06-13 15:53:10|12502.6|12487.6|12502.6|12487.6|12502.6|12487.6|12502.6|12487.6|3
1655135600000|2022-06-13 15:53:20|12502.5|12487.5|12502.5|12487.5|12502.5|12487.5|12502.5|12487.5|4
1655135620000|2022-06-13 15:53:40|12502.6|12487.6|12503|12488|12503|12488|12502.6|12487.6|1
1655135640000|2022-06-13 15:54:00|12503.5|12488.5|12505.6|12490.6|12509.9|12494.9|12503.5|12488.5|7
1655135660000|2022-06-13 15:54:20|12505.7|12490.7|12504.7|12489.7|12505.7|12490.7|12504.7|12489.7|0
1655135670000|2022-06-13 15:54:30|12506.7|12491.7|12504.9|12489.9|12507.2|12492.2|12504.9|12489.9|7
1655135680000|2022-06-13 15:54:40|||||||||1
1655135700000|2022-06-13 15:55:00|||||||||1
1655135710000|2022-06-13 15:55:10|12505.3|12490.3|12505.3|12490.3|12505.3|12490.3|12505.3|12490.3|0
1655135720000|2022-06-13 15:55:20|||||||||1
1655135730000|2022-06-13 15:55:30|||||||||1
1655135740000|2022-06-13 15:55:40|12505.5|12490.5|12505.5|12490.5|12505.5|12490.5|12505.5|12490.5|8
1655135750000|2022-06-13 15:55:50|12505.4|12490.4|12504.5|12489.5|12505.4|12490.4|12504.5|12489.5|0
1655135760000|2022-06-13 15:56:00|12497.7|12482.7|12496|12481|12497.7|12482.7|12496|12481|10
1655135770000|2022-06-13 15:56:10|12496.9|12481.9|12496.9|12481.9|12496.9|12481.9|12496.9|12481.9|0
1655135780000|2022-06-13 15:56:20|12497.3|12482.3|12497.5|12482.5|12497.5|12482.5|12497.1|12482.1|4
1655135790000|2022-06-13 15:56:30|12497.4|12482.4|12497.4|12482.4|12497.4|12482.4|12497.4|12482.4|0
1655135800000|2022-06-13 15:56:40|12498.1|12483.1|12501.7|12486.7|12501.7|12486.7|12498.1|12483.1|2
1655135810000|2022-06-13 15:56:50|12502.1|12487.1|12502.1|12487.1|12502.1|12487.1|12502.1|12487.1|1
1655135820000|2022-06-13 15:57:00|12501.9|12486.9|12501.7|12486.7|12501.9|12486.9|12501.7|12486.7|3
1655135830000|2022-06-13 15:57:10|12502.2|12487.2|12502.2|12487.2|12502.2|12487.2|12502.2|12487.2|1
1655135840000|2022-06-13 15:57:20|12502|12487|12502|12487|12502|12487|12502|12487|1
1655135850000|2022-06-13 15:57:30|||||||||1
1655135870000|2022-06-13 15:57:50|12502.4|12487.4|12507.3|12492.3|12507.3|12492.3|12502.4|12487.4|11
1655135880000|2022-06-13 15:58:00|12508.6|12493.6|12508.6|12493.6|12508.9|12493.9|12508.6|12493.6|0
1655135890000|2022-06-13 15:58:10|12508.7|12493.7|12508.9|12493.9|12508.9|12493.9|12508.7|12493.7|1
1655135900000|2022-06-13 15:58:20|12510.4|12495.4|12508.9|12493.9|12513|12498|12508.4|12493.4|6
1655135910000|2022-06-13 15:58:30|12508.8|12493.8|12508.7|12493.7|12508.8|12493.8|12508.7|12493.7|0
1655135920000|2022-06-13 15:58:40|12507.9|12492.9|12507.8|12492.8|12508.4|12493.4|12507.8|12492.8|3
1655135930000|2022-06-13 15:58:50|12507.7|12492.7|12507.2|12492.2|12507.7|12492.7|12507.2|12492.2|5
1655135940000|2022-06-13 15:59:00|12506.9|12491.9|12507.5|12492.5|12508.6|12493.6|12505.7|12490.7|7
1655135950000|2022-06-13 15:59:10|||||||||4
1655135960000|2022-06-13 15:59:20|12507.3|12492.3|12507.3|12492.3|12507.3|12492.3|12507.3|12492.3|6
1655135970000|2022-06-13 15:59:30|12508.6|12493.6|12508.7|12493.7|12509.3|12494.3|12508.6|12493.6|2
1655135980000|2022-06-13 15:59:40|12509.1|12494.1|12509.1|12494.1|12509.5|12494.5|12509.1|12494.1|3
1655135990000|2022-06-13 15:59:50|12509.5|12494.5|12510.5|12495.5|12510.5|12495.5|12509.5|12494.5|2
1655136000000|2022-06-13 16:00:00|12510.4|12495.4|12510.4|12495.4|12512.2|12497.2|12509.9|12494.9|6
1655136020000|2022-06-13 16:00:20|12510.2|12495.2|12510.4|12495.4|12510.4|12495.4|12510.2|12495.2|1
1655136030000|2022-06-13 16:00:30|12510.2|12495.2|12510.2|12495.2|12510.2|12495.2|12510.2|12495.2|0
1655136040000|2022-06-13 16:00:40|||||||||1
1655136050000|2022-06-13 16:00:50|||||||||1
1655136060000|2022-06-13 16:01:00|12510.6|12495.6|12510.6|12495.6|12510.6|12495.6|12510.6|12495.6|3
1655136070000|2022-06-13 16:01:10|||||||||1
1655136080000|2022-06-13 16:01:20|12510.5|12495.5|12503.6|12488.6|12510.6|12495.6|12503.6|12488.6|9
1655136090000|2022-06-13 16:01:30|12503.8|12488.8|12503.8|12488.8|12503.8|12488.8|12503.8|12488.8|2
1655136100000|2022-06-13 16:01:40|12506.9|12491.9|12507.4|12492.4|12507.4|12492.4|12506.9|12491.9|5
1655136110000|2022-06-13 16:01:50|12507.5|12492.5|12498.9|12483.9|12507.5|12492.5|12498.8|12483.8|1
1655136120000|2022-06-13 16:02:00|12498.8|12483.8|12503.2|12488.2|12505|12490|12498.8|12483.8|0
1655136130000|2022-06-13 16:02:10|12505.8|12490.8|12512.1|12497.1|12512.6|12497.6|12505.8|12490.8|5
1655136140000|2022-06-13 16:02:20|12512.7|12497.7|12530.4|12515.4|12530.4|12515.4|12512.7|12497.7|20
1655136150000|2022-06-13 16:02:30|12530.5|12515.5|12529.5|12514.5|12531.4|12516.4|12529.3|12514.3|6
1655136160000|2022-06-13 16:02:40|12529|12514|12529.4|12514.4|12529.4|12514.4|12528.9|12513.9|0
1655136170000|2022-06-13 16:02:50|12529.8|12514.8|12530.5|12515.5|12530.5|12515.5|12529.8|12514.8|1
1655136180000|2022-06-13 16:03:00|12530.9|12515.9|12530.8|12515.8|12530.9|12515.9|12530.8|12515.8|1
1655136190000|2022-06-13 16:03:10|12522.9|12507.9|12525.3|12510.3|12525.3|12510.3|12522.9|12507.9|1
1655136200000|2022-06-13 16:03:20|12525.4|12510.4|12526.4|12511.4|12526.4|12511.4|12525.4|12510.4|1
1655136210000|2022-06-13 16:03:30|12527.3|12512.3|12520.3|12505.3|12527.8|12512.8|12520.3|12505.3|3
1655136220000|2022-06-13 16:03:40|12521.3|12506.3|12523.3|12508.3|12523.3|12508.3|12520.8|12505.8|5
1655136230000|2022-06-13 16:03:50|12522.8|12507.8|12523.2|12508.2|12523.3|12508.3|12522.8|12507.8|3
1655136240000|2022-06-13 16:04:00|12522.8|12507.8|12528.3|12513.3|12528.8|12513.8|12522.8|12507.8|0
1655136250000|2022-06-13 16:04:10|12528.5|12513.5|12528.9|12513.9|12528.9|12513.9|12528.5|12513.5|2
1655136260000|2022-06-13 16:04:20|12531.4|12516.4|12532.3|12517.3|12532.3|12517.3|12531.4|12516.4|8
1655136270000|2022-06-13 16:04:30|12532.1|12517.1|12532.3|12517.3|12532.3|12517.3|12532|12517|0
1655136280000|2022-06-13 16:04:40|12532.6|12517.6|12529.7|12514.7|12532.6|12517.6|12529.7|12514.7|5
1655136290000|2022-06-13 16:04:50|12529.6|12514.6|12524|12509|12529.6|12514.6|12523.5|12508.5|3
1655136300000|2022-06-13 16:05:00|12523.5|12508.5|12526.5|12511.5|12526.5|12511.5|12523.5|12508.5|3
1655136310000|2022-06-13 16:05:10|12527|12512|12529|12514|12529|12514|12527|12512|0
1655136320000|2022-06-13 16:05:20|12529.5|12514.5|12531.7|12516.7|12531.7|12516.7|12529.5|12514.5|2
1655136330000|2022-06-13 16:05:30|||||||||1
1655136340000|2022-06-13 16:05:40|12531.8|12516.8|12531.8|12516.8|12531.8|12516.8|12531.8|12516.8|5
1655136350000|2022-06-13 16:05:50|12531.9|12516.9|12535.2|12520.2|12535.5|12520.5|12531.8|12516.8|12
1655136360000|2022-06-13 16:06:00|12535.6|12520.6|12541.3|12526.3|12541.3|12526.3|12535.6|12520.6|4
1655136370000|2022-06-13 16:06:10|12542.2|12527.2|12541.3|12526.3|12542.2|12527.2|12541.3|12526.3|2
1655136380000|2022-06-13 16:06:20|12541.9|12526.9|12534.9|12519.9|12541.9|12526.9|12533.5|12518.5|2
1655136390000|2022-06-13 16:06:30|12535.5|12520.5|12540.8|12525.8|12541.7|12526.7|12535.5|12520.5|0
1655136400000|2022-06-13 16:06:40|12550.8|12513.3|12550.8|12513.3|12550.8|12513.3|12550.8|12513.3|1
1655136410000|2022-06-13 16:06:50|12539.3|12524.3|12543.3|12528.3|12543.3|12528.3|12539.3|12524.3|2
1655136420000|2022-06-13 16:07:00|12543.2|12528.2|12539.7|12524.7|12543.3|12528.3|12539.7|12524.7|1
1655136430000|2022-06-13 16:07:10|12534.8|12519.8|12537.1|12522.1|12537.1|12522.1|12534.7|12519.7|1
1655136440000|2022-06-13 16:07:20|12537.5|12522.5|12536|12521|12538.3|12523.3|12534.4|12519.4|1
1655136450000|2022-06-13 16:07:30|12535.6|12520.6|12536.3|12521.3|12536.3|12521.3|12535.5|12520.5|0
1655136460000|2022-06-13 16:07:40|12536.5|12521.5|12536.4|12521.4|12536.5|12521.5|12536.4|12521.4|2
1655136470000|2022-06-13 16:07:50|12535.9|12520.9|12535.9|12520.9|12535.9|12520.9|12535.9|12520.9|1
1655136480000|2022-06-13 16:08:00|12535.8|12520.8|12535.1|12520.1|12536|12521|12535.1|12520.1|1
1655136490000|2022-06-13 16:08:10|12534.7|12519.7|12534.7|12519.7|12534.7|12519.7|12534.7|12519.7|2
1655136500000|2022-06-13 16:08:20|12534.2|12519.2|12535.2|12520.2|12535.2|12520.2|12534.2|12519.2|3
1655136520000|2022-06-13 16:08:40|12535.5|12520.5|12535.5|12520.5|12535.5|12520.5|12535.5|12520.5|2
1655136530000|2022-06-13 16:08:50|12536.3|12521.3|12535.5|12520.5|12536.3|12521.3|12535.5|12520.5|4
1655136540000|2022-06-13 16:09:00|12536.3|12521.3|12533.8|12518.8|12536.9|12521.9|12531.6|12516.6|17
1655136550000|2022-06-13 16:09:10|12536|12521|12536|12521|12536|12521|12536|12521|2
1655136560000|2022-06-13 16:09:20|12536.1|12521.1|12536.1|12521.1|12536.1|12521.1|12536.1|12521.1|4
1655136570000|2022-06-13 16:09:30|12536.4|12521.4|12536.9|12521.9|12536.9|12521.9|12536.1|12521.1|1
1655136580000|2022-06-13 16:09:40|12536.8|12521.8|12531.5|12516.5|12536.8|12521.8|12531.5|12516.5|5
1655136590000|2022-06-13 16:09:50|12531.6|12516.6|12532.1|12517.1|12532.1|12517.1|12531.6|12516.6|1
1655136600000|2022-06-13 16:10:00|12532|12517|12529.7|12514.7|12532|12517|12529.7|12514.7|6
1655136610000|2022-06-13 16:10:10|12530.2|12515.2|12529.7|12514.7|12530.2|12515.2|12529.7|12514.7|0
1655136620000|2022-06-13 16:10:20|12530.2|12515.2|12529.2|12514.2|12530.2|12515.2|12529.2|12514.2|1
1655136630000|2022-06-13 16:10:30|12529.6|12514.6|12527.4|12512.4|12530.1|12515.1|12527.1|12512.1|1
1655136640000|2022-06-13 16:10:40|12527|12512|12527|12512|12527|12512|12527|12512|1
1655136650000|2022-06-13 16:10:50|12527.5|12512.5|12527.9|12512.9|12528.4|12513.4|12527.5|12512.5|1
1655136660000|2022-06-13 16:11:00|12528.4|12513.4|12532|12517|12532|12517|12527.9|12512.9|3
1655136670000|2022-06-13 16:11:10|12531.1|12516.1|12534|12519|12534|12519|12531|12516|3
1655136680000|2022-06-13 16:11:20|12533.5|12518.5|12533.2|12518.2|12534.1|12519.1|12532.5|12517.5|2
1655136690000|2022-06-13 16:11:30|12533.1|12518.1|12532.1|12517.1|12533.1|12518.1|12530.1|12515.1|0
1655136700000|2022-06-13 16:11:40|12532.3|12517.3|12532.3|12517.3|12532.3|12517.3|12532.3|12517.3|1
1655136710000|2022-06-13 16:11:50|12533.3|12518.3|12535.8|12520.8|12535.8|12520.8|12533.3|12518.3|1
1655136720000|2022-06-13 16:12:00|12535.5|12520.5|12536|12521|12536.5|12521.5|12535.5|12520.5|7
1655136730000|2022-06-13 16:12:10|12540.4|12515.4|12540.4|12515.4|12540.4|12515.4|12540.4|12515.4|3
1655136740000|2022-06-13 16:12:20|12535.7|12520.7|12538|12523|12538|12523|12534.8|12519.8|2
1655136750000|2022-06-13 16:12:30|12538.5|12523.5|12539.1|12524.1|12539.1|12524.1|12538.5|12523.5|0
1655136760000|2022-06-13 16:12:40|12539.6|12524.6|12539.6|12524.6|12539.6|12524.6|12539.6|12524.6|1
1655136770000|2022-06-13 16:12:50|12539.1|12524.1|12539.6|12524.6|12539.6|12524.6|12539.1|12524.1|1
1655136780000|2022-06-13 16:13:00|12539.5|12524.5|12539.5|12524.5|12539.5|12524.5|12539.5|12524.5|1
1655136790000|2022-06-13 16:13:10|12539.8|12524.8|12539.1|12524.1|12544.3|12524.8|12539.1|12518.8|16
1655136800000|2022-06-13 16:13:20|12538.8|12523.8|12538.8|12523.8|12538.8|12523.8|12538.8|12523.8|1
1655136810000|2022-06-13 16:13:30|12538.5|12523.5|12537.6|12522.6|12538.5|12523.5|12537.6|12522.6|1
1655136820000|2022-06-13 16:13:40|12538|12523|12538|12523|12538|12523|12538|12523|5
1655136830000|2022-06-13 16:13:50|12537.6|12522.6|12538|12523|12538|12523|12537.6|12522.6|1
1655136840000|2022-06-13 16:14:00|12537.4|12522.4|12536.6|12521.6|12537.8|12522.8|12536.6|12521.6|4
1655136850000|2022-06-13 16:14:10|12535.3|12520.3|12535.3|12520.3|12535.3|12520.3|12535.3|12520.3|0
1655136860000|2022-06-13 16:14:20|12536.1|12521.1|12535.8|12520.8|12536.1|12521.1|12535.8|12520.8|2
1655136870000|2022-06-13 16:14:30|12535.4|12520.4|12535.4|12520.4|12535.4|12520.4|12535.4|12520.4|0
1655136880000|2022-06-13 16:14:40|12535.7|12520.7|12535.3|12520.3|12535.8|12520.8|12535.3|12520.3|1
1655136890000|2022-06-13 16:14:50|12535.8|12520.8|12535.8|12520.8|12535.8|12520.8|12535.7|12520.7|1
1655136900000|2022-06-13 16:15:00|12540.1|12525.1|12540.8|12525.8|12541.5|12526.5|12540.1|12525.1|5
1655136910000|2022-06-13 16:15:10|12540.7|12525.7|12540.7|12525.7|12540.7|12525.7|12540.7|12525.7|1
1655136920000|2022-06-13 16:15:20|12540.8|12525.8|12540.9|12525.9|12540.9|12525.9|12540.8|12525.8|2
1655136930000|2022-06-13 16:15:30|12540.4|12525.4|12537.6|12522.6|12540.4|12525.4|12534.9|12519.9|4
1655136940000|2022-06-13 16:15:40|12538.6|12523.6|12540.5|12525.5|12540.8|12525.8|12538.6|12523.6|1
1655136950000|2022-06-13 16:15:50|12539.2|12524.2|12539.2|12524.2|12539.2|12524.2|12539.2|12524.2|1
1655136960000|2022-06-13 16:16:00|12537.5|12522.5|12536.4|12521.4|12537.5|12522.5|12536.1|12521.1|1
1655136970000|2022-06-13 16:16:10|12536|12521|12535.6|12520.6|12536.1|12521.1|12535.6|12520.6|1
1655136980000|2022-06-13 16:16:20|12535.5|12520.5|12535.6|12520.6|12535.7|12520.7|12535.5|12520.5|3
1655136990000|2022-06-13 16:16:30|12535.5|12520.5|12535.9|12520.9|12535.9|12520.9|12535.5|12520.5|0
1655137000000|2022-06-13 16:16:40|12535.6|12520.6|12531.5|12516.5|12535.6|12520.6|12531.3|12516.3|4
1655137010000|2022-06-13 16:16:50|12531.4|12516.4|12530.7|12515.7|12531.4|12516.4|12530.6|12515.6|1
1655137020000|2022-06-13 16:17:00|12530.6|12515.6|12530.6|12515.6|12530.6|12515.6|12530.6|12515.6|1
1655137030000|2022-06-13 16:17:10|||||||||2
1655137040000|2022-06-13 16:17:20|12530.2|12515.2|12530.2|12515.2|12530.2|12515.2|12530.2|12515.2|1
1655137050000|2022-06-13 16:17:30|12531.1|12516.1|12531.1|12516.1|12531.1|12516.1|12531.1|12516.1|1
1655137060000|2022-06-13 16:17:40|||||||||5
1655137070000|2022-06-13 16:17:50|12531.4|12516.4|12531.8|12516.8|12531.8|12516.8|12531.1|12516.1|5
1655137080000|2022-06-13 16:18:00|12531.7|12516.7|12531.1|12516.1|12531.7|12516.7|12529.2|12514.2|4
1655137090000|2022-06-13 16:18:10|12529.7|12514.7|12529.7|12514.7|12529.7|12514.7|12529.7|12514.7|2
1655137100000|2022-06-13 16:18:20|12529.2|12514.2|12529.2|12514.2|12529.2|12514.2|12529.2|12514.2|1
1655137110000|2022-06-13 16:18:30|12529.6|12514.6|12529.6|12514.6|12529.6|12514.6|12529.6|12514.6|0
1655137120000|2022-06-13 16:18:40|12529.2|12514.2|12529.2|12514.2|12529.2|12514.2|12529.2|12514.2|1
1655137130000|2022-06-13 16:18:50|12529.1|12514.1|12531.5|12516.5|12532.4|12517.4|12529.1|12514.1|1
1655137140000|2022-06-13 16:19:00|12533.2|12518.2|12531.9|12516.9|12533.2|12518.2|12531.9|12516.9|4
1655137150000|2022-06-13 16:19:10|12531.5|12516.5|12531.5|12516.5|12531.5|12516.5|12531.5|12516.5|1
1655137160000|2022-06-13 16:19:20|12532.3|12517.3|12530|12515|12532.6|12517.6|12530|12515|2
1655137170000|2022-06-13 16:19:30|12531.3|12516.3|12531.3|12516.3|12531.3|12516.3|12531.3|12516.3|1
1655137190000|2022-06-13 16:19:50|12531.7|12516.7|12530.9|12515.9|12531.7|12516.7|12530.8|12515.8|2
1655137200000|2022-06-13 16:20:00|12530.5|12515.5|12532.9|12517.9|12535.2|12520.2|12530.5|12515.5|3
1655137210000|2022-06-13 16:20:10|12534.2|12519.2|12534.9|12519.9|12534.9|12519.9|12534.2|12519.2|7
1655137220000|2022-06-13 16:20:20|12534.7|12519.7|12534.6|12519.6|12534.7|12519.7|12534.6|12519.6|3
1655137230000|2022-06-13 16:20:30|12534.5|12519.5|12534.5|12519.5|12534.5|12519.5|12534.5|12519.5|1
1655137240000|2022-06-13 16:20:40|12534.8|12519.8|12535|12520|12535|12520|12534.8|12519.8|3
1655137260000|2022-06-13 16:21:00|12534.6|12519.6|12539.2|12524.2|12545|12524.2|12534.6|12519.6|2
1655137280000|2022-06-13 16:21:20|||||||||1
1655137290000|2022-06-13 16:21:30|12539.6|12524.6|12539.5|12524.5|12539.6|12524.6|12539.5|12524.5|0
1655137300000|2022-06-13 16:21:40|||||||||1
1655137310000|2022-06-13 16:21:50|12539.7|12524.7|12539.7|12524.7|12539.7|12524.7|12539.7|12524.7|1
1655137320000|2022-06-13 16:22:00|12539.6|12524.6|12540|12525|12540|12525|12539.6|12524.6|0
1655137330000|2022-06-13 16:22:10|||||||||1
1655137340000|2022-06-13 16:22:20|||||||||1
1655137350000|2022-06-13 16:22:30|12541.1|12526.1|12540.7|12525.7|12541.1|12526.1|12540.7|12525.7|1
1655137360000|2022-06-13 16:22:40|12539|12524|12534.8|12519.8|12539|12524|12534.8|12519.8|3
1655137370000|2022-06-13 16:22:50|12534.6|12519.6|12535|12520|12535.9|12520.9|12534.6|12519.6|1
1655137380000|2022-06-13 16:23:00|12533.5|12518.5|12531.5|12516.5|12533.9|12518.9|12531.5|12516.5|3
1655137390000|2022-06-13 16:23:10|12531.4|12516.4|12530.9|12515.9|12531.4|12516.4|12530.9|12515.9|1
1655137400000|2022-06-13 16:23:20|12527.4|12512.4|12526.6|12511.6|12528.7|12513.7|12526.6|12511.6|1
1655137410000|2022-06-13 16:23:30|12527|12512|12526.6|12511.6|12527.8|12512.8|12526.6|12511.6|1
1655137420000|2022-06-13 16:23:40|12526.2|12511.2|12526.2|12511.2|12526.2|12511.2|12526.2|12511.2|0
1655137430000|2022-06-13 16:23:50|12525.9|12510.9|12526.2|12511.2|12526.2|12511.2|12525.4|12510.4|4
1655137440000|2022-06-13 16:24:00|12526.1|12511.1|12525.8|12510.8|12526.1|12511.1|12525.8|12510.8|3
1655137450000|2022-06-13 16:24:10|||||||||1
1655137460000|2022-06-13 16:24:20|12531|12516|12530.8|12515.8|12531|12516|12530.7|12515.7|2
1655137470000|2022-06-13 16:24:30|12530.7|12515.7|12529.5|12514.5|12530.7|12515.7|12529.5|12514.5|1
1655137480000|2022-06-13 16:24:40|12529|12514|12528.8|12513.8|12529|12514|12528.8|12513.8|1
1655137490000|2022-06-13 16:24:50|||||||||1
1655137500000|2022-06-13 16:25:00|12528.4|12513.4|12528.3|12513.3|12528.4|12513.4|12528.3|12513.3|0
1655137510000|2022-06-13 16:25:10|12529.2|12514.2|12530.1|12515.1|12530.2|12515.2|12529.2|12514.2|2
1655137520000|2022-06-13 16:25:20|12529.9|12514.9|12530.1|12515.1|12530.1|12515.1|12529.9|12514.9|1
1655137530000|2022-06-13 16:25:30|12529.9|12514.9|12529.9|12514.9|12529.9|12514.9|12529.9|12514.9|0
1655137540000|2022-06-13 16:25:40|12530.1|12515.1|12530.1|12515.1|12530.1|12515.1|12530.1|12515.1|2
1655137550000|2022-06-13 16:25:50|12529.9|12514.9|12529.9|12514.9|12529.9|12514.9|12529.9|12514.9|1
1655137560000|2022-06-13 16:26:00|12529.8|12514.8|12530.2|12515.2|12530.2|12515.2|12529.8|12514.8|3
1655137570000|2022-06-13 16:26:10|12530.7|12515.7|12538.5|12523.5|12538.5|12523.5|12530.7|12515.7|7
1655137580000|2022-06-13 16:26:20|12538|12523|12538.1|12523.1|12538.1|12523.1|12538|12523|2
1655137590000|2022-06-13 16:26:30|12537.9|12522.9|12537.9|12522.9|12537.9|12522.9|12537.9|12522.9|0
1655137600000|2022-06-13 16:26:40|12537.4|12522.4|12537.4|12522.4|12537.4|12522.4|12537.4|12522.4|1
1655137610000|2022-06-13 16:26:50|12536.4|12521.4|12535.9|12520.9|12536.4|12521.4|12535.9|12520.9|1
1655137620000|2022-06-13 16:27:00|12535.7|12520.7|12535.5|12520.5|12535.7|12520.7|12535.5|12520.5|1
1655137630000|2022-06-13 16:27:10|12535.9|12520.9|12536.2|12521.2|12536.2|12521.2|12535.9|12520.9|2
1655137640000|2022-06-13 16:27:20|12535.8|12520.8|12535.8|12520.8|12535.8|12520.8|12535.8|12520.8|7
1655137650000|2022-06-13 16:27:30|||||||||1
1655137660000|2022-06-13 16:27:40|12539.1|12524.1|12539.1|12524.1|12539.1|12524.1|12539.1|12524.1|9
1655137670000|2022-06-13 16:27:50|12539.6|12524.6|12539.1|12524.1|12539.6|12524.6|12539.1|12524.1|0
1655137680000|2022-06-13 16:28:00|12540.1|12525.1|12538.3|12523.3|12545|12525.1|12538.3|12520|0
1655137690000|2022-06-13 16:28:10|12538.2|12523.2|12538.6|12523.6|12538.6|12523.6|12537.7|12522.7|1
1655137700000|2022-06-13 16:28:20|12538.2|12523.2|12538.6|12523.6|12538.6|12523.6|12538.2|12523.2|1
1655137720000|2022-06-13 16:28:40|12538.4|12523.4|12538.4|12523.4|12538.4|12523.4|12538.4|12523.4|1
1655137730000|2022-06-13 16:28:50|12538.2|12523.2|12537.9|12522.9|12538.2|12523.2|12537.7|12522.7|3
1655137740000|2022-06-13 16:29:00|12537.4|12522.4|12537.4|12522.4|12537.4|12522.4|12537.4|12522.4|0
1655137750000|2022-06-13 16:29:10|12537.5|12522.5|12537.5|12522.5|12537.5|12522.5|12537.5|12522.5|1
1655137760000|2022-06-13 16:29:20|12536|12521|12535.7|12520.7|12536|12521|12535.5|12520.5|1
1655137770000|2022-06-13 16:29:30|12535.4|12520.4|12535.5|12520.5|12535.5|12520.5|12535.4|12520.4|0
1655137780000|2022-06-13 16:29:40|12535.4|12520.4|12535.5|12520.5|12535.5|12520.5|12535.4|12520.4|1
1655137790000|2022-06-13 16:29:50|12535.4|12520.4|12535.4|12520.4|12535.4|12520.4|12535.4|12520.4|1
1655137800000|2022-06-13 16:30:00|12535.3|12520.3|12538.7|12523.7|12538.7|12523.7|12535.3|12520.3|6
1655137810000|2022-06-13 16:30:10|12538.6|12523.6|12538.2|12523.2|12538.6|12523.6|12538.2|12523.2|0
1655137820000|2022-06-13 16:30:20|12538.1|12523.1|12538.9|12523.9|12538.9|12523.9|12538|12523|4
1655137830000|2022-06-13 16:30:30|12539.3|12524.3|12537.2|12522.2|12539.3|12524.3|12536.9|12521.9|3
1655137850000|2022-06-13 16:30:50|12536.8|12521.8|12536.8|12521.8|12536.8|12521.8|12536.8|12521.8|1
1655137860000|2022-06-13 16:31:00|12537.2|12522.2|12538.2|12523.2|12538.8|12523.8|12537.2|12522.2|1
1655137870000|2022-06-13 16:31:10|12538.8|12523.8|12538.8|12523.8|12538.8|12523.8|12538.8|12523.8|4
1655137880000|2022-06-13 16:31:20|12538.6|12523.6|12538.3|12523.3|12538.6|12523.6|12538.3|12523.3|6
1655137890000|2022-06-13 16:31:30|12538.8|12523.8|12538.8|12523.8|12538.8|12523.8|12538.8|12523.8|0
1655137900000|2022-06-13 16:31:40|12538.4|12523.4|12535.6|12520.6|12538.4|12523.4|12535.6|12520.6|6
1655137910000|2022-06-13 16:31:50|12538.1|12523.1|12540.1|12525.1|12540.1|12525.1|12538.1|12523.1|3
1655137920000|2022-06-13 16:32:00|12540.3|12525.3|12536|12521|12540.3|12525.3|12536|12521|12
1655137930000|2022-06-13 16:32:10|12536.8|12521.8|12536.5|12521.5|12536.8|12521.8|12536.5|12521.5|4
1655137940000|2022-06-13 16:32:20|12536.9|12521.9|12536.9|12521.9|12536.9|12521.9|12536.9|12521.9|2
1655137950000|2022-06-13 16:32:30|12537.8|12522.8|12538.5|12523.5|12538.5|12523.5|12537.6|12522.6|1
1655137960000|2022-06-13 16:32:40|12536.8|12521.8|12537.7|12522.7|12537.7|12522.7|12536.8|12521.8|2
1655137970000|2022-06-13 16:32:50|12537.9|12522.9|12538.4|12523.4|12538.4|12523.4|12537.8|12522.8|2
1655137980000|2022-06-13 16:33:00|12538|12523|12538.8|12523.8|12538.8|12523.8|12538|12523|3
1655138000000|2022-06-13 16:33:20|12538.7|12523.7|12545.4|12530.4|12545.4|12530.4|12538.7|12523.7|2
1655138010000|2022-06-13 16:33:30|12546.7|12531.7|12551|12536|12551.4|12536.4|12546.6|12531.6|2
1655138020000|2022-06-13 16:33:40|12550.9|12535.9|12551|12536|12551.2|12536.2|12550.9|12535.9|3
1655138030000|2022-06-13 16:33:50|12551.2|12536.2|12552.7|12537.7|12552.7|12537.7|12551.2|12536.2|1
1655138040000|2022-06-13 16:34:00|12553.1|12538.1|12559.8|12544.8|12559.8|12544.8|12553.1|12538.1|0
1655138050000|2022-06-13 16:34:10|12560|12545|12561.5|12546.5|12566|12547.5|12560|12541|2
1655138060000|2022-06-13 16:34:20|12562|12547|12561.8|12546.8|12562|12547|12561.8|12546.8|1
1655138070000|2022-06-13 16:34:30|12562|12547|12562|12547|12562|12547|12562|12547|6
1655138080000|2022-06-13 16:34:40|12562.1|12547.1|12562.9|12547.9|12563.1|12548.1|12561.9|12546.9|3
1655138090000|2022-06-13 16:34:50|12562.7|12547.7|12562.7|12547.7|12563|12548|12562.7|12547.7|1
1655138100000|2022-06-13 16:35:00|12562.4|12547.4|12562.1|12547.1|12562.4|12547.4|12562.1|12547.1|0
1655138110000|2022-06-13 16:35:10|12564.9|12549.9|12568|12553|12568|12553|12564.9|12549.9|2
1655138120000|2022-06-13 16:35:20|12568.2|12553.2|12567.4|12552.4|12569|12554|12566.1|12551.1|1
1655138130000|2022-06-13 16:35:30|12567.9|12552.9|12567.9|12552.9|12567.9|12552.9|12567.9|12552.9|0
1655138140000|2022-06-13 16:35:40|12568.4|12553.4|12583|12568|12587|12568|12568.4|12550.4|4
1655138150000|2022-06-13 16:35:50|12584.3|12569.3|12584.2|12569.2|12584.3|12569.3|12584.2|12569.2|1
1655138160000|2022-06-13 16:36:00|12584.1|12569.1|12580.5|12565.5|12584.1|12569.1|12580.5|12565.5|2
1655138170000|2022-06-13 16:36:10|12580.1|12565.1|12580.1|12565.1|12580.1|12565.1|12580.1|12565.1|0
1655138180000|2022-06-13 16:36:20|12579.1|12564.1|12576.5|12561.5|12579.1|12564.1|12576.5|12561.5|1
1655138190000|2022-06-13 16:36:30|||||||||4
1655138200000|2022-06-13 16:36:40|12577|12562|12577|12562|12577|12562|12577|12562|1
1655138210000|2022-06-13 16:36:50|12576.9|12561.9|12577.4|12562.4|12577.4|12562.4|12576.9|12561.9|8
1655138220000|2022-06-13 16:37:00|12575.7|12560.7|12573.6|12558.6|12575.7|12560.7|12573.6|12558.6|4
1655138230000|2022-06-13 16:37:10|12573.3|12558.3|12572.1|12557.1|12573.3|12558.3|12572.1|12557.1|2
1655138240000|2022-06-13 16:37:20|12572.9|12557.9|12572.9|12557.9|12572.9|12557.9|12572.9|12557.9|1
1655138260000|2022-06-13 16:37:40|12574.2|12559.2|12572.1|12557.1|12574.2|12559.2|12572|12557|2
1655138270000|2022-06-13 16:37:50|12573|12558|12572.1|12557.1|12573|12558|12572.1|12557.1|1
1655138280000|2022-06-13 16:38:00|12572.8|12557.8|12572.5|12557.5|12572.8|12557.8|12571.8|12556.8|2
1655138290000|2022-06-13 16:38:10|12571|12556|12570.5|12555.5|12571|12556|12570.5|12555.5|1
1655138300000|2022-06-13 16:38:20|12570.3|12555.3|12572.7|12557.7|12573.2|12558.2|12570.3|12555.3|3
1655138310000|2022-06-13 16:38:30|12572.6|12557.6|12572.6|12557.6|12572.6|12557.6|12572.6|12557.6|0
1655138320000|2022-06-13 16:38:40|12572.7|12557.7|12572.7|12557.7|12572.7|12557.7|12572.7|12557.7|1
1655138330000|2022-06-13 16:38:50|12572.6|12557.6|12577|12562|12577|12562|12572.6|12557.6|1
1655138340000|2022-06-13 16:39:00|12577.1|12562.1|12580.4|12565.4|12580.4|12565.4|12576.8|12561.8|10
1655138350000|2022-06-13 16:39:10|12580.9|12565.9|12580.1|12565.1|12580.9|12565.9|12578.8|12563.8|0
1655138360000|2022-06-13 16:39:20|12580.3|12565.3|12579.8|12564.8|12580.3|12565.3|12579.3|12564.3|1
1655138370000|2022-06-13 16:39:30|12579.3|12564.3|12577.3|12562.3|12579.9|12564.9|12577.3|12562.3|1
1655138380000|2022-06-13 16:39:40|12577.7|12562.7|12575|12560|12577.7|12562.7|12574.8|12559.8|4
1655138390000|2022-06-13 16:39:50|12576.7|12561.7|12579.9|12564.9|12579.9|12564.9|12576.7|12561.7|2
1655138400000|2022-06-13 16:40:00|12580.3|12565.3|12582.2|12567.2|12582.2|12567.2|12579.5|12564.5|1
1655138410000|2022-06-13 16:40:10|12582.7|12567.7|12581.6|12566.6|12582.7|12567.7|12581.6|12566.6|3
1655138420000|2022-06-13 16:40:20|12581.5|12566.5|12578.2|12563.2|12581.5|12566.5|12577.9|12562.9|3
1655138430000|2022-06-13 16:40:30|12578.3|12563.3|12578.2|12563.2|12578.3|12563.3|12578.2|12563.2|0
1655138440000|2022-06-13 16:40:40|12580|12565|12580.1|12565.1|12580.1|12565.1|12577.8|12562.8|2
1655138450000|2022-06-13 16:40:50|12578.8|12563.8|12578.6|12563.6|12579.1|12564.1|12577.8|12562.8|2
1655138460000|2022-06-13 16:41:00|12573.9|12558.9|12573.5|12558.5|12574.6|12559.6|12569.9|12554.9|14
1655138470000|2022-06-13 16:41:10|12568.9|12553.9|12569.2|12554.2|12569.2|12554.2|12568.3|12553.3|6
1655138480000|2022-06-13 16:41:20|12568.7|12553.7|12565.2|12550.2|12568.7|12553.7|12565.2|12550.2|2
1655138490000|2022-06-13 16:41:30|12564|12549|12559.1|12544.1|12564|12549|12558.6|12543.6|1
1655138500000|2022-06-13 16:41:40|12559.7|12544.7|12555.7|12540.7|12559.7|12544.7|12555.2|12540.2|3
1655138510000|2022-06-13 16:41:50|12556.1|12541.1|12555|12540|12556.5|12541.5|12555|12540|2
1655138520000|2022-06-13 16:42:00|12554.5|12539.5|12553.6|12538.6|12554.5|12539.5|12552.8|12537.8|0
1655138530000|2022-06-13 16:42:10|12555.7|12540.7|12556|12541|12556|12541|12555.7|12540.7|3
1655138540000|2022-06-13 16:42:20|12557|12542|12557|12542|12557|12542|12557|12542|1
1655138550000|2022-06-13 16:42:30|12556.9|12541.9|12561.3|12546.3|12561.3|12546.3|12556.8|12541.8|2
1655138560000|2022-06-13 16:42:40|12563.3|12548.3|12565.4|12550.4|12565.8|12550.8|12563.3|12548.3|1
1655138570000|2022-06-13 16:42:50|12565.5|12550.5|12567.6|12552.6|12567.6|12552.6|12560.9|12545.9|2
1655138580000|2022-06-13 16:43:00|12570.1|12555.1|12569.6|12554.6|12576.9|12561.9|12569.1|12554.1|1
1655138590000|2022-06-13 16:43:10|12569.1|12554.1|12573.5|12558.5|12575.3|12560.3|12566.9|12551.9|1
1655138600000|2022-06-13 16:43:20|12569.9|12554.9|12569.5|12554.5|12569.9|12554.9|12569|12554|1
1655138610000|2022-06-13 16:43:30|12569.8|12554.8|12570|12555|12570.5|12555.5|12568.5|12553.5|3
1655138620000|2022-06-13 16:43:40|12572.6|12557.6|12573|12558|12573|12558|12572.6|12557.6|0
1655138630000|2022-06-13 16:43:50|12575.7|12560.7|12575.7|12560.7|12575.7|12560.7|12575.7|12560.7|1
1655138640000|2022-06-13 16:44:00|12578.9|12563.9|12575.4|12560.4|12578.9|12563.9|12575.4|12560.4|0
1655138650000|2022-06-13 16:44:10|12576.3|12561.3|12572.2|12557.2|12577.4|12562.4|12572.2|12557.2|7
1655138660000|2022-06-13 16:44:20|12569.4|12554.4|12569.7|12554.7|12569.7|12554.7|12569.4|12554.4|2
1655138670000|2022-06-13 16:44:30|12570.4|12555.4|12570.4|12555.4|12570.4|12555.4|12570.4|12555.4|0
1655138680000|2022-06-13 16:44:40|12570.5|12555.5|12569|12554|12570.5|12555.5|12569|12554|2
1655138690000|2022-06-13 16:44:50|12568.9|12553.9|12569|12554|12569|12554|12568.8|12553.8|1
1655138700000|2022-06-13 16:45:00|12568.8|12553.8|12568.7|12553.7|12568.8|12553.8|12568.7|12553.7|4
1655138710000|2022-06-13 16:45:10|12567.7|12552.7|12567.7|12552.7|12567.7|12552.7|12567.7|12552.7|2
1655138720000|2022-06-13 16:45:20|12565.6|12550.6|12564.9|12549.9|12565.7|12550.7|12564.9|12549.9|5
1655138730000|2022-06-13 16:45:30|12565.7|12550.7|12565.6|12550.6|12565.7|12550.7|12565.6|12550.6|2
1655138740000|2022-06-13 16:45:40|12565.1|12550.1|12565.1|12550.1|12565.1|12550.1|12565.1|12550.1|0
1655138750000|2022-06-13 16:45:50|||||||||2
1655138760000|2022-06-13 16:46:00|12564.7|12549.7|12564.6|12549.6|12564.7|12549.7|12564.6|12549.6|6
1655138770000|2022-06-13 16:46:10|12564.7|12549.7|12565.2|12550.2|12565.2|12550.2|12564.6|12549.6|0
1655138780000|2022-06-13 16:46:20|||||||||1
1655138790000|2022-06-13 16:46:30|12565.7|12550.7|12565.7|12550.7|12565.7|12550.7|12565.7|12550.7|0
1655138800000|2022-06-13 16:46:40|12565.8|12550.8|12567.5|12552.5|12567.5|12552.5|12565.8|12550.8|4
1655138810000|2022-06-13 16:46:50|12568|12553|12568|12553|12568.5|12553.5|12567.9|12552.9|4
1655138820000|2022-06-13 16:47:00|12562.5|12547.5|12562.1|12547.1|12562.6|12547.6|12562.1|12547.1|2
1655138840000|2022-06-13 16:47:20|12562.3|12547.3|12562.3|12547.3|12562.3|12547.3|12562.3|12547.3|1
1655138850000|2022-06-13 16:47:30|12562.7|12547.7|12562.7|12547.7|12562.7|12547.7|12562.7|12547.7|0
1655138860000|2022-06-13 16:47:40|12562.3|12547.3|12562.7|12547.7|12562.7|12547.7|12562.2|12547.2|3
1655138870000|2022-06-13 16:47:50|12562.9|12547.9|12562.9|12547.9|12562.9|12547.9|12562.9|12547.9|0
1655138880000|2022-06-13 16:48:00|12562.8|12547.8|12562.8|12547.8|12562.8|12547.8|12562.8|12547.8|0
1655138900000|2022-06-13 16:48:20|12563.4|12548.4|12563.4|12548.4|12563.4|12548.4|12563.4|12548.4|3
1655138910000|2022-06-13 16:48:30|12563.9|12548.9|12563.9|12548.9|12563.9|12548.9|12563.9|12548.9|0
1655138920000|2022-06-13 16:48:40|12566.5|12551.5|12561.8|12546.8|12568|12553|12561.8|12546.8|3
1655138930000|2022-06-13 16:48:50|12562.3|12547.3|12562.3|12547.3|12563.8|12548.8|12562.2|12547.2|1
1655138940000|2022-06-13 16:49:00|12563.2|12548.2|12563.2|12548.2|12563.2|12548.2|12563.2|12548.2|3
1655138950000|2022-06-13 16:49:10|12561|12546|12561|12546|12561|12546|12561|12546|2
1655138980000|2022-06-13 16:49:40|12560.9|12545.9|12560.9|12545.9|12560.9|12545.9|12560.9|12545.9|0
1655138990000|2022-06-13 16:49:50|12561.3|12546.3|12561.3|12546.3|12561.3|12546.3|12561.3|12546.3|0
1655139000000|2022-06-13 16:50:00|12561.4|12546.4|12566.5|12551.5|12566.5|12551.5|12561.4|12546.4|4
1655139010000|2022-06-13 16:50:10|12566.6|12551.6|12568.5|12553.5|12568.5|12553.5|12566.6|12551.6|0
1655139030000|2022-06-13 16:50:30|12569|12554|12567.6|12552.6|12569|12554|12567.6|12552.6|0
1655139040000|2022-06-13 16:50:40|12567.5|12552.5|12556.9|12541.9|12567.5|12552.5|12556|12541|3
1655139050000|2022-06-13 16:50:50|12557|12542|12557.7|12542.7|12557.7|12542.7|12557|12542|0
1655139060000|2022-06-13 16:51:00|12556.2|12541.2|12556.8|12541.8|12556.8|12541.8|12556.2|12541.2|0
1655139070000|2022-06-13 16:51:10|12558.9|12543.9|12559.3|12544.3|12564.7|12544.8|12558.9|12539.7|3
1655139080000|2022-06-13 16:51:20|12559.8|12544.8|12556.2|12541.2|12559.9|12544.9|12556.2|12541.2|1
1655139090000|2022-06-13 16:51:30|12555.7|12540.7|12552.8|12537.8|12555.7|12540.7|12552.8|12537.8|4
1655139100000|2022-06-13 16:51:40|12552.7|12537.7|12552.7|12537.7|12552.7|12537.7|12552.7|12537.7|0
1655139110000|2022-06-13 16:51:50|||||||||1
1655139120000|2022-06-13 16:52:00|12552.6|12537.6|12552.5|12537.5|12552.6|12537.6|12552.5|12537.5|0
1655139130000|2022-06-13 16:52:10|12552.4|12537.4|12552.4|12537.4|12552.4|12537.4|12552.4|12537.4|0
1655139140000|2022-06-13 16:52:20|12554.8|12539.8|12556|12541|12556|12541|12554.8|12539.8|2
1655139150000|2022-06-13 16:52:30|12557.3|12542.3|12560.1|12545.1|12560.1|12545.1|12556.7|12541.7|0
1655139160000|2022-06-13 16:52:40|12559.8|12544.8|12563|12548|12563.4|12548.4|12559.8|12544.8|2
1655139170000|2022-06-13 16:52:50|12563.4|12548.4|12563.2|12548.2|12563.4|12548.4|12563|12548|0
1655139180000|2022-06-13 16:53:00|12563.3|12548.3|12567.5|12552.5|12567.5|12552.5|12563.2|12548.2|5
1655139190000|2022-06-13 16:53:10|12568.8|12553.8|12569.7|12554.7|12570|12555|12568.8|12553.8|0
1655139220000|2022-06-13 16:53:40|12570.2|12555.2|12568.8|12553.8|12570.5|12555.5|12568.8|12553.8|2
1655139240000|2022-06-13 16:54:00|12568.4|12553.4|12570.3|12555.3|12570.4|12555.4|12568.4|12553.4|6
1655139250000|2022-06-13 16:54:10|12569.9|12554.9|12569.8|12554.8|12569.9|12554.9|12569.8|12554.8|1
1655139260000|2022-06-13 16:54:20|12569.7|12554.7|12569.7|12554.7|12569.7|12554.7|12569.7|12554.7|0
1655139270000|2022-06-13 16:54:30|12570.3|12555.3|12564|12549|12570.3|12555.3|12563.7|12548.7|6
1655139280000|2022-06-13 16:54:40|12563.1|12548.1|12562.2|12547.2|12563.1|12548.1|12562.2|12547.2|0
1655139300000|2022-06-13 16:55:00|12562.5|12547.5|12562.5|12547.5|12562.5|12547.5|12562.5|12547.5|0
1655139310000|2022-06-13 16:55:10|12562.9|12547.9|12562.5|12547.5|12562.9|12547.9|12562.5|12547.5|2
1655139330000|2022-06-13 16:55:30|12562.6|12547.6|12562.6|12547.6|12562.6|12547.6|12562.6|12547.6|1
1655139360000|2022-06-13 16:56:00|12561.6|12546.6|12560.4|12545.4|12561.8|12546.8|12560.4|12545.4|4
1655139370000|2022-06-13 16:56:10|12559.9|12544.9|12560.2|12545.2|12560.2|12545.2|12559.9|12544.9|3
1655139390000|2022-06-13 16:56:30|12558.1|12543.1|12558.1|12543.1|12558.1|12543.1|12558.1|12543.1|0
1655139400000|2022-06-13 16:56:40|12558.5|12543.5|12558.5|12543.5|12558.5|12543.5|12558.5|12543.5|0
1655139410000|2022-06-13 16:56:50|12557.6|12542.6|12557.1|12542.1|12557.6|12542.6|12557.1|12542.1|0
1655139420000|2022-06-13 16:57:00|12557|12542|12557|12542|12557.1|12542.1|12557|12542|5
1655139430000|2022-06-13 16:57:10|12557.9|12542.9|12557.9|12542.9|12557.9|12542.9|12557.9|12542.9|0
1655139450000|2022-06-13 16:57:30|12558.1|12543.1|12558.1|12543.1|12558.1|12543.1|12558|12543|2
1655139460000|2022-06-13 16:57:40|12557.6|12542.6|12555.3|12540.3|12557.6|12542.6|12555.3|12540.3|2
1655139480000|2022-06-13 16:58:00|12555.1|12540.1|12555.1|12540.1|12555.1|12540.1|12555.1|12540.1|1
1655139500000|2022-06-13 16:58:20|||||||||2
1655139510000|2022-06-13 16:58:30|||||||||1
1655139520000|2022-06-13 16:58:40|12554.2|12539.2|12555.9|12540.9|12555.9|12540.9|12554.2|12539.2|7
1655139530000|2022-06-13 16:58:50|12555.8|12540.8|12556.9|12541.9|12557.4|12542.4|12555.4|12540.4|7
1655139550000|2022-06-13 16:59:10|12556.4|12541.4|12554.4|12539.4|12556.4|12541.4|12554.4|12539.4|0
1655139580000|2022-06-13 16:59:40|12554.3|12539.3|12556.3|12541.3|12556.3|12541.3|12554.3|12539.3|0
1655139590000|2022-06-13 16:59:50|12556.4|12541.4|12556.4|12541.4|12556.4|12541.4|12556.4|12541.4|0
1655139600000|2022-06-13 17:00:00|12558.4|12543.4|12572.1|12534.6|12572.1|12545.1|12558.4|12534.6|18
1655139610000|2022-06-13 17:00:10|12577.2|12539.7|12577.2|12539.7|12577.2|12539.7|12577.2|12539.7|0
1655139640000|2022-06-13 17:00:40|12578|12540.5|12567.5|12552.5|12578|12555.4|12567.5|12540.5|6
1655139650000|2022-06-13 17:00:50|12568|12553|12568|12553|12568.5|12553.5|12568|12553|2
1655139660000|2022-06-13 17:01:00|12567.9|12552.9|12567.3|12552.3|12567.9|12552.9|12567|12552|3
1655139670000|2022-06-13 17:01:10|12567.4|12552.4|12576.6|12539.1|12576.6|12552.4|12566|12539|6
1655139690000|2022-06-13 17:01:30|12580|12542.5|12580|12542.5|12580|12542.5|12580|12542.5|0
1655139700000|2022-06-13 17:01:40|12579.6|12542.1|12579.6|12542.1|12579.6|12542.1|12579.6|12542.1|0
1655139710000|2022-06-13 17:01:50|12576.1|12538.6|12576|12538.5|12576.1|12538.6|12576|12538.5|0
1655139720000|2022-06-13 17:02:00|12575.6|12538.1|12553.7|12538.7|12575.6|12549|12553.7|12538.1|0
1655139730000|2022-06-13 17:02:10|12556.3|12541.3|12556.3|12541.3|12556.3|12541.3|12556.3|12541.3|0
1655139760000|2022-06-13 17:02:40|12555.8|12540.8|12555.1|12540.1|12555.8|12540.8|12555.1|12540.1|0
1655139770000|2022-06-13 17:02:50|||||||||3
1655139780000|2022-06-13 17:03:00|12556.3|12541.3|12555.5|12540.5|12556.3|12541.3|12554.1|12539.1|3
1655139790000|2022-06-13 17:03:10|12555.1|12540.1|12555.4|12540.4|12555.4|12540.4|12555.1|12540.1|1
1655139800000|2022-06-13 17:03:20|12555.8|12540.8|12555.3|12540.3|12555.8|12540.8|12555.3|12540.3|1
1655139810000|2022-06-13 17:03:30|12554.8|12539.8|12554.8|12539.8|12554.8|12539.8|12554.8|12539.8|0
1655139820000|2022-06-13 17:03:40|12556.5|12541.5|12556.5|12541.5|12556.5|12541.5|12556.5|12541.5|0
1655139840000|2022-06-13 17:04:00|12554.4|12539.4|12557.2|12542.2|12557.2|12542.2|12553.5|12538.5|1
1655139850000|2022-06-13 17:04:10|12556.3|12541.3|12556.3|12541.3|12556.3|12541.3|12556.3|12541.3|0
1655139880000|2022-06-13 17:04:40|12556.7|12541.7|12556.7|12541.7|12556.7|12541.7|12556.7|12541.7|0
1655139890000|2022-06-13 17:04:50|||||||||1
1655139900000|2022-06-13 17:05:00|12556.4|12541.4|12556.4|12541.4|12556.4|12541.4|12556.4|12541.4|2
1655139910000|2022-06-13 17:05:10|||||||||3
1655139930000|2022-06-13 17:05:30|||||||||2
1655139940000|2022-06-13 17:05:40|12556.3|12541.3|12556.3|12541.3|12556.3|12541.3|12556.3|12541.3|1
1655139950000|2022-06-13 17:05:50|12555.6|12540.6|12555|12540|12555.6|12540.6|12555|12540|2
1655139960000|2022-06-13 17:06:00|12552.9|12537.9|12552.9|12537.9|12552.9|12537.9|12552.9|12537.9|0
1655139970000|2022-06-13 17:06:10|12552.4|12537.4|12552.4|12537.4|12552.4|12537.4|12552.4|12537.4|0
1655139990000|2022-06-13 17:06:30|12552|12537|12551.4|12536.4|12552|12537|12550.6|12535.6|0
1655140020000|2022-06-13 17:07:00|12555.2|12540.2|12555.2|12540.2|12555.2|12540.2|12555.2|12540.2|0
1655140030000|2022-06-13 17:07:10|12557.4|12542.4|12557.4|12542.4|12557.4|12542.4|12557.4|12542.4|0
1655140060000|2022-06-13 17:07:40|12556.5|12541.5|12556.5|12541.5|12556.5|12541.5|12556.5|12541.5|0
1655140070000|2022-06-13 17:07:50|12555.6|12540.6|12555.6|12540.6|12555.6|12540.6|12555.6|12540.6|5
1655140090000|2022-06-13 17:08:10|12556.1|12541.1|12556.1|12541.1|12556.1|12541.1|12556.1|12541.1|1
1655140100000|2022-06-13 17:08:20|12555.1|12540.1|12556|12541|12556|12541|12555.1|12540.1|1
1655140110000|2022-06-13 17:08:30|||||||||1
1655140120000|2022-06-13 17:08:40|12558.7|12543.7|12571.5|12556.5|12571.5|12556.5|12556.5|12541.5|22
1655140130000|2022-06-13 17:08:50|12573.2|12558.2|12573.2|12558.2|12573.2|12558.2|12573.2|12558.2|14
1655140140000|2022-06-13 17:09:00|12573.6|12558.6|12571.9|12556.9|12573.6|12558.6|12571.9|12556.9|2
1655140180000|2022-06-13 17:09:40|12571.6|12556.6|12571.3|12556.3|12571.6|12556.6|12571.3|12556.3|0
1655140190000|2022-06-13 17:09:50|12571.2|12556.2|12571.2|12556.2|12571.2|12556.2|12571.2|12556.2|1
1655140210000|2022-06-13 17:10:10|12571.7|12556.7|12572.5|12557.5|12572.5|12557.5|12571.7|12556.7|3
1655140230000|2022-06-13 17:10:30|12572.9|12557.9|12572.9|12557.9|12572.9|12557.9|12572.9|12557.9|0
1655140260000|2022-06-13 17:11:00|12572.5|12557.5|12572.8|12557.8|12572.9|12557.9|12572.5|12557.5|2
1655140320000|2022-06-13 17:12:00|12574|12559|12574.4|12559.4|12574.4|12559.4|12574|12559|0
1655140330000|2022-06-13 17:12:10|12573.5|12558.5|12573.5|12558.5|12573.5|12558.5|12573.5|12558.5|0
1655140350000|2022-06-13 17:12:30|12573.1|12558.1|12573.2|12558.2|12573.2|12558.2|12573.1|12558.1|3
1655140360000|2022-06-13 17:12:40|12571.5|12556.5|12573.2|12558.2|12573.2|12558.2|12571.5|12556.5|2
1655140390000|2022-06-13 17:13:10|12571.9|12556.9|12571.9|12556.9|12571.9|12556.9|12571.9|12556.9|1
1655140410000|2022-06-13 17:13:30|12572.4|12557.4|12572.4|12557.4|12572.4|12557.4|12572.4|12557.4|1
1655140430000|2022-06-13 17:13:50|12575.6|12560.6|12576.6|12561.6|12576.6|12561.6|12575.6|12560.6|4
1655140440000|2022-06-13 17:14:00|12576.2|12561.2|12579.2|12564.2|12580.8|12565.8|12575.1|12560.1|6
1655140450000|2022-06-13 17:14:10|12580.7|12565.7|12581|12566|12581|12566|12580.7|12565.7|3
1655140460000|2022-06-13 17:14:20|12581.1|12566.1|12578.4|12563.4|12581.9|12566.9|12578.4|12563.4|4
1655140470000|2022-06-13 17:14:30|12578.9|12563.9|12578.9|12563.9|12579.4|12564.4|12578.4|12563.4|4
1655140500000|2022-06-13 17:15:00|12577.4|12562.4|12577.4|12562.4|12577.4|12562.4|12577.4|12562.4|0
1655140510000|2022-06-13 17:15:10|12577.7|12562.7|12579.4|12564.4|12579.4|12564.4|12577.7|12562.7|0
1655140520000|2022-06-13 17:15:20|12579.6|12564.6|12578.4|12563.4|12580.4|12565.4|12578.4|12563.4|0
1655140530000|2022-06-13 17:15:30|12579.8|12564.8|12581.8|12566.8|12582.3|12567.3|12578.6|12563.6|0
1655140540000|2022-06-13 17:15:40|12583.8|12568.8|12584.8|12569.8|12584.8|12569.8|12583.8|12568.8|0
1655140550000|2022-06-13 17:15:50|12584.3|12569.3|12584.8|12569.8|12584.8|12569.8|12584.3|12569.3|0
1655140560000|2022-06-13 17:16:00|12584.7|12569.7|12584.6|12569.6|12584.7|12569.7|12584.6|12569.6|0
1655140570000|2022-06-13 17:16:10|12584.5|12569.5|12583.7|12568.7|12584.5|12569.5|12583.7|12568.7|7
1655140580000|2022-06-13 17:16:20|12583.3|12568.3|12583.8|12568.8|12583.8|12568.8|12583.3|12568.3|1
1655140600000|2022-06-13 17:16:40|12583.7|12568.7|12583.8|12568.8|12583.8|12568.8|12583.7|12568.7|0
1655140610000|2022-06-13 17:16:50|12586.9|12571.9|12587.7|12572.7|12587.7|12572.7|12586.9|12571.9|0
1655140620000|2022-06-13 17:17:00|12587.9|12572.9|12588.7|12573.7|12588.7|12573.7|12587.9|12572.9|0
1655140650000|2022-06-13 17:17:30|||||||||1
1655140660000|2022-06-13 17:17:40|12588.6|12573.6|12588.6|12573.6|12588.6|12573.6|12588.6|12573.6|0
1655140680000|2022-06-13 17:18:00|12589.2|12574.2|12589.6|12574.6|12589.6|12574.6|12589.2|12574.2|1
1655140690000|2022-06-13 17:18:10|12589.5|12574.5|12589.1|12574.1|12589.5|12574.5|12589.1|12574.1|4
1655140700000|2022-06-13 17:18:20|12588.3|12573.3|12588.6|12573.6|12588.6|12573.6|12588.3|12573.3|1
1655140710000|2022-06-13 17:18:30|12587.4|12572.4|12587.4|12572.4|12587.4|12572.4|12587.4|12572.4|0
1655140720000|2022-06-13 17:18:40|12587.3|12572.3|12587.3|12572.3|12587.3|12572.3|12587.3|12572.3|0
1655140730000|2022-06-13 17:18:50|12588.2|12573.2|12586.8|12571.8|12588.2|12573.2|12586.8|12571.8|4
1655140740000|2022-06-13 17:19:00|12587.3|12572.3|12588.3|12573.3|12588.4|12573.4|12587.3|12572.3|11
1655140800000|2022-06-13 17:20:00|12588.2|12573.2|12586|12571|12588.2|12573.2|12585.9|12570.9|3
1655140810000|2022-06-13 17:20:10|12586.1|12571.1|12589.1|12574.1|12589.1|12574.1|12586.1|12571.1|0
1655140830000|2022-06-13 17:20:30|12589|12574|12588.9|12573.9|12589|12574|12588.9|12573.9|3
1655140840000|2022-06-13 17:20:40|12588.8|12573.8|12588.8|12573.8|12588.8|12573.8|12588.8|12573.8|0
1655140870000|2022-06-13 17:21:10|12589.1|12574.1|12589.2|12574.2|12589.2|12574.2|12589.1|12574.1|4
1655140890000|2022-06-13 17:21:30|||||||||1
1655140900000|2022-06-13 17:21:40|12589.3|12574.3|12589.3|12574.3|12589.3|12574.3|12589.3|12574.3|1
1655140950000|2022-06-13 17:22:30|12589.8|12574.8|12586.1|12571.1|12589.9|12574.9|12585.1|12570.1|3
1655140960000|2022-06-13 17:22:40|12585.6|12570.6|12586.1|12571.1|12586.1|12571.1|12585.6|12570.6|5
1655140970000|2022-06-13 17:22:50|12586.4|12571.4|12586.4|12571.4|12586.4|12571.4|12586.4|12571.4|0
1655140980000|2022-06-13 17:23:00|12586.5|12571.5|12586.5|12571.5|12586.5|12571.5|12586.5|12571.5|0
1655140990000|2022-06-13 17:23:10|12586.2|12571.2|12586.2|12571.2|12586.2|12571.2|12586.1|12571.1|0
1655141000000|2022-06-13 17:23:20|12586|12571|12586.4|12571.4|12586.4|12571.4|12586|12571|2
1655141020000|2022-06-13 17:23:40|12586.2|12571.2|12589|12574|12589|12574|12586.2|12571.2|3
1655141060000|2022-06-13 17:24:20|12588.4|12573.4|12588.4|12573.4|12588.4|12573.4|12588.4|12573.4|0
1655141080000|2022-06-13 17:24:40|12588.3|12573.3|12588.4|12573.4|12588.4|12573.4|12588.3|12573.3|0
1655141090000|2022-06-13 17:24:50|12588.5|12573.5|12588.5|12573.5|12588.5|12573.5|12588.5|12573.5|5
1655141100000|2022-06-13 17:25:00|12588.7|12573.7|12590.4|12575.4|12591.1|12576.1|12588.7|12573.7|4
1655141120000|2022-06-13 17:25:20|12590.7|12575.7|12591.5|12576.5|12591.5|12576.5|12590.7|12575.7|11
1655141130000|2022-06-13 17:25:30|12591.7|12576.7|12592.6|12577.6|12592.6|12577.6|12591.7|12576.7|6
1655141140000|2022-06-13 17:25:40|12592.7|12577.7|12592.7|12577.7|12592.7|12577.7|12592.3|12577.3|3
1655141150000|2022-06-13 17:25:50|12593.2|12578.2|12593.2|12578.2|12593.2|12578.2|12593.2|12578.2|0
1655141160000|2022-06-13 17:26:00|12593.7|12578.7|12594.8|12579.8|12595.2|12580.2|12593.7|12578.7|1
1655141170000|2022-06-13 17:26:10|12594.9|12579.9|12600.5|12575.5|12600.7|12581.3|12594.9|12575.5|3
1655141180000|2022-06-13 17:26:20|12600.4|12575.4|12600.4|12575.4|12600.4|12575.4|12600.4|12575.4|0
1655141190000|2022-06-13 17:26:30|12600.3|12575.3|12597.9|12572.9|12600.3|12575.3|12597.9|12572.9|0
1655141200000|2022-06-13 17:26:40|12592.8|12577.8|12592.8|12577.8|12592.8|12577.8|12592.8|12577.8|0
1655141210000|2022-06-13 17:26:50|12592.7|12577.7|12592.7|12577.7|12592.7|12577.7|12592.7|12577.7|0
1655141220000|2022-06-13 17:27:00|12592.6|12577.6|12592.1|12577.1|12592.6|12577.6|12592|12577|0
1655141230000|2022-06-13 17:27:10|12592.2|12577.2|12593.7|12578.7|12593.7|12578.7|12592.2|12577.2|0
1655141240000|2022-06-13 17:27:20|12593.6|12578.6|12591.4|12576.4|12593.6|12578.6|12589.7|12574.7|5
1655141250000|2022-06-13 17:27:30|12590.6|12575.6|12593.7|12578.7|12593.7|12578.7|12590.6|12575.6|0
1655141260000|2022-06-13 17:27:40|12593.2|12578.2|12593.2|12578.2|12593.2|12578.2|12593.2|12578.2|6
1655141270000|2022-06-13 17:27:50|12593.8|12578.8|12592.5|12577.5|12593.8|12578.8|12592.5|12577.5|2
1655141280000|2022-06-13 17:28:00|12592.1|12577.1|12591.5|12576.5|12593.1|12578.1|12590.9|12575.9|5
1655141290000|2022-06-13 17:28:10|12591.3|12576.3|12591.2|12576.2|12591.3|12576.3|12591.2|12576.2|0
1655141310000|2022-06-13 17:28:30|12590.3|12575.3|12590.2|12575.2|12590.3|12575.3|12590.2|12575.2|0
1655141320000|2022-06-13 17:28:40|12590.1|12575.1|12590.5|12575.5|12590.5|12575.5|12590.1|12575.1|3
1655141340000|2022-06-13 17:29:00|12589.7|12574.7|12589.7|12574.7|12589.7|12574.7|12589.7|12574.7|0
1655141350000|2022-06-13 17:29:10|12590.5|12575.5|12593.4|12578.4|12593.4|12578.4|12590.4|12575.4|3
1655141360000|2022-06-13 17:29:20|12592.5|12577.5|12592.5|12577.5|12592.5|12577.5|12592.5|12577.5|1
1655141380000|2022-06-13 17:29:40|12591.7|12576.7|12591.7|12576.7|12591.7|12576.7|12591.7|12576.7|0
1655141390000|2022-06-13 17:29:50|12591.6|12576.6|12591.5|12576.5|12591.6|12576.6|12591.4|12576.4|0
1655141400000|2022-06-13 17:30:00|12590.6|12575.6|12590.8|12575.8|12590.8|12575.8|12590.4|12575.4|2
1655141410000|2022-06-13 17:30:10|12591.5|12576.5|12591.5|12576.5|12591.5|12576.5|12591.5|12576.5|0
1655141420000|2022-06-13 17:30:20|12592.2|12577.2|12590.6|12575.6|12602.5|12577.6|12590.6|12565|12
1655141430000|2022-06-13 17:30:30|12591.1|12576.1|12590.7|12575.7|12591.1|12576.1|12590.7|12575.7|0
1655141440000|2022-06-13 17:30:40|12591.1|12576.1|12592.6|12577.6|12593.1|12578.1|12591|12576|1
1655141450000|2022-06-13 17:30:50|12592.7|12577.7|12592.7|12577.7|12592.9|12577.9|12592.7|12577.7|4
1655141460000|2022-06-13 17:31:00|12592.9|12577.9|12592.5|12577.5|12592.9|12577.9|12592.5|12577.5|7
1655141490000|2022-06-13 17:31:30|12592.9|12577.9|12593.5|12578.5|12593.5|12578.5|12592.9|12577.9|2
1655141500000|2022-06-13 17:31:40|12594.1|12579.1|12592.3|12577.3|12594.1|12579.1|12592.1|12577.1|1
1655141510000|2022-06-13 17:31:50|12592.7|12577.7|12593.3|12578.3|12593.3|12578.3|12592.7|12577.7|8
1655141520000|2022-06-13 17:32:00|12592.3|12577.3|12594.4|12579.4|12594.4|12579.4|12592.3|12577.3|5
1655141530000|2022-06-13 17:32:10|12593.1|12578.1|12593.9|12578.9|12593.9|12578.9|12593.1|12578.1|6
1655141540000|2022-06-13 17:32:20|12593.3|12578.3|12591.8|12576.8|12593.3|12578.3|12590.8|12575.8|9
1655141550000|2022-06-13 17:32:30|12592.2|12577.2|12592|12577|12592.2|12577.2|12591.8|12576.8|4
1655141560000|2022-06-13 17:32:40|12597.4|12572.4|12592.8|12577.8|12597.4|12577.8|12592.3|12572.4|1
1655141570000|2022-06-13 17:32:50|12592.9|12577.9|12592.3|12577.3|12592.9|12577.9|12592.3|12577.3|16
1655141580000|2022-06-13 17:33:00|12592.4|12577.4|12593.3|12578.3|12593.5|12578.5|12592.4|12577.4|3
1655141590000|2022-06-13 17:33:10|12592.9|12577.9|12592.5|12577.5|12592.9|12577.9|12592|12577|7
1655141600000|2022-06-13 17:33:20|12592|12577|12591.2|12576.2|12592.4|12577.4|12591.2|12576.2|5
1655141610000|2022-06-13 17:33:30|12591.3|12576.3|12593|12578|12593|12578|12591.3|12576.3|0
1655141620000|2022-06-13 17:33:40|12592.3|12577.3|12592.2|12577.2|12592.3|12577.3|12592.2|12577.2|5
1655141630000|2022-06-13 17:33:50|12592.7|12577.7|12594.6|12579.6|12594.6|12579.6|12592.2|12577.2|8
1655141640000|2022-06-13 17:34:00|12595.1|12580.1|12594.8|12579.8|12595.1|12580.1|12594.2|12579.2|7
1655141650000|2022-06-13 17:34:10|12594.7|12579.7|12594.5|12579.5|12594.8|12579.8|12594.3|12579.3|0
1655141660000|2022-06-13 17:34:20|12594.6|12579.6|12594.6|12579.6|12594.6|12579.6|12594.6|12579.6|0
1655141670000|2022-06-13 17:34:30|12594.7|12579.7|12594.9|12579.9|12594.9|12579.9|12594.5|12579.5|6
1655141680000|2022-06-13 17:34:40|12595|12580|12595.9|12580.9|12595.9|12580.9|12593.8|12578.8|1
1655141690000|2022-06-13 17:34:50|12596.4|12581.4|12596.3|12581.3|12596.4|12581.4|12596.3|12581.3|4
1655141700000|2022-06-13 17:35:00|12596.4|12581.4|12596.8|12581.8|12596.8|12581.8|12596.4|12581.4|4
1655141710000|2022-06-13 17:35:10|12596.7|12581.7|12596.7|12581.7|12596.7|12581.7|12596.3|12581.3|5
1655141720000|2022-06-13 17:35:20|12596.8|12581.8|12596.9|12581.9|12596.9|12581.9|12596.8|12581.8|2
1655141730000|2022-06-13 17:35:30|||||||||5
1655141740000|2022-06-13 17:35:40|||||||||1
1655141750000|2022-06-13 17:35:50|||||||||27
1655141760000|2022-06-13 17:36:00|12596.8|12581.8|12595.8|12580.8|12596.8|12581.8|12595.8|12580.8|2
1655141770000|2022-06-13 17:36:10|12595.2|12580.2|12595.7|12580.7|12595.7|12580.7|12595.2|12580.2|2
1655141780000|2022-06-13 17:36:20|12596.5|12581.5|12596.2|12581.2|12596.5|12581.5|12596.2|12581.2|1
1655141790000|2022-06-13 17:36:30|||||||||2
1655141800000|2022-06-13 17:36:40|12594|12579|12596.2|12581.2|12596.2|12581.2|12594|12579|0
1655141810000|2022-06-13 17:36:50|12595.3|12580.3|12595.3|12580.3|12595.3|12580.3|12595.3|12580.3|3
1655141820000|2022-06-13 17:37:00|12595.4|12580.4|12602.6|12587.6|12603.3|12588.3|12595.4|12580.4|9
1655141830000|2022-06-13 17:37:10|12600.5|12585.5|12602.2|12587.2|12603.5|12588.5|12600.5|12585.5|4
1655141840000|2022-06-13 17:37:20|12602.1|12587.1|12601.6|12586.6|12603.5|12588.5|12601.6|12586.6|3
1655141850000|2022-06-13 17:37:30|12601.1|12586.1|12600.9|12585.9|12601.5|12586.5|12600.8|12585.8|1
1655141860000|2022-06-13 17:37:40|12600|12585|12600|12585|12600|12585|12600|12585|1
1655141870000|2022-06-13 17:37:50|12599.9|12584.9|12602.3|12587.3|12602.8|12587.8|12599.9|12584.9|2
1655141880000|2022-06-13 17:38:00|12602.2|12587.2|12604.2|12589.2|12604.2|12589.2|12602.2|12587.2|6
1655141890000|2022-06-13 17:38:10|12603.3|12588.3|12603.3|12588.3|12603.3|12588.3|12603.3|12588.3|2
1655141910000|2022-06-13 17:38:30|12603.7|12588.7|12603|12588|12603.7|12588.7|12602.9|12587.9|2
1655141920000|2022-06-13 17:38:40|||||||||2
1655141940000|2022-06-13 17:39:00|12603.4|12588.4|12603.4|12588.4|12603.4|12588.4|12603.4|12588.4|0
1655141950000|2022-06-13 17:39:10|12603.3|12588.3|12604.1|12589.1|12604.1|12589.1|12603.3|12588.3|0
1655141960000|2022-06-13 17:39:20|12604.3|12589.3|12604.3|12589.3|12604.3|12589.3|12604.3|12589.3|4
1655141970000|2022-06-13 17:39:30|||||||||1
1655141980000|2022-06-13 17:39:40|12604.5|12589.5|12604.2|12589.2|12604.5|12589.5|12604.2|12589.2|0
1655141990000|2022-06-13 17:39:50|12604.3|12589.3|12604.1|12589.1|12604.3|12589.3|12604.1|12589.1|1
1655142000000|2022-06-13 17:40:00|12604|12589|12604|12589|12604|12589|12604|12589|3
1655142010000|2022-06-13 17:40:10|12604.1|12589.1|12604.1|12589.1|12604.1|12589.1|12604.1|12589.1|1
1655142030000|2022-06-13 17:40:30|12604|12589|12602.7|12587.7|12604.4|12589.4|12602.7|12587.7|5
1655142040000|2022-06-13 17:40:40|12602.9|12587.9|12602.9|12587.9|12602.9|12587.9|12602.9|12587.9|3
1655142060000|2022-06-13 17:41:00|12598.6|12583.6|12598|12583|12598.6|12583.6|12596.7|12581.7|5
1655142070000|2022-06-13 17:41:10|12598.4|12583.4|12598.7|12583.7|12598.7|12583.7|12598.4|12583.4|6
1655142080000|2022-06-13 17:41:20|12597.5|12582.5|12596.2|12581.2|12598.4|12583.4|12596.2|12581.2|2
1655142090000|2022-06-13 17:41:30|12596.6|12581.6|12595.1|12580.1|12596.6|12581.6|12595.1|12580.1|0
1655142100000|2022-06-13 17:41:40|12594.7|12579.7|12597.5|12582.5|12597.5|12582.5|12594.4|12579.4|3
1655142110000|2022-06-13 17:41:50|||||||||2
1655142120000|2022-06-13 17:42:00|12596.5|12581.5|12596.5|12581.5|12596.5|12581.5|12596.5|12581.5|0
1655142130000|2022-06-13 17:42:10|12596|12581|12596|12581|12596|12581|12596|12581|0
1655142140000|2022-06-13 17:42:20|12595.9|12580.9|12598.7|12583.7|12598.7|12583.7|12595.5|12580.5|4
1655142150000|2022-06-13 17:42:30|12598.2|12583.2|12598.5|12583.5|12598.5|12583.5|12598.2|12583.2|0
1655142170000|2022-06-13 17:42:50|12598.6|12583.6|12599.5|12584.5|12599.5|12584.5|12598.6|12583.6|0
1655142180000|2022-06-13 17:43:00|12600.5|12585.5|12600.8|12585.8|12601.5|12586.5|12600.5|12585.5|1
1655142190000|2022-06-13 17:43:10|12601.2|12586.2|12601.2|12586.2|12601.2|12586.2|12601.2|12586.2|1
1655142200000|2022-06-13 17:43:20|12603.5|12588.5|12604.8|12589.8|12605.1|12590.1|12603.5|12588.5|3
1655142210000|2022-06-13 17:43:30|12604.5|12589.5|12604.1|12589.1|12604.5|12589.5|12604.1|12589.1|1
1655142220000|2022-06-13 17:43:40|12601.6|12586.6|12601.6|12586.6|12601.6|12586.6|12601.6|12586.6|13
1655142230000|2022-06-13 17:43:50|12602.6|12587.6|12605.1|12590.1|12605.5|12590.5|12602.6|12587.6|3
1655142240000|2022-06-13 17:44:00|12604.8|12589.8|12604.8|12589.8|12604.8|12589.8|12604.8|12589.8|0
1655142250000|2022-06-13 17:44:10|12604.4|12589.4|12604.4|12589.4|12604.4|12589.4|12604.4|12589.4|0
1655142270000|2022-06-13 17:44:30|12604|12589|12604|12589|12604|12589|12604|12589|0
1655142290000|2022-06-13 17:44:50|12604.8|12589.8|12605|12590|12605|12590|12604.8|12589.8|1
1655142300000|2022-06-13 17:45:00|12604.9|12589.9|12605.1|12590.1|12605.1|12590.1|12604.9|12589.9|3
1655142310000|2022-06-13 17:45:10|12603.2|12588.2|12603.2|12588.2|12603.2|12588.2|12603.2|12588.2|0
1655142330000|2022-06-13 17:45:30|12602.7|12587.7|12602.7|12587.7|12602.7|12587.7|12602.7|12587.7|1
1655142340000|2022-06-13 17:45:40|12602.2|12587.2|12604.2|12589.2|12604.7|12589.7|12602.2|12587.2|10
1655142350000|2022-06-13 17:45:50|12604.9|12589.9|12603.8|12588.8|12604.9|12589.9|12603.8|12588.8|5
1655142360000|2022-06-13 17:46:00|12605.3|12590.3|12602.4|12587.4|12605.3|12590.3|12602.4|12587.4|20
1655142370000|2022-06-13 17:46:10|12603.6|12588.6|12603.6|12588.6|12603.6|12588.6|12603.6|12588.6|2
1655142380000|2022-06-13 17:46:20|12604.1|12589.1|12605.6|12590.6|12605.6|12590.6|12604.1|12589.1|3
1655142390000|2022-06-13 17:46:30|12605.9|12590.9|12604.4|12589.4|12606.6|12591.6|12604.4|12589.4|5
1655142400000|2022-06-13 17:46:40|12604.7|12589.7|12605.8|12590.8|12605.8|12590.8|12603.9|12588.9|0
1655142410000|2022-06-13 17:46:50|||||||||3
1655142420000|2022-06-13 17:47:00|12606|12591|12607.4|12592.4|12607.4|12592.4|12606|12591|1
1655142430000|2022-06-13 17:47:10|12607|12592|12607|12592|12607|12592|12607|12592|2
1655142460000|2022-06-13 17:47:40|12607.7|12592.7|12604.5|12589.5|12607.7|12592.7|12604|12589|1
1655142470000|2022-06-13 17:47:50|12604.4|12589.4|12604.6|12589.6|12604.7|12589.7|12603.9|12588.9|3
1655142480000|2022-06-13 17:48:00|12605|12590|12606.3|12591.3|12606.3|12591.3|12605|12590|1
1655142490000|2022-06-13 17:48:10|12604.6|12589.6|12605|12590|12605|12590|12604.6|12589.6|1
1655142500000|2022-06-13 17:48:20|12605.3|12590.3|12605.6|12590.6|12605.6|12590.6|12605.2|12590.2|0
1655142510000|2022-06-13 17:48:30|12606.3|12591.3|12612.9|12587.9|12612.9|12596.2|12606.3|12587.9|9
1655142520000|2022-06-13 17:48:40|12614.3|12589.3|12609.6|12594.6|12614.7|12594.6|12609.6|12589.3|0
1655142540000|2022-06-13 17:49:00|12609.5|12594.5|12609.1|12594.1|12609.5|12594.5|12609.1|12594.1|0
1655142550000|2022-06-13 17:49:10|12608.3|12593.3|12608.3|12593.3|12608.3|12593.3|12608.3|12593.3|0
1655142560000|2022-06-13 17:49:20|12608.2|12593.2|12608.2|12593.2|12608.2|12593.2|12608.2|12593.2|0
1655142570000|2022-06-13 17:49:30|12608.1|12593.1|12608.1|12593.1|12608.1|12593.1|12608.1|12593.1|1
1655142580000|2022-06-13 17:49:40|12605.6|12590.6|12605.6|12590.6|12605.6|12590.6|12605.6|12590.6|0
1655142600000|2022-06-13 17:50:00|12604.7|12589.7|12604.7|12589.7|12604.7|12589.7|12604.7|12589.7|2
1655142620000|2022-06-13 17:50:20|12604.8|12589.8|12605.3|12590.3|12605.7|12590.7|12604.8|12589.8|0
1655142630000|2022-06-13 17:50:30|12605.7|12590.7|12609.3|12594.3|12609.9|12594.9|12605.7|12590.7|4
1655142650000|2022-06-13 17:50:50|12609.7|12594.7|12609.5|12594.5|12609.7|12594.7|12609.5|12594.5|1
1655142660000|2022-06-13 17:51:00|12609.6|12594.6|12609.4|12594.4|12610.5|12595.5|12609|12594|2
1655142670000|2022-06-13 17:51:10|12609.3|12594.3|12609.3|12594.3|12609.4|12594.4|12609.2|12594.2|2
1655142690000|2022-06-13 17:51:30|12609.2|12594.2|12609.3|12594.3|12609.3|12594.3|12609.2|12594.2|0
1655142700000|2022-06-13 17:51:40|12609.5|12594.5|12610|12595|12610|12595|12609.2|12594.2|0
1655142710000|2022-06-13 17:51:50|12610.5|12595.5|12609.3|12594.3|12610.5|12595.5|12609|12594|5
1655142720000|2022-06-13 17:52:00|12609.7|12594.7|12609.6|12594.6|12609.7|12594.7|12609.6|12594.6|0
1655142730000|2022-06-13 17:52:10|12609.7|12594.7|12609.6|12594.6|12609.7|12594.7|12609.6|12594.6|1
1655142750000|2022-06-13 17:52:30|12609.1|12594.1|12609.1|12594.1|12609.1|12594.1|12609.1|12594.1|0
1655142770000|2022-06-13 17:52:50|||||||||4
1655142780000|2022-06-13 17:53:00|12609|12594|12610.2|12595.2|12610.2|12595.2|12609|12594|2
1655142790000|2022-06-13 17:53:10|12610.3|12595.3|12610.3|12595.3|12610.3|12595.3|12610.3|12595.3|1
1655142800000|2022-06-13 17:53:20|12610.2|12595.2|12608|12593|12610.2|12595.2|12607|12592|2
1655142810000|2022-06-13 17:53:30|12608.5|12593.5|12608.9|12593.9|12608.9|12593.9|12608.5|12593.5|4
1655142820000|2022-06-13 17:53:40|12609.1|12594.1|12610.1|12595.1|12610.4|12595.4|12609.1|12594.1|2
1655142840000|2022-06-13 17:54:00|12607.9|12592.9|12607|12592|12607.9|12592.9|12607|12592|0
1655142850000|2022-06-13 17:54:10|12606.9|12591.9|12606.9|12591.9|12606.9|12591.9|12606.4|12591.4|0
1655142860000|2022-06-13 17:54:20|12607.2|12592.2|12607.2|12592.2|12607.2|12592.2|12607.2|12592.2|0
1655142870000|2022-06-13 17:54:30|12606.4|12591.4|12605.9|12590.9|12606.5|12591.5|12605.5|12590.5|4
1655142890000|2022-06-13 17:54:50|12606.3|12591.3|12606.7|12591.7|12606.7|12591.7|12606.1|12591.1|3
1655142900000|2022-06-13 17:55:00|12605.8|12590.8|12606.3|12591.3|12606.3|12591.3|12605.8|12590.8|0
1655142910000|2022-06-13 17:55:10|12606.2|12591.2|12606.2|12591.2|12606.3|12591.3|12606.2|12591.2|2
1655142920000|2022-06-13 17:55:20|12606.3|12591.3|12606.3|12591.3|12606.3|12591.3|12606.3|12591.3|0
1655142930000|2022-06-13 17:55:30|12606.2|12591.2|12606.2|12591.2|12606.2|12591.2|12606.2|12591.2|0
1655142940000|2022-06-13 17:55:40|12606.5|12591.5|12606.5|12591.5|12606.5|12591.5|12606.5|12591.5|0
1655142950000|2022-06-13 17:55:50|12606.4|12591.4|12607.5|12592.5|12607.5|12592.5|12605.6|12590.6|19
1655142960000|2022-06-13 17:56:00|12607.7|12592.7|12609.8|12594.8|12609.8|12594.8|12607.7|12592.7|6
1655142970000|2022-06-13 17:56:10|12610.3|12595.3|12610.2|12595.2|12610.3|12595.3|12610.2|12595.2|0
1655142990000|2022-06-13 17:56:30|12609.4|12594.4|12609.4|12594.4|12609.4|12594.4|12609.4|12594.4|0
1655143010000|2022-06-13 17:56:50|12609.3|12594.3|12609.7|12594.7|12611.9|12596.9|12608.8|12593.8|7
1655143020000|2022-06-13 17:57:00|12610.1|12595.1|12609.9|12594.9|12610.1|12595.1|12609.9|12594.9|1
1655143050000|2022-06-13 17:57:30|||||||||1
1655143060000|2022-06-13 17:57:40|12610.3|12595.3|12611.1|12596.1|12611.2|12596.2|12610.2|12595.2|4
1655143070000|2022-06-13 17:57:50|12611|12596|12611.2|12596.2|12611.5|12596.5|12611|12596|10
1655143080000|2022-06-13 17:58:00|12611.6|12596.6|12613.6|12598.6|12613.6|12598.6|12611.5|12596.5|3
1655143090000|2022-06-13 17:58:10|12613.3|12598.3|12614.9|12599.9|12614.9|12599.9|12613.3|12598.3|1
1655143100000|2022-06-13 17:58:20|12619.5|12604.5|12617.5|12602.5|12619.9|12604.9|12617.5|12602.5|3
1655143110000|2022-06-13 17:58:30|12611.5|12596.5|12610.4|12595.4|12611.5|12596.5|12610.4|12595.4|1
1655143120000|2022-06-13 17:58:40|12610.2|12595.2|12610.2|12595.2|12610.2|12595.2|12610.2|12595.2|1
1655143130000|2022-06-13 17:58:50|12610.9|12595.9|12610.9|12595.9|12610.9|12595.9|12610.9|12595.9|1
1655143140000|2022-06-13 17:59:00|12611.3|12596.3|12608.6|12593.6|12611.5|12596.5|12608.6|12593.6|5
1655143180000|2022-06-13 17:59:40|12609.5|12594.5|12609.5|12594.5|12609.5|12594.5|12609.5|12594.5|0
1655143190000|2022-06-13 17:59:50|12609.1|12594.1|12612|12597|12612|12597|12609.1|12594.1|1
1655143200000|2022-06-13 18:00:00|12611.5|12596.5|12615.2|12600.2|12616.2|12601.2|12611.5|12596.5|0
1655143210000|2022-06-13 18:00:10|12614.7|12599.7|12613.6|12598.6|12616.2|12601.2|12613.2|12598.2|1
1655143220000|2022-06-13 18:00:20|12613.9|12598.9|12614.4|12599.4|12614.4|12599.4|12613.9|12598.9|3
1655143230000|2022-06-13 18:00:30|12614|12599|12614|12599|12614|12599|12614|12599|5
1655143250000|2022-06-13 18:00:50|12614.3|12599.3|12614.5|12599.5|12614.9|12599.9|12614.3|12599.3|11
1655143260000|2022-06-13 18:01:00|12614.9|12599.9|12614.9|12599.9|12614.9|12599.9|12614.9|12599.9|0
1655143270000|2022-06-13 18:01:10|12615.2|12600.2|12615.2|12600.2|12615.2|12600.2|12615.1|12600.1|0
1655143280000|2022-06-13 18:01:20|12615.1|12600.1|12615.4|12600.4|12615.4|12600.4|12615.1|12600.1|0
1655143290000|2022-06-13 18:01:30|12615.9|12600.9|12614.8|12599.8|12615.9|12600.9|12614.6|12599.6|9
1655143310000|2022-06-13 18:01:50|12614.3|12599.3|12613.7|12598.7|12614.3|12599.3|12613.7|12598.7|11
1655143320000|2022-06-13 18:02:00|12610.7|12595.7|12612.7|12597.7|12612.7|12597.7|12610.7|12595.7|1
1655143340000|2022-06-13 18:02:20|12613|12598|12613.1|12598.1|12613.1|12598.1|12613|12598|0
1655143350000|2022-06-13 18:02:30|12612.8|12597.8|12611.3|12596.3|12612.8|12597.8|12610.9|12595.9|3
1655143360000|2022-06-13 18:02:40|12611|12596|12613.9|12598.9|12613.9|12598.9|12610.6|12595.6|5
1655143370000|2022-06-13 18:02:50|12614.5|12599.5|12617.8|12602.8|12617.8|12602.8|12614.5|12599.5|0
1655143380000|2022-06-13 18:03:00|12617.3|12602.3|12617.2|12602.2|12617.3|12602.3|12617.2|12602.2|8
1655143390000|2022-06-13 18:03:10|12618.1|12603.1|12618.1|12603.1|12618.1|12603.1|12617.7|12602.7|3
1655143400000|2022-06-13 18:03:20|||||||||1
1655143410000|2022-06-13 18:03:30|||||||||5
1655143420000|2022-06-13 18:03:40|||||||||1
1655143430000|2022-06-13 18:03:50|12618.4|12603.4|12615.1|12600.1|12620|12605|12613.5|12598.5|11
1655143440000|2022-06-13 18:04:00|12615|12600|12614.5|12599.5|12615|12600|12614.5|12599.5|4
1655143450000|2022-06-13 18:04:10|12614.3|12599.3|12614.2|12599.2|12614.3|12599.3|12614.2|12599.2|1
1655143460000|2022-06-13 18:04:20|12614.6|12599.6|12615.2|12600.2|12615.2|12600.2|12614.6|12599.6|5
1655143470000|2022-06-13 18:04:30|||||||||3
1655143490000|2022-06-13 18:04:50|12615.1|12600.1|12613.2|12598.2|12615.2|12600.2|12613.2|12598.2|6
1655143500000|2022-06-13 18:05:00|12612.7|12597.7|12612.7|12597.7|12612.7|12597.7|12612.7|12597.7|0
1655143510000|2022-06-13 18:05:10|12613.5|12598.5|12613.6|12598.6|12613.6|12598.6|12613|12598|5
1655143520000|2022-06-13 18:05:20|12613.5|12598.5|12613.6|12598.6|12613.6|12598.6|12613.5|12598.5|0
1655143530000|2022-06-13 18:05:30|12614.1|12599.1|12614.3|12599.3|12614.3|12599.3|12614|12599|2
1655143540000|2022-06-13 18:05:40|12611.8|12596.8|12612.8|12597.8|12612.8|12597.8|12611.8|12596.8|3
1655143550000|2022-06-13 18:05:50|12613.3|12598.3|12614.1|12599.1|12614.1|12599.1|12613.3|12598.3|2
1655143560000|2022-06-13 18:06:00|12613.3|12598.3|12613.3|12598.3|12613.3|12598.3|12613.3|12598.3|1
1655143570000|2022-06-13 18:06:10|12613.8|12598.8|12613.8|12598.8|12614.2|12599.2|12613.7|12598.7|2
1655143580000|2022-06-13 18:06:20|12613.9|12598.9|12613.7|12598.7|12615.2|12600.2|12613.7|12598.7|17
1655143590000|2022-06-13 18:06:30|12613.6|12598.6|12614.2|12599.2|12616|12601|12613.6|12598.6|31
1655143600000|2022-06-13 18:06:40|12614.7|12599.7|12615|12600|12615.2|12600.2|12614.6|12599.6|7
1655143610000|2022-06-13 18:06:50|12615.2|12600.2|12615.8|12600.8|12615.8|12600.8|12614.9|12599.9|16
1655143620000|2022-06-13 18:07:00|12615.4|12600.4|12614.8|12599.8|12615.4|12600.4|12614.8|12599.8|6
1655143630000|2022-06-13 18:07:10|12615.6|12600.6|12614.4|12599.4|12615.6|12600.6|12614.4|12599.4|14
1655143650000|2022-06-13 18:07:30|12614|12599|12614|12599|12614|12599|12614|12599|0
1655143660000|2022-06-13 18:07:40|12613.6|12598.6|12613.3|12598.3|12613.6|12598.6|12613.3|12598.3|3
1655143670000|2022-06-13 18:07:50|12613.4|12598.4|12614.3|12599.3|12614.3|12599.3|12613.4|12598.4|0
1655143680000|2022-06-13 18:08:00|12613.7|12598.7|12612.3|12597.3|12613.7|12598.7|12612.3|12597.3|2
1655143690000|2022-06-13 18:08:10|12612|12597|12612.2|12597.2|12612.2|12597.2|12612|12597|5
1655143700000|2022-06-13 18:08:20|12612.6|12597.6|12612.6|12597.6|12612.6|12597.6|12611.9|12596.9|7
1655143710000|2022-06-13 18:08:30|12612.5|12597.5|12616.2|12601.2|12616.2|12601.2|12612.2|12597.2|8
1655143720000|2022-06-13 18:08:40|12616.7|12601.7|12617.7|12602.7|12617.8|12602.8|12615.7|12600.7|3
1655143730000|2022-06-13 18:08:50|12618.2|12603.2|12619.2|12604.2|12619.2|12604.2|12618.2|12603.2|0
1655143740000|2022-06-13 18:09:00|12620.1|12605.1|12617.9|12602.9|12620.1|12605.1|12617.9|12602.9|2
1655143750000|2022-06-13 18:09:10|12617.8|12602.8|12618.3|12603.3|12618.3|12603.3|12617.8|12602.8|1
1655143760000|2022-06-13 18:09:20|12618.2|12603.2|12618.2|12603.2|12618.2|12603.2|12618.2|12603.2|0
1655143770000|2022-06-13 18:09:30|12619.1|12604.1|12619.9|12604.9|12620.2|12605.2|12619.1|12604.1|11
1655143780000|2022-06-13 18:09:40|12620.2|12605.2|12619.9|12604.9|12620.2|12605.2|12619.7|12604.7|10
1655143790000|2022-06-13 18:09:50|12619.8|12604.8|12620.6|12605.6|12621|12606|12619.8|12604.8|7
1655143800000|2022-06-13 18:10:00|12620.2|12605.2|12619.7|12604.7|12620.2|12605.2|12618.4|12603.4|3
1655143810000|2022-06-13 18:10:10|12619.8|12604.8|12620.5|12605.5|12620.5|12605.5|12619.8|12604.8|6
1655143820000|2022-06-13 18:10:20|12621.5|12606.5|12620.8|12605.8|12621.7|12606.7|12620.8|12605.8|39
1655143830000|2022-06-13 18:10:30|12620.9|12605.9|12621|12606|12621.1|12606.1|12620.9|12605.9|14
1655143840000|2022-06-13 18:10:40|12620.9|12605.9|12617|12602|12621.3|12606.3|12616.4|12601.4|26
1655143850000|2022-06-13 18:10:50|12616.9|12601.9|12617|12602|12617|12602|12616.5|12601.5|0
1655143860000|2022-06-13 18:11:00|12616.6|12601.6|12615.1|12600.1|12617.4|12602.4|12615.1|12600.1|18
1655143870000|2022-06-13 18:11:10|12615.6|12600.6|12614.2|12599.2|12615.6|12600.6|12614.2|12599.2|3
1655143880000|2022-06-13 18:11:20|12614.3|12599.3|12613.9|12598.9|12614.3|12599.3|12613.8|12598.8|10
1655143890000|2022-06-13 18:11:30|12614.4|12599.4|12614.4|12599.4|12614.4|12599.4|12614.4|12599.4|12
1655143900000|2022-06-13 18:11:40|12614|12599|12614|12599|12614|12599|12614|12599|7
1655143910000|2022-06-13 18:11:50|12614.4|12599.4|12614.4|12599.4|12614.4|12599.4|12614.4|12599.4|5
1655143920000|2022-06-13 18:12:00|12614.9|12599.9|12614.8|12599.8|12614.9|12599.9|12614.8|12599.8|5
1655143930000|2022-06-13 18:12:10|||||||||6
1655143940000|2022-06-13 18:12:20|12614.9|12599.9|12616.9|12601.9|12616.9|12601.9|12614.5|12599.5|9
1655143950000|2022-06-13 18:12:30|12617|12602|12614.9|12599.9|12617|12602|12613|12598|9
1655143960000|2022-06-13 18:12:40|12615.8|12600.8|12613.9|12598.9|12615.8|12600.8|12613.9|12598.9|5
1655143970000|2022-06-13 18:12:50|12614.7|12599.7|12614.3|12599.3|12614.7|12599.7|12614.3|12599.3|6
1655143980000|2022-06-13 18:13:00|12614.7|12599.7|12613.6|12598.6|12614.7|12599.7|12613.6|12598.6|2
1655143990000|2022-06-13 18:13:10|12612.4|12597.4|12612.4|12597.4|12612.4|12597.4|12612.4|12597.4|4
1655144000000|2022-06-13 18:13:20|12612|12597|12613.5|12598.5|12613.5|12598.5|12612|12597|7
1655144010000|2022-06-13 18:13:30|12615.1|12600.1|12615.9|12600.9|12615.9|12600.9|12615.1|12600.1|15
1655144020000|2022-06-13 18:13:40|12615.8|12600.8|12612.3|12597.3|12615.8|12600.8|12612.3|12597.3|15
1655144030000|2022-06-13 18:13:50|12617|12602|12617|12602|12617|12602|12615.4|12600.4|2
1655144040000|2022-06-13 18:14:00|12616.9|12601.9|12631.6|12616.6|12631.6|12616.6|12616.9|12601.9|116
1655144050000|2022-06-13 18:14:10|12631.9|12616.9|12637.9|12622.9|12639|12624|12631.9|12616.9|154
1655144060000|2022-06-13 18:14:20|12637.5|12622.5|12641.6|12626.6|12641.6|12626.6|12636.6|12621.6|169
1655144070000|2022-06-13 18:14:30|12641.8|12626.8|12624.9|12609.9|12641.8|12626.8|12624.4|12609.4|67
1655144080000|2022-06-13 18:14:40|12625.4|12610.4|12618.8|12603.8|12625.4|12610.4|12618.8|12603.8|96
1655144090000|2022-06-13 18:14:50|12620.3|12605.3|12632.2|12607.2|12632.2|12613|12620.2|12605.2|120
1655144100000|2022-06-13 18:15:00|12626.4|12611.4|12620.5|12605.5|12627.2|12612.2|12620.5|12605.5|12
1655144110000|2022-06-13 18:15:10|12620.1|12605.1|12624|12609|12624|12609|12620.1|12605.1|10
1655144120000|2022-06-13 18:15:20|12624.7|12609.7|12623.5|12608.5|12625.4|12610.4|12623.5|12608.5|10
1655144130000|2022-06-13 18:15:30|12623.6|12608.6|12626|12611|12626|12611|12623.1|12608.1|6
1655144140000|2022-06-13 18:15:40|12625.9|12610.9|12626.1|12611.1|12626.4|12611.4|12625.9|12610.9|24
1655144150000|2022-06-13 18:15:50|12626.6|12611.6|12626.4|12611.4|12626.6|12611.6|12623.1|12608.1|11
1655144160000|2022-06-13 18:16:00|12626.6|12611.6|12626.9|12611.9|12626.9|12611.9|12626.6|12611.6|1
1655144170000|2022-06-13 18:16:10|12626.8|12611.8|12626.2|12611.2|12626.9|12611.9|12625.7|12610.7|2
1655144180000|2022-06-13 18:16:20|12626.3|12611.3|12625.8|12610.8|12626.9|12611.9|12625.8|12610.8|2
1655144190000|2022-06-13 18:16:30|12625.9|12610.9|12627.5|12612.5|12627.5|12612.5|12625.9|12610.9|18
1655144200000|2022-06-13 18:16:40|12627.4|12612.4|12632.4|12607.4|12632.4|12613|12627|12607.3|5
1655144210000|2022-06-13 18:16:50|12632.9|12607.9|12630.1|12615.1|12633.3|12615.3|12628.1|12607.9|0
1655144220000|2022-06-13 18:17:00|12629.6|12614.6|12627.7|12612.7|12629.7|12614.7|12627.7|12612.7|6
1655144230000|2022-06-13 18:17:10|12627.2|12612.2|12623.8|12608.8|12627.3|12612.3|12623.2|12608.2|3
1655144240000|2022-06-13 18:17:20|12627.3|12612.3|12626.6|12611.6|12627.6|12612.6|12626.6|12611.6|5
1655144250000|2022-06-13 18:17:30|12626.8|12611.8|12624.3|12609.3|12628.2|12613.2|12624.2|12609.2|4
1655144260000|2022-06-13 18:17:40|12623.9|12608.9|12626.5|12611.5|12628.4|12613.4|12623.8|12608.8|2
1655144270000|2022-06-13 18:17:50|12627.4|12612.4|12627.5|12612.5|12629.7|12614.7|12626.2|12611.2|3
1655144280000|2022-06-13 18:18:00|12627.6|12612.6|12623.8|12608.8|12627.8|12612.8|12623.5|12608.5|6
1655144290000|2022-06-13 18:18:10|12626|12611|12627|12612|12628.4|12613.4|12626|12611|5
1655144300000|2022-06-13 18:18:20|12624|12609|12626.4|12611.4|12626.5|12611.5|12623.4|12608.4|1
1655144310000|2022-06-13 18:18:30|12626.3|12611.3|12626.5|12611.5|12626.5|12611.5|12623.9|12608.9|3
1655144320000|2022-06-13 18:18:40|12626|12611|12625.7|12610.7|12626|12611|12625.7|12610.7|1
1655144330000|2022-06-13 18:18:50|12625.2|12610.2|12624.2|12609.2|12627.5|12612.5|12623.8|12608.8|4
1655144340000|2022-06-13 18:19:00|12624.7|12609.7|12626.3|12611.3|12626.8|12611.8|12624.7|12609.7|3
1655144350000|2022-06-13 18:19:10|12626.4|12611.4|12626.6|12611.6|12626.6|12611.6|12625.7|12610.7|5
1655144360000|2022-06-13 18:19:20|12628.4|12613.4|12625.7|12610.7|12628.4|12613.4|12625.7|12610.7|7
1655144370000|2022-06-13 18:19:30|12626.2|12611.2|12628.5|12613.5|12628.7|12613.7|12626.2|12611.2|12
1655144380000|2022-06-13 18:19:40|12628.6|12613.6|12628.5|12613.5|12628.6|12613.6|12626.1|12611.1|8
1655144390000|2022-06-13 18:19:50|12628.4|12613.4|12634.9|12609.9|12634.9|12614.9|12628.4|12609.9|18
1655168400000|2022-06-14 01:00:00|12611.9|12574.4|12582.3|12544.8|12613.4|12575.9|12563.3|12525.8|41
1655168410000|2022-06-14 01:00:10|12582.2|12544.7|12582.1|12544.6|12582.2|12544.7|12582.1|12544.6|0
1655168420000|2022-06-14 01:00:20|12581.9|12544.4|12580.6|12543.1|12582|12544.5|12580.6|12543.1|0
1655168430000|2022-06-14 01:00:30|12578.9|12541.4|12566.7|12529.2|12578.9|12541.4|12566.7|12529.2|0
1655168440000|2022-06-14 01:00:40|12561.8|12524.3|12560.9|12523.4|12561.8|12524.3|12560.9|12523.4|0
1655168460000|2022-06-14 01:01:00|12563.9|12526.4|12563.9|12526.4|12563.9|12526.4|12563.9|12526.4|0
1655168480000|2022-06-14 01:01:20|12563.8|12526.3|12563.8|12526.3|12563.8|12526.3|12563.8|12526.3|0
1655168500000|2022-06-14 01:01:40|12563|12525.5|12562.9|12525.4|12563|12525.5|12562.9|12525.4|0
1655168520000|2022-06-14 01:02:00|12561.2|12523.7|12561.2|12523.7|12561.2|12523.7|12561.2|12523.7|0
1655168530000|2022-06-14 01:02:10|12560.3|12522.8|12560.3|12522.8|12560.3|12522.8|12560.3|12522.8|0
1655168550000|2022-06-14 01:02:30|12559.5|12522|12562.8|12525.3|12562.9|12525.4|12559.5|12522|2
1655168560000|2022-06-14 01:02:40|12562|12524.5|12562|12524.5|12562|12524.5|12562|12524.5|0
1655168570000|2022-06-14 01:02:50|12561.5|12524|12562|12524.5|12562|12524.5|12555.1|12517.6|1
1655168580000|2022-06-14 01:03:00|12562.1|12524.6|12567.4|12529.9|12567.4|12529.9|12562.1|12524.6|0
1655168620000|2022-06-14 01:03:40|12568.1|12530.6|12575.8|12538.3|12575.8|12538.3|12568.1|12530.6|0
1655168640000|2022-06-14 01:04:00|12568.9|12531.4|12568.9|12531.4|12568.9|12531.4|12568.9|12531.4|0
1655168680000|2022-06-14 01:04:40|12570.6|12533.1|12570.6|12533.1|12570.6|12533.1|12570.6|12533.1|0
1655168700000|2022-06-14 01:05:00|12570.2|12532.7|12576.8|12551.8|12581.6|12551.8|12570.2|12532.7|0
1655168710000|2022-06-14 01:05:10|12570.4|12545.4|12570.4|12545.4|12570.4|12545.4|12570.4|12545.4|0
1655168720000|2022-06-14 01:05:20|12567.8|12542.8|12567.8|12542.8|12567.8|12542.8|12567.8|12542.8|1
1655168800000|2022-06-14 01:06:40|12569|12544|12569|12544|12569|12544|12569|12544|0
1655168850000|2022-06-14 01:07:30|12573.8|12536.3|12570.7|12545.7|12573.8|12545.7|12568.6|12536.3|2
1655168860000|2022-06-14 01:07:40|12569|12544|12569|12544|12569|12544|12569|12544|0
1655168890000|2022-06-14 01:08:10|12568.6|12543.6|12563.1|12548.1|12568.6|12548.1|12563.1|12543.6|0
1655168910000|2022-06-14 01:08:30|12556.7|12541.7|12565.4|12527.9|12565.4|12541.7|12556.7|12527.9|0
1655168920000|2022-06-14 01:08:40|12565.5|12528|12565.5|12528|12565.5|12545.9|12560.6|12527.9|0
1655168930000|2022-06-14 01:08:50|12565.3|12527.8|12565.3|12527.8|12565.3|12527.8|12565.3|12527.8|0
1655168940000|2022-06-14 01:09:00|12564.8|12527.3|12564.8|12527.3|12564.8|12533.4|12558.4|12527.3|0
1655168980000|2022-06-14 01:09:40|12563.1|12525.6|12563.1|12525.6|12563.1|12525.6|12563.1|12525.6|0
1655169000000|2022-06-14 01:10:00|12569.5|12532|12569.8|12532.3|12570.3|12532.8|12569.5|12532|2
1655169010000|2022-06-14 01:10:10|||||||||1
1655169020000|2022-06-14 01:10:20|||||||||1
1655169030000|2022-06-14 01:10:30|12568.5|12531|12562.8|12537.8|12568.5|12537.9|12562.8|12531|4
1655169040000|2022-06-14 01:10:40|12559.4|12534.4|12559.4|12534.4|12559.4|12534.4|12559.4|12534.4|0
1655169050000|2022-06-14 01:10:50|12562.4|12537.4|12562.4|12537.4|12562.4|12537.4|12562.4|12537.4|3
1655169060000|2022-06-14 01:11:00|12563.2|12538.2|12558.6|12533.6|12568.7|12538.2|12558.6|12531.2|3
1655169070000|2022-06-14 01:11:10|12563.3|12538.3|12571.3|12533.8|12571.3|12555.1|12559.1|12533.8|0
1655169080000|2022-06-14 01:11:20|12570.4|12532.9|12570.4|12532.9|12570.4|12532.9|12570.4|12532.9|3
1655169090000|2022-06-14 01:11:30|12564.6|12539.6|12559.9|12534.9|12564.6|12540.2|12555.2|12534.9|3
1655169100000|2022-06-14 01:11:40|12556.9|12541.9|12554.2|12539.2|12556.9|12541.9|12554.2|12539.2|3
1655169110000|2022-06-14 01:11:50|12553.3|12538.3|12553.3|12538.3|12553.3|12538.3|12553.3|12538.3|1
1655169130000|2022-06-14 01:12:10|||||||||3
1655169150000|2022-06-14 01:12:30|12554.6|12539.6|12564.3|12526.8|12567|12548.2|12554.6|12526.8|10
1655169160000|2022-06-14 01:12:40|12557.4|12519.9|12556.8|12519.3|12557.4|12519.9|12556.8|12519.3|0
1655169170000|2022-06-14 01:12:50|12556.7|12519.2|12556.7|12519.2|12556.7|12519.2|12556.6|12519.1|1
1655169180000|2022-06-14 01:13:00|||||||||1
1655169190000|2022-06-14 01:13:10|12533.7|12508.7|12533.7|12508.7|12533.7|12508.7|12533.7|12508.7|0
1655169210000|2022-06-14 01:13:30|12533.2|12508.2|12539.6|12502.1|12539.6|12508.2|12533.2|12502.1|0
1655169230000|2022-06-14 01:13:50|12539.8|12502.3|12539.9|12502.4|12539.9|12502.4|12539.8|12502.3|0
1655169240000|2022-06-14 01:14:00|12540.3|12502.8|12540.4|12502.9|12540.5|12503|12540.3|12502.8|0
1655169250000|2022-06-14 01:14:10|12534.5|12509.5|12534.5|12509.5|12534.5|12509.5|12534.5|12509.5|0
1655169280000|2022-06-14 01:14:40|12533.6|12508.6|12533.6|12508.6|12533.6|12508.6|12533.6|12508.6|0
1655169300000|2022-06-14 01:15:00|12533.5|12508.5|12533.5|12508.5|12533.5|12508.5|12533.5|12508.5|0
1655169310000|2022-06-14 01:15:10|12537.9|12512.9|12541.4|12503.9|12541.5|12516.1|12537.5|12503.9|0
1655169320000|2022-06-14 01:15:20|12539.4|12501.9|12543.2|12505.7|12543.6|12506.1|12539.4|12501.9|0
1655169340000|2022-06-14 01:15:40|12540.6|12503.1|12538.4|12500.9|12540.6|12503.1|12538.4|12500.9|0
1655169370000|2022-06-14 01:16:10|12526.4|12511.4|12526.8|12511.8|12526.8|12511.8|12526.4|12511.4|0
1655169380000|2022-06-14 01:16:20|12526.7|12511.7|12526.4|12511.4|12526.7|12511.7|12526.4|12511.4|0
1655169390000|2022-06-14 01:16:30|12538.3|12500.8|12538.3|12500.8|12538.3|12500.8|12538.3|12500.8|10
1655169420000|2022-06-14 01:17:00|12538.7|12501.2|12538.7|12501.2|12538.7|12501.2|12538.7|12501.2|0
1655169440000|2022-06-14 01:17:20|12539|12501.5|12539|12501.5|12539|12501.5|12539|12501.5|0
1655169450000|2022-06-14 01:17:30|12533.4|12508.4|12539|12501.5|12539|12512.3|12533.4|12501.5|0
1655169480000|2022-06-14 01:18:00|12539.1|12501.6|12539.1|12501.6|12539.1|12501.6|12539.1|12501.6|1
1655169520000|2022-06-14 01:18:40|12537.7|12512.7|12545|12507.5|12545|12519.3|12534.2|12507.5|0
1655169540000|2022-06-14 01:19:00|12539|12501.5|12539|12501.5|12539|12501.5|12539|12501.5|0
1655169550000|2022-06-14 01:19:10|12537.3|12499.8|12537.3|12499.8|12537.3|12499.8|12537.3|12499.8|0
1655169570000|2022-06-14 01:19:30|12535.5|12498|12535.5|12498|12535.5|12498|12535.5|12498|0
1655169580000|2022-06-14 01:19:40|12533.5|12496|12533|12495.5|12533.5|12496|12533|12495.5|1
1655169600000|2022-06-14 01:20:00|12532.2|12494.7|12532.2|12494.7|12532.2|12494.7|12532.2|12494.7|1
1655169610000|2022-06-14 01:20:10|||||||||1
1655169620000|2022-06-14 01:20:20|12512.9|12497.9|12525.3|12487.8|12525.3|12497.9|12512.9|12487.8|1
1655169630000|2022-06-14 01:20:30|12532.6|12495.1|12532.6|12495.1|12532.6|12495.1|12532.6|12495.1|0
1655169640000|2022-06-14 01:20:40|12531.9|12494.4|12531.9|12494.4|12531.9|12494.4|12531.9|12494.4|0
1655169660000|2022-06-14 01:21:00|12527.6|12490.1|12527.6|12490.1|12527.6|12490.1|12527.6|12490.1|0
1655169700000|2022-06-14 01:21:40|||||||||1
1655169710000|2022-06-14 01:21:50|12528|12490.5|12529.6|12492.1|12529.6|12492.1|12528|12490.5|0
1655169830000|2022-06-14 01:23:50|12530.5|12493|12530.5|12493|12530.5|12493|12530.5|12493|0
1655169840000|2022-06-14 01:24:00|12530.1|12492.6|12530.1|12492.6|12530.1|12492.6|12530.1|12492.6|0
1655169900000|2022-06-14 01:25:00|12530|12492.5|12530|12492.5|12530|12492.5|12530|12492.5|0
1655169950000|2022-06-14 01:25:50|12530.3|12492.8|12532.4|12494.9|12532.4|12494.9|12530.3|12492.8|0
1655169970000|2022-06-14 01:26:10|12532|12494.5|12532|12494.5|12532|12494.5|12532|12494.5|0
1655170000000|2022-06-14 01:26:40|12528|12490.5|12528|12490.5|12528|12490.5|12528|12490.5|0
1655170010000|2022-06-14 01:26:50|12528.1|12490.6|12528.5|12491|12528.5|12491|12528.1|12490.6|0
1655170040000|2022-06-14 01:27:20|12531|12493.5|12533.2|12495.7|12533.2|12495.7|12529.5|12492|4
1655170090000|2022-06-14 01:28:10|12532.7|12495.2|12532.7|12495.2|12532.7|12495.2|12532.7|12495.2|0
1655170110000|2022-06-14 01:28:30|12528.3|12490.8|12533.2|12495.7|12533.2|12495.7|12528.3|12490.8|1
1655170190000|2022-06-14 01:29:50|12533.1|12495.6|12532.2|12494.7|12533.1|12495.6|12532.2|12494.7|0
1655170220000|2022-06-14 01:30:20|12530.7|12493.2|12530.7|12493.2|12530.7|12493.2|12530.7|12493.2|0
1655170320000|2022-06-14 01:32:00|12530.6|12493.1|12530.6|12493.1|12530.6|12493.1|12530.6|12493.1|0
1655170330000|2022-06-14 01:32:10|12529.1|12491.6|12529.1|12491.6|12529.1|12491.6|12529.1|12491.6|0
1655170360000|2022-06-14 01:32:40|12529|12491.5|12528.1|12490.6|12529|12491.5|12528.1|12490.6|0
1655170380000|2022-06-14 01:33:00|12529.1|12491.6|12529.1|12491.6|12529.1|12491.6|12529.1|12491.6|0
1655170430000|2022-06-14 01:33:50|12530.1|12492.6|12530.1|12492.6|12530.1|12492.6|12530.1|12492.6|0
1655170470000|2022-06-14 01:34:30|||||||||1
1655170560000|2022-06-14 01:36:00|12530|12492.5|12530|12492.5|12530|12492.5|12530|12492.5|0
1655170660000|2022-06-14 01:37:40|12529.5|12492|12529.8|12492.3|12529.8|12492.3|12529.5|12492|0
1655170750000|2022-06-14 01:39:10|12529.7|12492.2|12529.7|12492.2|12529.7|12492.2|12529.7|12492.2|0
1655170820000|2022-06-14 01:40:20|12520.5|12495.5|12520.5|12495.5|12520.5|12495.5|12520.5|12495.5|0
1655170870000|2022-06-14 01:41:10|12520.4|12495.4|12520.4|12495.4|12520.4|12495.4|12520.4|12495.4|0
1655170880000|2022-06-14 01:41:20|12519.4|12494.4|12529.4|12491.9|12529.4|12494.4|12519.4|12487.9|0
1655170940000|2022-06-14 01:42:20|12528.4|12490.9|12528.4|12490.9|12528.4|12490.9|12528.4|12490.9|0
1655170950000|2022-06-14 01:42:30|12526.9|12489.4|12526.8|12489.3|12526.9|12489.4|12526.8|12489.3|0
1655170960000|2022-06-14 01:42:40|12526.3|12488.8|12518.1|12493.1|12526.3|12493.1|12518.1|12487.9|0
1655170970000|2022-06-14 01:42:50|12517.6|12492.6|12517.7|12492.7|12517.7|12492.7|12517.6|12492.6|0
1655170990000|2022-06-14 01:43:10|12513|12498|12513|12498|12513|12498|12513|12498|0
1655171100000|2022-06-14 01:45:00|12518.3|12503.3|12518.8|12503.8|12518.8|12503.8|12518.3|12503.3|0
1655171120000|2022-06-14 01:45:20|12518.6|12503.6|12514.6|12499.6|12518.6|12503.6|12514.3|12499.3|0
1655171140000|2022-06-14 01:45:40|12513.8|12498.8|12513.8|12498.8|12513.8|12498.8|12513.8|12498.8|0
1655171170000|2022-06-14 01:46:10|12513.7|12498.7|12513.7|12498.7|12513.7|12498.7|12513.7|12498.7|0
1655171180000|2022-06-14 01:46:20|12512|12497|12512|12497|12512|12497|12512|12497|0
1655171200000|2022-06-14 01:46:40|12511.9|12496.9|12511.9|12496.9|12511.9|12496.9|12511.9|12496.9|0
1655171210000|2022-06-14 01:46:50|12511.4|12496.4|12511.4|12496.4|12511.4|12496.4|12511.4|12496.4|1
1655171230000|2022-06-14 01:47:10|12510.9|12495.9|12510.9|12495.9|12510.9|12495.9|12510.9|12495.9|0
1655171260000|2022-06-14 01:47:40|12512.6|12497.6|12512.6|12497.6|12512.6|12497.6|12512.6|12497.6|0
1655171280000|2022-06-14 01:48:00|12513.5|12498.5|12513.5|12498.5|12513.5|12498.5|12513.5|12498.5|0
1655171290000|2022-06-14 01:48:10|12513.9|12498.9|12513.9|12498.9|12513.9|12498.9|12513.9|12498.9|0
1655171300000|2022-06-14 01:48:20|12513|12498|12513|12498|12513|12498|12513|12498|3
1655171360000|2022-06-14 01:49:20|12513.2|12498.2|12513.2|12498.2|12513.2|12498.2|12513.2|12498.2|0
1655171410000|2022-06-14 01:50:10|12512.7|12497.7|12512.3|12497.3|12512.7|12497.7|12512.3|12497.3|0
1655171470000|2022-06-14 01:51:10|12511.3|12496.3|12511.3|12496.3|12511.3|12496.3|12511.3|12496.3|0
1655171490000|2022-06-14 01:51:30|12507.8|12492.8|12507.8|12492.8|12507.8|12492.8|12507.8|12492.8|0
1655171530000|2022-06-14 01:52:10|12508.2|12493.2|12510.3|12495.3|12510.3|12495.3|12508.2|12493.2|0
1655171550000|2022-06-14 01:52:30|12513.4|12498.4|12513.4|12498.4|12513.4|12498.4|12513.4|12498.4|0
1655171560000|2022-06-14 01:52:40|12513.9|12498.9|12513.9|12498.9|12513.9|12498.9|12513.9|12498.9|0
1655171580000|2022-06-14 01:53:00|12517.4|12502.4|12522.6|12497.6|12522.6|12502.9|12517.4|12497.6|0
1655171600000|2022-06-14 01:53:20|12515.6|12500.6|12515.6|12500.6|12515.6|12500.6|12515.6|12500.6|0
1655171610000|2022-06-14 01:53:30|12516.1|12501.1|12516.1|12501.1|12516.1|12501.1|12516.1|12501.1|0
1655171620000|2022-06-14 01:53:40|12516|12501|12516|12501|12516|12501|12516|12501|0
1655171730000|2022-06-14 01:55:30|12512.1|12497.1|12512.1|12497.1|12512.1|12497.1|12512.1|12497.1|0
1655171850000|2022-06-14 01:57:30|12511.7|12496.7|12511.7|12496.7|12511.7|12496.7|12511.7|12496.7|0
1655171890000|2022-06-14 01:58:10|12511.6|12496.6|12511.6|12496.6|12511.6|12496.6|12511.6|12496.6|0
1655171920000|2022-06-14 01:58:40|12511.5|12496.5|12510.6|12495.6|12511.5|12496.5|12510.6|12495.6|0
1655171980000|2022-06-14 01:59:40|12507.6|12492.6|12507.6|12492.6|12507.6|12492.6|12507.6|12492.6|0
1655172130000|2022-06-14 02:02:10|12507.5|12492.5|12507.5|12492.5|12507.5|12492.5|12507.5|12492.5|0
1655172160000|2022-06-14 02:02:40|12509.2|12494.2|12509.2|12494.2|12509.2|12494.2|12509.2|12494.2|0
1655172190000|2022-06-14 02:03:10|12509.6|12494.6|12512.6|12497.6|12513.6|12498.6|12509.6|12494.6|0
1655172210000|2022-06-14 02:03:30|12510.9|12495.9|12510.9|12495.9|12510.9|12495.9|12510.9|12495.9|0
1655172250000|2022-06-14 02:04:10|12510.8|12495.8|12510.8|12495.8|12510.8|12495.8|12510.8|12495.8|0
1655172300000|2022-06-14 02:05:00|12510|12495|12510|12495|12510|12495|12510|12495|0
1655172310000|2022-06-14 02:05:10|12513.4|12498.4|12513.4|12498.4|12513.4|12498.4|12513.4|12498.4|0
1655172370000|2022-06-14 02:06:10|12516.3|12501.3|12517.6|12502.6|12517.6|12502.6|12516.3|12501.3|0
1655172390000|2022-06-14 02:06:30|12515.9|12500.9|12515.9|12500.9|12515.9|12500.9|12515.9|12500.9|0
1655172400000|2022-06-14 02:06:40|12513.3|12498.3|12518.4|12493.4|12518.4|12498.3|12512.4|12493.4|0
1655172420000|2022-06-14 02:07:00|12518.3|12493.3|12518.3|12493.3|12518.3|12493.3|12518.3|12493.3|0
1655172440000|2022-06-14 02:07:20|12514.9|12489.9|12521.2|12483.7|12521.2|12489.9|12514.9|12483.7|1
1655172450000|2022-06-14 02:07:30|12524.7|12487.2|12525.4|12487.9|12525.7|12488.2|12524.7|12487.2|0
1655172520000|2022-06-14 02:08:40|12525.9|12488.4|12526.8|12489.3|12526.8|12489.3|12525.9|12488.4|0
1655172590000|2022-06-14 02:09:50|12520.8|12495.8|12520.8|12495.8|12520.8|12495.8|12520.8|12495.8|0
1655172660000|2022-06-14 02:11:00|12520.7|12495.7|12520.7|12495.7|12520.7|12495.7|12520.7|12495.7|0
1655172810000|2022-06-14 02:13:30|12521.1|12496.1|12521.3|12496.3|12521.3|12496.3|12521.1|12496.1|0
1655172890000|2022-06-14 02:14:50|||||||||1
1655172900000|2022-06-14 02:15:00|12516.6|12501.6|12516.6|12501.6|12516.6|12501.6|12516.6|12501.6|0
1655172960000|2022-06-14 02:16:00|12516.5|12501.5|12516.5|12501.5|12516.5|12501.5|12516.5|12501.5|0
1655173030000|2022-06-14 02:17:10|12517.3|12502.3|12517.3|12502.3|12517.3|12502.3|12517.3|12502.3|0
1655173060000|2022-06-14 02:17:40|12520|12505|12520|12505|12520|12505|12520|12505|2
1655173080000|2022-06-14 02:18:00|12517.8|12502.8|12517.8|12502.8|12517.8|12502.8|12517.8|12502.8|0
1655173240000|2022-06-14 02:20:40|||||||||1
1655173320000|2022-06-14 02:22:00|12517.7|12502.7|12517.7|12502.7|12517.7|12502.7|12517.7|12502.7|0
1655173350000|2022-06-14 02:22:30|||||||||1
1655173420000|2022-06-14 02:23:40|||||||||1
1655173490000|2022-06-14 02:24:50|||||||||1
1655173540000|2022-06-14 02:25:40|12517.6|12502.6|12517.6|12502.6|12517.6|12502.6|12517.6|12502.6|0
1655173600000|2022-06-14 02:26:40|||||||||1
1655173640000|2022-06-14 02:27:20|12507.8|12492.8|12507.8|12492.8|12507.8|12492.8|12507.8|12492.8|1
1655173650000|2022-06-14 02:27:30|12507.4|12492.4|12507.4|12492.4|12507.4|12492.4|12507.4|12492.4|0
1655173700000|2022-06-14 02:28:20|12507.9|12492.9|12507.9|12492.9|12507.9|12492.9|12507.9|12492.9|0
1655173710000|2022-06-14 02:28:30|||||||||1
1655173730000|2022-06-14 02:28:50|12507.8|12492.8|12507.8|12492.8|12507.8|12492.8|12507.8|12492.8|1
1655173760000|2022-06-14 02:29:20|12508.2|12493.2|12508.2|12493.2|12508.2|12493.2|12508.2|12493.2|0
1655173770000|2022-06-14 02:29:30|12507.8|12492.8|12507.8|12492.8|12507.8|12492.8|12507.8|12492.8|0
1655173810000|2022-06-14 02:30:10|12508.2|12493.2|12508.2|12493.2|12508.2|12493.2|12508.2|12493.2|0
1655173830000|2022-06-14 02:30:30|12507.8|12492.8|12507.8|12492.8|12507.8|12492.8|12507.8|12492.8|0
1655173840000|2022-06-14 02:30:40|12508.2|12493.2|12508.2|12493.2|12508.2|12493.2|12508.2|12493.2|0
1655173880000|2022-06-14 02:31:20|12508.6|12493.6|12510.7|12495.7|12511.1|12496.1|12508.6|12493.6|3
1655173940000|2022-06-14 02:32:20|12513.6|12498.6|12513.6|12498.6|12513.6|12498.6|12513.6|12498.6|1
1655174010000|2022-06-14 02:33:30|12514|12499|12514|12499|12514|12499|12514|12499|0
1655174170000|2022-06-14 02:36:10|12513.9|12498.9|12513.9|12498.9|12513.9|12498.9|12513.9|12498.9|0
1655174370000|2022-06-14 02:39:30|12513.8|12498.8|12513.8|12498.8|12513.8|12498.8|12513.8|12498.8|1
1655174410000|2022-06-14 02:40:10|||||||||1
1655174460000|2022-06-14 02:41:00|12513.7|12498.7|12513.7|12498.7|12513.7|12498.7|12513.7|12498.7|0
1655174490000|2022-06-14 02:41:30|12514.6|12499.6|12514.6|12499.6|12514.6|12499.6|12514.6|12499.6|0
1655174550000|2022-06-14 02:42:30|12515.4|12500.4|12520.2|12495.2|12520.2|12500.4|12515.4|12495.2|0
1655174560000|2022-06-14 02:42:40|12521.9|12496.9|12521.9|12496.9|12521.9|12496.9|12521.9|12496.9|0
1655174590000|2022-06-14 02:43:10|12521.5|12496.5|12521.5|12496.5|12521.5|12496.5|12521.5|12496.5|0
1655174670000|2022-06-14 02:44:30|12521.4|12496.4|12521.4|12496.4|12521.4|12496.4|12521.4|12496.4|0
1655174790000|2022-06-14 02:46:30|12520.1|12495.1|12520.1|12495.1|12520.1|12495.1|12520.1|12495.1|0
1655174920000|2022-06-14 02:48:40|12520|12495|12520|12495|12520|12495|12520|12495|0
1655175150000|2022-06-14 02:52:30|12519.9|12494.9|12519.9|12494.9|12519.9|12494.9|12519.9|12494.9|0
1655175230000|2022-06-14 02:53:50|12507|12492|12507|12492|12507|12492|12507|12492|1
1655175240000|2022-06-14 02:54:00|12513|12488|12513|12488|12513|12488|12513|12488|0
1655175250000|2022-06-14 02:54:10|12519.9|12494.9|12519.9|12494.9|12519.9|12494.9|12519.9|12494.9|0
1655175390000|2022-06-14 02:56:30|12519.8|12494.8|12519.8|12494.8|12519.8|12494.8|12519.8|12494.8|0
1655175480000|2022-06-14 02:58:00|12515.6|12500.6|12515.6|12500.6|12515.6|12500.6|12515.6|12500.6|0
1655175490000|2022-06-14 02:58:10|12516|12501|12516|12501|12516|12501|12516|12501|0
1655175510000|2022-06-14 02:58:30|||||||||2
1655175700000|2022-06-14 03:01:40|12515.5|12500.5|12516|12501|12516|12501|12515.5|12500.5|0
1655175730000|2022-06-14 03:02:10|12518.6|12503.6|12518.6|12503.6|12518.6|12503.6|12518.6|12503.6|0
1655175750000|2022-06-14 03:02:30|12518.5|12503.5|12518.5|12503.5|12518.5|12503.5|12518.5|12503.5|0
1655175860000|2022-06-14 03:04:20|12518.6|12503.6|12517.4|12502.4|12518.6|12503.6|12517.4|12502.4|0
1655175870000|2022-06-14 03:04:30|12518.2|12503.2|12524.2|12499.2|12524.2|12503.2|12518.2|12499.2|0
1655175940000|2022-06-14 03:05:40|12525.2|12500.2|12525.2|12500.2|12525.2|12500.2|12525.2|12500.2|1
1655176000000|2022-06-14 03:06:40|12525.1|12500.1|12525.1|12500.1|12525.1|12500.1|12525.1|12500.1|0
1655176140000|2022-06-14 03:09:00|12502.9|12487.9|12515.9|12478.4|12515.9|12487.9|12502.9|12478.4|4
1655176150000|2022-06-14 03:09:10|12524|12486.5|12527|12489.5|12527|12489.5|12524|12486.5|0
1655176210000|2022-06-14 03:10:10|12526.9|12489.4|12526.9|12489.4|12526.9|12489.4|12526.9|12489.4|0
1655176240000|2022-06-14 03:10:40|12526.5|12489|12526.5|12489|12526.5|12489|12526.5|12489|0
1655176260000|2022-06-14 03:11:00|12527.4|12489.9|12527.4|12489.9|12527.4|12489.9|12527.4|12489.9|0
1655176270000|2022-06-14 03:11:10|12527.3|12489.8|12527.3|12489.8|12527.3|12489.8|12527.3|12489.8|0
1655176510000|2022-06-14 03:15:10|12528.5|12491|12528.5|12491|12528.5|12491|12528.5|12491|0
1655176710000|2022-06-14 03:18:30|12528.4|12490.9|12528.4|12490.9|12528.4|12490.9|12528.4|12490.9|0
1655176860000|2022-06-14 03:21:00|12527.1|12489.6|12527.1|12489.6|12527.1|12489.6|12527.1|12489.6|0
1655176910000|2022-06-14 03:21:50|12523.1|12485.6|12514.5|12489.5|12523.1|12489.5|12514.5|12485.6|0
1655176970000|2022-06-14 03:22:50|12514.3|12489.3|12513|12488|12514.3|12489.3|12513|12488|0
1655176980000|2022-06-14 03:23:00|12512.1|12487.1|12505.6|12490.6|12514.1|12491.1|12505.6|12487.1|0
1655176990000|2022-06-14 03:23:10|12514.1|12489.1|12512.1|12487.1|12514.1|12489.1|12512.1|12487.1|0
1655177010000|2022-06-14 03:23:30|12513.1|12488.1|12513.1|12488.1|12513.1|12488.1|12512.6|12487.6|0
1655177030000|2022-06-14 03:23:50|12514.1|12489.1|12514.1|12489.1|12514.1|12489.1|12514.1|12489.1|0
1655177050000|2022-06-14 03:24:10|12514|12489|12514|12489|12514|12489|12514|12489|0
1655177070000|2022-06-14 03:24:30|12513.6|12488.6|12513.6|12488.6|12513.6|12488.6|12513.6|12488.6|0
1655177080000|2022-06-14 03:24:40|12513.2|12488.2|12513.2|12488.2|12513.2|12488.2|12513.2|12488.2|0
1655177100000|2022-06-14 03:25:00|12514.5|12489.5|12506|12491|12514.5|12491|12506|12489.5|0
1655177110000|2022-06-14 03:25:10|12505.9|12490.9|12505.9|12490.9|12505.9|12490.9|12505.9|12490.9|0
1655177130000|2022-06-14 03:25:30|12512.9|12487.9|12507.4|12492.4|12512.9|12492.9|12507.4|12487.9|0
1655177300000|2022-06-14 03:28:20|12512.4|12487.4|12512.4|12487.4|12512.4|12487.4|12512.4|12487.4|0
1655177310000|2022-06-14 03:28:30|12512.9|12487.9|12512.9|12487.9|12512.9|12487.9|12512.9|12487.9|0
1655177340000|2022-06-14 03:29:00|12512.8|12487.8|12512.8|12487.8|12512.8|12487.8|12512.8|12487.8|0
1655177390000|2022-06-14 03:29:50|12511.5|12486.5|12511.5|12486.5|12511.5|12486.5|12511.5|12486.5|1
1655177610000|2022-06-14 03:33:30|12511.4|12486.4|12511.4|12486.4|12511.4|12486.4|12511.4|12486.4|0
1655177830000|2022-06-14 03:37:10|12511.3|12486.3|12511.3|12486.3|12511.3|12486.3|12511.3|12486.3|0
1655177930000|2022-06-14 03:38:50|12511.4|12486.4|12511.4|12486.4|12511.4|12486.4|12511.4|12486.4|0
1655178000000|2022-06-14 03:40:00|12511.3|12486.3|12511.3|12486.3|12511.3|12486.3|12511.3|12486.3|0
1655178220000|2022-06-14 03:43:40|12511.2|12486.2|12511.2|12486.2|12511.2|12486.2|12511.2|12486.2|0
1655178350000|2022-06-14 03:45:50|12517.6|12492.6|12524.8|12487.3|12524.8|12492.6|12517.6|12487.3|2
1655178430000|2022-06-14 03:47:10|12525.2|12487.7|12525.2|12487.7|12525.2|12487.7|12525.2|12487.7|0
1655178540000|2022-06-14 03:49:00|12525.1|12487.6|12525.1|12487.6|12525.1|12487.6|12525.1|12487.6|0
1655178760000|2022-06-14 03:52:40|12525|12487.5|12525|12487.5|12525|12487.5|12525|12487.5|0
1655178830000|2022-06-14 03:53:50|12512.5|12497.5|12512.5|12497.5|12512.5|12497.5|12512.5|12497.5|0
1655178840000|2022-06-14 03:54:00|12504.3|12489.3|12504.3|12489.3|12504.3|12489.3|12504.3|12489.3|0
1655178850000|2022-06-14 03:54:10|12501.8|12486.8|12501.8|12486.8|12501.8|12486.8|12501.8|12486.8|0
1655178860000|2022-06-14 03:54:20|12498|12483|12500.9|12485.9|12503|12488|12498|12483|4
1655178960000|2022-06-14 03:56:00|12500.8|12485.8|12500.8|12485.8|12500.8|12485.8|12500.8|12485.8|1
1655178970000|2022-06-14 03:56:10|||||||||1
1655178980000|2022-06-14 03:56:20|||||||||1
1655179200000|2022-06-14 04:00:00|12500.7|12485.7|12500.7|12485.7|12500.7|12485.7|12500.7|12485.7|0
1655179300000|2022-06-14 04:01:40|12500.8|12485.8|12500.8|12485.8|12500.8|12485.8|12500.8|12485.8|0
1655179320000|2022-06-14 04:02:00|12500.7|12485.7|12500.7|12485.7|12500.7|12485.7|12500.7|12485.7|0
1655179440000|2022-06-14 04:04:00|12500.6|12485.6|12500.6|12485.6|12500.6|12485.6|12500.6|12485.6|0
1655179540000|2022-06-14 04:05:40|12501.5|12486.5|12501.5|12486.5|12501.5|12486.5|12501.5|12486.5|0
1655179570000|2022-06-14 04:06:10|12501.4|12486.4|12501.4|12486.4|12501.4|12486.4|12501.4|12486.4|0
1655179800000|2022-06-14 04:10:00|12501.3|12486.3|12501.3|12486.3|12501.3|12486.3|12501.3|12486.3|0
1655179920000|2022-06-14 04:12:00|||||||||2
1655180020000|2022-06-14 04:13:40|12501.2|12486.2|12501.2|12486.2|12501.2|12486.2|12501.2|12486.2|0
1655180160000|2022-06-14 04:16:00|||||||||1
1655180250000|2022-06-14 04:17:30|12501.1|12486.1|12501.1|12486.1|12501.1|12486.1|12501.1|12486.1|0
1655180490000|2022-06-14 04:21:30|12501|12486|12501|12486|12501|12486|12501|12486|0
1655180710000|2022-06-14 04:25:10|12500.9|12485.9|12500.9|12485.9|12500.9|12485.9|12500.9|12485.9|0
1655180940000|2022-06-14 04:29:00|12500.8|12485.8|12500.8|12485.8|12500.8|12485.8|12500.8|12485.8|0
1655181070000|2022-06-14 04:31:10|12503.7|12488.7|12503.7|12488.7|12503.7|12488.7|12503.7|12488.7|0
1655181100000|2022-06-14 04:31:40|12501.5|12486.5|12502|12487|12502|12487|12501.5|12486.5|7
1655181190000|2022-06-14 04:33:10|12501.9|12486.9|12501.9|12486.9|12501.9|12486.9|12501.9|12486.9|0
1655181200000|2022-06-14 04:33:20|12501.4|12486.4|12501.4|12486.4|12501.4|12486.4|12501.4|12486.4|0
1655181210000|2022-06-14 04:33:30|12502.4|12487.4|12502.4|12487.4|12502.4|12487.4|12502.4|12487.4|0
1655181220000|2022-06-14 04:33:40|12502.3|12487.3|12502.3|12487.3|12502.3|12487.3|12502.3|12487.3|0
1655181280000|2022-06-14 04:34:40|12503.6|12488.6|12503.6|12488.6|12503.6|12488.6|12503.6|12488.6|0
1655181290000|2022-06-14 04:34:50|12503.3|12488.3|12503.3|12488.3|12503.3|12488.3|12503.3|12488.3|0
1655181380000|2022-06-14 04:36:20|12503.4|12488.4|12504.7|12489.7|12504.7|12489.7|12503.4|12488.4|0
1655181400000|2022-06-14 04:36:40|12504.6|12489.6|12504.6|12489.6|12504.6|12489.6|12504.6|12489.6|0
1655181410000|2022-06-14 04:36:50|12504.4|12489.4|12504.4|12489.4|12504.4|12489.4|12504.4|12489.4|0
1655181540000|2022-06-14 04:39:00|12504.8|12489.8|12505.2|12490.2|12505.3|12490.3|12504.8|12489.8|2
1655181550000|2022-06-14 04:39:10|12505.5|12490.5|12507.2|12492.2|12507.2|12492.2|12505.5|12490.5|0
1655181570000|2022-06-14 04:39:30|12506.6|12491.6|12500.1|12485.1|12506.6|12491.6|12500.1|12485.1|0
1655181580000|2022-06-14 04:39:40|12499.3|12484.3|12499.3|12484.3|12499.3|12484.3|12499.3|12484.3|0
1655181600000|2022-06-14 04:40:00|12503.8|12488.8|12503.8|12488.8|12503.8|12488.8|12503.8|12488.8|1
1655181630000|2022-06-14 04:40:30|||||||||1
1655181640000|2022-06-14 04:40:40|||||||||1
1655181660000|2022-06-14 04:41:00|12503.7|12488.7|12503.7|12488.7|12503.7|12488.7|12503.7|12488.7|0
1655181710000|2022-06-14 04:41:50|12509.2|12484.2|12509.2|12484.2|12509.2|12484.2|12509.2|12484.2|0
1655181720000|2022-06-14 04:42:00|12503.7|12488.7|12503.7|12488.7|12503.7|12488.7|12503.7|12488.7|0
1655181740000|2022-06-14 04:42:20|12508.8|12483.8|12503.7|12488.7|12508.8|12488.7|12503.7|12483.8|0
1655181880000|2022-06-14 04:44:40|12503.6|12488.6|12503.6|12488.6|12503.6|12488.6|12503.6|12488.6|0
1655182110000|2022-06-14 04:48:30|12503.5|12488.5|12503.5|12488.5|12503.5|12488.5|12503.5|12488.5|0
1655182210000|2022-06-14 04:50:10|12503.9|12488.9|12503.9|12488.9|12503.9|12488.9|12503.9|12488.9|0
1655182270000|2022-06-14 04:51:10|12504.8|12489.8|12504.8|12489.8|12504.8|12489.8|12504.8|12489.8|0
1655182300000|2022-06-14 04:51:40|12503.8|12488.8|12503.8|12488.8|12503.8|12488.8|12503.8|12488.8|0
1655182310000|2022-06-14 04:51:50|12503.7|12488.7|12503.7|12488.7|12503.7|12488.7|12503.7|12488.7|0
1655182320000|2022-06-14 04:52:00|12504|12489|12504|12489|12504|12489|12504|12489|0
1655182350000|2022-06-14 04:52:30|12503.9|12488.9|12504.4|12489.4|12504.4|12489.4|12503.9|12488.9|0
1655182550000|2022-06-14 04:55:50|12505.8|12490.8|12505.8|12490.8|12505.8|12490.8|12505.8|12490.8|0
1655182560000|2022-06-14 04:56:00|12506.6|12491.6|12506.6|12491.6|12506.6|12491.6|12506.6|12491.6|0
1655182590000|2022-06-14 04:56:30|12506.1|12491.1|12506.1|12491.1|12506.1|12491.1|12506.1|12491.1|0
1655182600000|2022-06-14 04:56:40|12506.6|12491.6|12506.6|12491.6|12506.6|12491.6|12506.6|12491.6|0
1655182610000|2022-06-14 04:56:50|12505.9|12490.9|12501.6|12486.6|12505.9|12490.9|12501.6|12486.6|0
1655182650000|2022-06-14 04:57:30|12501.1|12486.1|12501.1|12486.1|12501.1|12486.1|12501.1|12486.1|0
1655182660000|2022-06-14 04:57:40|12506.1|12491.1|12506.1|12491.1|12506.6|12491.6|12501.6|12486.6|0
1655182670000|2022-06-14 04:57:50|12503.1|12488.1|12499.8|12484.8|12503.2|12488.2|12499.8|12484.8|0
1655182680000|2022-06-14 04:58:00|12505|12490|12505|12490|12505|12490|12505|12490|1
1655182710000|2022-06-14 04:58:30|12505.5|12490.5|12505.5|12490.5|12505.5|12490.5|12505.5|12490.5|0
1655182740000|2022-06-14 04:59:00|12506.8|12491.8|12506.8|12491.8|12506.8|12491.8|12506.8|12491.8|0
1655182750000|2022-06-14 04:59:10|12507|12492|12510|12495|12510|12495|12507|12492|0
1655182760000|2022-06-14 04:59:20|12507.6|12492.6|12507.6|12492.6|12507.6|12492.6|12507.6|12492.6|0
1655182830000|2022-06-14 05:00:30|12508|12493|12509.9|12494.9|12509.9|12494.9|12508|12493|0
1655182840000|2022-06-14 05:00:40|12510|12495|12510.9|12495.9|12510.9|12495.9|12510|12495|0
1655182850000|2022-06-14 05:00:50|12511.4|12496.4|12507.6|12492.6|12511.4|12496.4|12507.6|12492.6|0
1655182860000|2022-06-14 05:01:00|12507.9|12492.9|12507.6|12492.6|12510.9|12495.9|12507.6|12492.6|0
1655182870000|2022-06-14 05:01:10|12508|12493|12508|12493|12508|12493|12508|12493|0
1655182890000|2022-06-14 05:01:30|12518.5|12503.5|12523.1|12498.1|12523.1|12503.5|12518.5|12498.1|0
1655182900000|2022-06-14 05:01:40|12519.7|12494.7|12519.7|12494.7|12519.7|12494.7|12519.7|12494.7|0
1655182930000|2022-06-14 05:02:10|12520.1|12495.1|12520.1|12495.1|12520.1|12495.1|12520.1|12495.1|0
1655182940000|2022-06-14 05:02:20|12520.7|12495.7|12520.7|12495.7|12520.7|12495.7|12520.7|12495.7|0
1655182960000|2022-06-14 05:02:40|12516.5|12501.5|12516.5|12501.5|12516.5|12501.5|12516.5|12501.5|0
1655182970000|2022-06-14 05:02:50|12517.7|12502.7|12517.7|12502.7|12517.7|12502.7|12517.7|12502.7|0
1655182980000|2022-06-14 05:03:00|12518.1|12503.1|12520.2|12505.2|12520.2|12505.2|12518.1|12503.1|0
1655182990000|2022-06-14 05:03:10|12518.9|12503.9|12517.8|12502.8|12518.9|12503.9|12517.8|12502.8|1
1655183000000|2022-06-14 05:03:20|12522|12497|12522|12497|12522|12497|12522|12497|1
1655183020000|2022-06-14 05:03:40|12521.9|12496.9|12521.9|12496.9|12521.9|12496.9|12521.9|12496.9|0
1655183250000|2022-06-14 05:07:30|12521.8|12496.8|12521.8|12496.8|12521.8|12496.8|12521.8|12496.8|0
1655183410000|2022-06-14 05:10:10|12523.1|12498.1|12523.1|12498.1|12523.1|12498.1|12523.1|12498.1|0
1655183440000|2022-06-14 05:10:40|12523.9|12498.9|12523.9|12498.9|12523.9|12498.9|12523.9|12498.9|0
1655183470000|2022-06-14 05:11:10|12530.4|12492.9|12530.4|12492.9|12530.4|12492.9|12530.4|12492.9|1
1655183520000|2022-06-14 05:12:00|12530.5|12493|12530.5|12493|12530.5|12493|12530.5|12493|0
1655183590000|2022-06-14 05:13:10|12530.4|12492.9|12530.4|12492.9|12530.4|12492.9|12530.4|12492.9|0
1655183680000|2022-06-14 05:14:40|||||||||2
1655183820000|2022-06-14 05:17:00|12530.3|12492.8|12530.3|12492.8|12530.3|12492.8|12530.3|12492.8|0
1655184040000|2022-06-14 05:20:40|12530.2|12492.7|12530.2|12492.7|12530.2|12492.7|12530.2|12492.7|0
1655184280000|2022-06-14 05:24:40|12530.1|12492.6|12530.1|12492.6|12530.1|12492.6|12530.1|12492.6|0
1655184510000|2022-06-14 05:28:30|12530|12492.5|12530|12492.5|12530|12492.5|12530|12492.5|0
1655184640000|2022-06-14 05:30:40|12529.1|12491.6|12529.1|12491.6|12529.1|12491.6|12529.1|12491.6|0
1655184690000|2022-06-14 05:31:30|12523.3|12498.3|12523.3|12498.3|12523.3|12498.3|12523.3|12498.3|0
1655184760000|2022-06-14 05:32:40|12523.2|12498.2|12523.2|12498.2|12523.2|12498.2|12523.2|12498.2|0
1655184850000|2022-06-14 05:34:10|12524.5|12499.5|12524.5|12499.5|12524.5|12499.5|12524.5|12499.5|0
1655184880000|2022-06-14 05:34:40|12523.2|12498.2|12523.2|12498.2|12523.2|12498.2|12523.2|12498.2|0
1655184990000|2022-06-14 05:36:30|12523.1|12498.1|12523.1|12498.1|12523.1|12498.1|12523.1|12498.1|0
1655185000000|2022-06-14 05:36:40|12526.6|12501.6|12526.6|12501.6|12526.6|12501.6|12526.6|12501.6|0
1655185020000|2022-06-14 05:37:00|12527|12502|12527|12502|12527|12502|12527|12502|0
1655185060000|2022-06-14 05:37:40|12523.1|12498.1|12523.1|12498.1|12523.1|12498.1|12523.1|12498.1|0
1655185230000|2022-06-14 05:40:30|12523|12498|12523|12498|12523|12498|12523|12498|0
1655185450000|2022-06-14 05:44:10|12522.9|12497.9|12522.9|12497.9|12522.9|12497.9|12522.9|12497.9|0
1655185630000|2022-06-14 05:47:10|12521.9|12496.9|12521.9|12496.9|12521.9|12496.9|12521.9|12496.9|0
1655185670000|2022-06-14 05:47:50|12516.6|12501.6|12516.6|12501.6|12516.6|12501.6|12516.6|12501.6|0
1655185680000|2022-06-14 05:48:00|12514.4|12499.4|12514.4|12499.4|12514.4|12499.4|12514.4|12499.4|0
1655185740000|2022-06-14 05:49:00|12514.6|12499.6|12514.6|12499.6|12514.6|12499.6|12514.6|12499.6|0
1655185750000|2022-06-14 05:49:10|12518|12503|12516.1|12501.1|12518|12503|12516.1|12501.1|0
1655185790000|2022-06-14 05:49:50|12518|12503|12518|12503|12518|12503|12518|12503|0
1655185830000|2022-06-14 05:50:30|12517.6|12502.6|12517.6|12502.6|12517.6|12502.6|12517.6|12502.6|0
1655185840000|2022-06-14 05:50:40|12518|12503|12518|12503|12518|12503|12518|12503|0
1655185860000|2022-06-14 05:51:00|12518.4|12503.4|12518.4|12503.4|12518.4|12503.4|12518.4|12503.4|0
1655185890000|2022-06-14 05:51:30|12523.2|12498.2|12523.2|12498.2|12523.2|12498.2|12523.2|12498.2|1
1655185920000|2022-06-14 05:52:00|12523.6|12498.6|12523.6|12498.6|12523.6|12498.6|12523.6|12498.6|0
1655185950000|2022-06-14 05:52:30|12523.2|12498.2|12523.2|12498.2|12523.2|12498.2|12523.2|12498.2|0
1655185970000|2022-06-14 05:52:50|12521.5|12506.5|12521.5|12506.5|12521.5|12506.5|12521.5|12506.5|0
1655186100000|2022-06-14 05:55:00|12521.4|12506.4|12521.4|12506.4|12521.4|12506.4|12521.4|12506.4|0
1655186160000|2022-06-14 05:56:00|||||||||1
1655186170000|2022-06-14 05:56:10|||||||||1
1655186180000|2022-06-14 05:56:20|||||||||1
1655186210000|2022-06-14 05:56:50|||||||||2
1655186220000|2022-06-14 05:57:00|12519|12504|12519|12504|12519|12504|12519|12504|0
1655186240000|2022-06-14 05:57:20|12521.4|12506.4|12518.5|12503.5|12521.4|12506.4|12518.5|12503.5|1
1655186250000|2022-06-14 05:57:30|||||||||1
1655186280000|2022-06-14 05:58:00|12522.5|12507.5|12520.1|12505.1|12522.5|12507.5|12520.1|12505.1|5
1655186350000|2022-06-14 05:59:10|12520|12505|12520|12505|12520|12505|12520|12505|1
1655186390000|2022-06-14 05:59:50|12519.7|12504.7|12515.4|12500.4|12519.7|12504.7|12515.4|12500.4|5
1655186400000|2022-06-14 06:00:00|12520|12505|12520|12505|12520|12505|12520|12505|3
1655186520000|2022-06-14 06:02:00|12520.4|12505.4|12520.4|12505.4|12520.4|12505.4|12520.4|12505.4|0
1655186560000|2022-06-14 06:02:40|||||||||1
1655186580000|2022-06-14 06:03:00|12520.6|12505.6|12521.9|12506.9|12521.9|12506.9|12520.6|12505.6|0
1655186590000|2022-06-14 06:03:10|12522.7|12507.7|12522.8|12507.8|12523.2|12508.2|12522.7|12507.7|2
1655186610000|2022-06-14 06:03:30|12525.3|12510.3|12525.3|12510.3|12525.3|12510.3|12525.3|12510.3|0
1655186630000|2022-06-14 06:03:50|12524.3|12509.3|12524.3|12509.3|12524.3|12509.3|12524.3|12509.3|0
1655186680000|2022-06-14 06:04:40|||||||||1
1655186700000|2022-06-14 06:05:00|12524.2|12509.2|12528.7|12513.7|12528.7|12513.7|12524.2|12509.2|5
1655186710000|2022-06-14 06:05:10|12528.6|12513.6|12528.6|12513.6|12528.6|12513.6|12528.6|12513.6|2
1655186730000|2022-06-14 06:05:30|12529|12514|12529|12514|12529|12514|12529|12514|0
1655186750000|2022-06-14 06:05:50|12529.8|12514.8|12529.8|12514.8|12529.8|12514.8|12529.8|12514.8|0
1655186770000|2022-06-14 06:06:10|12530.2|12515.2|12530.2|12515.2|12530.2|12515.2|12530.2|12515.2|0
1655186830000|2022-06-14 06:07:10|12530.6|12515.6|12530.6|12515.6|12530.6|12515.6|12530.6|12515.6|0
1655186850000|2022-06-14 06:07:30|12530.1|12515.1|12530.1|12515.1|12530.1|12515.1|12530.1|12515.1|0
1655186860000|2022-06-14 06:07:40|12528.6|12513.6|12528.6|12513.6|12528.6|12513.6|12528.6|12513.6|0
1655186880000|2022-06-14 06:08:00|12529.6|12514.6|12529.6|12514.6|12529.6|12514.6|12529.6|12514.6|0
1655186890000|2022-06-14 06:08:10|12530|12515|12526.9|12511.9|12530|12515|12526.9|12511.9|0
1655186900000|2022-06-14 06:08:20|12527.9|12512.9|12527.9|12512.9|12527.9|12512.9|12527.9|12512.9|0
1655186940000|2022-06-14 06:09:00|12526.9|12511.9|12525.4|12510.4|12527.9|12512.9|12525.4|12510.4|0
1655186970000|2022-06-14 06:09:30|12525.3|12510.3|12525.3|12510.3|12525.3|12510.3|12525.3|12510.3|0
1655187100000|2022-06-14 06:11:40|12524.9|12509.9|12524.9|12509.9|12524.9|12509.9|12524.9|12509.9|1
1655187110000|2022-06-14 06:11:50|12525.1|12510.1|12524.9|12509.9|12526.4|12511.4|12524.9|12509.9|0
1655187130000|2022-06-14 06:12:10|12525.3|12510.3|12526.9|12511.9|12526.9|12511.9|12525.3|12510.3|1
1655187140000|2022-06-14 06:12:20|12526.8|12511.8|12526.8|12511.8|12526.8|12511.8|12526.8|12511.8|0
1655187200000|2022-06-14 06:13:20|12526.9|12511.9|12526.9|12511.9|12526.9|12511.9|12526.9|12511.9|0
1655187210000|2022-06-14 06:13:30|12527.2|12512.2|12529.9|12514.9|12529.9|12514.9|12527.2|12512.2|0
1655187250000|2022-06-14 06:14:10|12530.7|12515.7|12530.7|12515.7|12530.7|12515.7|12530.7|12515.7|0
1655187270000|2022-06-14 06:14:30|12530.3|12515.3|12530.3|12515.3|12530.3|12515.3|12530.3|12515.3|0
1655187310000|2022-06-14 06:15:10|12529.8|12514.8|12526|12511|12529.8|12514.8|12526|12511|1
1655187340000|2022-06-14 06:15:40|12528.5|12513.5|12528.5|12513.5|12528.5|12513.5|12528.5|12513.5|0
1655187360000|2022-06-14 06:16:00|12530.6|12515.6|12530.6|12515.6|12530.6|12515.6|12530.6|12515.6|0
1655187370000|2022-06-14 06:16:10|12530.7|12515.7|12531.1|12516.1|12531.1|12516.1|12530.7|12515.7|0
1655187400000|2022-06-14 06:16:40|12530.9|12515.9|12529.6|12514.6|12530.9|12515.9|12529.6|12514.6|0
1655187450000|2022-06-14 06:17:30|12530.1|12515.1|12530.1|12515.1|12530.1|12515.1|12530.1|12515.1|0
1655187490000|2022-06-14 06:18:10|12530|12515|12530|12515|12530|12515|12530|12515|0
1655187500000|2022-06-14 06:18:20|12530.5|12515.5|12530.5|12515.5|12530.5|12515.5|12530.5|12515.5|0
1655187610000|2022-06-14 06:20:10|12530.9|12515.9|12530.9|12515.9|12530.9|12515.9|12530.9|12515.9|0
1655187630000|2022-06-14 06:20:30|12531|12516|12531|12516|12531|12516|12531|12516|0
1655187640000|2022-06-14 06:20:40|12531.8|12516.8|12531.8|12516.8|12531.8|12516.8|12531.8|12516.8|0
1655187670000|2022-06-14 06:21:10|12532.3|12517.3|12532.3|12517.3|12532.3|12517.3|12532.3|12517.3|0
1655187700000|2022-06-14 06:21:40|12532.2|12517.2|12532.2|12517.2|12532.2|12517.2|12532.2|12517.2|0
1655187720000|2022-06-14 06:22:00|12533.1|12518.1|12533.1|12518.1|12533.1|12518.1|12533.1|12518.1|0
1655187730000|2022-06-14 06:22:10|12533.5|12518.5|12532.6|12517.6|12533.5|12518.5|12532.6|12517.6|0
1655187740000|2022-06-14 06:22:20|12533.1|12518.1|12533.1|12518.1|12533.1|12518.1|12533.1|12518.1|0
1655187830000|2022-06-14 06:23:50|12534.4|12519.4|12534.7|12519.7|12534.7|12519.7|12534.3|12519.3|1
1655187840000|2022-06-14 06:24:00|12534.6|12519.6|12533.8|12518.8|12534.6|12519.6|12533.8|12518.8|0
1655187850000|2022-06-14 06:24:10|12534.8|12519.8|12534.8|12519.8|12534.8|12519.8|12534.8|12519.8|0
1655187860000|2022-06-14 06:24:20|12535.6|12520.6|12548.3|12523.3|12548.3|12523.3|12535.6|12520.6|1
1655187880000|2022-06-14 06:24:40|12549.6|12524.6|12549.6|12524.6|12549.6|12524.6|12549.6|12524.6|0
1655187900000|2022-06-14 06:25:00|12548.7|12523.7|12548.7|12523.7|12548.7|12523.7|12548.7|12523.7|0
1655187910000|2022-06-14 06:25:10|12547.8|12522.8|12547.8|12522.8|12547.8|12522.8|12547.8|12522.8|0
1655187930000|2022-06-14 06:25:30|12547|12522|12547|12522|12547|12522|12547|12522|0
1655187940000|2022-06-14 06:25:40|12547.1|12522.1|12546.2|12531.2|12551|12531.2|12546.2|12522.1|0
1655188040000|2022-06-14 06:27:20|12546|12531|12547.7|12532.7|12547.7|12532.7|12546|12531|0
1655188050000|2022-06-14 06:27:30|12564.7|12527.2|12564.2|12526.7|12564.7|12527.2|12564.2|12526.7|1
1655188060000|2022-06-14 06:27:40|12564.6|12527.1|12567.1|12529.6|12567.1|12529.6|12564.6|12527.1|0
1655188150000|2022-06-14 06:29:10|12567.5|12530|12567.5|12530|12567.5|12530|12567.5|12530|0
1655188160000|2022-06-14 06:29:20|12570.2|12545.2|12570.2|12545.2|12570.2|12545.2|12570.2|12545.2|0
1655188170000|2022-06-14 06:29:30|12568.1|12543.1|12568.1|12543.1|12568.1|12549.5|12564.5|12543.1|0
1655188180000|2022-06-14 06:29:40|12568.9|12543.9|12568.5|12543.5|12568.9|12543.9|12568.5|12543.5|0
1655188200000|2022-06-14 06:30:00|12567.2|12542.2|12567.2|12542.2|12567.2|12542.2|12567.2|12542.2|0
1655188210000|2022-06-14 06:30:10|12565.5|12540.5|12565.5|12540.5|12565.5|12540.5|12565.5|12540.5|0
1655188240000|2022-06-14 06:30:40|12566.3|12541.3|12566.3|12541.3|12566.3|12541.3|12566.3|12541.3|0
1655188260000|2022-06-14 06:31:00|12565.5|12540.5|12565.5|12540.5|12565.5|12540.5|12565.5|12540.5|0
1655188270000|2022-06-14 06:31:10|12569.8|12544.8|12569.8|12544.8|12569.8|12544.8|12569.8|12544.8|0
1655188290000|2022-06-14 06:31:30|12569.7|12544.7|12569.7|12544.7|12569.7|12544.7|12569.7|12544.7|0
1655188350000|2022-06-14 06:32:30|12566.3|12541.3|12566.3|12541.3|12566.3|12541.3|12566.3|12541.3|0
1655188360000|2022-06-14 06:32:40|12567.6|12542.6|12567.6|12542.6|12567.6|12542.6|12567.6|12542.6|0
1655188380000|2022-06-14 06:33:00|12568.4|12543.4|12565.9|12550.9|12568.4|12550.9|12565.9|12543.4|0
1655188390000|2022-06-14 06:33:10|12566.3|12551.3|12566.3|12551.3|12566.3|12551.3|12566.3|12551.3|0
1655188420000|2022-06-14 06:33:40|12567.6|12552.6|12567.6|12552.6|12567.6|12552.6|12567.6|12552.6|0
1655188430000|2022-06-14 06:33:50|12567.5|12552.5|12567.5|12552.5|12567.5|12552.5|12567.5|12552.5|1
1655188450000|2022-06-14 06:34:10|12566.2|12551.2|12566.2|12551.2|12566.2|12551.2|12566.2|12551.2|0
1655188470000|2022-06-14 06:34:30|12567.5|12552.5|12567.5|12552.5|12567.5|12552.5|12567.5|12552.5|0
1655188500000|2022-06-14 06:35:00|12566.2|12551.2|12571|12546|12571|12551.2|12566.2|12546|0
1655188510000|2022-06-14 06:35:10|12569.7|12544.7|12570.1|12555.1|12570.1|12555.1|12565.4|12544.7|1
1655188560000|2022-06-14 06:36:00|||||||||1
1655188580000|2022-06-14 06:36:20|12570.5|12555.5|12570.5|12555.5|12570.5|12555.5|12570.5|12555.5|0
1655188590000|2022-06-14 06:36:30|12570.6|12555.6|12572.8|12557.8|12572.8|12557.8|12570.6|12555.6|0
1655188600000|2022-06-14 06:36:40|12573.3|12558.3|12573.8|12558.8|12573.8|12558.8|12573.3|12558.3|0
1655188610000|2022-06-14 06:36:50|12570.9|12555.9|12572.8|12557.8|12572.8|12557.8|12570.9|12555.9|0
1655188620000|2022-06-14 06:37:00|12573.7|12558.7|12576.7|12561.7|12577.2|12562.2|12573.7|12558.7|2
1655188630000|2022-06-14 06:37:10|12581.2|12556.2|12579.2|12554.2|12581.2|12556.2|12578.3|12553.3|0
1655188650000|2022-06-14 06:37:30|12586.9|12549.4|12586.9|12549.4|12586.9|12549.4|12586.9|12549.4|0
1655188680000|2022-06-14 06:38:00|12586.8|12549.3|12586.9|12549.4|12586.9|12549.4|12586.4|12548.9|0
1655188700000|2022-06-14 06:38:20|12587.4|12549.9|12587.4|12549.9|12587.4|12549.9|12587.4|12549.9|0
1655188710000|2022-06-14 06:38:30|12586.4|12548.9|12589.3|12551.8|12589.3|12551.8|12586.3|12548.8|0
1655188730000|2022-06-14 06:38:50|12589.4|12551.9|12590.3|12552.8|12590.3|12552.8|12589.4|12551.9|0
1655188740000|2022-06-14 06:39:00|12590.2|12552.7|12589.8|12552.3|12590.2|12552.7|12589.8|12552.3|0
1655188750000|2022-06-14 06:39:10|12587.6|12550.1|12586.9|12549.4|12587.6|12550.1|12586.9|12549.4|1
1655188760000|2022-06-14 06:39:20|12586.4|12548.9|12586.4|12548.9|12586.4|12548.9|12586.4|12548.9|0
1655188770000|2022-06-14 06:39:30|12586.9|12549.4|12586.9|12549.4|12586.9|12549.4|12586.9|12549.4|0
1655188840000|2022-06-14 06:40:40|12587.1|12549.6|12587.1|12549.6|12587.1|12549.6|12587.1|12549.6|0
1655188860000|2022-06-14 06:41:00|12588.4|12550.9|12588.4|12550.9|12588.4|12550.9|12588.4|12550.9|0
1655188910000|2022-06-14 06:41:50|12589.4|12551.9|12589.4|12551.9|12589.4|12551.9|12589.4|12551.9|0
1655188940000|2022-06-14 06:42:20|12589.6|12552.1|12588.6|12551.1|12589.6|12552.1|12588.6|12551.1|0
1655188960000|2022-06-14 06:42:40|12589.1|12551.6|12589.1|12551.6|12589.1|12551.6|12589.1|12551.6|0
1655188980000|2022-06-14 06:43:00|12588.6|12551.1|12588.6|12551.1|12588.6|12551.1|12588.6|12551.1|0
1655189020000|2022-06-14 06:43:40|12589.5|12552|12587.5|12550|12590|12552.5|12587.5|12550|0
1655189030000|2022-06-14 06:43:50|12588.5|12551|12588.5|12551|12588.5|12551|12588.5|12551|0
1655189070000|2022-06-14 06:44:30|12587.1|12549.6|12587.1|12549.6|12587.1|12549.6|12587.1|12549.6|0
1655189080000|2022-06-14 06:44:40|12584.6|12547.1|12584.6|12547.1|12584.6|12547.1|12584.6|12547.1|0
1655189110000|2022-06-14 06:45:10|12584.5|12547|12584.5|12547|12584.5|12547|12584.5|12547|0
1655189130000|2022-06-14 06:45:30|12584.3|12546.8|12584.3|12546.8|12584.3|12546.8|12584.3|12546.8|0
1655189140000|2022-06-14 06:45:40|12583|12545.5|12583|12545.5|12583|12545.5|12583|12545.5|0
1655189190000|2022-06-14 06:46:30|12582.9|12545.4|12582|12544.5|12582.9|12545.4|12581|12543.5|0
1655189200000|2022-06-14 06:46:40|12581.5|12544|12582.9|12545.4|12582.9|12545.4|12581.4|12543.9|0
1655189210000|2022-06-14 06:46:50|12582.4|12544.9|12582.4|12544.9|12582.4|12544.9|12582.4|12544.9|0
1655189220000|2022-06-14 06:47:00|12582.5|12545|12582.5|12545|12582.9|12545.4|12582.5|12545|0
1655189230000|2022-06-14 06:47:10|12582.9|12545.4|12582.9|12545.4|12582.9|12545.4|12581.9|12544.4|0
1655189240000|2022-06-14 06:47:20|12582.4|12544.9|12582.9|12545.4|12582.9|12545.4|12582.4|12544.9|0
1655189260000|2022-06-14 06:47:40|12585.8|12548.3|12585.8|12548.3|12585.8|12548.3|12585.8|12548.3|0
1655189310000|2022-06-14 06:48:30|12585.3|12547.8|12585.3|12547.8|12585.3|12547.8|12585.3|12547.8|0
1655189440000|2022-06-14 06:50:40|12584.8|12547.3|12584.3|12546.8|12584.8|12547.3|12584.3|12546.8|0
1655189450000|2022-06-14 06:50:50|12579.5|12542|12565.3|12550.3|12579.5|12550.3|12565.3|12542|1
1655189460000|2022-06-14 06:51:00|12577.8|12540.3|12577.8|12540.3|12577.8|12540.3|12577.8|12540.3|0
1655189470000|2022-06-14 06:51:10|12577|12539.5|12576.9|12539.4|12577|12539.5|12576.9|12539.4|0
1655189520000|2022-06-14 06:52:00|12576.8|12539.3|12575.6|12538.1|12576.8|12539.3|12575.5|12538|0
1655189650000|2022-06-14 06:54:10|12575.5|12538|12575.5|12538|12575.5|12538|12575.5|12538|0
1655189670000|2022-06-14 06:54:30|12577|12539.5|12577|12539.5|12577|12539.5|12577|12539.5|0
1655189680000|2022-06-14 06:54:40|12575.7|12538.2|12575.7|12538.2|12575.7|12538.2|12575.7|12538.2|0
1655189690000|2022-06-14 06:54:50|12575.5|12538|12575.5|12538|12575.5|12538|12575.5|12538|1
1655189790000|2022-06-14 06:56:30|12575.4|12537.9|12575.5|12538|12575.5|12538|12575.3|12537.8|0
1655189810000|2022-06-14 06:56:50|12569.9|12544.9|12569.9|12544.9|12569.9|12544.9|12569.9|12544.9|0
1655189830000|2022-06-14 06:57:10|12570|12545|12570.9|12545.9|12570.9|12545.9|12570|12545|0
1655189880000|2022-06-14 06:58:00|12566.6|12551.6|12566.2|12551.2|12566.6|12551.6|12566.2|12551.2|3
1655189890000|2022-06-14 06:58:10|12571.6|12546.6|12574.2|12549.2|12574.2|12554.2|12569.2|12546.6|3
1655189900000|2022-06-14 06:58:20|12573.7|12548.7|12569.5|12554.5|12573.7|12554.5|12569.3|12548.7|0
1655189910000|2022-06-14 06:58:30|12569.3|12554.3|12564.2|12549.2|12569.3|12554.3|12564.2|12549.2|2
1655189920000|2022-06-14 06:58:40|12565.2|12550.2|12565|12550|12565.2|12550.2|12565|12550|0
1655189930000|2022-06-14 06:58:50|12565.1|12550.1|12565|12550|12565.2|12550.2|12565|12550|0
1655189940000|2022-06-14 06:59:00|12564.9|12549.9|12563.7|12548.7|12576|12549.9|12563.7|12538.5|0
1655189950000|2022-06-14 06:59:10|12562.9|12547.9|12562.7|12547.7|12562.9|12547.9|12562.7|12547.7|1
1655189980000|2022-06-14 06:59:40|12566.9|12541.9|12566.9|12541.9|12566.9|12541.9|12566.9|12541.9|1
1655190030000|2022-06-14 07:00:30|12566.7|12541.7|12559.5|12544.5|12566.7|12544.5|12559.5|12541.7|0
1655190040000|2022-06-14 07:00:40|12559.1|12544.1|12559.1|12544.1|12559.1|12544.1|12559.1|12544.1|0
1655190120000|2022-06-14 07:02:00|12559|12544|12559|12544|12559|12544|12559|12544|0
1655190240000|2022-06-14 07:04:00|12558.5|12543.5|12574.2|12536.7|12575.1|12543.5|12558.5|12536.7|2
1655190250000|2022-06-14 07:04:10|12574.7|12537.2|12574.7|12537.2|12574.7|12537.2|12574.7|12537.2|0
1655190270000|2022-06-14 07:04:30|12574.6|12537.1|12574.6|12537.1|12574.6|12537.1|12574.6|12537.1|0
1655190280000|2022-06-14 07:04:40|12573.8|12536.3|12573.8|12536.3|12573.8|12536.3|12573.8|12536.3|0
1655190300000|2022-06-14 07:05:00|12574.5|12537|12574.5|12537|12574.5|12537|12574.5|12537|3
1655190310000|2022-06-14 07:05:10|12576.6|12539.1|12576.6|12539.1|12576.6|12539.1|12576.6|12539.1|0
1655190370000|2022-06-14 07:06:10|12576.7|12539.2|12564.2|12549.2|12576.7|12549.2|12564.2|12539.2|0
1655190390000|2022-06-14 07:06:30|12564.1|12549.1|12564.1|12549.1|12564.1|12549.1|12564.1|12549.1|0
1655190420000|2022-06-14 07:07:00|12576.4|12538.9|12570.4|12545.4|12576.5|12545.4|12570.4|12538.9|1
1655190430000|2022-06-14 07:07:10|12570.6|12545.6|12570.6|12545.6|12570.6|12545.6|12570.6|12545.6|1
1655190440000|2022-06-14 07:07:20|12565.9|12550.9|12565.9|12550.9|12565.9|12550.9|12565.9|12550.9|0
1655190500000|2022-06-14 07:08:20|12566.6|12551.6|12569.3|12544.3|12575.6|12554.3|12566.6|12537.1|2
1655190510000|2022-06-14 07:08:30|12570.8|12545.8|12570.8|12545.8|12570.8|12545.8|12570.8|12545.8|0
1655190530000|2022-06-14 07:08:50|12583.2|12545.7|12583.2|12545.7|12583.2|12545.7|12583.2|12545.7|0
1655190550000|2022-06-14 07:09:10|12580.2|12542.7|12580.2|12542.7|12580.2|12542.7|12580.2|12542.7|0
1655190560000|2022-06-14 07:09:20|12579.7|12542.2|12580.2|12542.7|12580.2|12542.7|12579.7|12542.2|0
1655190600000|2022-06-14 07:10:00|12580.1|12542.6|12580.1|12542.6|12580.1|12542.6|12580.1|12542.6|0
1655190620000|2022-06-14 07:10:20|12574.4|12549.4|12574.5|12549.5|12574.5|12549.5|12574.4|12549.4|0
1655190640000|2022-06-14 07:10:40|12575.4|12550.4|12575.4|12550.4|12575.4|12550.4|12575.4|12550.4|0
1655190660000|2022-06-14 07:11:00|12574.9|12549.9|12574.9|12549.9|12575|12550|12574.9|12549.9|0
1655190670000|2022-06-14 07:11:10|12574.6|12549.6|12575|12550|12575|12550|12574|12549|0
1655190680000|2022-06-14 07:11:20|12574.5|12549.5|12574.5|12549.5|12575|12550|12574.4|12549.4|0
1655190690000|2022-06-14 07:11:30|12574.4|12549.4|12574.4|12549.4|12574.4|12549.4|12574.4|12549.4|0
1655190720000|2022-06-14 07:12:00|12574.5|12549.5|12574.5|12549.5|12574.5|12549.5|12574.5|12549.5|0
1655190760000|2022-06-14 07:12:40|12573.9|12548.9|12573.4|12548.4|12574|12549|12573|12548|0
1655190770000|2022-06-14 07:12:50|12573.5|12548.5|12572.9|12547.9|12573.5|12548.5|12572.9|12547.9|0
1655190780000|2022-06-14 07:13:00|12573.5|12548.5|12573.1|12548.1|12573.5|12548.5|12572.9|12547.9|0
1655190790000|2022-06-14 07:13:10|12573|12548|12573.4|12548.4|12573.5|12548.5|12572.9|12547.9|0
1655190800000|2022-06-14 07:13:20|12573.5|12548.5|12573.5|12548.5|12573.5|12548.5|12572.9|12547.9|0
1655190860000|2022-06-14 07:14:20|12571.4|12556.4|12571.5|12556.5|12571.5|12556.5|12571.4|12556.4|0
1655190890000|2022-06-14 07:14:50|12571.3|12556.3|12571.3|12556.3|12571.3|12556.3|12571.3|12556.3|2
1655190900000|2022-06-14 07:15:00|12573|12548|12573|12548|12573|12548|12573|12548|2
1655190910000|2022-06-14 07:15:10|12573.4|12548.4|12573.4|12548.4|12573.4|12548.4|12573.4|12548.4|0
1655190960000|2022-06-14 07:16:00|12572.4|12547.4|12572.4|12547.4|12572.4|12547.4|12572.4|12547.4|0
1655191000000|2022-06-14 07:16:40|12572.3|12547.3|12572.3|12547.3|12572.3|12547.3|12572.3|12547.3|0
1655191010000|2022-06-14 07:16:50|12572.4|12547.4|12572.8|12547.8|12572.8|12547.8|12572.4|12547.4|0
1655191050000|2022-06-14 07:17:30|||||||||3
1655191060000|2022-06-14 07:17:40|12567.9|12552.9|12567.9|12552.9|12567.9|12552.9|12567.9|12552.9|0
1655191170000|2022-06-14 07:19:30|12567.8|12552.8|12567.8|12552.8|12567.8|12552.8|12567.8|12552.8|0
1655191390000|2022-06-14 07:23:10|12567.7|12552.7|12567.7|12552.7|12567.7|12552.7|12567.7|12552.7|0
1655191420000|2022-06-14 07:23:40|12567.3|12552.3|12567.3|12552.3|12567.3|12552.3|12567.3|12552.3|0
1655191530000|2022-06-14 07:25:30|12567.7|12552.7|12567.7|12552.7|12567.7|12552.7|12567.7|12552.7|0
1655191570000|2022-06-14 07:26:10|12567.3|12552.3|12567.3|12552.3|12567.3|12552.3|12567.3|12552.3|0
1655191630000|2022-06-14 07:27:10|12567.8|12552.8|12567.8|12552.8|12567.8|12552.8|12567.8|12552.8|0
1655191640000|2022-06-14 07:27:20|12568.4|12553.4|12568.5|12553.5|12568.5|12553.5|12568.4|12553.4|1
1655191650000|2022-06-14 07:27:30|12568.4|12553.4|12568.4|12553.4|12568.4|12553.4|12568.4|12553.4|1
1655191660000|2022-06-14 07:27:40|12570.6|12555.6|12570.6|12555.6|12570.6|12555.6|12570.6|12555.6|0
1655191740000|2022-06-14 07:29:00|12568.8|12553.8|12568.8|12553.8|12568.8|12553.8|12568.8|12553.8|0
1655191750000|2022-06-14 07:29:10|12569.7|12554.7|12564.5|12549.5|12569.7|12554.7|12564.1|12549.1|1
1655191760000|2022-06-14 07:29:20|12565.1|12550.1|12565.1|12550.1|12565.1|12550.1|12565.1|12550.1|0
1655191770000|2022-06-14 07:29:30|12564.7|12549.7|12564.7|12549.7|12564.7|12549.7|12564.7|12549.7|1
1655191780000|2022-06-14 07:29:40|12565.1|12550.1|12565.1|12550.1|12565.1|12550.1|12565.1|12550.1|0
1655191810000|2022-06-14 07:30:10|12566.4|12551.4|12566.1|12551.1|12566.4|12551.4|12566.1|12551.1|1
1655191830000|2022-06-14 07:30:30|||||||||3
1655191860000|2022-06-14 07:31:00|||||||||1
1655191870000|2022-06-14 07:31:10|12567|12552|12567|12552|12567|12552|12567|12552|0
1655191900000|2022-06-14 07:31:40|12566.5|12551.5|12566.8|12551.8|12566.8|12551.8|12566.5|12551.5|1
1655191910000|2022-06-14 07:31:50|12566.7|12551.7|12568.3|12553.3|12568.3|12553.3|12566.3|12551.3|0
1655191930000|2022-06-14 07:32:10|12568.7|12553.7|12568.7|12553.7|12568.7|12553.7|12568.7|12553.7|0
1655192040000|2022-06-14 07:34:00|12566.1|12551.1|12567.3|12552.3|12567.3|12552.3|12565.9|12550.9|4
1655192050000|2022-06-14 07:34:10|12566.8|12551.8|12566.8|12551.8|12566.8|12551.8|12566.8|12551.8|0
1655192110000|2022-06-14 07:35:10|12567.2|12552.2|12567.2|12552.2|12567.2|12552.2|12567.2|12552.2|0
1655192140000|2022-06-14 07:35:40|12566.8|12551.8|12566.8|12551.8|12566.8|12551.8|12566.8|12551.8|0
1655192260000|2022-06-14 07:37:40|12566.7|12551.7|12566.7|12551.7|12566.7|12551.7|12566.7|12551.7|0
1655192440000|2022-06-14 07:40:40|||||||||2
1655192450000|2022-06-14 07:40:50|12565.1|12550.1|12565.1|12550.1|12565.6|12550.6|12565.1|12550.1|2
1655192460000|2022-06-14 07:41:00|12565.2|12550.2|12565.7|12550.7|12565.7|12550.7|12565.2|12550.2|0
1655192490000|2022-06-14 07:41:30|12565.6|12550.6|12565.6|12550.6|12565.6|12550.6|12565.6|12550.6|0
1655192600000|2022-06-14 07:43:20|12565.2|12550.2|12565.6|12550.6|12565.6|12550.6|12565.1|12550.1|1
1655192620000|2022-06-14 07:43:40|12564.3|12549.3|12564.3|12549.3|12564.3|12549.3|12564.3|12549.3|1
1655192630000|2022-06-14 07:43:50|12562.6|12547.6|12562.6|12547.6|12562.6|12547.6|12562.6|12547.6|2
1655192640000|2022-06-14 07:44:00|12565.8|12550.8|12565.8|12550.8|12565.8|12550.8|12565.8|12550.8|1
1655192650000|2022-06-14 07:44:10|12566|12551|12565.9|12550.9|12566.2|12551.2|12565.9|12550.9|0
1655192700000|2022-06-14 07:45:00|12565.8|12550.8|12565.8|12550.8|12565.8|12550.8|12565.8|12550.8|0
1655192710000|2022-06-14 07:45:10|12565.7|12550.7|12565.7|12550.7|12565.7|12550.7|12565.7|12550.7|0
1655192790000|2022-06-14 07:46:30|12565.6|12550.6|12565.6|12550.6|12565.6|12550.6|12565.6|12550.6|0
1655192870000|2022-06-14 07:47:50|12565.5|12550.5|12565.4|12550.4|12565.5|12550.5|12565.4|12550.4|0
1655193020000|2022-06-14 07:50:20|||||||||2
1655193040000|2022-06-14 07:50:40|12564.9|12549.9|12564.9|12549.9|12564.9|12549.9|12564.9|12549.9|0
1655193090000|2022-06-14 07:51:30|12565.3|12550.3|12565.3|12550.3|12565.3|12550.3|12565.3|12550.3|0
1655193100000|2022-06-14 07:51:40|12564.9|12549.9|12564.9|12549.9|12564.9|12549.9|12564.9|12549.9|0
1655193160000|2022-06-14 07:52:40|12565.3|12550.3|12565.3|12550.3|12565.3|12550.3|12565.3|12550.3|0
1655193170000|2022-06-14 07:52:50|12564.7|12549.7|12565.1|12550.1|12565.2|12550.2|12564.7|12549.7|0
1655193220000|2022-06-14 07:53:40|12570.9|12555.9|12570.9|12555.9|12570.9|12555.9|12570.9|12555.9|2
1655193240000|2022-06-14 07:54:00|12570.8|12555.8|12570.8|12555.8|12570.8|12555.8|12570.8|12555.8|0
1655193300000|2022-06-14 07:55:00|12573.8|12558.8|12575.7|12560.7|12579.7|12560.7|12573.8|12554.7|1
1655193310000|2022-06-14 07:55:10|12576.2|12561.2|12576.7|12561.7|12576.7|12561.7|12576.2|12561.2|0
1655193330000|2022-06-14 07:55:30|12577.7|12562.7|12577.7|12562.7|12577.7|12562.7|12577.7|12562.7|0
1655193370000|2022-06-14 07:56:10|12577.6|12562.6|12577.6|12562.6|12577.6|12562.6|12577.6|12562.6|0
1655193420000|2022-06-14 07:57:00|12582.3|12557.3|12582.3|12557.3|12582.3|12557.3|12582.3|12557.3|0
1655193480000|2022-06-14 07:58:00|12577.2|12562.2|12577.7|12562.7|12577.7|12562.7|12577.2|12562.2|0
1655193490000|2022-06-14 07:58:10|12577.8|12562.8|12580.5|12565.5|12580.5|12565.5|12577.8|12562.8|0
1655193630000|2022-06-14 08:00:30|12581|12566|12581|12566|12581|12566|12581|12566|0
1655193680000|2022-06-14 08:01:20|12581.5|12566.5|12581.5|12566.5|12581.5|12566.5|12581.5|12566.5|0
1655193690000|2022-06-14 08:01:30|12581.9|12566.9|12581.9|12566.9|12581.9|12566.9|12581.9|12566.9|0
1655193720000|2022-06-14 08:02:00|12572.4|12557.4|12582|12557|12582.1|12557.4|12572.4|12552.3|1
1655193780000|2022-06-14 08:03:00|12576.9|12561.9|12576|12561|12576.9|12561.9|12572.9|12557.9|0
1655193810000|2022-06-14 08:03:30|12575.5|12560.5|12569.9|12554.9|12575.5|12560.5|12569.9|12554.9|0
1655193820000|2022-06-14 08:03:40|12570.3|12555.3|12570.3|12555.3|12570.4|12555.4|12570.3|12555.3|0
1655193870000|2022-06-14 08:04:30|12572.9|12557.9|12572.9|12557.9|12572.9|12557.9|12572.9|12557.9|0
1655193880000|2022-06-14 08:04:40|12573.7|12558.7|12573.7|12558.7|12573.7|12558.7|12573.7|12558.7|0
1655193900000|2022-06-14 08:05:00|12574.6|12559.6|12574.6|12559.6|12574.6|12559.6|12574.6|12559.6|0
1655193990000|2022-06-14 08:06:30|12574.5|12559.5|12573.5|12558.5|12574.5|12559.5|12573.5|12558.5|1
1655194000000|2022-06-14 08:06:40|12573.4|12558.4|12575.1|12560.1|12575.1|12560.1|12573.1|12558.1|3
1655194010000|2022-06-14 08:06:50|12577.7|12562.7|12577.7|12562.7|12577.7|12562.7|12577.7|12562.7|1
1655194040000|2022-06-14 08:07:20|12578.2|12563.2|12578.2|12563.2|12578.2|12563.2|12578.2|12563.2|0
1655194050000|2022-06-14 08:07:30|12579.2|12564.2|12578.2|12563.2|12579.2|12564.2|12577.7|12562.7|0
1655194070000|2022-06-14 08:07:50|12579.2|12564.2|12578.7|12563.7|12579.2|12564.2|12578.7|12563.7|0
1655194080000|2022-06-14 08:08:00|12578.6|12563.6|12571|12556|12579.1|12564.1|12569|12554|1
1655194090000|2022-06-14 08:08:10|12571.9|12556.9|12572.9|12557.9|12572.9|12557.9|12571|12556|0
1655194100000|2022-06-14 08:08:20|12578|12553|12578.9|12553.9|12578.9|12553.9|12578|12553|1
1655194220000|2022-06-14 08:10:20|12578.8|12553.8|12578.4|12553.4|12578.8|12553.8|12578.4|12553.4|0
1655194230000|2022-06-14 08:10:30|12578.3|12553.3|12578.3|12553.3|12578.3|12553.3|12578.3|12553.3|0
1655194270000|2022-06-14 08:11:10|12572.8|12557.8|12572.8|12557.8|12572.8|12557.8|12572.8|12557.8|0
1655194410000|2022-06-14 08:13:30|12564.8|12549.8|12564.3|12549.3|12564.8|12549.8|12564.3|12549.3|1
1655194420000|2022-06-14 08:13:40|12563.4|12548.4|12563.5|12548.5|12563.5|12548.5|12563.4|12548.4|1
1655194430000|2022-06-14 08:13:50|12564|12549|12565|12550|12565|12550|12564|12549|0
1655194450000|2022-06-14 08:14:10|12564.9|12549.9|12564.9|12549.9|12564.9|12549.9|12564.9|12549.9|0
1655194470000|2022-06-14 08:14:30|12564.5|12549.5|12564.5|12549.5|12564.5|12549.5|12564.5|12549.5|0
1655194510000|2022-06-14 08:15:10|12564.9|12549.9|12564.9|12549.9|12564.9|12549.9|12564.9|12549.9|0
1655194530000|2022-06-14 08:15:30|12564.5|12549.5|12564.5|12549.5|12564.5|12549.5|12564.5|12549.5|0
1655194540000|2022-06-14 08:15:40|12564.6|12549.6|12564.5|12549.5|12564.6|12549.6|12564.5|12549.5|0
1655194560000|2022-06-14 08:16:00|12565|12550|12565.5|12550.5|12565.5|12550.5|12565|12550|0
1655194570000|2022-06-14 08:16:10|12565.2|12550.2|12565.2|12550.2|12565.2|12550.2|12565.2|12550.2|1
1655194580000|2022-06-14 08:16:20|12565.3|12550.3|12574|12559|12574.1|12559.1|12564.9|12549.9|0
1655194640000|2022-06-14 08:17:20|12580.2|12565.2|12580.2|12565.2|12580.2|12565.2|12580.2|12565.2|0
1655194650000|2022-06-14 08:17:30|12580.6|12565.6|12580.6|12565.6|12580.6|12565.6|12580.6|12565.6|0
1655194660000|2022-06-14 08:17:40|12579.3|12564.3|12574|12559|12579.3|12564.3|12574|12559|0
1655194670000|2022-06-14 08:17:50|12569.1|12554.1|12567.6|12552.6|12569.1|12554.1|12567.6|12552.6|0
1655194680000|2022-06-14 08:18:00|12567.4|12552.4|12572.3|12557.3|12572.3|12557.3|12566.6|12551.6|0
1655194690000|2022-06-14 08:18:10|12573.1|12558.1|12573.1|12558.1|12573.1|12558.1|12573.1|12558.1|0
1655194720000|2022-06-14 08:18:40|12573.2|12558.2|12573.3|12558.3|12573.3|12558.3|12573.2|12558.2|0
1655194750000|2022-06-14 08:19:10|12573.2|12558.2|12573.2|12558.2|12573.2|12558.2|12573.2|12558.2|0
1655194820000|2022-06-14 08:20:20|12573.3|12558.3|12574.3|12559.3|12574.3|12559.3|12573.3|12558.3|0
1655194870000|2022-06-14 08:21:10|12574.8|12559.8|12574.8|12559.8|12574.8|12559.8|12574.8|12559.8|0
1655194890000|2022-06-14 08:21:30|12575.7|12560.7|12575.7|12560.7|12575.7|12560.7|12575.7|12560.7|0
1655194900000|2022-06-14 08:21:40|12577|12562|12577|12562|12577|12562|12577|12562|1
1655194930000|2022-06-14 08:22:10|||||||||1
1655194980000|2022-06-14 08:23:00|12577.9|12562.9|12577.4|12562.4|12579.6|12564.6|12577.4|12562.4|1
1655195040000|2022-06-14 08:24:00|12577.3|12562.3|12577.3|12562.3|12577.3|12562.3|12577.3|12562.3|0
1655195070000|2022-06-14 08:24:30|12576.9|12561.9|12576.9|12561.9|12576.9|12561.9|12576.9|12561.9|1
1655195110000|2022-06-14 08:25:10|12577.3|12562.3|12577.3|12562.3|12577.3|12562.3|12577.3|12562.3|0
1655195190000|2022-06-14 08:26:30|12576.9|12561.9|12576.9|12561.9|12576.9|12561.9|12576.9|12561.9|0
1655195200000|2022-06-14 08:26:40|12577.3|12562.3|12577.3|12562.3|12577.3|12562.3|12577.3|12562.3|0
1655195250000|2022-06-14 08:27:30|12574.7|12559.7|12574.7|12559.7|12574.7|12559.7|12574.7|12559.7|0
1655195310000|2022-06-14 08:28:30|12574.6|12559.6|12574.6|12559.6|12574.6|12559.6|12574.6|12559.6|0
1655195430000|2022-06-14 08:30:30|12574.5|12559.5|12574.5|12559.5|12574.5|12559.5|12574.5|12559.5|0
1655195450000|2022-06-14 08:30:50|12574.6|12559.6|12574.7|12559.7|12574.7|12559.7|12574.6|12559.6|0
1655195460000|2022-06-14 08:31:00|12574.6|12559.6|12574.6|12559.6|12574.6|12559.6|12574.6|12559.6|0
1655195530000|2022-06-14 08:32:10|12575.1|12560.1|12573.7|12558.7|12575.1|12560.1|12573.7|12558.7|0
1655195540000|2022-06-14 08:32:20|12573.6|12558.6|12573.3|12558.3|12573.6|12558.6|12573.3|12558.3|0
1655195550000|2022-06-14 08:32:30|12563.6|12548.6|12563.1|12548.1|12563.6|12548.6|12563|12548|2
1655195560000|2022-06-14 08:32:40|12563.6|12548.6|12563.9|12548.9|12564|12549|12563.6|12548.6|1
1655195590000|2022-06-14 08:33:10|12564.3|12549.3|12564.3|12549.3|12564.3|12549.3|12564.3|12549.3|0
1655195660000|2022-06-14 08:34:20|12563.3|12548.3|12563.3|12548.3|12563.3|12548.3|12563.3|12548.3|0
1655195670000|2022-06-14 08:34:30|12562.8|12547.8|12563|12548|12563|12548|12562.8|12547.8|0
1655195680000|2022-06-14 08:34:40|12563.8|12548.8|12563.8|12548.8|12563.8|12548.8|12563.8|12548.8|0
1655195690000|2022-06-14 08:34:50|12563.3|12548.3|12561.8|12546.8|12563.3|12548.3|12561.8|12546.8|0
1655195700000|2022-06-14 08:35:00|12561.3|12546.3|12558.2|12543.2|12561.3|12546.3|12558.1|12543.1|1
1655195730000|2022-06-14 08:35:30|12558.5|12543.5|12558.4|12543.4|12558.5|12543.5|12558.2|12543.2|0
1655195750000|2022-06-14 08:35:50|12554.1|12539.1|12551.3|12536.3|12554.1|12539.1|12551.3|12536.3|0
1655195770000|2022-06-14 08:36:10|12551.2|12536.2|12551.2|12536.2|12551.2|12536.2|12551.2|12536.2|0
1655195780000|2022-06-14 08:36:20|12550.7|12535.7|12550.7|12535.7|12550.7|12535.7|12550.7|12535.7|0
1655195900000|2022-06-14 08:38:20|12550.8|12535.8|12549.5|12534.5|12550.8|12535.8|12549|12534|0
1655195940000|2022-06-14 08:39:00|12548.9|12533.9|12548.4|12533.4|12548.9|12533.9|12548.4|12533.4|0
1655195960000|2022-06-14 08:39:20|12549.2|12534.2|12553.6|12538.6|12553.6|12538.6|12549.2|12534.2|1
1655195970000|2022-06-14 08:39:30|12554|12539|12554|12539|12554|12539|12554|12539|0
1655196000000|2022-06-14 08:40:00|12553.5|12538.5|12552.4|12537.4|12553.7|12538.7|12551.8|12536.8|1
1655196010000|2022-06-14 08:40:10|12551.9|12536.9|12551.9|12536.9|12551.9|12536.9|12551.9|12536.9|0
1655196040000|2022-06-14 08:40:40|12551.4|12536.4|12550.4|12535.4|12551.4|12536.4|12550|12535|0
1655196050000|2022-06-14 08:40:50|12550.9|12535.9|12550.9|12535.9|12550.9|12535.9|12550.4|12535.4|0
1655196060000|2022-06-14 08:41:00|12550.8|12535.8|12550.4|12535.4|12550.9|12535.9|12550.4|12535.4|0
1655196070000|2022-06-14 08:41:10|12550.9|12535.9|12550.9|12535.9|12550.9|12535.9|12550.4|12535.4|0
1655196080000|2022-06-14 08:41:20|12550.8|12535.8|12550.4|12535.4|12551.9|12536.9|12550.4|12535.4|0
1655196130000|2022-06-14 08:42:10|12547.1|12532.1|12546.8|12531.8|12547.2|12532.2|12546.8|12531.8|1
1655196140000|2022-06-14 08:42:20|12546.4|12531.4|12546.4|12531.4|12546.4|12531.4|12546.4|12531.4|0
1655196160000|2022-06-14 08:42:40|12545.5|12530.5|12545.5|12530.5|12545.5|12530.5|12545.5|12530.5|0
1655196180000|2022-06-14 08:43:00|12545.2|12530.2|12545.2|12530.2|12545.2|12530.2|12545.2|12530.2|0
1655196250000|2022-06-14 08:44:10|12545.1|12530.1|12545.1|12530.1|12545.1|12530.1|12545.1|12530.1|0
1655196270000|2022-06-14 08:44:30|12541.1|12526.1|12540.6|12525.6|12541.1|12526.1|12540.6|12525.6|9
1655196280000|2022-06-14 08:44:40|12532.5|12517.5|12532.6|12517.6|12535.6|12520.6|12532.5|12517.5|2
1655196290000|2022-06-14 08:44:50|12532.1|12517.1|12531.7|12516.7|12532.1|12517.1|12531.7|12516.7|4
1655196300000|2022-06-14 08:45:00|12532.1|12517.1|12537|12522|12537.1|12522.1|12532.1|12517.1|1
1655196310000|2022-06-14 08:45:10|12536.7|12521.7|12536.7|12521.7|12536.7|12521.7|12536.7|12521.7|0
1655196320000|2022-06-14 08:45:20|12536.5|12521.5|12536.9|12521.9|12536.9|12521.9|12536.5|12521.5|0
1655196390000|2022-06-14 08:46:30|12538.2|12523.2|12538.2|12523.2|12538.2|12523.2|12538.2|12523.2|0
1655196480000|2022-06-14 08:48:00|12540.3|12525.3|12546.9|12521.9|12550.5|12525.5|12540.3|12521.9|0
1655196490000|2022-06-14 08:48:10|12546.4|12521.4|12540|12525|12546.4|12525|12540|12521|0
1655196500000|2022-06-14 08:48:20|12545.2|12520.2|12557.9|12520.4|12557.9|12520.4|12544.2|12519.2|0
1655196510000|2022-06-14 08:48:30|12556.9|12519.4|12557|12519.5|12557|12519.5|12556.9|12519.4|0
1655196520000|2022-06-14 08:48:40|12550.9|12525.9|12549.7|12524.7|12550.9|12525.9|12549.2|12524.2|0
1655196570000|2022-06-14 08:49:30|12549.6|12524.6|12549.6|12524.6|12549.6|12524.6|12549.6|12524.6|0
1655196580000|2022-06-14 08:49:40|12549.5|12524.5|12549.5|12524.5|12549.5|12524.5|12549.5|12524.5|0
1655196680000|2022-06-14 08:51:20|12558.6|12521.1|12558.6|12521.1|12558.6|12521.1|12558.6|12521.1|0
1655196690000|2022-06-14 08:51:30|12557.7|12520.2|12557.7|12520.2|12557.7|12520.2|12557.7|12520.2|0
1655196700000|2022-06-14 08:51:40|12550.5|12525.5|12550.5|12525.5|12550.5|12525.5|12550.5|12525.5|0
1655196720000|2022-06-14 08:52:00|12550.4|12525.4|12550.4|12525.4|12550.4|12525.4|12550.4|12525.4|0
1655196920000|2022-06-14 08:55:20|12550.1|12525.1|12539.3|12524.3|12550.1|12525.1|12539.3|12524.3|0
1655196930000|2022-06-14 08:55:30|12538.9|12523.9|12538.4|12523.4|12539.4|12524.4|12538.4|12523.4|0
1655197040000|2022-06-14 08:57:20|12537.4|12522.4|12537.4|12522.4|12537.4|12522.4|12537.4|12522.4|0
1655197050000|2022-06-14 08:57:30|12536.9|12521.9|12536.9|12521.9|12536.9|12521.9|12536.9|12521.9|0
1655197200000|2022-06-14 09:00:00|12536.6|12521.6|12546.5|12521.5|12547|12524.3|12536.6|12520.6|0
1655197210000|2022-06-14 09:00:10|12546.6|12521.6|12546.1|12521.1|12546.6|12521.6|12546.1|12521.1|0
1655197250000|2022-06-14 09:00:50|12541|12526|12541|12526|12541|12526|12541|12526|0
1655197320000|2022-06-14 09:02:00|12540|12525|12540|12525|12540|12525|12540|12525|0
1655197350000|2022-06-14 09:02:30|12539.9|12524.9|12540.1|12525.1|12540.1|12525.1|12539.9|12524.9|1
1655197380000|2022-06-14 09:03:00|12541.1|12526.1|12541.6|12526.6|12541.6|12526.6|12541.1|12526.1|0
1655197390000|2022-06-14 09:03:10|12542.1|12527.1|12542.1|12527.1|12542.1|12527.1|12542.1|12527.1|0
1655197440000|2022-06-14 09:04:00|12542|12527|12544.5|12529.5|12548.5|12529.5|12542|12523.5|0
1655197470000|2022-06-14 09:04:30|12544.6|12529.6|12545.5|12530.5|12545.5|12530.5|12544.6|12529.6|0
1655197490000|2022-06-14 09:04:50|12545.6|12530.6|12545.6|12530.6|12545.6|12530.6|12545.6|12530.6|0
1655197500000|2022-06-14 09:05:00|12546.1|12531.1|12547.1|12532.1|12547.1|12532.1|12546.1|12531.1|0
1655197550000|2022-06-14 09:05:50|12546.6|12531.6|12547.1|12532.1|12547.1|12532.1|12546.6|12531.6|0
1655197570000|2022-06-14 09:06:10|12544.1|12529.1|12544.8|12529.8|12544.8|12529.8|12544.1|12529.1|0
1655197580000|2022-06-14 09:06:20|12545.3|12530.3|12545.3|12530.3|12545.3|12530.3|12545.3|12530.3|0
1655197590000|2022-06-14 09:06:30|12545.4|12530.4|12542.7|12527.7|12545.4|12530.4|12542.6|12527.6|4
1655197600000|2022-06-14 09:06:40|12542.8|12527.8|12542.8|12527.8|12542.8|12527.8|12542.8|12527.8|0
1655197610000|2022-06-14 09:06:50|12539.8|12524.8|12539.8|12524.8|12539.8|12524.8|12539.8|12524.8|0
1655197620000|2022-06-14 09:07:00|12540.3|12525.3|12537.5|12522.5|12540.3|12525.3|12537.5|12522.5|0
1655197630000|2022-06-14 09:07:10|12536.7|12521.7|12536.7|12521.7|12536.7|12521.7|12536.7|12521.7|0
1655197680000|2022-06-14 09:08:00|12536.6|12521.6|12536.6|12521.6|12536.6|12521.6|12536.6|12521.6|0
1655197840000|2022-06-14 09:10:40|12536.4|12521.4|12536.6|12521.6|12536.6|12521.6|12536.4|12521.4|0
1655197890000|2022-06-14 09:11:30|12542.8|12517.8|12540.3|12525.3|12545.3|12525.8|12540.3|12517.8|1
1655197900000|2022-06-14 09:11:40|12541.3|12526.3|12541.3|12526.3|12541.3|12526.3|12541.3|12526.3|0
1655197960000|2022-06-14 09:12:40|12541.2|12526.2|12541.2|12526.2|12541.2|12526.2|12541.2|12526.2|0
1655198040000|2022-06-14 09:14:00|12538.7|12523.7|12538.7|12523.7|12538.7|12523.7|12538.7|12523.7|0
1655198080000|2022-06-14 09:14:40|12539.1|12524.1|12542.2|12527.2|12542.2|12527.2|12539.1|12524.1|0
1655198120000|2022-06-14 09:15:20|12541.7|12526.7|12538.2|12523.2|12541.7|12526.7|12538.2|12523.2|0
1655198160000|2022-06-14 09:16:00|12538.1|12523.1|12537.2|12522.2|12538.1|12523.1|12537.2|12522.2|0
1655198170000|2022-06-14 09:16:10|12537.7|12522.7|12537.7|12522.7|12537.7|12522.7|12537.7|12522.7|0
1655198180000|2022-06-14 09:16:20|12537.5|12522.5|12537.5|12522.5|12537.5|12522.5|12537.5|12522.5|0
1655198260000|2022-06-14 09:17:40|12537.9|12522.9|12541|12526|12541|12526|12537.9|12522.9|0
1655198320000|2022-06-14 09:18:40|12540.9|12525.9|12540.9|12525.9|12540.9|12525.9|12540.9|12525.9|0
1655198530000|2022-06-14 09:22:10|12540.8|12525.8|12540.4|12525.4|12540.8|12525.8|12540.4|12525.4|0
1655198550000|2022-06-14 09:22:30|12540.9|12525.9|12540.9|12525.9|12540.9|12525.9|12540.9|12525.9|0
1655198560000|2022-06-14 09:22:40|12540.8|12525.8|12540.8|12525.8|12540.8|12525.8|12540.8|12525.8|0
1655198610000|2022-06-14 09:23:30|12540.7|12525.7|12540.8|12525.8|12540.8|12525.8|12540.7|12525.7|0
1655198620000|2022-06-14 09:23:40|12540.7|12525.7|12540.7|12525.7|12540.7|12525.7|12540.7|12525.7|0
1655198760000|2022-06-14 09:26:00|12540.6|12525.6|12540.2|12525.2|12540.6|12525.6|12540.2|12525.2|0
1655198820000|2022-06-14 09:27:00|12540.1|12525.1|12539.7|12524.7|12540.1|12525.1|12539.7|12524.7|0
1655198860000|2022-06-14 09:27:40|12539.8|12524.8|12540.3|12525.3|12540.3|12525.3|12539.8|12524.8|4
1655198870000|2022-06-14 09:27:50|||||||||4
1655198880000|2022-06-14 09:28:00|12539.8|12524.8|12539.8|12524.8|12539.8|12524.8|12539.8|12524.8|0
1655198900000|2022-06-14 09:28:20|12539.7|12524.7|12539.2|12524.2|12539.7|12524.7|12539.2|12524.2|0
1655198910000|2022-06-14 09:28:30|12539.3|12524.3|12539.7|12524.7|12539.7|12524.7|12539.3|12524.3|0
1655198940000|2022-06-14 09:29:00|||||||||1
1655198950000|2022-06-14 09:29:10|12539.3|12524.3|12539.3|12524.3|12539.3|12524.3|12539.3|12524.3|0
1655198990000|2022-06-14 09:29:50|||||||||1
1655199000000|2022-06-14 09:30:00|12539.1|12524.1|12539.2|12524.2|12539.2|12524.2|12539.1|12524.1|1
1655199010000|2022-06-14 09:30:10|12539.1|12524.1|12538.9|12523.9|12539.1|12524.1|12538.9|12523.9|1
1655199030000|2022-06-14 09:30:30|12539.1|12524.1|12541.2|12526.2|12542.1|12527.1|12539.1|12524.1|0
1655199050000|2022-06-14 09:30:50|12541.3|12526.3|12541.3|12526.3|12541.3|12526.3|12541.3|12526.3|0
1655199100000|2022-06-14 09:31:40|12541.2|12526.2|12541.2|12526.2|12541.2|12526.2|12541.2|12526.2|0
1655199190000|2022-06-14 09:33:10|12540.9|12525.9|12540.7|12525.7|12540.9|12525.9|12540.7|12525.7|2
1655199220000|2022-06-14 09:33:40|12540.6|12525.6|12540.6|12525.6|12540.6|12525.6|12540.6|12525.6|0
1655199250000|2022-06-14 09:34:10|12540.2|12525.2|12540.2|12525.2|12540.2|12525.2|12540.2|12525.2|0
1655199270000|2022-06-14 09:34:30|||||||||1
1655199280000|2022-06-14 09:34:40|12540.5|12525.5|12540.5|12525.5|12540.5|12525.5|12540.5|12525.5|0
1655199360000|2022-06-14 09:36:00|12540.4|12525.4|12540.4|12525.4|12540.4|12525.4|12540.4|12525.4|0
1655199440000|2022-06-14 09:37:20|12548.4|12533.4|12548.4|12533.4|12548.4|12533.4|12548.4|12533.4|1
1655199450000|2022-06-14 09:37:30|12548|12533|12548|12533|12548|12533|12548|12533|0
1655199470000|2022-06-14 09:37:50|12547.9|12532.9|12547.9|12532.9|12547.9|12532.9|12547.9|12532.9|0
1655199510000|2022-06-14 09:38:30|12549.4|12534.4|12540.1|12525.1|12549.4|12534.4|12538.9|12523.9|0
1655199600000|2022-06-14 09:40:00|12540|12525|12540|12525|12540|12525|12540|12525|0
1655199610000|2022-06-14 09:40:10|12539.6|12524.6|12539.6|12524.6|12539.6|12524.6|12539.6|12524.6|0
1655199690000|2022-06-14 09:41:30|12539.1|12524.1|12539.1|12524.1|12539.1|12524.1|12539.1|12524.1|0
1655199720000|2022-06-14 09:42:00|12539.2|12524.2|12539.2|12524.2|12539.2|12524.2|12539.2|12524.2|0
1655199730000|2022-06-14 09:42:10|12539.1|12524.1|12539.1|12524.1|12539.1|12524.1|12539.1|12524.1|0
1655199910000|2022-06-14 09:45:10|12539|12524|12539|12524|12539|12524|12539|12524|0
1655199960000|2022-06-14 09:46:00|12538.5|12523.5|12538.5|12523.5|12538.5|12523.5|12538.5|12523.5|0
1655199990000|2022-06-14 09:46:30|12538.4|12523.4|12538|12523|12538.5|12523.5|12537.9|12522.9|0
1655200140000|2022-06-14 09:49:00|12537.9|12522.9|12537.9|12522.9|12537.9|12522.9|12537.9|12522.9|0
1655200180000|2022-06-14 09:49:40|12538|12523|12538.4|12523.4|12538.4|12523.4|12538|12523|0
1655200240000|2022-06-14 09:50:40|12537.9|12522.9|12538.4|12523.4|12538.8|12523.8|12537.9|12522.9|0
1655200250000|2022-06-14 09:50:50|12537.9|12522.9|12538|12523|12538.4|12523.4|12537.9|12522.9|0
1655200260000|2022-06-14 09:51:00|12538.4|12523.4|12537.4|12522.4|12538.4|12523.4|12537.4|12522.4|0
1655200290000|2022-06-14 09:51:30|12537|12522|12537.4|12522.4|12537.4|12522.4|12537|12522|0
1655200330000|2022-06-14 09:52:10|12536.9|12521.9|12537.4|12522.4|12537.4|12522.4|12536.9|12521.9|1
1655200340000|2022-06-14 09:52:20|12537|12522|12536.1|12521.1|12537|12522|12536.1|12521.1|0
1655200350000|2022-06-14 09:52:30|12536.7|12521.7|12536.6|12521.6|12536.7|12521.7|12536.6|12521.6|1
1655200360000|2022-06-14 09:52:40|12537.1|12522.1|12537.1|12522.1|12537.1|12522.1|12537.1|12522.1|0
1655200390000|2022-06-14 09:53:10|12537|12522|12538.5|12523.5|12538.5|12523.5|12537|12522|0
1655200410000|2022-06-14 09:53:30|12538|12523|12537.5|12522.5|12538|12523|12536|12521|2
1655200450000|2022-06-14 09:54:10|12537.4|12522.4|12537.4|12522.4|12537.4|12522.4|12537.4|12522.4|0
1655200470000|2022-06-14 09:54:30|12537|12522|12536.9|12521.9|12537|12522|12536.9|12521.9|1
1655200550000|2022-06-14 09:55:50|12536|12521|12535.8|12520.8|12536|12521|12535.8|12520.8|1
1655200600000|2022-06-14 09:56:40|12536.2|12521.2|12536.2|12521.2|12536.2|12521.2|12536.2|12521.2|0
1655200680000|2022-06-14 09:58:00|12536.1|12521.1|12536.1|12521.1|12536.1|12521.1|12536.1|12521.1|0
1655200720000|2022-06-14 09:58:40|12535.6|12520.6|12535.6|12520.6|12535.6|12520.6|12535.6|12520.6|0
1655200800000|2022-06-14 10:00:00|12535.5|12520.5|12537|12522|12537|12522|12535.5|12520.5|0
1655200810000|2022-06-14 10:00:10|12536.9|12521.9|12536.9|12521.9|12536.9|12521.9|12536.9|12521.9|0
1655200980000|2022-06-14 10:03:00|12533.5|12518.5|12533.5|12518.5|12533.5|12518.5|12533.5|12518.5|0
1655201010000|2022-06-14 10:03:30|12533.2|12518.2|12533.2|12518.2|12533.2|12518.2|12533.2|12518.2|0
1655201020000|2022-06-14 10:03:40|12533.1|12518.1|12533.1|12518.1|12533.1|12518.1|12533.1|12518.1|0
1655201050000|2022-06-14 10:04:10|12529.2|12514.2|12528.8|12513.8|12529.2|12514.2|12528.8|12513.8|0
1655201060000|2022-06-14 10:04:20|||||||||1
1655201070000|2022-06-14 10:04:30|12528.7|12513.7|12528.8|12513.8|12528.8|12513.8|12528.7|12513.7|0
1655201090000|2022-06-14 10:04:50|12528.7|12513.7|12529.2|12514.2|12529.2|12514.2|12528.7|12513.7|0
1655201100000|2022-06-14 10:05:00|12529.1|12514.1|12528.7|12513.7|12529.1|12514.1|12528.7|12513.7|0
1655201120000|2022-06-14 10:05:20|12530|12515|12529.7|12514.7|12530|12515|12529.7|12514.7|2
1655201130000|2022-06-14 10:05:30|12530.1|12515.1|12530.1|12515.1|12530.1|12515.1|12530.1|12515.1|0
1655201170000|2022-06-14 10:06:10|12530.5|12515.5|12530.5|12515.5|12530.5|12515.5|12530.5|12515.5|3
1655201220000|2022-06-14 10:07:00|12532.2|12517.2|12532.5|12517.5|12532.5|12517.5|12532.2|12517.2|1
1655201230000|2022-06-14 10:07:10|12530.3|12515.3|12530|12515|12530.3|12515.3|12530|12515|1
1655201240000|2022-06-14 10:07:20|12529.9|12514.9|12526.1|12511.1|12529.9|12514.9|12526.1|12511.1|2
1655201280000|2022-06-14 10:08:00|12525.8|12510.8|12520.1|12505.1|12525.8|12510.8|12520.1|12505.1|5
1655201370000|2022-06-14 10:09:30|12520|12505|12517.1|12502.1|12520|12505|12516.7|12501.7|6
1655201390000|2022-06-14 10:09:50|12513.8|12498.8|12513.8|12498.8|12513.8|12498.8|12513.8|12498.8|5
1655201400000|2022-06-14 10:10:00|12510|12495|12510|12495|12510|12495|12510|12495|1
1655201440000|2022-06-14 10:10:40|12509.9|12494.9|12509|12494|12509.9|12494.9|12509|12494|0
1655201450000|2022-06-14 10:10:50|12507.1|12492.1|12504.6|12489.6|12507.1|12492.1|12504.6|12489.6|2
1655201480000|2022-06-14 10:11:20|12504.3|12489.3|12504.6|12489.6|12504.6|12489.6|12504.3|12489.3|1
1655201530000|2022-06-14 10:12:10|12507.1|12492.1|12507.1|12492.1|12507.1|12492.1|12507.1|12492.1|0
1655201580000|2022-06-14 10:13:00|12507.5|12492.5|12507.5|12492.5|12507.5|12492.5|12507.5|12492.5|0
1655201620000|2022-06-14 10:13:40|12508.8|12493.8|12508.8|12493.8|12508.8|12493.8|12508.8|12493.8|0
1655201670000|2022-06-14 10:14:30|12505.7|12490.7|12506|12491|12506|12491|12505.7|12490.7|3
1655201680000|2022-06-14 10:14:40|12505.9|12490.9|12505.9|12490.9|12505.9|12490.9|12505.9|12490.9|0
1655201690000|2022-06-14 10:14:50|12504.6|12489.6|12509.6|12484.6|12509.6|12489.6|12504.6|12484.6|6
1655201700000|2022-06-14 10:15:00|12510|12485|12510|12485|12510|12485|12510|12485|0
1655201800000|2022-06-14 10:16:40|12509.9|12484.9|12509.9|12484.9|12509.9|12484.9|12509.9|12484.9|0
1655201840000|2022-06-14 10:17:20|12509.8|12484.8|12509.8|12484.8|12509.8|12484.8|12509.8|12484.8|0
1655201940000|2022-06-14 10:19:00|12509.7|12484.7|12509.7|12484.7|12509.7|12484.7|12509.7|12484.7|0
1655202180000|2022-06-14 10:23:00|12509.6|12484.6|12509.6|12484.6|12509.6|12484.6|12509.6|12484.6|0
1655202460000|2022-06-14 10:27:40|12526.7|12489.2|12515.8|12478.3|12526.7|12489.2|12515.8|12478.3|0
1655202470000|2022-06-14 10:27:50|12525.9|12488.4|12525.9|12488.4|12525.9|12488.4|12525.9|12488.4|0
1655202680000|2022-06-14 10:31:20|12526.3|12488.8|12532|12494.5|12532|12494.5|12526.3|12488.8|0
1655202690000|2022-06-14 10:31:30|12532.4|12494.9|12532.4|12494.9|12532.4|12494.9|12532.4|12494.9|0
1655202740000|2022-06-14 10:32:20|12532.1|12494.6|12532.1|12494.6|12532.1|12494.6|12532.1|12494.6|0
1655202790000|2022-06-14 10:33:10|12532|12494.5|12532|12494.5|12532|12494.5|12532|12494.5|0
1655202800000|2022-06-14 10:33:20|12531.9|12494.4|12532|12494.5|12532|12494.5|12531.9|12494.4|0
1655202870000|2022-06-14 10:34:30|12531.9|12494.4|12531.9|12494.4|12531.9|12494.4|12531.9|12494.4|0
1655203040000|2022-06-14 10:37:20|12531.7|12494.2|12531.6|12494.1|12531.7|12494.2|12531.6|12494.1|1
1655203100000|2022-06-14 10:38:20|||||||||1
1655203110000|2022-06-14 10:38:30|12531.5|12494|12531.5|12494|12531.5|12494|12531.5|12494|0
1655203230000|2022-06-14 10:40:30|12531.4|12493.9|12531.4|12493.9|12531.4|12493.9|12531.4|12493.9|0
1655203370000|2022-06-14 10:42:50|12531.9|12494.4|12531.9|12494.4|12531.9|12494.4|12531.9|12494.4|1
1655203450000|2022-06-14 10:44:10|12531.4|12493.9|12531.4|12493.9|12531.4|12493.9|12531.4|12493.9|0
1655203600000|2022-06-14 10:46:40|12531.8|12494.3|12531.8|12494.3|12531.8|12494.3|12531.8|12494.3|0
1655203610000|2022-06-14 10:46:50|12525.5|12500.5|12525.5|12500.5|12525.5|12500.5|12525.5|12500.5|0
1655203620000|2022-06-14 10:47:00|12528.2|12503.2|12538.9|12501.4|12538.9|12505.3|12528.2|12498.9|0
1655203740000|2022-06-14 10:49:00|12532.6|12507.6|12532.7|12507.7|12538.9|12507.7|12532.6|12501.4|0
1655203750000|2022-06-14 10:49:10|12534|12509|12534.6|12497.1|12535.9|12509|12534|12497.1|0
1655203770000|2022-06-14 10:49:30|12531.6|12494.1|12531.6|12494.1|12531.6|12494.1|12531.6|12494.1|0
1655203780000|2022-06-14 10:49:40|12530.7|12493.2|12530.7|12493.2|12530.7|12493.2|12530.7|12493.2|0
1655203800000|2022-06-14 10:50:00|12530.3|12492.8|12530.3|12492.8|12530.3|12492.8|12530.3|12492.8|0
1655203840000|2022-06-14 10:50:40|12523.9|12498.9|12522.9|12497.9|12524.4|12499.4|12522.9|12497.9|0
1655203860000|2022-06-14 10:51:00|12523|12498|12523|12498|12523|12498|12523|12498|0
1655203920000|2022-06-14 10:52:00|||||||||1
1655203930000|2022-06-14 10:52:10|12522.9|12497.9|12522.9|12497.9|12522.9|12497.9|12522.9|12497.9|0
1655203960000|2022-06-14 10:52:40|12523.3|12498.3|12523.4|12498.4|12523.4|12498.4|12523.3|12498.3|0
1655203990000|2022-06-14 10:53:10|12524.9|12499.9|12524.9|12499.9|12524.9|12499.9|12524.9|12499.9|0
1655204020000|2022-06-14 10:53:40|12524.8|12499.8|12524.8|12499.8|12524.8|12499.8|12524.8|12499.8|0
1655204100000|2022-06-14 10:55:00|12525.2|12500.2|12525.2|12500.2|12525.2|12500.2|12525.2|12500.2|0
1655204110000|2022-06-14 10:55:10|12524.4|12499.4|12524.4|12499.4|12524.4|12499.4|12524.4|12499.4|0
1655204160000|2022-06-14 10:56:00|12521.3|12496.3|12515.6|12500.6|12521.3|12500.6|12514.3|12496.3|3
1655204200000|2022-06-14 10:56:40|12516|12501|12516|12501|12516|12501|12516|12501|14
1655204210000|2022-06-14 10:56:50|12515.9|12500.9|12515.2|12500.2|12515.9|12500.9|12515.2|12500.2|1
1655204230000|2022-06-14 10:57:10|12515.5|12500.5|12515.8|12500.8|12515.8|12500.8|12515.4|12500.4|8
1655204270000|2022-06-14 10:57:50|12516.1|12501.1|12531.1|12493.6|12531.4|12501.1|12516.1|12491.4|0
1655204330000|2022-06-14 10:58:50|12524.8|12499.8|12523.4|12498.4|12524.8|12499.8|12523.4|12498.4|0
1655204370000|2022-06-14 10:59:30|12529.8|12492.3|12529.8|12492.3|12529.8|12492.3|12529.8|12492.3|0
1655204380000|2022-06-14 10:59:40|12530.6|12493.1|12530.6|12493.1|12530.6|12493.1|12530.6|12493.1|0
1655204400000|2022-06-14 11:00:00|12529.8|12492.3|12529.8|12492.3|12529.8|12492.3|12529.8|12492.3|0
1655204410000|2022-06-14 11:00:10|12529.7|12492.2|12529.7|12492.2|12529.7|12492.2|12529.7|12492.2|0
1655204460000|2022-06-14 11:01:00|12529.3|12491.8|12529.3|12491.8|12529.3|12491.8|12529.3|12491.8|0
1655204520000|2022-06-14 11:02:00|12528|12490.5|12528|12490.5|12528|12490.5|12528|12490.5|0
1655204530000|2022-06-14 11:02:10|12521.3|12496.3|12512.2|12497.2|12521.3|12498.2|12512.2|12496.3|0
1655204570000|2022-06-14 11:02:50|12510.8|12495.8|12510.3|12495.3|12510.8|12495.8|12510.3|12495.3|0
1655204580000|2022-06-14 11:03:00|12509.8|12494.8|12508.5|12493.5|12509.8|12494.8|12507.5|12492.5|0
1655204590000|2022-06-14 11:03:10|||||||||1
1655204630000|2022-06-14 11:03:50|12507.5|12492.5|12507.5|12492.5|12507.5|12492.5|12507.5|12492.5|0
1655204640000|2022-06-14 11:04:00|12507.4|12492.4|12507|12492|12507.4|12492.4|12507|12492|0
1655204650000|2022-06-14 11:04:10|12506.8|12491.8|12508.1|12493.1|12508.1|12493.1|12506.8|12491.8|0
1655204690000|2022-06-14 11:04:50|12507.6|12492.6|12507.2|12492.2|12507.6|12492.6|12507.2|12492.2|5
1655204700000|2022-06-14 11:05:00|12507.6|12492.6|12507.7|12492.7|12507.7|12492.7|12506.7|12491.7|2
1655204710000|2022-06-14 11:05:10|12511|12496|12511|12496|12511|12496|12511|12496|0
1655204730000|2022-06-14 11:05:30|12509.7|12494.7|12509.7|12494.7|12509.7|12494.7|12509.7|12494.7|0
1655204750000|2022-06-14 11:05:50|12508.7|12493.7|12508.2|12493.2|12508.7|12493.7|12508.2|12493.2|1
1655204800000|2022-06-14 11:06:40|12508.1|12493.1|12507.7|12492.7|12508.1|12493.1|12507.7|12492.7|0
1655204810000|2022-06-14 11:06:50|12506.3|12491.3|12506.3|12491.3|12506.3|12491.3|12506.3|12491.3|2
1655204860000|2022-06-14 11:07:40|12507.4|12492.4|12509.1|12494.1|12509.1|12494.1|12507.4|12492.4|0
1655204870000|2022-06-14 11:07:50|12510.1|12495.1|12509.6|12494.6|12510.1|12495.1|12509.6|12494.6|0
1655204880000|2022-06-14 11:08:00|12509.1|12494.1|12508.6|12493.6|12509.1|12494.1|12508.6|12493.6|0
1655204890000|2022-06-14 11:08:10|12508.1|12493.1|12508.1|12493.1|12508.1|12493.1|12508.1|12493.1|0
1655204910000|2022-06-14 11:08:30|12509.1|12494.1|12509.1|12494.1|12509.1|12494.1|12509.1|12494.1|0
1655204920000|2022-06-14 11:08:40|12509.6|12494.6|12509.6|12494.6|12509.6|12494.6|12509.6|12494.6|0
1655204930000|2022-06-14 11:08:50|12508.7|12493.7|12508.7|12493.7|12508.7|12493.7|12508.7|12493.7|1
1655204940000|2022-06-14 11:09:00|12508.2|12493.2|12508.2|12493.2|12508.2|12493.2|12508.2|12493.2|0
1655204950000|2022-06-14 11:09:10|12507.2|12492.2|12507.2|12492.2|12507.2|12492.2|12507.2|12492.2|1
1655204990000|2022-06-14 11:09:50|12506.7|12491.7|12506.2|12491.2|12506.7|12491.7|12506.2|12491.2|0
1655205000000|2022-06-14 11:10:00|12505.2|12490.2|12505.2|12490.2|12505.2|12490.2|12505.2|12490.2|1
1655205050000|2022-06-14 11:10:50|||||||||1
1655205140000|2022-06-14 11:12:20|12506.1|12491.1|12508|12493|12508.5|12493.5|12506.1|12491.1|0
1655205150000|2022-06-14 11:12:30|12508.9|12493.9|12508.9|12493.9|12508.9|12493.9|12508.9|12493.9|0
1655205160000|2022-06-14 11:12:40|12508.5|12493.5|12508.5|12493.5|12508.5|12493.5|12508.5|12493.5|0
1655205210000|2022-06-14 11:13:30|12509|12494|12509|12494|12509|12494|12509|12494|0
1655205310000|2022-06-14 11:15:10|12508.9|12493.9|12508.9|12493.9|12508.9|12493.9|12508.9|12493.9|0
1655205350000|2022-06-14 11:15:50|12508.8|12493.8|12507.9|12492.9|12508.8|12493.8|12507.9|12492.9|0
1655205360000|2022-06-14 11:16:00|12508|12493|12508|12493|12508|12493|12508|12493|0
1655205380000|2022-06-14 11:16:20|12509.9|12494.9|12509.8|12494.8|12509.9|12494.9|12509.4|12494.4|0
1655205390000|2022-06-14 11:16:30|12509.3|12494.3|12506|12491|12509.3|12494.3|12506|12491|0
1655205400000|2022-06-14 11:16:40|12505.5|12490.5|12505.5|12490.5|12505.5|12490.5|12505.5|12490.5|0
1655205410000|2022-06-14 11:16:50|12505|12490|12505|12490|12505|12490|12505|12490|0
1655205560000|2022-06-14 11:19:20|12505.5|12490.5|12505.5|12490.5|12505.5|12490.5|12505.5|12490.5|0
1655205570000|2022-06-14 11:19:30|12508.8|12493.8|12508.8|12493.8|12508.8|12493.8|12508.8|12493.8|0
1655205580000|2022-06-14 11:19:40|12508.5|12493.5|12508.4|12493.4|12508.9|12493.9|12508.4|12493.4|0
1655205590000|2022-06-14 11:19:50|12508.3|12493.3|12508.3|12493.3|12508.3|12493.3|12508.3|12493.3|0
1655205700000|2022-06-14 11:21:40|12509.3|12494.3|12508.8|12493.8|12509.3|12494.3|12508.8|12493.8|0
1655205780000|2022-06-14 11:23:00|12508.7|12493.7|12508.7|12493.7|12508.7|12493.7|12508.7|12493.7|0
1655205860000|2022-06-14 11:24:20|12508.6|12493.6|12507.6|12492.6|12508.6|12493.6|12507.6|12492.6|0
1655205870000|2022-06-14 11:24:30|12507.2|12492.2|12507.6|12492.6|12507.7|12492.7|12507.2|12492.2|0
1655205880000|2022-06-14 11:24:40|12507.2|12492.2|12507.2|12492.2|12507.2|12492.2|12507.2|12492.2|0
1655205900000|2022-06-14 11:25:00|12508.2|12493.2|12507.7|12492.7|12508.2|12493.2|12507.7|12492.7|0
1655205970000|2022-06-14 11:26:10|12508.1|12493.1|12510|12495|12510|12495|12508.1|12493.1|3
1655205990000|2022-06-14 11:26:30|12512.7|12497.7|12512.7|12497.7|12512.7|12497.7|12512.7|12497.7|1
1655206000000|2022-06-14 11:26:40|12510.9|12495.9|12500.3|12485.3|12510.9|12495.9|12500.3|12485.3|2
1655206010000|2022-06-14 11:26:50|12496.2|12481.2|12496.2|12481.2|12496.2|12481.2|12496.2|12481.2|6
1655206020000|2022-06-14 11:27:00|12496.7|12481.7|12500.1|12485.1|12501.5|12486.5|12496.7|12481.7|1
1655206030000|2022-06-14 11:27:10|12501|12486|12501.5|12486.5|12501.5|12486.5|12501|12486|0
1655206160000|2022-06-14 11:29:20|12502|12487|12502|12487|12502|12487|12502|12487|0
1655206170000|2022-06-14 11:29:30|12502.5|12487.5|12503.8|12488.8|12503.8|12488.8|12502.5|12487.5|0
1655206180000|2022-06-14 11:29:40|12503.9|12488.9|12503.9|12488.9|12503.9|12488.9|12503.9|12488.9|0
1655206190000|2022-06-14 11:29:50|12504|12489|12505.3|12490.3|12505.3|12490.3|12504|12489|0
1655206200000|2022-06-14 11:30:00|12506.1|12491.1|12506.1|12491.1|12506.1|12491.1|12506.1|12491.1|0
1655206230000|2022-06-14 11:30:30|12508.2|12493.2|12513.6|12488.6|12513.6|12493.2|12508.2|12488.6|0
1655206240000|2022-06-14 11:30:40|12515.3|12490.3|12515.3|12490.3|12515.3|12490.3|12515.3|12490.3|0
1655206300000|2022-06-14 11:31:40|12515.2|12490.2|12515.2|12490.2|12515.2|12490.2|12515.2|12490.2|0
1655206310000|2022-06-14 11:31:50|12520.9|12495.9|12520.9|12495.9|12520.9|12495.9|12520.9|12495.9|2
1655206320000|2022-06-14 11:32:00|12520.5|12495.5|12526.8|12489.3|12526.8|12495.5|12520.5|12489.3|0
1655206330000|2022-06-14 11:32:10|12527.2|12489.7|12527.2|12489.7|12527.2|12489.7|12527.2|12489.7|0
1655206370000|2022-06-14 11:32:50|12518.4|12493.4|12518.4|12493.4|12518.4|12493.4|12518.4|12493.4|0
1655206390000|2022-06-14 11:33:10|12518.5|12493.5|12518.5|12493.5|12518.5|12493.5|12518.5|12493.5|3
1655206430000|2022-06-14 11:33:50|12516.6|12491.6|12516.6|12491.6|12516.6|12491.6|12516.6|12491.6|0
1655206530000|2022-06-14 11:35:30|12516.1|12491.1|12516.1|12491.1|12516.1|12491.1|12516.1|12491.1|0
1655206610000|2022-06-14 11:36:50|12514.2|12489.2|12507.4|12492.4|12514.2|12492.4|12506.9|12489.2|0
1655206620000|2022-06-14 11:37:00|12506|12491|12504|12489|12506.9|12491.9|12504|12489|0
1655206650000|2022-06-14 11:37:30|12503.6|12488.6|12503.6|12488.6|12503.6|12488.6|12503.6|12488.6|0
1655206710000|2022-06-14 11:38:30|12503.5|12488.5|12503.5|12488.5|12503.5|12488.5|12503.5|12488.5|0
1655206800000|2022-06-14 11:40:00|12503.4|12488.4|12503.4|12488.4|12503.4|12488.4|12503.4|12488.4|0
1655206810000|2022-06-14 11:40:10|12503.9|12488.9|12503.9|12488.9|12503.9|12488.9|12503.9|12488.9|0
1655206860000|2022-06-14 11:41:00|12503.8|12488.8|12503.8|12488.8|12503.8|12488.8|12503.8|12488.8|0
1655206920000|2022-06-14 11:42:00|12503.5|12488.5|12503.8|12488.8|12503.8|12488.8|12503.5|12488.5|1
1655207030000|2022-06-14 11:43:50|12503.7|12488.7|12503.7|12488.7|12503.7|12488.7|12503.7|12488.7|0
1655207040000|2022-06-14 11:44:00|12503.8|12488.8|12503.7|12488.7|12503.8|12488.8|12503.7|12488.7|1
1655207110000|2022-06-14 11:45:10|12502.4|12487.4|12502.4|12487.4|12502.4|12487.4|12502.4|12487.4|0
1655207160000|2022-06-14 11:46:00|12503.7|12488.7|12503.2|12488.2|12503.7|12488.7|12503.2|12488.2|1
1655207190000|2022-06-14 11:46:30|12503.5|12488.5|12506.8|12491.8|12506.8|12491.8|12503.5|12488.5|0
1655207240000|2022-06-14 11:47:20|12507.1|12492.1|12508.8|12493.8|12508.8|12493.8|12507.1|12492.1|0
1655207270000|2022-06-14 11:47:50|||||||||2
1655207280000|2022-06-14 11:48:00|12509.2|12494.2|12509.2|12494.2|12509.3|12494.3|12509.2|12494.2|1
1655207290000|2022-06-14 11:48:10|12509.1|12494.1|12509.1|12494.1|12509.1|12494.1|12509.1|12494.1|0
1655207360000|2022-06-14 11:49:20|12509|12494|12506.1|12491.1|12509|12494|12505.6|12490.6|2
1655207370000|2022-06-14 11:49:30|12504.4|12489.4|12503.5|12488.5|12504.4|12489.4|12503.4|12488.4|0
1655207440000|2022-06-14 11:50:40|12503|12488|12503|12488|12503|12488|12503|12488|0
1655207470000|2022-06-14 11:51:10|12502.9|12487.9|12502.9|12487.9|12502.9|12487.9|12502.9|12487.9|0
1655207490000|2022-06-14 11:51:30|12502.5|12487.5|12502.5|12487.5|12502.5|12487.5|12502.5|12487.5|0
1655207620000|2022-06-14 11:53:40|12502.4|12487.4|12502.4|12487.4|12502.4|12487.4|12502.4|12487.4|0
1655207640000|2022-06-14 11:54:00|12502.3|12487.3|12502.3|12487.3|12502.3|12487.3|12502.3|12487.3|0
1655207650000|2022-06-14 11:54:10|12502.1|12487.1|12502.5|12487.5|12502.5|12487.5|12502.1|12487.1|0
1655207660000|2022-06-14 11:54:20|||||||||1
1655207700000|2022-06-14 11:55:00|12499.5|12484.5|12498.2|12483.2|12499.5|12484.5|12498.2|12483.2|4
1655207710000|2022-06-14 11:55:10|12497.3|12482.3|12496|12481|12497.3|12482.3|12496|12481|1
1655207730000|2022-06-14 11:55:30|12495.9|12480.9|12495.9|12480.9|12495.9|12480.9|12495.9|12480.9|0
1655207750000|2022-06-14 11:55:50|12494.9|12479.9|12494.9|12479.9|12494.9|12479.9|12494.9|12479.9|1
1655207760000|2022-06-14 11:56:00|12495|12480|12495|12480|12495|12480|12495|12480|0
1655207780000|2022-06-14 11:56:20|12494.9|12479.9|12492.4|12477.4|12494.9|12479.9|12492.4|12477.4|3
1655207800000|2022-06-14 11:56:40|12491.1|12476.1|12488|12473|12491.1|12476.1|12488|12473|3
1655207810000|2022-06-14 11:56:50|12487.1|12472.1|12486.7|12471.7|12487.1|12472.1|12486.7|12471.7|1
1655207820000|2022-06-14 11:57:00|12483.3|12468.3|12486|12471|12486|12471|12482.2|12467.2|8
1655207830000|2022-06-14 11:57:10|12484.2|12469.2|12484.1|12469.1|12484.2|12469.2|12484|12469|1
1655207850000|2022-06-14 11:57:30|12484.5|12469.5|12484.5|12469.5|12484.5|12469.5|12484.5|12469.5|0
1655207860000|2022-06-14 11:57:40|12484.9|12469.9|12484.9|12469.9|12484.9|12469.9|12484.9|12469.9|0
1655207880000|2022-06-14 11:58:00|12485.4|12470.4|12485.4|12470.4|12485.4|12470.4|12485.3|12470.3|0
1655207910000|2022-06-14 11:58:30|12485.3|12470.3|12485.3|12470.3|12485.3|12470.3|12485.3|12470.3|0
1655207940000|2022-06-14 11:59:00|12484.5|12469.5|12484.5|12469.5|12484.5|12469.5|12484.5|12469.5|0
1655207960000|2022-06-14 11:59:20|12484.9|12469.9|12484.9|12469.9|12484.9|12469.9|12484.9|12469.9|1
1655207990000|2022-06-14 11:59:50|12484.5|12469.5|12484.5|12469.5|12484.5|12469.5|12484.5|12469.5|0
1655208000000|2022-06-14 12:00:00|12484|12469|12480.1|12465.1|12484|12469|12480.1|12465.1|10
1655208010000|2022-06-14 12:00:10|12481|12466|12482|12467|12482.5|12467.5|12480.6|12465.6|2
1655208020000|2022-06-14 12:00:20|||||||||2
1655208040000|2022-06-14 12:00:40|12482.4|12467.4|12486.2|12471.2|12486.2|12471.2|12482.4|12467.4|2
1655208050000|2022-06-14 12:00:50|12486.1|12471.1|12489.7|12474.7|12494.2|12479.2|12486.1|12471.1|0
1655208060000|2022-06-14 12:01:00|12490.7|12475.7|12492.6|12477.6|12493.6|12478.6|12490.3|12475.3|1
1655208070000|2022-06-14 12:01:10|12494.5|12479.5|12496|12481|12498.5|12483.5|12494.5|12479.5|0
1655208080000|2022-06-14 12:01:20|12495.5|12480.5|12496.9|12471.9|12499.6|12480.5|12495.5|12471.9|9
1655208090000|2022-06-14 12:01:30|12487.3|12472.3|12487.3|12472.3|12487.3|12472.3|12487.3|12472.3|0
1655208100000|2022-06-14 12:01:40|12487.2|12472.2|12486.3|12471.3|12487.2|12472.2|12486.3|12471.3|0
1655208110000|2022-06-14 12:01:50|12485.8|12470.8|12485.8|12470.8|12485.8|12470.8|12485.8|12470.8|0
1655208120000|2022-06-14 12:02:00|12485.3|12470.3|12485.4|12470.4|12485.4|12470.4|12484.9|12469.9|0
1655208130000|2022-06-14 12:02:10|12485.3|12470.3|12485.4|12470.4|12485.4|12470.4|12484.9|12469.9|0
1655208140000|2022-06-14 12:02:20|12485.7|12470.7|12484.9|12469.9|12485.7|12470.7|12484.4|12469.4|0
1655208150000|2022-06-14 12:02:30|12484.8|12469.8|12484.9|12469.9|12484.9|12469.9|12484.8|12469.8|0
1655208160000|2022-06-14 12:02:40|12485.2|12470.2|12484.4|12469.4|12485.3|12470.3|12484.4|12469.4|1
1655208170000|2022-06-14 12:02:50|12483.9|12468.9|12484|12469|12484|12469|12483.9|12468.9|0
1655208180000|2022-06-14 12:03:00|12484.4|12469.4|12484.4|12469.4|12484.4|12469.4|12484.4|12469.4|0
1655208190000|2022-06-14 12:03:10|12485.3|12470.3|12485.3|12470.3|12485.3|12470.3|12485.3|12470.3|0
1655208200000|2022-06-14 12:03:20|12485.1|12470.1|12485.3|12470.3|12485.3|12470.3|12485.1|12470.1|0
1655208210000|2022-06-14 12:03:30|12485.2|12470.2|12485.2|12470.2|12485.2|12470.2|12485.2|12470.2|3
1655208220000|2022-06-14 12:03:40|12485.3|12470.3|12485.3|12470.3|12485.3|12470.3|12485.3|12470.3|0
1655208230000|2022-06-14 12:03:50|12484.3|12469.3|12484.3|12469.3|12484.3|12469.3|12484.3|12469.3|0
1655208240000|2022-06-14 12:04:00|12483.9|12468.9|12482.5|12467.5|12483.9|12468.9|12482.5|12467.5|0
1655208250000|2022-06-14 12:04:10|12482|12467|12480.3|12465.3|12482|12467|12480.1|12465.1|3
1655208260000|2022-06-14 12:04:20|12480.2|12465.2|12480.3|12465.3|12480.4|12465.4|12480.2|12465.2|0
1655208280000|2022-06-14 12:04:40|12480.4|12465.4|12480.7|12465.7|12480.8|12465.8|12480.4|12465.4|0
1655208300000|2022-06-14 12:05:00|12480.3|12465.3|12480.3|12465.3|12480.3|12465.3|12480.3|12465.3|0
1655208310000|2022-06-14 12:05:10|12479.9|12464.9|12471.6|12456.6|12479.9|12464.9|12471.6|12456.6|6
1655208320000|2022-06-14 12:05:20|12469.3|12454.3|12467.1|12452.1|12469.5|12454.5|12467.1|12452.1|12
1655208330000|2022-06-14 12:05:30|12470.1|12455.1|12471|12456|12471|12456|12470.1|12455.1|1
1655208340000|2022-06-14 12:05:40|12470.5|12455.5|12471|12456|12471.1|12456.1|12470.5|12455.5|6
1655208350000|2022-06-14 12:05:50|12471.1|12456.1|12469.7|12454.7|12471.2|12456.2|12469.2|12454.2|5
1655208360000|2022-06-14 12:06:00|12472.2|12457.2|12470.7|12455.7|12473.2|12458.2|12470.7|12455.7|0
1655208380000|2022-06-14 12:06:20|12470.5|12455.5|12468.7|12453.7|12470.5|12455.5|12468.7|12453.7|0
1655208390000|2022-06-14 12:06:30|12468.2|12453.2|12468.2|12453.2|12468.2|12453.2|12468.2|12453.2|0
1655208400000|2022-06-14 12:06:40|12467.7|12452.7|12466.5|12451.5|12467.7|12452.7|12466.1|12451.1|1
1655208410000|2022-06-14 12:06:50|12467|12452|12467.1|12452.1|12467.1|12452.1|12467|12452|0
1655208420000|2022-06-14 12:07:00|12467|12452|12467.1|12452.1|12467.3|12452.3|12466.8|12451.8|13
1655208430000|2022-06-14 12:07:10|12467|12452|12466.6|12451.6|12467|12452|12466.6|12451.6|0
1655208450000|2022-06-14 12:07:30|12465.1|12450.1|12464.6|12449.6|12465.1|12450.1|12464.6|12449.6|0
1655208460000|2022-06-14 12:07:40|12468.1|12453.1|12466.1|12451.1|12468.3|12453.3|12466.1|12451.1|0
1655208480000|2022-06-14 12:08:00|12465.6|12450.6|12464.5|12449.5|12465.6|12450.6|12464.5|12449.5|0
1655208490000|2022-06-14 12:08:10|12464.8|12449.8|12469.5|12454.5|12469.5|12454.5|12464.8|12449.8|0
1655208500000|2022-06-14 12:08:20|12470|12455|12468|12453|12472.5|12457.5|12468|12453|0
1655208520000|2022-06-14 12:08:40|12466.5|12451.5|12466.7|12451.7|12466.7|12451.7|12466.5|12451.5|0
1655208530000|2022-06-14 12:08:50|12466.2|12451.2|12466.2|12451.2|12466.2|12451.2|12466.2|12451.2|0
1655208540000|2022-06-14 12:09:00|12465.7|12450.7|12465.7|12450.7|12465.7|12450.7|12465.7|12450.7|0
1655208570000|2022-06-14 12:09:30|||||||||1
1655208590000|2022-06-14 12:09:50|12464.7|12449.7|12461.3|12446.3|12464.7|12449.7|12461.1|12446.1|6
1655208600000|2022-06-14 12:10:00|12462.6|12447.6|12463.9|12448.9|12463.9|12448.9|12462.6|12447.6|0
1655208610000|2022-06-14 12:10:10|12464.3|12449.3|12462.5|12447.5|12464.3|12449.3|12462.5|12447.5|0
1655208650000|2022-06-14 12:10:50|12464.7|12449.7|12465.5|12450.5|12465.5|12450.5|12464.7|12449.7|0
1655208670000|2022-06-14 12:11:10|||||||||1
1655208680000|2022-06-14 12:11:20|12465.4|12450.4|12473.2|12458.2|12481.8|12460.5|12465.4|12450.4|5
1655208700000|2022-06-14 12:11:40|12469.8|12454.8|12469.9|12454.9|12469.9|12454.9|12469.7|12454.7|0
1655208710000|2022-06-14 12:11:50|12470|12455|12469.6|12454.6|12470.1|12455.1|12469.6|12454.6|3
1655208730000|2022-06-14 12:12:10|12467.9|12452.9|12467.8|12452.8|12467.9|12452.9|12467.8|12452.8|0
1655208740000|2022-06-14 12:12:20|12468.3|12453.3|12468.3|12453.3|12468.3|12453.3|12468.3|12453.3|1
1655208760000|2022-06-14 12:12:40|12468.2|12453.2|12468.2|12453.2|12468.2|12453.2|12468.2|12453.2|0
1655208780000|2022-06-14 12:13:00|12468.1|12453.1|12466.7|12451.7|12469.3|12454.3|12466.7|12451.7|3
1655208790000|2022-06-14 12:13:10|12466.8|12451.8|12467.6|12452.6|12467.6|12452.6|12466.8|12451.8|0
1655208840000|2022-06-14 12:14:00|12463.1|12448.1|12463.2|12448.2|12463.2|12448.2|12463.1|12448.1|4
1655208850000|2022-06-14 12:14:10|12463.7|12448.7|12465|12450|12465.4|12450.4|12463.7|12448.7|0
1655208880000|2022-06-14 12:14:40|12465.1|12450.1|12474.9|12459.9|12475.1|12460.1|12464.7|12449.7|30
1655208890000|2022-06-14 12:14:50|12474.4|12459.4|12473.6|12458.6|12474.4|12459.4|12473.1|12458.1|1
1655208900000|2022-06-14 12:15:00|12471|12456|12471|12456|12471|12456|12471|12456|0
1655208910000|2022-06-14 12:15:10|12469.3|12454.3|12467|12452|12469.3|12454.3|12467|12452|1
1655208920000|2022-06-14 12:15:20|12466|12451|12465.7|12450.7|12466|12451|12465.7|12450.7|2
1655208930000|2022-06-14 12:15:30|12466.1|12451.1|12467.6|12452.6|12468|12453|12466.1|12451.1|5
1655208940000|2022-06-14 12:15:40|12468.1|12453.1|12468.4|12453.4|12468.5|12453.5|12468.1|12453.1|6
1655208950000|2022-06-14 12:15:50|12468.6|12453.6|12471|12456|12472.6|12457.6|12468.6|12453.6|9
1655208970000|2022-06-14 12:16:10|12470.8|12455.8|12466.5|12451.5|12470.8|12455.8|12466.5|12451.5|0
1655208980000|2022-06-14 12:16:20|12466.9|12451.9|12467|12452|12467|12452|12466.9|12451.9|0
1655208990000|2022-06-14 12:16:30|12466.8|12451.8|12466.8|12451.8|12466.8|12451.8|12466.8|12451.8|0
1655209000000|2022-06-14 12:16:40|12466.7|12451.7|12466.7|12451.7|12466.7|12451.7|12466.7|12451.7|5
1655209020000|2022-06-14 12:17:00|12466.6|12451.6|12466.5|12451.5|12466.6|12451.6|12466.5|12451.5|0
1655209060000|2022-06-14 12:17:40|12467.3|12452.3|12470|12455|12470.2|12455.2|12467.3|12452.3|1
1655209070000|2022-06-14 12:17:50|12467.4|12452.4|12467.4|12452.4|12467.4|12452.4|12467.4|12452.4|0
1655209080000|2022-06-14 12:18:00|12468.2|12453.2|12467.3|12452.3|12468.2|12453.2|12467.3|12452.3|0
1655209090000|2022-06-14 12:18:10|12467.2|12452.2|12467.5|12452.5|12467.5|12452.5|12467.1|12452.1|2
1655209110000|2022-06-14 12:18:30|12466.5|12451.5|12466.4|12451.4|12466.5|12451.5|12466|12451|1
1655209120000|2022-06-14 12:18:40|12466.2|12451.2|12466.4|12451.4|12466.7|12451.7|12466.2|12451.2|0
1655209160000|2022-06-14 12:19:20|12466.8|12451.8|12466.8|12451.8|12466.8|12451.8|12466.8|12451.8|0
1655209170000|2022-06-14 12:19:30|12466.7|12451.7|12463.8|12448.8|12467|12452|12463.8|12448.8|8
1655209180000|2022-06-14 12:19:40|12463.3|12448.3|12464.5|12449.5|12464.5|12449.5|12461.2|12446.2|7
1655209190000|2022-06-14 12:19:50|12464.4|12449.4|12461.9|12446.9|12464.4|12449.4|12461.9|12446.9|2
1655209200000|2022-06-14 12:20:00|12459.1|12444.1|12461.4|12446.4|12461.5|12446.5|12458.6|12443.6|0
1655209210000|2022-06-14 12:20:10|12461.9|12446.9|12461.6|12446.6|12462.5|12447.5|12461.5|12446.5|0
1655209220000|2022-06-14 12:20:20|12462.3|12447.3|12461.6|12446.6|12462.4|12447.4|12461.6|12446.6|2
1655209230000|2022-06-14 12:20:30|12462.3|12447.3|12462.3|12447.3|12462.3|12447.3|12462.3|12447.3|0
1655209240000|2022-06-14 12:20:40|12462.2|12447.2|12462.7|12447.7|12462.7|12447.7|12462.2|12447.2|0
1655209250000|2022-06-14 12:20:50|12462.3|12447.3|12462.8|12447.8|12463|12448|12461.3|12446.3|11
1655209260000|2022-06-14 12:21:00|12460.1|12445.1|12461.7|12446.7|12461.7|12446.7|12460.1|12445.1|8
1655209270000|2022-06-14 12:21:10|12462|12447|12461.6|12446.6|12462.1|12447.1|12461.6|12446.6|4
1655209300000|2022-06-14 12:21:40|12461.7|12446.7|12460.1|12445.1|12462|12447|12460.1|12445.1|1
1655209330000|2022-06-14 12:22:10|12460|12445|12457.7|12442.7|12460|12445|12457.7|12442.7|0
1655209340000|2022-06-14 12:22:20|12458.1|12443.1|12459.1|12444.1|12461.3|12446.3|12458.1|12443.1|4
1655209360000|2022-06-14 12:22:40|12458.7|12443.7|12459.2|12444.2|12459.2|12444.2|12458.7|12443.7|3
1655209400000|2022-06-14 12:23:20|12459|12444|12460.1|12445.1|12460.1|12445.1|12458.1|12443.1|1
1655209410000|2022-06-14 12:23:30|12460.6|12445.6|12460.8|12445.8|12460.8|12445.8|12460.4|12445.4|2
1655209420000|2022-06-14 12:23:40|12460.9|12445.9|12460.1|12445.1|12461.2|12446.2|12460.1|12445.1|1
1655209430000|2022-06-14 12:23:50|12458.6|12443.6|12458.6|12443.6|12458.6|12443.6|12458.6|12443.6|0
1655209440000|2022-06-14 12:24:00|12458.5|12443.5|12459|12444|12459|12444|12458.5|12443.5|0
1655209450000|2022-06-14 12:24:10|12458.5|12443.5|12459.4|12444.4|12459.9|12444.9|12457.4|12442.4|6
1655209460000|2022-06-14 12:24:20|12459.5|12444.5|12460.1|12445.1|12460.4|12445.4|12459.4|12444.4|7
1655209470000|2022-06-14 12:24:30|12460.4|12445.4|12460.3|12445.3|12460.4|12445.4|12460.1|12445.1|1
1655209480000|2022-06-14 12:24:40|12460.4|12445.4|12460.4|12445.4|12460.4|12445.4|12460.3|12445.3|0
1655209490000|2022-06-14 12:24:50|12460.5|12445.5|12459.3|12444.3|12460.5|12445.5|12459.2|12444.2|7
1655209500000|2022-06-14 12:25:00|12459.2|12444.2|12459.3|12444.3|12459.3|12444.3|12459.2|12444.2|0
1655209530000|2022-06-14 12:25:30|12459.2|12444.2|12459.3|12444.3|12459.8|12444.8|12459.2|12444.2|0
1655209540000|2022-06-14 12:25:40|12458.8|12443.8|12458.7|12443.7|12458.9|12443.9|12458.6|12443.6|2
1655209550000|2022-06-14 12:25:50|12458.9|12443.9|12460|12445|12460|12445|12458.9|12443.9|1
1655209560000|2022-06-14 12:26:00|12459.5|12444.5|12458.9|12443.9|12459.5|12444.5|12458.9|12443.9|3
1655209570000|2022-06-14 12:26:10|12458.1|12443.1|12460.6|12445.6|12464.4|12449.4|12456.7|12441.7|2
1655209580000|2022-06-14 12:26:20|12460.8|12445.8|12461.3|12446.3|12462.3|12447.3|12460.8|12445.8|1
1655209590000|2022-06-14 12:26:30|12461.7|12446.7|12466.9|12441.9|12466.9|12446.7|12461|12440.5|19
1655209600000|2022-06-14 12:26:40|12460.5|12445.5|12461.9|12446.9|12462.9|12447.9|12459.9|12444.9|0
1655209610000|2022-06-14 12:26:50|12461.8|12446.8|12461.4|12446.4|12461.9|12446.9|12461.4|12446.4|0
1655209620000|2022-06-14 12:27:00|12461.9|12446.9|12462.9|12447.9|12462.9|12447.9|12461.9|12446.9|0
1655209630000|2022-06-14 12:27:10|12462.8|12447.8|12462.4|12447.4|12462.8|12447.8|12462.4|12447.4|0
1655209660000|2022-06-14 12:27:40|12462.2|12447.2|12458|12443|12462.2|12447.2|12458|12443|12
1655209680000|2022-06-14 12:28:00|12458.5|12443.5|12458.1|12443.1|12458.5|12443.5|12458.1|12443.1|3
1655209700000|2022-06-14 12:28:20|12458|12443|12458|12443|12458|12443|12458|12443|0
1655209720000|2022-06-14 12:28:40|12458.3|12443.3|12458.3|12443.3|12458.4|12443.4|12458.3|12443.3|1
1655209730000|2022-06-14 12:28:50|||||||||1
1655209740000|2022-06-14 12:29:00|12458.5|12443.5|12465.1|12450.1|12466.1|12451.1|12458.5|12443.5|1
1655209750000|2022-06-14 12:29:10|12465|12450|12464.6|12449.6|12465|12450|12464.6|12449.6|0
1655209760000|2022-06-14 12:29:20|12464.8|12449.8|12464.7|12449.7|12464.8|12449.8|12464.6|12449.6|2
1655209770000|2022-06-14 12:29:30|12463.8|12448.8|12463.7|12448.7|12463.8|12448.8|12463.6|12448.6|2
1655209780000|2022-06-14 12:29:40|12463.8|12448.8|12464.5|12449.5|12464.9|12449.9|12463.8|12448.8|4
1655209790000|2022-06-14 12:29:50|12467|12452|12466.7|12451.7|12467.1|12452.1|12466.2|12451.2|27
1655209800000|2022-06-14 12:30:00|12467.1|12452.1|12465.5|12450.5|12467.1|12452.1|12465.2|12450.2|1
1655209810000|2022-06-14 12:30:10|12465.2|12450.2|12464.7|12449.7|12465.2|12450.2|12464.7|12449.7|1
1655209820000|2022-06-14 12:30:20|12465.2|12450.2|12465.6|12450.6|12466.1|12451.1|12465.2|12450.2|5
1655209830000|2022-06-14 12:30:30|12465.7|12450.7|12465.3|12450.3|12465.8|12450.8|12465.3|12450.3|0
1655209840000|2022-06-14 12:30:40|||||||||4
1655209850000|2022-06-14 12:30:50|12465.2|12450.2|12465.7|12450.7|12465.9|12450.9|12465.2|12450.2|6
1655209860000|2022-06-14 12:31:00|12465.8|12450.8|12465.1|12450.1|12465.8|12450.8|12464.9|12449.9|5
1655209870000|2022-06-14 12:31:10|12464.8|12449.8|12461.7|12446.7|12464.8|12449.8|12461.7|12446.7|8
1655209880000|2022-06-14 12:31:20|12459.7|12444.7|12458.9|12443.9|12459.7|12444.7|12458.9|12443.9|4
1655209890000|2022-06-14 12:31:30|12465.9|12440.9|12462.4|12447.4|12465.9|12447.4|12461|12440.9|0
1655209900000|2022-06-14 12:31:40|12462.2|12447.2|12462.7|12447.7|12462.8|12447.8|12462.2|12447.2|4
1655209910000|2022-06-14 12:31:50|12462.1|12447.1|12462|12447|12462.1|12447.1|12462|12447|1
1655209930000|2022-06-14 12:32:10|12461.7|12446.7|12459.5|12444.5|12461.7|12446.7|12459.5|12444.5|0
1655209940000|2022-06-14 12:32:20|12459.6|12444.6|12460|12445|12460|12445|12459.6|12444.6|0
1655209950000|2022-06-14 12:32:30|12461.3|12446.3|12460.7|12445.7|12461.3|12446.3|12460.6|12445.6|1
1655209960000|2022-06-14 12:32:40|12460.8|12445.8|12459.9|12444.9|12460.9|12445.9|12459.9|12444.9|2
1655209970000|2022-06-14 12:32:50|12460|12445|12460.7|12445.7|12460.7|12445.7|12460|12445|2
1655209980000|2022-06-14 12:33:00|12461.1|12446.1|12460.8|12445.8|12461.1|12446.1|12460.8|12445.8|0
1655210040000|2022-06-14 12:34:00|12460.4|12445.4|12465.3|12450.3|12465.4|12450.4|12459.7|12444.7|17
1655210050000|2022-06-14 12:34:10|12466.2|12451.2|12467.2|12452.2|12467.2|12452.2|12466.2|12451.2|2
1655210060000|2022-06-14 12:34:20|12467.3|12452.3|12467.3|12452.3|12467.3|12452.3|12467.3|12452.3|0
1655210070000|2022-06-14 12:34:30|12467.2|12452.2|12467.1|12452.1|12467.2|12452.2|12467.1|12452.1|1
1655210080000|2022-06-14 12:34:40|12467|12452|12467|12452|12467|12452|12466.9|12451.9|0
1655210090000|2022-06-14 12:34:50|||||||||2
1655210100000|2022-06-14 12:35:00|12474.4|12449.4|12482.7|12467.7|12486.7|12471.7|12474.4|12449.4|2
1655210120000|2022-06-14 12:35:20|12483.2|12468.2|12483.2|12468.2|12483.2|12468.2|12483.2|12468.2|0
1655210130000|2022-06-14 12:35:30|12483.1|12468.1|12481.3|12466.3|12483.1|12468.1|12481.3|12466.3|0
1655210140000|2022-06-14 12:35:40|12480.6|12465.6|12478.2|12463.2|12483.1|12465.6|12476.3|12458.1|1
1655210150000|2022-06-14 12:35:50|12477.9|12462.9|12479.2|12464.2|12479.2|12464.2|12476.9|12461.9|5
1655210160000|2022-06-14 12:36:00|12479.6|12464.6|12479.6|12464.6|12480.6|12465.6|12479.6|12464.6|0
1655210180000|2022-06-14 12:36:20|12479.5|12464.5|12479.6|12464.6|12479.6|12464.6|12479.1|12464.1|0
1655210200000|2022-06-14 12:36:40|12479.5|12464.5|12479.5|12464.5|12479.5|12464.5|12479.5|12464.5|0
1655210220000|2022-06-14 12:37:00|12483|12468|12483.5|12468.5|12483.5|12468.5|12483|12468|0
1655210230000|2022-06-14 12:37:10|12484|12469|12487.9|12472.9|12487.9|12472.9|12482.9|12467.9|0
1655210240000|2022-06-14 12:37:20|12487.4|12472.4|12487.8|12472.8|12487.8|12472.8|12487.4|12472.4|1
1655210250000|2022-06-14 12:37:30|12488.5|12473.5|12488.5|12473.5|12488.5|12473.5|12488.5|12473.5|0
1655210260000|2022-06-14 12:37:40|12489.1|12474.1|12493.3|12478.3|12493.4|12478.4|12489.1|12474.1|1
1655210270000|2022-06-14 12:37:50|12493.7|12478.7|12493.2|12478.2|12493.7|12478.7|12493.2|12478.2|7
1655210280000|2022-06-14 12:38:00|12489.3|12474.3|12492.3|12477.3|12492.3|12477.3|12489.3|12474.3|0
1655210290000|2022-06-14 12:38:10|12491.4|12476.4|12490.5|12475.5|12491.4|12476.4|12490.5|12475.5|1
1655210310000|2022-06-14 12:38:30|12490|12475|12489|12474|12490|12475|12489|12474|0
1655210320000|2022-06-14 12:38:40|12488.9|12473.9|12488.9|12473.9|12488.9|12473.9|12488.9|12473.9|0
1655210340000|2022-06-14 12:39:00|12489|12474|12490.4|12475.4|12490.4|12475.4|12488.9|12473.9|0
1655210350000|2022-06-14 12:39:10|12490.9|12475.9|12490.9|12475.9|12490.9|12475.9|12490.9|12475.9|0
1655210360000|2022-06-14 12:39:20|12491.9|12476.9|12502.8|12487.8|12504.9|12489.9|12491.9|12476.9|0
1655210370000|2022-06-14 12:39:30|12502.4|12487.4|12500.4|12485.4|12502.4|12487.4|12500.4|12485.4|0
1655210380000|2022-06-14 12:39:40|12500.8|12485.8|12500.8|12485.8|12501.2|12486.2|12500.4|12485.4|4
1655210390000|2022-06-14 12:39:50|12500.4|12485.4|12500.8|12485.8|12501.1|12486.1|12500.3|12485.3|5
1655210400000|2022-06-14 12:40:00|12500.4|12485.4|12503.4|12488.4|12503.4|12488.4|12500.4|12485.4|3
1655210410000|2022-06-14 12:40:10|12503|12488|12504.4|12479.4|12504.4|12488.3|12500.6|12477.7|4
1655210420000|2022-06-14 12:40:20|12499.9|12484.9|12498.4|12483.4|12500.3|12485.3|12498.4|12483.4|0
1655210430000|2022-06-14 12:40:30|12495.4|12480.4|12497.6|12482.6|12497.6|12482.6|12495.4|12480.4|0
1655210440000|2022-06-14 12:40:40|12497.2|12482.2|12497.1|12482.1|12497.6|12482.6|12497.1|12482.1|8
1655210450000|2022-06-14 12:40:50|12497.6|12482.6|12498.5|12483.5|12498.5|12483.5|12495|12480|1
1655210460000|2022-06-14 12:41:00|12501.5|12486.5|12503.1|12488.1|12503.1|12488.1|12501|12486|4
1655210470000|2022-06-14 12:41:10|12503.6|12488.6|12503.9|12488.9|12503.9|12488.9|12503.6|12488.6|1
1655210480000|2022-06-14 12:41:20|12504.4|12489.4|12504.5|12489.5|12504.5|12489.5|12504.4|12489.4|0
1655210490000|2022-06-14 12:41:30|12504.9|12489.9|12505|12490|12505|12490|12504.9|12489.9|2
1655210500000|2022-06-14 12:41:40|12504.5|12489.5|12504.5|12489.5|12504.5|12489.5|12504.5|12489.5|0
1655210510000|2022-06-14 12:41:50|||||||||3
1655210550000|2022-06-14 12:42:30|12502.8|12487.8|12502.1|12487.1|12502.8|12487.8|12502.1|12487.1|2
1655210560000|2022-06-14 12:42:40|12502|12487|12499.8|12484.8|12502|12487|12499.8|12484.8|1
1655210570000|2022-06-14 12:42:50|12501.1|12486.1|12503.6|12488.6|12503.6|12488.6|12501.1|12486.1|1
1655210620000|2022-06-14 12:43:40|12503.5|12488.5|12503.5|12488.5|12503.5|12488.5|12503.5|12488.5|0
1655210630000|2022-06-14 12:43:50|12499.2|12484.2|12497|12482|12499.2|12484.2|12495|12480|1
1655210640000|2022-06-14 12:44:00|12498|12483|12499.9|12484.9|12500|12485|12494.6|12479.6|5
1655210650000|2022-06-14 12:44:10|12500|12485|12500.7|12485.7|12500.9|12485.9|12500|12485|0
1655210660000|2022-06-14 12:44:20|12500.2|12485.2|12502.1|12487.1|12502.1|12487.1|12500.2|12485.2|1
1655210670000|2022-06-14 12:44:30|12501.6|12486.6|12507.5|12492.5|12507.5|12492.5|12499.1|12484.1|3
1655210680000|2022-06-14 12:44:40|12507.6|12492.6|12507.6|12492.6|12507.6|12492.6|12507.6|12492.6|0
1655210710000|2022-06-14 12:45:10|12507.5|12492.5|12504.6|12489.6|12507.5|12492.5|12502.5|12487.5|2
1655210720000|2022-06-14 12:45:20|12505.3|12490.3|12503.5|12488.5|12505.3|12490.3|12503.5|12488.5|0
1655210740000|2022-06-14 12:45:40|12503.4|12488.4|12503|12488|12503.4|12488.4|12502|12487|0
1655210750000|2022-06-14 12:45:50|12503.1|12488.1|12503.1|12488.1|12503.1|12488.1|12503.1|12488.1|2
1655210770000|2022-06-14 12:46:10|12502.6|12487.6|12502.6|12487.6|12502.6|12487.6|12502.6|12487.6|0
1655210780000|2022-06-14 12:46:20|12498.3|12483.3|12497.6|12482.6|12498.3|12483.3|12496.6|12481.6|1
1655210790000|2022-06-14 12:46:30|12497.1|12482.1|12496.9|12481.9|12497.1|12482.1|12496.6|12481.6|6
1655210800000|2022-06-14 12:46:40|12496.4|12481.4|12496.2|12481.2|12496.8|12481.8|12495.3|12480.3|0
1655210810000|2022-06-14 12:46:50|||||||||1
1655210820000|2022-06-14 12:47:00|12494.7|12479.7|12494.7|12479.7|12494.7|12479.7|12494.7|12479.7|0
1655210830000|2022-06-14 12:47:10|12493.9|12478.9|12493.5|12478.5|12493.9|12478.9|12493.5|12478.5|1
1655210840000|2022-06-14 12:47:20|12493.1|12478.1|12493.6|12478.6|12493.6|12478.6|12493.1|12478.1|2
1655210850000|2022-06-14 12:47:30|12493.1|12478.1|12493.1|12478.1|12493.1|12478.1|12493.1|12478.1|2
1655210860000|2022-06-14 12:47:40|12491.8|12476.8|12491.8|12476.8|12492.4|12477.4|12491.8|12476.8|12
1655210870000|2022-06-14 12:47:50|12490.9|12475.9|12490|12475|12490.9|12475.9|12490|12475|0
1655210900000|2022-06-14 12:48:20|12488.6|12473.6|12489.6|12474.6|12490|12475|12488.5|12473.5|0
1655210910000|2022-06-14 12:48:30|12489.5|12474.5|12488.9|12473.9|12489.5|12474.5|12488.9|12473.9|0
1655210920000|2022-06-14 12:48:40|12489.3|12474.3|12487.8|12472.8|12489.3|12474.3|12486.8|12471.8|3
1655210950000|2022-06-14 12:49:10|12487.4|12472.4|12485.1|12470.1|12487.4|12472.4|12482.1|12467.1|1
1655210970000|2022-06-14 12:49:30|12485|12470|12483.5|12468.5|12485|12470|12483.5|12468.5|0
1655210980000|2022-06-14 12:49:40|12482.6|12467.6|12482|12467|12482.6|12467.6|12481.5|12466.5|0
1655210990000|2022-06-14 12:49:50|12482.1|12467.1|12482.5|12467.5|12484|12469|12482.1|12467.1|0
1655211000000|2022-06-14 12:50:00|12480.5|12465.5|12480.5|12465.5|12480.5|12465.5|12480.5|12465.5|0
1655211020000|2022-06-14 12:50:20|12480|12465|12480|12465|12480|12465|12480|12465|0
1655211050000|2022-06-14 12:50:50|12480.1|12465.1|12480|12465|12480.1|12465.1|12480|12465|0
1655211060000|2022-06-14 12:51:00|12480.1|12465.1|12480.1|12465.1|12480.1|12465.1|12480.1|12465.1|0
1655211070000|2022-06-14 12:51:10|12487.5|12472.5|12485.7|12470.7|12487.7|12472.7|12485.7|12470.7|5
1655211080000|2022-06-14 12:51:20|12485.6|12470.6|12485.2|12470.2|12485.6|12470.6|12485.2|12470.2|0
1655211090000|2022-06-14 12:51:30|12484.9|12469.9|12483.2|12468.2|12484.9|12469.9|12482.7|12467.7|0
1655211100000|2022-06-14 12:51:40|12483.1|12468.1|12483.7|12468.7|12483.7|12468.7|12482.2|12467.2|0
1655211110000|2022-06-14 12:51:50|12483.8|12468.8|12484.2|12469.2|12484.2|12469.2|12483.8|12468.8|0
1655211120000|2022-06-14 12:52:00|12484.7|12469.7|12484.2|12469.2|12486.8|12471.8|12484.2|12469.2|0
1655211130000|2022-06-14 12:52:10|12485.7|12470.7|12485.7|12470.7|12485.7|12470.7|12485.7|12470.7|1
1655211140000|2022-06-14 12:52:20|12486.2|12471.2|12481.7|12466.7|12486.2|12471.2|12481.6|12466.6|0
1655211150000|2022-06-14 12:52:30|12483.7|12468.7|12484.7|12469.7|12484.7|12469.7|12483.7|12468.7|0
1655211160000|2022-06-14 12:52:40|12484.3|12469.3|12484.4|12469.4|12484.4|12469.4|12484.3|12469.3|5
1655211180000|2022-06-14 12:53:00|12484.2|12469.2|12486.8|12471.8|12487.9|12472.9|12484.2|12469.2|1
1655211190000|2022-06-14 12:53:10|12486.7|12471.7|12486.3|12471.3|12486.7|12471.7|12486.3|12471.3|0
1655211210000|2022-06-14 12:53:30|12486|12471|12484.3|12469.3|12486|12471|12484.3|12469.3|0
1655211220000|2022-06-14 12:53:40|12484.4|12469.4|12483.9|12468.9|12484.4|12469.4|12483.9|12468.9|1
1655211230000|2022-06-14 12:53:50|12483.8|12468.8|12482.4|12467.4|12483.8|12468.8|12482.4|12467.4|0
1655211250000|2022-06-14 12:54:10|12482.7|12467.7|12482.7|12467.7|12482.7|12467.7|12482.7|12467.7|0
1655211260000|2022-06-14 12:54:20|12482.6|12467.6|12482.1|12467.1|12482.6|12467.6|12482.1|12467.1|0
1655211300000|2022-06-14 12:55:00|12480.6|12465.6|12480.6|12465.6|12480.6|12465.6|12480.6|12465.6|0
1655211310000|2022-06-14 12:55:10|12481.1|12466.1|12482.1|12467.1|12482.6|12467.6|12481.1|12466.1|0
1655211350000|2022-06-14 12:55:50|12482|12467|12481.9|12466.9|12482|12467|12481.9|12466.9|4
1655211360000|2022-06-14 12:56:00|12482|12467|12481.8|12466.8|12482|12467|12481.8|12466.8|0
1655211370000|2022-06-14 12:56:10|12482.8|12467.8|12482.8|12467.8|12482.8|12467.8|12482.8|12467.8|0
1655211380000|2022-06-14 12:56:20|12483.3|12468.3|12482.3|12467.3|12483.3|12468.3|12482.3|12467.3|0
1655211400000|2022-06-14 12:56:40|12482.2|12467.2|12482.2|12467.2|12482.2|12467.2|12482.2|12467.2|1
1655211420000|2022-06-14 12:57:00|12480.2|12465.2|12480.2|12465.2|12480.2|12465.2|12480.2|12465.2|1
1655211430000|2022-06-14 12:57:10|12482.2|12467.2|12484|12469|12484.2|12469.2|12482.2|12467.2|4
1655211440000|2022-06-14 12:57:20|12483.9|12468.9|12488.9|12473.9|12488.9|12473.9|12483.9|12468.9|4
1655211450000|2022-06-14 12:57:30|12488.8|12473.8|12487.1|12472.1|12488.8|12473.8|12486.7|12471.7|14
1655211460000|2022-06-14 12:57:40|12486.9|12471.9|12486.5|12471.5|12487|12472|12486.5|12471.5|1
1655211470000|2022-06-14 12:57:50|12486.7|12471.7|12487.4|12472.4|12487.4|12472.4|12486.7|12471.7|8
1655211480000|2022-06-14 12:58:00|12487.5|12472.5|12487.8|12472.8|12488.1|12473.1|12487.5|12472.5|2
1655211490000|2022-06-14 12:58:10|12487.9|12472.9|12488|12473|12488|12473|12487.9|12472.9|0
1655211500000|2022-06-14 12:58:20|12487|12472|12486.8|12471.8|12487|12472|12486.8|12471.8|2
1655211510000|2022-06-14 12:58:30|12486.7|12471.7|12486.7|12471.7|12486.7|12471.7|12486.6|12471.6|0
1655211520000|2022-06-14 12:58:40|12486.2|12471.2|12486.8|12471.8|12486.8|12471.8|12486.2|12471.2|0
1655211530000|2022-06-14 12:58:50|12486.9|12471.9|12487.1|12472.1|12487.1|12472.1|12486.9|12471.9|0
1655211540000|2022-06-14 12:59:00|12486.8|12471.8|12486.8|12471.8|12486.8|12471.8|12486.8|12471.8|3
1655211550000|2022-06-14 12:59:10|12486.9|12471.9|12486.9|12471.9|12486.9|12471.9|12486.9|12471.9|0
1655211560000|2022-06-14 12:59:20|12487.9|12472.9|12488.9|12473.9|12488.9|12473.9|12487.9|12472.9|0
1655211570000|2022-06-14 12:59:30|12487.9|12472.9|12487.9|12472.9|12487.9|12472.9|12487.9|12472.9|0
1655211580000|2022-06-14 12:59:40|12492.6|12477.6|12491.8|12476.8|12492.6|12477.6|12491.8|12476.8|2
1655211590000|2022-06-14 12:59:50|12491.9|12476.9|12490.7|12475.7|12492.1|12477.1|12490.7|12475.7|0
1655211600000|2022-06-14 13:00:00|12491.2|12476.2|12490.1|12475.1|12491.2|12476.2|12490.1|12475.1|3
1655211610000|2022-06-14 13:00:10|12489.6|12474.6|12489.5|12474.5|12489.6|12474.6|12489.4|12474.4|1
1655211620000|2022-06-14 13:00:20|12489.4|12474.4|12487.9|12472.9|12489.4|12474.4|12487.9|12472.9|0
1655211630000|2022-06-14 13:00:30|12487.8|12472.8|12487.6|12472.6|12487.9|12472.9|12487.6|12472.6|0
1655211640000|2022-06-14 13:00:40|12487.7|12472.7|12487.4|12472.4|12487.7|12472.7|12487.4|12472.4|3
1655211650000|2022-06-14 13:00:50|12486.4|12471.4|12486.3|12471.3|12486.4|12471.4|12486.3|12471.3|0
1655211660000|2022-06-14 13:01:00|12484.9|12469.9|12484.9|12469.9|12486.8|12471.8|12484.9|12469.9|0
1655211670000|2022-06-14 13:01:10|12483.6|12468.6|12482.9|12467.9|12483.6|12468.6|12482.9|12467.9|1
1655211680000|2022-06-14 13:01:20|12482.8|12467.8|12487.5|12462.5|12493.6|12467.8|12482.8|12456.1|0
1655211690000|2022-06-14 13:01:30|12487.6|12462.6|12484|12469|12487.6|12469.2|12484|12462.6|0
1655211700000|2022-06-14 13:01:40|12483.9|12468.9|12483.3|12468.3|12483.9|12468.9|12482.8|12467.8|1
1655211710000|2022-06-14 13:01:50|12482.8|12467.8|12487.7|12472.7|12488.3|12473.3|12482.8|12467.8|3
1655211720000|2022-06-14 13:02:00|12487.6|12472.6|12488.9|12473.9|12489.1|12474.1|12487.6|12472.6|0
1655211730000|2022-06-14 13:02:10|12489|12474|12489.2|12474.2|12489.9|12474.9|12488.9|12473.9|0
1655211740000|2022-06-14 13:02:20|12488.6|12473.6|12488.9|12473.9|12488.9|12473.9|12488.6|12473.6|3
1655211750000|2022-06-14 13:02:30|12489.1|12474.1|12489.3|12474.3|12489.3|12474.3|12489.1|12474.1|0
1655211760000|2022-06-14 13:02:40|12489.8|12474.8|12489.7|12474.7|12489.8|12474.8|12489.7|12474.7|0
1655211770000|2022-06-14 13:02:50|12489.2|12474.2|12489.2|12474.2|12489.2|12474.2|12489.2|12474.2|0
1655211780000|2022-06-14 13:03:00|12489.7|12474.7|12494.3|12479.3|12495.3|12480.3|12489.7|12474.7|2
1655211790000|2022-06-14 13:03:10|12494.8|12479.8|12493.8|12478.8|12494.8|12479.8|12493.8|12478.8|0
1655211800000|2022-06-14 13:03:20|12495.2|12480.2|12495.6|12480.6|12496.2|12481.2|12494.7|12479.7|0
1655211810000|2022-06-14 13:03:30|12495.2|12480.2|12495.7|12480.7|12495.7|12480.7|12495.2|12480.2|0
1655211820000|2022-06-14 13:03:40|12495.6|12480.6|12494.2|12479.2|12495.6|12480.6|12494.2|12479.2|0
1655211830000|2022-06-14 13:03:50|12494.3|12479.3|12493.4|12478.4|12494.7|12479.7|12493.4|12478.4|0
1655211840000|2022-06-14 13:04:00|12493.8|12478.8|12493.8|12478.8|12493.9|12478.9|12493.3|12478.3|1
1655211850000|2022-06-14 13:04:10|12493.3|12478.3|12492.8|12477.8|12493.3|12478.3|12492.8|12477.8|0
1655211870000|2022-06-14 13:04:30|12492.4|12477.4|12492.4|12477.4|12492.4|12477.4|12492.4|12477.4|3
1655211880000|2022-06-14 13:04:40|12492.8|12477.8|12490.3|12475.3|12493.2|12478.2|12490.3|12475.3|2
1655211890000|2022-06-14 13:04:50|12490.6|12475.6|12489.6|12474.6|12490.6|12475.6|12489.6|12474.6|1
1655211900000|2022-06-14 13:05:00|12489.1|12474.1|12488.6|12473.6|12489.6|12474.6|12488.1|12473.1|0
1655211910000|2022-06-14 13:05:10|12488|12473|12487|12472|12488|12473|12487|12472|0
1655211920000|2022-06-14 13:05:20|12486.4|12471.4|12487.7|12472.7|12488.1|12473.1|12486.1|12471.1|2
1655211930000|2022-06-14 13:05:30|12487.5|12472.5|12487|12472|12487.5|12472.5|12487|12472|0
1655211940000|2022-06-14 13:05:40|12486.8|12471.8|12486.8|12471.8|12486.8|12471.8|12486.8|12471.8|0
1655211950000|2022-06-14 13:05:50|12488.3|12473.3|12489.1|12474.1|12489.2|12474.2|12488.2|12473.2|0
1655211960000|2022-06-14 13:06:00|12488.1|12473.1|12499.6|12462.1|12499.6|12473.2|12487.5|12462.1|2
1655211970000|2022-06-14 13:06:10|12493.3|12468.3|12492.8|12467.8|12493.3|12468.3|12492.8|12467.8|0
1655211980000|2022-06-14 13:06:20|12491.8|12466.8|12491.3|12466.3|12491.8|12466.8|12491.3|12466.3|0
1655211990000|2022-06-14 13:06:30|12490|12465|12490|12465|12490|12465|12490|12465|0
1655212000000|2022-06-14 13:06:40|12483.5|12468.5|12482.4|12467.4|12483.9|12468.9|12482.4|12467.4|1
1655212020000|2022-06-14 13:07:00|12480.9|12465.9|12480.9|12465.9|12480.9|12465.9|12480|12465|0
1655212030000|2022-06-14 13:07:10|12480.4|12465.4|12480.4|12465.4|12480.4|12465.4|12480.4|12465.4|1
1655212040000|2022-06-14 13:07:20|12479.9|12464.9|12489|12474|12489|12474|12479.9|12464.9|2
1655212050000|2022-06-14 13:07:30|12486.4|12471.4|12485.4|12470.4|12486.4|12471.4|12485.3|12470.3|0
1655212060000|2022-06-14 13:07:40|12485.5|12470.5|12485.4|12470.4|12485.5|12470.5|12485.4|12470.4|1
1655212070000|2022-06-14 13:07:50|12486.3|12471.3|12485|12470|12486.9|12471.9|12485|12470|0
1655212080000|2022-06-14 13:08:00|12484.9|12469.9|12484.5|12469.5|12484.9|12469.9|12484.5|12469.5|0
1655212090000|2022-06-14 13:08:10|12483.6|12468.6|12483.6|12468.6|12483.6|12468.6|12483.6|12468.6|0
1655212100000|2022-06-14 13:08:20|12482.6|12467.6|12482.1|12467.1|12482.6|12467.6|12482.1|12467.1|0
1655212140000|2022-06-14 13:09:00|12482.6|12467.6|12483.2|12468.2|12483.3|12468.3|12482.6|12467.6|8
1655212150000|2022-06-14 13:09:10|12483.3|12468.3|12487.8|12472.8|12487.8|12472.8|12483.3|12468.3|4
1655212160000|2022-06-14 13:09:20|12487.7|12472.7|12487.7|12472.7|12487.7|12472.7|12487.7|12472.7|0
1655212180000|2022-06-14 13:09:40|12488|12473|12488|12473|12489.1|12474.1|12487.8|12472.8|2
1655212200000|2022-06-14 13:10:00|12487.9|12472.9|12487|12472|12487.9|12472.9|12487|12472|0
1655212210000|2022-06-14 13:10:10|12486.9|12471.9|12484.7|12469.7|12486.9|12471.9|12484.2|12469.2|3
1655212220000|2022-06-14 13:10:20|12483.8|12468.8|12483.5|12468.5|12483.8|12468.8|12483.5|12468.5|1
1655212230000|2022-06-14 13:10:30|12484|12469|12484|12469|12484|12469|12484|12469|0
1655212240000|2022-06-14 13:10:40|12484.1|12469.1|12484.7|12469.7|12484.7|12469.7|12484.1|12469.1|0
1655212250000|2022-06-14 13:10:50|12484.2|12469.2|12483.6|12468.6|12484.2|12469.2|12480.7|12465.7|1
1655212260000|2022-06-14 13:11:00|12482.7|12467.7|12482.3|12467.3|12482.7|12467.7|12482.3|12467.3|1
1655212340000|2022-06-14 13:12:20|12481.7|12466.7|12481.7|12466.7|12481.7|12466.7|12481.7|12466.7|0
1655212360000|2022-06-14 13:12:40|12481.2|12466.2|12481.7|12466.7|12481.7|12466.7|12479.1|12464.1|0
1655212370000|2022-06-14 13:12:50|12481.8|12466.8|12480.5|12465.5|12481.9|12466.9|12480.5|12465.5|3
1655212380000|2022-06-14 13:13:00|12481.4|12466.4|12480|12465|12481.4|12466.4|12480|12465|0
1655212390000|2022-06-14 13:13:10|12478|12463|12477.5|12462.5|12478.1|12463.1|12477|12462|0
1655212400000|2022-06-14 13:13:20|12477.4|12462.4|12476.9|12461.9|12477.4|12462.4|12476.9|12461.9|0
1655212410000|2022-06-14 13:13:30|12477|12462|12477|12462|12477|12462|12477|12462|0
1655212420000|2022-06-14 13:13:40|12477.3|12462.3|12477.8|12462.8|12477.8|12462.8|12477.1|12462.1|2
1655212440000|2022-06-14 13:14:00|12478.3|12463.3|12477.9|12462.9|12478.3|12463.3|12477.9|12462.9|3
1655212450000|2022-06-14 13:14:10|12479.8|12464.8|12479.9|12464.9|12479.9|12464.9|12479.3|12464.3|2
1655212460000|2022-06-14 13:14:20|12480.8|12465.8|12479.8|12464.8|12480.8|12465.8|12479.8|12464.8|0
1655212470000|2022-06-14 13:14:30|12478.6|12463.6|12477.3|12462.3|12478.6|12463.6|12477.3|12462.3|4
1655212480000|2022-06-14 13:14:40|12477.4|12462.4|12477.5|12462.5|12477.6|12462.6|12477.4|12462.4|0
1655212490000|2022-06-14 13:14:50|12477.3|12462.3|12475.5|12460.5|12477.3|12462.3|12475.5|12460.5|0
1655212500000|2022-06-14 13:15:00|12471.6|12456.6|12472.9|12457.9|12472.9|12457.9|12471.6|12456.6|4
1655212510000|2022-06-14 13:15:10|12472.8|12457.8|12472.8|12457.8|12472.8|12457.8|12472.8|12457.8|1
1655212520000|2022-06-14 13:15:20|12473.3|12458.3|12476.9|12461.9|12477.9|12462.9|12473.3|12458.3|0
1655212530000|2022-06-14 13:15:30|12476.8|12461.8|12476.8|12461.8|12476.8|12461.8|12476.8|12461.8|0
1655212540000|2022-06-14 13:15:40|12476.4|12461.4|12476.8|12461.8|12476.8|12461.8|12476.4|12461.4|0
1655212550000|2022-06-14 13:15:50|12476.9|12461.9|12478.3|12463.3|12478.8|12463.8|12476.9|12461.9|0
1655212560000|2022-06-14 13:16:00|12477.8|12462.8|12477.9|12462.9|12477.9|12462.9|12477.8|12462.8|0
1655212570000|2022-06-14 13:16:10|12478|12463|12478.8|12463.8|12478.9|12463.9|12478|12463|0
1655212580000|2022-06-14 13:16:20|12478.3|12463.3|12478.3|12463.3|12478.3|12463.3|12477.8|12462.8|0
1655212590000|2022-06-14 13:16:30|12477.8|12462.8|12483.8|12468.8|12483.8|12468.8|12477.8|12462.8|1
1655212600000|2022-06-14 13:16:40|12484|12469|12485.4|12470.4|12485.4|12470.4|12484|12469|0
1655212620000|2022-06-14 13:17:00|12487.4|12472.4|12487.9|12472.9|12487.9|12472.9|12487.4|12472.4|0
1655212630000|2022-06-14 13:17:10|12488.7|12473.7|12488.7|12473.7|12488.7|12473.7|12488.7|12473.7|0
1655212640000|2022-06-14 13:17:20|12489.2|12474.2|12491.2|12476.2|12491.2|12476.2|12489.2|12474.2|0
1655212660000|2022-06-14 13:17:40|12490.7|12475.7|12490.7|12475.7|12490.7|12475.7|12490.7|12475.7|0
1655212670000|2022-06-14 13:17:50|||||||||1
1655212690000|2022-06-14 13:18:10|12490.6|12475.6|12492.9|12477.9|12492.9|12477.9|12490.6|12475.6|5
1655212700000|2022-06-14 13:18:20|12492.8|12477.8|12491.8|12476.8|12492.8|12477.8|12491.8|12476.8|1
1655212710000|2022-06-14 13:18:30|12491.9|12476.9|12491.7|12476.7|12492|12477|12491.2|12476.2|5
1655212720000|2022-06-14 13:18:40|12491.8|12476.8|12491.3|12476.3|12491.8|12476.8|12491.3|12476.3|0
1655212730000|2022-06-14 13:18:50|12491.4|12476.4|12491.3|12476.3|12491.4|12476.4|12491.3|12476.3|0
1655212740000|2022-06-14 13:19:00|12489.8|12474.8|12489.8|12474.8|12489.8|12474.8|12489.8|12474.8|0
1655212760000|2022-06-14 13:19:20|12489.3|12474.3|12485.3|12470.3|12489.3|12474.3|12485.3|12470.3|0
1655212770000|2022-06-14 13:19:30|12485.2|12470.2|12485.3|12470.3|12485.3|12470.3|12485.2|12470.2|0
1655212790000|2022-06-14 13:19:50|12484.3|12469.3|12484.3|12469.3|12484.3|12469.3|12484.3|12469.3|0
1655212800000|2022-06-14 13:20:00|12484.8|12469.8|12485.3|12470.3|12485.8|12470.8|12484.8|12469.8|0
1655212820000|2022-06-14 13:20:20|12485.4|12470.4|12486.2|12471.2|12486.2|12471.2|12485.4|12470.4|0
1655212830000|2022-06-14 13:20:30|12488.8|12473.8|12488.8|12473.8|12488.8|12473.8|12488.8|12473.8|0
1655212850000|2022-06-14 13:20:50|12489.3|12474.3|12489.7|12474.7|12489.8|12474.8|12489.3|12474.3|0
1655212900000|2022-06-14 13:21:40|12489.6|12474.6|12489.6|12474.6|12489.6|12474.6|12489.6|12474.6|2
1655212920000|2022-06-14 13:22:00|12489.8|12474.8|12490.1|12475.1|12491.1|12476.1|12489.8|12474.8|12
1655212930000|2022-06-14 13:22:10|12490|12475|12488.8|12473.8|12490|12475|12488.8|12473.8|2
1655212940000|2022-06-14 13:22:20|12488.7|12473.7|12493.1|12478.1|12497.5|12478.1|12488.7|12472.5|10
1655212950000|2022-06-14 13:22:30|12493.5|12478.5|12493.8|12468.8|12497.3|12478.5|12493.2|12468.8|0
1655212960000|2022-06-14 13:22:40|12493.6|12468.6|12489|12474|12493.6|12474|12488.8|12468.6|0
1655212980000|2022-06-14 13:23:00|12488.8|12473.8|12488.6|12473.6|12489|12474|12488.1|12473.1|0
1655212990000|2022-06-14 13:23:10|12488.1|12473.1|12487.8|12472.8|12488.1|12473.1|12487.8|12472.8|2
1655213010000|2022-06-14 13:23:30|12487.3|12472.3|12486.8|12471.8|12487.3|12472.3|12486.8|12471.8|0
1655213030000|2022-06-14 13:23:50|12486.3|12471.3|12483.4|12468.4|12486.3|12471.3|12482.8|12467.8|0
1655213040000|2022-06-14 13:24:00|12483|12468|12484.3|12469.3|12484.5|12469.5|12483|12468|1
1655213050000|2022-06-14 13:24:10|12484.2|12469.2|12484.2|12469.2|12484.2|12469.2|12484.2|12469.2|0
1655213060000|2022-06-14 13:24:20|12484.1|12469.1|12484.1|12469.1|12484.1|12469.1|12484.1|12469.1|0
1655213070000|2022-06-14 13:24:30|12484|12469|12484|12469|12484|12469|12484|12469|0
1655213080000|2022-06-14 13:24:40|12484.2|12469.2|12484.2|12469.2|12484.2|12469.2|12484|12469|0
1655213100000|2022-06-14 13:25:00|12487.7|12472.7|12488.2|12473.2|12488.2|12473.2|12487.7|12472.7|0
1655213110000|2022-06-14 13:25:10|12488.3|12473.3|12488.6|12473.6|12488.6|12473.6|12488|12473|1
1655213120000|2022-06-14 13:25:20|12488.7|12473.7|12489.2|12474.2|12490.1|12475.1|12488.6|12473.6|0
1655213130000|2022-06-14 13:25:30|12488.7|12473.7|12483.2|12468.2|12489.7|12474.7|12483.1|12468.1|0
1655213140000|2022-06-14 13:25:40|12483.1|12468.1|12489|12474|12489.5|12474.5|12482.8|12467.8|7
1655213150000|2022-06-14 13:25:50|12485.5|12470.5|12484.3|12469.3|12485.9|12470.9|12484.3|12469.3|0
1655213160000|2022-06-14 13:26:00|12483.9|12468.9|12483.9|12468.9|12484.5|12469.5|12483.9|12468.9|0
1655213170000|2022-06-14 13:26:10|12484.4|12469.4|12483.9|12468.9|12484.4|12469.4|12483.8|12468.8|0
1655213180000|2022-06-14 13:26:20|12483.8|12468.8|12483.4|12468.4|12483.9|12468.9|12483.4|12468.4|0
1655213190000|2022-06-14 13:26:30|12483.9|12468.9|12483.9|12468.9|12483.9|12468.9|12483.9|12468.9|0
1655213200000|2022-06-14 13:26:40|12484|12469|12484.1|12469.1|12484.1|12469.1|12484|12469|0
1655213210000|2022-06-14 13:26:50|12484.2|12469.2|12478|12463|12484.3|12469.3|12477.1|12462.1|0
1655213220000|2022-06-14 13:27:00|12477.5|12462.5|12478|12463|12478|12463|12477.4|12462.4|1
1655213230000|2022-06-14 13:27:10|12478.5|12463.5|12478|12463|12478.5|12463.5|12476|12461|1
1655213240000|2022-06-14 13:27:20|12478.2|12463.2|12480.5|12465.5|12480.5|12465.5|12478.2|12463.2|2
1655213260000|2022-06-14 13:27:40|12480.4|12465.4|12481.4|12466.4|12481.4|12466.4|12480.4|12465.4|0
1655213270000|2022-06-14 13:27:50|12479.4|12464.4|12482.4|12467.4|12482.4|12467.4|12479.4|12464.4|3
1655213280000|2022-06-14 13:28:00|12482.8|12467.8|12480.3|12465.3|12484.8|12469.8|12480.3|12465.3|0
1655213290000|2022-06-14 13:28:10|12480.2|12465.2|12478.1|12463.1|12480.2|12465.2|12477.6|12462.6|0
1655213320000|2022-06-14 13:28:40|12478|12463|12477.6|12462.6|12478|12463|12477.6|12462.6|0
1655213330000|2022-06-14 13:28:50|12476.6|12461.6|12469.7|12454.7|12476.6|12461.6|12469.3|12454.3|8
1655213340000|2022-06-14 13:29:00|12469.3|12454.3|12471.2|12456.2|12471.2|12456.2|12468.2|12453.2|2
1655213350000|2022-06-14 13:29:10|12473.6|12458.6|12473.1|12458.1|12473.6|12458.6|12473.1|12458.1|0
1655213370000|2022-06-14 13:29:30|12472.6|12457.6|12472.3|12457.3|12472.8|12457.8|12472.1|12457.1|0
1655213380000|2022-06-14 13:29:40|12472.1|12457.1|12472.5|12457.5|12472.5|12457.5|12472|12457|0
1655213390000|2022-06-14 13:29:50|12472|12457|12472|12457|12472|12457|12472|12457|0
1655213400000|2022-06-14 13:30:00|12472.9|12457.9|12474.7|12459.7|12474.9|12459.9|12472.4|12457.4|6
1655213410000|2022-06-14 13:30:10|12475.5|12460.5|12481.6|12466.6|12481.6|12466.6|12475.5|12460.5|2
1655213420000|2022-06-14 13:30:20|12481.7|12466.7|12481|12466|12482.6|12467.6|12481|12466|0
1655213430000|2022-06-14 13:30:30|12480.9|12465.9|12481.9|12466.9|12483|12468|12480|12465|1
1655213440000|2022-06-14 13:30:40|12481.4|12466.4|12482.4|12467.4|12482.4|12467.4|12481.4|12466.4|0
1655213450000|2022-06-14 13:30:50|12483.3|12468.3|12487.2|12472.2|12491.4|12476.4|12483|12468|23
1655213460000|2022-06-14 13:31:00|12487.6|12472.6|12486.6|12471.6|12488.5|12473.5|12486.6|12471.6|3
1655213470000|2022-06-14 13:31:10|12487|12472|12482.7|12467.7|12487|12472|12480.7|12465.7|7
1655213480000|2022-06-14 13:31:20|12483.6|12468.6|12482.8|12467.8|12485.3|12470.3|12482.3|12467.3|21
1655213490000|2022-06-14 13:31:30|12482.9|12467.9|12483.3|12468.3|12483.4|12468.4|12482.9|12467.9|0
1655213500000|2022-06-14 13:31:40|12483.5|12468.5|12483.8|12468.8|12484.3|12469.3|12483.5|12468.5|0
1655213520000|2022-06-14 13:32:00|12484.3|12469.3|12490.6|12475.6|12490.6|12475.6|12484.3|12469.3|1
1655213530000|2022-06-14 13:32:10|12487.1|12472.1|12487.9|12472.9|12488.1|12473.1|12487.1|12472.1|0
1655213550000|2022-06-14 13:32:30|12487.8|12472.8|12486.5|12471.5|12487.8|12472.8|12486.4|12471.4|3
1655213560000|2022-06-14 13:32:40|12486.8|12471.8|12482.2|12467.2|12487|12472|12482.2|12467.2|5
1655213580000|2022-06-14 13:33:00|12483.4|12468.4|12470.2|12455.2|12484.1|12469.1|12470.2|12455.2|25
1655213590000|2022-06-14 13:33:10|12469.8|12454.8|12470.2|12455.2|12470.2|12455.2|12469.8|12454.8|1
1655213610000|2022-06-14 13:33:30|12469.7|12454.7|12472.1|12457.1|12472.1|12457.1|12469.7|12454.7|2
1655213620000|2022-06-14 13:33:40|12471.5|12456.5|12466.8|12451.8|12471.5|12456.5|12465.8|12450.8|4
1655213630000|2022-06-14 13:33:50|12469.4|12454.4|12468.4|12453.4|12469.4|12454.4|12468.4|12453.4|3
1655213640000|2022-06-14 13:34:00|12469.7|12454.7|12471.7|12456.7|12471.7|12456.7|12468.3|12453.3|5
1655213650000|2022-06-14 13:34:10|12471.9|12456.9|12471.9|12456.9|12472.2|12457.2|12471.9|12456.9|3
1655213660000|2022-06-14 13:34:20|12473.2|12458.2|12473.9|12458.9|12473.9|12458.9|12473.2|12458.2|0
1655213680000|2022-06-14 13:34:40|12473.8|12458.8|12472|12457|12473.8|12458.8|12471.5|12456.5|1
1655213690000|2022-06-14 13:34:50|12473.2|12458.2|12473.2|12458.2|12473.2|12458.2|12473.2|12458.2|0
1655213700000|2022-06-14 13:35:00|12474|12459|12474.5|12459.5|12474.5|12459.5|12472.7|12457.7|3
1655213710000|2022-06-14 13:35:10|12475.3|12460.3|12474.9|12459.9|12476.2|12461.2|12473.6|12458.6|3
1655213730000|2022-06-14 13:35:30|12476.6|12461.6|12476.6|12461.6|12476.6|12461.6|12476.6|12461.6|0
1655213740000|2022-06-14 13:35:40|12478.4|12463.4|12478.3|12463.3|12479.2|12464.2|12478.3|12463.3|0
1655213750000|2022-06-14 13:35:50|12478|12463|12478.7|12463.7|12478.7|12463.7|12477.7|12462.7|11
1655213760000|2022-06-14 13:36:00|12478.3|12463.3|12476.8|12461.8|12478.3|12463.3|12476.8|12461.8|3
1655213770000|2022-06-14 13:36:10|12475.3|12460.3|12473.5|12458.5|12475.3|12460.3|12473.5|12458.5|2
1655213800000|2022-06-14 13:36:40|12473.1|12458.1|12473.1|12458.1|12473.1|12458.1|12473.1|12458.1|0
1655213810000|2022-06-14 13:36:50|12472.2|12457.2|12470.8|12455.8|12472.2|12457.2|12468.9|12453.9|3
1655213830000|2022-06-14 13:37:10|12472.9|12457.9|12472.9|12457.9|12472.9|12457.9|12472.9|12457.9|1
1655213840000|2022-06-14 13:37:20|12469.3|12454.3|12464.9|12449.9|12469.3|12454.3|12464.9|12449.9|8
1655213850000|2022-06-14 13:37:30|12463.6|12448.6|12462.3|12447.3|12463.6|12448.6|12456.6|12441.6|4
1655213860000|2022-06-14 13:37:40|12461.4|12446.4|12461.4|12446.4|12462.3|12447.3|12461.4|12446.4|0
1655213870000|2022-06-14 13:37:50|12460.5|12445.5|12460.5|12445.5|12460.5|12445.5|12459.2|12444.2|2
1655213880000|2022-06-14 13:38:00|12459.5|12444.5|12459.5|12444.5|12459.5|12444.5|12459.5|12444.5|0
1655213890000|2022-06-14 13:38:10|12459|12444|12466|12451|12466|12451|12458.1|12443.1|3
1655213900000|2022-06-14 13:38:20|12464.5|12449.5|12460.1|12445.1|12464.5|12449.5|12460.1|12445.1|0
1655213910000|2022-06-14 13:38:30|12460.6|12445.6|12462|12447|12462|12447|12460.6|12445.6|0
1655213920000|2022-06-14 13:38:40|12476.3|12438.8|12471.4|12433.9|12476.4|12438.9|12470.9|12433.4|55
1655213930000|2022-06-14 13:38:50|12471.2|12433.7|12471.6|12434.1|12471.6|12434.1|12471.2|12433.7|0
1655213940000|2022-06-14 13:39:00|12471.5|12434|12462.3|12447.3|12472|12447.3|12462.3|12430.6|43
1655213950000|2022-06-14 13:39:10|12462.5|12447.5|12467.7|12442.7|12467.7|12447.9|12462.3|12441.7|3
1655213960000|2022-06-14 13:39:20|12467.2|12442.2|12467.2|12442.2|12467.2|12442.2|12467.2|12442.2|1
1655213970000|2022-06-14 13:39:30|12466.8|12441.8|12466.8|12441.8|12466.8|12441.8|12466.8|12441.8|0
1655213980000|2022-06-14 13:39:40|12463.2|12448.2|12467.5|12442.5|12467.5|12448.6|12462.8|12442.5|1
1655213990000|2022-06-14 13:39:50|12468.5|12443.5|12462|12447|12468.5|12448.6|12458.8|12443.5|1
1655214000000|2022-06-14 13:40:00|12460.3|12445.3|12459.5|12434.5|12460.3|12445.3|12459.5|12434.5|2
1655214010000|2022-06-14 13:40:10|12451.2|12436.2|12451.2|12436.2|12451.2|12436.2|12450.7|12435.7|35
1655214020000|2022-06-14 13:40:20|12451.4|12436.4|12451.4|12436.4|12451.4|12436.4|12451.4|12436.4|0
1655214030000|2022-06-14 13:40:30|12451.5|12436.5|12452.1|12437.1|12452.1|12437.1|12451.4|12436.4|0
1655214040000|2022-06-14 13:40:40|12451.8|12436.8|12451.4|12436.4|12451.8|12436.8|12451.4|12436.4|0
1655214050000|2022-06-14 13:40:50|12451.2|12436.2|12446.9|12431.9|12451.2|12436.2|12446.9|12431.9|7
1655214060000|2022-06-14 13:41:00|12446.4|12431.4|12448.9|12433.9|12448.9|12433.9|12446.4|12431.4|1
1655214070000|2022-06-14 13:41:10|12449.3|12434.3|12449.3|12434.3|12449.3|12434.3|12449.3|12434.3|0
1655214090000|2022-06-14 13:41:30|12448.9|12433.9|12450.6|12435.6|12450.7|12435.7|12448.9|12433.9|3
1655214100000|2022-06-14 13:41:40|12449.3|12434.3|12448.9|12433.9|12449.3|12434.3|12448.9|12433.9|0
1655214110000|2022-06-14 13:41:50|12450.6|12435.6|12451.4|12436.4|12451.4|12436.4|12450.6|12435.6|6
1655214120000|2022-06-14 13:42:00|12453.2|12438.2|12453.2|12438.2|12453.2|12438.2|12453.2|12438.2|0
1655214130000|2022-06-14 13:42:10|12449.7|12434.7|12447.6|12432.6|12451.9|12436.9|12446.1|12431.1|3
1655214140000|2022-06-14 13:42:20|12448.1|12433.1|12448|12433|12448.1|12433.1|12448|12433|0
1655214150000|2022-06-14 13:42:30|12447.9|12432.9|12452.3|12437.3|12452.3|12437.3|12447.9|12432.9|1
1655214160000|2022-06-14 13:42:40|12453.2|12438.2|12453.2|12438.2|12453.3|12438.3|12453.1|12438.1|0
1655214170000|2022-06-14 13:42:50|12451|12436|12450.1|12435.1|12451|12436|12450.1|12435.1|0
1655214180000|2022-06-14 13:43:00|12448.8|12433.8|12454.7|12439.7|12454.7|12439.7|12448.8|12433.8|1
1655214190000|2022-06-14 13:43:10|12454.2|12439.2|12451.1|12436.1|12454.7|12439.7|12451.1|12436.1|0
1655214200000|2022-06-14 13:43:20|12451.3|12436.3|12450.4|12435.4|12453.4|12438.4|12448.5|12433.5|0
1655214210000|2022-06-14 13:43:30|12453|12438|12452.7|12437.7|12453.1|12438.1|12450.6|12435.6|6
1655214220000|2022-06-14 13:43:40|12451.5|12436.5|12451.9|12436.9|12451.9|12436.9|12451.5|12436.5|0
1655214230000|2022-06-14 13:43:50|12452.9|12437.9|12453.3|12438.3|12453.3|12438.3|12449.6|12434.6|0
1655214240000|2022-06-14 13:44:00|12452.3|12437.3|12450.8|12435.8|12452.4|12437.4|12450.1|12435.1|0
1655214250000|2022-06-14 13:44:10|12450.7|12435.7|12448.5|12433.5|12450.7|12435.7|12448.5|12433.5|0
1655214280000|2022-06-14 13:44:40|12448|12433|12448|12433|12448|12433|12448|12433|2
1655214290000|2022-06-14 13:44:50|12447.9|12432.9|12445|12430|12447.9|12432.9|12445|12430|7
1655214300000|2022-06-14 13:45:00|12444|12429|12430.8|12415.8|12444|12429|12430.3|12415.3|50
1655214310000|2022-06-14 13:45:10|12433.6|12418.6|12433.3|12418.3|12436.9|12421.9|12431.3|12416.3|3
1655214320000|2022-06-14 13:45:20|12432.3|12417.3|12430.6|12415.6|12432.8|12417.8|12430.6|12415.6|4
1655214330000|2022-06-14 13:45:30|12428.3|12413.3|12429.7|12414.7|12435.4|12420.4|12428.2|12413.2|13
1655214340000|2022-06-14 13:45:40|12431.1|12416.1|12433.5|12418.5|12435.8|12420.8|12431.1|12416.1|0
1655214350000|2022-06-14 13:45:50|12434.9|12419.9|12432.1|12417.1|12434.9|12419.9|12432.1|12417.1|0
1655214360000|2022-06-14 13:46:00|12431.7|12416.7|12427.4|12412.4|12431.7|12416.7|12426.5|12411.5|13
1655214370000|2022-06-14 13:46:10|12429.6|12414.6|12435.9|12420.9|12435.9|12420.9|12429.6|12414.6|2
1655214380000|2022-06-14 13:46:20|12436.8|12421.8|12436.6|12421.6|12436.8|12421.8|12436.6|12421.6|2
1655214390000|2022-06-14 13:46:30|12432.2|12417.2|12432.7|12417.7|12432.7|12417.7|12432.2|12417.2|2
1655214400000|2022-06-14 13:46:40|12434.3|12419.3|12436.5|12421.5|12436.5|12421.5|12434.3|12419.3|0
1655214410000|2022-06-14 13:46:50|12440.1|12425.1|12447.6|12432.6|12447.6|12432.6|12440.1|12425.1|3
1655214420000|2022-06-14 13:47:00|12448.1|12433.1|12450.5|12435.5|12450.6|12435.6|12448.1|12433.1|0
1655214430000|2022-06-14 13:47:10|12451|12436|12456|12441|12456|12441|12451|12436|1
1655214440000|2022-06-14 13:47:20|12460.2|12435.2|12450.7|12435.7|12460.2|12435.7|12450.7|12435.2|0
1655214450000|2022-06-14 13:47:30|12450.2|12435.2|12450.7|12435.7|12450.7|12435.7|12450.2|12435.2|0
1655214460000|2022-06-14 13:47:40|12451.2|12436.2|12451.8|12436.8|12452.1|12437.1|12450.3|12435.3|0
1655214480000|2022-06-14 13:48:00|12452.8|12437.8|12449.2|12434.2|12453.2|12438.2|12449.2|12434.2|5
1655214490000|2022-06-14 13:48:10|12453.7|12438.7|12451.9|12436.9|12454.1|12439.1|12451.9|12436.9|5
1655214500000|2022-06-14 13:48:20|12453.6|12438.6|12457.5|12432.5|12457.5|12438.6|12452.8|12432.5|2
1655214510000|2022-06-14 13:48:30|12457.9|12432.9|12455.1|12430.1|12457.9|12432.9|12455.1|12430.1|0
1655214520000|2022-06-14 13:48:40|12450.3|12435.3|12450.5|12435.5|12450.5|12435.5|12449.8|12434.8|0
1655214530000|2022-06-14 13:48:50|12450|12435|12451|12436|12451|12436|12450|12435|0
1655214540000|2022-06-14 13:49:00|12450.5|12435.5|12450.5|12435.5|12450.5|12435.5|12450.5|12435.5|0
1655214550000|2022-06-14 13:49:10|12449.7|12434.7|12460.1|12422.6|12460.1|12434.7|12449.4|12418.9|4
1655214560000|2022-06-14 13:49:20|12460.6|12423.1|12455.2|12430.2|12460.6|12430.3|12454.8|12423.1|0
1655214570000|2022-06-14 13:49:30|12450.3|12435.3|12450.2|12435.2|12451|12436|12448.7|12433.7|2
1655214580000|2022-06-14 13:49:40|12450.1|12435.1|12449.6|12434.6|12450.2|12435.2|12449.6|12434.6|11
1655214590000|2022-06-14 13:49:50|12449.1|12434.1|12448.6|12433.6|12449.1|12434.1|12446.4|12431.4|5
1655214600000|2022-06-14 13:50:00|12448.7|12433.7|12448.1|12433.1|12449.9|12434.9|12448.1|12433.1|1
1655214610000|2022-06-14 13:50:10|12447.6|12432.6|12443.1|12428.1|12447.6|12432.6|12442.1|12427.1|0
1655214620000|2022-06-14 13:50:20|12442.6|12427.6|12442|12427|12443.1|12428.1|12442|12427|0
1655214630000|2022-06-14 13:50:30|12441.5|12426.5|12434.5|12419.5|12441.5|12426.5|12434.5|12419.5|0
1655214640000|2022-06-14 13:50:40|12434.4|12419.4|12433.8|12418.8|12434.4|12419.4|12433.8|12418.8|3
1655214650000|2022-06-14 13:50:50|12435.8|12420.8|12434.8|12419.8|12436.8|12421.8|12434.8|12419.8|4
1655214660000|2022-06-14 13:51:00|12435.3|12420.3|12438.7|12423.7|12438.7|12423.7|12435.3|12420.3|0
1655214670000|2022-06-14 13:51:10|12438.3|12423.3|12435.1|12420.1|12438.3|12423.3|12435.1|12420.1|0
1655214680000|2022-06-14 13:51:20|12433.8|12418.8|12433.8|12418.8|12433.8|12418.8|12433.8|12418.8|0
1655214700000|2022-06-14 13:51:40|12434.2|12419.2|12434.8|12419.8|12434.8|12419.8|12434.2|12419.2|4
1655214710000|2022-06-14 13:51:50|12434.9|12419.9|12435.5|12420.5|12435.5|12420.5|12434.9|12419.9|0
1655214720000|2022-06-14 13:52:00|12435|12420|12435.6|12420.6|12435.6|12420.6|12435|12420|2
1655214730000|2022-06-14 13:52:10|12435.5|12420.5|12434.6|12419.6|12435.5|12420.5|12434.6|12419.6|0
1655214740000|2022-06-14 13:52:20|12430.6|12415.6|12429.6|12414.6|12430.6|12415.6|12429.6|12414.6|2
1655214750000|2022-06-14 13:52:30|12429.5|12414.5|12424.9|12409.9|12430|12415|12424.9|12409.9|0
1655214760000|2022-06-14 13:52:40|12422.2|12407.2|12423.1|12408.1|12423.1|12408.1|12422.1|12407.1|3
1655214770000|2022-06-14 13:52:50|12423.6|12408.6|12425.4|12410.4|12425.9|12410.9|12423.6|12408.6|0
1655214780000|2022-06-14 13:53:00|12424.1|12409.1|12435.7|12410.7|12435.7|12415|12423.9|12408.9|7
1655214790000|2022-06-14 13:53:10|12431.2|12416.2|12433.7|12418.7|12433.7|12418.7|12431.2|12416.2|0
1655214800000|2022-06-14 13:53:20|12432.7|12417.7|12432.2|12417.2|12432.7|12417.7|12432.2|12417.2|0
1655214810000|2022-06-14 13:53:30|12436.7|12411.7|12431.7|12416.7|12436.7|12416.7|12431.7|12411.7|0
1655214820000|2022-06-14 13:53:40|12431.9|12416.9|12434.1|12419.1|12434.1|12419.1|12431.9|12416.9|0
1655214830000|2022-06-14 13:53:50|12437|12422|12440.5|12425.5|12441|12426|12437|12422|0
1655214840000|2022-06-14 13:54:00|12442|12427|12439.5|12424.5|12442|12427|12439.5|12424.5|0
1655214850000|2022-06-14 13:54:10|12439|12424|12430.5|12415.5|12439|12424|12430.5|12415.5|0
1655214860000|2022-06-14 13:54:20|12428.5|12413.5|12431.4|12416.4|12431.4|12416.4|12428.5|12413.5|1
1655214870000|2022-06-14 13:54:30|12428.9|12413.9|12431.8|12416.8|12431.8|12416.8|12425.5|12410.5|1
1655214880000|2022-06-14 13:54:40|12432|12417|12435.1|12420.1|12437.1|12422.1|12431.8|12416.8|1
1655214890000|2022-06-14 13:54:50|12435.6|12420.6|12435.1|12420.1|12435.6|12420.6|12435.1|12420.1|1
1655214900000|2022-06-14 13:55:00|12434.9|12419.9|12431.2|12416.2|12434.9|12419.9|12431.1|12416.1|0
1655214910000|2022-06-14 13:55:10|12431.6|12416.6|12432.6|12417.6|12433.6|12418.6|12430.9|12415.9|4
1655214920000|2022-06-14 13:55:20|12432.9|12417.9|12432.1|12417.1|12432.9|12417.9|12432.1|12417.1|0
1655214930000|2022-06-14 13:55:30|12432.6|12417.6|12432.6|12417.6|12432.6|12417.6|12432.5|12417.5|1
1655214940000|2022-06-14 13:55:40|12432.1|12417.1|12432.8|12417.8|12432.8|12417.8|12432.1|12417.1|1
1655214950000|2022-06-14 13:55:50|12432.9|12417.9|12438.1|12423.1|12439.9|12424.9|12432.9|12417.9|8
1655214960000|2022-06-14 13:56:00|12438.3|12423.3|12437.3|12422.3|12440.4|12425.4|12437.3|12422.3|2
1655214970000|2022-06-14 13:56:10|12442.1|12417.1|12439.1|12424.1|12442.1|12424.2|12438.8|12416.3|1
1655214980000|2022-06-14 13:56:20|12440.9|12425.9|12440.8|12425.8|12441.8|12426.8|12440.8|12425.8|0
1655214990000|2022-06-14 13:56:30|12440.7|12425.7|12442.1|12427.1|12442.1|12427.1|12440.7|12425.7|0
1655215000000|2022-06-14 13:56:40|12441.6|12426.6|12442.8|12427.8|12442.8|12427.8|12441.6|12426.6|0
1655215020000|2022-06-14 13:57:00|12441.1|12426.1|12441.1|12426.1|12441.1|12426.1|12441.1|12426.1|0
1655215030000|2022-06-14 13:57:10|12446.2|12431.2|12444.3|12429.3|12451.3|12432.5|12444.3|12426.3|3
1655215050000|2022-06-14 13:57:30|12445.3|12430.3|12445.8|12430.8|12445.8|12430.8|12445.3|12430.3|0
1655215060000|2022-06-14 13:57:40|12447.1|12432.1|12437.1|12422.1|12447.9|12432.9|12437.1|12422.1|1
1655215070000|2022-06-14 13:57:50|12437.2|12422.2|12434.6|12419.6|12439.1|12424.1|12434.2|12419.2|1
1655215080000|2022-06-14 13:58:00|12437.2|12422.2|12437.1|12422.1|12438.1|12423.1|12435.2|12420.2|1
1655215090000|2022-06-14 13:58:10|12437|12422|12434.2|12419.2|12437|12422|12434.2|12419.2|1
1655215100000|2022-06-14 13:58:20|12434.7|12419.7|12440.6|12425.6|12440.6|12425.6|12434.7|12419.7|3
1655215110000|2022-06-14 13:58:30|12440.4|12425.4|12439.1|12424.1|12440.4|12425.4|12439.1|12424.1|0
1655215120000|2022-06-14 13:58:40|12439.6|12424.6|12438.3|12423.3|12439.6|12424.6|12438.1|12423.1|1
1655215130000|2022-06-14 13:58:50|12439.4|12424.4|12436.9|12421.9|12439.4|12424.4|12436.9|12421.9|4
1655215140000|2022-06-14 13:59:00|12434.3|12419.3|12436.7|12421.7|12437.1|12422.1|12433.7|12418.7|2
1655215150000|2022-06-14 13:59:10|12436.4|12421.4|12435.8|12420.8|12436.4|12421.4|12434.7|12419.7|2
1655215160000|2022-06-14 13:59:20|||||||||1
1655215170000|2022-06-14 13:59:30|12433.8|12418.8|12433.8|12418.8|12434.2|12419.2|12433.8|12418.8|1
1655215180000|2022-06-14 13:59:40|12434.2|12419.2|12434.2|12419.2|12434.3|12419.3|12434.1|12419.1|1
1655215190000|2022-06-14 13:59:50|12430.2|12415.2|12429.2|12414.2|12430.7|12415.7|12429.2|12414.2|5
1655215200000|2022-06-14 14:00:00|12429.3|12414.3|12431|12416|12431|12416|12424.3|12409.3|13
1655215230000|2022-06-14 14:00:30|12430.5|12415.5|12430.5|12415.5|12430.5|12415.5|12430.5|12415.5|0
1655215240000|2022-06-14 14:00:40|12430.3|12415.3|12429.9|12414.9|12430.3|12415.3|12429.9|12414.9|0
1655215250000|2022-06-14 14:00:50|12429|12414|12429|12414|12429|12414|12429|12414|1
1655215260000|2022-06-14 14:01:00|12428.6|12413.6|12428.6|12413.6|12428.6|12413.6|12428.6|12413.6|0
1655215270000|2022-06-14 14:01:10|12427.3|12412.3|12427.5|12412.5|12427.5|12412.5|12427.1|12412.1|1
1655215290000|2022-06-14 14:01:30|12427.1|12412.1|12427.1|12412.1|12427.1|12412.1|12427.1|12412.1|0
1655215300000|2022-06-14 14:01:40|12426.6|12411.6|12426.6|12411.6|12426.6|12411.6|12426.6|12411.6|0
1655215310000|2022-06-14 14:01:50|12427.1|12412.1|12427.1|12412.1|12427.1|12412.1|12427.1|12412.1|0
1655215330000|2022-06-14 14:02:10|12426.2|12411.2|12425.7|12410.7|12426.2|12411.2|12425.7|12410.7|2
1655215340000|2022-06-14 14:02:20|12425.8|12410.8|12437|12422|12437|12422|12425.8|12410.8|10
1655215350000|2022-06-14 14:02:30|12436.5|12421.5|12430.9|12415.9|12436.5|12421.5|12430.9|12415.9|0
1655215370000|2022-06-14 14:02:50|12433.9|12418.9|12433.7|12418.7|12434.2|12419.2|12433.7|12418.7|1
1655215380000|2022-06-14 14:03:00|12435.2|12420.2|12432.7|12417.7|12435.2|12420.2|12432.7|12417.7|1
1655215390000|2022-06-14 14:03:10|12433.1|12418.1|12433.2|12418.2|12433.2|12418.2|12433.1|12418.1|1
1655215400000|2022-06-14 14:03:20|12433.1|12418.1|12432.7|12417.7|12433.2|12418.2|12432.7|12417.7|0
1655215410000|2022-06-14 14:03:30|12432.1|12417.1|12432.6|12417.6|12432.6|12417.6|12432.1|12417.1|0
1655215420000|2022-06-14 14:03:40|||||||||2
1655215430000|2022-06-14 14:03:50|12430.4|12415.4|12433.2|12418.2|12433.2|12418.2|12430.4|12415.4|3
1655215440000|2022-06-14 14:04:00|12432.7|12417.7|12433.2|12418.2|12433.2|12418.2|12431.7|12416.7|0
1655215450000|2022-06-14 14:04:10|12433.7|12418.7|12434.2|12419.2|12434.2|12419.2|12432.7|12417.7|1
1655215460000|2022-06-14 14:04:20|||||||||1
1655215470000|2022-06-14 14:04:30|||||||||1
1655215480000|2022-06-14 14:04:40|12434.1|12419.1|12434.6|12419.6|12434.6|12419.6|12433.7|12418.7|2
1655215500000|2022-06-14 14:05:00|12434.2|12419.2|12431.3|12416.3|12434.2|12419.2|12431.3|12416.3|3
1655215510000|2022-06-14 14:05:10|12430.8|12415.8|12424.5|12409.5|12430.8|12415.8|12424.5|12409.5|7
1655215520000|2022-06-14 14:05:20|12424.4|12409.4|12423.5|12408.5|12424.4|12409.4|12423.5|12408.5|0
1655215540000|2022-06-14 14:05:40|12423.9|12408.9|12428.4|12413.4|12428.4|12413.4|12423.9|12408.9|2
1655215550000|2022-06-14 14:05:50|12428.5|12413.5|12428.7|12413.7|12430.1|12415.1|12428.2|12413.2|2
1655215560000|2022-06-14 14:06:00|12428.3|12413.3|12430|12415|12430.4|12415.4|12427.8|12412.8|0
1655215570000|2022-06-14 14:06:10|12433|12418|12433|12418|12433|12418|12433|12418|0
1655215580000|2022-06-14 14:06:20|12437|12422|12437|12422|12437|12422|12437|12422|0
1655215600000|2022-06-14 14:06:40|12436.1|12421.1|12437.7|12422.7|12438.1|12423.1|12436.1|12421.1|3
1655215610000|2022-06-14 14:06:50|12437.6|12422.6|12437.7|12422.7|12437.7|12422.7|12437.6|12422.6|1
1655215620000|2022-06-14 14:07:00|12437.3|12422.3|12436.7|12421.7|12437.3|12422.3|12436.3|12421.3|0
1655215630000|2022-06-14 14:07:10|12436.6|12421.6|12436.6|12421.6|12436.7|12421.7|12436.6|12421.6|0
1655215640000|2022-06-14 14:07:20|12436.7|12421.7|12436.6|12421.6|12436.7|12421.7|12436.6|12421.6|1
1655215660000|2022-06-14 14:07:40|12440.5|12425.5|12444|12429|12447.1|12432.1|12440.5|12425.5|5
1655215670000|2022-06-14 14:07:50|12443.6|12428.6|12442.7|12427.7|12443.7|12428.7|12442.7|12427.7|1
1655215680000|2022-06-14 14:08:00|12442.8|12427.8|12441.8|12426.8|12444.9|12429.9|12441.7|12426.7|0
1655215690000|2022-06-14 14:08:10|12443.2|12428.2|12442|12427|12443.2|12428.2|12441.5|12426.5|2
1655215700000|2022-06-14 14:08:20|12441.5|12426.5|12441|12426|12441.5|12426.5|12441|12426|1
1655215710000|2022-06-14 14:08:30|12441.5|12426.5|12441.5|12426.5|12441.5|12426.5|12441.5|12426.5|0
1655215720000|2022-06-14 14:08:40|12441.1|12426.1|12441.1|12426.1|12441.1|12426.1|12441.1|12426.1|0
1655215730000|2022-06-14 14:08:50|12442.1|12427.1|12442.6|12427.6|12442.6|12427.6|12442.1|12427.1|1
1655215740000|2022-06-14 14:09:00|12442.2|12427.2|12437.6|12422.6|12442.2|12427.2|12437.3|12422.3|5
1655215750000|2022-06-14 14:09:10|12441.1|12426.1|12441|12426|12441.5|12426.5|12441|12426|5
1655215760000|2022-06-14 14:09:20|12442.5|12427.5|12442.5|12427.5|12442.5|12427.5|12442.5|12427.5|0
1655215770000|2022-06-14 14:09:30|12442.1|12427.1|12449.1|12434.1|12450|12435|12442.1|12427.1|2
1655215780000|2022-06-14 14:09:40|12447.6|12432.6|12446.6|12431.6|12447.6|12432.6|12446.2|12431.2|1
1655215800000|2022-06-14 14:10:00|12446.7|12431.7|12453.2|12438.2|12453.2|12438.2|12446.7|12431.7|4
1655215810000|2022-06-14 14:10:10|12452.4|12437.4|12452.3|12437.3|12452.4|12437.4|12452.3|12437.3|0
1655215820000|2022-06-14 14:10:20|12450.9|12435.9|12450.9|12435.9|12450.9|12435.9|12450.9|12435.9|0
1655215830000|2022-06-14 14:10:30|12449.9|12434.9|12449.9|12434.9|12449.9|12434.9|12449.9|12434.9|0
1655215840000|2022-06-14 14:10:40|12446.4|12431.4|12444.3|12429.3|12446.4|12431.4|12444.3|12429.3|1
1655215850000|2022-06-14 14:10:50|12443.9|12428.9|12443.6|12428.6|12443.9|12428.9|12443.6|12428.6|1
1655215860000|2022-06-14 14:11:00|12444.2|12429.2|12442.8|12427.8|12445|12430|12442.8|12427.8|0
1655215870000|2022-06-14 14:11:10|12442.7|12427.7|12441.8|12426.8|12442.7|12427.7|12441.8|12426.8|2
1655215880000|2022-06-14 14:11:20|12440.3|12425.3|12438.1|12423.1|12440.3|12425.3|12437.3|12422.3|2
1655215900000|2022-06-14 14:11:40|12438.5|12423.5|12438.5|12423.5|12438.5|12423.5|12438.5|12423.5|1
1655215920000|2022-06-14 14:12:00|12438.3|12423.3|12438|12423|12438.3|12423.3|12438|12423|4
1655215930000|2022-06-14 14:12:10|12437.5|12422.5|12437.5|12422.5|12437.5|12422.5|12437.5|12422.5|0
1655215940000|2022-06-14 14:12:20|12436.6|12421.6|12436.6|12421.6|12436.6|12421.6|12436.6|12421.6|1
1655215960000|2022-06-14 14:12:40|12437.5|12422.5|12440.6|12425.6|12440.6|12425.6|12437.5|12422.5|1
1655215970000|2022-06-14 14:12:50|12441.6|12426.6|12442.6|12427.6|12442.6|12427.6|12441.6|12426.6|0
1655215980000|2022-06-14 14:13:00|12443.1|12428.1|12445.5|12430.5|12446.3|12431.3|12443.1|12428.1|1
1655215990000|2022-06-14 14:13:10|12445.3|12430.3|12443|12428|12445.3|12430.3|12443|12428|0
1655216010000|2022-06-14 14:13:30|12444.5|12429.5|12444.5|12429.5|12444.5|12429.5|12444.5|12429.5|4
1655216020000|2022-06-14 14:13:40|12444.6|12429.6|12438.6|12423.6|12444.6|12429.6|12438.6|12423.6|4
1655216030000|2022-06-14 14:13:50|12438.5|12423.5|12438.5|12423.5|12438.5|12423.5|12438.5|12423.5|0
1655216040000|2022-06-14 14:14:00|12438|12423|12438|12423|12438|12423|12438|12423|0
1655216050000|2022-06-14 14:14:10|12438.1|12423.1|12438.5|12423.5|12438.5|12423.5|12438.1|12423.1|0
1655216070000|2022-06-14 14:14:30|12438.3|12423.3|12438.3|12423.3|12438.3|12423.3|12438.3|12423.3|3
1655216100000|2022-06-14 14:15:00|12435.7|12420.7|12435.2|12420.2|12436|12421|12435.1|12420.1|7
1655216110000|2022-06-14 14:15:10|12435.1|12420.1|12430.9|12415.9|12435.1|12420.1|12430.9|12415.9|4
1655216120000|2022-06-14 14:15:20|12431|12416|12431.2|12416.2|12431.2|12416.2|12430.8|12415.8|4
1655216130000|2022-06-14 14:15:30|12435.5|12420.5|12435.5|12420.5|12435.5|12420.5|12435.5|12420.5|0
1655216140000|2022-06-14 14:15:40|12432.8|12417.8|12434.1|12419.1|12435.1|12420.1|12432.8|12417.8|0
1655216160000|2022-06-14 14:16:00|12433.6|12418.6|12432.1|12417.1|12433.6|12418.6|12432.1|12417.1|0
1655216170000|2022-06-14 14:16:10|12432|12417|12432|12417|12432|12417|12432|12417|0
1655216190000|2022-06-14 14:16:30|||||||||1
1655216200000|2022-06-14 14:16:40|12430.7|12415.7|12430.1|12415.1|12430.7|12415.7|12430.1|12415.1|1
1655216210000|2022-06-14 14:16:50|12430|12415|12430|12415|12430|12415|12430|12415|2
1655216220000|2022-06-14 14:17:00|12432.4|12417.4|12432.4|12417.4|12432.4|12417.4|12432.4|12417.4|7
1655216230000|2022-06-14 14:17:10|12432.3|12417.3|12431.9|12416.9|12432.3|12417.3|12431.9|12416.9|0
1655216240000|2022-06-14 14:17:20|12430.4|12415.4|12430.1|12415.1|12430.4|12415.4|12430.1|12415.1|1
1655216250000|2022-06-14 14:17:30|12430|12415|12429.1|12414.1|12430|12415|12429.1|12414.1|0
1655216260000|2022-06-14 14:17:40|12426.9|12411.9|12425.9|12410.9|12426.9|12411.9|12425.9|12410.9|1
1655216270000|2022-06-14 14:17:50|12425.8|12410.8|12425.7|12410.7|12425.8|12410.8|12425.7|12410.7|3
1655216280000|2022-06-14 14:18:00|12424.4|12409.4|12422.8|12407.8|12424.4|12409.4|12421|12406|7
1655216290000|2022-06-14 14:18:10|12422.4|12407.4|12422.4|12407.4|12422.4|12407.4|12422.4|12407.4|0
1655216300000|2022-06-14 14:18:20|12421.8|12406.8|12421.8|12406.8|12421.8|12406.8|12421.8|12406.8|0
1655216310000|2022-06-14 14:18:30|12421.4|12406.4|12421.9|12406.9|12428.6|12413.6|12421.3|12406.3|23
1655216320000|2022-06-14 14:18:40|12421.5|12406.5|12424.9|12409.9|12424.9|12409.9|12421|12406|11
1655216330000|2022-06-14 14:18:50|12424.7|12409.7|12425.4|12410.4|12426.8|12411.8|12424.7|12409.7|5
1655216350000|2022-06-14 14:19:10|12425.3|12410.3|12425.2|12410.2|12425.3|12410.3|12424.9|12409.9|0
1655216370000|2022-06-14 14:19:30|12425.6|12410.6|12425.6|12410.6|12425.6|12410.6|12425.6|12410.6|0
1655216380000|2022-06-14 14:19:40|12424.3|12409.3|12423.8|12408.8|12424.3|12409.3|12423.8|12408.8|1
1655216400000|2022-06-14 14:20:00|12423.4|12408.4|12424.2|12409.2|12425.1|12410.1|12421.3|12406.3|9
1655216410000|2022-06-14 14:20:10|12423.5|12408.5|12419.7|12404.7|12423.5|12408.5|12419.7|12404.7|12
1655216420000|2022-06-14 14:20:20|12419.8|12404.8|12418.4|12403.4|12420.2|12405.2|12417.5|12402.5|2
1655216430000|2022-06-14 14:20:30|12418.8|12403.8|12417.6|12402.6|12418.8|12403.8|12417|12402|2
1655216440000|2022-06-14 14:20:40|12418|12403|12414.4|12399.4|12418|12403|12414.4|12399.4|11
1655216450000|2022-06-14 14:20:50|12412.3|12397.3|12412.1|12397.1|12412.8|12397.8|12412.1|12397.1|6
1655216460000|2022-06-14 14:21:00|12410.8|12395.8|12411.9|12396.9|12412.9|12397.9|12410.8|12395.8|1
1655216470000|2022-06-14 14:21:10|12412.8|12397.8|12412.8|12397.8|12412.8|12397.8|12412.8|12397.8|0
1655216490000|2022-06-14 14:21:30|12411|12396|12411|12396|12411|12396|12411|12396|0
1655216500000|2022-06-14 14:21:40|12410.2|12395.2|12407.9|12392.9|12410.2|12395.2|12407.9|12392.9|5
1655216510000|2022-06-14 14:21:50|12407.7|12392.7|12406|12391|12407.7|12392.7|12405.9|12390.9|6
1655216520000|2022-06-14 14:22:00|12405.9|12390.9|12401.9|12386.9|12405.9|12390.9|12401.9|12386.9|15
1655216530000|2022-06-14 14:22:10|12399.7|12384.7|12399.7|12384.7|12401|12386|12399.7|12384.7|2
1655216540000|2022-06-14 14:22:20|12401.5|12386.5|12411.1|12396.1|12411.1|12396.1|12401.5|12386.5|3
1655216550000|2022-06-14 14:22:30|12411.6|12396.6|12404.2|12389.2|12419|12399.1|12404.2|12389.2|0
1655216560000|2022-06-14 14:22:40|12403.7|12388.7|12403.7|12388.7|12403.7|12388.7|12403.7|12388.7|1
1655216570000|2022-06-14 14:22:50|12404|12389|12403|12388|12404|12389|12403|12388|0
1655216580000|2022-06-14 14:23:00|12402.9|12387.9|12408.4|12393.4|12408.4|12393.4|12402.9|12387.9|3
1655216590000|2022-06-14 14:23:10|12407.4|12392.4|12407.4|12392.4|12407.4|12392.4|12407.4|12392.4|0
1655216600000|2022-06-14 14:23:20|||||||||7
1655216610000|2022-06-14 14:23:30|12407.3|12392.3|12406|12391|12407.3|12392.3|12406|12391|1
1655216620000|2022-06-14 14:23:40|12406.4|12391.4|12406.4|12391.4|12406.4|12391.4|12406.4|12391.4|0
1655216630000|2022-06-14 14:23:50|12404.6|12389.6|12403.7|12388.7|12404.6|12389.6|12403.7|12388.7|0
1655216640000|2022-06-14 14:24:00|12403.6|12388.6|12398.9|12383.9|12403.6|12388.6|12398.9|12383.9|3
1655216650000|2022-06-14 14:24:10|12398.8|12383.8|12395.5|12380.5|12398.8|12383.8|12395.3|12380.3|18
1655216660000|2022-06-14 14:24:20|12394.6|12379.6|12394.6|12379.6|12394.6|12379.6|12394.6|12379.6|1
1655216670000|2022-06-14 14:24:30|||||||||2
1655216680000|2022-06-14 14:24:40|12395.1|12380.1|12394.6|12379.6|12395.1|12380.1|12394.6|12379.6|0
1655216690000|2022-06-14 14:24:50|12393.6|12378.6|12390.9|12375.9|12393.6|12378.6|12390.9|12375.9|19
1655216700000|2022-06-14 14:25:00|12390.6|12375.6|12382.1|12367.1|12390.6|12375.6|12382.1|12367.1|21
1655216710000|2022-06-14 14:25:10|12382.9|12367.9|12386.7|12371.7|12386.7|12371.7|12382.9|12367.9|3
1655216720000|2022-06-14 14:25:20|12384|12369|12384|12369|12384|12369|12384|12369|0
1655216730000|2022-06-14 14:25:30|12383.5|12368.5|12383.1|12368.1|12383.6|12368.6|12383.1|12368.1|2
1655216740000|2022-06-14 14:25:40|12383|12368|12383|12368|12383|12368|12382.1|12367.1|1
1655216750000|2022-06-14 14:25:50|12382.6|12367.6|12387.2|12372.2|12387.2|12372.2|12382.6|12367.6|5
1655216760000|2022-06-14 14:26:00|12387.3|12372.3|12391.3|12376.3|12391.9|12376.9|12387.3|12372.3|0
1655216770000|2022-06-14 14:26:10|12391|12376|12391|12376|12391|12376|12391|12376|0
1655216790000|2022-06-14 14:26:30|12390.1|12375.1|12390.1|12375.1|12390.1|12375.1|12390.1|12375.1|0
1655216800000|2022-06-14 14:26:40|12390.5|12375.5|12390.5|12375.5|12390.5|12375.5|12390.5|12375.5|0
1655216820000|2022-06-14 14:27:00|12391.4|12376.4|12391.4|12376.4|12391.4|12376.4|12391.4|12376.4|0
1655216830000|2022-06-14 14:27:10|12395.8|12380.8|12394.5|12379.5|12395.8|12380.8|12393.5|12378.5|1
1655216840000|2022-06-14 14:27:20|12395.3|12380.3|12397.9|12382.9|12397.9|12382.9|12395.3|12380.3|5
1655216850000|2022-06-14 14:27:30|12398.7|12383.7|12398.7|12383.7|12398.7|12383.7|12398.7|12383.7|0
1655216860000|2022-06-14 14:27:40|12400.3|12385.3|12399.9|12384.9|12400.3|12385.3|12399.9|12384.9|1
1655216870000|2022-06-14 14:27:50|12400.3|12385.3|12400.3|12385.3|12400.3|12385.3|12400.3|12385.3|1
1655216880000|2022-06-14 14:28:00|12400.7|12385.7|12408.2|12393.2|12408.3|12393.3|12400.7|12385.7|3
1655216890000|2022-06-14 14:28:10|12408.1|12393.1|12408.6|12393.6|12408.6|12393.6|12408.1|12393.1|0
1655216900000|2022-06-14 14:28:20|12411|12396|12411.2|12396.2|12411.2|12396.2|12411|12396|1
1655216910000|2022-06-14 14:28:30|12411.7|12396.7|12411.7|12396.7|12411.7|12396.7|12411.7|12396.7|0
1655216920000|2022-06-14 14:28:40|12414.7|12399.7|12416.4|12401.4|12417.9|12402.9|12414.7|12399.7|4
1655216930000|2022-06-14 14:28:50|12413.3|12398.3|12415.9|12400.9|12416.4|12401.4|12413.2|12398.2|8
1655216940000|2022-06-14 14:29:00|12416|12401|12413.3|12398.3|12416.3|12401.3|12413.3|12398.3|1
1655216950000|2022-06-14 14:29:10|12413.6|12398.6|12411.8|12396.8|12414|12399|12411.6|12396.6|1
1655216960000|2022-06-14 14:29:20|12412|12397|12410.3|12395.3|12412.4|12397.4|12409.9|12394.9|1
1655216970000|2022-06-14 14:29:30|12409.9|12394.9|12409.4|12394.4|12410.3|12395.3|12409.4|12394.4|2
1655216980000|2022-06-14 14:29:40|12407.9|12392.9|12408|12393|12408|12393|12406.2|12391.2|18
1655216990000|2022-06-14 14:29:50|12407.6|12392.6|12412.8|12397.8|12412.9|12397.9|12407.6|12392.6|1
1655217000000|2022-06-14 14:30:00|12416.3|12401.3|12415.4|12400.4|12416.3|12401.3|12415.3|12400.3|30
1655217010000|2022-06-14 14:30:10|12415.8|12400.8|12413.1|12398.1|12415.9|12400.9|12411.1|12396.1|9
1655217020000|2022-06-14 14:30:20|12414.1|12399.1|12414|12399|12414.1|12399.1|12414|12399|0
1655217030000|2022-06-14 14:30:30|12415|12400|12416.8|12401.8|12416.8|12401.8|12415|12400|0
1655217040000|2022-06-14 14:30:40|12413.3|12398.3|12413.6|12398.6|12413.6|12398.6|12411.8|12396.8|3
1655217050000|2022-06-14 14:30:50|12414.5|12399.5|12414.5|12399.5|12414.5|12399.5|12414.5|12399.5|0
1655217060000|2022-06-14 14:31:00|12415|12400|12412.3|12397.3|12415|12400|12412.2|12397.2|1
1655217070000|2022-06-14 14:31:10|12412.6|12397.6|12410.1|12395.1|12412.6|12397.6|12410.1|12395.1|9
1655217080000|2022-06-14 14:31:20|12410|12395|12410|12395|12410|12395|12410|12395|2
1655217100000|2022-06-14 14:31:40|12409|12394|12409|12394|12409|12394|12409|12394|1
1655217110000|2022-06-14 14:31:50|12406.1|12391.1|12413.4|12398.4|12413.4|12398.4|12406.1|12391.1|12
1655217120000|2022-06-14 14:32:00|12413.3|12398.3|12418.1|12403.1|12419.8|12404.8|12413.3|12398.3|3
1655217130000|2022-06-14 14:32:10|12418.5|12403.5|12417.9|12402.9|12418.5|12403.5|12417.9|12402.9|0
1655217140000|2022-06-14 14:32:20|12418.3|12403.3|12418.3|12403.3|12418.3|12403.3|12418.3|12403.3|1
1655217150000|2022-06-14 14:32:30|12417.8|12402.8|12415.3|12400.3|12417.8|12402.8|12415.3|12400.3|5
1655217160000|2022-06-14 14:32:40|12414.9|12399.9|12413.9|12398.9|12415.2|12400.2|12413.9|12398.9|5
1655217170000|2022-06-14 14:32:50|12413.4|12398.4|12412.1|12397.1|12413.4|12398.4|12412.1|12397.1|4
1655217180000|2022-06-14 14:33:00|12411.7|12396.7|12411.7|12396.7|12411.7|12396.7|12411.7|12396.7|1
1655217190000|2022-06-14 14:33:10|12410.8|12395.8|12398.3|12383.3|12410.8|12395.8|12398.3|12383.3|4
1655217200000|2022-06-14 14:33:20|12397.8|12382.8|12394.6|12379.6|12397.8|12382.8|12394.6|12379.6|6
1655217210000|2022-06-14 14:33:30|12394.1|12379.1|12394|12379|12394.1|12379.1|12394|12379|1
1655217220000|2022-06-14 14:33:40|12393.6|12378.6|12396.3|12381.3|12397.3|12382.3|12391.6|12376.6|16
1655217230000|2022-06-14 14:33:50|12396.1|12381.1|12394.4|12379.4|12396.1|12381.1|12394.4|12379.4|0
1655217240000|2022-06-14 14:34:00|12394.3|12379.3|12393.9|12378.9|12394.3|12379.3|12393.9|12378.9|0
1655217250000|2022-06-14 14:34:10|12393.4|12378.4|12391.9|12376.9|12393.4|12378.4|12391.5|12376.5|0
1655217260000|2022-06-14 14:34:20|12391.4|12376.4|12391.4|12376.4|12391.4|12376.4|12391.4|12376.4|1
1655217270000|2022-06-14 14:34:30|12391|12376|12395.6|12380.6|12395.6|12380.6|12391|12376|16
1655217280000|2022-06-14 14:34:40|12395.1|12380.1|12396|12381|12396|12381|12395.1|12380.1|0
1655217290000|2022-06-14 14:34:50|12395.9|12380.9|12397.4|12382.4|12397.4|12382.4|12395.9|12380.9|1
1655217300000|2022-06-14 14:35:00|12397.9|12382.9|12399.2|12384.2|12399.2|12384.2|12397.6|12382.6|2
1655217310000|2022-06-14 14:35:10|12397.8|12382.8|12398.5|12383.5|12398.5|12383.5|12397.4|12382.4|0
1655217320000|2022-06-14 14:35:20|12398.2|12383.2|12398.2|12383.2|12398.3|12383.3|12397.8|12382.8|12
1655217330000|2022-06-14 14:35:30|12397.3|12382.3|12397.3|12382.3|12397.3|12382.3|12397.3|12382.3|0
1655217340000|2022-06-14 14:35:40|12397.4|12382.4|12397.2|12382.2|12397.4|12382.4|12395.7|12380.7|5
1655217350000|2022-06-14 14:35:50|12396.8|12381.8|12393.8|12378.8|12396.8|12381.8|12393.8|12378.8|1
1655217360000|2022-06-14 14:36:00|12393.3|12378.3|12390|12375|12393.3|12378.3|12389.9|12374.9|2
1655217370000|2022-06-14 14:36:10|12389.5|12374.5|12389.5|12374.5|12389.5|12374.5|12389.5|12374.5|1
1655217380000|2022-06-14 14:36:20|12394.9|12379.9|12394.4|12379.4|12394.9|12379.9|12393.2|12378.2|5
1655217390000|2022-06-14 14:36:30|12392.2|12377.2|12391.7|12376.7|12392.2|12377.2|12391.7|12376.7|4
1655217400000|2022-06-14 14:36:40|12392.1|12377.1|12393.2|12378.2|12393.2|12378.2|12392.1|12377.1|2
1655217410000|2022-06-14 14:36:50|12389.8|12374.8|12391.8|12376.8|12391.8|12376.8|12388.7|12373.7|8
1655217420000|2022-06-14 14:37:00|12391.3|12376.3|12391.7|12376.7|12392.7|12377.7|12391.3|12376.3|0
1655217430000|2022-06-14 14:37:10|12389|12374|12388|12373|12389|12374|12388|12373|5
1655217440000|2022-06-14 14:37:20|12387.5|12372.5|12386.4|12371.4|12387.5|12372.5|12385.1|12370.1|6
1655217450000|2022-06-14 14:37:30|12386.3|12371.3|12387.5|12372.5|12392.6|12377.6|12386.2|12371.2|2
1655217460000|2022-06-14 14:37:40|12387.4|12372.4|12391.7|12376.7|12391.8|12376.8|12387|12372|6
1655217480000|2022-06-14 14:38:00|12393.9|12378.9|12389.4|12374.4|12393.9|12378.9|12389.4|12374.4|0
1655217490000|2022-06-14 14:38:10|12389.8|12374.8|12389.8|12374.8|12389.8|12374.8|12389.8|12374.8|0
1655217500000|2022-06-14 14:38:20|12387.1|12372.1|12386.1|12371.1|12387.1|12372.1|12386.1|12371.1|6
1655217510000|2022-06-14 14:38:30|12386.6|12371.6|12386|12371|12387.8|12372.8|12385.6|12370.6|3
1655217520000|2022-06-14 14:38:40|12385.1|12370.1|12384.6|12369.6|12385.1|12370.1|12384.6|12369.6|0
1655217530000|2022-06-14 14:38:50|12384.8|12369.8|12393.6|12378.6|12393.6|12378.6|12384.8|12369.8|4
1655217540000|2022-06-14 14:39:00|12393.1|12378.1|12390.6|12375.6|12394.9|12379.9|12390.6|12375.6|1
1655217550000|2022-06-14 14:39:10|12389.8|12374.8|12389.9|12374.9|12389.9|12374.9|12389|12374|0
1655217570000|2022-06-14 14:39:30|12389.4|12374.4|12387.9|12372.9|12389.4|12374.4|12387.9|12372.9|0
1655217580000|2022-06-14 14:39:40|12387.4|12372.4|12386.4|12371.4|12387.4|12372.4|12386.4|12371.4|0
1655217600000|2022-06-14 14:40:00|12386.8|12371.8|12386.8|12371.8|12386.8|12371.8|12386.8|12371.8|2
1655217610000|2022-06-14 14:40:10|12386.3|12371.3|12385|12370|12386.3|12371.3|12384.9|12369.9|12
1655217620000|2022-06-14 14:40:20|12385.4|12370.4|12381.6|12366.6|12385.4|12370.4|12381.1|12366.1|33
1655217630000|2022-06-14 14:40:30|12380.6|12365.6|12381|12366|12381.1|12366.1|12380.1|12365.1|0
1655217640000|2022-06-14 14:40:40|12381.4|12366.4|12383.3|12368.3|12383.5|12368.5|12381.4|12366.4|12
1655217650000|2022-06-14 14:40:50|12382|12367|12382|12367|12382|12367|12382|12367|4
1655217660000|2022-06-14 14:41:00|12381.5|12366.5|12381.9|12366.9|12381.9|12366.9|12381.5|12366.5|0
1655217670000|2022-06-14 14:41:10|12381|12366|12377.9|12362.9|12381|12366|12377.9|12362.9|15
1655217680000|2022-06-14 14:41:20|12377.4|12362.4|12377|12362|12379.2|12364.2|12371.4|12356.4|30
1655217690000|2022-06-14 14:41:30|12376.1|12361.1|12376.9|12361.9|12379.2|12364.2|12374.7|12359.7|0
1655217700000|2022-06-14 14:41:40|12376.4|12361.4|12375.9|12360.9|12376.4|12361.4|12375.9|12360.9|0
1655217710000|2022-06-14 14:41:50|12375.4|12360.4|12375.4|12360.4|12375.4|12360.4|12375.4|12360.4|0
1655217720000|2022-06-14 14:42:00|12377.1|12362.1|12378.1|12363.1|12378.9|12363.9|12375.8|12360.8|2
1655217730000|2022-06-14 14:42:10|12377.6|12362.6|12374.5|12359.5|12377.6|12362.6|12374.5|12359.5|6
1655217740000|2022-06-14 14:42:20|||||||||6
1655217750000|2022-06-14 14:42:30|12374|12359|12374|12359|12374|12359|12374|12359|3
1655217760000|2022-06-14 14:42:40|12374.5|12359.5|12373.2|12358.2|12375.3|12360.3|12373.2|12358.2|4
1655217780000|2022-06-14 14:43:00|12373.6|12358.6|12370.4|12355.4|12374.9|12359.9|12370.4|12355.4|9
1655217790000|2022-06-14 14:43:10|12370.2|12355.2|12371.7|12356.7|12372.6|12357.6|12370|12355|14
1655217800000|2022-06-14 14:43:20|12372.6|12357.6|12372.2|12357.2|12372.6|12357.6|12372.1|12357.1|0
1655217810000|2022-06-14 14:43:30|12372.6|12357.6|12375.5|12360.5|12376.1|12361.1|12372.2|12357.2|2
1655217820000|2022-06-14 14:43:40|12375.2|12360.2|12373.6|12358.6|12375.2|12360.2|12373.6|12358.6|2
1655217830000|2022-06-14 14:43:50|12373.1|12358.1|12369.2|12354.2|12373.1|12358.1|12369.2|12354.2|7
1655217840000|2022-06-14 14:44:00|12368.8|12353.8|12366.2|12351.2|12368.8|12353.8|12366.2|12351.2|16
1655217850000|2022-06-14 14:44:10|12365.8|12350.8|12365.8|12350.8|12365.8|12350.8|12365.8|12350.8|0
1655217860000|2022-06-14 14:44:20|12367.5|12352.5|12377.4|12362.4|12377.4|12362.4|12367.5|12352.5|6
1655217870000|2022-06-14 14:44:30|12376.9|12361.9|12377.4|12362.4|12377.4|12362.4|12372.8|12357.8|11
1655217880000|2022-06-14 14:44:40|12377.3|12362.3|12377.2|12362.2|12377.5|12362.5|12377.2|12362.2|1
1655217890000|2022-06-14 14:44:50|12377.1|12362.1|12377.2|12362.2|12377.2|12362.2|12377|12362|2
1655217900000|2022-06-14 14:45:00|12377.1|12362.1|12387.7|12372.7|12391.6|12374.1|12377.1|12362.1|7
1655217910000|2022-06-14 14:45:10|12388.1|12373.1|12388.1|12373.1|12388.1|12373.1|12388.1|12373.1|0
1655217920000|2022-06-14 14:45:20|12385.7|12370.7|12395.4|12380.4|12397.3|12382.3|12385.7|12370.7|2
1655217930000|2022-06-14 14:45:30|12394.9|12379.9|12404.4|12389.4|12404.4|12389.4|12394.9|12379.9|16
1655217940000|2022-06-14 14:45:40|12404|12389|12404|12389|12404|12389|12404|12389|0
1655217950000|2022-06-14 14:45:50|12403.1|12388.1|12403.1|12388.1|12403.1|12388.1|12403.1|12388.1|3
1655217960000|2022-06-14 14:46:00|12402.7|12387.7|12400.1|12385.1|12404|12389|12400.1|12385.1|12
1655217970000|2022-06-14 14:46:10|12400.5|12385.5|12400.5|12385.5|12400.5|12385.5|12400.5|12385.5|1
1655217980000|2022-06-14 14:46:20|12398.8|12383.8|12396.7|12381.7|12398.8|12383.8|12396.7|12381.7|7
1655217990000|2022-06-14 14:46:30|12395.3|12380.3|12390.5|12375.5|12395.3|12380.3|12389.5|12374.5|0
1655218000000|2022-06-14 14:46:40|12390|12375|12395.9|12380.9|12395.9|12380.9|12388.5|12373.5|1
1655218010000|2022-06-14 14:46:50|12395.5|12380.5|12394.1|12379.1|12395.5|12380.5|12391.9|12376.9|2
1655218020000|2022-06-14 14:47:00|12397.7|12382.7|12398.7|12383.7|12398.7|12383.7|12396.2|12381.2|4
1655218030000|2022-06-14 14:47:10|12398.3|12383.3|12393.2|12378.2|12398.3|12383.3|12392.7|12377.7|1
1655218040000|2022-06-14 14:47:20|12395.9|12380.9|12393.7|12378.7|12397.8|12382.8|12393.7|12378.7|3
1655218050000|2022-06-14 14:47:30|12392.7|12377.7|12393.2|12378.2|12394.2|12379.2|12392.7|12377.7|0
1655218060000|2022-06-14 14:47:40|12392.7|12377.7|12393.2|12378.2|12394.8|12379.8|12391.8|12376.8|1
1655218070000|2022-06-14 14:47:50|12392.7|12377.7|12391.7|12376.7|12392.7|12377.7|12391.7|12376.7|0
1655218080000|2022-06-14 14:48:00|12392.2|12377.2|12392|12377|12394.9|12379.9|12391|12376|7
1655218090000|2022-06-14 14:48:10|12396.4|12381.4|12395|12380|12398.8|12383.8|12395|12380|4
1655218100000|2022-06-14 14:48:20|12394|12379|12391.8|12376.8|12394|12379|12391.8|12376.8|0
1655218110000|2022-06-14 14:48:30|12392.2|12377.2|12402.4|12387.4|12402.9|12387.9|12392.2|12377.2|1
1655218120000|2022-06-14 14:48:40|12407.1|12392.1|12413.5|12398.5|12426.8|12410.1|12407.1|12389.3|5
1655218130000|2022-06-14 14:48:50|12413.6|12398.6|12411.7|12396.7|12417.4|12402.4|12411.7|12396.7|3
1655218140000|2022-06-14 14:49:00|12412.7|12397.7|12412.6|12397.6|12417.3|12401.6|12410.2|12389.4|9
1655218150000|2022-06-14 14:49:10|12410.1|12395.1|12409.3|12394.3|12410.1|12395.1|12409.2|12394.2|0
1655218160000|2022-06-14 14:49:20|12409.7|12394.7|12413.5|12398.5|12414.5|12399.5|12409.7|12394.7|0
1655218180000|2022-06-14 14:49:40|12413.4|12398.4|12410.4|12395.4|12413.4|12398.4|12410.4|12395.4|0
1655218190000|2022-06-14 14:49:50|12410.7|12395.7|12410.7|12395.7|12410.7|12395.7|12410.7|12395.7|3
1655218200000|2022-06-14 14:50:00|12414.2|12399.2|12414|12399|12415.5|12400.5|12414|12399|6
1655218210000|2022-06-14 14:50:10|12413.5|12398.5|12413.5|12398.5|12413.5|12398.5|12413.5|12398.5|0
1655218220000|2022-06-14 14:50:20|12413|12398|12410.5|12395.5|12413.5|12398.5|12410.5|12395.5|1
1655218230000|2022-06-14 14:50:30|12414|12399|12416.2|12401.2|12416.4|12401.4|12414|12399|4
1655218240000|2022-06-14 14:50:40|12414.8|12399.8|12413.1|12398.1|12414.8|12399.8|12412.5|12397.5|1
1655218250000|2022-06-14 14:50:50|12412.6|12397.6|12412.9|12397.9|12413.4|12398.4|12412.6|12397.6|5
1655218260000|2022-06-14 14:51:00|12414.3|12399.3|12415.6|12400.6|12417.1|12402.1|12414.2|12399.2|3
1655218270000|2022-06-14 14:51:10|12415.1|12400.1|12414.6|12399.6|12416.1|12401.1|12414.6|12399.6|0
1655218280000|2022-06-14 14:51:20|12416.1|12401.1|12416.1|12401.1|12416.1|12401.1|12415.6|12400.6|0
1655218290000|2022-06-14 14:51:30|12415.1|12400.1|12414.6|12399.6|12416.1|12401.1|12414.6|12399.6|0
1655218300000|2022-06-14 14:51:40|12413.6|12398.6|12413.6|12398.6|12415.4|12400.4|12412.3|12397.3|1
1655218310000|2022-06-14 14:51:50|12413.1|12398.1|12415|12400|12415.5|12400.5|12413.1|12398.1|2
1655218320000|2022-06-14 14:52:00|12416|12401|12415|12400|12417.5|12402.5|12414.9|12399.9|0
1655218330000|2022-06-14 14:52:10|12416|12401|12416|12401|12416|12401|12416|12401|0
1655218340000|2022-06-14 14:52:20|12416.5|12401.5|12416.1|12401.1|12416.5|12401.5|12415.8|12400.8|4
1655218350000|2022-06-14 14:52:30|12415.6|12400.6|12415.6|12400.6|12415.6|12400.6|12415.6|12400.6|0
1655218360000|2022-06-14 14:52:40|12415.5|12400.5|12415.5|12400.5|12415.6|12400.6|12415.5|12400.5|1
1655218370000|2022-06-14 14:52:50|12415|12400|12413.6|12398.6|12415|12400|12413.6|12398.6|2
1655218380000|2022-06-14 14:53:00|12413.1|12398.1|12408.8|12393.8|12413.1|12398.1|12408.3|12393.3|8
1655218390000|2022-06-14 14:53:10|12408.7|12393.7|12408.9|12393.9|12408.9|12393.9|12408.6|12393.6|0
1655218400000|2022-06-14 14:53:20|12409.3|12394.3|12408.8|12393.8|12409.3|12394.3|12408.8|12393.8|1
1655218410000|2022-06-14 14:53:30|12409.3|12394.3|12409.3|12394.3|12409.3|12394.3|12409.3|12394.3|0
1655218420000|2022-06-14 14:53:40|12409.7|12394.7|12407.5|12392.5|12409.7|12394.7|12405.9|12390.9|5
1655218430000|2022-06-14 14:53:50|12407.2|12392.2|12406.5|12391.5|12407.2|12392.2|12405.9|12390.9|4
1655218460000|2022-06-14 14:54:20|12406.9|12391.9|12406.9|12391.9|12406.9|12391.9|12406.9|12391.9|0
1655218480000|2022-06-14 14:54:40|12406.4|12391.4|12406.4|12391.4|12406.4|12391.4|12406.4|12391.4|0
1655218500000|2022-06-14 14:55:00|12406|12391|12403.8|12388.8|12406|12391|12403.7|12388.7|4
1655218510000|2022-06-14 14:55:10|12404.7|12389.7|12410.5|12395.5|12410.7|12395.7|12404.7|12389.7|6
1655218520000|2022-06-14 14:55:20|12410.9|12395.9|12410.9|12395.9|12410.9|12395.9|12410.9|12395.9|1
1655218530000|2022-06-14 14:55:30|12411.7|12396.7|12417.2|12402.2|12422.2|12402.3|12411.7|12394|8
1655218540000|2022-06-14 14:55:40|12416.7|12401.7|12416.7|12401.7|12416.7|12401.7|12416.7|12401.7|0
1655218550000|2022-06-14 14:55:50|12416.8|12401.8|12415.2|12400.2|12416.8|12401.8|12415.2|12400.2|2
1655218560000|2022-06-14 14:56:00|12415.3|12400.3|12413.7|12398.7|12415.3|12400.3|12413.7|12398.7|0
1655218570000|2022-06-14 14:56:10|12412.3|12397.3|12412.7|12397.7|12413.2|12398.2|12412.3|12397.3|0
1655218590000|2022-06-14 14:56:30|12414.3|12399.3|12413.3|12398.3|12414.3|12399.3|12413.3|12398.3|6
1655218600000|2022-06-14 14:56:40|12413.4|12398.4|12413.9|12398.9|12414.7|12399.7|12413.3|12398.3|2
1655218610000|2022-06-14 14:56:50|12416.4|12401.4|12415.1|12400.1|12416.4|12401.4|12415.1|12400.1|3
1655218620000|2022-06-14 14:57:00|12414.8|12399.8|12413.9|12398.9|12415.4|12400.4|12413.9|12398.9|5
1655218630000|2022-06-14 14:57:10|12410|12395|12410|12395|12410|12395|12410|12395|0
1655218640000|2022-06-14 14:57:20|12412.4|12397.4|12413|12398|12413|12398|12412.4|12397.4|0
1655218660000|2022-06-14 14:57:40|12412.9|12397.9|12414.2|12399.2|12414.2|12399.2|12412.9|12397.9|2
1655218680000|2022-06-14 14:58:00|12412.9|12397.9|12414.8|12399.8|12415.7|12400.7|12412.7|12397.7|7
1655218690000|2022-06-14 14:58:10|12414.7|12399.7|12416.3|12401.3|12416.8|12401.8|12414.3|12399.3|1
1655218710000|2022-06-14 14:58:30|12416.7|12401.7|12418.3|12403.3|12418.3|12403.3|12416.7|12401.7|1
1655218720000|2022-06-14 14:58:40|12418.2|12403.2|12418.7|12403.7|12418.7|12403.7|12418.2|12403.2|0
1655218730000|2022-06-14 14:58:50|12418.8|12403.8|12418.9|12403.9|12418.9|12403.9|12418.8|12403.8|0
1655218740000|2022-06-14 14:59:00|12417.1|12402.1|12417.4|12402.4|12417.4|12402.4|12416.9|12401.9|1
1655218750000|2022-06-14 14:59:10|12416.4|12401.4|12416.4|12401.4|12416.4|12401.4|12415.9|12400.9|0
1655218770000|2022-06-14 14:59:30|12416.3|12401.3|12415.8|12400.8|12416.4|12401.4|12415.3|12400.3|1
1655218780000|2022-06-14 14:59:40|12415.3|12400.3|12413.9|12398.9|12415.3|12400.3|12413.9|12398.9|1
1655218790000|2022-06-14 14:59:50|12414.6|12399.6|12414.1|12399.1|12414.6|12399.6|12414.1|12399.1|3
1655218800000|2022-06-14 15:00:00|12415.7|12400.7|12415.9|12400.9|12415.9|12400.9|12415.1|12400.1|13
1655218810000|2022-06-14 15:00:10|12415.8|12400.8|12415.8|12400.8|12415.8|12400.8|12415.8|12400.8|2
1655218820000|2022-06-14 15:00:20|12414.5|12399.5|12414.4|12399.4|12414.5|12399.5|12414.4|12399.4|5
1655218840000|2022-06-14 15:00:40|12413|12398|12414.1|12399.1|12414.6|12399.6|12410.7|12395.7|8
1655218850000|2022-06-14 15:00:50|12413.7|12398.7|12412.7|12397.7|12413.7|12398.7|12412.7|12397.7|4
1655218860000|2022-06-14 15:01:00|12410.4|12395.4|12416.3|12401.3|12416.3|12401.3|12410.4|12395.4|1
1655218870000|2022-06-14 15:01:10|12414.5|12399.5|12414.5|12399.5|12414.5|12399.5|12414.5|12399.5|0
1655218880000|2022-06-14 15:01:20|12413.1|12398.1|12413.1|12398.1|12413.1|12398.1|12413.1|12398.1|0
1655218900000|2022-06-14 15:01:40|12413.4|12398.4|12413.4|12398.4|12413.4|12398.4|12413.4|12398.4|0
1655218930000|2022-06-14 15:02:10|||||||||1
1655218940000|2022-06-14 15:02:20|12413.3|12398.3|12413.3|12398.3|12413.3|12398.3|12413.3|12398.3|0
1655218960000|2022-06-14 15:02:40|12414.6|12399.6|12414.6|12399.6|12414.6|12399.6|12414.6|12399.6|1
1655218970000|2022-06-14 15:02:50|12418.4|12403.4|12419.7|12404.7|12419.7|12404.7|12418.4|12403.4|1
1655218980000|2022-06-14 15:03:00|12419.5|12404.5|12419.3|12404.3|12419.6|12404.6|12419.3|12404.3|0
1655218990000|2022-06-14 15:03:10|12417.6|12402.6|12415.4|12400.4|12417.6|12402.6|12414.5|12399.5|10
1655219010000|2022-06-14 15:03:30|12415|12400|12415|12400|12415|12400|12415|12400|0
1655219020000|2022-06-14 15:03:40|12414.9|12399.9|12414.5|12399.5|12414.9|12399.9|12414.5|12399.5|1
1655219030000|2022-06-14 15:03:50|||||||||1
1655219040000|2022-06-14 15:04:00|12414.1|12399.1|12411.6|12396.6|12414.1|12399.1|12411.6|12396.6|3
1655219050000|2022-06-14 15:04:10|12416.6|12401.6|12413.6|12398.6|12416.6|12401.6|12413.6|12398.6|6
1655219060000|2022-06-14 15:04:20|12413.5|12398.5|12413.5|12398.5|12413.5|12398.5|12413.5|12398.5|0
1655219070000|2022-06-14 15:04:30|12413.1|12398.1|12412.6|12397.6|12413.1|12398.1|12412.6|12397.6|4
1655219080000|2022-06-14 15:04:40|12411.8|12396.8|12415.6|12400.6|12415.6|12400.6|12411.5|12396.5|15
1655219090000|2022-06-14 15:04:50|12415.1|12400.1|12415|12400|12415.1|12400.1|12415|12400|0
1655219100000|2022-06-14 15:05:00|12413.6|12398.6|12413.6|12398.6|12413.6|12398.6|12413.6|12398.6|0
1655219110000|2022-06-14 15:05:10|12413.5|12398.5|12413.5|12398.5|12413.5|12398.5|12413.5|12398.5|0
1655219130000|2022-06-14 15:05:30|12415.9|12400.9|12416|12401|12416|12401|12415.9|12400.9|0
1655219140000|2022-06-14 15:05:40|12417|12402|12418.9|12403.9|12418.9|12403.9|12417|12402|5
1655219150000|2022-06-14 15:05:50|12419.9|12404.9|12427.6|12412.6|12427.6|12412.6|12419|12404|4
1655219160000|2022-06-14 15:06:00|12428.5|12413.5|12425|12410|12428.8|12413.8|12425|12410|0
1655219170000|2022-06-14 15:06:10|12424.9|12409.9|12427.2|12412.2|12427.2|12412.2|12424.9|12409.9|0
1655219180000|2022-06-14 15:06:20|12426.7|12411.7|12426|12411|12426.7|12411.7|12424.9|12409.9|4
1655219190000|2022-06-14 15:06:30|12426.3|12411.3|12424.7|12409.7|12426.9|12411.9|12424.7|12409.7|0
1655219200000|2022-06-14 15:06:40|12423.2|12408.2|12432.9|12417.9|12444.7|12417.9|12420.7|12405.7|51
1655219210000|2022-06-14 15:06:50|12433.8|12418.8|12417.7|12402.7|12433.8|12418.8|12417.7|12396.7|0
1655219220000|2022-06-14 15:07:00|12421.7|12396.7|12415.2|12400.2|12421.7|12401.2|12415.2|12396.7|0
1655219230000|2022-06-14 15:07:10|12426.5|12401.5|12420.3|12405.3|12426.5|12406.4|12420.3|12401.5|1
1655219240000|2022-06-14 15:07:20|12418.9|12403.9|12418.9|12403.9|12418.9|12403.9|12418.9|12403.9|0
1655219250000|2022-06-14 15:07:30|12423.7|12408.7|12429.3|12404.3|12429.3|12410.6|12423.7|12403.8|3
1655219260000|2022-06-14 15:07:40|12428.8|12403.8|12431.3|12406.3|12431.3|12406.3|12428.8|12403.8|0
1655219270000|2022-06-14 15:07:50|12426.5|12411.5|12426.3|12411.3|12431.3|12412.2|12426.1|12406.3|1
1655219280000|2022-06-14 15:08:00|12427.1|12412.1|12425.6|12410.6|12427.1|12412.1|12425.1|12410.1|0
1655219290000|2022-06-14 15:08:10|12427.1|12412.1|12427.1|12412.1|12427.1|12412.1|12427.1|12412.1|4
1655219300000|2022-06-14 15:08:20|12428.1|12413.1|12427.7|12402.7|12428.1|12413.1|12424.6|12402.7|2
1655219310000|2022-06-14 15:08:30|12426.7|12401.7|12427.3|12402.3|12427.3|12402.3|12426.7|12401.7|0
1655219330000|2022-06-14 15:08:50|12427.2|12402.2|12426.8|12401.8|12427.2|12406.3|12421.3|12401.8|0
1655219340000|2022-06-14 15:09:00|12421.3|12406.3|12415.4|12400.4|12421.9|12406.3|12415.3|12395.8|0
1655219350000|2022-06-14 15:09:10|12414.9|12399.9|12414.9|12399.9|12415|12400|12414.9|12399.9|4
1655219370000|2022-06-14 15:09:30|12411.9|12396.9|12411.4|12396.4|12411.9|12396.9|12411.4|12396.4|2
1655219380000|2022-06-14 15:09:40|12411.3|12396.3|12411.3|12396.3|12411.3|12396.3|12410.8|12395.8|1
1655219390000|2022-06-14 15:09:50|12411.2|12396.2|12411.3|12396.3|12411.3|12396.3|12411.2|12396.2|0
1655219400000|2022-06-14 15:10:00|12410.8|12395.8|12410.8|12395.8|12410.8|12395.8|12410.7|12395.7|0
1655219410000|2022-06-14 15:10:10|12408.8|12393.8|12408.3|12393.3|12408.8|12393.8|12407.8|12392.8|0
1655219420000|2022-06-14 15:10:20|12407.8|12392.8|12410.2|12395.2|12411.2|12396.2|12407.8|12392.8|0
1655219430000|2022-06-14 15:10:30|12410.7|12395.7|12410.7|12395.7|12410.7|12395.7|12410.7|12395.7|0
1655219440000|2022-06-14 15:10:40|12410.6|12395.6|12409.3|12394.3|12410.6|12395.6|12409.2|12394.2|0
1655219450000|2022-06-14 15:10:50|12409.7|12394.7|12408.2|12393.2|12410.2|12395.2|12408.2|12393.2|0
1655219460000|2022-06-14 15:11:00|12407.7|12392.7|12407.2|12392.2|12407.7|12392.7|12407.2|12392.2|0
1655219470000|2022-06-14 15:11:10|12404.2|12389.2|12407.2|12392.2|12407.7|12392.7|12404.2|12389.2|3
1655219480000|2022-06-14 15:11:20|12407|12392|12407.3|12392.3|12407.3|12392.3|12407|12392|0
1655219490000|2022-06-14 15:11:30|12406.9|12391.9|12406.9|12391.9|12406.9|12391.9|12406.9|12391.9|1
1655219500000|2022-06-14 15:11:40|12406.4|12391.4|12405.9|12390.9|12406.4|12391.4|12405.9|12390.9|0
1655219520000|2022-06-14 15:12:00|12406.3|12391.3|12405.3|12390.3|12406.3|12391.3|12405.3|12390.3|0
1655219550000|2022-06-14 15:12:30|12404.9|12389.9|12404.9|12389.9|12404.9|12389.9|12404.9|12389.9|3
1655219560000|2022-06-14 15:12:40|12404.4|12389.4|12404.4|12389.4|12404.4|12389.4|12404.4|12389.4|5
1655219570000|2022-06-14 15:12:50|12403.5|12388.5|12406.5|12391.5|12406.5|12391.5|12403.5|12388.5|6
1655219580000|2022-06-14 15:13:00|12406.9|12391.9|12407.6|12392.6|12410.1|12395.1|12406.9|12391.9|2
1655219590000|2022-06-14 15:13:10|12406.8|12391.8|12407.1|12392.1|12407.1|12392.1|12406.8|12391.8|1
1655219610000|2022-06-14 15:13:30|12408.9|12393.9|12414.7|12399.7|12416.7|12401.7|12408.9|12393.9|3
1655219620000|2022-06-14 15:13:40|12414.9|12399.9|12415.8|12400.8|12415.9|12400.9|12414.9|12399.9|0
1655219630000|2022-06-14 15:13:50|12414.9|12399.9|12412.6|12397.6|12414.9|12399.9|12412.6|12397.6|1
1655219640000|2022-06-14 15:14:00|12412.3|12397.3|12412.6|12397.6|12412.6|12397.6|12412.3|12397.3|0
1655219650000|2022-06-14 15:14:10|12411.8|12396.8|12412.1|12397.1|12412.1|12397.1|12411.7|12396.7|1
1655219680000|2022-06-14 15:14:40|12412.4|12397.4|12414.2|12399.2|12416.4|12401.4|12412.2|12397.2|6
1655219690000|2022-06-14 15:14:50|12414.7|12399.7|12414.7|12399.7|12414.7|12399.7|12414.7|12399.7|0
1655219710000|2022-06-14 15:15:10|12416.1|12401.1|12417.9|12402.9|12417.9|12402.9|12416.1|12401.1|0
1655219730000|2022-06-14 15:15:30|12416.9|12401.9|12416.4|12401.4|12416.9|12401.9|12416.4|12401.4|0
1655219740000|2022-06-14 15:15:40|12415.9|12400.9|12415.9|12400.9|12416.4|12401.4|12415.9|12400.9|0
1655219760000|2022-06-14 15:16:00|12416.9|12401.9|12417.8|12402.8|12417.8|12402.8|12416.9|12401.9|0
1655219770000|2022-06-14 15:16:10|12418.2|12403.2|12420.5|12405.5|12421.6|12406.6|12418.2|12403.2|15
1655219780000|2022-06-14 15:16:20|12421|12406|12420.9|12405.9|12421|12406|12420.5|12405.5|2
1655219790000|2022-06-14 15:16:30|12420.5|12405.5|12425.6|12410.6|12425.6|12410.6|12420.5|12405.5|4
1655219800000|2022-06-14 15:16:40|12426.7|12411.7|12422.4|12407.4|12428|12413|12422.4|12407.4|3
1655219810000|2022-06-14 15:16:50|12422.5|12407.5|12423.5|12408.5|12423.5|12408.5|12422|12407|0
1655219820000|2022-06-14 15:17:00|12423.6|12408.6|12422.1|12407.1|12423.6|12408.6|12422.1|12407.1|0
1655219830000|2022-06-14 15:17:10|12421.6|12406.6|12421.5|12406.5|12421.6|12406.6|12421.5|12406.5|0
1655219840000|2022-06-14 15:17:20|12421.1|12406.1|12420.7|12405.7|12422.3|12407.3|12420.7|12405.7|3
1655219860000|2022-06-14 15:17:40|12421.6|12406.6|12423.8|12408.8|12423.9|12408.9|12421.6|12406.6|0
1655219870000|2022-06-14 15:17:50|12423.9|12408.9|12423.9|12408.9|12424.4|12409.4|12423.9|12408.9|0
1655219900000|2022-06-14 15:18:20|12423.8|12408.8|12423.8|12408.8|12423.8|12408.8|12423.8|12408.8|0
1655219920000|2022-06-14 15:18:40|12423.7|12408.7|12423.7|12408.7|12423.7|12408.7|12423.7|12408.7|0
1655219930000|2022-06-14 15:18:50|12423.2|12408.2|12422.7|12407.7|12423.2|12408.2|12422.7|12407.7|2
1655219940000|2022-06-14 15:19:00|12422.6|12407.6|12426.3|12411.3|12426.3|12411.3|12422.6|12407.6|18
1655219950000|2022-06-14 15:19:10|12425|12410|12425|12410|12425|12410|12425|12410|0
1655219970000|2022-06-14 15:19:30|12426.3|12411.3|12426.3|12411.3|12426.3|12411.3|12426.3|12411.3|0
1655219980000|2022-06-14 15:19:40|||||||||1
1655219990000|2022-06-14 15:19:50|12426.4|12411.4|12426.4|12411.4|12426.4|12411.4|12426.4|12411.4|1
1655220000000|2022-06-14 15:20:00|12429.3|12414.3|12426.9|12411.9|12429.3|12414.3|12426.9|12411.9|1
1655220010000|2022-06-14 15:20:10|12427.3|12412.3|12427.3|12412.3|12427.3|12412.3|12427.3|12412.3|0
1655220020000|2022-06-14 15:20:20|12426.9|12411.9|12427.8|12412.8|12427.8|12412.8|12426.9|12411.9|2
1655220030000|2022-06-14 15:20:30|12426.8|12411.8|12425.9|12410.9|12426.8|12411.8|12425.9|12410.9|0
1655220040000|2022-06-14 15:20:40|12426.8|12411.8|12426.4|12411.4|12426.8|12411.8|12426.4|12411.4|0
1655220050000|2022-06-14 15:20:50|12426.9|12411.9|12427.2|12412.2|12427.5|12412.5|12426.6|12411.6|4
1655220060000|2022-06-14 15:21:00|12427.7|12412.7|12427.2|12412.2|12427.7|12412.7|12427.2|12412.2|0
1655220070000|2022-06-14 15:21:10|12426.7|12411.7|12427.2|12412.2|12427.2|12412.2|12426.2|12411.2|1
1655220080000|2022-06-14 15:21:20|12427.1|12412.1|12427.6|12412.6|12427.6|12412.6|12427.1|12412.1|21
1655220090000|2022-06-14 15:21:30|12427.5|12412.5|12427.5|12412.5|12427.5|12412.5|12427.5|12412.5|0
1655220100000|2022-06-14 15:21:40|||||||||1
1655220110000|2022-06-14 15:21:50|12427.3|12412.3|12427.3|12412.3|12427.3|12412.3|12427.3|12412.3|0
1655220120000|2022-06-14 15:22:00|12427.1|12412.1|12440.6|12415.6|12441.6|12416.6|12426.3|12411.3|79
1655220130000|2022-06-14 15:22:10|12440.5|12415.5|12434.1|12419.1|12440.5|12419.1|12434.1|12415|0
1655220140000|2022-06-14 15:22:20|12434|12419|12440.6|12425.6|12440.6|12425.6|12434|12419|6
1655220150000|2022-06-14 15:22:30|12442.4|12427.4|12442.1|12427.1|12442.4|12427.4|12442.1|12427.1|0
1655220170000|2022-06-14 15:22:50|12442.2|12427.2|12442.2|12427.2|12442.2|12427.2|12442.2|12427.2|2
1655220180000|2022-06-14 15:23:00|12438.3|12423.3|12439.6|12424.6|12439.6|12424.6|12438.3|12423.3|0
1655220190000|2022-06-14 15:23:10|12440.1|12425.1|12440.2|12425.2|12440.2|12425.2|12440.1|12425.1|0
1655220200000|2022-06-14 15:23:20|12440.6|12425.6|12443.8|12428.8|12443.8|12428.8|12440.6|12425.6|4
1655220210000|2022-06-14 15:23:30|12443.7|12428.7|12442.8|12427.8|12443.7|12428.7|12442.8|12427.8|1
1655220220000|2022-06-14 15:23:40|12442|12427|12442|12427|12442|12427|12440.3|12425.3|8
1655220230000|2022-06-14 15:23:50|12440.5|12425.5|12440.5|12425.5|12441.5|12426.5|12440.5|12425.5|1
1655220260000|2022-06-14 15:24:20|12440.4|12425.4|12440.5|12425.5|12441.5|12426.5|12440.4|12425.4|0
1655220270000|2022-06-14 15:24:30|12440.6|12425.6|12436.9|12421.9|12440.7|12425.7|12436.9|12421.9|6
1655220280000|2022-06-14 15:24:40|12437.4|12422.4|12437.2|12422.2|12437.4|12422.4|12437.2|12422.2|0
1655220290000|2022-06-14 15:24:50|12437.1|12422.1|12436.7|12421.7|12437.1|12422.1|12436.7|12421.7|0
1655220300000|2022-06-14 15:25:00|12436.6|12421.6|12436.2|12421.2|12436.6|12421.6|12435.7|12420.7|0
1655220310000|2022-06-14 15:25:10|12436.1|12421.1|12436.1|12421.1|12436.1|12421.1|12436.1|12421.1|0
1655220320000|2022-06-14 15:25:20|||||||||1
1655220340000|2022-06-14 15:25:40|12435.6|12420.6|12432.1|12417.1|12435.6|12420.6|12431.6|12416.6|0
1655220350000|2022-06-14 15:25:50|12432.2|12417.2|12431.1|12416.1|12432.3|12417.3|12430.9|12415.9|2
1655220360000|2022-06-14 15:26:00|12431|12416|12429.6|12414.6|12431|12416|12429.1|12414.1|1
1655220370000|2022-06-14 15:26:10|12429.5|12414.5|12430.5|12415.5|12430.5|12415.5|12429.5|12414.5|3
1655220380000|2022-06-14 15:26:20|12431.3|12416.3|12433|12418|12437.8|12422.8|12431.3|12416.3|4
1655220390000|2022-06-14 15:26:30|12432|12417|12432|12417|12432.5|12417.5|12432|12417|0
1655220400000|2022-06-14 15:26:40|12430.7|12415.7|12432|12417|12432.1|12417.1|12430.7|12415.7|3
1655220410000|2022-06-14 15:26:50|12432.1|12417.1|12431.3|12416.3|12432.1|12417.1|12429.9|12414.9|7
1655220420000|2022-06-14 15:27:00|12431.7|12416.7|12430.9|12415.9|12431.7|12416.7|12430.3|12415.3|0
1655220430000|2022-06-14 15:27:10|12432.2|12417.2|12430.9|12415.9|12432.2|12417.2|12430.9|12415.9|0
1655220450000|2022-06-14 15:27:30|12430.4|12415.4|12430.4|12415.4|12430.4|12415.4|12430.4|12415.4|0
1655220470000|2022-06-14 15:27:50|12430.3|12415.3|12430.3|12415.3|12430.3|12415.3|12430.3|12415.3|0
1655220480000|2022-06-14 15:28:00|||||||||2
1655220490000|2022-06-14 15:28:10|12430.2|12415.2|12428|12413|12430.2|12415.2|12428|12413|0
1655220500000|2022-06-14 15:28:20|12429.3|12414.3|12428.8|12413.8|12429.3|12414.3|12428.8|12413.8|0
1655220510000|2022-06-14 15:28:30|12428.3|12413.3|12428.3|12413.3|12428.3|12413.3|12428.3|12413.3|0
1655220540000|2022-06-14 15:29:00|12428.2|12413.2|12428.2|12413.2|12428.3|12413.3|12428.2|12413.2|2
1655220550000|2022-06-14 15:29:10|12428.7|12413.7|12428.7|12413.7|12428.7|12413.7|12428.7|12413.7|0
1655220560000|2022-06-14 15:29:20|12428.6|12413.6|12428.6|12413.6|12428.6|12413.6|12428.6|12413.6|1
1655220570000|2022-06-14 15:29:30|12428.5|12413.5|12428.1|12413.1|12428.5|12413.5|12428.1|12413.1|0
1655220580000|2022-06-14 15:29:40|12426.7|12411.7|12426|12411|12426.7|12411.7|12425.3|12410.3|2
1655220590000|2022-06-14 15:29:50|12426.1|12411.1|12425.7|12410.7|12426.2|12411.2|12425.7|12410.7|0
1655220600000|2022-06-14 15:30:00|12426.2|12411.2|12425|12410|12426.2|12411.2|12425|12410|1
1655220610000|2022-06-14 15:30:10|12424.6|12409.6|12424.6|12409.6|12424.6|12409.6|12424.6|12409.6|0
1655220620000|2022-06-14 15:30:20|12424.4|12409.4|12424.4|12409.4|12424.4|12409.4|12424.4|12409.4|2
1655220630000|2022-06-14 15:30:30|12424.7|12409.7|12434.2|12419.2|12434.2|12419.2|12424.7|12409.7|8
1655220640000|2022-06-14 15:30:40|12434|12419|12429.7|12414.7|12434|12419|12429.7|12414.7|1
1655220650000|2022-06-14 15:30:50|12430.1|12415.1|12429.9|12414.9|12430.1|12415.1|12429.5|12414.5|5
1655220660000|2022-06-14 15:31:00|12429|12414|12427.6|12412.6|12429|12414|12427.5|12412.5|0
1655220670000|2022-06-14 15:31:10|12427.1|12412.1|12426.6|12411.6|12427.6|12412.6|12426.5|12411.5|0
1655220680000|2022-06-14 15:31:20|12426|12411|12425.5|12410.5|12426|12411|12425.5|12410.5|0
1655220710000|2022-06-14 15:31:50|12425|12410|12423.3|12408.3|12425|12410|12422.7|12407.7|1
1655220720000|2022-06-14 15:32:00|12423.7|12408.7|12422.7|12407.7|12423.7|12408.7|12422.7|12407.7|0
1655220740000|2022-06-14 15:32:20|12422.2|12407.2|12422.2|12407.2|12422.2|12407.2|12422.2|12407.2|0
1655220760000|2022-06-14 15:32:40|12422.6|12407.6|12422.2|12407.2|12422.6|12407.6|12422.2|12407.2|2
1655220780000|2022-06-14 15:33:00|12422.7|12407.7|12422.7|12407.7|12422.7|12407.7|12422.7|12407.7|0
1655220790000|2022-06-14 15:33:10|12422.8|12407.8|12423|12408|12423|12408|12421.6|12406.6|5
1655220810000|2022-06-14 15:33:30|12422.9|12407.9|12423|12408|12423|12408|12422.9|12407.9|0
1655220820000|2022-06-14 15:33:40|12422.9|12407.9|12423|12408|12423|12408|12422.8|12407.8|0
1655220830000|2022-06-14 15:33:50|12428.9|12413.9|12428.8|12413.8|12428.9|12413.9|12428.8|12413.8|1
1655220840000|2022-06-14 15:34:00|12428.4|12413.4|12428.4|12413.4|12429.9|12414.9|12428.4|12413.4|0
1655220850000|2022-06-14 15:34:10|12428|12413|12427.5|12412.5|12428|12413|12427.5|12412.5|0
1655220860000|2022-06-14 15:34:20|12427.4|12412.4|12427.1|12412.1|12427.5|12412.5|12427|12412|0
1655220870000|2022-06-14 15:34:30|12427.5|12412.5|12427.5|12412.5|12427.5|12412.5|12427.5|12412.5|0
1655220880000|2022-06-14 15:34:40|12427.4|12412.4|12431.5|12416.5|12431.9|12416.9|12427.4|12412.4|3
1655220910000|2022-06-14 15:35:10|12431.4|12416.4|12432.4|12417.4|12432.4|12417.4|12431.4|12416.4|0
1655220920000|2022-06-14 15:35:20|12433.3|12418.3|12433.2|12418.2|12433.3|12418.3|12433.2|12418.2|1
1655220930000|2022-06-14 15:35:30|12433.7|12418.7|12434.3|12419.3|12434.3|12419.3|12433.7|12418.7|0
1655220940000|2022-06-14 15:35:40|12435.2|12420.2|12433.5|12418.5|12435.2|12420.2|12433|12418|15
1655220950000|2022-06-14 15:35:50|12433.6|12418.6|12434.1|12419.1|12434.5|12419.5|12433.6|12418.6|0
1655220960000|2022-06-14 15:36:00|12434.2|12419.2|12434.1|12419.1|12434.2|12419.2|12434.1|12419.1|0
1655220970000|2022-06-14 15:36:10|12434.2|12419.2|12434.8|12419.8|12434.8|12419.8|12434.1|12419.1|1
1655220980000|2022-06-14 15:36:20|12434.7|12419.7|12434.5|12419.5|12435.7|12420.7|12434.5|12419.5|1
1655220990000|2022-06-14 15:36:30|12434.7|12419.7|12435.3|12420.3|12435.5|12420.5|12434.7|12419.7|1
1655221000000|2022-06-14 15:36:40|12433.7|12418.7|12432.1|12417.1|12433.8|12418.8|12432.1|12417.1|4
1655221010000|2022-06-14 15:36:50|12431.6|12416.6|12428.6|12413.6|12432.5|12417.5|12428.1|12413.1|3
1655221020000|2022-06-14 15:37:00|12429|12414|12424.5|12409.5|12429.1|12414.1|12424.5|12409.5|0
1655221040000|2022-06-14 15:37:20|12424.4|12409.4|12425.3|12410.3|12425.3|12410.3|12424.4|12409.4|0
1655221050000|2022-06-14 15:37:30|12428.8|12413.8|12428.8|12413.8|12428.8|12413.8|12428.8|12413.8|0
1655221080000|2022-06-14 15:38:00|12427.5|12412.5|12427.5|12412.5|12427.5|12412.5|12426.7|12411.7|2
1655221090000|2022-06-14 15:38:10|12426.6|12411.6|12426.6|12411.6|12426.6|12411.6|12426.6|12411.6|0
1655221110000|2022-06-14 15:38:30|12427.5|12412.5|12427|12412|12427.5|12412.5|12427|12412|1
1655221120000|2022-06-14 15:38:40|12426.2|12411.2|12426.2|12411.2|12426.2|12411.2|12426.2|12411.2|0
1655221130000|2022-06-14 15:38:50|12426.1|12411.1|12426.1|12411.1|12426.1|12411.1|12426.1|12411.1|1
1655221140000|2022-06-14 15:39:00|12426.6|12411.6|12425.6|12410.6|12426.6|12411.6|12425.6|12410.6|1
1655221160000|2022-06-14 15:39:20|12424.1|12409.1|12424.1|12409.1|12424.1|12409.1|12424.1|12409.1|2
1655221170000|2022-06-14 15:39:30|12423.1|12408.1|12421.7|12406.7|12423.1|12408.1|12421.7|12406.7|0
1655221180000|2022-06-14 15:39:40|||||||||3
1655221210000|2022-06-14 15:40:10|12422|12407|12426.5|12411.5|12426.5|12411.5|12422|12407|4
1655221220000|2022-06-14 15:40:20|12428.4|12413.4|12430.3|12415.3|12430.3|12415.3|12428.4|12413.4|0
1655221230000|2022-06-14 15:40:30|12430.8|12415.8|12430.8|12415.8|12431.3|12416.3|12428.8|12413.8|0
1655221240000|2022-06-14 15:40:40|12429.8|12414.8|12428.8|12413.8|12429.8|12414.8|12428.8|12413.8|0
1655221250000|2022-06-14 15:40:50|12427.8|12412.8|12427.8|12412.8|12427.8|12412.8|12427.8|12412.8|0
1655221260000|2022-06-14 15:41:00|12428|12413|12429.3|12414.3|12429.3|12414.3|12428|12413|2
1655221270000|2022-06-14 15:41:10|12430.6|12415.6|12431.1|12416.1|12431.6|12416.6|12430.5|12415.5|52
1655221280000|2022-06-14 15:41:20|12431.6|12416.6|12433|12418|12433|12418|12431.2|12416.2|33
1655221290000|2022-06-14 15:41:30|12432.6|12417.6|12431.4|12416.4|12432.6|12417.6|12430.9|12415.9|8
1655221300000|2022-06-14 15:41:40|12431.3|12416.3|12432.3|12417.3|12432.9|12417.9|12430|12415|12
1655221310000|2022-06-14 15:41:50|12432.7|12417.7|12432.8|12417.8|12432.8|12417.8|12432.7|12417.7|9
1655221320000|2022-06-14 15:42:00|12432.7|12417.7|12430.5|12415.5|12432.7|12417.7|12430.5|12415.5|3
1655221330000|2022-06-14 15:42:10|12428.6|12413.6|12430.3|12415.3|12430.3|12415.3|12428.6|12413.6|17
1655221340000|2022-06-14 15:42:20|12430.7|12415.7|12432.3|12417.3|12432.3|12417.3|12430.2|12415.2|2
1655221350000|2022-06-14 15:42:30|12431.9|12416.9|12431.9|12416.9|12432.3|12417.3|12431.8|12416.8|0
1655221360000|2022-06-14 15:42:40|12432.3|12417.3|12431.9|12416.9|12432.3|12417.3|12431.8|12416.8|2
1655221370000|2022-06-14 15:42:50|12431.6|12416.6|12431.8|12416.8|12431.8|12416.8|12431.6|12416.6|4
1655221380000|2022-06-14 15:43:00|12431.7|12416.7|12430.4|12415.4|12431.7|12416.7|12430.4|12415.4|0
1655221390000|2022-06-14 15:43:10|12432|12417|12428.6|12413.6|12432|12417|12428.6|12413.6|3
1655221410000|2022-06-14 15:43:30|12428.1|12413.1|12428.1|12413.1|12428.1|12413.1|12428.1|12413.1|0
1655221420000|2022-06-14 15:43:40|12429.4|12414.4|12429.4|12414.4|12429.4|12414.4|12429.4|12414.4|0
1655221430000|2022-06-14 15:43:50|12428.9|12413.9|12430.1|12415.1|12430.1|12415.1|12428.9|12413.9|1
1655221440000|2022-06-14 15:44:00|12428|12413|12426.7|12411.7|12428|12413|12426.7|12411.7|5
1655221450000|2022-06-14 15:44:10|12426.5|12411.5|12426.5|12411.5|12426.5|12411.5|12426.5|12411.5|0
1655221460000|2022-06-14 15:44:20|||||||||1
1655221470000|2022-06-14 15:44:30|12427.4|12412.4|12426.2|12411.2|12427.4|12412.4|12426.2|12411.2|3
1655221490000|2022-06-14 15:44:50|12423.6|12408.6|12426.6|12411.6|12426.6|12411.6|12421.9|12406.9|3
1655221500000|2022-06-14 15:45:00|12427|12412|12427|12412|12427|12412|12427|12412|0
1655221510000|2022-06-14 15:45:10|12426.6|12411.6|12420.2|12405.2|12426.6|12411.6|12419.8|12404.8|2
1655221520000|2022-06-14 15:45:20|12419.9|12404.9|12420.3|12405.3|12420.3|12405.3|12419.9|12404.9|0
1655221530000|2022-06-14 15:45:30|12424.7|12409.7|12423.9|12408.9|12424.7|12409.7|12422|12407|5
1655221540000|2022-06-14 15:45:40|12423.6|12408.6|12423.4|12408.4|12424.4|12409.4|12423.4|12408.4|1
1655221550000|2022-06-14 15:45:50|12422.9|12407.9|12420|12405|12422.9|12407.9|12420|12405|1
1655221560000|2022-06-14 15:46:00|12419.9|12404.9|12420.5|12405.5|12420.6|12405.6|12415.3|12400.3|7
1655221570000|2022-06-14 15:46:10|12419.6|12404.6|12420.1|12405.1|12421|12406|12419.1|12404.1|0
1655221580000|2022-06-14 15:46:20|12418.7|12403.7|12418.2|12403.2|12418.7|12403.7|12418.2|12403.2|0
1655221590000|2022-06-14 15:46:30|12424.3|12409.3|12425.2|12410.2|12425.2|12410.2|12424.3|12409.3|2
1655221600000|2022-06-14 15:46:40|12423|12408|12425.6|12410.6|12425.6|12410.6|12423|12408|1
1655221610000|2022-06-14 15:46:50|12424.7|12409.7|12424.7|12409.7|12424.7|12409.7|12424.7|12409.7|1
1655221630000|2022-06-14 15:47:10|12422.6|12407.6|12422.6|12407.6|12422.6|12407.6|12422.6|12407.6|3
1655221640000|2022-06-14 15:47:20|12422.1|12407.1|12422.1|12407.1|12422.1|12407.1|12422.1|12407.1|1
1655221650000|2022-06-14 15:47:30|12422.6|12407.6|12418.8|12403.8|12422.6|12407.6|12418.8|12403.8|3
1655221660000|2022-06-14 15:47:40|12419.3|12404.3|12417.2|12402.2|12420.6|12405.6|12417.2|12402.2|1
1655221670000|2022-06-14 15:47:50|12416.8|12401.8|12415.7|12400.7|12416.8|12401.8|12415.7|12400.7|4
1655221680000|2022-06-14 15:48:00|12415|12400|12415.7|12400.7|12416.4|12401.4|12415|12400|1
1655221690000|2022-06-14 15:48:10|12415.4|12400.4|12417.9|12402.9|12417.9|12402.9|12415.4|12400.4|3
1655221700000|2022-06-14 15:48:20|12418.4|12403.4|12417.9|12402.9|12418.4|12403.4|12417.9|12402.9|0
1655221710000|2022-06-14 15:48:30|12417.4|12402.4|12417.4|12402.4|12417.4|12402.4|12417.4|12402.4|2
1655221720000|2022-06-14 15:48:40|12417|12402|12417.4|12402.4|12417.4|12402.4|12417|12402|3
1655221730000|2022-06-14 15:48:50|12417.3|12402.3|12416.6|12401.6|12417.3|12402.3|12416.6|12401.6|0
1655221740000|2022-06-14 15:49:00|12413.4|12398.4|12413.4|12398.4|12413.4|12398.4|12413.4|12398.4|0
1655221750000|2022-06-14 15:49:10|12414.2|12399.2|12414.2|12399.2|12414.2|12399.2|12414.2|12399.2|0
1655221760000|2022-06-14 15:49:20|12413.7|12398.7|12414.4|12399.4|12414.4|12399.4|12413.7|12398.7|0
1655221770000|2022-06-14 15:49:30|12414.3|12399.3|12416.7|12401.7|12416.7|12401.7|12414.3|12399.3|4
1655221780000|2022-06-14 15:49:40|12417.2|12402.2|12417.2|12402.2|12417.2|12402.2|12417.2|12402.2|0
1655221790000|2022-06-14 15:49:50|12417.1|12402.1|12417.3|12402.3|12417.3|12402.3|12417.1|12402.1|3
1655221800000|2022-06-14 15:50:00|12417|12402|12421.1|12406.1|12421.1|12406.1|12416.8|12401.8|2
1655221810000|2022-06-14 15:50:10|12419.8|12404.8|12421|12406|12421|12406|12419.8|12404.8|0
1655221830000|2022-06-14 15:50:30|12420.1|12405.1|12420.1|12405.1|12420.1|12405.1|12420.1|12405.1|0
1655221850000|2022-06-14 15:50:50|12419.9|12404.9|12419.8|12404.8|12419.9|12404.9|12419.8|12404.8|0
1655221860000|2022-06-14 15:51:00|12420|12405|12421.3|12406.3|12421.8|12406.8|12420|12405|0
1655221870000|2022-06-14 15:51:10|12420.8|12405.8|12419.7|12404.7|12420.8|12405.8|12419.7|12404.7|0
1655221880000|2022-06-14 15:51:20|12419.2|12404.2|12418.2|12403.2|12419.2|12404.2|12415.7|12400.7|0
1655221890000|2022-06-14 15:51:30|12418.1|12403.1|12418|12403|12418.3|12403.3|12417.8|12402.8|4
1655221900000|2022-06-14 15:51:40|12417.5|12402.5|12417.5|12402.5|12417.5|12402.5|12417.5|12402.5|0
1655221910000|2022-06-14 15:51:50|12418.5|12403.5|12419.8|12404.8|12419.8|12404.8|12418.5|12403.5|0
1655221920000|2022-06-14 15:52:00|12418|12403|12418|12403|12418|12403|12418|12403|0
1655221930000|2022-06-14 15:52:10|12418.5|12403.5|12418.5|12403.5|12418.5|12403.5|12418.5|12403.5|1
1655221940000|2022-06-14 15:52:20|12419|12404|12419.4|12404.4|12419.4|12404.4|12419|12404|2
1655221950000|2022-06-14 15:52:30|12418.3|12403.3|12418.5|12403.5|12418.5|12403.5|12417.4|12402.4|3
1655221960000|2022-06-14 15:52:40|12418.4|12403.4|12418.4|12403.4|12418.4|12403.4|12418.4|12403.4|1
1655221970000|2022-06-14 15:52:50|12427.9|12412.9|12425.9|12410.9|12427.9|12412.9|12425.9|12410.9|3
1655221980000|2022-06-14 15:53:00|12426.4|12411.4|12425.4|12410.4|12426.4|12411.4|12425.4|12410.4|1
1655222000000|2022-06-14 15:53:20|12425.3|12410.3|12425.2|12410.2|12425.3|12410.3|12425.2|12410.2|0
1655222010000|2022-06-14 15:53:30|12425|12410|12424.9|12409.9|12425.1|12410.1|12424.9|12409.9|1
1655222020000|2022-06-14 15:53:40|12425.1|12410.1|12421.8|12406.8|12425.1|12410.1|12421.8|12406.8|3
1655222030000|2022-06-14 15:53:50|12421.9|12406.9|12421.9|12406.9|12421.9|12406.9|12421.9|12406.9|0
1655222040000|2022-06-14 15:54:00|12421.4|12406.4|12416|12401|12421.4|12406.4|12416|12401|3
1655222050000|2022-06-14 15:54:10|12416.3|12401.3|12416.7|12401.7|12416.7|12401.7|12416.3|12401.3|0
1655222060000|2022-06-14 15:54:20|12416.2|12401.2|12416.2|12401.2|12416.2|12401.2|12416.2|12401.2|0
1655222090000|2022-06-14 15:54:50|12420.1|12405.1|12419|12404|12420.6|12405.6|12419|12404|3
1655222100000|2022-06-14 15:55:00|12418.5|12403.5|12418|12403|12418.5|12403.5|12418|12403|1
1655222110000|2022-06-14 15:55:10|12418.4|12403.4|12418.4|12403.4|12418.4|12403.4|12418.4|12403.4|0
1655222120000|2022-06-14 15:55:20|12418.3|12403.3|12418.3|12403.3|12418.3|12403.3|12418.3|12403.3|0
1655222140000|2022-06-14 15:55:40|12420.9|12405.9|12420.9|12405.9|12420.9|12405.9|12420.9|12405.9|0
1655222160000|2022-06-14 15:56:00|12421.3|12406.3|12421.8|12406.8|12421.8|12406.8|12421.3|12406.3|1
1655222170000|2022-06-14 15:56:10|12419.6|12404.6|12419.9|12404.9|12420.2|12405.2|12419.6|12404.6|4
1655222180000|2022-06-14 15:56:20|12418.9|12403.9|12419.4|12404.4|12419.4|12404.4|12418.9|12403.9|0
1655222200000|2022-06-14 15:56:40|12418.9|12403.9|12418.9|12403.9|12418.9|12403.9|12418.9|12403.9|0
1655222210000|2022-06-14 15:56:50|12418.5|12403.5|12420.2|12405.2|12420.4|12405.4|12418.5|12403.5|7
1655222230000|2022-06-14 15:57:10|12419.3|12404.3|12419.3|12404.3|12419.3|12404.3|12419.3|12404.3|0
1655222250000|2022-06-14 15:57:30|12418.9|12403.9|12418.9|12403.9|12418.9|12403.9|12418.9|12403.9|1
1655222270000|2022-06-14 15:57:50|12420.2|12405.2|12420.2|12405.2|12420.2|12405.2|12420.2|12405.2|1
1655222320000|2022-06-14 15:58:40|12418.4|12403.4|12419.3|12404.3|12419.3|12404.3|12418.4|12403.4|1
1655222340000|2022-06-14 15:59:00|12418.4|12403.4|12418.4|12403.4|12418.4|12403.4|12418.4|12403.4|0
1655222350000|2022-06-14 15:59:10|12418.3|12403.3|12417.5|12402.5|12418.3|12403.3|12417.5|12402.5|2
1655222390000|2022-06-14 15:59:50|12417.4|12402.4|12417|12402|12417.4|12402.4|12417|12402|0
1655222400000|2022-06-14 16:00:00|12416.5|12401.5|12407.9|12392.9|12416.7|12401.7|12407.9|12392.9|6
1655222410000|2022-06-14 16:00:10|12407.6|12392.6|12404.8|12389.8|12407.6|12392.6|12404.5|12389.5|7
1655222430000|2022-06-14 16:00:30|12403.1|12388.1|12403.1|12388.1|12403.1|12388.1|12403.1|12388.1|1
1655222440000|2022-06-14 16:00:40|12401.3|12386.3|12401.3|12386.3|12401.3|12386.3|12401.3|12386.3|6
1655222450000|2022-06-14 16:00:50|12402.1|12387.1|12402.4|12387.4|12402.4|12387.4|12402|12387|3
1655222460000|2022-06-14 16:01:00|12402.1|12387.1|12402.1|12387.1|12402.1|12387.1|12402.1|12387.1|0
1655222470000|2022-06-14 16:01:10|12401.3|12386.3|12401.3|12386.3|12401.3|12386.3|12401.3|12386.3|0
1655222490000|2022-06-14 16:01:30|12401.7|12386.7|12401.7|12386.7|12401.7|12386.7|12401.7|12386.7|0
1655222500000|2022-06-14 16:01:40|12400.8|12385.8|12400.7|12385.7|12400.8|12385.8|12400.7|12385.7|0
1655222510000|2022-06-14 16:01:50|12398.5|12383.5|12412.7|12387.7|12412.8|12395.1|12398.5|12383.5|3
1655222520000|2022-06-14 16:02:00|12411.8|12386.8|12411.3|12386.3|12411.8|12386.8|12411.3|12386.3|0
1655222540000|2022-06-14 16:02:20|12406.2|12391.2|12406.2|12391.2|12406.2|12391.2|12406.2|12391.2|0
1655222550000|2022-06-14 16:02:30|12407|12392|12406.2|12391.2|12407|12392|12406.2|12391.2|0
1655222560000|2022-06-14 16:02:40|12406.7|12391.7|12406.7|12391.7|12406.7|12391.7|12406.6|12391.6|0
1655222570000|2022-06-14 16:02:50|12407.2|12392.2|12407.1|12392.1|12407.6|12392.6|12407.1|12392.1|0
1655222580000|2022-06-14 16:03:00|12407.6|12392.6|12407.6|12392.6|12407.6|12392.6|12407.6|12392.6|0
1655222590000|2022-06-14 16:03:10|12407.5|12392.5|12407|12392|12407.5|12392.5|12407|12392|0
1655222620000|2022-06-14 16:03:40|12407.7|12392.7|12407.7|12392.7|12407.7|12392.7|12407.7|12392.7|1
1655222630000|2022-06-14 16:03:50|12407.6|12392.6|12407.2|12392.2|12407.7|12392.7|12407.1|12392.1|2
1655222640000|2022-06-14 16:04:00|12407.7|12392.7|12411.2|12396.2|12414.2|12399.2|12407.7|12392.7|1
1655222650000|2022-06-14 16:04:10|12411|12396|12411|12396|12411|12396|12411|12396|0
1655222660000|2022-06-14 16:04:20|12411.1|12396.1|12411|12396|12411.1|12396.1|12411|12396|0
1655222670000|2022-06-14 16:04:30|12411.5|12396.5|12411.5|12396.5|12411.5|12396.5|12411.5|12396.5|0
1655222710000|2022-06-14 16:05:10|12407.5|12392.5|12408|12393|12408|12393|12407.5|12392.5|0
1655222740000|2022-06-14 16:05:40|12408.1|12393.1|12407.8|12392.8|12408.1|12393.1|12407.8|12392.8|7
1655222750000|2022-06-14 16:05:50|12408.5|12393.5|12408.4|12393.4|12408.7|12393.7|12408.4|12393.4|4
1655222760000|2022-06-14 16:06:00|12408.3|12393.3|12407.5|12392.5|12408.3|12393.3|12407.5|12392.5|0
1655222770000|2022-06-14 16:06:10|12408|12393|12407.8|12392.8|12408|12393|12407.3|12392.3|1
1655222780000|2022-06-14 16:06:20|12407.7|12392.7|12407.8|12392.8|12407.8|12392.8|12407.7|12392.7|1
1655222820000|2022-06-14 16:07:00|12408.2|12393.2|12408.2|12393.2|12408.2|12393.2|12408.2|12393.2|0
1655222830000|2022-06-14 16:07:10|12407.7|12392.7|12406.8|12391.8|12407.7|12392.7|12406.8|12391.8|3
1655222850000|2022-06-14 16:07:30|12406.6|12391.6|12406.4|12391.4|12406.6|12391.6|12406.4|12391.4|1
1655222860000|2022-06-14 16:07:40|12406.5|12391.5|12406.6|12391.6|12407.1|12392.1|12406.5|12391.5|1
1655222870000|2022-06-14 16:07:50|12407.1|12392.1|12406.3|12391.3|12407.1|12392.1|12406.3|12391.3|1
1655222900000|2022-06-14 16:08:20|12406.4|12391.4|12406.4|12391.4|12406.4|12391.4|12406.4|12391.4|2
1655222920000|2022-06-14 16:08:40|12406.5|12391.5|12407.1|12392.1|12407.2|12392.2|12406.5|12391.5|2
1655222930000|2022-06-14 16:08:50|12412.5|12397.5|12412|12397|12413.5|12398.5|12412|12397|3
1655222940000|2022-06-14 16:09:00|12412.5|12397.5|12412|12397|12412.5|12397.5|12412|12397|0
1655222950000|2022-06-14 16:09:10|12411.8|12396.8|12411.8|12396.8|12411.8|12396.8|12411.8|12396.8|0
1655222960000|2022-06-14 16:09:20|12411.3|12396.3|12411.2|12396.2|12411.3|12396.3|12411.2|12396.2|1
1655222980000|2022-06-14 16:09:40|12411.3|12396.3|12411.3|12396.3|12411.3|12396.3|12411.3|12396.3|0
1655222990000|2022-06-14 16:09:50|12411.4|12396.4|12411.4|12396.4|12411.4|12396.4|12411.4|12396.4|0
1655223000000|2022-06-14 16:10:00|12410.9|12395.9|12410.9|12395.9|12410.9|12395.9|12410.9|12395.9|0
1655223020000|2022-06-14 16:10:20|12411.4|12396.4|12411.4|12396.4|12411.4|12396.4|12411.4|12396.4|0
1655223030000|2022-06-14 16:10:30|12410.8|12395.8|12410.8|12395.8|12411.3|12396.3|12410.8|12395.8|10
1655223040000|2022-06-14 16:10:40|12410.4|12395.4|12411.8|12396.8|12411.8|12396.8|12410.4|12395.4|10
1655223050000|2022-06-14 16:10:50|12411.3|12396.3|12413.3|12398.3|12413.3|12398.3|12411|12396|2
1655223060000|2022-06-14 16:11:00|12413.7|12398.7|12413.5|12398.5|12413.7|12398.7|12413.2|12398.2|0
1655223070000|2022-06-14 16:11:10|12413.6|12398.6|12415|12400|12415|12400|12413.6|12398.6|0
1655223080000|2022-06-14 16:11:20|12415.4|12400.4|12415|12400|12415.4|12400.4|12414.4|12399.4|1
1655223090000|2022-06-14 16:11:30|12414.8|12399.8|12416.3|12401.3|12416.3|12401.3|12414.8|12399.8|0
1655223100000|2022-06-14 16:11:40|12416.4|12401.4|12417|12402|12417.3|12402.3|12416.2|12401.2|1
1655223110000|2022-06-14 16:11:50|12416.6|12401.6|12418|12403|12418|12403|12416.6|12401.6|0
1655223120000|2022-06-14 16:12:00|12418.5|12403.5|12418.4|12403.4|12418.5|12403.5|12418.4|12403.4|0
1655223130000|2022-06-14 16:12:10|12418.5|12403.5|12421.3|12406.3|12425.8|12408.1|12418.5|12400.8|4
1655223140000|2022-06-14 16:12:20|12425.8|12400.8|12420.9|12405.9|12425.8|12406.3|12420.8|12400.8|0
1655223150000|2022-06-14 16:12:30|12421.4|12406.4|12421.8|12406.8|12421.8|12406.8|12421.4|12406.4|0
1655223160000|2022-06-14 16:12:40|12421.7|12406.7|12421.9|12406.9|12421.9|12406.9|12421.7|12406.7|1
1655223170000|2022-06-14 16:12:50|12421.8|12406.8|12423.3|12408.3|12423.3|12408.3|12421.8|12406.8|0
1655223180000|2022-06-14 16:13:00|12422.4|12407.4|12422.4|12407.4|12422.6|12407.6|12422.3|12407.3|2
1655223220000|2022-06-14 16:13:40|12422.3|12407.3|12422.4|12407.4|12422.4|12407.4|12422.3|12407.3|0
1655223230000|2022-06-14 16:13:50|12422.5|12407.5|12422.5|12407.5|12422.5|12407.5|12422.4|12407.4|0
1655223240000|2022-06-14 16:14:00|12422.7|12407.7|12421.3|12406.3|12422.7|12407.7|12421.3|12406.3|4
1655223250000|2022-06-14 16:14:10|12421.4|12406.4|12421.4|12406.4|12421.4|12406.4|12421.4|12406.4|0
1655223260000|2022-06-14 16:14:20|12421.3|12406.3|12421.3|12406.3|12421.3|12406.3|12421.3|12406.3|0
1655223280000|2022-06-14 16:14:40|12421.4|12406.4|12421.5|12406.5|12421.5|12406.5|12421.3|12406.3|0
1655223300000|2022-06-14 16:15:00|12421.4|12406.4|12421.3|12406.3|12421.4|12406.4|12421.3|12406.3|0
1655223310000|2022-06-14 16:15:10|12421.2|12406.2|12418.2|12403.2|12421.2|12406.2|12417.2|12402.2|0
1655223320000|2022-06-14 16:15:20|12418.7|12403.7|12418.7|12403.7|12419.2|12404.2|12418.2|12403.2|0
1655223330000|2022-06-14 16:15:30|12418.2|12403.2|12412.5|12397.5|12418.2|12403.2|12412.5|12397.5|0
1655223340000|2022-06-14 16:15:40|12411.7|12396.7|12412.2|12397.2|12412.2|12397.2|12411.7|12396.7|0
1655223350000|2022-06-14 16:15:50|12413.1|12398.1|12417.6|12402.6|12417.6|12402.6|12413.1|12398.1|5
1655223360000|2022-06-14 16:16:00|12418.5|12403.5|12418.4|12403.4|12418.5|12403.5|12418.4|12403.4|0
1655223370000|2022-06-14 16:16:10|12418.8|12403.8|12418.8|12403.8|12418.8|12403.8|12418.8|12403.8|0
1655223400000|2022-06-14 16:16:40|12418.7|12403.7|12418.7|12403.7|12418.7|12403.7|12418.7|12403.7|0
1655223410000|2022-06-14 16:16:50|12418.6|12403.6|12419.6|12404.6|12420.1|12405.1|12418.6|12403.6|3
1655223420000|2022-06-14 16:17:00|12419.1|12404.1|12419.1|12404.1|12419.1|12404.1|12419.1|12404.1|0
1655223430000|2022-06-14 16:17:10|12419.2|12404.2|12421.4|12406.4|12422.4|12407.4|12419.2|12404.2|0
1655223440000|2022-06-14 16:17:20|12419.9|12404.9|12420.8|12405.8|12421.6|12406.6|12419.9|12404.9|12
1655223450000|2022-06-14 16:17:30|12421.3|12406.3|12419.1|12404.1|12421.8|12406.8|12419.1|12404.1|0
1655223460000|2022-06-14 16:17:40|12418.7|12403.7|12418.7|12403.7|12418.7|12403.7|12418.6|12403.6|1
1655223470000|2022-06-14 16:17:50|12418.6|12403.6|12418.9|12403.9|12418.9|12403.9|12418.2|12403.2|2
1655223480000|2022-06-14 16:18:00|12418.8|12403.8|12418.9|12403.9|12418.9|12403.9|12418.5|12403.5|0
1655223500000|2022-06-14 16:18:20|12419.4|12404.4|12419.4|12404.4|12419.4|12404.4|12419.4|12404.4|0
1655223510000|2022-06-14 16:18:30|12418.9|12403.9|12418.9|12403.9|12418.9|12403.9|12418.9|12403.9|1
1655223530000|2022-06-14 16:18:50|12418.4|12403.4|12419.4|12404.4|12419.4|12404.4|12418.4|12403.4|1
1655223540000|2022-06-14 16:19:00|12419.9|12404.9|12420.4|12405.4|12422.2|12407.2|12419.3|12404.3|2
1655223550000|2022-06-14 16:19:10|12419.9|12404.9|12419.9|12404.9|12419.9|12404.9|12419.9|12404.9|0
1655223560000|2022-06-14 16:19:20|12420|12405|12419.6|12404.6|12420|12405|12419.6|12404.6|1
1655223570000|2022-06-14 16:19:30|12419.7|12404.7|12419.3|12404.3|12419.7|12404.7|12419.3|12404.3|0
1655223640000|2022-06-14 16:20:40|12418.9|12403.9|12418.9|12403.9|12418.9|12403.9|12418.9|12403.9|8
1655223650000|2022-06-14 16:20:50|12418.4|12403.4|12416.3|12401.3|12418.4|12403.4|12416.3|12401.3|20
1655223660000|2022-06-14 16:21:00|12416.4|12401.4|12415.6|12400.6|12416.4|12401.4|12415.6|12400.6|2
1655223680000|2022-06-14 16:21:20|12413.6|12398.6|12412.8|12397.8|12413.7|12398.7|12412.8|12397.8|2
1655223690000|2022-06-14 16:21:30|12413.2|12398.2|12412.9|12397.9|12413.2|12398.2|12412.6|12397.6|1
1655223700000|2022-06-14 16:21:40|12413.9|12398.9|12413.6|12398.6|12414|12399|12413.6|12398.6|3
1655223720000|2022-06-14 16:22:00|12414.1|12399.1|12414.1|12399.1|12414.1|12399.1|12414.1|12399.1|0
1655223730000|2022-06-14 16:22:10|12419.2|12404.2|12419.8|12404.8|12419.8|12404.8|12418.2|12403.2|4
1655223750000|2022-06-14 16:22:30|12418.9|12403.9|12419.3|12404.3|12419.3|12404.3|12418.4|12403.4|2
1655223760000|2022-06-14 16:22:40|12418.4|12403.4|12418.4|12403.4|12418.4|12403.4|12418.4|12403.4|0
1655223770000|2022-06-14 16:22:50|12418.3|12403.3|12418.3|12403.3|12418.3|12403.3|12418.3|12403.3|0
1655223780000|2022-06-14 16:23:00|12419.7|12404.7|12422.3|12407.3|12422.3|12407.3|12419.7|12404.7|2
1655223790000|2022-06-14 16:23:10|12421.5|12406.5|12413|12398|12422.3|12407.3|12413|12398|2
1655223800000|2022-06-14 16:23:20|12414.5|12399.5|12418|12403|12418|12403|12414.1|12399.1|1
1655223810000|2022-06-14 16:23:30|12418.9|12403.9|12418.6|12403.6|12419.6|12404.6|12418.6|12403.6|1
1655223820000|2022-06-14 16:23:40|12419|12404|12418.8|12403.8|12419|12404|12418.3|12403.3|0
1655223830000|2022-06-14 16:23:50|12421.8|12406.8|12421.6|12406.6|12421.8|12406.8|12421.6|12406.6|3
1655223850000|2022-06-14 16:24:10|12419.5|12404.5|12419.5|12404.5|12419.5|12404.5|12419.5|12404.5|0
1655223880000|2022-06-14 16:24:40|12420|12405|12419.9|12404.9|12420|12405|12419.9|12404.9|0
1655223900000|2022-06-14 16:25:00|12420.1|12405.1|12420.7|12405.7|12420.7|12405.7|12420.1|12405.1|0
1655223910000|2022-06-14 16:25:10|12420.6|12405.6|12419.8|12404.8|12420.6|12405.6|12418.9|12403.9|6
1655223930000|2022-06-14 16:25:30|12420.2|12405.2|12420.2|12405.2|12420.2|12405.2|12420.2|12405.2|0
1655223940000|2022-06-14 16:25:40|12419.8|12404.8|12419.8|12404.8|12419.8|12404.8|12419.8|12404.8|0
1655223960000|2022-06-14 16:26:00|12419.7|12404.7|12418.9|12403.9|12420.1|12405.1|12418.9|12403.9|8
1655223970000|2022-06-14 16:26:10|12419.7|12404.7|12419.7|12404.7|12419.7|12404.7|12419.7|12404.7|0
1655223980000|2022-06-14 16:26:20|12420.2|12405.2|12420.7|12405.7|12421.1|12406.1|12420.2|12405.2|0
1655223990000|2022-06-14 16:26:30|12420.6|12405.6|12421.1|12406.1|12421.1|12406.1|12420.6|12405.6|0
1655224000000|2022-06-14 16:26:40|12423.7|12408.7|12423.9|12408.9|12423.9|12408.9|12423.7|12408.7|1
1655224010000|2022-06-14 16:26:50|12422.9|12407.9|12422.9|12407.9|12422.9|12407.9|12422.9|12407.9|0
1655224020000|2022-06-14 16:27:00|12422.8|12407.8|12422.8|12407.8|12422.8|12407.8|12422.8|12407.8|1
1655224030000|2022-06-14 16:27:10|12422.4|12407.4|12424.5|12409.5|12425.1|12410.1|12422.4|12407.4|2
1655224040000|2022-06-14 16:27:20|12424.6|12409.6|12424.6|12409.6|12424.6|12409.6|12424.6|12409.6|0
1655224050000|2022-06-14 16:27:30|12425.5|12410.5|12425.5|12410.5|12425.5|12410.5|12425.5|12410.5|0
1655224060000|2022-06-14 16:27:40|12425.6|12410.6|12425.1|12410.1|12425.6|12410.6|12425.1|12410.1|0
1655224070000|2022-06-14 16:27:50|12424.7|12409.7|12424.7|12409.7|12424.7|12409.7|12424.7|12409.7|1
1655224090000|2022-06-14 16:28:10|12424.9|12409.9|12427.4|12412.4|12427.4|12412.4|12424.9|12409.9|3
1655224110000|2022-06-14 16:28:30|12426.9|12411.9|12430.4|12415.4|12430.5|12415.5|12426|12411|5
1655224120000|2022-06-14 16:28:40|12429.9|12414.9|12428.4|12413.4|12429.9|12414.9|12428.4|12413.4|0
1655224140000|2022-06-14 16:29:00|12428.3|12413.3|12427.3|12412.3|12428.3|12413.3|12427.3|12412.3|1
1655224160000|2022-06-14 16:29:20|12427.2|12412.2|12426.6|12411.6|12427.2|12412.2|12426.6|12411.6|2
1655224170000|2022-06-14 16:29:30|12426.5|12411.5|12425.9|12410.9|12426.5|12411.5|12425.9|12410.9|8
1655224180000|2022-06-14 16:29:40|12425.8|12410.8|12429.1|12414.1|12430.1|12415.1|12425.6|12410.6|2
1655224190000|2022-06-14 16:29:50|12432.3|12407.3|12433.8|12408.8|12433.8|12408.8|12432.3|12407.3|1
1655224200000|2022-06-14 16:30:00|12428.3|12413.3|12428.9|12413.9|12432.8|12414.4|12428.3|12406.8|0
1655224210000|2022-06-14 16:30:10|12430.3|12415.3|12430.3|12415.3|12430.3|12415.3|12430.3|12415.3|0
1655224220000|2022-06-14 16:30:20|12429.3|12414.3|12428.4|12413.4|12430.3|12415.3|12427.9|12412.9|0
1655224230000|2022-06-14 16:30:30|12428.5|12413.5|12428.5|12413.5|12428.5|12413.5|12428.5|12413.5|0
1655224240000|2022-06-14 16:30:40|12428.6|12413.6|12428.6|12413.6|12428.6|12413.6|12428.6|12413.6|0
1655224250000|2022-06-14 16:30:50|12428.4|12413.4|12427.6|12412.6|12429.1|12414.1|12426.6|12411.6|0
1655224260000|2022-06-14 16:31:00|12427.5|12412.5|12426.6|12411.6|12427.5|12412.5|12426.6|12411.6|0
1655224270000|2022-06-14 16:31:10|12426.5|12411.5|12426.1|12411.1|12426.5|12411.5|12426.1|12411.1|0
1655224280000|2022-06-14 16:31:20|12426|12411|12426|12411|12426|12411|12426|12411|1
1655224290000|2022-06-14 16:31:30|12426.5|12411.5|12426.5|12411.5|12426.5|12411.5|12426.5|12411.5|0
1655224300000|2022-06-14 16:31:40|12427|12412|12428.4|12413.4|12428.4|12413.4|12427|12412|0
1655224310000|2022-06-14 16:31:50|12428.5|12413.5|12428.5|12413.5|12428.5|12413.5|12428.5|12413.5|0
1655224320000|2022-06-14 16:32:00|12428.3|12413.3|12426.6|12411.6|12428.3|12413.3|12426.6|12411.6|0
1655224330000|2022-06-14 16:32:10|12425.6|12410.6|12425.6|12410.6|12425.6|12410.6|12425.6|12410.6|1
1655224340000|2022-06-14 16:32:20|12426.1|12411.1|12426.5|12411.5|12427.5|12412.5|12426.1|12411.1|0
1655224370000|2022-06-14 16:32:50|12426.7|12411.7|12429.3|12414.3|12429.3|12414.3|12426.7|12411.7|0
1655224380000|2022-06-14 16:33:00|12429.1|12414.1|12428.4|12413.4|12429.9|12414.9|12428.4|12413.4|1
1655224390000|2022-06-14 16:33:10|12428.2|12413.2|12426.4|12411.4|12428.2|12413.2|12425.7|12410.7|13
1655224400000|2022-06-14 16:33:20|||||||||1
1655224410000|2022-06-14 16:33:30|12426.1|12411.1|12426.4|12411.4|12426.5|12411.5|12426.1|12411.1|4
1655224420000|2022-06-14 16:33:40|12426.8|12411.8|12426.7|12411.7|12427.7|12412.7|12426.7|12411.7|4
1655224440000|2022-06-14 16:34:00|12427.5|12412.5|12426.8|12411.8|12429.5|12414.5|12426.8|12411.8|1
1655224450000|2022-06-14 16:34:10|12425.9|12410.9|12425.9|12410.9|12425.9|12410.9|12425.9|12410.9|0
1655224470000|2022-06-14 16:34:30|12426|12411|12418.7|12403.7|12426|12411|12418.7|12403.7|15
1655224480000|2022-06-14 16:34:40|12417.4|12402.4|12417.6|12402.6|12417.6|12402.6|12417.4|12402.4|0
1655224490000|2022-06-14 16:34:50|12417.4|12402.4|12417.3|12402.3|12417.4|12402.4|12417.3|12402.3|1
1655224500000|2022-06-14 16:35:00|12416.9|12401.9|12417.3|12402.3|12417.4|12402.4|12416.9|12401.9|0
1655224510000|2022-06-14 16:35:10|12417.4|12402.4|12417.4|12402.4|12417.4|12402.4|12417.4|12402.4|0
1655224530000|2022-06-14 16:35:30|12417.3|12402.3|12417.2|12402.2|12417.3|12402.3|12417.2|12402.2|2
1655224550000|2022-06-14 16:35:50|12417.3|12402.3|12417.1|12402.1|12417.3|12402.3|12417.1|12402.1|1
1655224580000|2022-06-14 16:36:20|12418.9|12403.9|12418.9|12403.9|12421.2|12406.2|12418.9|12403.9|4
1655224600000|2022-06-14 16:36:40|12419.4|12404.4|12417.9|12402.9|12419.4|12404.4|12417.9|12402.9|0
1655224610000|2022-06-14 16:36:50|12418|12403|12417.9|12402.9|12421|12406|12417.9|12402.9|2
1655224630000|2022-06-14 16:37:10|12417.8|12402.8|12418.3|12403.3|12418.3|12403.3|12417.8|12402.8|1
1655224640000|2022-06-14 16:37:20|12417.8|12402.8|12417.8|12402.8|12417.8|12402.8|12417.8|12402.8|1
1655224650000|2022-06-14 16:37:30|12417.9|12402.9|12417.8|12402.8|12417.9|12402.9|12417.8|12402.8|1
1655224660000|2022-06-14 16:37:40|12417.7|12402.7|12420|12405|12420|12405|12417.7|12402.7|1
1655224670000|2022-06-14 16:37:50|||||||||1
1655224680000|2022-06-14 16:38:00|12420.3|12405.3|12419.1|12404.1|12420.3|12405.3|12419|12404|1
1655224690000|2022-06-14 16:38:10|12419.9|12404.9|12418.4|12403.4|12419.9|12404.9|12418.4|12403.4|1
1655224700000|2022-06-14 16:38:20|12418.3|12403.3|12418.3|12403.3|12418.3|12403.3|12418.3|12403.3|1
1655224710000|2022-06-14 16:38:30|12417.8|12402.8|12417.8|12402.8|12417.8|12402.8|12417.8|12402.8|0
1655224730000|2022-06-14 16:38:50|12418.3|12403.3|12418|12403|12419.9|12404.9|12417.4|12402.4|5
1655224750000|2022-06-14 16:39:10|12417.6|12402.6|12417.2|12402.2|12417.6|12402.6|12417.2|12402.2|0
1655224780000|2022-06-14 16:39:40|12417.1|12402.1|12417.1|12402.1|12417.1|12402.1|12417.1|12402.1|2
1655224800000|2022-06-14 16:40:00|12414.2|12399.2|12414.2|12399.2|12414.2|12399.2|12414.2|12399.2|2
1655224810000|2022-06-14 16:40:10|12414.1|12399.1|12412.8|12397.8|12414.1|12399.1|12412.3|12397.3|1
1655224820000|2022-06-14 16:40:20|12412.7|12397.7|12412.7|12397.7|12413.2|12398.2|12412.7|12397.7|0
1655224830000|2022-06-14 16:40:30|12412.2|12397.2|12411.7|12396.7|12412.2|12397.2|12411.7|12396.7|1
1655224840000|2022-06-14 16:40:40|12413|12398|12412.5|12397.5|12413.5|12398.5|12412.5|12397.5|0
1655224870000|2022-06-14 16:41:10|12412.9|12397.9|12412.6|12397.6|12413.1|12398.1|12412.6|12397.6|2
1655224880000|2022-06-14 16:41:20|12412.1|12397.1|12412.2|12397.2|12412.2|12397.2|12412.1|12397.1|1
1655224890000|2022-06-14 16:41:30|12415.7|12400.7|12414.4|12399.4|12415.8|12400.8|12414.4|12399.4|2
1655224930000|2022-06-14 16:42:10|12414.8|12399.8|12414.8|12399.8|12414.8|12399.8|12414.8|12399.8|0
1655224940000|2022-06-14 16:42:20|12415.3|12400.3|12415.3|12400.3|12415.3|12400.3|12415.3|12400.3|0
1655224950000|2022-06-14 16:42:30|12414.9|12399.9|12415|12400|12415|12400|12414.9|12399.9|2
1655225000000|2022-06-14 16:43:20|12414.9|12399.9|12415.4|12400.4|12415.4|12400.4|12414.9|12399.9|1
1655225010000|2022-06-14 16:43:30|12414.9|12399.9|12415.3|12400.3|12415.4|12400.4|12414.9|12399.9|0
1655225020000|2022-06-14 16:43:40|12414.9|12399.9|12414.9|12399.9|12414.9|12399.9|12414.9|12399.9|2
1655225030000|2022-06-14 16:43:50|12419.4|12404.4|12417.2|12402.2|12419.6|12404.6|12417.2|12402.2|6
1655225040000|2022-06-14 16:44:00|12412.3|12397.3|12407.8|12392.8|12412.3|12397.3|12407.8|12392.8|1
1655225050000|2022-06-14 16:44:10|12407.9|12392.9|12407.8|12392.8|12408.3|12393.3|12407.8|12392.8|0
1655225080000|2022-06-14 16:44:40|12407.3|12392.3|12407.4|12392.4|12407.5|12392.5|12407.3|12392.3|1
1655225090000|2022-06-14 16:44:50|12407.5|12392.5|12406|12391|12408.5|12393.5|12406|12391|1
1655225100000|2022-06-14 16:45:00|12406.5|12391.5|12406|12391|12406.5|12391.5|12406|12391|0
1655225110000|2022-06-14 16:45:10|12406.3|12391.3|12405.7|12390.7|12406.3|12391.3|12405.7|12390.7|1
1655225120000|2022-06-14 16:45:20|12405.8|12390.8|12407.6|12392.6|12408.6|12393.6|12405.8|12390.8|1
1655225130000|2022-06-14 16:45:30|12407.5|12392.5|12407.6|12392.6|12407.6|12392.6|12407.5|12392.5|0
1655225140000|2022-06-14 16:45:40|12408.1|12393.1|12407.9|12392.9|12408.6|12393.6|12407.4|12392.4|0
1655225150000|2022-06-14 16:45:50|12408|12393|12408|12393|12408|12393|12408|12393|1
1655225160000|2022-06-14 16:46:00|12408.5|12393.5|12409.5|12394.5|12410.5|12395.5|12408.5|12393.5|0
1655225180000|2022-06-14 16:46:20|12409|12394|12408.7|12393.7|12409|12394|12407.5|12392.5|1
1655225190000|2022-06-14 16:46:30|12408.3|12393.3|12408.8|12393.8|12408.8|12393.8|12407.8|12392.8|0
1655225200000|2022-06-14 16:46:40|12408.9|12393.9|12412.7|12397.7|12412.7|12397.7|12408.9|12393.9|1
1655225220000|2022-06-14 16:47:00|12413.2|12398.2|12413.7|12398.7|12413.7|12398.7|12413.2|12398.2|0
1655225240000|2022-06-14 16:47:20|12413.8|12398.8|12413.8|12398.8|12413.8|12398.8|12413.8|12398.8|0
1655225250000|2022-06-14 16:47:30|12413.3|12398.3|12410.8|12395.8|12413.3|12398.3|12409.8|12394.8|0
1655225260000|2022-06-14 16:47:40|12411.3|12396.3|12416|12401|12417.4|12402.4|12411.3|12396.3|3
1655225280000|2022-06-14 16:48:00|12416.1|12401.1|12410.8|12395.8|12416.5|12401.5|12410.7|12395.7|1
1655225290000|2022-06-14 16:48:10|12411.3|12396.3|12411.3|12396.3|12411.3|12396.3|12411.3|12396.3|0
1655225340000|2022-06-14 16:49:00|12411.4|12396.4|12411.5|12396.5|12411.5|12396.5|12411.4|12396.4|2
1655225360000|2022-06-14 16:49:20|12411.1|12396.1|12411.2|12396.2|12411.2|12396.2|12411.1|12396.1|0
1655225370000|2022-06-14 16:49:30|12410.8|12395.8|12410.8|12395.8|12410.8|12395.8|12410.8|12395.8|0
1655225380000|2022-06-14 16:49:40|||||||||1
1655225400000|2022-06-14 16:50:00|12410.7|12395.7|12410.7|12395.7|12411.2|12396.2|12410.7|12395.7|0
1655225420000|2022-06-14 16:50:20|12410.3|12395.3|12406.8|12391.8|12410.3|12395.3|12406.8|12391.8|0
1655225430000|2022-06-14 16:50:30|12407.3|12392.3|12409.3|12394.3|12410.3|12395.3|12407.3|12392.3|1
1655225440000|2022-06-14 16:50:40|12408.8|12393.8|12409.2|12394.2|12409.2|12394.2|12408.6|12393.6|3
1655225460000|2022-06-14 16:51:00|12408.8|12393.8|12408.8|12393.8|12408.8|12393.8|12408.8|12393.8|0
1655225470000|2022-06-14 16:51:10|12408.7|12393.7|12408.1|12393.1|12408.7|12393.7|12407.7|12392.7|1
1655225490000|2022-06-14 16:51:30|12407.7|12392.7|12407.5|12392.5|12407.7|12392.7|12407.5|12392.5|0
1655225500000|2022-06-14 16:51:40|12407.7|12392.7|12408.5|12393.5|12408.5|12393.5|12407.7|12392.7|0
1655225510000|2022-06-14 16:51:50|12409|12394|12409|12394|12409|12394|12409|12394|0
1655225520000|2022-06-14 16:52:00|12408.5|12393.5|12408.5|12393.5|12408.5|12393.5|12408.5|12393.5|0
1655225540000|2022-06-14 16:52:20|12408.4|12393.4|12408.4|12393.4|12408.4|12393.4|12408.4|12393.4|0
1655225570000|2022-06-14 16:52:50|12407.9|12392.9|12405.9|12390.9|12407.9|12392.9|12405.9|12390.9|0
1655225590000|2022-06-14 16:53:10|||||||||1
1655225600000|2022-06-14 16:53:20|12406.4|12391.4|12406.4|12391.4|12406.4|12391.4|12406.4|12391.4|2
1655225610000|2022-06-14 16:53:30|12405.9|12390.9|12405.3|12390.3|12406|12391|12405.3|12390.3|5
1655225620000|2022-06-14 16:53:40|||||||||1
1655225630000|2022-06-14 16:53:50|12405.4|12390.4|12408|12393|12408.4|12393.4|12405.4|12390.4|1
1655225640000|2022-06-14 16:54:00|12408.5|12393.5|12406.5|12391.5|12408.5|12393.5|12406.5|12391.5|0
1655225660000|2022-06-14 16:54:20|12406.4|12391.4|12408.5|12393.5|12409.2|12394.2|12406.4|12391.4|0
1655225670000|2022-06-14 16:54:30|12408.2|12393.2|12407.7|12392.7|12408.4|12393.4|12407.7|12392.7|2
1655225680000|2022-06-14 16:54:40|12407.6|12392.6|12407.5|12392.5|12407.6|12392.6|12407.5|12392.5|0
1655225690000|2022-06-14 16:54:50|12408|12393|12407.5|12392.5|12408|12393|12407.5|12392.5|0
1655225700000|2022-06-14 16:55:00|12407.8|12392.8|12407.7|12392.7|12408.3|12393.3|12407.7|12392.7|7
1655225730000|2022-06-14 16:55:30|12407.3|12392.3|12407.3|12392.3|12407.3|12392.3|12407.3|12392.3|0
1655225750000|2022-06-14 16:55:50|12406.9|12391.9|12406.9|12391.9|12406.9|12391.9|12406.9|12391.9|1
1655225770000|2022-06-14 16:56:10|12406.8|12391.8|12406.6|12391.6|12406.8|12391.8|12406.6|12391.6|0
1655225800000|2022-06-14 16:56:40|12406.2|12391.2|12409|12394|12409|12394|12406.2|12391.2|2
1655225810000|2022-06-14 16:56:50|12408.5|12393.5|12409|12394|12409|12394|12408.5|12393.5|0
1655225840000|2022-06-14 16:57:20|12408.9|12393.9|12408.5|12393.5|12408.9|12393.9|12408.5|12393.5|0
1655225870000|2022-06-14 16:57:50|12408.8|12393.8|12408.9|12393.9|12408.9|12393.9|12408.8|12393.8|2
1655225880000|2022-06-14 16:58:00|12407.6|12392.6|12408.4|12393.4|12409.4|12394.4|12407.6|12392.6|4
1655225910000|2022-06-14 16:58:30|||||||||3
1655225930000|2022-06-14 16:58:50|12408.5|12393.5|12408.5|12393.5|12408.5|12393.5|12408.4|12393.4|0
1655225940000|2022-06-14 16:59:00|12408.6|12393.6|12408.6|12393.6|12408.7|12393.7|12408.2|12393.2|5
1655225950000|2022-06-14 16:59:10|12407.6|12392.6|12406.8|12391.8|12407.8|12392.8|12406.8|12391.8|3
1655225960000|2022-06-14 16:59:20|12406.6|12391.6|12409|12394|12409|12394|12406.6|12391.6|0
1655225970000|2022-06-14 16:59:30|12409.1|12394.1|12409.5|12394.5|12409.5|12394.5|12409.1|12394.1|0
1655225980000|2022-06-14 16:59:40|12409.6|12394.6|12409.7|12394.7|12409.7|12394.7|12409.6|12394.6|0
1655225990000|2022-06-14 16:59:50|12409.2|12394.2|12409.7|12394.7|12409.7|12394.7|12408.7|12393.7|0
1655226000000|2022-06-14 17:00:00|12409.2|12394.2|12407.7|12392.7|12409.2|12394.2|12407.7|12392.7|0
1655226010000|2022-06-14 17:00:10|12407.2|12392.2|12404.2|12389.2|12407.2|12392.2|12404.2|12389.2|0
1655226020000|2022-06-14 17:00:20|12404.7|12389.7|12404.5|12389.5|12405.2|12390.2|12404.2|12389.2|3
1655226030000|2022-06-14 17:00:30|12404.6|12389.6|12406.1|12391.1|12406.1|12391.1|12404.6|12389.6|0
1655226040000|2022-06-14 17:00:40|12406.5|12391.5|12410.2|12395.2|12411.7|12396.7|12406.5|12391.5|0
1655226050000|2022-06-14 17:00:50|12410.7|12395.7|12411.9|12396.9|12416.3|12397.2|12410.7|12391.3|2
1655226060000|2022-06-14 17:01:00|12412|12397|12408|12393|12412|12397|12408|12393|4
1655226070000|2022-06-14 17:01:10|12408.1|12393.1|12408.2|12393.2|12408.5|12393.5|12408.1|12393.1|0
1655226080000|2022-06-14 17:01:20|12407.9|12392.9|12408.6|12393.6|12408.6|12393.6|12407.9|12392.9|1
1655226090000|2022-06-14 17:01:30|12409.1|12394.1|12408.1|12393.1|12409.1|12394.1|12408.1|12393.1|0
1655226110000|2022-06-14 17:01:50|12408.5|12393.5|12411.6|12396.6|12411.6|12396.6|12408.5|12393.5|1
1655226120000|2022-06-14 17:02:00|12412.6|12397.6|12412.6|12397.6|12412.6|12397.6|12412.1|12397.1|0
1655226130000|2022-06-14 17:02:10|12412.1|12397.1|12412.1|12397.1|12412.1|12397.1|12412.1|12397.1|0
1655226140000|2022-06-14 17:02:20|12411.1|12396.1|12410.6|12395.6|12411.1|12396.1|12410.6|12395.6|0
1655226150000|2022-06-14 17:02:30|12410.5|12395.5|12411|12396|12411.5|12396.5|12410.5|12395.5|0
1655226160000|2022-06-14 17:02:40|12410.9|12395.9|12410|12395|12410.9|12395.9|12410|12395|0
1655226170000|2022-06-14 17:02:50|12410.1|12395.1|12411.2|12396.2|12411.3|12396.3|12410|12395|1
1655226180000|2022-06-14 17:03:00|12410.7|12395.7|12408.5|12393.5|12410.7|12395.7|12408.1|12393.1|3
1655226190000|2022-06-14 17:03:10|12409|12394|12413.7|12388.7|12413.7|12394.5|12408.9|12388.7|0
1655226200000|2022-06-14 17:03:20|12414.2|12389.2|12414.1|12389.1|12414.2|12389.2|12414.1|12389.1|0
1655226210000|2022-06-14 17:03:30|12413.6|12388.6|12408.1|12393.1|12413.6|12393.5|12408.1|12388.6|0
1655226220000|2022-06-14 17:03:40|12408.2|12393.2|12403.5|12388.5|12408.2|12393.2|12403.5|12388.5|0
1655226230000|2022-06-14 17:03:50|12404|12389|12404.7|12389.7|12404.7|12389.7|12404|12389|3
1655226240000|2022-06-14 17:04:00|12404.6|12389.6|12404.6|12389.6|12404.6|12389.6|12404.6|12389.6|0
1655226290000|2022-06-14 17:04:50|12404.7|12389.7|12405.8|12390.8|12408.1|12393.1|12404.7|12389.7|1
1655226300000|2022-06-14 17:05:00|12406.2|12391.2|12405.7|12390.7|12406.2|12391.2|12405.7|12390.7|0
1655226310000|2022-06-14 17:05:10|12404.7|12389.7|12404.7|12389.7|12404.7|12389.7|12404.7|12389.7|0
1655226320000|2022-06-14 17:05:20|12404.6|12389.6|12404.6|12389.6|12404.6|12389.6|12404.6|12389.6|1
1655226330000|2022-06-14 17:05:30|12404.7|12389.7|12404.6|12389.6|12404.7|12389.7|12404.6|12389.6|1
1655226340000|2022-06-14 17:05:40|12404|12389|12404.1|12389.1|12404.1|12389.1|12404|12389|1
1655226350000|2022-06-14 17:05:50|12403.9|12388.9|12403.9|12388.9|12403.9|12388.9|12403.9|12388.9|1
1655226360000|2022-06-14 17:06:00|12403.4|12388.4|12403.4|12388.4|12403.4|12388.4|12403.4|12388.4|0
1655226380000|2022-06-14 17:06:20|||||||||1
1655226400000|2022-06-14 17:06:40|12403.2|12388.2|12402.4|12387.4|12403.2|12388.2|12401.5|12386.5|0
1655226410000|2022-06-14 17:06:50|12402|12387|12403.5|12388.5|12403.5|12388.5|12402|12387|3
1655226420000|2022-06-14 17:07:00|12403.6|12388.6|12404.1|12389.1|12406.5|12391.5|12403.3|12388.3|2
1655226430000|2022-06-14 17:07:10|12405.1|12390.1|12403.2|12388.2|12405.6|12390.6|12403.2|12388.2|1
1655226460000|2022-06-14 17:07:40|12403.1|12388.1|12403.1|12388.1|12403.1|12388.1|12403.1|12388.1|0
1655226470000|2022-06-14 17:07:50|12402.1|12387.1|12402.1|12387.1|12402.6|12387.6|12402.1|12387.1|0
1655226480000|2022-06-14 17:08:00|12402.2|12387.2|12402.4|12387.4|12402.4|12387.4|12402.2|12387.2|1
1655226490000|2022-06-14 17:08:10|12401.9|12386.9|12402.8|12387.8|12403.4|12388.4|12401.9|12386.9|1
1655226510000|2022-06-14 17:08:30|12403.3|12388.3|12402.8|12387.8|12403.3|12388.3|12402.8|12387.8|1
1655226520000|2022-06-14 17:08:40|12402.7|12387.7|12402.3|12387.3|12402.7|12387.7|12401.8|12386.8|0
1655226540000|2022-06-14 17:09:00|12402.4|12387.4|12402.4|12387.4|12402.4|12387.4|12402.4|12387.4|0
1655226570000|2022-06-14 17:09:30|12402.5|12387.5|12402.5|12387.5|12402.5|12387.5|12402.5|12387.5|0
1655226600000|2022-06-14 17:10:00|12402|12387|12395.6|12380.6|12402|12387|12394.7|12379.7|1
1655226610000|2022-06-14 17:10:10|12396|12381|12396|12381|12396.5|12381.5|12396|12381|0
1655226620000|2022-06-14 17:10:20|12396.5|12381.5|12396|12381|12396.5|12381.5|12396|12381|1
1655226640000|2022-06-14 17:10:40|12395.9|12380.9|12396.3|12381.3|12396.3|12381.3|12395.9|12380.9|2
1655226660000|2022-06-14 17:11:00|12396.8|12381.8|12395.8|12380.8|12396.8|12381.8|12395.4|12380.4|0
1655226670000|2022-06-14 17:11:10|12395.4|12380.4|12395.4|12380.4|12395.4|12380.4|12395.4|12380.4|0
1655226690000|2022-06-14 17:11:30|12396.1|12381.1|12395.6|12380.6|12396.1|12381.1|12395.6|12380.6|1
1655226710000|2022-06-14 17:11:50|12395.7|12380.7|12396.2|12381.2|12396.2|12381.2|12395.7|12380.7|2
1655226720000|2022-06-14 17:12:00|12395.7|12380.7|12395.7|12380.7|12395.7|12380.7|12395.7|12380.7|0
1655226740000|2022-06-14 17:12:20|12395.6|12380.6|12400.8|12385.8|12400.8|12385.8|12395.6|12380.6|3
1655226750000|2022-06-14 17:12:30|12400.6|12385.6|12401.7|12386.7|12401.7|12386.7|12398.9|12383.9|0
1655226760000|2022-06-14 17:12:40|12401.8|12386.8|12401.8|12386.8|12401.8|12386.8|12401.8|12386.8|0
1655226780000|2022-06-14 17:13:00|12402.7|12387.7|12403.1|12388.1|12405.6|12390.6|12402.3|12387.3|0
1655226790000|2022-06-14 17:13:10|12402.7|12387.7|12402.7|12387.7|12402.7|12387.7|12402.7|12387.7|0
1655226810000|2022-06-14 17:13:30|12402.3|12387.3|12401.6|12386.6|12402.3|12387.3|12401.6|12386.6|0
1655226830000|2022-06-14 17:13:50|12402.1|12387.1|12402.8|12387.8|12402.8|12387.8|12402.1|12387.1|1
1655226850000|2022-06-14 17:14:10|12402.7|12387.7|12402.7|12387.7|12402.7|12387.7|12402.7|12387.7|0
1655226880000|2022-06-14 17:14:40|12402.6|12387.6|12406|12391|12406.9|12391.9|12402.5|12387.5|2
1655226890000|2022-06-14 17:14:50|12405.5|12390.5|12404.5|12389.5|12406|12391|12404.5|12389.5|2
1655226900000|2022-06-14 17:15:00|12404.4|12389.4|12403.9|12388.9|12404.5|12389.5|12403.5|12388.5|0
1655226910000|2022-06-14 17:15:10|12403.6|12388.6|12402.5|12387.5|12404|12389|12402.5|12387.5|0
1655226930000|2022-06-14 17:15:30|12403|12388|12403|12388|12403|12388|12403|12388|0
1655226940000|2022-06-14 17:15:40|12402.5|12387.5|12402.6|12387.6|12402.6|12387.6|12402.5|12387.5|0
1655226950000|2022-06-14 17:15:50|12402.7|12387.7|12403|12388|12403|12388|12402.7|12387.7|0
1655226960000|2022-06-14 17:16:00|12402.9|12387.9|12405|12390|12405|12390|12402.5|12387.5|0
1655226980000|2022-06-14 17:16:20|||||||||1
1655227000000|2022-06-14 17:16:40|12407|12392|12407.9|12392.9|12408.9|12393.9|12406.9|12391.9|0
1655227010000|2022-06-14 17:16:50|12406.9|12391.9|12406.9|12391.9|12406.9|12391.9|12406.9|12391.9|0
1655227030000|2022-06-14 17:17:10|12407.5|12392.5|12408.9|12393.9|12408.9|12393.9|12407.5|12392.5|0
1655227050000|2022-06-14 17:17:30|12409|12394|12406|12391|12410.4|12394|12406|12385.4|3
1655227070000|2022-06-14 17:17:50|12406.1|12391.1|12406.5|12391.5|12406.5|12391.5|12406.1|12391.1|0
1655227080000|2022-06-14 17:18:00|12407.5|12392.5|12406|12391|12408|12393|12406|12391|0
1655227100000|2022-06-14 17:18:20|12405.9|12390.9|12405.5|12390.5|12405.9|12390.9|12405.5|12390.5|0
1655227110000|2022-06-14 17:18:30|12405.4|12390.4|12404.4|12389.4|12405.4|12390.4|12404.4|12389.4|0
1655227130000|2022-06-14 17:18:50|12402.9|12387.9|12402.9|12387.9|12402.9|12387.9|12402.9|12387.9|0
1655227140000|2022-06-14 17:19:00|12402.6|12387.6|12399.4|12384.4|12402.6|12387.6|12398|12383|0
1655227150000|2022-06-14 17:19:10|12398.9|12383.9|12399.5|12384.5|12399.5|12384.5|12398.9|12383.9|1
1655227160000|2022-06-14 17:19:20|12399.6|12384.6|12399.6|12384.6|12399.6|12384.6|12399.6|12384.6|3
1655227170000|2022-06-14 17:19:30|12398.7|12383.7|12396.2|12381.2|12398.7|12383.7|12396.1|12381.1|2
1655227180000|2022-06-14 17:19:40|12395.6|12380.6|12395.8|12380.8|12395.8|12380.8|12395.6|12380.6|0
1655227190000|2022-06-14 17:19:50|12396.3|12381.3|12396.8|12381.8|12396.8|12381.8|12396.3|12381.3|1
1655227200000|2022-06-14 17:20:00|12396.3|12381.3|12396.1|12381.1|12396.6|12381.6|12396.1|12381.1|1
1655227210000|2022-06-14 17:20:10|12396.6|12381.6|12396.6|12381.6|12396.6|12381.6|12396.6|12381.6|0
1655227230000|2022-06-14 17:20:30|12396.4|12381.4|12395.3|12380.3|12396.4|12381.4|12394.9|12379.9|1
1655227240000|2022-06-14 17:20:40|12395.2|12380.2|12394.5|12379.5|12395.2|12380.2|12394.4|12379.4|0
1655227250000|2022-06-14 17:20:50|12394.6|12379.6|12394.6|12379.6|12394.6|12379.6|12394.6|12379.6|0
1655227280000|2022-06-14 17:21:20|12394.5|12379.5|12394.4|12379.4|12394.5|12379.5|12394.4|12379.4|2
1655227300000|2022-06-14 17:21:40|12394.3|12379.3|12394.3|12379.3|12394.3|12379.3|12394.3|12379.3|0
1655227330000|2022-06-14 17:22:10|12394.8|12379.8|12394.8|12379.8|12394.8|12379.8|12394.8|12379.8|0
1655227340000|2022-06-14 17:22:20|12398.8|12383.8|12398.1|12383.1|12398.8|12383.8|12397.7|12382.7|1
1655227350000|2022-06-14 17:22:30|12398.2|12383.2|12398.7|12383.7|12398.7|12383.7|12398.2|12383.2|3
1655227360000|2022-06-14 17:22:40|12399.5|12384.5|12399.6|12384.6|12400.1|12385.1|12399.5|12384.5|2
1655227370000|2022-06-14 17:22:50|12399.5|12384.5|12399.5|12384.5|12399.5|12384.5|12399.5|12384.5|0
1655227380000|2022-06-14 17:23:00|12400.5|12385.5|12400|12385|12400.5|12385.5|12400|12385|0
1655227390000|2022-06-14 17:23:10|12400.1|12385.1|12400.1|12385.1|12400.1|12385.1|12400.1|12385.1|0
1655227440000|2022-06-14 17:24:00|12400.6|12385.6|12399.5|12384.5|12400.6|12385.6|12399.5|12384.5|1
1655227450000|2022-06-14 17:24:10|||||||||1
1655227470000|2022-06-14 17:24:30|12399.4|12384.4|12399.2|12384.2|12399.7|12384.7|12397.8|12382.8|0
1655227490000|2022-06-14 17:24:50|12397.1|12382.1|12395.4|12380.4|12397.1|12382.1|12395.4|12380.4|1
1655227500000|2022-06-14 17:25:00|12395.6|12380.6|12396.6|12381.6|12396.6|12381.6|12395.6|12380.6|1
1655227510000|2022-06-14 17:25:10|12396.4|12381.4|12395.6|12380.6|12396.4|12381.4|12395.6|12380.6|0
1655227530000|2022-06-14 17:25:30|12395.7|12380.7|12395.4|12380.4|12395.7|12380.7|12395.4|12380.4|3
1655227540000|2022-06-14 17:25:40|12395|12380|12395.3|12380.3|12395.5|12380.5|12394.6|12379.6|11
1655227550000|2022-06-14 17:25:50|12395.8|12380.8|12395.8|12380.8|12396.2|12381.2|12395.7|12380.7|7
1655227560000|2022-06-14 17:26:00|12395.7|12380.7|12394.3|12379.3|12395.7|12380.7|12394.3|12379.3|0
1655227570000|2022-06-14 17:26:10|12398|12383|12395.5|12380.5|12398|12383|12395|12380|2
1655227580000|2022-06-14 17:26:20|12395.3|12380.3|12394.8|12379.8|12395.3|12380.3|12394.8|12379.8|0
1655227590000|2022-06-14 17:26:30|12395|12380|12395.8|12380.8|12395.8|12380.8|12395|12380|0
1655227600000|2022-06-14 17:26:40|12396.1|12381.1|12395.6|12380.6|12396.1|12381.1|12395.6|12380.6|0
1655227620000|2022-06-14 17:27:00|12394.3|12379.3|12394.3|12379.3|12394.3|12379.3|12394.3|12379.3|1
1655227660000|2022-06-14 17:27:40|12394.6|12379.6|12394.8|12379.8|12396|12381|12394.6|12379.6|4
1655227670000|2022-06-14 17:27:50|12394.7|12379.7|12394.7|12379.7|12394.7|12379.7|12394.7|12379.7|0
1655227680000|2022-06-14 17:28:00|12394.8|12379.8|12394.6|12379.6|12394.8|12379.8|12394.6|12379.6|0
1655227710000|2022-06-14 17:28:30|12393.7|12378.7|12393.3|12378.3|12393.7|12378.7|12393.3|12378.3|0
1655227720000|2022-06-14 17:28:40|12390.5|12375.5|12392.2|12377.2|12392.2|12377.2|12390.3|12375.3|0
1655227730000|2022-06-14 17:28:50|12391.4|12376.4|12393.7|12378.7|12394.5|12379.5|12391.4|12376.4|3
1655227740000|2022-06-14 17:29:00|12393.5|12378.5|12389.2|12374.2|12393.5|12378.5|12389.1|12374.1|0
1655227750000|2022-06-14 17:29:10|12389.1|12374.1|12381.7|12366.7|12389.1|12374.1|12381.7|12366.7|4
1655227760000|2022-06-14 17:29:20|12380.8|12365.8|12380.8|12365.8|12380.8|12365.8|12380.8|12365.8|2
1655227780000|2022-06-14 17:29:40|12381.4|12366.4|12381.6|12366.6|12381.6|12366.6|12381.1|12366.1|3
1655227800000|2022-06-14 17:30:00|12382|12367|12381.8|12366.8|12382|12367|12381.8|12366.8|1
1655227820000|2022-06-14 17:30:20|12382.1|12367.1|12386.5|12371.5|12386.5|12371.5|12382.1|12367.1|0
1655227830000|2022-06-14 17:30:30|12386|12371|12386|12371|12386|12371|12386|12371|0
1655227840000|2022-06-14 17:30:40|12386.5|12371.5|12386.5|12371.5|12386.5|12371.5|12386.5|12371.5|0
1655227850000|2022-06-14 17:30:50|12386.4|12371.4|12389.4|12374.4|12389.4|12374.4|12386.4|12371.4|0
1655227860000|2022-06-14 17:31:00|12394.1|12379.1|12392|12377|12395.8|12380.8|12390.6|12375.6|10
1655227870000|2022-06-14 17:31:10|12390.6|12375.6|12391|12376|12391|12376|12390.6|12375.6|0
1655227880000|2022-06-14 17:31:20|12391.1|12376.1|12391|12376|12391.1|12376.1|12391|12376|2
1655227900000|2022-06-14 17:31:40|12391.2|12376.2|12392.3|12377.3|12392.3|12377.3|12391.2|12376.2|2
1655227910000|2022-06-14 17:31:50|12391.4|12376.4|12392.7|12377.7|12392.7|12377.7|12391.4|12376.4|0
1655227920000|2022-06-14 17:32:00|12392.2|12377.2|12388.7|12373.7|12392.2|12377.2|12388.7|12373.7|11
1655227930000|2022-06-14 17:32:10|12389.1|12374.1|12389.4|12374.4|12389.4|12374.4|12389|12374|0
1655227940000|2022-06-14 17:32:20|12393.8|12378.8|12391|12376|12393.8|12378.8|12391|12376|2
1655227960000|2022-06-14 17:32:40|12391.4|12376.4|12391.4|12376.4|12391.4|12376.4|12391.4|12376.4|0
1655227970000|2022-06-14 17:32:50|12391|12376|12393.5|12378.5|12393.9|12378.9|12391|12376|2
1655227980000|2022-06-14 17:33:00|12393.9|12378.9|12393.4|12378.4|12393.9|12378.9|12393.4|12378.4|0
1655228000000|2022-06-14 17:33:20|12393.3|12378.3|12392.4|12377.4|12393.3|12378.3|12392.4|12377.4|0
1655228010000|2022-06-14 17:33:30|12391.5|12376.5|12394|12379|12394|12379|12391.5|12376.5|0
1655228020000|2022-06-14 17:33:40|||||||||1
1655228030000|2022-06-14 17:33:50|12394.5|12379.5|12394|12379|12395|12380|12394|12379|2
1655228040000|2022-06-14 17:34:00|12393|12378|12392|12377|12393|12378|12392|12377|1
1655228050000|2022-06-14 17:34:10|||||||||1
1655228070000|2022-06-14 17:34:30|12392.1|12377.1|12392.1|12377.1|12392.1|12377.1|12392.1|12377.1|1
1655228080000|2022-06-14 17:34:40|12391.1|12376.1|12391.1|12376.1|12391.1|12376.1|12391.1|12376.1|2
1655228120000|2022-06-14 17:35:20|12391.6|12376.6|12391.6|12376.6|12391.6|12376.6|12391.1|12376.1|5
1655228130000|2022-06-14 17:35:30|12391.1|12376.1|12390|12375|12392.3|12377.3|12389.1|12374.1|3
1655228140000|2022-06-14 17:35:40|12390.5|12375.5|12390.5|12375.5|12390.5|12375.5|12390|12375|0
1655228150000|2022-06-14 17:35:50|12390|12375|12390.5|12375.5|12390.5|12375.5|12389|12374|0
1655228160000|2022-06-14 17:36:00|12390|12375|12388.1|12373.1|12390|12375|12388.1|12373.1|3
1655228180000|2022-06-14 17:36:20|12386|12371|12384.5|12369.5|12386|12371|12384.5|12369.5|1
1655228190000|2022-06-14 17:36:30|12384.7|12369.7|12386.6|12371.6|12386.6|12371.6|12384.7|12369.7|11
1655228210000|2022-06-14 17:36:50|12388.9|12373.9|12388.9|12373.9|12388.9|12373.9|12388.9|12373.9|0
1655228220000|2022-06-14 17:37:00|12390.2|12375.2|12387.9|12372.9|12390.2|12375.2|12387.9|12372.9|0
1655228230000|2022-06-14 17:37:10|12387.5|12372.5|12387.5|12372.5|12387.5|12372.5|12387.5|12372.5|0
1655228240000|2022-06-14 17:37:20|12386.6|12371.6|12386.1|12371.1|12387.6|12372.6|12386.1|12371.1|7
1655228270000|2022-06-14 17:37:50|12385.7|12370.7|12385.6|12370.6|12385.7|12370.7|12385.6|12370.6|1
1655228280000|2022-06-14 17:38:00|12385.2|12370.2|12385.2|12370.2|12385.2|12370.2|12385.2|12370.2|0
1655228300000|2022-06-14 17:38:20|12385.4|12370.4|12385.4|12370.4|12385.4|12370.4|12385.4|12370.4|1
1655228310000|2022-06-14 17:38:30|12385.3|12370.3|12384|12369|12385.3|12370.3|12384|12369|0
1655228320000|2022-06-14 17:38:40|12383.1|12368.1|12384.5|12369.5|12385.8|12370.8|12383.1|12368.1|3
1655228330000|2022-06-14 17:38:50|12384.4|12369.4|12380.5|12365.5|12384.4|12369.4|12380.5|12365.5|0
1655228340000|2022-06-14 17:39:00|12379.4|12364.4|12379.3|12364.3|12379.4|12364.4|12379.3|12364.3|4
1655228350000|2022-06-14 17:39:10|12379.2|12364.2|12381|12366|12381|12366|12379.2|12364.2|0
1655228370000|2022-06-14 17:39:30|12380.9|12365.9|12380.9|12365.9|12380.9|12365.9|12380.9|12365.9|0
1655228380000|2022-06-14 17:39:40|12380.4|12365.4|12379.8|12364.8|12380.4|12365.4|12378.4|12363.4|3
1655228390000|2022-06-14 17:39:50|12379.9|12364.9|12383.4|12368.4|12383.8|12368.8|12379.9|12364.9|6
1655228400000|2022-06-14 17:40:00|12382.9|12367.9|12382.9|12367.9|12383.9|12368.9|12382.9|12367.9|0
1655228410000|2022-06-14 17:40:10|12382.8|12367.8|12399.6|12362.1|12401.9|12370.4|12382.4|12362.1|1
1655228420000|2022-06-14 17:40:20|12393.5|12368.5|12395|12370|12395|12375.5|12390.5|12368.5|0
1655228450000|2022-06-14 17:40:50|12390.1|12375.1|12390.3|12375.3|12390.8|12375.8|12390.1|12375.1|0
1655228460000|2022-06-14 17:41:00|12390.8|12375.8|12388.3|12373.3|12390.8|12375.8|12388.3|12373.3|0
1655228470000|2022-06-14 17:41:10|12388.4|12373.4|12388.8|12373.8|12388.8|12373.8|12388.4|12373.4|0
1655228480000|2022-06-14 17:41:20|12389|12374|12389|12374|12389|12374|12389|12374|0
1655228500000|2022-06-14 17:41:40|12389.1|12374.1|12389.1|12374.1|12389.1|12374.1|12389.1|12374.1|1
1655228520000|2022-06-14 17:42:00|12383.3|12368.3|12379.9|12364.9|12383.3|12368.3|12379.9|12364.9|4
1655228530000|2022-06-14 17:42:10|12379.6|12364.6|12385.2|12370.2|12385.2|12370.2|12379.6|12364.6|8
1655228540000|2022-06-14 17:42:20|12385.3|12370.3|12384.2|12369.2|12385.3|12370.3|12384.1|12369.1|2
1655228560000|2022-06-14 17:42:40|12384.3|12369.3|12386.3|12371.3|12388.2|12373.2|12384.3|12369.3|2
1655228580000|2022-06-14 17:43:00|12385.8|12370.8|12385.8|12370.8|12385.8|12370.8|12385.8|12370.8|0
1655228590000|2022-06-14 17:43:10|12385.7|12370.7|12385.8|12370.8|12385.8|12370.8|12385.7|12370.7|3
1655228600000|2022-06-14 17:43:20|12385.5|12370.5|12386|12371|12386|12371|12385.5|12370.5|9
1655228610000|2022-06-14 17:43:30|12385|12370|12385|12370|12385|12370|12385|12370|0
1655228630000|2022-06-14 17:43:50|12384.9|12369.9|12385.3|12370.3|12385.3|12370.3|12384.8|12369.8|1
1655228640000|2022-06-14 17:44:00|12379.6|12364.6|12375.7|12360.7|12379.6|12364.6|12375.7|12360.7|2
1655228650000|2022-06-14 17:44:10|12375.8|12360.8|12376.4|12361.4|12379.4|12364.4|12375.8|12360.8|3
1655228660000|2022-06-14 17:44:20|12375.9|12360.9|12375.6|12360.6|12375.9|12360.9|12375.6|12360.6|1
1655228670000|2022-06-14 17:44:30|12373.9|12358.9|12373.4|12358.4|12374.1|12359.1|12373|12358|1
1655228680000|2022-06-14 17:44:40|12372.9|12357.9|12372.6|12357.6|12373.2|12358.2|12371.6|12356.6|9
1655228700000|2022-06-14 17:45:00|12375.5|12360.5|12375.5|12360.5|12375.5|12360.5|12375.5|12360.5|1
1655228710000|2022-06-14 17:45:10|12375.9|12360.9|12375.9|12360.9|12376.9|12361.9|12375.4|12360.4|5
1655228720000|2022-06-14 17:45:20|12379.6|12364.6|12380.8|12365.8|12380.8|12365.8|12379.6|12364.6|1
1655228730000|2022-06-14 17:45:30|12380.2|12365.2|12378.4|12363.4|12380.2|12365.2|12378.4|12363.4|1
1655228740000|2022-06-14 17:45:40|12378.9|12363.9|12380.1|12365.1|12380.1|12365.1|12378.9|12363.9|0
1655228760000|2022-06-14 17:46:00|12380|12365|12380.5|12365.5|12380.5|12365.5|12380|12365|0
1655228770000|2022-06-14 17:46:10|12382.7|12367.7|12382.6|12367.6|12383.1|12368.1|12382.1|12367.1|1
1655228780000|2022-06-14 17:46:20|12382.1|12367.1|12382.8|12367.8|12382.8|12367.8|12382.1|12367.1|0
1655228810000|2022-06-14 17:46:50|12382.3|12367.3|12382.8|12367.8|12383.3|12368.3|12382.3|12367.3|0
1655228820000|2022-06-14 17:47:00|12383.8|12368.8|12382.8|12367.8|12383.8|12368.8|12382.8|12367.8|0
1655228830000|2022-06-14 17:47:10|12382.7|12367.7|12382.7|12367.7|12382.7|12367.7|12382.7|12367.7|2
1655228850000|2022-06-14 17:47:30|12382.6|12367.6|12381.2|12366.2|12382.6|12367.6|12381.2|12366.2|0
1655228860000|2022-06-14 17:47:40|12381|12366|12381|12366|12381|12366|12380|12365|3
1655228870000|2022-06-14 17:47:50|12380.1|12365.1|12380|12365|12380.1|12365.1|12380|12365|1
1655228890000|2022-06-14 17:48:10|12379.9|12364.9|12379.9|12364.9|12379.9|12364.9|12379.9|12364.9|0
1655228900000|2022-06-14 17:48:20|12380|12365|12380|12365|12380|12365|12380|12365|0
1655228920000|2022-06-14 17:48:40|12380.1|12365.1|12380.1|12365.1|12380.1|12365.1|12380.1|12365.1|1
1655228930000|2022-06-14 17:48:50|12385|12370|12384.7|12369.7|12385|12370|12384.7|12369.7|2
1655228940000|2022-06-14 17:49:00|12383.4|12368.4|12383.4|12368.4|12383.4|12368.4|12383.4|12368.4|0
1655228950000|2022-06-14 17:49:10|12383.3|12368.3|12383.3|12368.3|12383.3|12368.3|12383.3|12368.3|0
1655228970000|2022-06-14 17:49:30|12382.8|12367.8|12382.8|12367.8|12382.8|12367.8|12382.8|12367.8|0
1655228980000|2022-06-14 17:49:40|12382.9|12367.9|12383.3|12368.3|12383.4|12368.4|12382.9|12367.9|0
1655228990000|2022-06-14 17:49:50|12382.7|12367.7|12383|12368|12383|12368|12382.5|12367.5|1
1655229000000|2022-06-14 17:50:00|12383.4|12368.4|12384.7|12369.7|12384.7|12369.7|12383.4|12368.4|6
1655229010000|2022-06-14 17:50:10|12384.2|12369.2|12384.2|12369.2|12384.2|12369.2|12384.2|12369.2|0
1655229030000|2022-06-14 17:50:30|12383.8|12368.8|12383.8|12368.8|12383.8|12368.8|12383.8|12368.8|0
1655229050000|2022-06-14 17:50:50|||||||||1
1655229070000|2022-06-14 17:51:10|||||||||1
1655229110000|2022-06-14 17:51:50|12383.7|12368.7|12383.7|12368.7|12383.7|12368.7|12383.7|12368.7|5
1655229120000|2022-06-14 17:52:00|12382.7|12367.7|12382.7|12367.7|12382.7|12367.7|12382.7|12367.7|0
1655229150000|2022-06-14 17:52:30|12381.4|12366.4|12381.4|12366.4|12381.4|12366.4|12381.4|12366.4|0
1655229160000|2022-06-14 17:52:40|12382.2|12367.2|12382.2|12367.2|12382.2|12367.2|12382.2|12367.2|1
1655229170000|2022-06-14 17:52:50|12382.1|12367.1|12381.7|12366.7|12382.1|12367.1|12381.7|12366.7|5
1655229180000|2022-06-14 17:53:00|12382.1|12367.1|12382.1|12367.1|12382.1|12367.1|12382.1|12367.1|0
1655229210000|2022-06-14 17:53:30|12382.5|12367.5|12385.4|12370.4|12385.4|12370.4|12382.5|12367.5|1
1655229220000|2022-06-14 17:53:40|12387.2|12372.2|12384|12369|12387.2|12372.2|12384|12369|3
1655229230000|2022-06-14 17:53:50|12383.1|12368.1|12383.1|12368.1|12383.1|12368.1|12383.1|12368.1|1
1655229240000|2022-06-14 17:54:00|12384.4|12369.4|12384.4|12369.4|12384.4|12369.4|12384.4|12369.4|0
1655229260000|2022-06-14 17:54:20|12384.2|12369.2|12384.1|12369.1|12384.2|12369.2|12384.1|12369.1|3
1655229270000|2022-06-14 17:54:30|12382.8|12367.8|12380.6|12365.6|12382.8|12367.8|12380.6|12365.6|1
1655229280000|2022-06-14 17:54:40|12380.5|12365.5|12380.4|12365.4|12380.5|12365.5|12380.1|12365.1|1
1655229290000|2022-06-14 17:54:50|12380.5|12365.5|12378.4|12363.4|12380.5|12365.5|12378.4|12363.4|5
1655229300000|2022-06-14 17:55:00|12378.8|12363.8|12380.4|12365.4|12380.5|12365.5|12378.8|12363.8|3
1655229310000|2022-06-14 17:55:10|12380.3|12365.3|12380.3|12365.3|12380.3|12365.3|12380.3|12365.3|5
1655229320000|2022-06-14 17:55:20|12380.2|12365.2|12380.3|12365.3|12380.4|12365.4|12380.2|12365.2|2
1655229330000|2022-06-14 17:55:30|12380.4|12365.4|12380.4|12365.4|12380.4|12365.4|12380.4|12365.4|0
1655229340000|2022-06-14 17:55:40|12380.3|12365.3|12384.5|12369.5|12384.5|12369.5|12380.3|12365.3|2
1655229350000|2022-06-14 17:55:50|12384.4|12369.4|12384|12369|12384.4|12369.4|12384|12369|0
1655229360000|2022-06-14 17:56:00|12383.5|12368.5|12383.4|12368.4|12383.5|12368.5|12383.4|12368.4|1
1655229370000|2022-06-14 17:56:10|12383.3|12368.3|12383|12368|12383.3|12368.3|12383|12368|1
1655229380000|2022-06-14 17:56:20|12382.9|12367.9|12382.9|12367.9|12382.9|12367.9|12382.9|12367.9|0
1655229400000|2022-06-14 17:56:40|12382.8|12367.8|12382.8|12367.8|12382.8|12367.8|12382.8|12367.8|1
1655229410000|2022-06-14 17:56:50|12383|12368|12382.7|12367.7|12383|12368|12382.4|12367.4|13
1655229420000|2022-06-14 17:57:00|12382.8|12367.8|12383|12368|12383|12368|12382.8|12367.8|0
1655229430000|2022-06-14 17:57:10|12386.6|12371.6|12386.1|12371.1|12387|12372|12386.1|12371.1|0
1655229450000|2022-06-14 17:57:30|12384.8|12369.8|12384.8|12369.8|12384.8|12369.8|12384.8|12369.8|0
1655229460000|2022-06-14 17:57:40|12384.3|12369.3|12384.2|12369.2|12384.3|12369.3|12384.2|12369.2|1
1655229470000|2022-06-14 17:57:50|||||||||2
1655229480000|2022-06-14 17:58:00|12385|12370|12395|12380|12401.5|12386.5|12385|12370|41
1655229490000|2022-06-14 17:58:10|12396|12381|12392.7|12377.7|12396|12381|12392.2|12377.2|2
1655229510000|2022-06-14 17:58:30|12393.1|12378.1|12391.7|12376.7|12393.1|12378.1|12391.7|12376.7|0
1655229520000|2022-06-14 17:58:40|12391.1|12376.1|12391.6|12376.6|12392|12377|12391.1|12376.1|0
1655229530000|2022-06-14 17:58:50|12391.1|12376.1|12391.5|12376.5|12391.6|12376.6|12391.1|12376.1|3
1655229540000|2022-06-14 17:59:00|12391|12376|12393.5|12378.5|12393.6|12378.6|12391|12376|3
1655229550000|2022-06-14 17:59:10|12393.1|12378.1|12392.9|12377.9|12393.5|12378.5|12392.9|12377.9|2
1655229560000|2022-06-14 17:59:20|12392.4|12377.4|12392.4|12377.4|12392.4|12377.4|12392.4|12377.4|1
1655229570000|2022-06-14 17:59:30|12392.3|12377.3|12392.3|12377.3|12392.3|12377.3|12392.3|12377.3|0
1655229580000|2022-06-14 17:59:40|12391.9|12376.9|12391.9|12376.9|12391.9|12376.9|12391.9|12376.9|0
1655229590000|2022-06-14 17:59:50|12390.2|12375.2|12389.4|12374.4|12390.8|12375.8|12387.9|12372.9|8
1655229600000|2022-06-14 18:00:00|12389.8|12374.8|12388.9|12373.9|12391.8|12376.8|12387.6|12372.6|0
1655229610000|2022-06-14 18:00:10|12388.4|12373.4|12387.9|12372.9|12388.9|12373.9|12387.9|12372.9|0
1655229620000|2022-06-14 18:00:20|12387.4|12372.4|12388|12373|12388|12373|12384.6|12369.6|0
1655229630000|2022-06-14 18:00:30|12388.5|12373.5|12387.5|12372.5|12388.5|12373.5|12387.5|12372.5|0
1655229640000|2022-06-14 18:00:40|12387.9|12372.9|12388|12373|12388|12373|12387|12372|1
1655229650000|2022-06-14 18:00:50|12388.4|12373.4|12387.2|12372.2|12388.4|12373.4|12387.2|12372.2|4
1655229660000|2022-06-14 18:01:00|12386.8|12371.8|12386.8|12371.8|12386.8|12371.8|12386.8|12371.8|2
1655229670000|2022-06-14 18:01:10|12386|12371|12386|12371|12386|12371|12386|12371|2
1655229680000|2022-06-14 18:01:20|12385.5|12370.5|12385.5|12370.5|12385.5|12370.5|12385.5|12370.5|3
1655229700000|2022-06-14 18:01:40|12388.7|12373.7|12384.6|12369.6|12389|12374|12384.6|12369.6|7
1655229710000|2022-06-14 18:01:50|12383.7|12368.7|12383.7|12368.7|12383.7|12368.7|12383.7|12368.7|0
1655229720000|2022-06-14 18:02:00|||||||||2
1655229730000|2022-06-14 18:02:10|12383.6|12368.6|12383.2|12368.2|12383.6|12368.6|12383.2|12368.2|1
1655229740000|2022-06-14 18:02:20|12383.1|12368.1|12382.6|12367.6|12383.6|12368.6|12382.6|12367.6|2
1655229750000|2022-06-14 18:02:30|12383.1|12368.1|12383.6|12368.6|12384.1|12369.1|12383.1|12368.1|1
1655229760000|2022-06-14 18:02:40|12382.6|12367.6|12382.6|12367.6|12382.6|12367.6|12382.6|12367.6|0
1655229770000|2022-06-14 18:02:50|12382.2|12367.2|12382.2|12367.2|12382.2|12367.2|12382.2|12367.2|1
1655229780000|2022-06-14 18:03:00|12381.7|12366.7|12381.2|12366.2|12381.7|12366.7|12381.2|12366.2|3
1655229790000|2022-06-14 18:03:10|12378.8|12363.8|12382.5|12367.5|12382.5|12367.5|12377.1|12362.1|16
1655229800000|2022-06-14 18:03:20|12381.5|12366.5|12381.5|12366.5|12381.5|12366.5|12381.5|12366.5|0
1655229810000|2022-06-14 18:03:30|12382|12367|12381.9|12366.9|12382|12367|12381.9|12366.9|1
1655229820000|2022-06-14 18:03:40|12381|12366|12381|12366|12381|12366|12381|12366|0
1655229830000|2022-06-14 18:03:50|12381.8|12366.8|12381.8|12366.8|12381.8|12366.8|12381.8|12366.8|2
1655229840000|2022-06-14 18:04:00|||||||||4
1655229850000|2022-06-14 18:04:10|12379.6|12364.6|12379.6|12364.6|12379.6|12364.6|12379.6|12364.6|0
1655229870000|2022-06-14 18:04:30|12379.5|12364.5|12379.6|12364.6|12379.6|12364.6|12379.5|12364.5|1
1655229880000|2022-06-14 18:04:40|12380|12365|12380|12365|12380|12365|12380|12365|1
1655229890000|2022-06-14 18:04:50|||||||||1
1655229900000|2022-06-14 18:05:00|12379.9|12364.9|12380.4|12365.4|12380.4|12365.4|12379.9|12364.9|1
1655229920000|2022-06-14 18:05:20|||||||||2
1655229940000|2022-06-14 18:05:40|12380.3|12365.3|12380.3|12365.3|12380.3|12365.3|12380.3|12365.3|0
1655229950000|2022-06-14 18:05:50|12379.9|12364.9|12379.9|12364.9|12380.3|12365.3|12379.9|12364.9|8
1655229960000|2022-06-14 18:06:00|12380.8|12365.8|12383.1|12368.1|12383.2|12368.2|12380.8|12365.8|4
1655229980000|2022-06-14 18:06:20|12382.7|12367.7|12382.6|12367.6|12382.7|12367.7|12382.6|12367.6|1
1655230020000|2022-06-14 18:07:00|12382.5|12367.5|12382.1|12367.1|12382.5|12367.5|12382.1|12367.1|2
1655230030000|2022-06-14 18:07:10|||||||||5
1655230050000|2022-06-14 18:07:30|12379.5|12364.5|12379.8|12364.8|12380.3|12365.3|12379.5|12364.5|2
1655230060000|2022-06-14 18:07:40|12379.4|12364.4|12378.9|12363.9|12379.4|12364.4|12378.9|12363.9|2
1655230070000|2022-06-14 18:07:50|12379.4|12364.4|12379.4|12364.4|12379.4|12364.4|12379.4|12364.4|1
1655230080000|2022-06-14 18:08:00|12378.9|12363.9|12378.9|12363.9|12379.3|12364.3|12378.9|12363.9|2
1655230090000|2022-06-14 18:08:10|12376.7|12361.7|12376.7|12361.7|12376.7|12361.7|12376.7|12361.7|4
1655230100000|2022-06-14 18:08:20|12378|12363|12379.8|12364.8|12383|12368|12378|12363|6
1655230110000|2022-06-14 18:08:30|12380.6|12365.6|12381|12366|12381.5|12366.5|12380.6|12365.6|2
1655230120000|2022-06-14 18:08:40|12378|12363|12378.4|12363.4|12379.7|12364.7|12378|12363|5
1655230130000|2022-06-14 18:08:50|12379.7|12364.7|12379.3|12364.3|12380.6|12365.6|12377.1|12362.1|13
1655230140000|2022-06-14 18:09:00|12379.8|12364.8|12379.3|12364.3|12379.8|12364.8|12379|12364|5
1655230150000|2022-06-14 18:09:10|12379.8|12364.8|12379.5|12364.5|12379.8|12364.8|12379.1|12364.1|9
1655230160000|2022-06-14 18:09:20|12379.6|12364.6|12381.7|12366.7|12383.4|12368.4|12379.6|12364.6|2
1655230170000|2022-06-14 18:09:30|12379.9|12364.9|12381|12366|12381.6|12366.6|12379.9|12364.9|63
1655230180000|2022-06-14 18:09:40|12381.9|12366.9|12385.8|12370.8|12385.8|12370.8|12381.9|12366.9|6
1655230190000|2022-06-14 18:09:50|12384|12369|12382.5|12367.5|12384.4|12369.4|12382.5|12367.5|3
1655230200000|2022-06-14 18:10:00|12381.7|12366.7|12380|12365|12381.7|12366.7|12380|12365|5
1655230210000|2022-06-14 18:10:10|12379.2|12364.2|12379.2|12364.2|12379.2|12364.2|12379.2|12364.2|2
1655230230000|2022-06-14 18:10:30|12379.6|12364.6|12378.9|12363.9|12379.6|12364.6|12378.9|12363.9|2
1655230240000|2022-06-14 18:10:40|12378.7|12363.7|12378.8|12363.8|12378.9|12363.9|12378.7|12363.7|1
1655230250000|2022-06-14 18:10:50|12378.7|12363.7|12378.7|12363.7|12378.7|12363.7|12378.7|12363.7|2
1655230270000|2022-06-14 18:11:10|12379.5|12364.5|12379.5|12364.5|12379.5|12364.5|12379.5|12364.5|0
1655230280000|2022-06-14 18:11:20|||||||||1
1655230290000|2022-06-14 18:11:30|12379.1|12364.1|12379.1|12364.1|12379.1|12364.1|12379.1|12364.1|1
1655230310000|2022-06-14 18:11:50|12378.6|12363.6|12378.5|12363.5|12378.6|12363.6|12378.3|12363.3|8
1655230320000|2022-06-14 18:12:00|12378.4|12363.4|12376|12361|12378.4|12363.4|12375.6|12360.6|5
1655230330000|2022-06-14 18:12:10|12375.9|12360.9|12379.9|12364.9|12380.3|12365.3|12375.9|12360.9|8
1655230340000|2022-06-14 18:12:20|12380.3|12365.3|12385.1|12370.1|12385.1|12370.1|12380.1|12365.1|10
1655230350000|2022-06-14 18:12:30|12384.7|12369.7|12386.8|12371.8|12386.8|12371.8|12384.7|12369.7|12
1655230360000|2022-06-14 18:12:40|12386.3|12371.3|12387.4|12372.4|12387.4|12372.4|12385.9|12370.9|2
1655230370000|2022-06-14 18:12:50|12387.6|12372.6|12388.8|12373.8|12388.9|12373.9|12387.6|12372.6|3
1655230380000|2022-06-14 18:13:00|12389.2|12374.2|12384.8|12369.8|12389.2|12374.2|12384.5|12369.5|43
1655230390000|2022-06-14 18:13:10|12385.7|12370.7|12385.8|12370.8|12385.8|12370.8|12385.7|12370.7|7
1655230400000|2022-06-14 18:13:20|12384.7|12369.7|12385.1|12370.1|12385.1|12370.1|12383.4|12368.4|4
1655230410000|2022-06-14 18:13:30|12383.3|12368.3|12382.7|12367.7|12383.7|12368.7|12382.7|12367.7|7
1655230420000|2022-06-14 18:13:40|12381.8|12366.8|12383|12368|12383|12368|12378.7|12363.7|21
1655230430000|2022-06-14 18:13:50|12382.9|12367.9|12383.5|12368.5|12383.6|12368.6|12382.8|12367.8|4
1655230440000|2022-06-14 18:14:00|12383.9|12368.9|12377.4|12362.4|12383.9|12368.9|12375.1|12360.1|87
1655230450000|2022-06-14 18:14:10|12378.7|12363.7|12378.3|12363.3|12379.6|12364.6|12374|12359|36
1655230460000|2022-06-14 18:14:20|12380.1|12365.1|12378.3|12363.3|12382.6|12367.6|12376.6|12361.6|62
1655230470000|2022-06-14 18:14:30|12378.7|12363.7|12371.7|12356.7|12380|12365|12369.2|12354.2|98
1655230480000|2022-06-14 18:14:40|12371.2|12356.2|12371.8|12356.8|12375.8|12360.8|12369.9|12354.9|83
1655230490000|2022-06-14 18:14:50|12371.3|12356.3|12368.5|12353.5|12372.4|12357.4|12366.3|12351.3|84
1655230500000|2022-06-14 18:15:00|12368.3|12353.3|12363.8|12348.8|12369.4|12354.4|12363.8|12348.8|15
1655230510000|2022-06-14 18:15:10|12366.8|12351.8|12372.8|12357.8|12372.8|12357.8|12366.8|12351.8|3
1655230520000|2022-06-14 18:15:20|12372.2|12357.2|12370.8|12355.8|12372.2|12357.2|12369.9|12354.9|6
1655230530000|2022-06-14 18:15:30|12371.5|12356.5|12370.2|12355.2|12371.5|12356.5|12369.9|12354.9|10
1655230540000|2022-06-14 18:15:40|12369.9|12354.9|12369.7|12354.7|12369.9|12354.9|12369.6|12354.6|11
1655230550000|2022-06-14 18:15:50|12369.4|12354.4|12368.4|12353.4|12369.4|12354.4|12368.4|12353.4|11
1655230560000|2022-06-14 18:16:00|12370.6|12355.6|12370.4|12355.4|12372.8|12357.8|12370.3|12355.3|8
1655230570000|2022-06-14 18:16:10|12370.5|12355.5|12370.5|12355.5|12370.5|12355.5|12370.5|12355.5|1
1655230580000|2022-06-14 18:16:20|12370.1|12355.1|12371.4|12356.4|12372.4|12357.4|12370.1|12355.1|14
1655230590000|2022-06-14 18:16:30|12372.9|12357.9|12372.4|12357.4|12372.9|12357.9|12372.4|12357.4|1
1655230600000|2022-06-14 18:16:40|12369.6|12354.6|12368.7|12353.7|12369.6|12354.6|12368.7|12353.7|0
1655230610000|2022-06-14 18:16:50|12369.2|12354.2|12369.2|12354.2|12369.2|12354.2|12367.7|12352.7|5
1655230620000|2022-06-14 18:17:00|||||||||2
1655230630000|2022-06-14 18:17:10|12369.4|12354.4|12371.8|12356.8|12371.8|12356.8|12369.4|12354.4|3
1655230640000|2022-06-14 18:17:20|12372.3|12357.3|12376.4|12361.4|12376.4|12361.4|12372.3|12357.3|1
1655230650000|2022-06-14 18:17:30|12372.5|12357.5|12379.4|12364.4|12380|12365|12372.5|12357.5|0
1655230660000|2022-06-14 18:17:40|12379.8|12364.8|12379.4|12364.4|12379.8|12364.8|12379.4|12364.4|2
1655230670000|2022-06-14 18:17:50|12379.3|12364.3|12378|12363|12379.3|12364.3|12377.4|12362.4|2
1655230680000|2022-06-14 18:18:00|12377.5|12362.5|12377.4|12362.4|12377.5|12362.5|12377.4|12362.4|0
1655230690000|2022-06-14 18:18:10|12377.5|12362.5|12377.4|12362.4|12377.5|12362.5|12377.4|12362.4|1
1655230700000|2022-06-14 18:18:20|12377.5|12362.5|12377.5|12362.5|12377.5|12362.5|12377.5|12362.5|0
1655230710000|2022-06-14 18:18:30|12377.9|12362.9|12382.5|12367.5|12384.3|12369.3|12377.9|12362.9|1
1655230720000|2022-06-14 18:18:40|12384|12369|12382.5|12367.5|12384|12369|12382.1|12367.1|3
1655230730000|2022-06-14 18:18:50|12384.5|12369.5|12380.2|12365.2|12385|12370|12380.2|12365.2|1
1655230740000|2022-06-14 18:19:00|12379.8|12364.8|12369.3|12354.3|12379.8|12364.8|12368.7|12353.7|2
1655230750000|2022-06-14 18:19:10|12369.2|12354.2|12376.1|12361.1|12378.7|12361.1|12368.8|12353.4|2
1655230760000|2022-06-14 18:19:20|12375.2|12360.2|12374.4|12359.4|12376.6|12361.6|12374.4|12359.4|5
1655230770000|2022-06-14 18:19:30|12374|12359|12372.9|12357.9|12376.8|12361.8|12370.8|12355.8|1
1655230780000|2022-06-14 18:19:40|12373.3|12358.3|12374.6|12359.6|12376.3|12361.3|12372.9|12357.9|2
1655230790000|2022-06-14 18:19:50|12374.2|12359.2|12376.2|12361.2|12376.2|12361.2|12374.2|12359.2|6
1655254800000|2022-06-15 01:00:00|12354.5|12339.5|12376.8|12339.3|12376.8|12346.7|12351.2|12330.8|9
1655254810000|2022-06-15 01:00:10|12388.7|12351.2|12388.9|12351.4|12389.3|12351.8|12388.7|12351.2|0
1655254820000|2022-06-15 01:00:20|12389.4|12351.9|12389.4|12351.9|12389.4|12351.9|12389.4|12351.9|0
1655254840000|2022-06-15 01:00:40|12395.1|12357.6|12395.2|12357.7|12395.2|12357.7|12395.1|12357.6|0
1655254860000|2022-06-15 01:01:00|12392.1|12354.6|12387.1|12372.1|12395.2|12372.1|12387.1|12351.6|1
1655254870000|2022-06-15 01:01:10|12386.8|12371.8|12387.1|12372.1|12387.1|12372.1|12384.1|12369.1|1
1655254900000|2022-06-15 01:01:40|12387|12372|12385.3|12370.3|12387|12372|12379.6|12364.6|2
1655254930000|2022-06-15 01:02:10|12385.2|12370.2|12385.2|12370.2|12385.2|12370.2|12385.2|12370.2|3
1655254940000|2022-06-15 01:02:20|12385.7|12370.7|12391.1|12366.1|12391.1|12370.7|12385.7|12366.1|2
1655254950000|2022-06-15 01:02:30|||||||||1
1655254980000|2022-06-15 01:03:00|12391|12366|12386|12371|12391|12371|12386|12366|0
1655254990000|2022-06-15 01:03:10|12385.5|12370.5|12384.5|12369.5|12391|12370.5|12384.5|12366|0
1655255010000|2022-06-15 01:03:30|12383|12368|12384.5|12369.5|12384.5|12369.5|12383|12368|1
1655255020000|2022-06-15 01:03:40|12384|12369|12384.5|12369.5|12391|12370.8|12384|12366|3
1655255080000|2022-06-15 01:04:40|12383.5|12368.5|12383.5|12368.5|12383.5|12368.5|12383.5|12368.5|0
1655255090000|2022-06-15 01:04:50|12384.5|12369.5|12380.5|12365.5|12384.5|12369.5|12380.5|12365.5|0
1655255100000|2022-06-15 01:05:00|12382.7|12367.7|12392.9|12355.4|12396.9|12373.2|12382.7|12354.9|13
1655255110000|2022-06-15 01:05:10|12391.4|12353.9|12391.4|12353.9|12391.4|12353.9|12391.4|12353.9|1
1655255120000|2022-06-15 01:05:20|12391.2|12353.7|12391.4|12353.9|12391.4|12353.9|12389.9|12352.4|0
1655255130000|2022-06-15 01:05:30|12387.4|12349.9|12382.8|12345.3|12389.7|12352.2|12382.8|12345.3|0
1655255140000|2022-06-15 01:05:40|12384.8|12347.3|12383.3|12345.8|12385.9|12348.4|12383.3|12345.8|0
1655255160000|2022-06-15 01:06:00|12386.3|12348.8|12386.3|12348.8|12386.3|12348.8|12386.3|12348.8|0
1655255170000|2022-06-15 01:06:10|12382.8|12345.3|12377.5|12340|12382.8|12345.3|12377.5|12340|0
1655255180000|2022-06-15 01:06:20|12377|12339.5|12377.5|12340|12378.8|12341.3|12376.9|12339.4|0
1655255190000|2022-06-15 01:06:30|12374.9|12337.4|12378.7|12341.2|12378.7|12341.2|12374.9|12337.4|0
1655255210000|2022-06-15 01:06:50|12378.8|12341.3|12378.8|12341.3|12378.8|12341.3|12378.8|12341.3|0
1655255260000|2022-06-15 01:07:40|12378.9|12341.4|12376.8|12339.3|12379.1|12341.6|12376.8|12339.3|0
1655255270000|2022-06-15 01:07:50|12376.7|12339.2|12376.7|12339.2|12376.7|12339.2|12376.7|12339.2|0
1655255280000|2022-06-15 01:08:00|12376.6|12339.1|12376.7|12339.2|12376.7|12339.2|12376.6|12339.1|0
1655255290000|2022-06-15 01:08:10|12377.4|12339.9|12384.5|12347|12386.5|12349|12377.4|12339.9|0
1655255310000|2022-06-15 01:08:30|12384.6|12347.1|12384.5|12347|12384.6|12347.1|12384.5|12347|0
1655255320000|2022-06-15 01:08:40|12384.6|12347.1|12384.7|12347.2|12384.7|12347.2|12378.7|12341.2|0
1655255330000|2022-06-15 01:08:50|12384.8|12347.3|12386.2|12348.7|12386.2|12348.7|12384.8|12347.3|0
1655255340000|2022-06-15 01:09:00|12387.8|12350.3|12387.9|12350.4|12387.9|12350.4|12387.8|12350.3|0
1655255360000|2022-06-15 01:09:20|12388|12350.5|12388|12350.5|12388|12350.5|12388|12350.5|0
1655255370000|2022-06-15 01:09:30|12388.1|12350.6|12389.8|12352.3|12389.8|12352.3|12388.1|12350.6|0
1655255380000|2022-06-15 01:09:40|12389.9|12352.4|12389.9|12352.4|12389.9|12352.4|12389.9|12352.4|0
1655255400000|2022-06-15 01:10:00|12386.9|12349.4|12386.4|12348.9|12386.9|12349.4|12386.4|12348.9|0
1655255420000|2022-06-15 01:10:20|12383.8|12346.3|12366.8|12341.8|12383.8|12348.6|12366.8|12341.8|1
1655255440000|2022-06-15 01:10:40|12366.3|12341.3|12366.3|12341.3|12366.3|12341.3|12366.3|12341.3|0
1655255450000|2022-06-15 01:10:50|12374.2|12336.7|12374.2|12336.7|12374.2|12336.7|12374.2|12336.7|0
1655255460000|2022-06-15 01:11:00|12374.6|12337.1|12366.8|12351.8|12374.6|12351.8|12364.2|12337.1|0
1655255470000|2022-06-15 01:11:10|12364.9|12349.9|12369.7|12344.7|12369.7|12349.9|12354.7|12338.4|1
1655255480000|2022-06-15 01:11:20|12369.2|12344.2|12368.5|12343.5|12369.2|12344.2|12368.5|12343.5|1
1655255490000|2022-06-15 01:11:30|12368.3|12343.3|12368.3|12343.3|12368.3|12343.3|12368.3|12343.3|0
1655255510000|2022-06-15 01:11:50|12370.3|12345.3|12370.3|12345.3|12370.3|12345.3|12370.3|12345.3|0
1655255520000|2022-06-15 01:12:00|12377|12339.5|12378.6|12341.1|12378.6|12341.1|12377|12339.5|0
1655255530000|2022-06-15 01:12:10|12379.9|12342.4|12378.9|12341.4|12379.9|12342.4|12378.9|12341.4|0
1655255540000|2022-06-15 01:12:20|12379.9|12342.4|12379.9|12342.4|12379.9|12342.4|12379.9|12342.4|0
1655255550000|2022-06-15 01:12:30|12370.6|12345.6|12382.6|12345.1|12382.6|12347.6|12362.6|12342.8|0
1655255580000|2022-06-15 01:13:00|12382.7|12345.2|12383.6|12346.1|12383.6|12346.1|12382.7|12345.2|0
1655255590000|2022-06-15 01:13:10|12381.4|12343.9|12381.4|12343.9|12381.4|12343.9|12381.4|12343.9|0
1655255610000|2022-06-15 01:13:30|12381.9|12344.4|12379.9|12342.4|12385.2|12347.7|12379.9|12342.4|0
1655255620000|2022-06-15 01:13:40|12386.5|12349|12381|12343.5|12386.5|12349|12371.6|12340.8|0
1655255630000|2022-06-15 01:13:50|12381.3|12343.8|12383.5|12346|12383.5|12346|12381.3|12343.8|0
1655255670000|2022-06-15 01:14:30|12383.4|12345.9|12383.4|12345.9|12383.4|12345.9|12383.4|12345.9|0
1655255700000|2022-06-15 01:15:00|12382.6|12345.1|12370.1|12345.1|12382.6|12350.9|12370|12345|0
1655255710000|2022-06-15 01:15:10|12372.3|12347.3|12380.1|12342.6|12380.1|12348.9|12363.1|12342.6|0
1655255740000|2022-06-15 01:15:40|12379.7|12342.2|12381.7|12344.2|12381.7|12344.2|12379.7|12342.2|0
1655255760000|2022-06-15 01:16:00|12382.1|12344.6|12382.2|12344.7|12382.2|12344.7|12382.1|12344.6|0
1655255770000|2022-06-15 01:16:10|12371.9|12346.9|12370.4|12345.4|12371.9|12346.9|12369.9|12344.9|0
1655255780000|2022-06-15 01:16:20|12377|12339.5|12381.2|12343.7|12381.7|12344.2|12377|12339.5|0
1655255790000|2022-06-15 01:16:30|12373|12348|12373|12348|12373|12348|12373|12348|0
1655255800000|2022-06-15 01:16:40|12383.3|12345.8|12382.1|12344.6|12383.3|12345.8|12382.1|12344.6|0
1655255810000|2022-06-15 01:16:50|12377.4|12352.4|12382.6|12345.1|12382.6|12352.4|12377.4|12341.5|0
1655255830000|2022-06-15 01:17:10|12379|12341.5|12372.7|12347.7|12379|12348.1|12372.7|12341.5|0
1655255840000|2022-06-15 01:17:20|12383.7|12346.2|12379.9|12354.9|12383.7|12354.9|12378.9|12341.4|0
1655255850000|2022-06-15 01:17:30|12371.4|12356.4|12380.6|12343.1|12380.6|12356.4|12359.7|12339.9|0
1655255860000|2022-06-15 01:17:40|12380.8|12343.3|12373.4|12358.4|12382.1|12358.4|12373.4|12341.4|0
1655255870000|2022-06-15 01:17:50|12378.4|12340.9|12383.6|12346.1|12384.9|12362.4|12377.4|12340.9|0
1655255880000|2022-06-15 01:18:00|12388.6|12351.1|12390.1|12352.6|12390.1|12352.6|12388.1|12350.6|0
1655255900000|2022-06-15 01:18:20|12390.4|12352.9|12388.8|12351.3|12392.1|12354.6|12388.1|12350.6|0
1655255910000|2022-06-15 01:18:30|12390.1|12352.6|12388.7|12351.2|12390.1|12361.8|12384.7|12347.2|0
1655255920000|2022-06-15 01:18:40|12389|12351.5|12379.8|12354.8|12391.1|12356.8|12379.8|12350.1|0
1655255930000|2022-06-15 01:18:50|12380.2|12342.7|12373.4|12358.4|12380.2|12358.4|12373.3|12341.7|0
1655255940000|2022-06-15 01:19:00|12373.8|12358.8|12374.9|12349.9|12382.6|12359.3|12373.8|12341.1|0
1655255950000|2022-06-15 01:19:10|12375.2|12350.2|12374.3|12349.3|12375.2|12352.3|12365.8|12349.3|0
1655256000000|2022-06-15 01:20:00|12366.8|12351.8|12371.3|12346.3|12371.3|12351.8|12365.8|12346.3|0
1655256010000|2022-06-15 01:20:10|12374.3|12349.3|12374.3|12349.3|12374.3|12349.3|12374.3|12349.3|0
1655256030000|2022-06-15 01:20:30|12370|12355|12370.4|12355.4|12371.6|12356.6|12370|12355|1
1655256040000|2022-06-15 01:20:40|12370.3|12355.3|12370.3|12355.3|12370.3|12355.3|12370.3|12355.3|0
1655256050000|2022-06-15 01:20:50|12375.7|12350.7|12378.8|12353.8|12378.8|12353.8|12375.7|12350.7|0
1655256060000|2022-06-15 01:21:00|12385.4|12347.9|12385.4|12347.9|12385.4|12347.9|12385.4|12347.9|0
1655256070000|2022-06-15 01:21:10|12388|12350.5|12368.3|12353.3|12388|12358|12368.3|12350.5|0
1655256140000|2022-06-15 01:22:20|12378.8|12353.8|12379.3|12354.3|12379.3|12354.3|12378.8|12353.8|0
1655256150000|2022-06-15 01:22:30|12371.3|12356.3|12378.8|12353.8|12378.8|12356.3|12367.8|12352.8|2
1655256160000|2022-06-15 01:22:40|12379.3|12354.3|12379.3|12354.3|12379.3|12354.3|12379.3|12354.3|0
1655256170000|2022-06-15 01:22:50|12386.8|12349.3|12387.7|12350.2|12387.7|12350.2|12386.7|12349.2|14
1655256180000|2022-06-15 01:23:00|12389.1|12351.6|12389.1|12351.6|12389.1|12351.6|12389.1|12351.6|0
1655256190000|2022-06-15 01:23:10|12388.3|12350.8|12388.3|12350.8|12388.3|12350.8|12388.3|12350.8|0
1655256200000|2022-06-15 01:23:20|12388.2|12350.7|12387.8|12350.3|12388.2|12350.7|12387.8|12350.3|0
1655256210000|2022-06-15 01:23:30|12379.5|12354.5|12379.5|12354.5|12379.5|12354.5|12379.5|12354.5|0
1655256220000|2022-06-15 01:23:40|12377|12352|12371|12356|12377|12356.1|12370.6|12350.5|0
1655256230000|2022-06-15 01:23:50|12370.6|12355.6|12370.6|12355.6|12376.1|12356.1|12370.6|12350.6|0
1655256240000|2022-06-15 01:24:00|12376.1|12351.1|12371|12356|12376.1|12356.1|12370.5|12350.6|0
1655256250000|2022-06-15 01:24:10|12370.6|12355.6|12376.1|12351.1|12376.1|12356.1|12370.5|12350.6|0
1655256260000|2022-06-15 01:24:20|12370.6|12355.6|12367.3|12342.3|12376.1|12355.7|12359.3|12339.7|1
1655256270000|2022-06-15 01:24:30|12367.4|12342.4|12367|12342|12367.4|12347.5|12362|12341.9|0
1655256300000|2022-06-15 01:25:00|12361.7|12346.7|12362|12347|12367|12347|12359|12339|1
1655256320000|2022-06-15 01:25:20|12366.9|12341.9|12366.9|12341.9|12366.9|12341.9|12366.9|12341.9|0
1655256340000|2022-06-15 01:25:40|12362|12347|12361.9|12346.9|12362|12347|12361.9|12346.9|0
1655256370000|2022-06-15 01:26:10|12361.6|12346.6|12358.4|12343.4|12361.6|12346.6|12358.4|12343.4|0
1655256390000|2022-06-15 01:26:30|12357.9|12342.9|12357.9|12342.9|12357.9|12342.9|12357.9|12342.9|0
1655256420000|2022-06-15 01:27:00|12364|12349|12361.6|12346.6|12366.6|12349.4|12361.6|12341.6|6
1655256430000|2022-06-15 01:27:10|12366.1|12341.1|12361|12346|12366.1|12346|12361|12341.1|0
1655256440000|2022-06-15 01:27:20|12366.1|12341.1|12366.1|12341.1|12366.1|12341.1|12366.1|12341.1|0
1655256450000|2022-06-15 01:27:30|12359.6|12344.6|12359.1|12344.1|12359.6|12344.6|12359.1|12344.1|0
1655256480000|2022-06-15 01:28:00|12357.7|12342.7|12357.2|12342.2|12357.7|12342.7|12357.2|12342.2|2
1655256500000|2022-06-15 01:28:20|12361.7|12336.7|12350.2|12335.2|12361.7|12336.7|12350.2|12333.2|0
1655256510000|2022-06-15 01:28:30|12349.7|12334.7|12349.7|12334.7|12349.7|12334.7|12349.7|12334.7|0
1655256540000|2022-06-15 01:29:00|12349.2|12334.2|12349.2|12334.2|12349.2|12334.2|12349.2|12334.2|0
1655256550000|2022-06-15 01:29:10|12349.3|12334.3|12349.3|12334.3|12349.3|12334.3|12349.3|12334.3|0
1655256570000|2022-06-15 01:29:30|12354.7|12329.7|12366.5|12329|12366.5|12329.7|12354.7|12326.8|0
1655256590000|2022-06-15 01:29:50|12360.1|12335.1|12360.1|12335.1|12360.1|12335.1|12360.1|12335.1|0
1655256600000|2022-06-15 01:30:00|12354.6|12339.6|12359.9|12334.9|12359.9|12339.6|12349.6|12334.1|0
1655256650000|2022-06-15 01:30:50|12359.8|12334.8|12359.8|12334.8|12359.8|12334.8|12359.8|12334.8|0
1655256670000|2022-06-15 01:31:10|12354.3|12339.3|12358.3|12333.3|12359.1|12339.3|12353.3|12333.3|0
1655256690000|2022-06-15 01:31:30|12361.3|12336.3|12361.2|12336.2|12361.3|12336.3|12361.2|12336.2|0
1655256750000|2022-06-15 01:32:30|12355.5|12340.5|12355.6|12330.6|12361.1|12340.5|12350.2|12330.6|1
1655256760000|2022-06-15 01:32:40|12361.5|12336.5|12361.5|12336.5|12361.5|12336.5|12361.5|12336.5|0
1655256770000|2022-06-15 01:32:50|12361.6|12336.6|12361.6|12336.6|12361.6|12336.6|12361.6|12336.6|0
1655256810000|2022-06-15 01:33:30|12360.7|12335.7|12360.7|12335.7|12360.7|12335.7|12360.7|12335.7|0
1655256820000|2022-06-15 01:33:40|12355.3|12340.3|12352.2|12337.2|12355.3|12340.3|12348.2|12333.2|1
1655256830000|2022-06-15 01:33:50|12352.3|12337.3|12352.8|12337.8|12352.8|12337.8|12352.3|12337.3|0
1655256850000|2022-06-15 01:34:10|12359.8|12334.8|12354.3|12339.3|12359.8|12339.3|12354.3|12334.8|1
1655256880000|2022-06-15 01:34:40|12354.2|12339.2|12359.7|12334.7|12359.7|12342.9|12354.2|12334.7|1
1655256900000|2022-06-15 01:35:00|12350.7|12335.7|12352.8|12337.8|12352.8|12337.8|12350.7|12335.7|1
1655256920000|2022-06-15 01:35:20|12359.8|12334.8|12359.3|12334.3|12359.8|12334.8|12359.3|12334.3|0
1655256940000|2022-06-15 01:35:40|12349.3|12334.7|12357.5|12332.5|12357.5|12334.7|12349.3|12332.5|0
1655256950000|2022-06-15 01:35:50|12348.8|12333.8|12353.5|12338.5|12359.3|12338.5|12348.8|12333.8|0
1655256960000|2022-06-15 01:36:00|12348.3|12333.3|12359.7|12334.7|12359.7|12337.3|12348.3|12333.3|2
1655256970000|2022-06-15 01:36:10|12359.3|12334.3|12347.3|12332.3|12359.3|12334.8|12347.3|12332.3|0
1655257020000|2022-06-15 01:37:00|12348.1|12333.1|12358.8|12333.8|12358.8|12336.8|12348.1|12333.1|1
1655257030000|2022-06-15 01:37:10|12352.8|12337.8|12355|12340|12355|12340|12352.8|12337.8|0
1655257040000|2022-06-15 01:37:20|12355.5|12340.5|12355.5|12340.5|12355.5|12340.5|12355.5|12340.5|0
1655257050000|2022-06-15 01:37:30|12356|12341|12354.9|12339.9|12356.4|12341.4|12354.9|12339.9|4
1655257060000|2022-06-15 01:37:40|12354.5|12339.5|12354.5|12339.5|12354.5|12339.5|12354.5|12339.5|1
1655257070000|2022-06-15 01:37:50|12353.5|12338.5|12360.1|12335.1|12360.1|12338.6|12353.5|12335.1|13
1655257080000|2022-06-15 01:38:00|12354.4|12339.4|12354.4|12339.4|12354.4|12339.4|12354.4|12339.4|0
1655257090000|2022-06-15 01:38:10|12354|12339|12350.5|12335.5|12354|12339|12350.5|12335.5|4
1655257110000|2022-06-15 01:38:30|12352.5|12337.5|12350.9|12335.9|12352.5|12337.5|12350.9|12335.9|1
1655257120000|2022-06-15 01:38:40|12350.5|12335.5|12350.5|12335.5|12350.5|12335.5|12350.5|12335.5|0
1655257130000|2022-06-15 01:38:50|12347.5|12332.5|12346|12331|12347.5|12332.5|12346|12331|3
1655257140000|2022-06-15 01:39:00|12345.8|12330.8|12343.7|12328.7|12345.8|12330.8|12342.8|12327.8|0
1655257150000|2022-06-15 01:39:10|12343.3|12328.3|12344.8|12329.8|12347.1|12332.1|12343.3|12328.3|1
1655257160000|2022-06-15 01:39:20|12345.8|12330.8|12344.8|12329.8|12351.3|12331.7|12344.8|12326.3|0
1655257170000|2022-06-15 01:39:30|12345.2|12330.2|12345.2|12330.2|12345.2|12330.2|12345.2|12330.2|0
1655257180000|2022-06-15 01:39:40|12345.4|12330.4|12346.7|12331.7|12346.7|12331.7|12345.4|12330.4|0
1655257190000|2022-06-15 01:39:50|12346.8|12331.8|12347.2|12332.2|12347.2|12332.2|12346.8|12331.8|0
1655257200000|2022-06-15 01:40:00|12347|12332|12345.8|12330.8|12347|12332|12345.7|12330.7|0
1655257210000|2022-06-15 01:40:10|12347.6|12332.6|12348.2|12333.2|12348.2|12333.2|12347.6|12332.6|0
1655257220000|2022-06-15 01:40:20|12348.6|12333.6|12348.7|12333.7|12348.7|12333.7|12348.2|12333.2|0
1655257230000|2022-06-15 01:40:30|12349.2|12334.2|12349.2|12334.2|12349.2|12334.2|12349.2|12334.2|0
1655257240000|2022-06-15 01:40:40|12347.7|12332.7|12347.7|12332.7|12347.7|12332.7|12347.7|12332.7|0
1655257260000|2022-06-15 01:41:00|12349.7|12334.7|12349.7|12334.7|12349.7|12334.7|12349.7|12334.7|0
1655257270000|2022-06-15 01:41:10|12349.6|12334.6|12350.7|12335.7|12350.7|12335.7|12349.6|12334.6|0
1655257300000|2022-06-15 01:41:40|12350.6|12335.6|12350.6|12335.6|12350.6|12335.6|12350.6|12335.6|0
1655257350000|2022-06-15 01:42:30|12350.2|12335.2|12350.3|12335.3|12350.3|12335.3|12350.2|12335.2|1
1655257360000|2022-06-15 01:42:40|12352.8|12337.8|12353.9|12338.9|12354.2|12339.2|12352.8|12337.8|3
1655257380000|2022-06-15 01:43:00|12351.7|12336.7|12351.7|12336.7|12351.7|12336.7|12351.7|12336.7|0
1655257420000|2022-06-15 01:43:40|12351.3|12336.3|12353.2|12338.2|12353.2|12338.2|12348.2|12333.2|1
1655257430000|2022-06-15 01:43:50|12353.3|12338.3|12353.8|12338.8|12353.8|12338.8|12353.3|12338.3|0
1655257450000|2022-06-15 01:44:10|12354.2|12339.2|12354.2|12339.2|12354.2|12339.2|12354.2|12339.2|0
1655257500000|2022-06-15 01:45:00|12350.8|12335.8|12349.2|12334.2|12350.8|12335.8|12344.3|12329.3|24
1655257540000|2022-06-15 01:45:40|12349.6|12334.6|12348.8|12333.8|12349.6|12334.6|12345.7|12330.7|5
1655257550000|2022-06-15 01:45:50|12341.8|12326.8|12348.8|12333.8|12348.8|12333.8|12341.8|12326.8|3
1655257560000|2022-06-15 01:46:00|12353.9|12328.9|12353.9|12328.9|12353.9|12328.9|12353.9|12328.9|3
1655257570000|2022-06-15 01:46:10|12349.6|12334.6|12354.5|12329.5|12354.5|12334.6|12349.1|12329.5|11
1655257590000|2022-06-15 01:46:30|12354.6|12329.6|12355.2|12330.2|12355.2|12330.2|12354.6|12329.6|6
1655257600000|2022-06-15 01:46:40|12361.7|12324.2|12361.9|12324.4|12361.9|12324.4|12361.7|12324.2|1
1655257610000|2022-06-15 01:46:50|12355.6|12330.6|12355.6|12330.6|12355.6|12330.6|12355.6|12330.6|0
1655257630000|2022-06-15 01:47:10|12361.4|12323.9|12358.3|12320.8|12361.4|12323.9|12358.3|12320.8|0
1655257640000|2022-06-15 01:47:20|12356.1|12318.6|12355.9|12318.4|12356.1|12318.6|12355.9|12318.4|0
1655257650000|2022-06-15 01:47:30|12350.2|12312.7|12336.7|12321.7|12350.2|12323.1|12336.6|12312.7|0
1655257760000|2022-06-15 01:49:20|12335.9|12320.9|12336.2|12321.2|12336.3|12321.3|12335.9|12320.9|0
1655257770000|2022-06-15 01:49:30|||||||||2
1655257800000|2022-06-15 01:50:00|12334.7|12319.7|12336.2|12321.2|12336.2|12321.2|12334.2|12319.2|0
1655257850000|2022-06-15 01:50:50|12336.5|12321.5|12347.6|12322.6|12354.5|12322.8|12336.5|12314.8|0
1655257860000|2022-06-15 01:51:00|12347.2|12322.2|12335.4|12320.4|12347.2|12330.2|12335.4|12320.4|1
1655257870000|2022-06-15 01:51:10|12335.8|12320.8|12335.8|12320.8|12335.8|12320.8|12335.8|12320.8|2
1655257880000|2022-06-15 01:51:20|12336.3|12321.3|12348.7|12323.7|12348.8|12323.8|12336.3|12321.3|7
1655257890000|2022-06-15 01:51:30|12348.6|12323.6|12353.6|12328.6|12359.7|12329|12344|12322.2|2
1655257900000|2022-06-15 01:51:40|12354.1|12329.1|12353.9|12328.9|12354.1|12329.1|12353.9|12328.9|3
1655257910000|2022-06-15 01:51:50|12354.1|12329.1|12359.7|12322.2|12359.7|12329.1|12353.6|12322.2|1
1655257920000|2022-06-15 01:52:00|12353.6|12328.6|12359.7|12322.2|12359.7|12328.6|12353.6|12322.2|0
1655257930000|2022-06-15 01:52:10|12357.8|12320.3|12357.7|12320.2|12357.8|12320.3|12357.7|12320.2|3
1655257950000|2022-06-15 01:52:30|12341|12326|12349.4|12324.4|12352.7|12326|12341|12315.2|1
1655257960000|2022-06-15 01:52:40|12349|12324|12349|12324|12349|12324|12349|12324|0
1655258010000|2022-06-15 01:53:30|12348.9|12323.9|12348.9|12323.9|12348.9|12323.9|12348.9|12323.9|0
1655258100000|2022-06-15 01:55:00|12343.5|12328.5|12348.9|12323.9|12355.2|12328.5|12340.4|12314.7|1
1655258160000|2022-06-15 01:56:00|12343.4|12328.4|12343.4|12328.4|12343.4|12328.4|12343.4|12328.4|0
1655258170000|2022-06-15 01:56:10|12348.9|12323.9|12347.4|12322.4|12348.9|12323.9|12347.3|12322.3|0
1655258180000|2022-06-15 01:56:20|12340.4|12325.4|12339.9|12324.9|12340.4|12325.4|12339.9|12324.9|0
1655258190000|2022-06-15 01:56:30|12339.8|12324.8|12339.8|12324.8|12339.8|12324.8|12339.8|12324.8|0
1655258250000|2022-06-15 01:57:30|||||||||1
1655258370000|2022-06-15 01:59:30|12339.7|12324.7|12339.7|12324.7|12339.7|12324.7|12339.7|12324.7|0
1655258400000|2022-06-15 02:00:00|12339.5|12324.5|12338.5|12323.5|12339.5|12324.5|12334.5|12319.5|1
1655258410000|2022-06-15 02:00:10|12343.8|12318.8|12345.5|12320.5|12345.5|12320.5|12343.8|12318.8|0
1655258440000|2022-06-15 02:00:40|12345.4|12320.4|12345.4|12320.4|12345.4|12320.4|12345.4|12320.4|0
1655258450000|2022-06-15 02:00:50|12340.4|12325.4|12340.4|12325.4|12340.4|12325.4|12340.4|12325.4|0
1655258500000|2022-06-15 02:01:40|12341.2|12326.2|12341.5|12326.5|12341.5|12326.5|12341.2|12326.2|0
1655258510000|2022-06-15 02:01:50|12342|12327|12342.1|12327.1|12342.1|12327.1|12342|12327|0
1655258540000|2022-06-15 02:02:20|12342|12327|12342.1|12327.1|12342.1|12327.1|12342|12327|0
1655258550000|2022-06-15 02:02:30|12341.7|12326.7|12342.1|12327.1|12342.1|12327.1|12338.6|12323.6|1
1655258560000|2022-06-15 02:02:40|12343.1|12328.1|12343.1|12328.1|12343.1|12328.1|12343.1|12328.1|0
1655258580000|2022-06-15 02:03:00|12350.1|12325.1|12346.1|12331.1|12350.1|12331.1|12346.1|12325.1|0
1655258660000|2022-06-15 02:04:20|12346|12331|12346|12331|12346|12331|12346|12331|0
1655258670000|2022-06-15 02:04:30|12332.8|12317.8|12334|12319|12334|12319|12332.8|12317.8|1
1655258680000|2022-06-15 02:04:40|12338.8|12323.8|12338.8|12323.8|12338.8|12323.8|12338.8|12323.8|0
1655258690000|2022-06-15 02:04:50|12345.5|12330.5|12345.5|12330.5|12345.5|12330.5|12345.5|12330.5|0
1655258700000|2022-06-15 02:05:00|12341.5|12326.5|12342|12327|12342|12327|12341.5|12326.5|0
1655258710000|2022-06-15 02:05:10|12348|12333|12348|12333|12348|12333|12348|12333|0
1655258720000|2022-06-15 02:05:20|12347.9|12332.9|12349.7|12334.7|12349.7|12334.7|12347.9|12332.9|1
1655258730000|2022-06-15 02:05:30|12349.3|12334.3|12364.9|12327.4|12364.9|12334.3|12349.1|12327.4|1
1655258770000|2022-06-15 02:06:10|12364.7|12327.2|12364.6|12327.1|12364.7|12333.2|12357.9|12327.1|0
1655258850000|2022-06-15 02:07:30|12355.8|12330.8|12349.1|12334.1|12355.8|12334.1|12349.1|12329.4|0
1655258870000|2022-06-15 02:07:50|12348.6|12333.6|12348.6|12333.6|12348.6|12333.6|12348.6|12333.6|0
1655258880000|2022-06-15 02:08:00|12350.1|12325.1|12339.3|12324.3|12350.1|12326.3|12339.3|12324.3|0
1655258890000|2022-06-15 02:08:10|12338.8|12323.8|12348.9|12323.9|12348.9|12323.9|12338.8|12319.6|1
1655258900000|2022-06-15 02:08:20|12348.8|12323.8|12349.4|12324.4|12349.4|12324.4|12348.8|12323.8|1
1655258930000|2022-06-15 02:08:50|12349.2|12324.2|12349.2|12324.2|12349.4|12324.4|12349.2|12324.2|0
1655259000000|2022-06-15 02:10:00|12340.3|12325.3|12340.1|12325.1|12340.3|12325.3|12340.1|12325.1|0
1655259010000|2022-06-15 02:10:10|12339.3|12324.3|12350.2|12325.2|12350.2|12325.2|12339.3|12324.3|0
1655259030000|2022-06-15 02:10:30|12348.7|12323.7|12347.7|12332.7|12350.2|12332.7|12347.7|12323.7|0
1655259040000|2022-06-15 02:10:40|12350.2|12325.2|12349.2|12334.2|12350.2|12334.2|12349.2|12325.2|0
1655259050000|2022-06-15 02:10:50|12353.7|12328.7|12350.7|12335.7|12353.7|12335.7|12345.4|12328.7|0
1655259060000|2022-06-15 02:11:00|12349.7|12324.7|12347.7|12332.7|12353.7|12333.7|12347.7|12324.7|0
1655259070000|2022-06-15 02:11:10|12349.7|12324.7|12352.2|12327.2|12352.2|12327.2|12349.7|12324.7|0
1655259080000|2022-06-15 02:11:20|12349.7|12324.7|12349.2|12334.2|12349.7|12334.2|12349.2|12324.7|0
1655259090000|2022-06-15 02:11:30|12349.7|12324.7|12349.7|12324.7|12349.7|12324.7|12349.7|12324.7|0
1655259100000|2022-06-15 02:11:40|12350.7|12335.7|12349.2|12334.2|12350.7|12335.7|12349.2|12325.2|0
1655259120000|2022-06-15 02:12:00|12349.1|12334.1|12349.1|12334.1|12349.1|12334.1|12349.1|12334.1|0
1655259130000|2022-06-15 02:12:10|12349.6|12324.6|12350.1|12335.1|12350.1|12335.1|12349.2|12324.2|0
1655259150000|2022-06-15 02:12:30||12325.1||12325.1||12325.1||12325.1|0
1655259160000|2022-06-15 02:12:40|12349.2|12324.2|12349.2|12324.2|12349.2|12324.2|12349.2|12324.2|0
1655259180000|2022-06-15 02:13:00|12350.1|12325.1|12350.1|12325.1|12350.1|12325.1|12350.1|12325.1|0
1655259200000|2022-06-15 02:13:20|12345|12330|12345|12330|12345|12330|12345|12330|0
1655259210000|2022-06-15 02:13:30|12347.6|12332.6|12351.6|12326.6|12351.6|12332.6|12347.6|12324.7|0
1655259220000|2022-06-15 02:13:40|12351.4|12326.4|12349.7|12324.7|12351.4|12326.4|12349.7|12324.7|0
1655259230000|2022-06-15 02:13:50|12350.6|12335.6|12350.6|12325.6|12354.9|12335.6|12350.1|12325.1|0
1655259240000|2022-06-15 02:14:00|12350.5|12325.5|12348.1|12333.1|12350.5|12333.1|12348.1|12325.1|0
1655259250000|2022-06-15 02:14:10|12350.1|12325.1|12352.1|12327.1|12352.1|12332.6|12347.6|12325.1|0
1655259260000|2022-06-15 02:14:20|12350.1|12325.1|12350.6|12325.6|12354.5|12335.1|12350.1|12325.1|0
1655259270000|2022-06-15 02:14:30|12350.8|12325.8|12350.1|12335.1|12352.3|12335.1|12350.1|12325.6|0
1655259280000|2022-06-15 02:14:40|12350.6|12325.6|12353|12328|12353|12328|12350.6|12325.6|1
1655259290000|2022-06-15 02:14:50|12350.6|12325.6|12349.6|12324.6|12350.6|12325.6|12349.6|12324.6|0
1655259300000|2022-06-15 02:15:00|12350.1|12325.1|12342|12327|12350.1|12327.1|12342|12325.1|0
1655259310000|2022-06-15 02:15:10|12341.6|12326.6|12341.1|12326.1|12341.6|12326.6|12341.1|12326.1|0
1655259340000|2022-06-15 02:15:40|12341|12326|12341|12326|12341|12326|12341|12326|0
1655259440000|2022-06-15 02:17:20|12340.8|12325.8|12340.8|12325.8|12340.8|12325.8|12340.8|12325.8|0
1655259450000|2022-06-15 02:17:30|12340.7|12325.7|12340.9|12325.9|12340.9|12325.9|12340.7|12325.7|0
1655259460000|2022-06-15 02:17:40|12349.9|12324.9|12349.9|12324.9|12349.9|12324.9|12349.9|12324.9|1
1655259490000|2022-06-15 02:18:10|12350.3|12325.3|12350.3|12325.3|12350.3|12325.3|12350.3|12325.3|0
1655259550000|2022-06-15 02:19:10|12350.2|12325.2|12350.3|12325.3|12350.3|12325.3|12350.2|12325.2|0
1655259570000|2022-06-15 02:19:30|12345.1|12330.1|12347.3|12332.3|12347.3|12332.3|12344.9|12329.9|0
1655259580000|2022-06-15 02:19:40|12347.2|12332.2|12348|12333|12348.5|12333.5|12347.2|12332.2|1
1655259590000|2022-06-15 02:19:50|12347.7|12332.7|12347.7|12332.7|12348.1|12333.1|12347.7|12332.7|2
1655259600000|2022-06-15 02:20:00|12347.4|12332.4|12344.7|12329.7|12347.4|12332.4|12344.7|12329.7|0
1655259620000|2022-06-15 02:20:20|12346.9|12331.9|12346.9|12331.9|12346.9|12331.9|12346.9|12331.9|1
1655259670000|2022-06-15 02:21:10|12347.3|12332.3|12347.3|12332.3|12347.3|12332.3|12347.3|12332.3|0
1655259700000|2022-06-15 02:21:40|12346.9|12331.9|12346.9|12331.9|12346.9|12331.9|12346.9|12331.9|0
1655259710000|2022-06-15 02:21:50|12346.4|12331.4|12346.4|12331.4|12346.4|12331.4|12346.4|12331.4|0
1655259740000|2022-06-15 02:22:20|12346.7|12331.7|12348|12333|12348|12333|12346.7|12331.7|0
1655259750000|2022-06-15 02:22:30|12346|12331|12347.2|12332.2|12347.6|12332.6|12346|12331|0
1655259760000|2022-06-15 02:22:40|12345.9|12330.9|12344.7|12329.7|12346.1|12331.1|12344.2|12329.2|4
1655259770000|2022-06-15 02:22:50|12344.6|12329.6|12346|12331|12346|12331|12344.5|12329.5|0
1655259780000|2022-06-15 02:23:00|12346.7|12331.7|12346.7|12331.7|12346.7|12331.7|12346.7|12331.7|0
1655259790000|2022-06-15 02:23:10|12346|12331|12346|12331|12346|12331|12346|12331|2
1655259800000|2022-06-15 02:23:20|||||||||1
1655259810000|2022-06-15 02:23:30|12345.6|12330.6|12344.9|12329.9|12345.6|12330.6|12344.9|12329.9|0
1655259870000|2022-06-15 02:24:30|12345|12330|12345|12330|12345|12330|12345|12330|0
1655259900000|2022-06-15 02:25:00|12341.5|12326.5|12340.5|12325.5|12341.5|12326.5|12340.5|12325.5|0
1655259960000|2022-06-15 02:26:00|12342.6|12327.6|12342.5|12327.5|12342.6|12327.6|12342.5|12327.5|1
1655259970000|2022-06-15 02:26:10|12343|12328|12343|12328|12343|12328|12343|12328|0
1655259980000|2022-06-15 02:26:20|12342.8|12327.8|12342.9|12327.9|12342.9|12327.9|12342.8|12327.8|0
1655259990000|2022-06-15 02:26:30|12343|12328|12343|12328|12343|12328|12343|12328|0
1655260000000|2022-06-15 02:26:40|12342.9|12327.9|12342.9|12327.9|12342.9|12327.9|12342.9|12327.9|0
1655260010000|2022-06-15 02:26:50|12350.3|12325.3|12345.5|12330.5|12350.4|12330.5|12345.5|12325.2|0
1655260020000|2022-06-15 02:27:00|12350.4|12325.4|12350.2|12325.2|12350.4|12325.4|12350.2|12325.2|0
1655260040000|2022-06-15 02:27:20|12345.5|12330.5|12350.2|12325.2|12350.2|12330.5|12345.5|12325|1
1655260050000|2022-06-15 02:27:30|12342.7|12327.7|12343.2|12328.2|12343.4|12328.4|12340.7|12325.7|1
1655260060000|2022-06-15 02:27:40|12343|12328|12350|12325|12350|12332.5|12343|12323.3|1
1655260100000|2022-06-15 02:28:20|12345.1|12330.1|12350|12325|12350.4|12330.1|12345.1|12325|0
1655260110000|2022-06-15 02:28:30|12344.4|12329.4|12350|12325|12350|12329.4|12344.3|12325|0
1655260170000|2022-06-15 02:29:30|12346.2|12331.2|12346.2|12331.2|12346.2|12331.2|12346.2|12331.2|0
1655260180000|2022-06-15 02:29:40|12351.7|12326.7|12349.9|12324.9|12351.7|12329.9|12344.9|12324.9|0
1655260200000|2022-06-15 02:30:00|12350|12325|12350|12325|12350|12325|12350|12325|0
1655260220000|2022-06-15 02:30:20|12349.9|12324.9|12344.8|12329.8|12350|12329.9|12344.8|12324.9|0
1655260230000|2022-06-15 02:30:30|12344.7|12329.7|12344.7|12329.7|12344.8|12329.8|12344.7|12329.7|0
1655260240000|2022-06-15 02:30:40|12344.8|12329.8|12344.8|12329.8|12344.8|12329.8|12344.7|12329.7|0
1655260260000|2022-06-15 02:31:00|12344.6|12329.6|12345.4|12330.4|12345.4|12330.4|12344.5|12329.5|0
1655260270000|2022-06-15 02:31:10|12346.1|12331.1|12345.4|12330.4|12346.2|12331.2|12345.4|12330.4|0
1655260360000|2022-06-15 02:32:40|12345.3|12330.3|12345.3|12330.3|12345.3|12330.3|12345.3|12330.3|0
1655260590000|2022-06-15 02:36:30|12345.2|12330.2|12345.2|12330.2|12345.2|12330.2|12345.2|12330.2|0
1655260670000|2022-06-15 02:37:50|12357.5|12320|12357.5|12320|12357.5|12320|12357.5|12320|7
1655260680000|2022-06-15 02:38:00|12357.4|12319.9|12357.4|12319.9|12357.4|12319.9|12357.4|12319.9|0
1655260690000|2022-06-15 02:38:10|12357.3|12319.8|12357.7|12320.2|12357.9|12320.4|12357.3|12319.8|1
1655260700000|2022-06-15 02:38:20|||||||||1
1655260710000|2022-06-15 02:38:30|12357.6|12320.1|12357.7|12320.2|12357.7|12320.2|12357.6|12320.1|0
1655260720000|2022-06-15 02:38:40|12357.6|12320.1|12357.6|12320.1|12357.6|12320.1|12357.6|12320.1|0
1655260730000|2022-06-15 02:38:50|12357.1|12319.6|12357.1|12319.6|12357.1|12319.6|12357.1|12319.6|0
1655260750000|2022-06-15 02:39:10|12357.2|12319.7|12358.1|12320.6|12358.1|12320.6|12357.2|12319.7|0
1655260760000|2022-06-15 02:39:20|12357.6|12320.1|12357.6|12320.1|12357.6|12320.1|12357.6|12320.1|0
1655260800000|2022-06-15 02:40:00|12357.5|12320|12357.5|12320|12357.5|12320|12357.5|12320|0
1655260890000|2022-06-15 02:41:30|12357.1|12319.6|12357.1|12319.6|12357.1|12319.6|12357.1|12319.6|0
1655260900000|2022-06-15 02:41:40|12353.1|12315.6|12351.6|12314.1|12353.1|12315.6|12351.6|12314.1|0
1655260910000|2022-06-15 02:41:50|12350.6|12313.1|12350.6|12313.1|12350.6|12313.1|12350.6|12313.1|0
1655261100000|2022-06-15 02:45:00|12350.5|12313|12350.5|12313|12350.5|12313|12350.5|12313|0
1655261320000|2022-06-15 02:48:40|12350.4|12312.9|12350.4|12312.9|12350.4|12312.9|12350.4|12312.9|0
1655261400000|2022-06-15 02:50:00|12350.5|12313|12350.5|12313|12350.5|12313|12350.5|12313|0
1655261410000|2022-06-15 02:50:10|12350.4|12312.9|12350.4|12312.9|12350.4|12312.9|12350.4|12312.9|0
1655261420000|2022-06-15 02:50:20|12350.5|12313|12350.5|12313|12350.5|12313|12350.5|12313|0
1655261620000|2022-06-15 02:53:40|12350.4|12312.9|12350.4|12312.9|12350.4|12312.9|12350.4|12312.9|0
1655261810000|2022-06-15 02:56:50|12343.1|12318.1|12343.1|12318.1|12343.1|12318.1|12343.1|12318.1|0
1655261950000|2022-06-15 02:59:10|12343|12318|12343|12318|12343|12318|12343|12318|0
1655261980000|2022-06-15 02:59:40|12343.9|12318.9|12351.2|12313.7|12351.2|12319.8|12343.9|12313.7|0
1655261990000|2022-06-15 02:59:50|12352.6|12315.1|12352.6|12315.1|12352.6|12315.1|12352.6|12315.1|0
1655262000000|2022-06-15 03:00:00|12352.7|12315.2|12352.6|12315.1|12352.7|12315.2|12352.6|12315.1|0
1655262060000|2022-06-15 03:01:00|12352.1|12314.6|12352.1|12314.6|12352.1|12314.6|12352.1|12314.6|0
1655262100000|2022-06-15 03:01:40|12352|12314.5|12352|12314.5|12352|12314.5|12352|12314.5|0
1655262120000|2022-06-15 03:02:00|12351.2|12313.7|12351.2|12313.7|12351.2|12313.7|12351.2|12313.7|0
1655262160000|2022-06-15 03:02:40|12351.1|12313.6|12351.1|12313.6|12351.1|12313.6|12351.1|12313.6|0
1655262300000|2022-06-15 03:05:00|12351.7|12314.2|12361.3|12323.8|12361.3|12323.8|12351.7|12314.2|0
1655262340000|2022-06-15 03:05:40|12361.2|12323.7|12361.2|12323.7|12361.2|12323.7|12361.2|12323.7|0
1655262390000|2022-06-15 03:06:30|12361.7|12324.2|12361.7|12324.2|12361.7|12324.2|12361.7|12324.2|2
1655262430000|2022-06-15 03:07:10|12361.8|12324.3|12361.7|12324.2|12361.8|12324.3|12361.7|12324.2|1
1655262570000|2022-06-15 03:09:30|12361.6|12324.1|12361.6|12324.1|12361.6|12324.1|12361.6|12324.1|0
1655262610000|2022-06-15 03:10:10|12370.8|12333.3|12370.8|12333.3|12370.8|12333.3|12370.8|12333.3|0
1655262660000|2022-06-15 03:11:00|12370.3|12332.8|12370.3|12332.8|12370.3|12332.8|12370.3|12332.8|0
1655262670000|2022-06-15 03:11:10|12366.4|12328.9|12366.4|12328.9|12366.4|12328.9|12366.4|12328.9|0
1655262710000|2022-06-15 03:11:50|12360|12335|12350.8|12325.8|12360|12335|12350.8|12325.8|0
1655262780000|2022-06-15 03:13:00|12345.5|12320.5|12345|12320|12345.5|12320.5|12345|12320|0
1655262810000|2022-06-15 03:13:30|12345.1|12320.1|12345.5|12320.5|12345.5|12320.5|12345.1|12320.1|0
1655262820000|2022-06-15 03:13:40|12345.9|12320.9|12345.9|12320.9|12345.9|12320.9|12345.9|12320.9|0
1655262850000|2022-06-15 03:14:10|12346.8|12321.8|12346.8|12321.8|12346.8|12321.8|12346.8|12321.8|0
1655262870000|2022-06-15 03:14:30|12347.6|12322.6|12347.6|12322.6|12347.6|12322.6|12347.6|12322.6|0
1655262890000|2022-06-15 03:14:50|12354.1|12316.6|12354.1|12316.6|12354.1|12316.6|12354.1|12316.6|1
1655262930000|2022-06-15 03:15:30|12354|12316.5|12354|12316.5|12354|12316.5|12354|12316.5|0
1655262940000|2022-06-15 03:15:40|12353.9|12316.4|12353.9|12316.4|12353.9|12316.4|12353.9|12316.4|0
1655262950000|2022-06-15 03:15:50|12353.7|12316.2|12353.7|12316.2|12353.7|12316.2|12353.7|12316.2|0
1655262960000|2022-06-15 03:16:00|12353.8|12316.3|12353.8|12316.3|12353.8|12316.3|12353.8|12316.3|0
1655263080000|2022-06-15 03:18:00|12353.7|12316.2|12350.2|12312.7|12353.7|12321.9|12346.6|12309.1|0
1655263180000|2022-06-15 03:19:40|12350.1|12312.6|12350.1|12312.6|12350.1|12312.6|12350.1|12312.6|0
1655263190000|2022-06-15 03:19:50|12350.2|12312.7|12350.2|12312.7|12350.2|12312.7|12350.2|12312.7|0
1655263200000|2022-06-15 03:20:00|12350.1|12312.6|12350.1|12312.6|12350.1|12312.6|12350.1|12312.6|0
1655263250000|2022-06-15 03:20:50|12350|12312.5|12350|12312.5|12350|12312.5|12350|12312.5|0
1655263360000|2022-06-15 03:22:40|12350.4|12312.9|12350.4|12312.9|12350.4|12312.9|12350.4|12312.9|0
1655263490000|2022-06-15 03:24:50|12350.2|12312.7|12350.3|12312.8|12350.3|12312.8|12350.2|12312.7|0
1655263500000|2022-06-15 03:25:00|12350.2|12312.7|12350.2|12312.7|12350.2|12312.7|12350.2|12312.7|0
1655263520000|2022-06-15 03:25:20|12339.5|12314.5|12347.7|12310.2|12347.7|12314.5|12339.5|12310.2|0
1655263530000|2022-06-15 03:25:30|12332.5|12317.5|12340|12315|12340|12317.5|12332.5|12315|0
1655263540000|2022-06-15 03:25:40|12331|12316|12328.3|12313.3|12337.7|12316|12328.3|12309.7|0
1655263550000|2022-06-15 03:25:50|12328.2|12313.2|12338.2|12313.2|12339.2|12316.6|12328.2|12308.3|0
1655263670000|2022-06-15 03:27:50|12344.6|12307.1|12344.6|12307.1|12344.6|12307.1|12344.6|12307.1|2
1655263690000|2022-06-15 03:28:10|12345.5|12308|12345.5|12308|12345.5|12308|12345.5|12308|0
1655263770000|2022-06-15 03:29:30|12345.4|12307.9|12345.4|12307.9|12345.4|12307.9|12345.4|12307.9|0
1655263800000|2022-06-15 03:30:00|12345.5|12308|12345.5|12308|12345.5|12308|12345.5|12308|0
1655263920000|2022-06-15 03:32:00|12345.4|12307.9|12345.4|12307.9|12345.4|12307.9|12345.4|12307.9|0
1655264060000|2022-06-15 03:34:20|12345.3|12307.8|12345.4|12307.9|12345.4|12307.9|12345.3|12307.8|0
1655264140000|2022-06-15 03:35:40|12345.3|12307.8|12345.3|12307.8|12345.3|12307.8|12345.3|12307.8|0
1655264230000|2022-06-15 03:37:10|12347.1|12309.6|12347.1|12309.6|12347.1|12309.6|12347.1|12309.6|0
1655264240000|2022-06-15 03:37:20|12347.4|12309.9|12347.4|12309.9|12347.4|12309.9|12347.4|12309.9|0
1655264340000|2022-06-15 03:39:00|12340.6|12315.6|12336.6|12311.6|12340.6|12315.6|12336.6|12311.6|0
1655264350000|2022-06-15 03:39:10|12335.8|12310.8|12335.8|12310.8|12335.8|12310.8|12335.8|12310.8|0
1655264370000|2022-06-15 03:39:30|12335.7|12310.7|12335.7|12310.7|12335.7|12310.7|12335.7|12310.7|0
1655264380000|2022-06-15 03:39:40|12335.3|12310.3|12335.3|12310.3|12335.3|12310.3|12335.3|12310.3|0
1655264400000|2022-06-15 03:40:00|12344.5|12307|12344.5|12307|12344.5|12307|12344.5|12307|4
1655264410000|2022-06-15 03:40:10|12344.9|12307.4|12344.9|12307.4|12344.9|12307.4|12344.9|12307.4|0
1655264450000|2022-06-15 03:40:50|12344.8|12307.3|12344.8|12307.3|12344.8|12307.3|12344.8|12307.3|0
1655264490000|2022-06-15 03:41:30|12346.1|12308.6|12346.1|12308.6|12346.1|12308.6|12346.1|12308.6|0
1655264520000|2022-06-15 03:42:00|12348.3|12310.8|12348.3|12310.8|12348.3|12310.8|12348.3|12310.8|0
1655264650000|2022-06-15 03:44:10|12348.2|12310.7|12348.2|12310.7|12348.2|12310.7|12348.2|12310.7|0
1655264680000|2022-06-15 03:44:40|12346.9|12309.4|12346.9|12309.4|12346.9|12309.4|12346.9|12309.4|0
1655264700000|2022-06-15 03:45:00|12345.2|12307.7|12345.2|12307.7|12345.2|12307.7|12345.2|12307.7|0
1655264740000|2022-06-15 03:45:40|12345.1|12307.6|12345.1|12307.6|12345.1|12307.6|12345.1|12307.6|0
1655264760000|2022-06-15 03:46:00|12344.3|12306.8|12344.3|12306.8|12344.3|12306.8|12344.3|12306.8|0
1655264770000|2022-06-15 03:46:10|12343.4|12305.9|12343.4|12305.9|12343.4|12305.9|12343.4|12305.9|0
1655264790000|2022-06-15 03:46:30|12342.5|12305|12342.5|12305|12342.5|12305|12342.5|12305|0
1655264820000|2022-06-15 03:47:00|12341.6|12304.1|12341.6|12304.1|12341.6|12304.1|12341.6|12304.1|0
1655264850000|2022-06-15 03:47:30|12340.7|12303.2|12340.7|12303.2|12340.7|12303.2|12340.7|12303.2|0
1655265030000|2022-06-15 03:50:30|12340.6|12303.1|12340.6|12303.1|12340.6|12303.1|12340.6|12303.1|0
1655265240000|2022-06-15 03:54:00|12340.5|12303|12340.5|12303|12340.5|12303|12340.5|12303|0
1655265260000|2022-06-15 03:54:20|12340.4|12302.9|12340.4|12302.9|12340.4|12302.9|12340.4|12302.9|0
1655265310000|2022-06-15 03:55:10|12340|12302.5|12340|12302.5|12340|12302.5|12340|12302.5|0
1655265340000|2022-06-15 03:55:40|12340.4|12302.9|12340.4|12302.9|12340.4|12302.9|12340.4|12302.9|0
1655265400000|2022-06-15 03:56:40|12335.2|12310.2|12335.2|12310.2|12335.2|12310.2|12335.2|12310.2|0
1655265440000|2022-06-15 03:57:20|12329.8|12314.8|12329.8|12314.8|12329.8|12314.8|12329.8|12314.8|0
1655265450000|2022-06-15 03:57:30|12324.5|12309.5|12324.6|12309.6|12324.6|12309.6|12324.5|12309.5|0
1655265460000|2022-06-15 03:57:40|12324.1|12309.1|12324.1|12309.1|12324.1|12309.1|12324.1|12309.1|0
1655265480000|2022-06-15 03:58:00|12324.6|12309.6|12324.1|12309.1|12324.6|12309.6|12324.1|12309.1|0
1655265500000|2022-06-15 03:58:20|12324.6|12309.6|12324.6|12309.6|12324.6|12309.6|12324.6|12309.6|0
1655265510000|2022-06-15 03:58:30|12324.8|12309.8|12325.3|12310.3|12325.3|12310.3|12324.8|12309.8|1
1655265520000|2022-06-15 03:58:40|12325.2|12310.2|12325.7|12310.7|12325.7|12310.7|12325.2|12310.2|1
1655265600000|2022-06-15 04:00:00|12325.3|12310.3|12325|12310|12325.3|12310.3|12325|12310|5
1655265640000|2022-06-15 04:00:40|12324.9|12309.9|12324.9|12309.9|12324.9|12309.9|12324.9|12309.9|0
1655265670000|2022-06-15 04:01:10|12325.4|12310.4|12325.4|12310.4|12325.4|12310.4|12325.4|12310.4|0
1655265690000|2022-06-15 04:01:30|12330.2|12315.2|12335.9|12310.9|12335.9|12315.2|12330.2|12310.9|7
1655265760000|2022-06-15 04:02:40|12337.6|12312.6|12337.6|12312.6|12337.6|12312.6|12337.6|12312.6|0
1655265770000|2022-06-15 04:02:50|12338.6|12313.6|12338.6|12313.6|12338.6|12313.6|12338.6|12313.6|0
1655265830000|2022-06-15 04:03:50|12338.5|12313.5|12338.5|12313.5|12338.5|12313.5|12338.5|12313.5|0
1655265840000|2022-06-15 04:04:00|12336.8|12311.8|12336.8|12311.8|12336.8|12311.8|12336.8|12311.8|0
1655265960000|2022-06-15 04:06:00|12336.7|12311.7|12336.7|12311.7|12336.7|12311.7|12336.7|12311.7|0
1655266060000|2022-06-15 04:07:40|||||||||1
1655266160000|2022-06-15 04:09:20|12336.8|12311.8|12336.8|12311.8|12336.8|12311.8|12336.8|12311.8|0
1655266220000|2022-06-15 04:10:20|||||||||1
1655266320000|2022-06-15 04:12:00|||||||||1
1655266380000|2022-06-15 04:13:00|12336.7|12311.7|12336.7|12311.7|12336.7|12311.7|12336.7|12311.7|0
1655266430000|2022-06-15 04:13:50|12336.6|12311.6|12336.6|12311.6|12336.6|12311.6|12336.6|12311.6|1
1655266440000|2022-06-15 04:14:00|12335.7|12310.7|12335.7|12310.7|12335.7|12310.7|12335.7|12310.7|0
1655266480000|2022-06-15 04:14:40|12336.7|12311.7|12336.7|12311.7|12336.7|12311.7|12336.7|12311.7|0
1655266520000|2022-06-15 04:15:20|12331.1|12316.1|12327.7|12312.7|12331.1|12316.1|12327.7|12312.7|0
1655266600000|2022-06-15 04:16:40|12327.6|12312.6|12327.6|12312.6|12327.6|12312.6|12327.6|12312.6|0
1655266620000|2022-06-15 04:17:00|12337.1|12312.1|12337.4|12312.4|12337.4|12312.4|12337.1|12312.1|0
1655266630000|2022-06-15 04:17:10|12336.5|12311.5|12336.5|12311.5|12336.5|12311.5|12336.5|12311.5|0
1655266720000|2022-06-15 04:18:40|12336.6|12311.6|12337.5|12312.5|12337.5|12312.5|12336.6|12311.6|0
1655266780000|2022-06-15 04:19:40|12337.4|12312.4|12337.4|12312.4|12337.4|12312.4|12337.4|12312.4|0
1655267010000|2022-06-15 04:23:30|12337.3|12312.3|12337.3|12312.3|12337.3|12312.3|12337.3|12312.3|0
1655267180000|2022-06-15 04:26:20|12327.8|12312.8|12327.3|12312.3|12327.8|12312.8|12327.3|12312.3|0
1655267190000|2022-06-15 04:26:30|12327.8|12312.8|12327.8|12312.8|12327.8|12312.8|12327.8|12312.8|0
1655267220000|2022-06-15 04:27:00|12327.3|12312.3|12327.3|12312.3|12327.3|12312.3|12327.3|12312.3|0
1655267240000|2022-06-15 04:27:20|12323.4|12308.4|12327.3|12312.3|12327.3|12312.3|12322.8|12307.8|4
1655267280000|2022-06-15 04:28:00|12336.3|12311.3|12336.3|12311.3|12336.3|12311.3|12336.3|12311.3|0
1655267520000|2022-06-15 04:32:00|12336.2|12311.2|12336.2|12311.2|12336.2|12311.2|12336.2|12311.2|0
1655267740000|2022-06-15 04:35:40|12336.1|12311.1|12336.1|12311.1|12336.1|12311.1|12336.1|12311.1|0
1655267830000|2022-06-15 04:37:10|12329.1|12314.1|12329.1|12314.1|12329.1|12314.1|12329.1|12314.1|0
1655267850000|2022-06-15 04:37:30|||||||||6
1655267880000|2022-06-15 04:38:00|12327.1|12312.1|12326.6|12311.6|12327.1|12312.1|12326.6|12311.6|0
1655267970000|2022-06-15 04:39:30|12326.5|12311.5|12326.5|12311.5|12326.5|12311.5|12326.5|12311.5|0
1655268190000|2022-06-15 04:43:10|12326.4|12311.4|12326.4|12311.4|12326.4|12311.4|12326.4|12311.4|0
1655268420000|2022-06-15 04:47:00|12326.3|12311.3|12326.3|12311.3|12326.3|12311.3|12326.3|12311.3|0
1655268640000|2022-06-15 04:50:40|12326.2|12311.2|12325.2|12310.2|12326.2|12311.2|12325.2|12310.2|0
1655268700000|2022-06-15 04:51:40|12327.2|12312.2|12325.2|12310.2|12327.2|12312.2|12325.2|12310.2|5
1655268880000|2022-06-15 04:54:40|12325.1|12310.1|12325.1|12310.1|12325.1|12310.1|12325.1|12310.1|0
1655268970000|2022-06-15 04:56:10|12325|12310|12325|12310|12325|12310|12325|12310|0
1655269020000|2022-06-15 04:57:00|12324.6|12309.6|12324.6|12309.6|12324.6|12309.6|12324.6|12309.6|1
1655269030000|2022-06-15 04:57:10|12325|12310|12324.6|12309.6|12325|12310|12324.6|12309.6|0
1655269040000|2022-06-15 04:57:20|12324.9|12309.9|12324.9|12309.9|12324.9|12309.9|12324.6|12309.6|1
1655269200000|2022-06-15 05:00:00|12324.4|12309.4|12324.4|12309.4|12324.4|12309.4|12324.4|12309.4|0
1655269210000|2022-06-15 05:00:10|||||||||2
1655269240000|2022-06-15 05:00:40|12324|12309|12324|12309|12324|12309|12324|12309|0
1655269330000|2022-06-15 05:02:10|12323.9|12308.9|12323.9|12308.9|12323.9|12308.9|12323.9|12308.9|0
1655269500000|2022-06-15 05:05:00|||||||||1
1655269560000|2022-06-15 05:06:00|12323.8|12308.8|12323.8|12308.8|12323.8|12308.8|12323.8|12308.8|0
1655269610000|2022-06-15 05:06:50|12328.4|12313.4|12328.4|12313.4|12328.4|12313.4|12328.4|12313.4|0
1655269710000|2022-06-15 05:08:30|12328.3|12313.3|12328.3|12313.3|12328.3|12313.3|12328.3|12313.3|0
1655269930000|2022-06-15 05:12:10|12328.2|12313.2|12328.2|12313.2|12328.2|12313.2|12328.2|12313.2|0
1655270160000|2022-06-15 05:16:00|12328.1|12313.1|12328.1|12313.1|12328.1|12313.1|12328.1|12313.1|0
1655270330000|2022-06-15 05:18:50|12331.1|12316.1|12331.1|12316.1|12331.1|12316.1|12331.1|12316.1|2
1655270340000|2022-06-15 05:19:00|12338.1|12313.1|12336.1|12311.1|12338.1|12313.1|12336.1|12311.1|0
1655270350000|2022-06-15 05:19:10|12338.1|12313.1|12338.1|12313.1|12338.1|12313.1|12338.1|12313.1|0
1655270520000|2022-06-15 05:22:00|12338|12313|12338|12313|12338|12313|12338|12313|0
1655270610000|2022-06-15 05:23:30|12338.1|12313.1|12338.1|12313.1|12338.1|12313.1|12338.1|12313.1|0
1655270670000|2022-06-15 05:24:30|12338|12313|12338|12313|12338|12313|12338|12313|0
1655270890000|2022-06-15 05:28:10|12337.9|12312.9|12337.9|12312.9|12337.9|12312.9|12337.9|12312.9|0
1655270980000|2022-06-15 05:29:40|12332.4|12317.4|12332.4|12317.4|12332.4|12317.4|12332.4|12317.4|0
1655270990000|2022-06-15 05:29:50|12328.9|12313.9|12338.3|12313.3|12338.3|12313.9|12328.9|12313.3|0
1655271000000|2022-06-15 05:30:00|12337.9|12312.9|12337.9|12312.9|12337.9|12312.9|12337.9|12312.9|0
1655271120000|2022-06-15 05:32:00|12337.8|12312.8|12337.8|12312.8|12337.8|12312.8|12337.8|12312.8|0
1655271210000|2022-06-15 05:33:30|12339.1|12314.1|12339.1|12314.1|12339.1|12314.1|12339.1|12314.1|0
1655271360000|2022-06-15 05:36:00|12338.6|12313.6|12338.6|12313.6|12338.6|12313.6|12338.6|12313.6|0
1655271520000|2022-06-15 05:38:40|12338.5|12313.5|12338.5|12313.5|12338.5|12313.5|12338.5|12313.5|0
1655271550000|2022-06-15 05:39:10|12332.2|12317.2|12332.1|12317.1|12332.2|12317.2|12332.1|12317.1|0
1655271560000|2022-06-15 05:39:20|12338.5|12313.5|12329.7|12314.7|12338.5|12314.7|12329.7|12313.5|0
1655271570000|2022-06-15 05:39:30|12329.6|12314.6|12329.6|12314.6|12329.6|12314.6|12329.6|12314.6|0
1655271610000|2022-06-15 05:40:10|12338.5|12313.5|12331.1|12316.1|12338.5|12318.3|12331.1|12313.5|0
1655271620000|2022-06-15 05:40:20|12336.3|12311.3|12330.6|12315.6|12338.5|12315.6|12330.6|12311.3|0
1655271650000|2022-06-15 05:40:50|12338.5|12313.5|12338.5|12313.5|12338.5|12313.5|12338.5|12313.5|0
1655271660000|2022-06-15 05:41:00|12329.6|12314.6|12329.6|12314.6|12329.6|12314.6|12329.5|12314.5|0
1655271710000|2022-06-15 05:41:50|12335|12310|12333.5|12318.5|12338.5|12318.5|12333.5|12310|0
1655271720000|2022-06-15 05:42:00|12328.1|12313.1|12328.1|12313.1|12328.1|12313.1|12328.1|12313.1|0
1655271770000|2022-06-15 05:42:50|||||||||3
1655271800000|2022-06-15 05:43:20|12338.4|12313.4|12333.4|12318.4|12338.9|12318.4|12333.4|12313.4|0
1655271810000|2022-06-15 05:43:30|12329|12314|12338.4|12313.4|12338.4|12318|12329|12313.4|0
1655271820000|2022-06-15 05:43:40|12329.5|12314.5|12329.5|12314.5|12329.5|12314.5|12329.5|12314.5|0
1655271880000|2022-06-15 05:44:40|12334.9|12309.9|12329|12314|12338.4|12314|12329|12309.9|0
1655271890000|2022-06-15 05:44:50|12334.4|12309.4|12328|12313|12334.4|12317.8|12328|12309.4|0
1655271910000|2022-06-15 05:45:10|12338.4|12313.4|12338.4|12313.4|12338.4|12313.4|12338.4|12313.4|0
1655271920000|2022-06-15 05:45:20|12333.1|12318.1|12333.1|12318.1|12333.1|12318.1|12333.1|12318.1|0
1655271930000|2022-06-15 05:45:30|12330.5|12315.5|12329.5|12314.5|12338.4|12315.5|12329.5|12310.7|0
1655272030000|2022-06-15 05:47:10|12329.4|12314.4|12329.4|12314.4|12329.4|12314.4|12329.4|12314.4|0
1655272050000|2022-06-15 05:47:30|12338.7|12313.7|12338.7|12313.7|12338.7|12313.7|12338.7|12313.7|0
1655272060000|2022-06-15 05:47:40|12339.6|12314.6|12339.6|12314.6|12339.6|12314.6|12339.6|12314.6|0
1655272070000|2022-06-15 05:47:50|12334.6|12319.6|12337.4|12312.4|12337.4|12319.6|12334.6|12312.4|0
1655272080000|2022-06-15 05:48:00|12340.1|12315.1|12340.1|12315.1|12340.1|12315.1|12340.1|12315.1|0
1655272090000|2022-06-15 05:48:10|12340|12315|12340|12315|12340|12315|12340|12315|0
1655272120000|2022-06-15 05:48:40|12339.6|12314.6|12339.6|12314.6|12339.6|12314.6|12339.6|12314.6|0
1655272170000|2022-06-15 05:49:30|||||||||1
1655272200000|2022-06-15 05:50:00|12339.1|12314.1|12339.1|12314.1|12339.1|12314.1|12339.1|12314.1|0
1655272210000|2022-06-15 05:50:10|12334.4|12319.4|12334.4|12319.4|12334.4|12319.4|12334.4|12319.4|0
1655272230000|2022-06-15 05:50:30|12334.9|12319.9|12332.5|12317.5|12335.2|12320.2|12332.5|12317.5|0
1655272240000|2022-06-15 05:50:40|12333|12318|12333|12318|12333|12318|12333|12318|0
1655272250000|2022-06-15 05:50:50|12335.3|12320.3|12335.3|12320.3|12335.3|12320.3|12335.3|12320.3|1
1655272260000|2022-06-15 05:51:00|12336.2|12321.2|12336.2|12321.2|12336.2|12321.2|12336.2|12321.2|0
1655272270000|2022-06-15 05:51:10|12335.3|12320.3|12335.3|12320.3|12335.3|12320.3|12335.3|12320.3|0
1655272290000|2022-06-15 05:51:30|12334.8|12319.8|12336.4|12321.4|12336.4|12321.4|12334.8|12319.8|0
1655272300000|2022-06-15 05:51:40|12337.3|12322.3|12337.3|12322.3|12337.3|12322.3|12337.3|12322.3|0
1655272360000|2022-06-15 05:52:40|12336.9|12321.9|12336.9|12321.9|12336.9|12321.9|12336.9|12321.9|0
1655272390000|2022-06-15 05:53:10|12336.8|12321.8|12336.8|12321.8|12336.8|12321.8|12336.8|12321.8|0
1655272410000|2022-06-15 05:53:30|12337.3|12322.3|12337.3|12322.3|12337.3|12322.3|12337.3|12322.3|2
1655272420000|2022-06-15 05:53:40|12336.8|12321.8|12337.3|12322.3|12337.3|12322.3|12336.8|12321.8|1
1655272450000|2022-06-15 05:54:10|12337.1|12322.1|12337.1|12322.1|12337.1|12322.1|12337.1|12322.1|4
1655272470000|2022-06-15 05:54:30|12336.2|12321.2|12336.2|12321.2|12336.2|12321.2|12336.2|12321.2|0
1655272480000|2022-06-15 05:54:40|12336.4|12321.4|12336.8|12321.8|12336.8|12321.8|12336.4|12321.4|0
1655272500000|2022-06-15 05:55:00|12337.2|12322.2|12337.2|12322.2|12337.2|12322.2|12337.2|12322.2|0
1655272520000|2022-06-15 05:55:20|12337|12322|12337.2|12322.2|12337.2|12322.2|12337|12322|1
1655272540000|2022-06-15 05:55:40|12337|12322|12337|12322|12337|12322|12337|12322|0
1655272580000|2022-06-15 05:56:20|12338.3|12323.3|12338.3|12323.3|12338.3|12323.3|12338.3|12323.3|4
1655272590000|2022-06-15 05:56:30|12339.6|12324.6|12339.1|12324.1|12339.6|12324.6|12339.1|12324.1|2
1655272650000|2022-06-15 05:57:30|12343.4|12318.4|12343.4|12318.4|12343.4|12318.4|12343.4|12318.4|0
1655272670000|2022-06-15 05:57:50|||||||||1
1655272690000|2022-06-15 05:58:10|12324.8|12309.8|12330.7|12305.7|12330.7|12309.8|12324.8|12305.7|2
1655272710000|2022-06-15 05:58:30|12339|12314|12339|12314|12339|12314|12339|12314|0
1655272770000|2022-06-15 05:59:30|12338.1|12313.1|12338.1|12313.1|12338.1|12313.1|12338.1|12313.1|0
1655272840000|2022-06-15 06:00:40|||||||||1
1655272870000|2022-06-15 06:01:10|12339|12314|12339|12314|12339|12314|12339|12314|0
1655272890000|2022-06-15 06:01:30|12338.9|12313.9|12338.9|12313.9|12338.9|12313.9|12338.9|12313.9|0
1655272960000|2022-06-15 06:02:40|12338|12313|12338|12313|12338|12313|12338|12313|0
1655272980000|2022-06-15 06:03:00|12338.9|12313.9|12338.9|12313.9|12338.9|12313.9|12338.9|12313.9|0
1655273000000|2022-06-15 06:03:20|||||||||1
1655273020000|2022-06-15 06:03:40|12337.1|12312.1|12336.7|12311.7|12337.1|12312.1|12336.7|12311.7|1
1655273040000|2022-06-15 06:04:00|||||||||1
1655273050000|2022-06-15 06:04:10|12337.1|12312.1|12337.1|12312.1|12337.1|12312.1|12337.1|12312.1|0
1655273080000|2022-06-15 06:04:40|12337.5|12312.5|12337.5|12312.5|12337.5|12312.5|12337.5|12312.5|1
1655273090000|2022-06-15 06:04:50|||||||||2
1655273150000|2022-06-15 06:05:50|12332|12317|12348.9|12323.9|12348.9|12323.9|12332|12317|18
1655273160000|2022-06-15 06:06:00|12345.8|12320.8|12345.8|12320.8|12345.8|12320.8|12345.8|12320.8|1
1655273170000|2022-06-15 06:06:10|12346.3|12321.3|12348|12323|12348|12323|12346.3|12321.3|4
1655273180000|2022-06-15 06:06:20|12351.6|12326.6|12351.6|12326.6|12351.6|12326.6|12351.6|12326.6|0
1655273190000|2022-06-15 06:06:30|12351.5|12326.5|12344.4|12319.4|12351.5|12326.5|12344.4|12319.4|0
1655273230000|2022-06-15 06:07:10|12340.5|12315.5|12336|12321|12340.5|12321|12334.5|12315|2
1655273240000|2022-06-15 06:07:20|12335.9|12320.9|12340.1|12325.1|12341.7|12325.5|12335.9|12316.7|1
1655273250000|2022-06-15 06:07:30|12336.1|12321.1|12334.9|12319.9|12336.1|12321.1|12334.9|12319.9|3
1655273260000|2022-06-15 06:07:40|12334.8|12319.8|12337.9|12322.9|12343.5|12322.9|12334.5|12318.5|1
1655273270000|2022-06-15 06:07:50|12334.3|12319.3|12332.5|12317.5|12342.5|12321.9|12332.5|12317|0
1655273280000|2022-06-15 06:08:00|12338|12313|12332.5|12317.5|12338|12321.8|12332.5|12313|0
1655273290000|2022-06-15 06:08:10|12338.5|12301|12324.6|12309.6|12342.4|12309.6|12324.6|12301|1
1655273300000|2022-06-15 06:08:20|12324.1|12309.1|12340.4|12302.9|12340.4|12309.2|12324.1|12298.6|0
1655273310000|2022-06-15 06:08:30|12324.2|12309.2|12333.3|12308.3|12336|12309.2|12324.2|12298.5|0
1655273320000|2022-06-15 06:08:40|12330.2|12305.2|12325.1|12310.1|12330.2|12310.1|12325.1|12305.2|2
1655273330000|2022-06-15 06:08:50|12336.8|12299.3|12325.1|12310.1|12340.3|12310.1|12325.1|12299.3|0
1655273340000|2022-06-15 06:09:00|12322.3|12307.3|12322.3|12307.3|12322.3|12307.3|12322.3|12307.3|0
1655273350000|2022-06-15 06:09:10|12331.2|12306.2|12327.1|12312.1|12339.4|12312.1|12321.7|12301.9|0
1655273360000|2022-06-15 06:09:20|12319.2|12304.2|12339.4|12301.9|12339.4|12308.7|12319.2|12301.9|2
1655273370000|2022-06-15 06:09:30|12322.1|12307.1|12324.2|12309.2|12334.1|12313.1|12322.1|12296.6|0
1655273380000|2022-06-15 06:09:40|12339.4|12301.9|12339.4|12301.9|12339.4|12305.6|12330.2|12301.9|0
1655273390000|2022-06-15 06:09:50|12330.6|12305.6|12330.6|12305.6|12330.6|12305.6|12330.6|12305.6|0
1655273410000|2022-06-15 06:10:10|12340.2|12302.7|12331.5|12306.5|12340.2|12306.5|12331.5|12302.7|0
1655273420000|2022-06-15 06:10:20|12340.2|12302.7|12340.2|12302.7|12340.2|12302.7|12340.2|12302.7|0
1655273430000|2022-06-15 06:10:30|12339.8|12302.3|12339.8|12302.3|12339.8|12302.3|12339.8|12302.3|0
1655273440000|2022-06-15 06:10:40|12340.2|12302.7|12340.2|12302.7|12340.2|12302.7|12340.2|12302.7|0
1655273460000|2022-06-15 06:11:00|12333|12308|12332.9|12307.9|12333.9|12308.9|12332.9|12307.9|0
1655273470000|2022-06-15 06:11:10|12340.6|12303.1|12340.6|12303.1|12340.6|12303.1|12340.6|12303.1|0
1655273480000|2022-06-15 06:11:20|12334.2|12309.2|12340.6|12303.1|12340.6|12309.2|12332.9|12303.1|0
1655273510000|2022-06-15 06:11:50|12324.4|12309.4|12323.9|12308.9|12324.4|12309.4|12323.9|12308.9|0
1655273520000|2022-06-15 06:12:00|12323.8|12308.8|12324.8|12309.8|12324.8|12309.8|12323.8|12308.8|0
1655273530000|2022-06-15 06:12:10|12324.9|12309.9|12324.9|12309.9|12324.9|12309.9|12324.9|12309.9|0
1655273560000|2022-06-15 06:12:40|12324.8|12309.8|12324.8|12309.8|12324.8|12309.8|12324.8|12309.8|0
1655273580000|2022-06-15 06:13:00|12323|12308|12323|12308|12323|12308|12322.8|12307.8|0
1655273620000|2022-06-15 06:13:40|12322.9|12307.9|12322.9|12307.9|12322.9|12307.9|12322.9|12307.9|0
1655273640000|2022-06-15 06:14:00|12323|12308|12323|12308|12323|12308|12323|12308|0
1655273650000|2022-06-15 06:14:10|12322.5|12307.5|12322.5|12307.5|12322.5|12307.5|12322.5|12307.5|0
1655273670000|2022-06-15 06:14:30|12332|12294.5|12332|12294.5|12332|12294.5|12332|12294.5|2
1655273690000|2022-06-15 06:14:50|12316.3|12301.3|12320.5|12295.5|12321.2|12301.3|12316.3|12295.5|0
1655273710000|2022-06-15 06:15:10|12319|12294|12319|12294|12319|12294|12319|12294|0
1655273720000|2022-06-15 06:15:20|12319.2|12294.2|12318.5|12293.5|12320.5|12295.5|12318.5|12293.5|0
1655273730000|2022-06-15 06:15:30|12313.3|12298.3|12310.3|12295.3|12313.3|12298.3|12309.8|12294.8|0
1655273760000|2022-06-15 06:16:00|12313.8|12298.8|12314.5|12299.5|12314.5|12299.5|12313.8|12298.8|2
1655273770000|2022-06-15 06:16:10|12314.1|12299.1|12309|12294|12314.1|12299.1|12309|12294|4
1655273780000|2022-06-15 06:16:20|12308.6|12293.6|12307.9|12292.9|12308.6|12293.6|12307.9|12292.9|2
1655273790000|2022-06-15 06:16:30|||||||||2
1655273800000|2022-06-15 06:16:40|||||||||1
1655273810000|2022-06-15 06:16:50|12308|12293|12307.9|12292.9|12309.3|12294.3|12307.9|12292.9|0
1655273820000|2022-06-15 06:17:00|12308.9|12293.9|12306.3|12291.3|12309.3|12294.3|12306.3|12291.3|0
1655273830000|2022-06-15 06:17:10|12306.2|12291.2|12306.2|12291.2|12306.6|12291.6|12306.2|12291.2|0
1655273850000|2022-06-15 06:17:30|12306.1|12291.1|12304.1|12289.1|12306.1|12291.1|12304.1|12289.1|22
1655273860000|2022-06-15 06:17:40|12300.7|12285.7|12302.3|12287.3|12302.8|12287.8|12300.6|12285.6|13
1655273870000|2022-06-15 06:17:50|12305|12290|12306|12291|12306|12291|12305|12290|0
1655273890000|2022-06-15 06:18:10|12306.5|12291.5|12306.5|12291.5|12306.5|12291.5|12306.5|12291.5|0
1655273910000|2022-06-15 06:18:30|12302.9|12287.9|12302.9|12287.9|12302.9|12287.9|12302.9|12287.9|1
1655273920000|2022-06-15 06:18:40|12302.4|12287.4|12300.6|12285.6|12306.6|12291.6|12300.6|12285.6|12
1655273930000|2022-06-15 06:18:50|12304.7|12289.7|12297|12282|12311.2|12289.7|12297|12282|2
1655273940000|2022-06-15 06:19:00|12296.9|12281.9|12296.7|12281.7|12299.4|12284.4|12296.7|12281.7|5
1655273950000|2022-06-15 06:19:10|12294.9|12279.9|12294.9|12279.9|12294.9|12279.9|12294.4|12279.4|0
1655273960000|2022-06-15 06:19:20|12289|12274|12288.9|12273.9|12289|12274|12288.9|12273.9|5
1655273970000|2022-06-15 06:19:30|12284|12269|12287.2|12272.2|12287.2|12272.2|12284|12269|2
1655273980000|2022-06-15 06:19:40|12284|12269|12287.2|12272.2|12287.2|12272.2|12284|12269|0
1655274000000|2022-06-15 06:20:00|12287.3|12272.3|12287.2|12272.2|12287.3|12272.3|12287.2|12272.2|1
1655274010000|2022-06-15 06:20:10|12287.1|12272.1|12291.5|12276.5|12292.8|12277.8|12286.9|12271.9|3
1655274020000|2022-06-15 06:20:20|12291|12276|12292|12277|12292|12277|12291|12276|0
1655274030000|2022-06-15 06:20:30|12291.5|12276.5|12282.6|12267.6|12292|12277|12282.6|12267.6|3
1655274040000|2022-06-15 06:20:40|12282.1|12267.1|12289.7|12274.7|12298.1|12277.9|12282.1|12267.1|0
1655274050000|2022-06-15 06:20:50|12289.9|12274.9|12296.5|12271.5|12296.5|12276.1|12281.4|12266.4|5
1655274060000|2022-06-15 06:21:00|12297.5|12272.5|12299.5|12274.5|12299.5|12274.5|12297.5|12272.5|0
1655274070000|2022-06-15 06:21:10|12298|12273|12301.7|12264.2|12305.9|12280|12295|12264.2|0
1655274080000|2022-06-15 06:21:20|12295.4|12270.4|12302.1|12264.6|12302.1|12272.8|12295.4|12264.6|0
1655274090000|2022-06-15 06:21:30|12291.4|12276.4|12291.4|12276.4|12291.4|12276.4|12291.4|12276.4|2
1655274100000|2022-06-15 06:21:40|12295.8|12270.8|12307|12269.5|12307|12276.4|12291.2|12267|0
1655274110000|2022-06-15 06:21:50|12294.3|12269.3|12294.3|12269.3|12294.3|12269.3|12294.3|12269.3|0
1655274120000|2022-06-15 06:22:00|12289.8|12274.8|12289.8|12274.8|12289.8|12274.8|12289.8|12274.8|0
1655274130000|2022-06-15 06:22:10|12287.3|12272.3|12316.3|12278.8|12316.3|12282|12286.3|12271.3|0
1655274140000|2022-06-15 06:22:20|12315.8|12278.3|12315.8|12278.3|12315.8|12278.3|12315.8|12278.3|0
1655274150000|2022-06-15 06:22:30|12306.5|12281.5|12304.9|12279.9|12312.7|12281.5|12304.9|12275.2|0
1655274160000|2022-06-15 06:22:40|12304.8|12279.8|12304.9|12279.9|12304.9|12279.9|12304.4|12279.4|0
1655274170000|2022-06-15 06:22:50|12311.4|12273.9|12312|12274.5|12313.5|12276|12311.4|12273.9|0
1655274180000|2022-06-15 06:23:00|12313|12275.5|12305.5|12268|12313.5|12276|12305.5|12268|0
1655274190000|2022-06-15 06:23:10|12305.4|12267.9|12293.4|12278.4|12305.4|12278.4|12293.4|12267.9|0
1655274200000|2022-06-15 06:23:20|12290.8|12275.8|12292.8|12277.8|12303.4|12277.8|12290.8|12265.9|1
1655274210000|2022-06-15 06:23:30|12291.9|12276.9|12291.9|12276.9|12291.9|12276.9|12291.9|12276.9|0
1655274220000|2022-06-15 06:23:40|12291.8|12276.8|12291.4|12276.4|12291.9|12276.9|12291.4|12276.4|0
1655274230000|2022-06-15 06:23:50|12288.9|12273.9|12288.9|12273.9|12288.9|12273.9|12288.9|12273.9|0
1655274240000|2022-06-15 06:24:00|12287.5|12272.5|12286.7|12271.7|12287.5|12272.5|12286.7|12271.7|1
1655274250000|2022-06-15 06:24:10|12286.2|12271.2|12286.2|12271.2|12286.2|12271.2|12286.2|12271.2|0
1655274260000|2022-06-15 06:24:20|12282.7|12267.7|12286.2|12271.2|12286.2|12271.2|12282.7|12267.7|0
1655274270000|2022-06-15 06:24:30|12295.2|12270.2|12295.2|12270.2|12295.2|12270.2|12294.7|12269.7|2
1655274280000|2022-06-15 06:24:40|12290.7|12275.7|12295.7|12270.7|12295.7|12275.7|12290.7|12270.1|0
1655274290000|2022-06-15 06:24:50|12295.2|12270.2|12294.7|12269.7|12295.2|12270.2|12294.7|12269.7|0
1655274300000|2022-06-15 06:25:00|12295.2|12270.2|12295.2|12270.2|12295.2|12270.2|12295.2|12270.2|0
1655274310000|2022-06-15 06:25:10|12295.6|12270.6|12295.6|12270.6|12295.6|12270.6|12295.6|12270.6|0
1655274330000|2022-06-15 06:25:30|12294.7|12269.7|12294.2|12269.2|12294.7|12269.7|12294.2|12269.2|0
1655274380000|2022-06-15 06:26:20|12295.2|12270.2|12295.2|12270.2|12295.2|12270.2|12295.2|12270.2|0
1655274390000|2022-06-15 06:26:30|12305.2|12267.7|12305.2|12267.7|12305.2|12267.7|12305.2|12267.7|0
1655274400000|2022-06-15 06:26:40|12304.2|12266.7|12295.7|12270.7|12304.2|12270.7|12295.7|12266.7|0
1655274410000|2022-06-15 06:26:50|12294.7|12269.7|12295.2|12270.2|12295.2|12270.2|12294.7|12269.7|0
1655274420000|2022-06-15 06:27:00|12288.2|12273.2|12295.2|12270.2|12295.2|12273.2|12288.2|12270.2|0
1655274430000|2022-06-15 06:27:10|12305.2|12267.7|12309|12271.5|12309|12271.5|12305.2|12267.7|0
1655274450000|2022-06-15 06:27:30|12310|12272.5|12310|12272.5|12310|12272.5|12310|12272.5|0
1655274460000|2022-06-15 06:27:40|12309.1|12271.6|12309.1|12271.6|12309.1|12271.6|12309.1|12271.6|0
1655274470000|2022-06-15 06:27:50|12302.3|12277.3|12297.9|12272.9|12302.3|12277.3|12297.9|12272.9|0
1655274480000|2022-06-15 06:28:00|12295.7|12270.7|12294.7|12269.7|12295.7|12270.7|12294.7|12269.7|0
1655274500000|2022-06-15 06:28:20|12294.6|12269.6|12294.7|12269.7|12294.7|12269.7|12294.6|12269.6|1
1655274550000|2022-06-15 06:29:10|12295.1|12270.1|12295|12270|12295.1|12270.1|12295|12270|0
1655274590000|2022-06-15 06:29:50|12294.5|12269.5|12294.5|12269.5|12294.5|12269.5|12294.5|12269.5|0
1655274650000|2022-06-15 06:30:50|12288.5|12273.5|12288.5|12273.5|12288.5|12273.5|12288.5|12273.5|0
1655274670000|2022-06-15 06:31:10|12288.4|12273.4|12288.4|12273.4|12288.4|12273.4|12288.4|12273.4|1
1655274680000|2022-06-15 06:31:20|12288.2|12273.2|12288|12273|12288.2|12273.2|12288|12273|1
1655274690000|2022-06-15 06:31:30|12284.2|12269.2|12284.2|12269.2|12284.2|12269.2|12283.7|12268.7|1
1655274700000|2022-06-15 06:31:40|12282|12267|12287.9|12272.9|12287.9|12272.9|12282|12267|1
1655274710000|2022-06-15 06:31:50|12285.4|12270.4|12287.8|12272.8|12288|12273|12285.4|12270.4|0
1655274720000|2022-06-15 06:32:00|12287|12272|12288.1|12273.1|12288.1|12273.1|12287|12272|0
1655274740000|2022-06-15 06:32:20|12288|12273|12288|12273|12288|12273|12287.9|12272.9|0
1655274750000|2022-06-15 06:32:30|12287.8|12272.8|12287.8|12272.8|12287.8|12272.8|12287.8|12272.8|0
1655274790000|2022-06-15 06:33:10|12287.4|12272.4|12283.7|12268.7|12287.4|12272.4|12281.2|12266.2|0
1655274800000|2022-06-15 06:33:20|12287.8|12272.8|12287.8|12272.8|12287.8|12272.8|12287.8|12272.8|0
1655274850000|2022-06-15 06:34:10|12288.2|12273.2|12288.2|12273.2|12288.2|12273.2|12288.2|12273.2|0
1655274880000|2022-06-15 06:34:40|12287.8|12272.8|12287.8|12272.8|12287.8|12272.8|12287.8|12272.8|0
1655274920000|2022-06-15 06:35:20|||||||||1
1655274940000|2022-06-15 06:35:40|12287.7|12272.7|12287.7|12272.7|12287.7|12272.7|12287.7|12272.7|0
1655274960000|2022-06-15 06:36:00|12288|12273|12289.9|12274.9|12290.2|12275.2|12288|12273|0
1655274980000|2022-06-15 06:36:20|12289.8|12274.8|12289.8|12274.8|12289.8|12274.8|12289.8|12274.8|0
1655274990000|2022-06-15 06:36:30|12290.7|12275.7|12290.7|12275.7|12290.7|12275.7|12290.7|12275.7|0
1655275000000|2022-06-15 06:36:40|12290.5|12275.5|12290.5|12275.5|12290.5|12275.5|12290.5|12275.5|1
1655275010000|2022-06-15 06:36:50|12290.6|12275.6|12290.6|12275.6|12290.6|12275.6|12290.6|12275.6|0
1655275020000|2022-06-15 06:37:00|12291|12276|12291|12276|12291|12276|12291|12276|0
1655275030000|2022-06-15 06:37:10|12290.1|12275.1|12290.5|12275.5|12291|12276|12287.6|12272.6|0
1655275040000|2022-06-15 06:37:20|12289.6|12274.6|12289.6|12274.6|12289.6|12274.6|12289.1|12274.1|2
1655275110000|2022-06-15 06:38:30|12289.5|12274.5|12289.5|12274.5|12289.5|12274.5|12289.5|12274.5|0
1655275160000|2022-06-15 06:39:20|12292.4|12254.9|12275.6|12260.6|12292.4|12260.6|12275.6|12254.3|5
1655275170000|2022-06-15 06:39:30|12275.5|12260.5|12279.8|12242.3|12279.8|12262.9|12275.5|12242.3|59
1655275180000|2022-06-15 06:39:40|12279.3|12241.8|12279.3|12241.8|12279.4|12241.9|12279.3|12241.8|1
1655275190000|2022-06-15 06:39:50|12279.2|12241.7|12279.3|12241.8|12279.3|12241.8|12279.2|12241.7|0
1655275210000|2022-06-15 06:40:10|12280.2|12242.7|12280.2|12242.7|12280.2|12242.7|12280.2|12242.7|0
1655275220000|2022-06-15 06:40:20|12280.1|12242.6|12280.1|12242.6|12280.1|12242.6|12280.1|12242.6|0
1655275230000|2022-06-15 06:40:30|12280.2|12242.7|12280.2|12242.7|12280.2|12242.7|12280|12242.5|0
1655275240000|2022-06-15 06:40:40|12281.5|12244|12281.9|12244.4|12281.9|12244.4|12281.5|12244|0
1655275270000|2022-06-15 06:41:10|12282.8|12245.3|12282.4|12244.9|12282.8|12245.3|12282.4|12244.9|0
1655275280000|2022-06-15 06:41:20|12282.7|12245.2|12263.9|12248.9|12282.7|12248.9|12263.9|12245.2|0
1655275290000|2022-06-15 06:41:30|12263.5|12248.5|12264.2|12249.2|12264.2|12249.2|12263.3|12248.3|0
1655275310000|2022-06-15 06:41:50|12263.9|12248.9|12268.6|12243.6|12268.6|12248.9|12263.9|12243.6|1
1655275330000|2022-06-15 06:42:10|12266.8|12241.8|12266.8|12241.8|12266.8|12241.8|12266.8|12241.8|0
1655275340000|2022-06-15 06:42:20|12261.7|12246.7|12261.7|12246.7|12261.7|12246.7|12261.7|12246.7|0
1655275350000|2022-06-15 06:42:30|12261.3|12246.3|12261.3|12246.3|12261.3|12246.3|12261.3|12246.3|1
1655275360000|2022-06-15 06:42:40|||||||||1
1655275370000|2022-06-15 06:42:50|12253|12238|12259.9|12244.9|12260.3|12245.3|12253|12238|14
1655275380000|2022-06-15 06:43:00|12256|12241|12256|12241|12256|12241|12256|12241|0
1655275390000|2022-06-15 06:43:10|12255.5|12240.5|12255.5|12240.5|12255.5|12240.5|12255.5|12240.5|0
1655275400000|2022-06-15 06:43:20|12254.5|12239.5|12253.5|12238.5|12254.5|12239.5|12253.5|12238.5|0
1655275430000|2022-06-15 06:43:50|12253.9|12238.9|12253.8|12238.8|12254.4|12239.4|12253.4|12238.4|4
1655275440000|2022-06-15 06:44:00|12252.6|12237.6|12264.1|12239.1|12265.1|12240.1|12252.5|12233.6|1
1655275450000|2022-06-15 06:44:10|12258.6|12243.6|12258.1|12243.1|12258.7|12243.7|12258.1|12243.1|0
1655275460000|2022-06-15 06:44:20|12258.6|12243.6|12258.1|12243.1|12258.6|12243.6|12258|12243|0
1655275470000|2022-06-15 06:44:30|12258.6|12243.6|12258.6|12243.6|12258.6|12243.6|12258.6|12243.6|0
1655275500000|2022-06-15 06:45:00|12259.1|12244.1|12238.5|12223.5|12259.1|12244.1|12238.5|12223.5|59
1655275520000|2022-06-15 06:45:20|12236.8|12221.8|12245.3|12207.8|12245.3|12221.8|12229.4|12204.2|17
1655275530000|2022-06-15 06:45:30|12232.5|12217.5|12245.4|12207.9|12245.4|12219.7|12232.5|12207.9|30
1655275540000|2022-06-15 06:45:40|12245.3|12207.8|12245.4|12207.9|12245.4|12207.9|12243.4|12205.9|18
1655275550000|2022-06-15 06:45:50|12245.3|12207.8|12245.4|12207.9|12245.4|12207.9|12243.5|12206|0
1655275560000|2022-06-15 06:46:00|12245.3|12207.8|12245.4|12207.9|12245.4|12207.9|12245.3|12207.8|0
1655275570000|2022-06-15 06:46:10|12245.2|12207.7|12224|12209|12245.2|12217.3|12223.9|12206.9|0
1655275580000|2022-06-15 06:46:20|12223.7|12208.7|12218|12203|12223.7|12208.7|12217.9|12202.9|0
1655275590000|2022-06-15 06:46:30|12217|12202|12217.5|12202.5|12217.5|12202.5|12217|12202|2
1655275600000|2022-06-15 06:46:40|12217|12202|12217|12202|12217|12202|12217|12202|1
1655275610000|2022-06-15 06:46:50|12220.2|12205.2|12220.2|12205.2|12220.2|12205.2|12220.2|12205.2|0
1655275630000|2022-06-15 06:47:10|12220.5|12205.5|12217.5|12202.5|12220.5|12205.5|12217|12202|0
1655275640000|2022-06-15 06:47:20|12217|12202|12246.3|12208.8|12247.9|12210.4|12217|12202|1
1655275650000|2022-06-15 06:47:30|12246.4|12208.9|12245.4|12207.9|12247.1|12209.6|12244.1|12206.6|3
1655275660000|2022-06-15 06:47:40|12245.2|12207.7|12245.1|12207.6|12245.2|12207.7|12245.1|12207.6|2
1655275670000|2022-06-15 06:47:50|12244.9|12207.4|12240.2|12202.7|12245.9|12208.4|12240.2|12202.7|0
1655275680000|2022-06-15 06:48:00|12241.2|12203.7|12243.2|12205.7|12243.2|12205.7|12241.2|12203.7|0
1655275700000|2022-06-15 06:48:20|12240.7|12203.2|12240.5|12203|12240.7|12203.2|12240.5|12203|0
1655275710000|2022-06-15 06:48:30|12240.7|12203.2|12240.7|12203.2|12240.7|12203.2|12240.7|12203.2|0
1655275730000|2022-06-15 06:48:50|12238.2|12200.7|12237.6|12200.1|12238.7|12201.2|12237.6|12200.1|0
1655275740000|2022-06-15 06:49:00|12231.1|12206.1|12237.3|12199.8|12237.3|12206.1|12231.1|12199.7|0
1655275750000|2022-06-15 06:49:10|12237.2|12199.7|12237.2|12199.7|12237.2|12199.7|12237.2|12199.7|0
1655275760000|2022-06-15 06:49:20|12235.8|12198.3|12233.5|12196|12235.8|12198.3|12233.5|12196|0
1655275770000|2022-06-15 06:49:30|12224.8|12199.8|12223.9|12198.9|12224.8|12204.3|12218.8|12198.9|0
1655275780000|2022-06-15 06:49:40|12219.3|12204.3|12218.8|12203.8|12219.3|12204.3|12218.8|12203.8|0
1655275790000|2022-06-15 06:49:50|12228.1|12190.6|12228.1|12190.6|12228.1|12190.6|12228.1|12190.6|1
1655275810000|2022-06-15 06:50:10|12227.6|12190.1|12227.6|12190.1|12227.6|12190.1|12227.6|12190.1|0
1655275840000|2022-06-15 06:50:40|12214.5|12199.5|12214.1|12199.1|12214.5|12199.5|12214.1|12199.1|0
1655275860000|2022-06-15 06:51:00|12213.6|12198.6|12213.6|12198.6|12213.6|12198.6|12213.6|12198.6|0
1655275870000|2022-06-15 06:51:10|12214.5|12199.5|12215.8|12200.8|12215.8|12200.8|12214.5|12199.5|2
1655275880000|2022-06-15 06:51:20|||||||||1
1655275900000|2022-06-15 06:51:40|12225.3|12187.8|12224.8|12187.3|12225.3|12187.8|12224.8|12187.3|1
1655275910000|2022-06-15 06:51:50|12224.7|12187.2|12217|12192|12224.7|12192.9|12216.9|12186.8|0
1655275930000|2022-06-15 06:52:10|12216.9|12191.9|12209.3|12194.3|12216.9|12194.3|12208.9|12191.9|2
1655275940000|2022-06-15 06:52:20|12207.4|12192.4|12208.4|12193.4|12208.4|12193.4|12207.4|12192.4|0
1655275950000|2022-06-15 06:52:30|12207.1|12192.1|12207.4|12192.4|12208.9|12193.9|12207.1|12192.1|7
1655276010000|2022-06-15 06:53:30|12207|12192|12207|12192|12207|12192|12207|12192|1
1655276050000|2022-06-15 06:54:10|12207.4|12192.4|12207.4|12192.4|12207.4|12192.4|12207.4|12192.4|0
1655276060000|2022-06-15 06:54:20|12206.4|12191.4|12199|12184|12206.8|12191.8|12199|12184|4
1655276070000|2022-06-15 06:54:30|12198.9|12183.9|12198.9|12183.9|12198.9|12183.9|12198.9|12183.9|1
1655276080000|2022-06-15 06:54:40|12195.9|12180.9|12195.9|12180.9|12195.9|12180.9|12195.9|12180.9|1
1655276120000|2022-06-15 06:55:20|12196.3|12181.3|12196.3|12181.3|12196.3|12181.3|12196.3|12181.3|0
1655276130000|2022-06-15 06:55:30|12196.7|12181.7|12196.9|12181.9|12196.9|12181.9|12196.1|12181.1|2
1655276140000|2022-06-15 06:55:40|12196.2|12181.2|12195.8|12180.8|12197.3|12182.3|12195.8|12180.8|1
1655276150000|2022-06-15 06:55:50|12196.2|12181.2|12196.2|12181.2|12196.2|12181.2|12196.2|12181.2|0
1655276160000|2022-06-15 06:56:00|12196.6|12181.6|12198.2|12183.2|12198.5|12183.5|12196.6|12181.6|9
1655276170000|2022-06-15 06:56:10|12200.1|12185.1|12198.2|12183.2|12200.1|12185.1|12198.2|12183.2|0
1655276190000|2022-06-15 06:56:30|12200.1|12185.1|12200.1|12185.1|12200.1|12185.1|12200.1|12185.1|0
1655276200000|2022-06-15 06:56:40|12200|12185|12200.1|12185.1|12200.1|12185.1|12200|12185|0
1655276210000|2022-06-15 06:56:50|12198.2|12183.2|12198.2|12183.2|12198.2|12183.2|12198.2|12183.2|0
1655276220000|2022-06-15 06:57:00|12197.7|12182.7|12198.6|12183.6|12198.6|12183.6|12197.7|12182.7|0
1655276240000|2022-06-15 06:57:20|12197.7|12182.7|12197.7|12182.7|12197.7|12182.7|12197.7|12182.7|0
1655276260000|2022-06-15 06:57:40|12197.3|12182.3|12197.3|12182.3|12197.3|12182.3|12197.3|12182.3|1
1655276280000|2022-06-15 06:58:00|12197.7|12182.7|12198.3|12183.3|12198.3|12183.3|12197.7|12182.7|2
1655276330000|2022-06-15 06:58:50|||||||||2
1655276340000|2022-06-15 06:59:00|12198.8|12183.8|12199.3|12184.3|12199.3|12184.3|12198.8|12183.8|0
1655276350000|2022-06-15 06:59:10|12199.8|12184.8|12199.8|12184.8|12199.8|12184.8|12199.8|12184.8|0
1655276390000|2022-06-15 06:59:50|12200.3|12185.3|12196.4|12181.4|12200.3|12185.3|12196.4|12181.4|1
1655276400000|2022-06-15 07:00:00|12196.5|12181.5|12197.2|12182.2|12197.2|12182.2|12196.4|12181.4|1
1655276410000|2022-06-15 07:00:10|12196.7|12181.7|12197.6|12182.6|12198.3|12183.3|12196.7|12181.7|0
1655276420000|2022-06-15 07:00:20|12197.7|12182.7|12197.6|12182.6|12197.7|12182.7|12197.1|12182.1|0
1655276450000|2022-06-15 07:00:50|12197.5|12182.5|12193.8|12178.8|12197.5|12182.5|12193.8|12178.8|1
1655276460000|2022-06-15 07:01:00|12194.7|12179.7|12195.8|12180.8|12195.8|12180.8|12194.7|12179.7|0
1655276470000|2022-06-15 07:01:10|12196.7|12181.7|12196.7|12181.7|12196.7|12181.7|12196.7|12181.7|0
1655276500000|2022-06-15 07:01:40|12197.1|12182.1|12197.1|12182.1|12197.6|12182.6|12197.1|12182.1|2
1655276520000|2022-06-15 07:02:00|12196.9|12181.9|12196.9|12181.9|12196.9|12181.9|12196.9|12181.9|0
1655276530000|2022-06-15 07:02:10|||||||||1
1655276540000|2022-06-15 07:02:20|12197.4|12182.4|12217.9|12180.4|12217.9|12182.4|12196.9|12171.7|2
1655276550000|2022-06-15 07:02:30|||||||||2
1655276560000|2022-06-15 07:02:40|||||||||1
1655276580000|2022-06-15 07:03:00|12217.8|12180.3|12216.9|12179.4|12217.8|12180.3|12216.9|12179.4|2
1655276590000|2022-06-15 07:03:10|12197.4|12182.4|12209.7|12172.2|12209.7|12182.4|12197.4|12172.2|3
1655276600000|2022-06-15 07:03:20|12215.8|12178.3|12215.8|12178.3|12215.8|12178.3|12215.8|12178.3|2
1655276610000|2022-06-15 07:03:30|12217.7|12180.2|12216.7|12179.2|12217.7|12180.2|12216.7|12179.2|1
1655276650000|2022-06-15 07:04:10|12216.6|12179.1|12216.6|12179.1|12216.6|12179.1|12216.6|12179.1|0
1655276690000|2022-06-15 07:04:50|12216.5|12179|12209|12184|12216.5|12184.1|12209|12177.9|0
1655276700000|2022-06-15 07:05:00|12208.9|12183.9|12213.2|12175.7|12213.2|12183.9|12206.6|12175.7|1
1655276710000|2022-06-15 07:05:10|12213.6|12176.1|12207.6|12182.6|12213.6|12183.9|12207.6|12176.1|0
1655276730000|2022-06-15 07:05:30|12208.1|12183.1|12211.4|12186.4|12212.3|12187.3|12208.1|12183.1|0
1655276750000|2022-06-15 07:05:50|12210.9|12185.9|12210.9|12185.9|12210.9|12185.9|12210.9|12185.9|0
1655276770000|2022-06-15 07:06:10|12205.7|12190.7|12205.7|12190.7|12205.7|12190.7|12205.7|12190.7|0
1655276780000|2022-06-15 07:06:20|12205.6|12190.6|12205.6|12190.6|12205.6|12190.6|12205.6|12190.6|0
1655276790000|2022-06-15 07:06:30|12205.5|12190.5|12205.1|12190.1|12205.5|12190.5|12205.1|12190.1|0
1655276800000|2022-06-15 07:06:40|12204.9|12189.9|12197.8|12182.8|12204.9|12189.9|12197.8|12182.8|1
1655276820000|2022-06-15 07:07:00|12197.4|12182.4|12197.4|12182.4|12197.4|12182.4|12197.4|12182.4|0
1655276830000|2022-06-15 07:07:10|12196.9|12181.9|12196.9|12181.9|12196.9|12181.9|12196.9|12181.9|0
1655276950000|2022-06-15 07:09:10|12196.5|12181.5|12193.6|12178.6|12196.5|12181.5|12193.6|12178.6|3
1655276980000|2022-06-15 07:09:40|12192.2|12177.2|12192.2|12177.2|12192.2|12177.2|12192.2|12177.2|0
1655277010000|2022-06-15 07:10:10|12191.8|12176.8|12191.8|12176.8|12191.8|12176.8|12191.8|12176.8|0
1655277090000|2022-06-15 07:11:30|||||||||1
1655277120000|2022-06-15 07:12:00|12191.7|12176.7|12191.7|12176.7|12191.7|12176.7|12191.7|12176.7|0
1655277130000|2022-06-15 07:12:10|12192.6|12177.6|12191.5|12176.5|12192.6|12177.6|12191.4|12176.4|2
1655277140000|2022-06-15 07:12:20|12191|12176|12190.5|12175.5|12192.7|12177.7|12190.5|12175.5|1
1655277150000|2022-06-15 07:12:30|12190.3|12175.3|12190.5|12175.5|12190.5|12175.5|12190.3|12175.3|0
1655277210000|2022-06-15 07:13:30|12190.4|12175.4|12190.3|12175.3|12190.4|12175.4|12190.3|12175.3|0
1655277220000|2022-06-15 07:13:40|12191|12176|12189.2|12174.2|12191|12176|12189.2|12174.2|1
1655277240000|2022-06-15 07:14:00|12186.7|12171.7|12187.9|12172.9|12188.9|12173.9|12186.7|12171.7|0
1655277250000|2022-06-15 07:14:10|12189.6|12174.6|12187.9|12172.9|12189.7|12174.7|12187.5|12172.5|0
1655277280000|2022-06-15 07:14:40|12188.8|12173.8|12188.7|12173.7|12188.8|12173.8|12188.7|12173.7|0
1655277300000|2022-06-15 07:15:00|12188.3|12173.3|12188.3|12173.3|12188.3|12173.3|12188.3|12173.3|0
1655277310000|2022-06-15 07:15:10|12180.5|12165.5|12179.6|12164.6|12180.5|12165.5|12179.2|12164.2|40
1655277320000|2022-06-15 07:15:20|12179.5|12164.5|12184.5|12169.5|12189.5|12169.5|12179.4|12164.4|22
1655277330000|2022-06-15 07:15:30|12184|12169|12184|12169|12184|12169|12184|12169|0
1655277370000|2022-06-15 07:16:10|12189.7|12174.7|12202.6|12165.1|12202.6|12174.7|12189.7|12165.1|3
1655277390000|2022-06-15 07:16:30|12196.7|12171.7|12199.4|12174.4|12199.4|12174.4|12196.7|12171.7|0
1655277400000|2022-06-15 07:16:40|12199.9|12174.9|12199.9|12174.9|12199.9|12174.9|12199.9|12174.9|0
1655277410000|2022-06-15 07:16:50|12195.9|12180.9|12195.9|12180.9|12195.9|12180.9|12195.9|12180.9|0
1655277440000|2022-06-15 07:17:20|12196|12181|12196.9|12181.9|12196.9|12181.9|12196|12181|0
1655277460000|2022-06-15 07:17:40|12197.8|12182.8|12197.8|12182.8|12197.8|12182.8|12197.8|12182.8|0
1655277480000|2022-06-15 07:18:00|12197.3|12182.3|12197.3|12182.3|12197.3|12182.3|12197.3|12182.3|0
1655277490000|2022-06-15 07:18:10|12202|12177|12202|12177|12202|12177|12202|12177|0
1655277500000|2022-06-15 07:18:20|12198.5|12183.5|12198.5|12183.5|12198.5|12183.5|12198.5|12183.5|0
1655277520000|2022-06-15 07:18:40|12198.4|12183.4|12198.4|12183.4|12198.4|12183.4|12198.4|12183.4|0
1655277560000|2022-06-15 07:19:20|12198.6|12183.6|12219.7|12182.2|12221.3|12184.4|12198.6|12182.2|1
1655277590000|2022-06-15 07:19:50|12223.2|12185.7|12223.2|12185.7|12223.2|12185.7|12222.7|12185.2|0
1655277600000|2022-06-15 07:20:00|12224.7|12187.2|12225.7|12188.2|12225.7|12188.2|12224.7|12187.2|0
1655277610000|2022-06-15 07:20:10|12220.8|12195.8|12220.8|12195.8|12220.8|12195.8|12220.8|12195.8|0
1655277620000|2022-06-15 07:20:20|12217.3|12202.3|12238.9|12201.4|12238.9|12204.1|12217.3|12197|3
1655277630000|2022-06-15 07:20:30|12237.9|12200.4|12236.7|12199.2|12237.9|12200.4|12236.7|12199.2|0
1655277640000|2022-06-15 07:20:40|12227.9|12190.4|12227.9|12190.4|12227.9|12190.4|12227.9|12190.4|0
1655277670000|2022-06-15 07:21:10|12229.4|12191.9|12229.4|12191.9|12229.4|12191.9|12228.3|12190.8|0
1655277680000|2022-06-15 07:21:20|12221.8|12196.8|12227.4|12189.9|12228|12196.8|12221.8|12189|0
1655277690000|2022-06-15 07:21:30|12226.9|12189.4|12221.2|12183.7|12226.9|12189.4|12221.2|12183.7|0
1655277700000|2022-06-15 07:21:40|12220.4|12182.9|12220.4|12182.9|12220.4|12182.9|12220.4|12182.9|0
1655277710000|2022-06-15 07:21:50|12221.4|12183.9|12221.4|12183.9|12221.4|12183.9|12221.4|12183.9|0
1655277720000|2022-06-15 07:22:00|12221.2|12183.7|12214.7|12189.7|12221.2|12189.7|12214.7|12183.7|0
1655277730000|2022-06-15 07:22:10|12214.5|12189.5|12214.5|12189.5|12214.5|12189.5|12214.5|12189.5|1
1655277740000|2022-06-15 07:22:20|12214.4|12189.4|12217.7|12192.7|12217.9|12192.9|12214.4|12189.4|0
1655277750000|2022-06-15 07:22:30|12216.2|12191.2|12215.1|12200.1|12221.6|12200.1|12213.6|12191.2|0
1655277760000|2022-06-15 07:22:40|12226.3|12188.8|12227.1|12189.6|12227.1|12189.6|12226.3|12188.8|1
1655277780000|2022-06-15 07:23:00|12226.5|12189|12226.5|12189|12226.5|12189|12226.5|12189|0
1655277810000|2022-06-15 07:23:30|12226.4|12188.9|12226.5|12189|12226.5|12189|12226.4|12188.9|0
1655277840000|2022-06-15 07:24:00|12226.1|12188.6|12226.6|12189.1|12227.6|12190.1|12226.1|12188.6|0
1655277850000|2022-06-15 07:24:10|12228.1|12190.6|12228.6|12191.1|12228.6|12191.1|12228.1|12190.6|0
1655277880000|2022-06-15 07:24:40|12228.5|12191|12228.5|12191|12228.5|12191|12228.5|12191|0
1655277890000|2022-06-15 07:24:50|12221.8|12206.8|12223.3|12208.3|12223.3|12208.3|12221.8|12206.8|0
1655277900000|2022-06-15 07:25:00|12223.8|12208.8|12231|12193.5|12231|12208.8|12221.1|12193.5|4
1655277910000|2022-06-15 07:25:10|12230.5|12193|12230.6|12193.1|12230.6|12193.1|12230.5|12193|0
1655277930000|2022-06-15 07:25:30|12231|12193.5|12232|12194.5|12232|12194.5|12231|12193.5|0
1655277960000|2022-06-15 07:26:00|12232.5|12195|12232.5|12195|12232.5|12195|12232.5|12195|0
1655278000000|2022-06-15 07:26:40|12233|12195.5|12232.5|12195|12233|12195.5|12232.5|12195|0
1655278040000|2022-06-15 07:27:20|12231.2|12206.2|12231.5|12194|12232.5|12206.2|12231.2|12194|0
1655278050000|2022-06-15 07:27:30|12231|12193.5|12231|12193.5|12231|12193.5|12231|12193.5|0
1655278080000|2022-06-15 07:28:00|12218.5|12203.5|12218.5|12203.5|12218.5|12203.5|12218.5|12203.5|0
1655278090000|2022-06-15 07:28:10|12216.7|12201.7|12220.4|12205.4|12220.4|12205.4|12216.7|12201.7|1
1655278100000|2022-06-15 07:28:20|12221.4|12206.4|12221.4|12206.4|12221.4|12206.4|12221.4|12206.4|0
1655278140000|2022-06-15 07:29:00|12223.7|12208.7|12218.9|12203.9|12224.2|12208.7|12218.9|12199.2|2
1655278160000|2022-06-15 07:29:20|12219.6|12204.6|12226.4|12211.4|12226.9|12211.9|12219.6|12204.6|0
1655278170000|2022-06-15 07:29:30|12239.4|12201.9|12234.6|12197.1|12239.4|12201.9|12234.3|12196.8|2
1655278180000|2022-06-15 07:29:40|12236.8|12199.3|12236.8|12199.3|12236.8|12199.3|12236.8|12199.3|0
1655278190000|2022-06-15 07:29:50|12237.3|12199.8|12238.3|12200.8|12238.3|12200.8|12237.3|12199.8|0
1655278220000|2022-06-15 07:30:20|12237.8|12200.3|12237.8|12200.3|12237.8|12200.3|12237.8|12200.3|0
1655278280000|2022-06-15 07:31:20|12236.9|12199.4|12236.9|12199.4|12236.9|12199.4|12236.9|12199.4|0
1655278310000|2022-06-15 07:31:50|12237.8|12200.3|12237.8|12200.3|12237.8|12200.3|12237.8|12200.3|0
1655278320000|2022-06-15 07:32:00|12236.8|12199.3|12236.7|12199.2|12236.8|12199.3|12236.7|12199.2|0
1655278330000|2022-06-15 07:32:10|12236.8|12199.3|12236.8|12199.3|12236.8|12199.3|12236.8|12199.3|0
1655278340000|2022-06-15 07:32:20|12236.7|12199.2|12236.7|12199.2|12236.7|12199.2|12236.7|12199.2|0
1655278360000|2022-06-15 07:32:40|12236.8|12199.3|12236.8|12199.3|12236.8|12199.3|12236.8|12199.3|0
1655278390000|2022-06-15 07:33:10|12236.6|12199.1|12236.3|12198.8|12236.6|12199.1|12236.3|12198.8|0
1655278410000|2022-06-15 07:33:30|12236.2|12198.7|12236.2|12198.7|12236.2|12198.7|12236.2|12198.7|0
1655278570000|2022-06-15 07:36:10|12236|12198.5|12228.8|12203.8|12236|12203.8|12228.8|12198.4|0
1655278580000|2022-06-15 07:36:20|12228.7|12203.7|12228.6|12203.6|12228.7|12203.7|12228.6|12203.6|1
1655278590000|2022-06-15 07:36:30|12225.6|12210.6|12225.6|12210.6|12225.6|12210.6|12225.6|12210.6|0
1655278600000|2022-06-15 07:36:40|12225.5|12210.5|12226.3|12211.3|12226.4|12211.4|12225.5|12210.5|1
1655278620000|2022-06-15 07:37:00|12228.8|12213.8|12224.4|12209.4|12228.8|12213.8|12224.4|12209.4|1
1655278630000|2022-06-15 07:37:10|12237.4|12199.9|12237.5|12200|12237.5|12200|12237.4|12199.9|1
1655278650000|2022-06-15 07:37:30|12236.6|12199.1|12236.6|12199.1|12236.6|12199.1|12236.6|12199.1|2
1655278720000|2022-06-15 07:38:40|12236.5|12199|12236.5|12199|12236.5|12199|12236.5|12199|0
1655278730000|2022-06-15 07:38:50|12235.9|12198.4|12235.9|12198.4|12235.9|12198.4|12235.9|12198.4|0
1655278760000|2022-06-15 07:39:20|12236|12198.5|12236.4|12198.9|12236.4|12198.9|12236|12198.5|0
1655278830000|2022-06-15 07:40:30|12224.6|12209.6|12224.6|12209.6|12229.5|12209.6|12224.6|12204.5|0
1655278840000|2022-06-15 07:40:40|12229.5|12204.5|12229.5|12204.5|12229.5|12204.5|12229.5|12204.5|0
1655278850000|2022-06-15 07:40:50|12229.3|12204.3|12229.3|12204.3|12229.3|12204.3|12229.3|12204.3|0
1655278860000|2022-06-15 07:41:00|12229.2|12204.2|12229.1|12204.1|12229.2|12204.2|12229.1|12204.1|0
1655278910000|2022-06-15 07:41:50|12236.7|12199.2|12236.7|12199.2|12236.7|12199.2|12236.7|12199.2|1
1655278930000|2022-06-15 07:42:10|12236.6|12199.1|12236.6|12199.1|12236.6|12199.1|12236.6|12199.1|0
1655278960000|2022-06-15 07:42:40|12235.9|12198.4|12235.9|12198.4|12235.9|12198.4|12235.9|12198.4|0
1655279010000|2022-06-15 07:43:30|12229.1|12204.1|12229.1|12204.1|12229.1|12204.1|12229.1|12204.1|0
1655279020000|2022-06-15 07:43:40|12223.9|12208.9|12223.9|12208.9|12223.9|12208.9|12223.9|12208.9|0
1655279080000|2022-06-15 07:44:40|12234.7|12197.2|12228.2|12203.2|12234.7|12203.2|12228.2|12196.7|0
1655279140000|2022-06-15 07:45:40|12228.1|12203.1|12228.1|12203.1|12228.1|12203.1|12228.1|12203.1|0
1655279160000|2022-06-15 07:46:00|12235.4|12197.9|12235.4|12197.9|12235.4|12197.9|12235.4|12197.9|1
1655279180000|2022-06-15 07:46:20|12235.1|12197.6|12228.1|12203.1|12235.1|12203.1|12228.1|12197.6|0
1655279230000|2022-06-15 07:47:10|12226.1|12201.1|12226.1|12201.1|12226.1|12201.1|12226.1|12201.1|0
1655279240000|2022-06-15 07:47:20|12226|12201|12224.5|12199.5|12226|12201|12224.5|12199.5|1
1655279260000|2022-06-15 07:47:40|12219.2|12204.2|12217.7|12202.7|12219.2|12204.2|12217.7|12202.7|0
1655279280000|2022-06-15 07:48:00|12216.7|12201.7|12216.1|12201.1|12216.7|12201.7|12216.1|12201.1|0
1655279290000|2022-06-15 07:48:10|12214.8|12199.8|12219.4|12194.4|12219.4|12199.8|12213.8|12194.4|2
1655279300000|2022-06-15 07:48:20|12215.7|12190.7|12210.4|12195.4|12215.7|12195.4|12210.4|12190.7|0
1655279310000|2022-06-15 07:48:30|12215.7|12190.7|12215.7|12190.7|12215.7|12190.7|12215.7|12190.7|0
1655279340000|2022-06-15 07:49:00|12210.2|12195.2|12209.2|12194.2|12210.2|12195.2|12209.2|12194.2|0
1655279350000|2022-06-15 07:49:10|12209.3|12194.3|12209.3|12194.3|12209.3|12194.3|12209.3|12194.3|0
1655279360000|2022-06-15 07:49:20|12210.3|12195.3|12210.2|12195.2|12215.2|12195.3|12209.5|12190.2|0
1655279370000|2022-06-15 07:49:30|12209.5|12194.5|12214.2|12199.2|12214.2|12199.2|12209.5|12194.5|2
1655279380000|2022-06-15 07:49:40|12215.9|12200.9|12215.7|12200.7|12215.9|12200.9|12215.7|12200.7|0
1655279390000|2022-06-15 07:49:50|12214|12199|12214|12199|12214|12199|12214|12199|1
1655279410000|2022-06-15 07:50:10|12226.3|12188.8|12215|12200|12227.3|12200|12215|12188.8|0
1655279460000|2022-06-15 07:51:00|12214.9|12199.9|12214.9|12199.9|12214.9|12199.9|12214.9|12199.9|0
1655279470000|2022-06-15 07:51:10|12231.8|12194.3|12231.8|12194.3|12231.8|12194.3|12231.8|12194.3|2
1655279490000|2022-06-15 07:51:30|12234.9|12197.4|12234.5|12197|12234.9|12197.4|12234.5|12197|0
1655279500000|2022-06-15 07:51:40|12235|12197.5|12235.9|12198.4|12235.9|12198.4|12235|12197.5|0
1655279510000|2022-06-15 07:51:50|12235.4|12197.9|12235.4|12197.9|12235.4|12197.9|12235.4|12197.9|0
1655279520000|2022-06-15 07:52:00|12234.5|12197|12234.5|12197|12234.5|12197|12234.5|12197|0
1655279530000|2022-06-15 07:52:10|12233.7|12196.2|12235.3|12197.8|12235.4|12197.9|12233.7|12196.2|2
1655279540000|2022-06-15 07:52:20|12235.1|12197.6|12235.3|12197.8|12235.4|12197.9|12235.1|12197.6|0
1655279550000|2022-06-15 07:52:30|12235.4|12197.9|12234.9|12197.4|12235.4|12197.9|12234.9|12197.4|0
1655279560000|2022-06-15 07:52:40|12234|12196.5|12234.9|12197.4|12234.9|12197.4|12234|12196.5|0
1655279570000|2022-06-15 07:52:50|12230.9|12193.4|12235.4|12197.9|12235.4|12197.9|12230.9|12193.4|0
1655279640000|2022-06-15 07:54:00|12234.5|12197|12234.2|12196.7|12234.5|12197|12234.2|12196.7|0
1655279650000|2022-06-15 07:54:10|12229.6|12204.6|12240.9|12215.9|12243.2|12218.2|12229.6|12204.6|0
1655279680000|2022-06-15 07:54:40|12250.2|12212.7|12249.3|12211.8|12252.2|12219.4|12242.4|12211.7|2
1655279690000|2022-06-15 07:54:50|12250.3|12212.8|12250.1|12212.6|12250.3|12212.8|12250.1|12212.6|0
1655279700000|2022-06-15 07:55:00|12242.9|12217.9|12250.1|12212.6|12250.1|12217.9|12242.9|12212.6|0
1655279720000|2022-06-15 07:55:20|12255.1|12217.6|12255.1|12217.6|12255.1|12217.6|12255.1|12217.6|0
1655279730000|2022-06-15 07:55:30|12255.6|12218.1|12256.1|12218.6|12256.1|12218.6|12255.6|12218.1|0
1655279740000|2022-06-15 07:55:40|12257.6|12220.1|12257.6|12220.1|12257.6|12220.1|12257.6|12220.1|0
1655279760000|2022-06-15 07:56:00|12257.5|12220|12257.5|12220|12257.5|12220|12253.5|12216|0
1655279770000|2022-06-15 07:56:10|12257.1|12219.6|12257.2|12219.7|12257.2|12219.7|12257.1|12219.6|0
1655279780000|2022-06-15 07:56:20|12257.1|12219.6|12248.2|12233.2|12257.1|12233.2|12248.2|12219.6|1
1655279800000|2022-06-15 07:56:40|12250.8|12235.8|12250.8|12235.8|12250.8|12235.8|12250.8|12235.8|0
1655279810000|2022-06-15 07:56:50|12256.3|12231.3|12260.6|12245.6|12260.6|12245.6|12256.3|12231.3|5
1655279820000|2022-06-15 07:57:00|12261.4|12246.4|12261.5|12246.5|12261.5|12246.5|12261.4|12246.4|0
1655279840000|2022-06-15 07:57:20|12261.1|12246.1|12261.6|12246.6|12261.6|12246.6|12261.1|12246.1|11
1655279850000|2022-06-15 07:57:30|12261.5|12246.5|12256.3|12241.3|12261.5|12246.5|12256.3|12241.3|1
1655279860000|2022-06-15 07:57:40|12266|12228.5|12260|12222.5|12266|12228.5|12255.9|12218.4|2
1655279870000|2022-06-15 07:57:50|12259.5|12222|12260|12222.5|12260|12222.5|12259.5|12222|0
1655279880000|2022-06-15 07:58:00|12259.9|12222.4|12259.9|12222.4|12259.9|12222.4|12259.9|12222.4|0
1655279890000|2022-06-15 07:58:10|12259.3|12221.8|12259.9|12222.4|12259.9|12222.4|12259.3|12221.8|0
1655279910000|2022-06-15 07:58:30|12260.9|12223.4|12260|12222.5|12260.9|12223.4|12260|12222.5|0
1655279920000|2022-06-15 07:58:40|12259.5|12222|12259.2|12221.7|12259.5|12222|12259.2|12221.7|0
1655279940000|2022-06-15 07:59:00|12258.2|12220.7|12258.2|12220.7|12258.2|12220.7|12258.2|12220.7|0
1655279950000|2022-06-15 07:59:10|12258.1|12220.6|12257.7|12220.2|12258.1|12220.6|12257.7|12220.2|0
1655279980000|2022-06-15 07:59:40|12246.4|12221.4|12256.6|12219.1|12257.1|12221.4|12246.4|12219.1|0
1655279990000|2022-06-15 07:59:50|12253.1|12228.1|12253.1|12228.1|12253.1|12228.1|12253.1|12228.1|1
1655280000000|2022-06-15 08:00:00|12258.2|12220.7|12258.2|12220.7|12258.2|12220.7|12258.2|12220.7|0
1655280010000|2022-06-15 08:00:10|12258.7|12221.2|12257.4|12219.9|12258.7|12221.2|12257.4|12219.9|0
1655280020000|2022-06-15 08:00:20|12258.1|12220.6|12257.8|12220.3|12258.1|12220.6|12257.5|12220|0
1655280030000|2022-06-15 08:00:30|12257.7|12220.2|12257.8|12220.3|12258|12220.5|12257.7|12220.2|0
1655280040000|2022-06-15 08:00:40|12258|12220.5|12258.2|12220.7|12258.5|12221|12258|12220.5|0
1655280050000|2022-06-15 08:00:50|12254.7|12217.2|12254.7|12217.2|12254.7|12217.2|12254.7|12217.2|0
1655280070000|2022-06-15 08:01:10|12254.2|12216.7|12254.2|12216.7|12254.2|12216.7|12254.2|12216.7|0
1655280080000|2022-06-15 08:01:20|12254.7|12217.2|12254.2|12216.7|12254.7|12217.2|12254.2|12216.7|0
1655280120000|2022-06-15 08:02:00|12245|12230|12245|12230|12245|12230|12245|12230|0
1655280130000|2022-06-15 08:02:10|12245.3|12230.3|12245.3|12230.3|12245.3|12230.3|12245.3|12230.3|0
1655280150000|2022-06-15 08:02:30|12244.8|12229.8|12244.8|12229.8|12244.8|12229.8|12244.8|12229.8|0
1655280160000|2022-06-15 08:02:40|12247|12232|12247|12232|12247|12232|12247|12232|0
1655280230000|2022-06-15 08:03:50|12249.7|12234.7|12249.7|12234.7|12249.7|12234.7|12249.7|12234.7|1
1655280290000|2022-06-15 08:04:50|12249.5|12234.5|12249.7|12234.7|12249.7|12234.7|12249.5|12234.5|0
1655280300000|2022-06-15 08:05:00|12249.6|12234.6|12249.6|12234.6|12249.6|12234.6|12249.6|12234.6|0
1655280310000|2022-06-15 08:05:10|12250.5|12235.5|12250.5|12235.5|12250.5|12235.5|12250.5|12235.5|0
1655280340000|2022-06-15 08:05:40|12250.4|12235.4|12250.4|12235.4|12250.4|12235.4|12250.4|12235.4|0
1655280360000|2022-06-15 08:06:00|12250.5|12235.5|12250.5|12235.5|12250.5|12235.5|12250.5|12235.5|0
1655280370000|2022-06-15 08:06:10|12251|12236|12251.9|12236.9|12251.9|12236.9|12251|12236|0
1655280380000|2022-06-15 08:06:20|12252.8|12237.8|12258.4|12233.4|12258.4|12237.8|12252.8|12233.4|1
1655280390000|2022-06-15 08:06:30|12258.8|12233.8|12257.8|12232.8|12258.8|12233.8|12257.8|12232.8|0
1655280400000|2022-06-15 08:06:40|12273|12235.5|12273.4|12235.9|12273.4|12235.9|12273|12235.5|10
1655280420000|2022-06-15 08:07:00|12273.2|12235.7|12273.2|12235.7|12273.2|12235.7|12272.9|12235.4|0
1655280430000|2022-06-15 08:07:10|12273.1|12235.6|12273.1|12235.6|12273.1|12235.6|12273.1|12235.6|0
1655280440000|2022-06-15 08:07:20|12272.7|12235.2|12274.1|12236.6|12274.1|12236.6|12272.7|12235.2|0
1655280450000|2022-06-15 08:07:30|12274.5|12237|12274.3|12236.8|12274.5|12237|12274.2|12236.7|0
1655280470000|2022-06-15 08:07:50|12275.8|12238.3|12275.8|12238.3|12275.8|12238.3|12275.8|12238.3|0
1655280480000|2022-06-15 08:08:00|12278.8|12241.3|12281.8|12244.3|12281.8|12244.3|12278.8|12241.3|0
1655280500000|2022-06-15 08:08:20|12283.3|12245.8|12285.8|12248.3|12285.8|12248.3|12283.3|12245.8|0
1655280510000|2022-06-15 08:08:30|12286.8|12249.3|12286.8|12249.3|12286.8|12249.3|12286.8|12249.3|0
1655280530000|2022-06-15 08:08:50|12288.5|12263.5|12286.8|12249.3|12288.5|12263.5|12286.8|12249.3|0
1655280540000|2022-06-15 08:09:00|12287.2|12249.7|12288.3|12250.8|12291.3|12253.8|12286.8|12249.3|0
1655280550000|2022-06-15 08:09:10|12288.4|12250.9|12289.3|12251.8|12289.3|12251.8|12288.4|12250.9|0
1655280560000|2022-06-15 08:09:20|12289|12251.5|12289|12251.5|12289|12251.5|12288.7|12251.2|0
1655280570000|2022-06-15 08:09:30|12285.3|12247.8|12284.6|12247.1|12285.3|12247.8|12284.4|12246.9|0
1655280580000|2022-06-15 08:09:40|12283.8|12246.3|12284.5|12247|12284.5|12247|12283.8|12246.3|1
1655280590000|2022-06-15 08:09:50|12284.6|12247.1|12284.6|12247.1|12284.6|12247.1|12284.6|12247.1|0
1655280600000|2022-06-15 08:10:00|12284.5|12247|12284.5|12247|12284.5|12247|12284.5|12247|0
1655280610000|2022-06-15 08:10:10|12284.4|12246.9|12284.4|12246.9|12284.4|12246.9|12284.4|12246.9|0
1655280620000|2022-06-15 08:10:20|12284.3|12246.8|12284|12246.5|12284.3|12246.8|12283.8|12246.3|0
1655280670000|2022-06-15 08:11:10|12284.5|12247|12284.5|12247|12284.5|12247|12284.5|12247|0
1655280680000|2022-06-15 08:11:20|12284|12246.5|12293.5|12256|12293.5|12256|12284|12246.5|0
1655280750000|2022-06-15 08:12:30|12293.8|12256.3|12296|12258.5|12296|12258.5|12293.8|12256.3|0
1655280760000|2022-06-15 08:12:40|12294.5|12257|12294.5|12257|12294.5|12257|12294.5|12257|0
1655280790000|2022-06-15 08:13:10|12294.4|12256.9|12294.4|12256.9|12294.4|12256.9|12294.4|12256.9|0
1655280800000|2022-06-15 08:13:20|12299.9|12262.4|12299.9|12262.4|12299.9|12262.4|12299.9|12262.4|0
1655280810000|2022-06-15 08:13:30|12299.4|12261.9|12299.4|12261.9|12299.4|12261.9|12298.9|12261.4|0
1655280880000|2022-06-15 08:14:40|12303.8|12266.3|12295|12280|12303.8|12280|12295|12266.3|1
1655280890000|2022-06-15 08:14:50|12294.6|12279.6|12294.3|12279.3|12296.1|12281.1|12293.7|12278.7|1
1655280920000|2022-06-15 08:15:20|12294.7|12279.7|12304.9|12267.4|12305.4|12279.7|12294.7|12267.4|1
1655280930000|2022-06-15 08:15:30|12304.2|12266.7|12303.6|12266.1|12304.2|12266.7|12303.6|12266.1|0
1655280940000|2022-06-15 08:15:40|12303.7|12266.2|12303.7|12266.2|12303.7|12266.2|12303.7|12266.2|0
1655280960000|2022-06-15 08:16:00|12303.5|12266|12303.7|12266.2|12303.7|12266.2|12303.5|12266|0
1655280980000|2022-06-15 08:16:20|12298.7|12261.2|12298.7|12261.2|12298.7|12261.2|12298.7|12261.2|0
1655280990000|2022-06-15 08:16:30|12297.2|12259.7|12297.2|12259.7|12297.2|12259.7|12297.2|12259.7|0
1655281080000|2022-06-15 08:18:00|12297.3|12259.8|12298.2|12260.7|12298.2|12260.7|12297.3|12259.8|0
1655281120000|2022-06-15 08:18:40|12294.2|12256.7|12294.2|12256.7|12294.2|12256.7|12294.2|12256.7|0
1655281170000|2022-06-15 08:19:30|12294.1|12256.6|12294.1|12256.6|12294.1|12256.6|12294.1|12256.6|0
1655281290000|2022-06-15 08:21:30|12294|12256.5|12293.6|12256.1|12294|12256.5|12293.6|12256.1|0
1655281320000|2022-06-15 08:22:00|12291.6|12254.1|12291.6|12254.1|12291.6|12254.1|12291.6|12254.1|0
1655281360000|2022-06-15 08:22:40|12291.5|12254|12291.6|12254.1|12291.6|12254.1|12291.5|12254|0
1655281390000|2022-06-15 08:23:10|12291.5|12254|12291.5|12254|12291.5|12254|12291.5|12254|0
1655281470000|2022-06-15 08:24:30|12284.8|12259.8|12284.8|12259.8|12284.8|12259.8|12284.8|12259.8|0
1655281480000|2022-06-15 08:24:40|12291.5|12254|12291.5|12254|12291.5|12254|12291.5|12254|0
1655281500000|2022-06-15 08:25:00|12293.5|12256|12293.5|12256|12293.5|12256|12293.5|12256|0
1655281530000|2022-06-15 08:25:30|12293.4|12255.9|12293.4|12255.9|12293.4|12255.9|12293.4|12255.9|0
1655281570000|2022-06-15 08:26:10|12293.3|12255.8|12293.3|12255.8|12293.3|12255.8|12293.3|12255.8|0
1655281650000|2022-06-15 08:27:30|12291.8|12254.3|12291.8|12254.3|12291.8|12254.3|12291.8|12254.3|0
1655281730000|2022-06-15 08:28:50|12285.2|12260.2|12291.7|12254.2|12291.7|12260.2|12285.2|12254.2|0
1655281840000|2022-06-15 08:30:40|12291.6|12254.1|12291.7|12254.2|12291.7|12254.2|12291.6|12254.1|0
1655281850000|2022-06-15 08:30:50|||||||||1
1655281890000|2022-06-15 08:31:30|12291.6|12254.1|12291.6|12254.1|12291.6|12254.1|12291.6|12254.1|0
1655281900000|2022-06-15 08:31:40|12291.2|12253.7|12291.2|12253.7|12291.2|12253.7|12291.2|12253.7|0
1655281920000|2022-06-15 08:32:00|12286.4|12248.9|12286.4|12248.9|12286.4|12248.9|12286.4|12248.9|0
1655281990000|2022-06-15 08:33:10|12286.3|12248.8|12286.3|12248.8|12286.3|12248.8|12286.3|12248.8|0
1655282000000|2022-06-15 08:33:20|12286.4|12248.9|12286.4|12248.9|12286.4|12248.9|12286.4|12248.9|0
1655282010000|2022-06-15 08:33:30|12286.3|12248.8|12286.3|12248.8|12286.4|12248.9|12286.3|12248.8|0
1655282110000|2022-06-15 08:35:10|12279.5|12254.5|12279.5|12254.5|12279.5|12254.5|12279.5|12254.5|0
1655282130000|2022-06-15 08:35:30|12286.3|12248.8|12286.3|12248.8|12286.3|12248.8|12286.3|12248.8|1
1655282160000|2022-06-15 08:36:00|12287.6|12250.1|12287.6|12250.1|12287.6|12250.1|12287.6|12250.1|0
1655282220000|2022-06-15 08:37:00|12288.1|12250.6|12288.1|12250.6|12288.1|12250.6|12288.1|12250.6|0
1655282250000|2022-06-15 08:37:30|12288|12250.5|12288|12250.5|12288|12250.5|12288|12250.5|0
1655282280000|2022-06-15 08:38:00|12287.1|12249.6|12289|12251.5|12289|12251.5|12287.1|12249.6|0
1655282290000|2022-06-15 08:38:10|12290.5|12253|12290.5|12253|12290.5|12253|12290.5|12253|0
1655282330000|2022-06-15 08:38:50|12290.4|12252.9|12289.9|12252.4|12290.4|12252.9|12289.9|12252.4|0
1655282340000|2022-06-15 08:39:00|12290.9|12253.4|12290.9|12253.4|12290.9|12253.4|12290.9|12253.4|0
1655282400000|2022-06-15 08:40:00|12289.4|12251.9|12291.9|12254.4|12291.9|12254.4|12289.4|12251.9|0
1655282460000|2022-06-15 08:41:00|12291.6|12254.1|12292.3|12254.8|12292.4|12254.9|12291.6|12254.1|0
1655282520000|2022-06-15 08:42:00|12292|12254.5|12288.9|12251.4|12292|12254.5|12288.9|12251.4|0
1655282530000|2022-06-15 08:42:10|12292.8|12255.3|12292.8|12255.3|12292.8|12255.3|12292.8|12255.3|0
1655282560000|2022-06-15 08:42:40|12293.3|12255.8|12293.3|12255.8|12293.3|12255.8|12293.3|12255.8|0
1655282580000|2022-06-15 08:43:00|12290.3|12252.8|12293.8|12256.3|12293.8|12256.3|12290.3|12252.8|0
1655282630000|2022-06-15 08:43:50|12290.9|12265.9|12296.8|12259.3|12296.8|12265.9|12290.9|12259.3|0
1655282640000|2022-06-15 08:44:00|12294.2|12256.7|12291.7|12254.2|12294.2|12256.7|12290.8|12253.3|0
1655282700000|2022-06-15 08:45:00|12290.7|12253.2|12292.7|12255.2|12292.7|12255.2|12290.7|12253.2|0
1655282740000|2022-06-15 08:45:40|12292.6|12255.1|12292.6|12255.1|12292.6|12255.1|12292.6|12255.1|0
1655282760000|2022-06-15 08:46:00|12290.2|12252.7|12292.7|12255.2|12292.7|12255.2|12290.2|12252.7|0
1655282770000|2022-06-15 08:46:10|12293.1|12255.6|12293.1|12255.6|12293.1|12255.6|12293.1|12255.6|0
1655282820000|2022-06-15 08:47:00|12292.8|12255.3|12290.5|12253|12292.8|12255.3|12290.5|12253|0
1655282830000|2022-06-15 08:47:10|12293.6|12256.1|12293.6|12256.1|12293.6|12256.1|12293.6|12256.1|0
1655282880000|2022-06-15 08:48:00|12285.8|12248.3|12285.8|12248.3|12285.8|12248.3|12285.8|12248.3|0
1655282890000|2022-06-15 08:48:10|12288.3|12250.8|12287.4|12249.9|12288.3|12250.8|12287.4|12249.9|0
1655282910000|2022-06-15 08:48:30|12275.3|12250.3|12275.3|12250.3|12275.3|12250.3|12275.3|12250.3|0
1655282920000|2022-06-15 08:48:40|12269.4|12254.4|12269.7|12244.7|12269.7|12254.4|12269.4|12244.7|0
1655282940000|2022-06-15 08:49:00|12270.1|12245.1|12270.1|12245.1|12270.1|12245.1|12270.1|12245.1|0
1655282970000|2022-06-15 08:49:30|12269.7|12244.7|12269.7|12244.7|12269.7|12244.7|12269.7|12244.7|0
1655282980000|2022-06-15 08:49:40|12269.6|12244.6|12269.6|12244.6|12269.6|12244.6|12269.6|12244.6|0
1655283060000|2022-06-15 08:51:00|12263.6|12248.6|12263.6|12248.6|12263.6|12248.6|12263.6|12248.6|0
1655283090000|2022-06-15 08:51:30|12257.5|12242.5|12257.2|12242.2|12257.5|12242.5|12257.2|12242.2|1
1655283150000|2022-06-15 08:52:30|12256.8|12241.8|12256.8|12241.8|12256.8|12241.8|12256.8|12241.8|0
1655283280000|2022-06-15 08:54:40|12254.6|12239.6|12254.6|12239.6|12254.6|12239.6|12254.6|12239.6|0
1655283320000|2022-06-15 08:55:20|12258.9|12243.9|12262|12247|12262.4|12247.4|12258.9|12243.9|3
1655283330000|2022-06-15 08:55:30|12263.3|12248.3|12263.3|12248.3|12263.3|12248.3|12263.3|12248.3|0
1655283340000|2022-06-15 08:55:40|12261.1|12246.1|12261.1|12246.1|12261.1|12246.1|12261.1|12246.1|0
1655283350000|2022-06-15 08:55:50|12256.6|12241.6|12255.9|12240.9|12256.7|12241.7|12255.9|12240.9|0
1655283360000|2022-06-15 08:56:00|12255|12240|12255.8|12240.8|12256.2|12241.2|12255|12240|0
1655283390000|2022-06-15 08:56:30|12255|12240|12255|12240|12255|12240|12255|12240|0
1655283400000|2022-06-15 08:56:40|12255.4|12240.4|12255.4|12240.4|12255.4|12240.4|12255.4|12240.4|0
1655283450000|2022-06-15 08:57:30|12256.1|12241.1|12256.1|12241.1|12256.1|12241.1|12256.1|12241.1|1
1655283460000|2022-06-15 08:57:40|12255.8|12240.8|12255.7|12240.7|12255.8|12240.8|12255.6|12240.6|0
1655283490000|2022-06-15 08:58:10|12256.8|12241.8|12265.2|12240.2|12266.9|12241.9|12256.8|12239.8|1
1655283510000|2022-06-15 08:58:30|12265.6|12240.6|12263.7|12238.7|12265.6|12240.6|12263.7|12238.7|0
1655283520000|2022-06-15 08:58:40|12263.3|12238.3|12276.1|12238.6|12276.1|12243.2|12258.2|12238.3|0
1655283560000|2022-06-15 08:59:20|12269.6|12244.6|12276.1|12238.6|12276.1|12244.6|12267.8|12238.6|0
1655283570000|2022-06-15 08:59:30|12268.8|12243.8|12275.2|12237.7|12275.2|12243.8|12268.8|12237.7|0
1655283580000|2022-06-15 08:59:40|12276.1|12238.6|12277.1|12239.6|12277.1|12239.6|12276.1|12238.6|0
1655283600000|2022-06-15 09:00:00|12277.6|12240.1|12278|12240.5|12278|12240.5|12277.1|12239.6|0
1655283640000|2022-06-15 09:00:40|12270|12255|12269.6|12254.6|12270|12255|12269.5|12254.5|0
1655283670000|2022-06-15 09:01:10|12271.3|12256.3|12271.3|12256.3|12271.3|12256.3|12271.3|12256.3|0
1655283700000|2022-06-15 09:01:40|12271|12256|12267.1|12252.1|12271|12256|12267.1|12252.1|0
1655283710000|2022-06-15 09:01:50|12268.8|12253.8|12269.2|12254.2|12269.2|12254.2|12268.8|12253.8|4
1655283720000|2022-06-15 09:02:00|12279.3|12264.3|12286.3|12248.8|12286.3|12264.3|12279.3|12248.8|1
1655283730000|2022-06-15 09:02:10|12283.9|12246.4|12285.8|12248.3|12285.8|12248.3|12283.9|12246.4|1
1655283750000|2022-06-15 09:02:30|||||||||1
1655283790000|2022-06-15 09:03:10|12284.9|12247.4|12284.9|12247.4|12284.9|12247.4|12284.9|12247.4|0
1655283800000|2022-06-15 09:03:20|12283.7|12258.7|12283.7|12258.7|12283.7|12258.7|12283.7|12258.7|0
1655283810000|2022-06-15 09:03:30|12283.2|12258.2|12285.5|12248|12285.5|12259.2|12283.2|12248|0
1655283820000|2022-06-15 09:03:40|12283.2|12258.2|12285.5|12248|12285.5|12258.2|12283.2|12248|0
1655283830000|2022-06-15 09:03:50|12286.5|12249|12286.5|12249|12286.5|12249|12286.5|12249|0
1655283840000|2022-06-15 09:04:00|12286.4|12248.9|12286|12248.5|12286.4|12248.9|12286|12248.5|0
1655283850000|2022-06-15 09:04:10|12285.9|12248.4|12285.9|12248.4|12285.9|12248.4|12285.9|12248.4|0
1655283890000|2022-06-15 09:04:50|12273.8|12258.8|12273.8|12258.8|12273.8|12258.8|12273.8|12258.8|0
1655283930000|2022-06-15 09:05:30|12273.7|12258.7|12273.7|12258.7|12273.7|12258.7|12273.7|12258.7|0
1655283980000|2022-06-15 09:06:20|12280.3|12255.3|12280.3|12255.3|12280.3|12255.3|12280.3|12255.3|1
1655284000000|2022-06-15 09:06:40|12275.6|12260.6|12277.8|12262.8|12277.8|12262.8|12275.6|12260.6|0
1655284010000|2022-06-15 09:06:50|12286.1|12248.6|12286.1|12248.6|12286.1|12248.6|12286.1|12248.6|0
1655284030000|2022-06-15 09:07:10|12281.3|12256.3|12282.3|12257.3|12282.3|12257.3|12281.3|12256.3|0
1655284050000|2022-06-15 09:07:30|12282.2|12257.2|12282.2|12257.2|12282.2|12257.2|12282.2|12257.2|0
1655284070000|2022-06-15 09:07:50|12278.2|12263.2|12278.2|12263.2|12278.2|12263.2|12278.2|12263.2|0
1655284140000|2022-06-15 09:09:00|12276.5|12251.5|12276.5|12251.5|12276.5|12251.5|12276.5|12251.5|0
1655284150000|2022-06-15 09:09:10|12277|12252|12277|12252|12277|12252|12277|12252|0
1655284190000|2022-06-15 09:09:50|12278|12253|12280.7|12255.7|12280.7|12255.7|12278|12253|0
1655284260000|2022-06-15 09:11:00|12276|12261|12276|12261|12276|12261|12276|12261|0
1655284270000|2022-06-15 09:11:10|12280.3|12265.3|12280.3|12265.3|12280.3|12265.3|12280.3|12265.3|0
1655284330000|2022-06-15 09:12:10|12279.9|12264.9|12279.9|12264.9|12279.9|12264.9|12279.9|12264.9|0
1655284360000|2022-06-15 09:12:40|12280.3|12265.3|12280.3|12265.3|12280.3|12265.3|12280.3|12265.3|0
1655284390000|2022-06-15 09:13:10|12279.4|12264.4|12279.4|12264.4|12279.4|12264.4|12279.4|12264.4|0
1655284450000|2022-06-15 09:14:10|12278.9|12263.9|12278.9|12263.9|12278.9|12263.9|12278.9|12263.9|0
1655284510000|2022-06-15 09:15:10|12279.8|12264.8|12279.8|12264.8|12279.8|12264.8|12279.8|12264.8|0
1655284540000|2022-06-15 09:15:40|12280.2|12265.2|12280.2|12265.2|12280.2|12265.2|12280.2|12265.2|0
1655284570000|2022-06-15 09:16:10|12279.8|12264.8|12279.8|12264.8|12279.8|12264.8|12279.8|12264.8|0
1655284600000|2022-06-15 09:16:40|12279.7|12264.7|12279.7|12264.7|12279.7|12264.7|12279.7|12264.7|0
1655284630000|2022-06-15 09:17:10|12279.3|12264.3|12279.3|12264.3|12279.3|12264.3|12279.3|12264.3|0
1655284660000|2022-06-15 09:17:40|12278.4|12263.4|12278.4|12263.4|12278.4|12263.4|12278.4|12263.4|0
1655284690000|2022-06-15 09:18:10|12275.3|12260.3|12275.3|12260.3|12275.3|12260.3|12275.3|12260.3|0
1655284750000|2022-06-15 09:19:10|12274.4|12259.4|12274.4|12259.4|12274.4|12259.4|12274.4|12259.4|0
1655284810000|2022-06-15 09:20:10|12273.9|12258.9|12273.9|12258.9|12273.9|12258.9|12273.9|12258.9|0
1655284870000|2022-06-15 09:21:10|12273.5|12258.5|12273.5|12258.5|12273.5|12258.5|12273.5|12258.5|0
1655284920000|2022-06-15 09:22:00|12272.5|12257.5|12272.5|12257.5|12272.5|12257.5|12272.5|12257.5|0
1655284970000|2022-06-15 09:22:50|12273.3|12258.3|12273.3|12258.3|12273.3|12258.3|12273.3|12258.3|0
1655284980000|2022-06-15 09:23:00|12272.4|12257.4|12272.4|12257.4|12272.4|12257.4|12272.4|12257.4|0
1655284990000|2022-06-15 09:23:10|12261.8|12246.8|12255.3|12240.3|12261.8|12246.8|12254.4|12239.4|1
1655285020000|2022-06-15 09:23:40|12253.9|12238.9|12253.5|12238.5|12253.9|12238.9|12253.5|12238.5|0
1655285040000|2022-06-15 09:24:00|12252.5|12237.5|12252|12237|12252.5|12237.5|12252|12237|0
1655285050000|2022-06-15 09:24:10|12251.9|12236.9|12251.4|12236.4|12251.9|12236.9|12251.4|12236.4|0
1655285070000|2022-06-15 09:24:30|12251.1|12236.1|12251.1|12236.1|12251.1|12236.1|12251.1|12236.1|0
1655285100000|2022-06-15 09:25:00|12250.5|12235.5|12250.5|12235.5|12250.5|12235.5|12250.5|12235.5|0
1655285160000|2022-06-15 09:26:00|12250|12235|12250|12235|12250|12235|12250|12235|0
1655285220000|2022-06-15 09:27:00|12249.5|12234.5|12249.5|12234.5|12249.5|12234.5|12249.5|12234.5|0
1655285280000|2022-06-15 09:28:00|12249|12234|12249|12234|12249|12234|12249|12234|0
1655285340000|2022-06-15 09:29:00|12248.9|12233.9|12249.4|12234.4|12249.4|12234.4|12248.9|12233.9|1
1655285430000|2022-06-15 09:30:30|12249.3|12234.3|12249.3|12234.3|12249.3|12234.3|12249.3|12234.3|0
1655285440000|2022-06-15 09:30:40|12248.9|12233.9|12248.9|12233.9|12248.9|12233.9|12248.9|12233.9|0
1655285470000|2022-06-15 09:31:10|||||||||1
1655285550000|2022-06-15 09:32:30|12248.3|12233.3|12248.3|12233.3|12248.3|12233.3|12248.3|12233.3|0
1655285570000|2022-06-15 09:32:50|12248.8|12233.8|12251.8|12236.8|12252.7|12237.7|12248.7|12233.7|2
1655285580000|2022-06-15 09:33:00|12252.7|12237.7|12252.7|12237.7|12252.7|12237.7|12252.7|12237.7|0
1655285620000|2022-06-15 09:33:40|12252.8|12237.8|12253.7|12238.7|12253.7|12238.7|12252.8|12237.8|0
1655285630000|2022-06-15 09:33:50|12251.8|12236.8|12251.8|12236.8|12251.8|12236.8|12251.8|12236.8|0
1655285640000|2022-06-15 09:34:00|12251.7|12236.7|12247.2|12232.2|12251.7|12236.7|12247.2|12232.2|1
1655285650000|2022-06-15 09:34:10|12246.8|12231.8|12246.3|12231.3|12246.8|12231.8|12246.3|12231.3|1
1655285660000|2022-06-15 09:34:20|12245.8|12230.8|12249.2|12234.2|12249.2|12234.2|12245.8|12230.8|3
1655285670000|2022-06-15 09:34:30|12249.1|12234.1|12249.2|12234.2|12249.6|12234.6|12249.1|12234.1|0
1655285730000|2022-06-15 09:35:30|12249.1|12234.1|12249.1|12234.1|12249.1|12234.1|12249.1|12234.1|0
1655285890000|2022-06-15 09:38:10|12249.5|12234.5|12249.1|12234.1|12249.5|12234.5|12249.1|12234.1|0
1655285950000|2022-06-15 09:39:10|12249|12234|12249|12234|12249|12234|12249|12234|0
1655286020000|2022-06-15 09:40:20|12247.7|12232.7|12249.2|12234.2|12249.2|12234.2|12247.5|12232.5|4
1655286030000|2022-06-15 09:40:30|12248.2|12233.2|12248.2|12233.2|12248.2|12233.2|12248.2|12233.2|0
1655286040000|2022-06-15 09:40:40|12247|12232|12249.3|12211.8|12249.3|12232|12237.5|12204.3|3
1655286190000|2022-06-15 09:43:10|12251|12213.5|12251|12213.5|12251|12213.5|12251|12213.5|0
1655286300000|2022-06-15 09:45:00|12245.3|12220.3|12245.3|12220.3|12245.3|12220.3|12245.3|12220.3|0
1655286310000|2022-06-15 09:45:10|12242.2|12217.2|12242.2|12217.2|12242.2|12217.2|12242.2|12217.2|0
1655286380000|2022-06-15 09:46:20|12238.3|12223.3|12238.3|12223.3|12238.3|12223.3|12238.3|12223.3|0
1655286410000|2022-06-15 09:46:50|12237.8|12222.8|12237.8|12222.8|12237.8|12222.8|12237.8|12222.8|0
1655286450000|2022-06-15 09:47:30|12237.3|12222.3|12237.3|12222.3|12237.3|12222.3|12237.3|12222.3|0
1655286480000|2022-06-15 09:48:00|12239.8|12224.8|12244.1|12229.1|12244.1|12229.1|12239.8|12224.8|2
1655286490000|2022-06-15 09:48:10|12251.8|12236.8|12258.8|12243.8|12258.8|12243.8|12251.8|12236.8|5
1655286500000|2022-06-15 09:48:20|12263.2|12238.2|12265.1|12240.1|12272.8|12244.7|12256.6|12232.3|0
1655286510000|2022-06-15 09:48:30|12264.6|12239.6|12252.3|12237.3|12265.1|12244.1|12249.3|12234.3|0
1655286520000|2022-06-15 09:48:40|12253.6|12238.6|12261.3|12246.3|12261.3|12246.3|12253.6|12238.6|2
1655286530000|2022-06-15 09:48:50|12260.7|12245.7|12260.2|12245.2|12260.7|12245.7|12260.2|12245.2|0
1655286650000|2022-06-15 09:50:50|12260.1|12245.1|12259.3|12244.3|12260.1|12245.1|12258.4|12243.4|0
1655286660000|2022-06-15 09:51:00|12258.9|12243.9|12258.9|12243.9|12258.9|12243.9|12258.9|12243.9|0
1655286670000|2022-06-15 09:51:10|12258.3|12243.3|12258.8|12243.8|12258.8|12243.8|12258.3|12243.3|0
1655286690000|2022-06-15 09:51:30|12258.3|12243.3|12258.3|12243.3|12258.3|12243.3|12258.3|12243.3|0
1655286820000|2022-06-15 09:53:40|12258.7|12243.7|12258.7|12243.7|12258.7|12243.7|12258.7|12243.7|0
1655286830000|2022-06-15 09:53:50|12264.3|12239.3|12264.3|12239.3|12264.3|12239.3|12264.3|12239.3|0
1655286840000|2022-06-15 09:54:00|12270.4|12245.4|12270.4|12245.4|12270.4|12245.4|12270.4|12245.4|0
1655286870000|2022-06-15 09:54:30|12270.3|12245.3|12269.9|12244.9|12270.3|12245.3|12269.9|12244.9|0
1655286880000|2022-06-15 09:54:40|12265.1|12250.1|12265.1|12250.1|12265.1|12250.1|12265.1|12250.1|0
1655286890000|2022-06-15 09:54:50|12265.6|12250.6|12282.5|12267.5|12282.5|12267.5|12265.6|12250.6|16
1655286910000|2022-06-15 09:55:10|12282.4|12267.4|12282.5|12267.5|12282.5|12267.5|12282.4|12267.4|0
1655286930000|2022-06-15 09:55:30|12283.3|12268.3|12283.3|12268.3|12283.3|12268.3|12283.3|12268.3|0
1655286960000|2022-06-15 09:56:00|12284|12269|12284.2|12269.2|12284.2|12269.2|12284|12269|2
1655286970000|2022-06-15 09:56:10|12284.1|12269.1|12284.2|12269.2|12284.2|12269.2|12284.1|12269.1|0
1655287090000|2022-06-15 09:58:10|12284.1|12269.1|12284.1|12269.1|12284.1|12269.1|12284.1|12269.1|0
1655287170000|2022-06-15 09:59:30|||||||||1
1655287320000|2022-06-15 10:02:00|12284|12269|12284|12269|12284|12269|12284|12269|0
1655287520000|2022-06-15 10:05:20|12292.8|12255.3|12280|12242.5|12292.8|12255.3|12278|12240.5|4
1655287530000|2022-06-15 10:05:30|12280.8|12243.3|12280.8|12243.3|12280.8|12243.3|12280.8|12243.3|0
1655287620000|2022-06-15 10:07:00|12279.8|12242.3|12279.8|12242.3|12279.8|12242.3|12279.8|12242.3|0
1655287680000|2022-06-15 10:08:00|12278.8|12241.3|12278.8|12241.3|12278.8|12241.3|12278.8|12241.3|0
1655287740000|2022-06-15 10:09:00|12278.7|12241.2|12278.2|12240.7|12278.7|12241.2|12278.2|12240.7|0
1655287750000|2022-06-15 10:09:10|12277.7|12240.2|12277.7|12240.2|12277.7|12240.2|12277.7|12240.2|0
1655287800000|2022-06-15 10:10:00|12277.2|12239.7|12277.2|12239.7|12277.2|12239.7|12277.2|12239.7|0
1655287860000|2022-06-15 10:11:00|12270.9|12245.9|12270.4|12245.4|12270.9|12245.9|12270.4|12245.4|0
1655287920000|2022-06-15 10:12:00|12278.7|12241.2|12269.9|12244.9|12278.7|12244.9|12269.9|12241.2|0
1655287980000|2022-06-15 10:13:00|12278.6|12241.1|12278.5|12241|12278.6|12241.1|12278.5|12241|0
1655287990000|2022-06-15 10:13:10|12277.6|12240.1|12277.6|12240.1|12277.6|12240.1|12277.6|12240.1|0
1655288000000|2022-06-15 10:13:20|12271.6|12246.6|12271.6|12246.6|12271.6|12246.6|12271.6|12246.6|0
1655288040000|2022-06-15 10:14:00|12271.5|12246.5|12271.5|12246.5|12278.8|12246.5|12271.5|12241.3|0
1655288050000|2022-06-15 10:14:10|12266.8|12251.8|12266.8|12251.8|12266.8|12251.8|12266.8|12251.8|0
1655288060000|2022-06-15 10:14:20|12267.1|12252.1|12269.3|12254.3|12269.3|12254.3|12267.1|12252.1|0
1655288070000|2022-06-15 10:14:30|12268.4|12253.4|12274.2|12249.2|12274.2|12254.8|12268.4|12249.2|0
1655288080000|2022-06-15 10:14:40|12274.3|12249.3|12274.7|12249.7|12274.8|12249.8|12274.3|12249.3|0
1655288100000|2022-06-15 10:15:00|12281.2|12243.7|12277.4|12252.4|12281.2|12252.4|12277.4|12243.7|0
1655288110000|2022-06-15 10:15:10|12275.2|12250.2|12275.2|12250.2|12275.2|12250.2|12275.2|12250.2|0
1655288160000|2022-06-15 10:16:00|12274.7|12249.7|12274|12249|12274.7|12249.7|12274|12249|0
1655288170000|2022-06-15 10:16:10|12271.4|12246.4|12271.4|12246.4|12271.4|12246.4|12271.4|12246.4|1
1655288220000|2022-06-15 10:17:00|12271.3|12246.3|12270.9|12245.9|12271.3|12246.3|12270.9|12245.9|0
1655288280000|2022-06-15 10:18:00|12270.8|12245.8|12269.9|12244.9|12270.8|12245.8|12269.9|12244.9|0
1655288340000|2022-06-15 10:19:00|12269.4|12244.4|12269.4|12244.4|12269.4|12244.4|12269.4|12244.4|0
1655288350000|2022-06-15 10:19:10|12269.3|12244.3|12269.3|12244.3|12269.3|12244.3|12269.3|12244.3|0
1655288400000|2022-06-15 10:20:00|12280.6|12243.1|12268.8|12243.8|12280.6|12243.8|12268.8|12243.1|0
1655288460000|2022-06-15 10:21:00|12275.6|12238.1|12278|12240.5|12278.5|12241|12275.6|12238.1|0
1655288520000|2022-06-15 10:22:00|12271.6|12246.6|12270.8|12245.8|12271.6|12246.6|12270.8|12245.8|0
1655288560000|2022-06-15 10:22:40|12266.4|12251.4|12266.4|12251.4|12266.4|12251.4|12266.4|12251.4|0
1655288570000|2022-06-15 10:22:50|12270.2|12255.2|12284.6|12247.1|12284.6|12255.2|12270.2|12245.1|6
1655288580000|2022-06-15 10:23:00|12287.2|12249.7|12286.6|12249.1|12287.2|12249.7|12286.6|12249.1|1
1655288590000|2022-06-15 10:23:10|12286.1|12248.6|12286.1|12248.6|12286.1|12248.6|12286.1|12248.6|0
1655288800000|2022-06-15 10:26:40|12286|12248.5|12286|12248.5|12286|12248.5|12286|12248.5|0
1655288940000|2022-06-15 10:29:00|12275.5|12260.5|12275.5|12260.5|12275.5|12260.5|12275.5|12260.5|0
1655289120000|2022-06-15 10:32:00|12275.4|12260.4|12275.4|12260.4|12275.4|12260.4|12275.4|12260.4|0
1655289130000|2022-06-15 10:32:10|12274.6|12259.6|12274.6|12259.6|12274.6|12259.6|12274.6|12259.6|0
1655289160000|2022-06-15 10:32:40|12274.5|12259.5|12274.5|12259.5|12274.5|12259.5|12274.5|12259.5|0
1655289190000|2022-06-15 10:33:10|12273.7|12258.7|12273.7|12258.7|12273.7|12258.7|12273.7|12258.7|0
1655289210000|2022-06-15 10:33:30|12273.6|12258.6|12273.6|12258.6|12273.6|12258.6|12273.6|12258.6|0
1655289310000|2022-06-15 10:35:10|12274.5|12259.5|12274.5|12259.5|12274.5|12259.5|12274.5|12259.5|0
1655289370000|2022-06-15 10:36:10|12274|12259|12274|12259|12274|12259|12274|12259|0
1655289430000|2022-06-15 10:37:10|12274.4|12259.4|12274.4|12259.4|12274.4|12259.4|12274.4|12259.4|0
1655289610000|2022-06-15 10:40:10|12273.9|12258.9|12273.9|12258.9|12273.9|12258.9|12273.9|12258.9|0
1655289670000|2022-06-15 10:41:10|12273.4|12258.4|12273.4|12258.4|12273.4|12258.4|12273.4|12258.4|0
1655289730000|2022-06-15 10:42:10|12273|12258|12273|12258|12273|12258|12273|12258|0
1655289750000|2022-06-15 10:42:30|12277.4|12252.4|12277.4|12252.4|12277.4|12252.4|12277.4|12252.4|1
1655289780000|2022-06-15 10:43:00|12277.3|12252.3|12285.6|12248.1|12285.6|12252.3|12277.3|12245.9|0
1655289790000|2022-06-15 10:43:10|12284.3|12246.8|12284.3|12246.8|12284.3|12246.8|12284.3|12246.8|0
1655289850000|2022-06-15 10:44:10|12283.8|12246.3|12283.8|12246.3|12283.8|12246.3|12283.8|12246.3|0
1655289870000|2022-06-15 10:44:30|12283.4|12245.9|12283.4|12245.9|12283.4|12245.9|12283.4|12245.9|0
1655289880000|2022-06-15 10:44:40|12283.8|12246.3|12283.8|12246.3|12283.8|12246.3|12283.8|12246.3|0
1655289910000|2022-06-15 10:45:10|12283.4|12245.9|12283.4|12245.9|12283.4|12245.9|12283.4|12245.9|0
1655289930000|2022-06-15 10:45:30|12283.3|12245.8|12283.3|12245.8|12283.3|12245.8|12283.3|12245.8|0
1655289970000|2022-06-15 10:46:10|12282.9|12245.4|12282.9|12245.4|12282.9|12245.4|12282.9|12245.4|0
1655290020000|2022-06-15 10:47:00|12276.1|12251.1|12282.4|12244.9|12282.4|12251.1|12276.1|12244.9|0
1655290050000|2022-06-15 10:47:30|12275.7|12250.7|12275.2|12250.2|12275.7|12250.7|12275.2|12250.2|0
1655290070000|2022-06-15 10:47:50|12275.7|12250.7|12275.7|12250.7|12275.7|12250.7|12275.7|12250.7|0
1655290080000|2022-06-15 10:48:00|12275.6|12250.6|12275.2|12250.2|12275.6|12250.6|12275.2|12250.2|0
1655290090000|2022-06-15 10:48:10|12275.1|12250.1|12275.1|12250.1|12275.1|12250.1|12275.1|12250.1|0
1655290110000|2022-06-15 10:48:30|12270.3|12245.3|12270.3|12245.3|12270.3|12245.3|12270.3|12245.3|0
1655290130000|2022-06-15 10:48:50|12267.4|12242.4|12267.4|12242.4|12267.4|12242.4|12267.4|12242.4|0
1655290140000|2022-06-15 10:49:00|12261|12246|12259.7|12244.7|12261|12246|12259.2|12244.2|0
1655290200000|2022-06-15 10:50:00|12259.2|12244.2|12259.2|12244.2|12259.2|12244.2|12259.2|12244.2|0
1655290240000|2022-06-15 10:50:40|12259.6|12244.6|12259.6|12244.6|12259.6|12244.6|12259.6|12244.6|0
1655290260000|2022-06-15 10:51:00|12273.7|12236.2|12280.3|12242.8|12280.3|12242.8|12273.7|12236.2|0
1655290270000|2022-06-15 10:51:10|12270.7|12233.2|12270.7|12233.2|12270.7|12233.2|12270.7|12233.2|1
1655290300000|2022-06-15 10:51:40|12270.6|12233.1|12270.6|12233.1|12270.6|12233.1|12270.6|12233.1|0
1655290360000|2022-06-15 10:52:40|12271.1|12233.6|12271.1|12233.6|12271.1|12233.6|12271.1|12233.6|0
1655290380000|2022-06-15 10:53:00|12271|12233.5|12271.1|12233.6|12271.1|12233.6|12271|12233.5|0
1655290390000|2022-06-15 10:53:10|12271|12233.5|12271|12233.5|12271|12233.5|12271|12233.5|0
1655290490000|2022-06-15 10:54:50|12266.4|12241.4|12266.4|12241.4|12266.4|12241.4|12266.4|12241.4|0
1655290560000|2022-06-15 10:56:00|12266.3|12241.3|12266.3|12241.3|12266.3|12241.3|12266.3|12241.3|0
1655290590000|2022-06-15 10:56:30|12266.8|12241.8|12266.8|12241.8|12266.8|12241.8|12266.8|12241.8|0
1655290650000|2022-06-15 10:57:30|12266.7|12241.7|12266.7|12241.7|12266.7|12241.7|12266.7|12241.7|0
1655290760000|2022-06-15 10:59:20|12266.6|12241.6|12266.3|12241.3|12266.6|12241.6|12266.3|12241.3|0
1655290780000|2022-06-15 10:59:40|12266.2|12241.2|12266.2|12241.2|12266.2|12241.2|12266.2|12241.2|0
1655290870000|2022-06-15 11:01:10|12266.6|12241.6|12266.6|12241.6|12266.6|12241.6|12266.6|12241.6|0
1655291010000|2022-06-15 11:03:30|12266.1|12241.1|12266.1|12241.1|12266.1|12241.1|12266.1|12241.1|0
1655291040000|2022-06-15 11:04:00|12266.6|12241.6|12266.6|12241.6|12266.6|12241.6|12266.6|12241.6|0
1655291100000|2022-06-15 11:05:00|12266.5|12241.5|12266.5|12241.5|12266.5|12241.5|12266.5|12241.5|0
1655291140000|2022-06-15 11:05:40|12255.4|12240.4|12257.2|12242.2|12257.2|12242.2|12255.4|12240.4|1
1655291160000|2022-06-15 11:06:00|12256.3|12241.3|12256.3|12241.3|12256.3|12241.3|12256.3|12241.3|0
1655291260000|2022-06-15 11:07:40|12256.2|12241.2|12256.2|12241.2|12256.2|12241.2|12256.2|12241.2|0
1655291320000|2022-06-15 11:08:40|12254|12239|12254|12239|12254|12239|12254|12239|0
1655291350000|2022-06-15 11:09:10|12254.4|12239.4|12254.4|12239.4|12254.4|12239.4|12254.4|12239.4|0
1655291380000|2022-06-15 11:09:40|12252.8|12237.8|12252.8|12237.8|12252.8|12237.8|12252.8|12237.8|0
1655291390000|2022-06-15 11:09:50|12250.6|12235.6|12249.8|12234.8|12250.6|12235.6|12249.8|12234.8|1
1655291410000|2022-06-15 11:10:10|12250.3|12235.3|12250.3|12235.3|12250.3|12235.3|12250.3|12235.3|0
1655291430000|2022-06-15 11:10:30|12250.2|12235.2|12250.2|12235.2|12250.2|12235.2|12250.2|12235.2|0
1655291440000|2022-06-15 11:10:40|12249.4|12234.4|12257.4|12242.4|12257.4|12242.4|12249.4|12234.4|2
1655291460000|2022-06-15 11:11:00|12258.3|12243.3|12258.3|12243.3|12258.3|12243.3|12258.3|12243.3|0
1655291470000|2022-06-15 11:11:10|12258.7|12243.7|12259.2|12244.2|12259.2|12244.2|12258.7|12243.7|0
1655291490000|2022-06-15 11:11:30|12261.4|12246.4|12261.4|12246.4|12261.4|12246.4|12261.4|12246.4|2
1655291500000|2022-06-15 11:11:40|12266.3|12241.3|12266.3|12241.3|12266.3|12241.3|12266.3|12241.3|0
1655291510000|2022-06-15 11:11:50|12265.8|12240.8|12265.8|12240.8|12265.8|12240.8|12265.8|12240.8|0
1655291540000|2022-06-15 11:12:20|12265.9|12240.9|12265.8|12240.8|12265.9|12240.9|12265.8|12240.8|0
1655291590000|2022-06-15 11:13:10|12267.5|12230|12267.5|12230|12267.5|12230|12267.5|12230|0
1655291600000|2022-06-15 11:13:20|12267.6|12230.1|12267.6|12230.1|12267.6|12230.1|12267.6|12230.1|0
1655291610000|2022-06-15 11:13:30|12267.5|12230|12267.6|12230.1|12267.6|12230.1|12267.5|12230|0
1655291640000|2022-06-15 11:14:00|12263.1|12225.6|12263.6|12226.1|12263.6|12226.1|12263.1|12225.6|0
1655291770000|2022-06-15 11:16:10|12263.5|12226|12263.5|12226|12263.5|12226|12263.5|12226|0
1655291800000|2022-06-15 11:16:40|12263.6|12226.1|12264.5|12227|12264.5|12227|12263.6|12226.1|0
1655291820000|2022-06-15 11:17:00|12265|12227.5|12259|12234|12265|12234|12259|12227.5|0
1655291830000|2022-06-15 11:17:10|12262|12237|12262|12237|12262|12237|12262|12237|0
1655291850000|2022-06-15 11:17:30|12262.1|12237.1|12263|12238|12263|12238|12262.1|12237.1|0
1655291880000|2022-06-15 11:18:00|12263.1|12238.1|12263.1|12238.1|12263.1|12238.1|12263.1|12238.1|0
1655291890000|2022-06-15 11:18:10|12263.5|12238.5|12263.5|12238.5|12263.5|12238.5|12263.5|12238.5|0
1655291910000|2022-06-15 11:18:30|12258.6|12243.6|12259.5|12244.5|12259.5|12244.5|12258.6|12243.6|0
1655291950000|2022-06-15 11:19:10|12260|12245|12260|12245|12260|12245|12260|12245|0
1655291990000|2022-06-15 11:19:50|12260.5|12245.5|12262.7|12247.7|12262.7|12247.7|12260.5|12245.5|0
1655292010000|2022-06-15 11:20:10|12264|12249|12265|12250|12265|12250|12264|12249|0
1655292020000|2022-06-15 11:20:20|12266|12251|12266|12251|12266|12251|12266|12251|0
1655292040000|2022-06-15 11:20:40|12266.5|12251.5|12272.5|12257.5|12272.5|12257.5|12266.5|12251.5|21
1655292060000|2022-06-15 11:21:00|12272|12257|12272|12257|12272|12257|12272|12257|0
1655292070000|2022-06-15 11:21:10|12278.9|12263.9|12285.2|12260.2|12285.2|12263.9|12278.9|12259.8|1
1655292090000|2022-06-15 11:21:30|12280.3|12265.3|12280.4|12265.4|12280.4|12265.4|12280.3|12265.3|0
1655292100000|2022-06-15 11:21:40|12280.3|12265.3|12280.3|12265.3|12280.3|12265.3|12280.3|12265.3|0
1655292110000|2022-06-15 11:21:50|12286.1|12248.6|12286.1|12248.6|12286.1|12248.6|12286.1|12248.6|0
1655292150000|2022-06-15 11:22:30|12285.6|12248.1|12285.6|12248.1|12285.6|12248.1|12285.6|12248.1|0
1655292230000|2022-06-15 11:23:50|12294.5|12257|12296|12258.5|12296.5|12259|12294.5|12257|49
1655292240000|2022-06-15 11:24:00|||||||||1
1655292250000|2022-06-15 11:24:10|12296.3|12258.8|12297.1|12259.6|12297.2|12259.7|12296.3|12258.8|0
1655292260000|2022-06-15 11:24:20|12296.9|12259.4|12297|12259.5|12297|12259.5|12296.9|12259.4|1
1655292270000|2022-06-15 11:24:30|12296.9|12259.4|12296.9|12259.4|12297|12259.5|12296.9|12259.4|0
1655292290000|2022-06-15 11:24:50|12286.5|12271.5|12294.3|12269.3|12300.4|12274.6|12286.5|12262.9|1
1655292300000|2022-06-15 11:25:00|12295.6|12270.6|12290.9|12275.9|12295.6|12275.9|12290.9|12270.6|0
1655292310000|2022-06-15 11:25:10|12291.7|12276.7|12308.8|12271.3|12308.8|12276.7|12291.7|12271.3|18
1655292320000|2022-06-15 11:25:20|12322|12284.5|12322.7|12285.2|12322.7|12285.2|12322|12284.5|0
1655292330000|2022-06-15 11:25:30|12316.7|12291.7|12327.3|12289.8|12327.3|12291.7|12315.5|12281.8|2
1655292340000|2022-06-15 11:25:40|12327.2|12289.7|12298.9|12283.9|12327.2|12301.4|12298.9|12283.9|2
1655292350000|2022-06-15 11:25:50|12311.4|12273.9|12321.4|12283.9|12322|12284.5|12305|12273.6|2
1655292360000|2022-06-15 11:26:00|12321.3|12283.8|12319.1|12281.6|12321.4|12283.9|12319.1|12281.6|0
1655292370000|2022-06-15 11:26:10|12320|12282.5|12320.9|12283.4|12322.1|12291.8|12313.2|12282|1
1655292390000|2022-06-15 11:26:30|12320.8|12283.3|12320.8|12283.3|12320.8|12283.3|12320.8|12283.3|0
1655292410000|2022-06-15 11:26:50|12321.1|12283.6|12309.6|12284.6|12321.1|12290.7|12309.6|12282.1|0
1655292420000|2022-06-15 11:27:00|12309.1|12284.1|12305.5|12280.5|12309.1|12284.1|12304.6|12279.6|1
1655292430000|2022-06-15 11:27:10|12304.6|12279.6|12311.6|12274.1|12311.9|12284.1|12299.1|12274.1|1
1655292440000|2022-06-15 11:27:20|12311.7|12274.2|12301.3|12286.3|12311.7|12286.3|12301.3|12274.1|0
1655292460000|2022-06-15 11:27:40|12302.2|12287.2|12304.3|12266.8|12304.3|12287.2|12301.8|12266.8|2
1655292470000|2022-06-15 11:27:50|12298.1|12273.1|12302.5|12265|12303.8|12273.1|12298|12265|2
1655292480000|2022-06-15 11:28:00|12301.6|12264.1|12304.1|12266.6|12304.1|12266.6|12301.6|12264.1|0
1655292490000|2022-06-15 11:28:10|12304.6|12267.1|12298.4|12273.4|12305|12273.4|12298.4|12267.1|0
1655292510000|2022-06-15 11:28:30|12297|12272|12297|12272|12297|12272|12297|12272|0
1655292520000|2022-06-15 11:28:40|12303.2|12265.7|12303.2|12265.7|12303.2|12265.7|12303.2|12265.7|0
1655292530000|2022-06-15 11:28:50|12296.9|12271.9|12304.1|12266.6|12304.1|12272|12296.9|12265.7|0
1655292580000|2022-06-15 11:29:40|12304.5|12267|12304.5|12267|12304.5|12267|12304.5|12267|0
1655292610000|2022-06-15 11:30:10|12304.1|12266.6|12304.1|12266.6|12304.1|12266.6|12304.1|12266.6|0
1655292630000|2022-06-15 11:30:30|12304.5|12267|12304.5|12267|12304.5|12267|12304.5|12267|0
1655292640000|2022-06-15 11:30:40|12303.2|12265.7|12303.2|12265.7|12303.2|12265.7|12303.2|12265.7|0
1655292650000|2022-06-15 11:30:50|||||||||3
1655292660000|2022-06-15 11:31:00|||||||||1
1655292670000|2022-06-15 11:31:10|12298.4|12273.4|12308.1|12283.1|12308.1|12283.1|12296.6|12273.4|0
1655292680000|2022-06-15 11:31:20|12301.9|12286.9|12303.3|12288.3|12303.3|12288.3|12301.9|12286.9|0
1655292690000|2022-06-15 11:31:30|12306.8|12281.8|12306.8|12281.8|12306.8|12281.8|12306.8|12281.8|0
1655292700000|2022-06-15 11:31:40|12307.3|12282.3|12303.2|12288.2|12307.7|12288.2|12303.2|12282.3|0
1655292720000|2022-06-15 11:32:00|12303.7|12288.7|12303.7|12288.7|12303.7|12288.7|12303.7|12288.7|0
1655292730000|2022-06-15 11:32:10|12303.8|12288.8|12307.3|12292.3|12307.4|12292.4|12303.8|12288.8|0
1655292740000|2022-06-15 11:32:20|12318.1|12280.6|12318.1|12280.6|12318.1|12280.6|12318.1|12280.6|0
1655292760000|2022-06-15 11:32:40|||||||||1
1655292770000|2022-06-15 11:32:50|12318|12280.5|12318.5|12281|12318.5|12281|12317.6|12280.1|0
1655292800000|2022-06-15 11:33:20|12312.7|12287.7|12312.7|12287.7|12312.7|12287.7|12312.7|12287.7|0
1655292810000|2022-06-15 11:33:30|12318.9|12281.4|12318.9|12281.4|12318.9|12281.4|12318.9|12281.4|0
1655292820000|2022-06-15 11:33:40|12318|12280.5|12318|12280.5|12318|12280.5|12318|12280.5|0
1655292890000|2022-06-15 11:34:50|||||||||1
1655292900000|2022-06-15 11:35:00|12317.9|12280.4|12317.9|12280.4|12317.9|12280.4|12317.9|12280.4|0
1655292930000|2022-06-15 11:35:30|12317.5|12280|12317.5|12280|12317.5|12280|12317.5|12280|0
1655292960000|2022-06-15 11:36:00|12317|12279.5|12317|12279.5|12317|12279.5|12317|12279.5|0
1655292970000|2022-06-15 11:36:10|12316.6|12279.1|12312.1|12274.6|12316.6|12279.1|12308.2|12270.7|0
1655292990000|2022-06-15 11:36:30|12312|12274.5|12312.2|12274.7|12312.2|12274.7|12312|12274.5|6
1655293020000|2022-06-15 11:37:00|12307.4|12269.9|12307.4|12269.9|12307.4|12269.9|12307.4|12269.9|0
1655293030000|2022-06-15 11:37:10|12307.3|12269.8|12307.3|12269.8|12307.3|12269.8|12307.3|12269.8|0
1655293040000|2022-06-15 11:37:20|12312.2|12274.7|12312.7|12275.2|12312.7|12275.2|12312.2|12274.7|0
1655293060000|2022-06-15 11:37:40|12302.8|12287.8|12312.4|12274.9|12312.4|12287.8|12301.9|12274.9|1
1655293070000|2022-06-15 11:37:50|12312.8|12275.3|12312.8|12275.3|12312.8|12275.3|12312.8|12275.3|0
1655293140000|2022-06-15 11:39:00|12312.7|12275.2|12308.3|12270.8|12312.7|12275.2|12308.3|12270.8|0
1655293150000|2022-06-15 11:39:10|12307.7|12270.2|12303.3|12265.8|12307.7|12270.2|12303.3|12265.8|0
1655293160000|2022-06-15 11:39:20|12303.2|12265.7|12302.2|12264.7|12303.2|12265.7|12302.2|12264.7|0
1655293170000|2022-06-15 11:39:30|12301.3|12263.8|12301.3|12263.8|12301.3|12263.8|12301.3|12263.8|0
1655293200000|2022-06-15 11:40:00|12300.8|12263.3|12300.3|12262.8|12300.8|12263.3|12300.3|12262.8|0
1655293230000|2022-06-15 11:40:30|12299.3|12261.8|12299.3|12261.8|12299.3|12261.8|12299.3|12261.8|0
1655293240000|2022-06-15 11:40:40|12299.8|12262.3|12299.8|12262.3|12299.8|12262.3|12299.8|12262.3|0
1655293260000|2022-06-15 11:41:00|12299.7|12262.2|12307.4|12269.9|12307.4|12269.9|12299.7|12262.2|0
1655293270000|2022-06-15 11:41:10|12306.1|12268.6|12306.1|12268.6|12306.1|12268.6|12306.1|12268.6|0
1655293290000|2022-06-15 11:41:30|12305.7|12268.2|12305.7|12268.2|12305.7|12268.2|12305.7|12268.2|0
1655293300000|2022-06-15 11:41:40|12303.9|12266.4|12303.9|12266.4|12303.9|12266.4|12303.9|12266.4|0
1655293320000|2022-06-15 11:42:00|12303.2|12265.7|12303.2|12265.7|12303.2|12265.7|12303.2|12265.7|0
1655293330000|2022-06-15 11:42:10|12303.3|12265.8|12302.8|12265.3|12303.3|12265.8|12301.4|12263.9|0
1655293340000|2022-06-15 11:42:20|12302.3|12264.8|12301.9|12264.4|12302.3|12271.1|12296.1|12264.3|1
1655293360000|2022-06-15 11:42:40|12301.4|12263.9|12301.4|12263.9|12301.4|12263.9|12301.4|12263.9|0
1655293370000|2022-06-15 11:42:50|12301.9|12264.4|12300.9|12263.4|12301.9|12264.4|12300.9|12263.4|0
1655293380000|2022-06-15 11:43:00|12300.4|12262.9|12293.3|12268.3|12300.9|12268.3|12293.3|12262.4|0
1655293390000|2022-06-15 11:43:10|12294.2|12269.2|12294.2|12269.2|12294.2|12269.2|12294.2|12269.2|0
1655293410000|2022-06-15 11:43:30|12289.3|12274.3|12289.3|12274.3|12289.3|12274.3|12289.3|12274.3|0
1655293450000|2022-06-15 11:44:10|12301.1|12263.6|12296.3|12271.3|12301.1|12271.3|12295.8|12263.6|2
1655293460000|2022-06-15 11:44:20|12295.8|12270.8|12295.3|12270.3|12301.5|12270.8|12295.3|12264|0
1655293550000|2022-06-15 11:45:50|12301.5|12264|12293.8|12268.8|12301.5|12269.2|12293.7|12264|0
1655293560000|2022-06-15 11:46:00|12294.2|12269.2|12294.3|12269.3|12294.3|12269.3|12293.7|12268.7|0
1655293620000|2022-06-15 11:47:00|12288.8|12273.8|12288.8|12273.8|12288.8|12273.8|12288.8|12273.8|0
1655293640000|2022-06-15 11:47:20|12289.1|12274.1|12289.1|12274.1|12289.1|12274.1|12289.1|12274.1|1
1655293650000|2022-06-15 11:47:30|12294.6|12269.6|12294.6|12269.6|12294.6|12269.6|12294.6|12269.6|0
1655293690000|2022-06-15 11:48:10|12288.6|12273.6|12288.1|12273.1|12288.6|12273.6|12288.1|12273.1|0
1655293700000|2022-06-15 11:48:20|12288|12273|12287.1|12272.1|12288|12273|12287.1|12272.1|0
1655293710000|2022-06-15 11:48:30|12287|12272|12287|12272|12287|12272|12287|12272|0
1655293740000|2022-06-15 11:49:00|12286.8|12271.8|12277.6|12262.6|12286.8|12271.8|12277.6|12262.6|1
1655293750000|2022-06-15 11:49:10|12276.7|12261.7|12276.7|12261.7|12276.7|12261.7|12276.7|12261.7|0
1655293770000|2022-06-15 11:49:30|12277.2|12262.2|12277.7|12262.7|12277.7|12262.7|12276.9|12261.9|1
1655293780000|2022-06-15 11:49:40|12289.9|12252.4|12289.9|12252.4|12289.9|12252.4|12289.9|12252.4|2
1655293820000|2022-06-15 11:50:20|||||||||1
1655293830000|2022-06-15 11:50:30|12283.1|12258.1|12289.4|12251.9|12289.4|12258.1|12282.6|12251.9|0
1655293840000|2022-06-15 11:50:40|12291.2|12253.7|12291.2|12253.7|12291.2|12253.7|12291.2|12253.7|0
1655293870000|2022-06-15 11:51:10|12291.7|12254.2|12291.7|12254.2|12291.7|12254.2|12291.7|12254.2|0
1655293890000|2022-06-15 11:51:30|12291.6|12254.1|12291.6|12254.1|12291.6|12254.1|12291.6|12254.1|8
1655293900000|2022-06-15 11:51:40|12290.8|12253.3|12291.3|12253.8|12291.3|12253.8|12290.8|12253.3|0
1655293930000|2022-06-15 11:52:10|12290.8|12253.3|12290.8|12253.3|12290.8|12253.3|12290.8|12253.3|0
1655293950000|2022-06-15 11:52:30|12291.2|12253.7|12291.2|12253.7|12291.2|12253.7|12291.2|12253.7|0
1655293960000|2022-06-15 11:52:40|12290.8|12253.3|12290.8|12253.3|12290.8|12253.3|12290.8|12253.3|0
1655293990000|2022-06-15 11:53:10|12290.7|12253.2|12290.7|12253.2|12290.7|12253.2|12290.7|12253.2|0
1655294010000|2022-06-15 11:53:30|12291.2|12253.7|12291.2|12253.7|12291.2|12253.7|12291.2|12253.7|0
1655294020000|2022-06-15 11:53:40|12291.1|12253.6|12291.1|12253.6|12291.1|12253.6|12291.1|12253.6|0
1655294040000|2022-06-15 11:54:00|12291.6|12254.1|12291.6|12254.1|12291.6|12254.1|12291.6|12254.1|0
1655294050000|2022-06-15 11:54:10|12292.5|12255|12292.5|12255|12292.5|12255|12292.5|12255|0
1655294070000|2022-06-15 11:54:30|12292.4|12254.9|12292.4|12254.9|12292.4|12254.9|12292.4|12254.9|0
1655294130000|2022-06-15 11:55:30|12292|12254.5|12292|12254.5|12292|12254.5|12292|12254.5|0
1655294190000|2022-06-15 11:56:30|12285.2|12260.2|12295|12257.5|12295|12260.2|12284.7|12253.9|1
1655294200000|2022-06-15 11:56:40|12296.8|12259.3|12297.3|12259.8|12297.3|12266|12291|12259.3|1
1655294210000|2022-06-15 11:56:50|12296.5|12259|12296.5|12259|12296.5|12259|12296.5|12259|0
1655294230000|2022-06-15 11:57:10|12296.4|12258.9|12296.4|12258.9|12296.4|12258.9|12296.4|12258.9|0
1655294280000|2022-06-15 11:58:00|12293.8|12256.3|12293.8|12256.3|12293.8|12256.3|12293.8|12256.3|0
1655294290000|2022-06-15 11:58:10|12292|12254.5|12292|12254.5|12292|12254.5|12292|12254.5|0
1655294330000|2022-06-15 11:58:50|12292.1|12254.6|12292.1|12254.6|12292.1|12254.6|12292.1|12254.6|0
1655294350000|2022-06-15 11:59:10|12292.6|12255.1|12297.8|12260.3|12297.8|12260.3|12292.6|12255.1|0
1655294370000|2022-06-15 11:59:30|12296.9|12259.4|12296.9|12259.4|12296.9|12259.4|12296.9|12259.4|0
1655294390000|2022-06-15 11:59:50|12290.7|12265.7|12290.7|12265.7|12290.7|12265.7|12290.7|12265.7|0
1655294410000|2022-06-15 12:00:10|12288.1|12263.1|12287.6|12262.6|12288.1|12263.1|12287.6|12262.6|0
1655294420000|2022-06-15 12:00:20|12287.5|12262.5|12289|12264|12289|12264|12284.8|12259.8|0
1655294430000|2022-06-15 12:00:30|12288.5|12263.5|12288.5|12263.5|12288.5|12263.5|12288.5|12263.5|0
1655294440000|2022-06-15 12:00:40|12287.2|12262.2|12287.2|12262.2|12287.2|12262.2|12287.2|12262.2|0
1655294450000|2022-06-15 12:00:50|12287.1|12262.1|12286.7|12261.7|12287.1|12262.1|12286.7|12261.7|0
1655294460000|2022-06-15 12:01:00|12285.8|12260.8|12285.8|12260.8|12285.8|12260.8|12285.8|12260.8|0
1655294470000|2022-06-15 12:01:10|12285.7|12260.7|12285.7|12260.7|12285.7|12260.7|12285.7|12260.7|0
1655294480000|2022-06-15 12:01:20|12280.3|12265.3|12294.7|12279.7|12294.7|12279.7|12280.3|12265.3|14
1655294490000|2022-06-15 12:01:30|12292.9|12277.9|12292.9|12277.9|12292.9|12277.9|12292.9|12277.9|1
1655294500000|2022-06-15 12:01:40|12291.1|12276.1|12291.1|12276.1|12291.1|12276.1|12291.1|12276.1|0
1655294510000|2022-06-15 12:01:50|12288.2|12263.2|12290.6|12265.6|12290.6|12265.6|12288.2|12263.2|1
1655294520000|2022-06-15 12:02:00|12291|12266|12287.7|12272.7|12291|12272.7|12286.5|12266|0
1655294530000|2022-06-15 12:02:10|12288.2|12273.2|12283.6|12268.6|12288.7|12273.7|12283.1|12268.1|0
1655294540000|2022-06-15 12:02:20|12284.1|12269.1|12284.1|12269.1|12284.1|12269.1|12284.1|12269.1|0
1655294550000|2022-06-15 12:02:30|12290.1|12265.1|12301.9|12264.4|12301.9|12265.2|12290.1|12259.5|1
1655294560000|2022-06-15 12:02:40|12301.4|12263.9|12300.9|12263.4|12301.4|12263.9|12300.9|12263.4|0
1655294570000|2022-06-15 12:02:50|12300.4|12262.9|12300.9|12263.4|12301.4|12263.9|12300.4|12262.9|1
1655294580000|2022-06-15 12:03:00|12301.4|12263.9|12297.2|12272.2|12302.4|12272.2|12296.6|12263.9|0
1655294590000|2022-06-15 12:03:10|12297.1|12272.1|12297.7|12272.7|12297.7|12272.7|12297.1|12272.1|0
1655294610000|2022-06-15 12:03:30|12305|12267.5|12303.8|12278.8|12313.9|12278.8|12303.8|12267.5|0
1655294620000|2022-06-15 12:03:40|12303.3|12278.3|12303.3|12278.3|12303.3|12278.3|12303.3|12278.3|0
1655294640000|2022-06-15 12:04:00|12304.2|12279.2|12317.9|12280.4|12318.3|12287.2|12304.2|12279.2|1
1655294650000|2022-06-15 12:04:10|12311.7|12286.7|12324.3|12286.8|12326.4|12288.9|12311.7|12280.4|0
1655294660000|2022-06-15 12:04:20|12324|12286.5|12322|12284.5|12324|12286.5|12321.9|12284.4|10
1655294670000|2022-06-15 12:04:30|12303.9|12288.9|12312.3|12287.3|12319.1|12288.9|12303.9|12281.6|0
1655294680000|2022-06-15 12:04:40|12318.6|12281.1|12307.4|12292.4|12318.6|12293|12307.4|12281.1|1
1655294690000|2022-06-15 12:04:50|12308|12293|12308|12293|12308|12293|12308|12293|1
1655294700000|2022-06-15 12:05:00|12306|12291|12306|12291|12306|12291|12306|12291|0
1655294710000|2022-06-15 12:05:10|||||||||1
1655294720000|2022-06-15 12:05:20|12306.8|12291.8|12306.8|12291.8|12306.8|12291.8|12306.7|12291.7|12
1655294730000|2022-06-15 12:05:30|12307|12292|12307|12292|12307|12292|12307|12292|4
1655294740000|2022-06-15 12:05:40|12312.2|12287.2|12316.4|12291.4|12317.6|12292.6|12312.2|12287.2|1
1655294750000|2022-06-15 12:05:50|12316.9|12291.9|12312.4|12297.4|12317.3|12297.8|12312.4|12290.8|0
1655294760000|2022-06-15 12:06:00|12310.6|12295.6|12310.6|12295.6|12310.6|12295.6|12310.6|12295.6|2
1655294770000|2022-06-15 12:06:10|||||||||1
1655294790000|2022-06-15 12:06:30|12309.3|12294.3|12310.8|12285.8|12311.8|12294.3|12309.3|12285.8|2
1655294800000|2022-06-15 12:06:40|12310.7|12285.7|12300.2|12285.2|12310.7|12290.2|12299.7|12280.5|1
1655294810000|2022-06-15 12:06:50|12300.7|12285.7|12301.6|12286.6|12301.8|12286.8|12300.7|12285.7|6
1655294830000|2022-06-15 12:07:10|12300.7|12285.7|12300.7|12285.7|12300.7|12285.7|12300.7|12285.7|0
1655294840000|2022-06-15 12:07:20|12300.9|12285.9|12300.9|12285.9|12300.9|12285.9|12300.9|12285.9|2
1655294850000|2022-06-15 12:07:30|12300.8|12285.8|12299.3|12284.3|12301|12286|12299.3|12284.3|1
1655294860000|2022-06-15 12:07:40|12298|12283|12297|12282|12298|12283|12297|12282|0
1655294880000|2022-06-15 12:08:00|12296.6|12281.6|12302.9|12287.9|12302.9|12287.9|12296.6|12281.6|0
1655294890000|2022-06-15 12:08:10|12299.8|12284.8|12299.8|12284.8|12299.8|12284.8|12299.8|12284.8|0
1655294910000|2022-06-15 12:08:30|12301.1|12286.1|12300.6|12285.6|12301.1|12286.1|12300.6|12285.6|3
1655294920000|2022-06-15 12:08:40|12301.1|12286.1|12301.9|12286.9|12301.9|12286.9|12301.1|12286.1|2
1655294930000|2022-06-15 12:08:50|12306.6|12281.6|12305|12290|12309.2|12290.1|12305|12281.6|1
1655294940000|2022-06-15 12:09:00|12305.4|12290.4|12310.7|12295.7|12311.1|12296.1|12305.4|12290.4|3
1655294950000|2022-06-15 12:09:10|12311.6|12296.6|12311.6|12296.6|12311.6|12296.6|12311.6|12296.6|0
1655294960000|2022-06-15 12:09:20|12315.4|12300.4|12315.4|12300.4|12315.4|12300.4|12315.4|12300.4|0
1655294970000|2022-06-15 12:09:30|12314.9|12299.9|12316.9|12301.9|12317.1|12302.1|12314.9|12299.9|3
1655294990000|2022-06-15 12:09:50|12316.8|12301.8|12316.8|12301.8|12316.8|12301.8|12316.8|12301.8|0
1655295000000|2022-06-15 12:10:00|12316.3|12301.3|12319.6|12304.6|12320|12305|12316.3|12301.3|0
1655295010000|2022-06-15 12:10:10|12317.8|12302.8|12317.8|12302.8|12317.8|12302.8|12317.8|12302.8|2
1655295030000|2022-06-15 12:10:30|12315.6|12300.6|12322.8|12297.8|12324.7|12305.2|12315.6|12297.8|1
1655295040000|2022-06-15 12:10:40|12322.9|12297.9|12322.9|12297.9|12322.9|12297.9|12322.9|12297.9|0
1655295060000|2022-06-15 12:11:00|12322|12297|12322|12297|12322|12297|12322|12297|0
1655295090000|2022-06-15 12:11:30|12321.2|12296.2|12316.9|12301.9|12321.2|12301.9|12316.9|12296.2|1
1655295100000|2022-06-15 12:11:40|12309.7|12294.7|12310|12285|12313.6|12294.7|12309.6|12284.6|0
1655295110000|2022-06-15 12:11:50|12309.6|12284.6|12315.7|12278.2|12315.7|12284.6|12309.6|12278.2|1
1655295130000|2022-06-15 12:12:10|12315.6|12278.1|12309.5|12284.5|12315.6|12284.5|12309.5|12278.1|0
1655295150000|2022-06-15 12:12:30|12309.4|12284.4|12308.9|12283.9|12309.4|12284.4|12308.9|12283.9|0
1655295160000|2022-06-15 12:12:40|12308.4|12283.4|12308.4|12283.4|12308.4|12283.4|12308.4|12283.4|0
1655295190000|2022-06-15 12:13:10|12307.9|12282.9|12302.4|12287.4|12307.9|12287.4|12302.4|12282.9|0
1655295200000|2022-06-15 12:13:20|12296.4|12281.4|12294.5|12279.5|12296.4|12281.4|12294.5|12279.5|0
1655295210000|2022-06-15 12:13:30|12294.4|12279.4|12293.6|12278.6|12294.4|12279.4|12293.6|12278.6|1
1655295220000|2022-06-15 12:13:40|12293.5|12278.5|12293.5|12278.5|12293.5|12278.5|12293.5|12278.5|0
1655295250000|2022-06-15 12:14:10|12305.4|12267.9|12301.5|12276.5|12310.8|12277|12301.5|12267.9|0
1655295260000|2022-06-15 12:14:20|12300.6|12275.6|12300.1|12275.1|12300.6|12275.6|12300.1|12275.1|0
1655295300000|2022-06-15 12:15:00|12293.6|12278.6|12293.6|12278.6|12293.6|12278.6|12293.6|12278.6|0
1655295310000|2022-06-15 12:15:10|12305.4|12267.9|12310.7|12273.2|12310.7|12273.2|12305.4|12267.9|0
1655295320000|2022-06-15 12:15:20|12310.2|12272.7|12305|12280|12310.2|12280|12303|12272.7|0
1655295330000|2022-06-15 12:15:30|12304.5|12279.5|12303.5|12278.5|12304.5|12279.5|12303.5|12278.5|0
1655295340000|2022-06-15 12:15:40|12298.1|12283.1|12293.9|12278.9|12298.1|12283.1|12293.9|12278.9|1
1655295350000|2022-06-15 12:15:50|12295.9|12280.9|12294.4|12279.4|12295.9|12280.9|12294.4|12279.4|0
1655295360000|2022-06-15 12:16:00|12299.3|12284.3|12299.2|12284.2|12299.3|12284.3|12298.3|12283.3|0
1655295370000|2022-06-15 12:16:10|12298.3|12283.3|12296.8|12281.8|12299.2|12284.2|12296.3|12281.3|0
1655295380000|2022-06-15 12:16:20|12296.3|12281.3|12302.6|12277.6|12302.6|12282.8|12296.3|12277.6|1
1655295390000|2022-06-15 12:16:30|12302.1|12277.1|12296.6|12281.6|12302.1|12281.6|12296.6|12277.1|0
1655295410000|2022-06-15 12:16:50|12296.1|12281.1|12296.1|12281.1|12296.1|12281.1|12296.1|12281.1|0
1655295420000|2022-06-15 12:17:00|12296.2|12281.2|12296.2|12281.2|12296.2|12281.2|12296.2|12281.2|1
1655295430000|2022-06-15 12:17:10|12297.1|12282.1|12312.2|12274.7|12313.2|12282.5|12297.1|12274.7|1
1655295440000|2022-06-15 12:17:20|12312.7|12275.2|12313.2|12275.7|12313.2|12275.7|12312.2|12274.7|0
1655295450000|2022-06-15 12:17:30|12313.7|12276.2|12314.8|12277.3|12315.8|12278.3|12312.7|12275.2|0
1655295460000|2022-06-15 12:17:40|12304.2|12289.2|12313.1|12298.1|12313.1|12298.1|12304.2|12289.2|0
1655295470000|2022-06-15 12:17:50|12316.2|12301.2|12317.2|12302.2|12317.2|12302.2|12316.2|12301.2|1
1655295480000|2022-06-15 12:18:00|||||||||1
1655295490000|2022-06-15 12:18:10|12317.7|12302.7|12319.5|12304.5|12319.5|12304.5|12317.2|12302.2|1
1655295510000|2022-06-15 12:18:30|12320|12305|12325.2|12310.2|12325.7|12310.7|12320|12305|1
1655295520000|2022-06-15 12:18:40|12324.5|12309.5|12343.4|12305.9|12343.4|12314.4|12324.5|12304.1|3
1655295540000|2022-06-15 12:19:00|12343.9|12306.4|12343.6|12306.1|12343.9|12306.4|12343.6|12306.1|0
1655295550000|2022-06-15 12:19:10|12343.5|12306|12322.7|12307.7|12343.5|12308.6|12322.6|12305.9|0
1655295560000|2022-06-15 12:19:20|12314.8|12299.8|12314|12299|12314.8|12299.8|12314|12299|1
1655295570000|2022-06-15 12:19:30|12323|12285.5|12322.8|12285.3|12323|12285.5|12322.8|12285.3|0
1655295600000|2022-06-15 12:20:00|12321.8|12284.3|12312|12287|12321.8|12289.2|12312|12284.2|0
1655295630000|2022-06-15 12:20:30|12318.6|12281.1|12318.5|12281|12318.6|12281.1|12318.5|12281|1
1655295650000|2022-06-15 12:20:50|12318|12280.5|12318|12280.5|12318|12280.5|12318|12280.5|0
1655295660000|2022-06-15 12:21:00|12318.5|12281|12306.2|12281.2|12318.5|12283.5|12306.2|12281|0
1655295680000|2022-06-15 12:21:20|12312.7|12275.2|12312.7|12275.2|12312.7|12275.2|12312.7|12275.2|0
1655295690000|2022-06-15 12:21:30|12315.3|12277.8|12315.3|12277.8|12315.3|12277.8|12315.3|12277.8|0
1655295720000|2022-06-15 12:22:00|12311.3|12286.3|12311.3|12286.3|12311.3|12286.3|12311.3|12286.3|0
1655295730000|2022-06-15 12:22:10|12310|12285|12310|12285|12310|12285|12310|12285|0
1655295770000|2022-06-15 12:22:50|12316.4|12278.9|12316.4|12278.9|12316.4|12278.9|12316.4|12278.9|1
1655295820000|2022-06-15 12:23:40|12316.3|12278.8|12316.3|12278.8|12316.3|12278.8|12316.3|12278.8|0
1655295840000|2022-06-15 12:24:00|12320.7|12283.2|12322.2|12284.7|12322.2|12284.7|12320.7|12283.2|0
1655295850000|2022-06-15 12:24:10|12327.7|12290.2|12327.7|12290.2|12327.7|12290.2|12327.7|12290.2|1
1655295870000|2022-06-15 12:24:30|12327.6|12290.1|12329.1|12291.6|12329.6|12292.1|12327.6|12290.1|0
1655295880000|2022-06-15 12:24:40|12328.7|12291.2|12328.7|12291.2|12328.7|12291.2|12328.7|12291.2|0
1655295890000|2022-06-15 12:24:50|12329.7|12292.2|12332.7|12295.2|12332.7|12295.2|12329.7|12292.2|0
1655295900000|2022-06-15 12:25:00|12333.1|12295.6|12333.1|12295.6|12333.1|12295.6|12333.1|12295.6|0
1655295920000|2022-06-15 12:25:20|12340.8|12303.3|12343.3|12305.8|12344.6|12307.1|12340.8|12303.3|1
1655295930000|2022-06-15 12:25:30|12342.8|12305.3|12342.8|12305.3|12342.8|12305.3|12342.8|12305.3|0
1655295960000|2022-06-15 12:26:00|12343.3|12305.8|12343.3|12305.8|12343.3|12305.8|12343.3|12305.8|0
1655295970000|2022-06-15 12:26:10|12342.5|12305|12342.4|12304.9|12342.5|12305|12342.4|12304.9|1
1655296010000|2022-06-15 12:26:50|12341.9|12304.4|12337.2|12299.7|12341.9|12304.4|12337.2|12299.7|0
1655296020000|2022-06-15 12:27:00|12336.7|12299.2|12337.2|12299.7|12337.2|12299.7|12336.2|12298.7|0
1655296040000|2022-06-15 12:27:20|12337|12299.5|12337.2|12299.7|12337.2|12299.7|12337|12299.5|0
1655296050000|2022-06-15 12:27:30|12337.5|12300|12341.9|12304.4|12341.9|12304.4|12337.5|12300|0
1655296060000|2022-06-15 12:27:40|12342.4|12304.9|12344|12306.5|12344.5|12307|12342.4|12304.9|2
1655296070000|2022-06-15 12:27:50|12343.7|12306.2|12343.8|12306.3|12343.8|12306.3|12343.7|12306.2|0
1655296080000|2022-06-15 12:28:00|12343.3|12305.8|12340.2|12302.7|12343.3|12305.8|12340.2|12302.7|0
1655296090000|2022-06-15 12:28:10|12339.7|12302.2|12338|12300.5|12339.7|12302.2|12338|12300.5|0
1655296110000|2022-06-15 12:28:30|12338.1|12300.6|12338.5|12301|12338.5|12301|12338.1|12300.6|0
1655296130000|2022-06-15 12:28:50|12338.1|12300.6|12338|12300.5|12338.1|12300.6|12338|12300.5|1
1655296140000|2022-06-15 12:29:00|12337.9|12300.4|12337.4|12299.9|12337.9|12300.4|12337.4|12299.9|0
1655296170000|2022-06-15 12:29:30|12334.7|12297.2|12333.2|12295.7|12334.7|12297.2|12329|12291.5|1
1655296190000|2022-06-15 12:29:50|12334.2|12296.7|12334.2|12296.7|12334.2|12296.7|12334.2|12296.7|1
1655296200000|2022-06-15 12:30:00|12335.5|12298|12332.1|12294.6|12335.5|12298|12332.1|12294.6|0
1655296210000|2022-06-15 12:30:10|12332.2|12294.7|12332.2|12294.7|12332.2|12294.7|12332.2|12294.7|1
1655296220000|2022-06-15 12:30:20|12332|12294.5|12330|12292.5|12332|12294.5|12330|12292.5|0
1655296230000|2022-06-15 12:30:30|12329.8|12292.3|12329.8|12292.3|12329.8|12292.3|12329.8|12292.3|0
1655296240000|2022-06-15 12:30:40|12329.9|12292.4|12330.6|12293.1|12330.8|12293.3|12329.9|12292.4|0
1655296250000|2022-06-15 12:30:50|12330.5|12293|12323.5|12298.5|12330.5|12299|12323.5|12293|0
1655296260000|2022-06-15 12:31:00|12318.3|12303.3|12322.5|12297.5|12322.5|12303.3|12317.8|12297.5|2
1655296290000|2022-06-15 12:31:30|12324|12299|12333|12308|12333.5|12311.5|12320|12299|0
1655296300000|2022-06-15 12:31:40|12326.7|12301.7|12326|12301|12326.7|12301.7|12326|12301|0
1655296310000|2022-06-15 12:31:50|12324|12299|12316.8|12279.3|12329.8|12299|12316.8|12279.3|0
1655296320000|2022-06-15 12:32:00|12316.9|12279.4|12317|12279.5|12317.3|12279.8|12316.9|12279.4|0
1655296330000|2022-06-15 12:32:10|12316.1|12278.6|12315.1|12277.6|12316.1|12278.6|12315.1|12277.6|0
1655296340000|2022-06-15 12:32:20|12315.6|12278.1|12315.1|12277.6|12315.6|12278.1|12315.1|12277.6|0
1655296360000|2022-06-15 12:32:40|12315.3|12277.8|12315.3|12277.8|12315.3|12277.8|12315.3|12277.8|0
1655296370000|2022-06-15 12:32:50|12316.6|12279.1|12310.6|12285.6|12318.5|12286|12310.5|12279.1|0
1655296380000|2022-06-15 12:33:00|12311|12286|12309.4|12284.4|12317.2|12286|12309.4|12279.2|1
1655296390000|2022-06-15 12:33:10|12309.9|12284.9|12319.7|12282.2|12319.7|12284.9|12309.9|12279.4|1
1655296400000|2022-06-15 12:33:20|12320.2|12282.7|12312.5|12287.5|12320.2|12287.5|12312.5|12282.6|0
1655296420000|2022-06-15 12:33:40|12313.5|12288.5|12322.6|12285.1|12323.3|12291.6|12313.5|12285.1|1
1655296430000|2022-06-15 12:33:50|12323.1|12285.6|12326.6|12289.1|12326.6|12289.1|12322.1|12284.6|0
1655296440000|2022-06-15 12:34:00|12306.3|12281.3|12299.9|12284.9|12306.3|12284.9|12299.9|12281.3|0
1655296450000|2022-06-15 12:34:10|12299.4|12284.4|12299.4|12284.4|12299.4|12284.4|12299.4|12284.4|0
1655296460000|2022-06-15 12:34:20|12298.9|12283.9|12299.4|12284.4|12299.4|12284.4|12298.9|12283.9|0
1655296480000|2022-06-15 12:34:40|12295.1|12280.1|12286.3|12271.3|12295.1|12280.1|12286.3|12271.3|2
1655296490000|2022-06-15 12:34:50|12285.8|12270.8|12286.2|12271.2|12286.2|12271.2|12285.8|12270.8|0
1655296500000|2022-06-15 12:35:00|12285.8|12270.8|12296.9|12281.9|12296.9|12281.9|12285.8|12270.8|5
1655296510000|2022-06-15 12:35:10|12293.8|12278.8|12293.8|12278.8|12293.8|12278.8|12293.8|12278.8|0
1655296520000|2022-06-15 12:35:20|12293.7|12278.7|12293.7|12278.7|12293.7|12278.7|12293.7|12278.7|0
1655296530000|2022-06-15 12:35:30|12293.8|12278.8|12293.8|12278.8|12293.8|12278.8|12293.8|12278.8|4
1655296580000|2022-06-15 12:36:20|12315.7|12278.2|12315.7|12278.2|12315.7|12278.2|12315.7|12278.2|0
1655296590000|2022-06-15 12:36:30|12315.2|12277.7|12309.3|12284.3|12315.7|12284.3|12309.3|12277.2|0
1655296600000|2022-06-15 12:36:40|12308.3|12283.3|12307.8|12282.8|12308.3|12283.3|12307.3|12282.3|0
1655296610000|2022-06-15 12:36:50|12307.3|12282.3|12308.3|12283.3|12308.8|12283.8|12307.3|12282.3|0
1655296620000|2022-06-15 12:37:00|12308.8|12283.8|12310.8|12285.8|12310.8|12290.9|12305.9|12283.8|0
1655296650000|2022-06-15 12:37:30|12310.7|12285.7|12297.3|12282.3|12310.7|12285.7|12297.3|12277.4|0
1655296660000|2022-06-15 12:37:40|12295.9|12280.9|12295.9|12280.9|12295.9|12280.9|12295.9|12280.9|0
1655296680000|2022-06-15 12:38:00|12296.3|12281.3|12297.5|12282.5|12297.5|12282.5|12295.8|12280.8|3
1655296690000|2022-06-15 12:38:10|12297.9|12282.9|12295.5|12280.5|12297.9|12282.9|12295.5|12280.5|6
1655296700000|2022-06-15 12:38:20|12295.2|12280.2|12296.4|12281.4|12297|12282|12295.2|12280.2|5
1655296710000|2022-06-15 12:38:30|12296.3|12281.3|12295.9|12280.9|12296.3|12281.3|12295.9|12280.9|0
1655296720000|2022-06-15 12:38:40|12295.5|12280.5|12300.7|12285.7|12300.7|12285.7|12295.5|12280.5|15
1655296730000|2022-06-15 12:38:50|12301.1|12286.1|12301|12286|12301.1|12286.1|12300.7|12285.7|3
1655296740000|2022-06-15 12:39:00|12300.5|12285.5|12297.5|12282.5|12302.8|12285.5|12297.1|12277.3|1
1655296750000|2022-06-15 12:39:10|12297.6|12282.6|12296.6|12281.6|12299.1|12284.1|12296.6|12281.6|6
1655296760000|2022-06-15 12:39:20|12297.1|12282.1|12296.9|12281.9|12297.1|12282.1|12296.2|12281.2|0
1655296770000|2022-06-15 12:39:30|12294.7|12279.7|12293.7|12278.7|12294.7|12279.7|12293.6|12278.6|1
1655296780000|2022-06-15 12:39:40|12292.7|12277.7|12292.7|12277.7|12292.7|12277.7|12292.7|12277.7|0
1655296790000|2022-06-15 12:39:50|12292.2|12277.2|12292.5|12277.5|12292.5|12277.5|12292.2|12277.2|1
1655296810000|2022-06-15 12:40:10|||||||||1
1655296830000|2022-06-15 12:40:30|12292.4|12277.4|12292.4|12277.4|12292.4|12277.4|12292.4|12277.4|0
1655296860000|2022-06-15 12:41:00|12292|12277|12292|12277|12292|12277|12292|12277|0
1655296870000|2022-06-15 12:41:10|12291.5|12276.5|12291.5|12276.5|12291.5|12276.5|12291.5|12276.5|0
1655296880000|2022-06-15 12:41:20|||||||||1
1655296890000|2022-06-15 12:41:30|12291.4|12276.4|12291.4|12276.4|12291.4|12276.4|12291.4|12276.4|12
1655296900000|2022-06-15 12:41:40|12290.9|12275.9|12289.5|12274.5|12290.9|12275.9|12289.5|12274.5|3
1655296920000|2022-06-15 12:42:00|12289.1|12274.1|12289.5|12274.5|12289.9|12274.9|12286.6|12271.6|1
1655296930000|2022-06-15 12:42:10|12291|12276|12291|12276|12291|12276|12291|12276|0
1655296960000|2022-06-15 12:42:40|12290.9|12275.9|12290.9|12275.9|12290.9|12275.9|12290.9|12275.9|0
1655296980000|2022-06-15 12:43:00|12290.4|12275.4|12290.4|12275.4|12290.4|12275.4|12289.9|12274.9|0
1655297020000|2022-06-15 12:43:40|12291.2|12276.2|12291.2|12276.2|12291.2|12276.2|12291.2|12276.2|0
1655297040000|2022-06-15 12:44:00|12289.7|12274.7|12291.2|12276.2|12291.2|12276.2|12289.7|12274.7|0
1655297070000|2022-06-15 12:44:30|12292.3|12277.3|12292.3|12277.3|12292.3|12277.3|12292.3|12277.3|0
1655297080000|2022-06-15 12:44:40|12288.6|12273.6|12287.7|12272.7|12288.6|12273.6|12287.7|12272.7|2
1655297100000|2022-06-15 12:45:00|12288.6|12273.6|12288.6|12273.6|12288.6|12273.6|12288.6|12273.6|0
1655297120000|2022-06-15 12:45:20|12286.7|12271.7|12286.2|12271.2|12286.7|12271.7|12286.2|12271.2|0
1655297130000|2022-06-15 12:45:30|12286.7|12271.7|12285.7|12270.7|12286.7|12271.7|12285.7|12270.7|0
1655297140000|2022-06-15 12:45:40|12285.6|12270.6|12285.6|12270.6|12285.6|12270.6|12285.6|12270.6|0
1655297170000|2022-06-15 12:46:10|12286.9|12271.9|12287.3|12272.3|12287.3|12272.3|12286.7|12271.7|1
1655297190000|2022-06-15 12:46:30|12286.9|12271.9|12284.6|12269.6|12286.9|12271.9|12284.6|12269.6|0
1655297220000|2022-06-15 12:47:00|12284.9|12269.9|12285.3|12270.3|12285.3|12270.3|12284.8|12269.8|1
1655297230000|2022-06-15 12:47:10|12285.2|12270.2|12275.9|12260.9|12285.2|12270.2|12275.9|12260.9|4
1655297240000|2022-06-15 12:47:20|12275|12260|12277.9|12252.9|12285.2|12260|12275|12247.7|6
1655297250000|2022-06-15 12:47:30|12277.4|12252.4|12268.9|12253.9|12277.4|12253.9|12268.9|12252.4|0
1655297260000|2022-06-15 12:47:40|12268.4|12253.4|12263.6|12248.6|12268.4|12253.4|12263.6|12248.6|0
1655297270000|2022-06-15 12:47:50|12262.6|12247.6|12259.2|12244.2|12262.6|12247.6|12259.2|12244.2|5
1655297280000|2022-06-15 12:48:00|12259.6|12244.6|12263.4|12238.4|12271.2|12244.6|12259.6|12233.7|5
1655297290000|2022-06-15 12:48:10|12265.9|12240.9|12266.4|12241.4|12266.4|12241.4|12265.9|12240.9|0
1655297300000|2022-06-15 12:48:20|12266.3|12241.3|12274.1|12236.6|12274.1|12241.3|12265.9|12236.1|0
1655297310000|2022-06-15 12:48:30|12268.4|12243.4|12268.2|12243.2|12268.4|12243.4|12268.2|12243.2|0
1655297320000|2022-06-15 12:48:40|12263.1|12248.1|12263.1|12248.1|12263.1|12248.1|12263.1|12248.1|0
1655297330000|2022-06-15 12:48:50|12267.1|12242.1|12267.1|12242.1|12267.1|12242.1|12267.1|12242.1|0
1655297340000|2022-06-15 12:49:00|12267.6|12242.6|12267.6|12242.6|12267.6|12242.6|12267.6|12242.6|0
1655297350000|2022-06-15 12:49:10|12267.5|12242.5|12267|12242|12267.5|12242.5|12267|12242|0
1655297360000|2022-06-15 12:49:20|12262|12247|12262|12247|12262|12247|12262|12247|0
1655297370000|2022-06-15 12:49:30|12262.4|12247.4|12262.4|12247.4|12262.4|12247.4|12262.4|12247.4|0
1655297380000|2022-06-15 12:49:40|12263.4|12248.4|12266.7|12229.2|12266.7|12248.4|12263.4|12229.2|4
1655297390000|2022-06-15 12:49:50|12251.4|12213.9|12249.9|12212.4|12251.4|12213.9|12249.9|12212.4|1
1655297400000|2022-06-15 12:50:00|12250.3|12212.8|12247.9|12222.9|12252.6|12226.6|12241.6|12212.8|1
1655297410000|2022-06-15 12:50:10|12245.6|12220.6|12245.6|12220.6|12245.6|12220.6|12245.6|12220.6|0
1655297420000|2022-06-15 12:50:20|12245.7|12220.7|12245.1|12220.1|12245.7|12220.7|12244.6|12219.6|1
1655297430000|2022-06-15 12:50:30|12244.6|12219.6|12240.7|12225.7|12245.1|12225.7|12240.2|12219.6|0
1655297440000|2022-06-15 12:50:40|12240.2|12225.2|12240.7|12225.7|12240.7|12225.7|12240.2|12225.2|0
1655297460000|2022-06-15 12:51:00|12246.4|12231.4|12246.4|12231.4|12246.4|12231.4|12245.1|12230.1|0
1655297470000|2022-06-15 12:51:10|12245.9|12230.9|12246.5|12231.5|12250.7|12231.5|12245.9|12222.2|1
1655297480000|2022-06-15 12:51:20|12246.4|12231.4|12246.4|12231.4|12246.9|12231.9|12245.9|12230.9|0
1655297490000|2022-06-15 12:51:30|12245.9|12230.9|12246.3|12231.3|12246.4|12231.4|12245.8|12230.8|2
1655297500000|2022-06-15 12:51:40|12246.4|12231.4|12246.3|12231.3|12246.4|12231.4|12246.3|12231.3|0
1655297510000|2022-06-15 12:51:50|12246.2|12231.2|12246.2|12231.2|12246.2|12231.2|12246.2|12231.2|0
1655297520000|2022-06-15 12:52:00|12246.1|12231.1|12246.8|12231.8|12247.2|12232.2|12245.9|12230.9|4
1655297540000|2022-06-15 12:52:20|12246.9|12231.9|12246.9|12231.9|12246.9|12231.9|12246.9|12231.9|3
1655297550000|2022-06-15 12:52:30|12246.8|12231.8|12246.8|12231.8|12246.8|12231.8|12246.8|12231.8|1
1655297590000|2022-06-15 12:53:10|12248.9|12233.9|12248.5|12233.5|12248.9|12233.9|12248.5|12233.5|1
1655297610000|2022-06-15 12:53:30|12257.4|12232.4|12257.4|12242.4|12257.4|12242.4|12256.9|12231.9|1
1655297620000|2022-06-15 12:53:40|12257.8|12242.8|12257.8|12242.8|12257.8|12242.8|12257.8|12242.8|0
1655297630000|2022-06-15 12:53:50|12258.8|12243.8|12255.9|12240.9|12258.8|12243.8|12255.4|12240.4|0
1655297640000|2022-06-15 12:54:00|12255.4|12240.4|12256|12241|12256.4|12241.4|12255.4|12240.4|0
1655297650000|2022-06-15 12:54:10|12255.9|12240.9|12256.4|12241.4|12256.4|12241.4|12255.9|12240.9|0
1655297660000|2022-06-15 12:54:20|12256|12241|12258.3|12243.3|12258.3|12243.3|12255.9|12240.9|1
1655297670000|2022-06-15 12:54:30|12277.5|12240|12274.2|12249.2|12277.5|12249.2|12274.2|12240|15
1655297680000|2022-06-15 12:54:40|12281|12243.5|12275.7|12238.2|12281|12249.2|12273.7|12238.2|0
1655297690000|2022-06-15 12:54:50|12276.2|12238.7|12276.8|12239.3|12276.8|12239.3|12275.7|12238.2|4
1655297700000|2022-06-15 12:55:00|12280|12242.5|12272.8|12247.8|12280.1|12247.8|12272.8|12242.5|0
1655297710000|2022-06-15 12:55:10|12268.7|12253.7|12268.7|12253.7|12268.7|12253.7|12268.7|12253.7|1
1655297720000|2022-06-15 12:55:20|12272.8|12247.8|12272.8|12247.8|12272.8|12247.8|12272.8|12247.8|1
1655297750000|2022-06-15 12:55:50|12272.9|12247.9|12280.6|12243.1|12281.1|12247.9|12272.9|12243.1|0
1655297760000|2022-06-15 12:56:00|12280.5|12243|12280.9|12243.4|12280.9|12249.7|12274.3|12243|0
1655297770000|2022-06-15 12:56:10|12274.3|12249.3|12272.7|12247.7|12280.9|12249.3|12272.7|12243|0
1655297810000|2022-06-15 12:56:50|12260|12245|12260.5|12245.5|12260.5|12245.5|12260|12245|0
1655297830000|2022-06-15 12:57:10|12256.9|12241.9|12256.9|12241.9|12256.9|12241.9|12256.9|12241.9|0
1655297840000|2022-06-15 12:57:20|12257.3|12242.3|12287|12249.5|12287|12262.6|12257.3|12242.3|9
1655297850000|2022-06-15 12:57:30|12287.2|12249.7|12288|12250.5|12288|12250.5|12287.2|12249.7|0
1655297870000|2022-06-15 12:57:50|12288.5|12251|12289|12251.5|12289|12251.5|12288.5|12251|0
1655297880000|2022-06-15 12:58:00|12280.4|12265.4|12280.4|12265.4|12280.4|12265.4|12280.4|12265.4|0
1655297930000|2022-06-15 12:58:50|12290.1|12265.1|12290.1|12265.1|12290.1|12265.1|12290.1|12265.1|0
1655297950000|2022-06-15 12:59:10|12290.5|12265.5|12290.6|12265.6|12290.6|12265.6|12290.5|12265.5|0
1655297960000|2022-06-15 12:59:20|12285.1|12270.1|12285.1|12270.1|12285.1|12270.1|12285.1|12270.1|0
1655297970000|2022-06-15 12:59:30|12278.9|12263.9|12278.9|12263.9|12278.9|12263.9|12278.9|12263.9|0
1655297980000|2022-06-15 12:59:40|12278.8|12263.8|12278.8|12263.8|12278.8|12263.8|12278.8|12263.8|0
1655297990000|2022-06-15 12:59:50|12278.9|12263.9|12278.9|12263.9|12278.9|12263.9|12278.9|12263.9|0
1655298010000|2022-06-15 13:00:10|12292|12254.5|12292.9|12255.4|12295.9|12258.4|12291.9|12254.4|1
1655298020000|2022-06-15 13:00:20|12292.3|12254.8|12284.3|12246.8|12292.3|12254.8|12284.3|12246.8|0
1655298030000|2022-06-15 13:00:30|12284.7|12247.2|12275|12260|12284.7|12260.4|12274.5|12247.2|0
1655298040000|2022-06-15 13:00:40|12275.5|12260.5|12281.3|12243.8|12287.6|12260.5|12275.5|12243.6|6
1655298050000|2022-06-15 13:00:50|12283.3|12245.8|12283.3|12245.8|12283.3|12245.8|12283.3|12245.8|0
1655298060000|2022-06-15 13:01:00|12283.1|12245.6|12277.7|12240.2|12283.1|12245.6|12272.9|12235.4|1
1655298070000|2022-06-15 13:01:10|12276.3|12238.8|12278.1|12240.6|12278.1|12240.6|12276.3|12238.8|0
1655298090000|2022-06-15 13:01:30|12280.5|12243|12280.2|12242.7|12280.5|12243|12280.2|12242.7|1
1655298100000|2022-06-15 13:01:40|12268|12253|12268|12253|12268|12253|12268|12253|0
1655298110000|2022-06-15 13:01:50|12273.2|12248.2|12273.2|12248.2|12273.2|12248.2|12273.2|12248.2|0
1655298130000|2022-06-15 13:02:10|12268|12253|12269.6|12254.6|12269.9|12254.9|12267.7|12252.7|0
1655298140000|2022-06-15 13:02:20|12267.9|12252.9|12267.2|12242.2|12276.5|12252.9|12266|12237.6|11
1655298150000|2022-06-15 13:02:30|12273.2|12235.7|12274|12236.5|12274|12236.5|12271.5|12234|0
1655298160000|2022-06-15 13:02:40|12267.4|12242.4|12259.3|12244.3|12267.4|12244.3|12259.3|12239.7|0
1655298170000|2022-06-15 13:02:50|12257.8|12242.8|12250.8|12235.8|12259.8|12244.8|12250.8|12235.8|0
1655298180000|2022-06-15 13:03:00|12262.5|12225|12262.5|12225|12262.5|12225|12262.5|12225|1
1655298220000|2022-06-15 13:03:40|12262.4|12224.9|12262.4|12224.9|12262.4|12224.9|12262.4|12224.9|0
1655298240000|2022-06-15 13:04:00|12257.7|12232.7|12257.7|12232.7|12257.7|12232.7|12257.7|12232.7|0
1655298250000|2022-06-15 13:04:10|12263.7|12226.2|12261.9|12224.4|12263.7|12226.2|12261.9|12224.4|0
1655298270000|2022-06-15 13:04:30|12261.4|12223.9|12261.9|12224.4|12261.9|12224.4|12261.4|12223.9|0
1655298280000|2022-06-15 13:04:40|12261.4|12223.9|12253.2|12228.2|12261.4|12229.7|12253.2|12223.9|0
1655298290000|2022-06-15 13:04:50|12253|12228|12253|12228|12253|12228|12253|12228|0
1655298300000|2022-06-15 13:05:00|12248.1|12223.1|12252.4|12214.9|12252.4|12227.1|12242.1|12214.9|7
1655298310000|2022-06-15 13:05:10|12253.4|12215.9|12253.4|12215.9|12253.4|12215.9|12253.4|12215.9|0
1655298320000|2022-06-15 13:05:20|12252.9|12215.4|12254.4|12216.9|12254.4|12216.9|12252.9|12215.4|0
1655298330000|2022-06-15 13:05:30|12254.5|12217|12247.6|12222.6|12255.9|12223.6|12247.6|12217|0
1655298340000|2022-06-15 13:05:40|12247.1|12222.1|12242|12217|12247.1|12226.1|12237.6|12217|0
1655298360000|2022-06-15 13:06:00|12237.1|12212.1|12244.6|12207.1|12244.6|12213.6|12237.1|12207.1|0
1655298370000|2022-06-15 13:06:10|12239.9|12202.4|12248.4|12210.9|12248.4|12213.6|12228.6|12200.9|0
1655298390000|2022-06-15 13:06:30|12249.4|12211.9|12248.9|12211.4|12250.4|12217.8|12242.8|12211.4|2
1655298400000|2022-06-15 13:06:40|12248.4|12210.9|12248.4|12210.9|12248.4|12210.9|12248.4|12210.9|0
1655298420000|2022-06-15 13:07:00|12243.6|12206.1|12243.6|12206.1|12243.6|12206.1|12243.6|12206.1|0
1655298430000|2022-06-15 13:07:10|12244.1|12206.6|12236.3|12211.3|12244.1|12214.8|12229.8|12206.6|0
1655298440000|2022-06-15 13:07:20|12235.8|12210.8|12227.5|12212.5|12235.9|12214.8|12226.5|12210.3|0
1655298450000|2022-06-15 13:07:30|12227|12212|12246.3|12208.8|12246.3|12215.6|12227|12204|0
1655298460000|2022-06-15 13:07:40|12244.9|12207.4|12244.9|12207.4|12244.9|12207.4|12244.9|12207.4|0
1655298490000|2022-06-15 13:08:10|12237.7|12212.7|12224|12209|12238.1|12215.7|12224|12209|0
1655298500000|2022-06-15 13:08:20|12224.2|12209.2|12224.2|12209.2|12224.2|12209.2|12224.2|12209.2|0
1655298510000|2022-06-15 13:08:30|12249.3|12211.8|12245.7|12208.2|12250.3|12212.8|12245.7|12208.2|10
1655298520000|2022-06-15 13:08:40|12243.7|12206.2|12242.7|12205.2|12243.7|12206.2|12242.7|12205.2|0
1655298530000|2022-06-15 13:08:50|12241.7|12204.2|12234.6|12209.6|12241.7|12209.6|12234.6|12204.2|0
1655298540000|2022-06-15 13:09:00|12222.4|12207.4|12222.7|12207.7|12227.4|12207.7|12221.9|12202.4|1
1655298550000|2022-06-15 13:09:10|12224|12209|12224|12209|12224|12209|12224|12209|0
1655298560000|2022-06-15 13:09:20|12236.5|12199|12241.7|12204.2|12242.7|12205.2|12236.5|12199|0
1655298570000|2022-06-15 13:09:30|12242.2|12204.7|12243.7|12206.2|12243.7|12206.2|12242.2|12204.7|0
1655298610000|2022-06-15 13:10:10|12237.2|12212.2|12223.6|12208.6|12237.2|12212.2|12220.9|12205.9|0
1655298630000|2022-06-15 13:10:30|12223.5|12208.5|12223.5|12208.5|12223.5|12208.5|12223.5|12208.5|1
1655298640000|2022-06-15 13:10:40|12223.4|12208.4|12223.4|12208.4|12223.4|12208.4|12223.4|12208.4|0
1655298650000|2022-06-15 13:10:50|12222.4|12207.4|12222.4|12207.4|12222.4|12207.4|12222.2|12207.2|4
1655298660000|2022-06-15 13:11:00|12221|12206|12221|12206|12221|12206|12221|12206|3
1655298670000|2022-06-15 13:11:10|12221.4|12206.4|12221.4|12206.4|12221.4|12206.4|12221.4|12206.4|1
1655298680000|2022-06-15 13:11:20|12212.5|12197.5|12211.5|12196.5|12212.5|12197.5|12211.5|12196.5|10
1655298690000|2022-06-15 13:11:30|12212|12197|12214.7|12199.7|12214.7|12199.7|12212|12197|0
1655298700000|2022-06-15 13:11:40|12218.7|12203.7|12219.1|12204.1|12219.1|12204.1|12218.7|12203.7|0
1655298720000|2022-06-15 13:12:00|12219.6|12204.6|12219.6|12204.6|12219.6|12204.6|12219.6|12204.6|0
1655298750000|2022-06-15 13:12:30|12219.5|12204.5|12219.5|12204.5|12219.5|12204.5|12219.5|12204.5|0
1655298770000|2022-06-15 13:12:50|12220.6|12205.6|12220.6|12205.6|12220.6|12205.6|12220.6|12205.6|1
1655298780000|2022-06-15 13:13:00|12220.1|12205.1|12219.3|12204.3|12220.1|12205.1|12218.4|12203.4|26
1655298790000|2022-06-15 13:13:10|12218.8|12203.8|12218.4|12203.4|12218.8|12203.8|12218.4|12203.4|0
1655298800000|2022-06-15 13:13:20|12213.9|12198.9|12215.1|12200.1|12215.2|12200.2|12213.6|12198.6|5
1655298810000|2022-06-15 13:13:30|12215.4|12200.4|12215.1|12200.1|12215.5|12200.5|12215.1|12200.1|0
1655298830000|2022-06-15 13:13:50|12215.4|12200.4|12215.4|12200.4|12215.4|12200.4|12215.4|12200.4|1
1655298840000|2022-06-15 13:14:00|12215|12200|12216|12201|12216|12201|12215|12200|6
1655298860000|2022-06-15 13:14:20|12215.5|12200.5|12215.5|12200.5|12215.5|12200.5|12215.5|12200.5|1
1655298870000|2022-06-15 13:14:30|12216|12201|12216|12201|12216|12201|12216|12201|0
1655298880000|2022-06-15 13:14:40|12216.3|12201.3|12217.8|12202.8|12217.8|12202.8|12216.3|12201.3|1
1655298900000|2022-06-15 13:15:00|12219.5|12204.5|12219.5|12204.5|12219.5|12204.5|12219.5|12204.5|2
1655298910000|2022-06-15 13:15:10|12220|12205|12234.9|12219.9|12234.9|12219.9|12220|12205|1
1655298930000|2022-06-15 13:15:30|12234.7|12219.7|12235.2|12220.2|12235.2|12220.2|12234.7|12219.7|0
1655298940000|2022-06-15 13:15:40|12235.1|12220.1|12235.1|12220.1|12235.5|12220.5|12235.1|12220.1|0
1655298950000|2022-06-15 13:15:50|12235.2|12220.2|12235.5|12220.5|12236|12221|12235.2|12220.2|2
1655298960000|2022-06-15 13:16:00|12234.5|12219.5|12236.2|12221.2|12236.2|12221.2|12234.1|12219.1|9
1655298970000|2022-06-15 13:16:10|12241.5|12216.5|12244.6|12219.6|12244.6|12219.6|12241.5|12216.5|0
1655298980000|2022-06-15 13:16:20|12246|12221|12246|12221|12246|12221|12245.5|12220.5|0
1655299000000|2022-06-15 13:16:40|12244.6|12219.6|12245|12220|12245|12220|12243.2|12218.2|0
1655299020000|2022-06-15 13:17:00|12243.6|12218.6|12246|12221|12246|12225.2|12239.3|12218.6|6
1655299030000|2022-06-15 13:17:10|12245.6|12220.6|12240.4|12225.4|12245.6|12225.4|12240.4|12220.6|0
1655299040000|2022-06-15 13:17:20|||||||||1
1655299050000|2022-06-15 13:17:30|12240.9|12225.9|12240.9|12225.9|12240.9|12225.9|12240.9|12225.9|0
1655299060000|2022-06-15 13:17:40|12244.3|12219.3|12229.7|12214.7|12245.1|12220.1|12229.6|12214.6|13
1655299070000|2022-06-15 13:17:50|12231.2|12216.2|12238.6|12213.6|12239.6|12219.1|12231.1|12213.6|4
1655299080000|2022-06-15 13:18:00|12231.1|12216.1|12231.5|12216.5|12231.5|12216.5|12228.6|12213.6|0
1655299090000|2022-06-15 13:18:10|12232.4|12217.4|12232.4|12217.4|12232.4|12217.4|12232.4|12217.4|0
1655299100000|2022-06-15 13:18:20|12232.3|12217.3|12232.3|12217.3|12232.3|12217.3|12232.2|12217.2|1
1655299110000|2022-06-15 13:18:30|12232.2|12217.2|12232.2|12217.2|12232.2|12217.2|12232.2|12217.2|0
1655299130000|2022-06-15 13:18:50|12232.5|12217.5|12236.1|12221.1|12241.6|12221.1|12232.5|12214.9|0
1655299140000|2022-06-15 13:19:00|12235.6|12220.6|12235.6|12220.6|12235.6|12220.6|12235.6|12220.6|0
1655299150000|2022-06-15 13:19:10|12237.3|12222.3|12237.3|12222.3|12237.3|12222.3|12237.3|12222.3|0
1655299180000|2022-06-15 13:19:40|12237.7|12222.7|12237.7|12222.7|12237.7|12222.7|12237.7|12222.7|0
1655299190000|2022-06-15 13:19:50|12232.6|12217.6|12232.6|12217.6|12232.6|12217.6|12232.6|12217.6|0
1655299230000|2022-06-15 13:20:30|12232.5|12217.5|12232.5|12217.5|12232.5|12217.5|12232.5|12217.5|0
1655299260000|2022-06-15 13:21:00|12233.8|12218.8|12233.8|12218.8|12233.8|12218.8|12233.8|12218.8|0
1655299280000|2022-06-15 13:21:20|12233.6|12218.6|12233.8|12218.8|12233.8|12218.8|12233.6|12218.6|1
1655299290000|2022-06-15 13:21:30|12233.7|12218.7|12233.7|12218.7|12233.7|12218.7|12233.7|12218.7|0
1655299300000|2022-06-15 13:21:40|||||||||1
1655299320000|2022-06-15 13:22:00|12233.6|12218.6|12231.2|12216.2|12233.6|12218.6|12230.7|12215.7|24
1655299330000|2022-06-15 13:22:10|12229|12214|12223.6|12208.6|12229|12214|12223|12203|2
1655299340000|2022-06-15 13:22:20|12223.5|12208.5|12223.5|12208.5|12223.5|12208.5|12223.5|12208.5|1
1655299350000|2022-06-15 13:22:30|12222.9|12207.9|12221.1|12206.1|12222.9|12207.9|12221.1|12206.1|6
1655299360000|2022-06-15 13:22:40|12221.5|12206.5|12221.9|12206.9|12221.9|12206.9|12221.5|12206.5|0
1655299370000|2022-06-15 13:22:50|12222.3|12207.3|12221.4|12206.4|12222.3|12207.3|12221.4|12206.4|1
1655299380000|2022-06-15 13:23:00|12217.9|12202.9|12217.9|12202.9|12217.9|12202.9|12217.9|12202.9|0
1655299390000|2022-06-15 13:23:10|12216.5|12201.5|12216.5|12201.5|12216.5|12201.5|12216.5|12201.5|0
1655299400000|2022-06-15 13:23:20|12211.4|12196.4|12211.4|12196.4|12211.4|12196.4|12211.4|12196.4|1
1655299420000|2022-06-15 13:23:40|12211.3|12196.3|12211.3|12196.3|12211.3|12196.3|12211.3|12196.3|1
1655299470000|2022-06-15 13:24:30|12211.2|12196.2|12209.1|12194.1|12211.2|12196.2|12209.1|12194.1|0
1655299480000|2022-06-15 13:24:40|12209.5|12194.5|12222.2|12184.7|12222.2|12194.5|12209.5|12184.7|7
1655299500000|2022-06-15 13:25:00|12216|12191|12216|12191|12216.1|12191.1|12216|12191|0
1655299510000|2022-06-15 13:25:10|12213.8|12188.8|12212.1|12187.1|12219.9|12188.8|12212.1|12181.1|0
1655299520000|2022-06-15 13:25:20|12206.5|12191.5|12206.5|12191.5|12206.5|12191.5|12206.5|12191.5|0
1655299530000|2022-06-15 13:25:30|12206.4|12191.4|12206.4|12191.4|12206.4|12191.4|12206.4|12191.4|0
1655299540000|2022-06-15 13:25:40|12206.3|12191.3|12206.8|12191.8|12206.8|12191.8|12206.3|12191.3|15
1655299580000|2022-06-15 13:26:20|12206.7|12191.7|12206.8|12191.8|12206.8|12191.8|12206.7|12191.7|2
1655299600000|2022-06-15 13:26:40|12206.4|12191.4|12212.2|12187.2|12212.2|12191.4|12206.4|12187.2|7
1655299660000|2022-06-15 13:27:40|12212.7|12187.7|12210|12195|12212.7|12195|12207.5|12187.7|0
1655299670000|2022-06-15 13:27:50|12210.5|12195.5|12213|12198|12213|12198|12210.5|12195.5|0
1655299680000|2022-06-15 13:28:00|12212.2|12197.2|12214|12199|12214|12199|12212.2|12197.2|1
1655299690000|2022-06-15 13:28:10|12215|12200|12215|12200|12215|12200|12214.5|12199.5|0
1655299700000|2022-06-15 13:28:20|12215.1|12200.1|12213.8|12198.8|12215.5|12200.5|12213.5|12198.5|0
1655299710000|2022-06-15 13:28:30|12215.5|12200.5|12215.8|12200.8|12215.8|12200.8|12215.5|12200.5|37
1655299720000|2022-06-15 13:28:40|12217.3|12192.3|12217.3|12192.3|12217.3|12192.3|12217.3|12192.3|1
1655299740000|2022-06-15 13:29:00|12212.2|12197.2|12212.2|12197.2|12212.2|12197.2|12212.2|12197.2|0
1655299750000|2022-06-15 13:29:10|12212.4|12197.4|12213.7|12198.7|12213.7|12198.7|12212.4|12197.4|0
1655299760000|2022-06-15 13:29:20|12213.2|12198.2|12212.7|12197.7|12213.2|12198.2|12212.7|12197.7|0
1655299780000|2022-06-15 13:29:40|12215.2|12190.2|12209.2|12194.2|12215.2|12195.1|12209.2|12190.2|0
1655299790000|2022-06-15 13:29:50|12209.1|12194.1|12207.2|12192.2|12209.1|12194.1|12207.2|12192.2|0
1655299800000|2022-06-15 13:30:00|12207.7|12192.7|12215.1|12200.1|12215.3|12200.3|12207.7|12192.7|1
1655299810000|2022-06-15 13:30:10|12215|12200|12214.4|12199.4|12215|12200|12214.4|12199.4|2
1655299830000|2022-06-15 13:30:30|12214|12199|12223.3|12208.3|12228.1|12208.8|12213.9|12196.8|3
1655299840000|2022-06-15 13:30:40|12223.8|12208.8|12222.4|12207.4|12228.6|12209.2|12222.4|12203.2|7
1655299850000|2022-06-15 13:30:50|12222.9|12207.9|12225.1|12210.1|12229.4|12214.4|12222.5|12207.5|1
1655299860000|2022-06-15 13:31:00|12226|12211|12224.6|12209.6|12230.5|12211|12224.6|12204.8|8
1655299870000|2022-06-15 13:31:10|12224.7|12209.7|12218.7|12203.7|12224.7|12209.7|12217.8|12202.8|1
1655299880000|2022-06-15 13:31:20|12218.8|12203.8|12227.9|12212.9|12229.1|12212.9|12218.8|12203.8|0
1655299890000|2022-06-15 13:31:30|12228.4|12213.4|12228.4|12213.4|12228.9|12213.9|12227.6|12212.6|0
1655299900000|2022-06-15 13:31:40|12228.9|12213.9|12222.8|12207.8|12229.3|12214.3|12222.8|12207.8|1
1655299910000|2022-06-15 13:31:50|12222.2|12207.2|12219.9|12204.9|12222.3|12207.3|12218.2|12203.2|1
1655299920000|2022-06-15 13:32:00|12220.4|12205.4|12218|12203|12221.1|12206.1|12218|12203|1
1655299930000|2022-06-15 13:32:10|12215.8|12200.8|12215.8|12200.8|12217|12202|12215.8|12200.8|1
1655299940000|2022-06-15 13:32:20|12215.7|12200.7|12215.5|12200.5|12216|12201|12215.5|12200.5|4
1655299950000|2022-06-15 13:32:30|12215.1|12200.1|12214.6|12199.6|12215.1|12200.1|12214.6|12199.6|0
1655299960000|2022-06-15 13:32:40|12214.5|12199.5|12220.6|12205.6|12220.6|12205.6|12214.5|12199.5|1
1655299970000|2022-06-15 13:32:50|12217.4|12202.4|12222.3|12207.3|12222.3|12207.3|12216.5|12201.5|0
1655299980000|2022-06-15 13:33:00|12220.1|12205.1|12222.9|12207.9|12222.9|12207.9|12220.1|12205.1|0
1655299990000|2022-06-15 13:33:10|12234.9|12209.9|12236.4|12211.4|12236.4|12211.4|12234.9|12209.9|2
1655300000000|2022-06-15 13:33:20|12236.5|12211.5|12231.4|12216.4|12238.9|12219.4|12231.4|12211.5|1
1655300010000|2022-06-15 13:33:30|12231.5|12216.5|12232|12217|12232|12217|12231.5|12216.5|0
1655300030000|2022-06-15 13:33:50|12233|12218|12232|12217|12233|12218|12232|12217|0
1655300040000|2022-06-15 13:34:00|12233|12218|12233|12218|12233|12218|12233|12218|0
1655300050000|2022-06-15 13:34:10|12233.1|12218.1|12233.1|12218.1|12233.1|12218.1|12233.1|12218.1|0
1655300060000|2022-06-15 13:34:20|12235.4|12220.4|12235.6|12220.6|12235.6|12220.6|12235.4|12220.4|2
1655300080000|2022-06-15 13:34:40|12235.1|12220.1|12230.4|12215.4|12235.1|12220.1|12230.4|12215.4|1
1655300090000|2022-06-15 13:34:50|12227.4|12212.4|12226.3|12211.3|12227.4|12212.4|12226.3|12211.3|0
1655300100000|2022-06-15 13:35:00|12226.4|12211.4|12226.4|12211.4|12226.4|12211.4|12226.4|12211.4|2
1655300110000|2022-06-15 13:35:10|12223.9|12208.9|12226.9|12211.9|12226.9|12211.9|12223.9|12208.9|0
1655300120000|2022-06-15 13:35:20|12227.9|12212.9|12234.4|12209.4|12243.1|12224.4|12227.9|12209.4|6
1655300150000|2022-06-15 13:35:50|12228|12213|12226|12211|12228|12213|12226|12211|0
1655300160000|2022-06-15 13:36:00|12227.9|12212.9|12226.9|12211.9|12227.9|12212.9|12225.6|12210.6|6
1655300170000|2022-06-15 13:36:10|12226.5|12211.5|12225|12210|12226.5|12211.5|12225|12210|0
1655300180000|2022-06-15 13:36:20|12224.5|12209.5|12226.9|12211.9|12226.9|12211.9|12224.5|12209.5|2
1655300190000|2022-06-15 13:36:30|12226|12211|12225.8|12210.8|12226.3|12211.3|12225.8|12210.8|2
1655300200000|2022-06-15 13:36:40|12225.3|12210.3|12231.3|12216.3|12231.4|12216.4|12225.3|12210.3|3
1655300210000|2022-06-15 13:36:50|12230|12215|12229.1|12214.1|12230|12215|12229.1|12214.1|15
1655300220000|2022-06-15 13:37:00|12231.8|12216.8|12246.8|12231.8|12254.8|12231.8|12231.8|12216.8|10
1655300230000|2022-06-15 13:37:10|12246|12231|12249.5|12234.5|12253|12234.5|12246|12228|2
1655300240000|2022-06-15 13:37:20|12249|12234|12266|12228.5|12266|12244.3|12249|12228.5|17
1655300250000|2022-06-15 13:37:30|12259.8|12234.8|12255.1|12230.1|12266.5|12235.2|12255.1|12225|1
1655300260000|2022-06-15 13:37:40|12260.9|12223.4|12250.1|12225.1|12260.9|12225.1|12250.1|12219.9|0
1655300270000|2022-06-15 13:37:50|12256.9|12219.4|12260.4|12222.9|12261.9|12224.4|12256.9|12219.4|0
1655300280000|2022-06-15 13:38:00|12258.1|12233.1|12258.3|12233.3|12258.7|12233.7|12258.1|12233.1|0
1655300290000|2022-06-15 13:38:10|12259.3|12234.3|12248.3|12233.3|12259.3|12238.2|12248.3|12233.3|0
1655300300000|2022-06-15 13:38:20|12250.4|12225.4|12250.8|12225.8|12250.8|12231.8|12245.5|12225.4|5
1655300310000|2022-06-15 13:38:30|12245.3|12230.3|12241.9|12226.9|12245.3|12230.3|12241.9|12226.9|0
1655300320000|2022-06-15 13:38:40|12245.9|12220.9|12242.4|12217.4|12248.2|12220.9|12241.5|12208.7|0
1655300330000|2022-06-15 13:38:50|12242.6|12217.6|12247.3|12222.3|12247.4|12222.4|12242.6|12217.6|0
1655300340000|2022-06-15 13:39:00|12246.4|12221.4|12244.7|12229.7|12246.9|12229.7|12244.4|12221.4|0
1655300350000|2022-06-15 13:39:10|12244.6|12229.6|12246.5|12231.5|12246.6|12231.6|12244.6|12229.6|1
1655300360000|2022-06-15 13:39:20|12246.6|12231.6|12247|12232|12247|12232|12246.5|12231.5|0
1655300370000|2022-06-15 13:39:30|12247.5|12232.5|12246.1|12231.1|12247.5|12232.5|12246.1|12231.1|2
1655300380000|2022-06-15 13:39:40|12247.1|12232.1|12247.6|12232.6|12247.6|12232.6|12247.1|12232.1|0
1655300390000|2022-06-15 13:39:50|12247.5|12232.5|12249.2|12234.2|12249.5|12234.5|12247.5|12232.5|3
1655300400000|2022-06-15 13:40:00|12248.7|12233.7|12259.8|12234.8|12259.8|12237.6|12248.7|12230.6|5
1655300430000|2022-06-15 13:40:30|12261.1|12236.1|12261.1|12236.1|12261.1|12236.1|12261.1|12236.1|0
1655300440000|2022-06-15 13:40:40|12262|12237|12262|12237|12262|12237|12262|12237|0
1655300450000|2022-06-15 13:40:50|12261.9|12236.9|12258.6|12243.6|12262|12243.6|12258.6|12236.9|0
1655300460000|2022-06-15 13:41:00|12261.3|12246.3|12263.3|12248.3|12266.2|12251.2|12261.3|12246.3|1
1655300470000|2022-06-15 13:41:10|12263.4|12248.4|12265.6|12250.6|12265.6|12250.6|12263.4|12248.4|0
1655300480000|2022-06-15 13:41:20|12265.7|12250.7|12266.1|12251.1|12266.1|12251.1|12265.7|12250.7|0
1655300490000|2022-06-15 13:41:30|12266.2|12251.2|12267.5|12252.5|12267.5|12252.5|12266.2|12251.2|1
1655300500000|2022-06-15 13:41:40|12267|12252|12267|12252|12267|12252|12267|12252|2
1655300510000|2022-06-15 13:41:50|12267.1|12252.1|12268|12253|12268|12253|12267.1|12252.1|0
1655300520000|2022-06-15 13:42:00|12268.5|12253.5|12271.6|12256.6|12271.6|12256.6|12268.5|12253.5|0
1655300530000|2022-06-15 13:42:10|12272|12257|12272|12257|12272|12257|12272|12257|0
1655300540000|2022-06-15 13:42:20|||||||||1
1655300560000|2022-06-15 13:42:40|12281.5|12256.5|12281.6|12256.6|12281.6|12256.6|12281.5|12256.5|0
1655300570000|2022-06-15 13:42:50|12287.5|12250|12282.1|12267.1|12287.5|12267.3|12281.8|12250|2
1655300580000|2022-06-15 13:43:00|12281.3|12266.3|12283.8|12258.8|12283.8|12267.8|12281.3|12257.3|0
1655300600000|2022-06-15 13:43:20|12282.8|12257.8|12282.8|12257.8|12282.8|12257.8|12282.8|12257.8|0
1655300610000|2022-06-15 13:43:30|12282.7|12257.7|12281.7|12256.7|12282.7|12257.7|12281.3|12256.3|0
1655300620000|2022-06-15 13:43:40|12281.2|12256.2|12281.2|12256.2|12281.7|12256.7|12281.2|12256.2|0
1655300630000|2022-06-15 13:43:50|12282.2|12257.2|12282.1|12257.1|12282.2|12257.2|12282.1|12257.1|0
1655300640000|2022-06-15 13:44:00|12281.2|12256.2|12289.7|12264.7|12293.5|12264.8|12281.2|12256|1
1655300650000|2022-06-15 13:44:10|12289.6|12264.6|12275.7|12260.7|12289.6|12267.7|12275.7|12257.1|0
1655300660000|2022-06-15 13:44:20|12276.2|12261.2|12271.7|12256.7|12278.9|12261.2|12271.1|12251.7|1
1655300670000|2022-06-15 13:44:30|12271.2|12256.2|12281.1|12256.1|12288.5|12257.2|12270.7|12245.2|2
1655300680000|2022-06-15 13:44:40|12279.7|12254.7|12262.2|12247.2|12289.9|12264.9|12262.2|12242.4|0
1655300690000|2022-06-15 13:44:50|12255.6|12218.1|12251.3|12226.3|12256.9|12237.3|12246.9|12218.1|6
1655300700000|2022-06-15 13:45:00|12251.2|12226.2|12259.5|12244.5|12260.3|12245.3|12250.3|12225.3|31
1655300710000|2022-06-15 13:45:10|12260.5|12245.5|12259|12244|12262.7|12247.7|12258.7|12243.7|0
1655300730000|2022-06-15 13:45:30|12259.5|12244.5|12259.5|12244.5|12260|12245|12259.5|12244.5|2
1655300740000|2022-06-15 13:45:40|12259|12244|12258.5|12243.5|12259|12244|12258.5|12243.5|0
1655300750000|2022-06-15 13:45:50|12260.6|12223.1|12252.8|12237.8|12260.6|12239.3|12248.5|12223.1|19
1655300760000|2022-06-15 13:46:00|12254.3|12239.3|12257.8|12242.8|12259.8|12243.3|12254.3|12234.8|3
1655300770000|2022-06-15 13:46:10|12257.3|12242.3|12257.2|12242.2|12257.3|12242.3|12256.8|12241.8|0
1655300780000|2022-06-15 13:46:20|12256.7|12241.7|12253.1|12238.1|12256.7|12241.7|12253.1|12238.1|0
1655300790000|2022-06-15 13:46:30|12252.7|12237.7|12251.2|12226.2|12254.2|12238.7|12251.2|12226.2|0
1655300800000|2022-06-15 13:46:40|12246.1|12231.1|12240.2|12225.2|12251.1|12231.2|12240.2|12225.2|0
1655300810000|2022-06-15 13:46:50|12239.7|12224.7|12234.3|12219.3|12239.9|12224.9|12234.3|12219.3|1
1655300820000|2022-06-15 13:47:00|12235.2|12220.2|12230.3|12215.3|12235.2|12220.2|12230.3|12215.3|0
1655300830000|2022-06-15 13:47:10|12229.8|12214.8|12229.8|12214.8|12229.8|12214.8|12229.8|12214.8|0
1655300840000|2022-06-15 13:47:20|12229.3|12214.3|12227.4|12212.4|12229.3|12214.3|12226.9|12211.9|14
1655300850000|2022-06-15 13:47:30|12226.9|12211.9|12226.8|12211.8|12227.2|12212.2|12225.9|12210.9|1
1655300860000|2022-06-15 13:47:40|12225.9|12210.9|12225.8|12210.8|12226.4|12211.4|12224.4|12209.4|2
1655300870000|2022-06-15 13:47:50|12225.3|12210.3|12226.4|12211.4|12226.5|12211.5|12224.5|12209.5|2
1655300880000|2022-06-15 13:48:00|12226.1|12211.1|12226.3|12211.3|12226.5|12211.5|12226|12211|3
1655300890000|2022-06-15 13:48:10|12226|12211|12226|12211|12227.7|12212.7|12224.5|12209.5|3
1655300900000|2022-06-15 13:48:20|12225.6|12210.6|12225.6|12210.6|12225.6|12210.6|12225.6|12210.6|1
1655300910000|2022-06-15 13:48:30|12224.3|12209.3|12223.1|12208.1|12224.3|12209.3|12222.9|12207.9|2
1655300920000|2022-06-15 13:48:40|12223.2|12208.2|12227.4|12212.4|12227.4|12212.4|12223.1|12208.1|0
1655300940000|2022-06-15 13:49:00|12228.3|12213.3|12228.3|12213.3|12228.3|12213.3|12228.3|12213.3|0
1655300950000|2022-06-15 13:49:10|12226|12211|12225.1|12210.1|12226|12211|12225.1|12210.1|0
1655300960000|2022-06-15 13:49:20|12224.5|12209.5|12224.1|12209.1|12224.5|12209.5|12224|12209|0
1655300970000|2022-06-15 13:49:30|12224.5|12209.5|12223.6|12208.6|12224.5|12209.5|12222.6|12207.6|0
1655300980000|2022-06-15 13:49:40|12223|12208|12222.9|12207.9|12223.5|12208.5|12222.5|12207.5|3
1655300990000|2022-06-15 13:49:50|12222.8|12207.8|12224|12209|12224|12209|12222.4|12207.4|0
1655301000000|2022-06-15 13:50:00|12223.8|12208.8|12217.2|12202.2|12223.8|12208.8|12217.2|12202.2|1
1655301010000|2022-06-15 13:50:10|12218.1|12203.1|12223.6|12186.1|12229.3|12203.1|12218.1|12186.1|67
1655301020000|2022-06-15 13:50:20|12216.8|12191.8|12208.8|12193.8|12216.8|12196.6|12208.8|12191.8|0
1655301030000|2022-06-15 13:50:30|12220.8|12183.3|12214.1|12189.1|12220.8|12193.9|12208.8|12181.9|10
1655301040000|2022-06-15 13:50:40|12213.1|12188.1|12213.8|12188.8|12219.6|12193.3|12207.9|12181.6|3
1655301050000|2022-06-15 13:50:50|12219.6|12182.1|12212.6|12187.6|12219.6|12193.2|12208.2|12181.6|4
1655301060000|2022-06-15 13:51:00|12207.3|12192.3|12220.9|12205.9|12220.9|12205.9|12206.2|12191.2|11
1655301070000|2022-06-15 13:51:10|12219.8|12204.8|12215.5|12200.5|12221.8|12204.8|12215|12196.8|2
1655301080000|2022-06-15 13:51:20|12208.9|12193.9|12206.6|12191.6|12212.7|12193.9|12206.6|12185.4|13
1655301090000|2022-06-15 13:51:30|12206.5|12191.5|12206|12191|12206.5|12191.5|12206|12191|0
1655301100000|2022-06-15 13:51:40|12215|12190|12208.9|12193.9|12215.4|12194.4|12206.9|12189.4|0
1655301110000|2022-06-15 13:51:50|12208.4|12193.4|12207.9|12192.9|12208.4|12193.4|12207.9|12192.9|0
1655301120000|2022-06-15 13:52:00|12206.5|12191.5|12204.9|12189.9|12206.5|12191.5|12204.9|12189.9|0
1655301130000|2022-06-15 13:52:10|12204.7|12189.7|12206.1|12191.1|12206.2|12191.2|12204.3|12189.3|16
1655301140000|2022-06-15 13:52:20|12206|12191|12206|12191|12206|12191|12206|12191|0
1655301150000|2022-06-15 13:52:30|12205.6|12190.6|12195.2|12180.2|12205.6|12190.6|12195.2|12176.2|6
1655301160000|2022-06-15 13:52:40|12197.9|12182.9|12190.3|12175.3|12198.6|12183.6|12190.3|12175.3|0
1655301170000|2022-06-15 13:52:50|12191.1|12176.1|12190.4|12175.4|12191.1|12176.1|12190.4|12175.4|0
1655301180000|2022-06-15 13:53:00|12190.3|12175.3|12194.5|12179.5|12196.3|12181.3|12190.2|12175.2|2
1655301190000|2022-06-15 13:53:10|12194.4|12179.4|12193.3|12178.3|12194.4|12179.4|12192.6|12177.6|2
1655301210000|2022-06-15 13:53:30|12193.7|12178.7|12193.3|12178.3|12193.7|12178.7|12192.8|12177.8|1
1655301220000|2022-06-15 13:53:40|12192.4|12177.4|12192.4|12177.4|12192.4|12177.4|12192.4|12177.4|5
1655301230000|2022-06-15 13:53:50|12190.9|12175.9|12191.4|12176.4|12191.4|12176.4|12190.4|12175.4|0
1655301250000|2022-06-15 13:54:10|12190.9|12175.9|12191.4|12176.4|12191.4|12176.4|12190.9|12175.9|0
1655301260000|2022-06-15 13:54:20|12190.9|12175.9|12190.9|12175.9|12190.9|12175.9|12190.9|12175.9|0
1655301270000|2022-06-15 13:54:30|12190.4|12175.4|12193.3|12178.3|12194.3|12179.3|12190.4|12175.4|0
1655301290000|2022-06-15 13:54:50|12193.7|12178.7|12193.7|12178.7|12193.7|12178.7|12193.7|12178.7|7
1655301300000|2022-06-15 13:55:00|12194.6|12179.6|12195.1|12180.1|12195.1|12180.1|12194.6|12179.6|1
1655301310000|2022-06-15 13:55:10|12195.5|12180.5|12195.5|12180.5|12195.5|12180.5|12195.5|12180.5|0
1655301330000|2022-06-15 13:55:30|12195.1|12180.1|12195.1|12180.1|12195.1|12180.1|12195.1|12180.1|0
1655301340000|2022-06-15 13:55:40|12195|12180|12195.8|12180.8|12196.8|12181.8|12195|12180|5
1655301350000|2022-06-15 13:55:50|12196.1|12181.1|12196.4|12181.4|12196.4|12181.4|12196.1|12181.1|0
1655301360000|2022-06-15 13:56:00|12197.2|12182.2|12198.3|12183.3|12198.3|12183.3|12196.8|12181.8|1
1655301380000|2022-06-15 13:56:20|12198.6|12183.6|12199.5|12184.5|12199.5|12184.5|12198.6|12183.6|2
1655301390000|2022-06-15 13:56:30|12201.2|12186.2|12204.1|12189.1|12204.1|12189.1|12201.2|12186.2|8
1655301400000|2022-06-15 13:56:40|12208.1|12193.1|12216|12201|12216.1|12201.1|12208.1|12193.1|2
1655301410000|2022-06-15 13:56:50|12216.5|12201.5|12216.7|12201.7|12221.7|12202.5|12216|12196.7|3
1655301420000|2022-06-15 13:57:00|12217.7|12202.7|12213.2|12198.2|12217.7|12202.7|12212.8|12197.8|9
1655301430000|2022-06-15 13:57:10|12213.1|12198.1|12226.7|12189.2|12226.7|12198.5|12213.1|12189.2|11
1655301440000|2022-06-15 13:57:20|12229.1|12191.6|12226.1|12188.6|12229.1|12191.6|12226.1|12188.6|0
1655301450000|2022-06-15 13:57:30|12224.7|12187.2|12222.8|12185.3|12224.7|12187.2|12222.8|12185.3|2
1655301460000|2022-06-15 13:57:40|12221.7|12184.2|12221.7|12184.2|12221.7|12184.2|12221.7|12184.2|0
1655301470000|2022-06-15 13:57:50|12224.7|12187.2|12225.4|12187.9|12228.6|12191.1|12224.7|12187.2|0
1655301480000|2022-06-15 13:58:00|12225.5|12188|12225.8|12188.3|12226|12188.5|12225.5|12188|4
1655301490000|2022-06-15 13:58:10|12224.1|12186.6|12217.9|12192.9|12225.3|12194.3|12217.9|12186.6|0
1655301500000|2022-06-15 13:58:20|12218|12193|12217.4|12192.4|12218|12193|12216.9|12191.9|0
1655301510000|2022-06-15 13:58:30|12216.9|12191.9|12216.9|12191.9|12217.4|12192.4|12216.4|12191.4|0
1655301520000|2022-06-15 13:58:40|12216.8|12191.8|12211.5|12196.5|12216.8|12196.8|12211.5|12191.8|1
1655301530000|2022-06-15 13:58:50|12211.6|12196.6|12211.6|12196.6|12211.6|12196.6|12211.5|12196.5|0
1655301540000|2022-06-15 13:59:00|12214.3|12199.3|12212.1|12197.1|12214.3|12199.3|12211.6|12196.6|1
1655301550000|2022-06-15 13:59:10|12211.1|12196.1|12211.1|12196.1|12211.1|12196.1|12211.1|12196.1|0
1655301560000|2022-06-15 13:59:20|||||||||1
1655301570000|2022-06-15 13:59:30|12211.2|12196.2|12211.6|12196.6|12211.6|12196.6|12211.2|12196.2|0
1655301580000|2022-06-15 13:59:40|12211.1|12196.1|12211.1|12196.1|12211.1|12196.1|12211.1|12196.1|0
1655301590000|2022-06-15 13:59:50|12210.6|12195.6|12209.2|12194.2|12210.6|12195.6|12208.7|12193.7|0
1655301600000|2022-06-15 14:00:00|12209.7|12194.7|12209.2|12194.2|12209.7|12194.7|12209.2|12194.2|0
1655301610000|2022-06-15 14:00:10|12209.1|12194.1|12207.9|12192.9|12213.5|12194.1|12207.9|12188.5|9
1655301620000|2022-06-15 14:00:20|12208.4|12193.4|12213.2|12198.2|12218.9|12198.8|12208|12193|5
1655301630000|2022-06-15 14:00:30|12213.3|12198.3|12211.8|12196.8|12213.7|12198.7|12211.8|12196.8|3
1655301640000|2022-06-15 14:00:40|12211.4|12196.4|12211.4|12196.4|12211.4|12196.4|12211.4|12196.4|0
1655301650000|2022-06-15 14:00:50|12210.8|12195.8|12212.7|12197.7|12213.1|12198.1|12210.8|12195.8|1
1655301660000|2022-06-15 14:01:00|12213.6|12198.6|12214.4|12199.4|12215.5|12200.5|12213.6|12198.6|6
1655301680000|2022-06-15 14:01:20|12210.9|12195.9|12214|12189|12214|12195.9|12208.6|12189|6
1655301690000|2022-06-15 14:01:30|12214.4|12189.4|12209.5|12194.5|12214.4|12194.5|12209.5|12189.4|0
1655301700000|2022-06-15 14:01:40|12209.6|12194.6|12209.7|12194.7|12209.7|12194.7|12209.6|12194.6|0
1655301710000|2022-06-15 14:01:50|12209.2|12194.2|12209.3|12194.3|12209.3|12194.3|12209.2|12194.2|0
1655301720000|2022-06-15 14:02:00|12209.7|12194.7|12209.7|12194.7|12209.7|12194.7|12209.7|12194.7|0
1655301740000|2022-06-15 14:02:20|12209.8|12194.8|12209.9|12194.9|12209.9|12194.9|12209.8|12194.8|7
1655301750000|2022-06-15 14:02:30|12209.5|12194.5|12200.3|12175.3|12221.3|12194.5|12200.3|12169.8|14
1655301760000|2022-06-15 14:02:40|12200.2|12175.2|12188.4|12173.4|12200.2|12179.7|12185.7|12170.7|4
1655301770000|2022-06-15 14:02:50|12188.3|12173.3|12195.7|12180.7|12195.9|12180.9|12188.3|12173.3|0
1655301780000|2022-06-15 14:03:00|12196.1|12181.1|12188.4|12173.4|12196.1|12181.1|12187.8|12172.8|4
1655301790000|2022-06-15 14:03:10|12188.3|12173.3|12180.4|12165.4|12189.8|12173.4|12180.4|12164.8|2
1655301800000|2022-06-15 14:03:20|12180.7|12165.7|12179.3|12164.3|12180.7|12165.7|12179.3|12164.3|0
1655301810000|2022-06-15 14:03:30|12179.7|12164.7|12179|12164|12179.7|12164.7|12177.9|12162.9|0
1655301820000|2022-06-15 14:03:40|12179.1|12164.1|12186.3|12171.3|12186.4|12171.4|12179.1|12164.1|17
1655301830000|2022-06-15 14:03:50|12187.1|12172.1|12185.6|12170.6|12187.1|12172.1|12185.6|12170.6|0
1655301840000|2022-06-15 14:04:00|12185.1|12170.1|12183.9|12168.9|12185.1|12170.1|12181.9|12166.9|15
1655301850000|2022-06-15 14:04:10|12184.3|12169.3|12184.6|12169.6|12184.6|12169.6|12184.2|12169.2|2
1655301860000|2022-06-15 14:04:20|12184.2|12169.2|12184.3|12169.3|12184.3|12169.3|12184.2|12169.2|2
1655301870000|2022-06-15 14:04:30|12184.4|12169.4|12184.3|12169.3|12184.4|12169.4|12184.3|12169.3|0
1655301900000|2022-06-15 14:05:00|12184.7|12169.7|12184.7|12169.7|12184.7|12169.7|12184.7|12169.7|0
1655301910000|2022-06-15 14:05:10|12184.3|12169.3|12184.3|12169.3|12184.3|12169.3|12184.3|12169.3|0
1655301920000|2022-06-15 14:05:20|12183.8|12168.8|12183.3|12168.3|12183.8|12168.8|12183.3|12168.3|0
1655301930000|2022-06-15 14:05:30|12179.6|12164.6|12172.7|12157.7|12179.6|12164.6|12172.7|12157.7|8
1655301940000|2022-06-15 14:05:40|12171.2|12156.2|12151.7|12136.7|12171.2|12156.2|12151.7|12136.7|38
1655301950000|2022-06-15 14:05:50|12150.3|12135.3|12153.5|12138.5|12153.5|12138.5|12149.6|12134.6|3
1655301960000|2022-06-15 14:06:00|12156|12141|12155|12140|12156|12141|12154|12139|0
1655301970000|2022-06-15 14:06:10|12156|12141|12157.5|12142.5|12158.5|12143.5|12155.5|12140.5|0
1655301980000|2022-06-15 14:06:20|12158.5|12143.5|12157.5|12142.5|12158.5|12143.5|12157|12142|5
1655301990000|2022-06-15 14:06:30|12158|12143|12159.5|12144.5|12159.8|12144.8|12158|12143|6
1655302000000|2022-06-15 14:06:40|12157|12142|12154.9|12139.9|12157|12142|12154.9|12139.9|6
1655302010000|2022-06-15 14:06:50|12157.7|12142.7|12170|12132.5|12170.7|12144.1|12157.7|12132.5|3
1655302020000|2022-06-15 14:07:00|12169.5|12132|12160.5|12135.5|12171|12144.4|12152.3|12125.9|37
1655302030000|2022-06-15 14:07:10|12156|12141|12174.1|12136.6|12174.2|12146.4|12156|12136.1|6
1655302040000|2022-06-15 14:07:20|12174.2|12136.7|12178.1|12140.6|12179.3|12141.8|12174.1|12136.6|81
1655302050000|2022-06-15 14:07:30|12178.5|12141|12186.9|12149.4|12187.3|12149.8|12178|12140.5|3
1655302060000|2022-06-15 14:07:40|12186.4|12148.9|12193.4|12155.9|12193.4|12155.9|12186.4|12148.9|2
1655302070000|2022-06-15 14:07:50|12193.5|12156|12187.9|12150.4|12193.5|12156|12187.9|12150.4|5
1655302080000|2022-06-15 14:08:00|12186.6|12149.1|12186|12148.5|12186.8|12149.3|12186|12148.5|1
1655302090000|2022-06-15 14:08:10|12185.8|12148.3|12198.4|12160.9|12198.5|12161|12185.7|12148.2|2
1655302100000|2022-06-15 14:08:20|12198.5|12161|12192.2|12154.7|12198.5|12161|12192.2|12154.7|0
1655302110000|2022-06-15 14:08:30|12191.7|12154.2|12190.1|12152.6|12191.7|12154.2|12188.7|12151.2|0
1655302120000|2022-06-15 14:08:40|12189.7|12152.2|12193.2|12155.7|12195.6|12158.1|12189.6|12152.1|9
1655302130000|2022-06-15 14:08:50|12193.1|12155.6|12197.7|12160.2|12197.7|12160.2|12191.6|12154.1|0
1655302140000|2022-06-15 14:09:00|12198.2|12160.7|12197.2|12159.7|12199.6|12162.1|12197.2|12159.7|2
1655302150000|2022-06-15 14:09:10|12196.3|12158.8|12196.5|12159|12197.2|12164.9|12189.9|12158.6|5
1655302160000|2022-06-15 14:09:20|12196.1|12158.6|12189.1|12151.6|12196.1|12167.2|12182.1|12151.2|4
1655302170000|2022-06-15 14:09:30|12182.8|12157.8|12183|12145.5|12187.4|12157.8|12180.4|12144.1|8
1655302180000|2022-06-15 14:09:40|12182.5|12145|12182.5|12145|12183|12145.5|12182.5|12145|2
1655302190000|2022-06-15 14:09:50|12176.1|12151.1|12182.5|12157.5|12182.5|12157.5|12176|12151|0
1655302200000|2022-06-15 14:10:00|12178.4|12163.4|12178.5|12163.5|12183.8|12163.8|12178.4|12158.3|2
1655302210000|2022-06-15 14:10:10|12178.1|12163.1|12177.5|12162.5|12179|12164|12177.4|12162.4|14
1655302220000|2022-06-15 14:10:20|12176.9|12161.9|12189.7|12152.2|12190|12161.9|12176.9|12149.1|5
1655302230000|2022-06-15 14:10:30|12190.2|12152.7|12180.4|12165.4|12190.2|12165.4|12179.7|12152.2|2
1655302240000|2022-06-15 14:10:40|12179.9|12164.9|12182.1|12157.1|12189.3|12164.9|12179.9|12149.3|4
1655302250000|2022-06-15 14:10:50|12182.6|12157.6|12176|12161|12183|12161|12176|12157.6|6
1655302260000|2022-06-15 14:11:00|12176.8|12161.8|12185.7|12160.7|12185.7|12163.9|12175|12155.3|5
1655302270000|2022-06-15 14:11:10|12183.5|12158.5|12179.2|12164.2|12183.5|12164.2|12179.2|12158.5|3
1655302280000|2022-06-15 14:11:20|12179.1|12164.1|12179.2|12164.2|12179.2|12164.2|12179.1|12164.1|10
1655302290000|2022-06-15 14:11:30|12181.7|12166.7|12183.2|12168.2|12183.2|12168.2|12180.7|12165.7|24
1655302300000|2022-06-15 14:11:40|12195.9|12158.4|12196|12158.5|12196|12158.5|12195.5|12158|6
1655302310000|2022-06-15 14:11:50|12195.5|12158|12200.1|12162.6|12200.1|12162.6|12195.5|12158|0
1655302320000|2022-06-15 14:12:00|12200.5|12163|12190|12152.5|12201.5|12164|12190|12152.5|0
1655302330000|2022-06-15 14:12:10|12189.5|12152|12183.4|12145.9|12189.5|12156.7|12181.2|12145.4|2
1655302340000|2022-06-15 14:12:20|12183.9|12146.4|12184.6|12147.1|12184.6|12159|12174|12146|12
1655302350000|2022-06-15 14:12:30|12185.5|12148|12184|12146.5|12186.1|12148.6|12183.5|12146|5
1655302360000|2022-06-15 14:12:40|12184.5|12147|12183|12145.5|12184.5|12147|12183|12145.5|0
1655302370000|2022-06-15 14:12:50|12182.5|12145|12181|12143.5|12182.5|12149.8|12174.8|12143.5|0
1655302380000|2022-06-15 14:13:00|12188.2|12150.7|12186.8|12149.3|12188.2|12150.7|12186.8|12149.3|0
1655302390000|2022-06-15 14:13:10|12187.3|12149.8|12181.2|12166.2|12187.3|12166.2|12181.2|12149.8|1
1655302400000|2022-06-15 14:13:20|12181.7|12166.7|12181.8|12166.8|12181.8|12166.8|12181.2|12166.2|0
1655302410000|2022-06-15 14:13:30|12181.3|12166.3|12177.6|12162.6|12183.5|12166.3|12177.6|12157.6|1
1655302420000|2022-06-15 14:13:40|12180.8|12165.8|12180|12165|12180.8|12165.8|12179.8|12164.8|0
1655302430000|2022-06-15 14:13:50|12179.6|12164.6|12179.6|12164.6|12179.6|12164.6|12179.6|12164.6|0
1655302440000|2022-06-15 14:14:00|12186.4|12171.4|12191.4|12166.4|12191.4|12173.4|12185|12166.4|11
1655302450000|2022-06-15 14:14:10|12186.3|12171.3|12189.3|12164.3|12189.3|12171.3|12185.6|12163.8|0
1655302460000|2022-06-15 14:14:20|12188.4|12163.4|12183.4|12168.4|12188.4|12168.4|12182.9|12162.8|0
1655302470000|2022-06-15 14:14:30|12189.3|12174.3|12188|12173|12192.3|12177.3|12188|12173|0
1655302480000|2022-06-15 14:14:40|12187.6|12172.6|12192.8|12177.8|12192.8|12177.8|12187.6|12172.6|1
1655302490000|2022-06-15 14:14:50|12193.3|12178.3|12203.1|12178.1|12203.1|12185.6|12193.3|12178.1|3
1655302500000|2022-06-15 14:15:00|12198.3|12183.3|12197.2|12182.2|12199.7|12184.7|12196.3|12181.3|5
1655302510000|2022-06-15 14:15:10|12201.1|12176.1|12204.4|12166.9|12204.4|12180.9|12193.5|12166.9|1
1655302520000|2022-06-15 14:15:20|12198.1|12173.1|12196.9|12181.9|12209.9|12181.9|12196.4|12169.3|3
1655302530000|2022-06-15 14:15:30|12196.8|12181.8|12194.2|12179.2|12200.7|12181.8|12193.5|12175.7|3
1655302540000|2022-06-15 14:15:40|12194.1|12179.1|12211.2|12173.7|12213.6|12179.1|12192.9|12173|6
1655302550000|2022-06-15 14:15:50|12210.2|12172.7|12210.9|12173.4|12213.8|12176.3|12210.2|12172.7|0
1655302560000|2022-06-15 14:16:00|12210.4|12172.9|12207.9|12170.4|12210.4|12172.9|12207.9|12170.4|0
1655302570000|2022-06-15 14:16:10|12208.4|12170.9|12211.3|12173.8|12211.3|12173.8|12208.4|12170.9|0
1655302580000|2022-06-15 14:16:20|12211.4|12173.9|12214.7|12177.2|12215.7|12178.2|12211.4|12173.9|0
1655302590000|2022-06-15 14:16:30|12215.2|12177.7|12209.3|12184.3|12215.2|12184.3|12208.8|12177.7|0
1655302600000|2022-06-15 14:16:40|12204.8|12189.8|12209.7|12184.7|12210|12189.8|12204.8|12184.7|0
1655302610000|2022-06-15 14:16:50|12204.8|12189.8|12204.8|12189.8|12204.8|12189.8|12204.8|12189.8|1
1655302620000|2022-06-15 14:17:00|12205.3|12190.3|12208.6|12171.1|12208.8|12190.3|12199.9|12169.5|0
1655302630000|2022-06-15 14:17:10|12209.1|12171.6|12202.3|12177.3|12209.1|12177.9|12202.3|12171.6|0
1655302640000|2022-06-15 14:17:20|12201.8|12176.8|12201.3|12176.3|12201.8|12176.8|12201.3|12176.3|0
1655302660000|2022-06-15 14:17:40|12196.3|12181.3|12195.9|12180.9|12196.3|12181.3|12195.8|12180.8|0
1655302680000|2022-06-15 14:18:00|||||||||6
1655302690000|2022-06-15 14:18:10|12195.8|12180.8|12195.3|12180.3|12195.8|12180.8|12194.2|12179.2|9
1655302700000|2022-06-15 14:18:20|12194.3|12179.3|12193.9|12178.9|12194.4|12179.4|12193.9|12178.9|5
1655302710000|2022-06-15 14:18:30|12191.9|12176.9|12185.9|12170.9|12191.9|12176.9|12184.9|12169.9|1
1655302720000|2022-06-15 14:18:40|12185.4|12170.4|12194.2|12179.2|12194.2|12179.2|12185.4|12170.4|3
1655302730000|2022-06-15 14:18:50|12193.8|12178.8|12194.2|12179.2|12194.2|12179.2|12193.8|12178.8|0
1655302740000|2022-06-15 14:19:00|12193.8|12178.8|12194.7|12179.7|12194.7|12179.7|12193.8|12178.8|3
1655302750000|2022-06-15 14:19:10|12195.2|12180.2|12195.2|12180.2|12195.2|12180.2|12195.2|12180.2|0
1655302770000|2022-06-15 14:19:30|12193.4|12178.4|12192.8|12177.8|12193.4|12178.4|12192.8|12177.8|2
1655302780000|2022-06-15 14:19:40|12192.9|12177.9|12192.4|12177.4|12193.8|12178.8|12192.4|12177.4|1
1655302790000|2022-06-15 14:19:50|12186.2|12171.2|12186.1|12171.1|12186.2|12171.2|12186.1|12171.1|5
1655302800000|2022-06-15 14:20:00|12186.6|12171.6|12185.9|12170.9|12187.4|12172.4|12185.9|12170.9|7
1655302810000|2022-06-15 14:20:10|12187.2|12172.2|12187.2|12172.2|12187.2|12172.2|12187.2|12172.2|1
1655302820000|2022-06-15 14:20:20|12185.9|12170.9|12185.9|12170.9|12185.9|12170.9|12185.9|12170.9|3
1655302830000|2022-06-15 14:20:30|12188.9|12173.9|12188.9|12173.9|12188.9|12173.9|12188.9|12173.9|0
1655302840000|2022-06-15 14:20:40|12189.4|12174.4|12189.4|12174.4|12189.4|12174.4|12189.4|12174.4|0
1655302850000|2022-06-15 14:20:50|12189.3|12174.3|12189.3|12174.3|12189.3|12174.3|12189.3|12174.3|1
1655302860000|2022-06-15 14:21:00|12185.8|12170.8|12202.3|12164.8|12202.3|12174.5|12184.4|12164.3|17
1655302870000|2022-06-15 14:21:10|12202.4|12164.9|12204.3|12166.8|12204.3|12166.8|12202.4|12164.9|5
1655302880000|2022-06-15 14:21:20|12198.2|12173.2|12197.8|12172.8|12198.7|12173.7|12197.8|12172.8|2
1655302890000|2022-06-15 14:21:30|12198.2|12173.2|12187.7|12172.7|12199.9|12179.2|12187.7|12172.3|6
1655302900000|2022-06-15 14:21:40|12187.8|12172.8|12200.9|12163.4|12201.3|12172.8|12187.8|12163.3|21
1655302910000|2022-06-15 14:21:50|12197.4|12159.9|12192.2|12167.2|12198.4|12167.2|12192.2|12159.9|0
1655302920000|2022-06-15 14:22:00|12192.3|12167.3|12208.5|12183.5|12208.5|12185|12187.3|12167.3|2
1655302930000|2022-06-15 14:22:10|12208.6|12183.6|12209.5|12184.5|12209.5|12184.5|12208.6|12183.6|0
1655302940000|2022-06-15 14:22:20|12209.4|12184.4|12209.4|12184.4|12209.4|12184.4|12209.4|12184.4|3
1655302950000|2022-06-15 14:22:30|12209.5|12184.5|12205.2|12190.2|12209.5|12190.5|12204.6|12184.5|6
1655302960000|2022-06-15 14:22:40|12205.3|12190.3|12205.3|12190.3|12205.3|12190.3|12205.2|12190.2|2
1655302970000|2022-06-15 14:22:50|12205.4|12190.4|12211.2|12186.2|12211.2|12190.5|12205.4|12186.1|1
1655302980000|2022-06-15 14:23:00|12211.6|12186.6|12201.2|12186.2|12211.6|12191.9|12201.2|12186.2|0
1655302990000|2022-06-15 14:23:10|12201.3|12186.3|12215.4|12177.9|12216.3|12187.9|12201.1|12177.9|9
1655303000000|2022-06-15 14:23:20|12216.1|12178.6|12216.5|12179|12216.5|12179|12216.1|12178.6|3
1655303010000|2022-06-15 14:23:30|12210.5|12185.5|12210.5|12185.5|12210.6|12190.8|12205.8|12185.5|0
1655303020000|2022-06-15 14:23:40|12211.5|12186.5|12211.5|12186.5|12211.5|12186.5|12211.5|12186.5|0
1655303030000|2022-06-15 14:23:50|||||||||1
1655303050000|2022-06-15 14:24:10|12211.9|12186.9|12211.9|12186.9|12211.9|12186.9|12211.9|12186.9|0
1655303070000|2022-06-15 14:24:30|12211.1|12186.1|12201.5|12186.5|12211.1|12190.7|12200.8|12185.8|3
1655303080000|2022-06-15 14:24:40|12202.7|12187.7|12201.7|12186.7|12202.7|12187.7|12201.7|12186.7|0
1655303090000|2022-06-15 14:24:50|12202.2|12187.2|12199.5|12174.5|12202.2|12187.2|12194.1|12174.5|10
1655303100000|2022-06-15 14:25:00|12199|12174|12204.7|12167.2|12204.7|12182.4|12196|12167.2|1
1655303110000|2022-06-15 14:25:10|12204.5|12167|12204.1|12166.6|12205.6|12168.1|12203.8|12166.3|0
1655303120000|2022-06-15 14:25:20|12204.2|12166.7|12205.5|12168|12205.6|12168.1|12204.2|12166.7|0
1655303130000|2022-06-15 14:25:30|12206|12168.5|12206.5|12169|12206.5|12169|12206|12168.5|1
1655303150000|2022-06-15 14:25:50|12207.1|12169.6|12207.5|12170|12207.6|12175.8|12200.8|12169.6|0
1655303160000|2022-06-15 14:26:00|12207.1|12169.6|12202.3|12177.3|12207.1|12177.3|12202.3|12169.6|0
1655303170000|2022-06-15 14:26:10|12204.5|12179.5|12205|12180|12205|12180|12204.5|12179.5|0
1655303180000|2022-06-15 14:26:20|12205.1|12180.1|12205.5|12180.5|12205.5|12180.5|12205.1|12180.1|0
1655303200000|2022-06-15 14:26:40|12206.4|12181.4|12202.7|12187.7|12206.4|12187.7|12202.7|12181.4|1
1655303210000|2022-06-15 14:26:50|||||||||8
1655303220000|2022-06-15 14:27:00|12202.5|12187.5|12202.5|12187.5|12202.5|12187.5|12202.5|12187.5|2
1655303230000|2022-06-15 14:27:10|||||||||8
1655303240000|2022-06-15 14:27:20|12202.6|12187.6|12202.6|12187.6|12202.6|12187.6|12202.6|12187.6|1
1655303250000|2022-06-15 14:27:30|12215.5|12178|12211.6|12174.1|12216.9|12179.4|12210.1|12172.6|6
1655303260000|2022-06-15 14:27:40|12203.5|12178.5|12201.8|12176.8|12210.8|12179.3|12199.8|12172.8|1
1655303270000|2022-06-15 14:27:50|12202.1|12177.1|12202.1|12177.1|12202.1|12182.2|12197.2|12176.2|0
1655303280000|2022-06-15 14:28:00|12200.8|12175.8|12194.6|12179.6|12200.8|12179.9|12194.4|12174.9|0
1655303300000|2022-06-15 14:28:20|12194.7|12179.7|12195.7|12180.7|12195.7|12180.7|12194.7|12179.7|2
1655303310000|2022-06-15 14:28:30|12193.9|12178.9|12193.9|12178.9|12193.9|12178.9|12193.8|12178.8|2
1655303330000|2022-06-15 14:28:50|12194|12179|12192.7|12177.7|12194|12179|12192.7|12177.7|11
1655303340000|2022-06-15 14:29:00|12188.1|12173.1|12189.4|12174.4|12189.4|12174.4|12188.1|12173.1|4
1655303350000|2022-06-15 14:29:10|12189.5|12174.5|12186.5|12171.5|12189.9|12174.9|12186.5|12171.5|0
1655303360000|2022-06-15 14:29:20|12186.2|12171.2|12185.7|12170.7|12186.2|12171.2|12185.7|12170.7|1
1655303370000|2022-06-15 14:29:30|12185.8|12170.8|12178|12163|12185.8|12170.8|12177.1|12162.1|2
1655303380000|2022-06-15 14:29:40|12178.1|12163.1|12178.5|12163.5|12178.5|12163.5|12178|12163|0
1655303390000|2022-06-15 14:29:50|12179|12164|12175.4|12160.4|12185|12164|12175.4|12159.5|0
1655303400000|2022-06-15 14:30:00|12175.3|12160.3|12172.6|12157.6|12178.4|12160.3|12170.4|12153.4|3
1655303410000|2022-06-15 14:30:10|12183.7|12146.2|12171.7|12156.7|12183.7|12156.8|12171.7|12144.7|1
1655303420000|2022-06-15 14:30:20|12171.6|12156.6|12171.6|12156.6|12171.6|12156.6|12171.6|12156.6|0
1655303430000|2022-06-15 14:30:30|12171.5|12156.5|12171.5|12156.5|12171.5|12156.5|12171.5|12156.5|0
1655303440000|2022-06-15 14:30:40|12171.3|12156.3|12169.8|12154.8|12175.4|12156.3|12169.8|12150.4|2
1655303460000|2022-06-15 14:31:00|12169.7|12154.7|12168|12153|12172.1|12157.1|12168|12153|1
1655303480000|2022-06-15 14:31:20|12170.6|12155.6|12172.1|12157.1|12182.8|12157.1|12170.6|12145.3|10
1655303490000|2022-06-15 14:31:30|12170.6|12155.6|12165.1|12150.1|12175.2|12155.6|12165.1|12150.1|0
1655303500000|2022-06-15 14:31:40|12163.2|12148.2|12162.7|12147.7|12176.6|12148.2|12162.7|12136.5|1
1655303510000|2022-06-15 14:31:50|12163|12148|12161.2|12146.2|12163|12148|12161.2|12146.2|1
1655303520000|2022-06-15 14:32:00|12161.1|12146.1|12168.6|12153.6|12174.6|12153.6|12161.1|12146.1|2
1655303530000|2022-06-15 14:32:10|12167.5|12152.5|12167.7|12152.7|12167.7|12152.7|12167.5|12152.5|0
1655303540000|2022-06-15 14:32:20|12170.6|12155.6|12170.6|12155.6|12170.6|12155.6|12170.6|12155.6|0
1655303550000|2022-06-15 14:32:30|12170.7|12155.7|12182.2|12144.7|12182.2|12159.7|12170.7|12144.7|33
1655303560000|2022-06-15 14:32:40|12169|12154|12182.1|12144.6|12182.7|12154|12169|12144.6|4
1655303570000|2022-06-15 14:32:50|12181.7|12144.2|12176.2|12138.7|12181.7|12152.6|12164.6|12138.7|13
1655303580000|2022-06-15 14:33:00|12174.9|12137.4|12174.7|12137.2|12175.1|12137.6|12174.7|12137.2|0
1655303590000|2022-06-15 14:33:10|12173.3|12135.8|12172.8|12135.3|12173.3|12135.8|12172.8|12135.3|0
1655303600000|2022-06-15 14:33:20|12172.9|12135.4|12180.3|12142.8|12180.3|12142.8|12172.9|12135.4|0
1655303610000|2022-06-15 14:33:30|12180.2|12142.7|12174.5|12149.5|12181.2|12150|12174|12140.2|0
1655303620000|2022-06-15 14:33:40|12175|12150|12165.1|12150.1|12176|12155.4|12165|12144.7|4
1655303630000|2022-06-15 14:33:50|12170.6|12145.6|12178.1|12140.6|12178.2|12145.7|12170.6|12140.6|1
1655303640000|2022-06-15 14:34:00|12178.6|12141.1|12172.8|12147.8|12178.6|12148.9|12172.3|12141.1|0
1655303650000|2022-06-15 14:34:10|12172.3|12147.3|12172.4|12147.4|12173.6|12148.6|12172.3|12147.3|0
1655303660000|2022-06-15 14:34:20|12172.9|12147.9|12168.3|12153.3|12174.4|12153.3|12167.9|12147.4|0
1655303670000|2022-06-15 14:34:30|12167.9|12152.9|12162.2|12147.2|12167.9|12152.9|12162.2|12147.2|1
1655303680000|2022-06-15 14:34:40|12161.4|12146.4|12161.4|12146.4|12161.4|12146.4|12161.4|12146.4|0
1655303690000|2022-06-15 14:34:50|12160.6|12145.6|12156.6|12141.6|12160.6|12145.6|12156.6|12141.6|1
1655303700000|2022-06-15 14:35:00|12156.8|12141.8|12155.3|12140.3|12156.8|12141.8|12155.3|12140.3|0
1655303710000|2022-06-15 14:35:10|12155.2|12140.2|12154.8|12139.8|12155.2|12140.2|12154.8|12139.8|0
1655303720000|2022-06-15 14:35:20|12155|12140|12140.3|12125.3|12156.1|12140|12140.3|12114.2|10
1655303730000|2022-06-15 14:35:30|12141.2|12126.2|12141.2|12126.2|12141.2|12126.2|12141.2|12126.2|0
1655303740000|2022-06-15 14:35:40|12141.8|12126.8|12141.6|12126.6|12141.8|12126.8|12141.6|12126.6|0
1655303750000|2022-06-15 14:35:50|12142.6|12127.6|12135.1|12110.1|12142.6|12127.6|12130.9|12109.1|1
1655303760000|2022-06-15 14:36:00|12134.1|12109.1|12131.4|12116.4|12136.5|12116.4|12131.3|12109.1|0
1655303770000|2022-06-15 14:36:10|12131.3|12116.3|12129.5|12114.5|12131.3|12116.3|12129|12114|0
1655303780000|2022-06-15 14:36:20|12131.4|12116.4|12131.5|12116.5|12131.5|12116.5|12130.9|12115.9|0
1655303790000|2022-06-15 14:36:30|12131.6|12116.6|12129.5|12114.5|12131.6|12116.6|12129.5|12114.5|5
1655303810000|2022-06-15 14:36:50|12128.6|12113.6|12129.1|12114.1|12129.1|12114.1|12127.3|12112.3|1
1655303820000|2022-06-15 14:37:00|12130|12115|12133.6|12118.6|12135.6|12120.6|12130|12115|0
1655303830000|2022-06-15 14:37:10|12132.4|12117.4|12132.4|12117.4|12132.4|12117.4|12132.4|12117.4|0
1655303840000|2022-06-15 14:37:20|12131.9|12116.9|12131.4|12116.4|12131.9|12116.9|12131.4|12116.4|0
1655303850000|2022-06-15 14:37:30|12130.9|12115.9|12130.3|12115.3|12130.9|12115.9|12130.3|12115.3|5
1655303860000|2022-06-15 14:37:40|||||||||4
1655303870000|2022-06-15 14:37:50|12130.8|12115.8|12130.8|12115.8|12130.8|12115.8|12130.8|12115.8|6
1655303880000|2022-06-15 14:38:00|12131.8|12116.8|12135.3|12120.3|12137.5|12122.5|12131.2|12116.2|4
1655303890000|2022-06-15 14:38:10|12136.2|12121.2|12146|12121|12148.3|12126|12136.2|12121|4
1655303900000|2022-06-15 14:38:20|12148.3|12123.3|12141.1|12116.1|12148.3|12123.3|12140.1|12115.1|3
1655303910000|2022-06-15 14:38:30|12140.6|12115.6|12139.6|12114.6|12140.6|12115.6|12139.6|12114.6|0
1655303930000|2022-06-15 14:38:50|12140.6|12115.6|12140.1|12115.1|12141.1|12122.1|12137.1|12115.1|1
1655303940000|2022-06-15 14:39:00|12141.1|12116.1|12140.1|12115.1|12142.4|12122.2|12137.1|12115.1|0
1655303950000|2022-06-15 14:39:10|12139.6|12114.6|12134.7|12119.7|12140.2|12119.7|12134.7|12114.6|0
1655303960000|2022-06-15 14:39:20|12134.8|12119.8|12135.9|12120.9|12140.1|12120.9|12134.8|12115.1|3
1655303970000|2022-06-15 14:39:30|12135.5|12120.5|12135.5|12120.5|12135.5|12120.5|12135.5|12120.5|0
1655303980000|2022-06-15 14:39:40|12132.6|12117.6|12131.5|12116.5|12132.7|12117.7|12131.3|12116.3|0
1655303990000|2022-06-15 14:39:50|12135.9|12120.9|12142.2|12127.2|12143.5|12128.5|12135.9|12120.9|2
1655304000000|2022-06-15 14:40:00|12143.1|12128.1|12139.5|12124.5|12143.1|12128.1|12137.5|12122.5|2
1655304010000|2022-06-15 14:40:10|12152.6|12115.1|12149.4|12111.9|12152.6|12115.1|12149.4|12111.9|7
1655304020000|2022-06-15 14:40:20|12139|12124|12143.7|12118.7|12143.7|12124|12139|12118.7|1
1655304030000|2022-06-15 14:40:30|12143.6|12118.6|12143.6|12118.6|12143.6|12118.6|12143.6|12118.6|0
1655304050000|2022-06-15 14:40:50|12142.6|12117.6|12142.6|12117.6|12142.6|12117.6|12142.6|12117.6|1
1655304060000|2022-06-15 14:41:00|12137.1|12122.1|12147.8|12132.8|12152.5|12133.2|12137.1|12117.6|0
1655304080000|2022-06-15 14:41:20|12149.4|12124.4|12144.5|12129.5|12149.4|12129.5|12144.5|12124.4|0
1655304090000|2022-06-15 14:41:30|12144.9|12129.9|12146.7|12131.7|12146.8|12131.8|12143.4|12128.4|0
1655304100000|2022-06-15 14:41:40|12145.8|12130.8|12145.8|12130.8|12145.8|12130.8|12145.8|12130.8|0
1655304110000|2022-06-15 14:41:50|12150.1|12125.1|12145.1|12130.1|12150.1|12130.1|12144.6|12125.1|11
1655304120000|2022-06-15 14:42:00|12145.2|12130.2|12153.9|12138.9|12157.9|12138.9|12145.2|12130.2|13
1655304130000|2022-06-15 14:42:10|12154.7|12139.7|12153.3|12138.3|12154.7|12139.7|12153.3|12138.3|1
1655304140000|2022-06-15 14:42:20|12155.1|12140.1|12155.6|12140.6|12155.6|12140.6|12155.1|12140.1|1
1655304150000|2022-06-15 14:42:30|12156.1|12141.1|12159|12144|12159.4|12144.4|12156|12141|0
1655304160000|2022-06-15 14:42:40|12159.4|12144.4|12159.9|12144.9|12159.9|12144.9|12159.4|12144.4|0
1655304170000|2022-06-15 14:42:50|12167.4|12152.4|12166.7|12151.7|12174.2|12153.6|12166.2|12146.7|2
1655304180000|2022-06-15 14:43:00|12167.7|12152.7|12164.7|12149.7|12167.7|12152.7|12164.2|12149.2|1
1655304190000|2022-06-15 14:43:10|12166|12151|12166.7|12151.7|12166.7|12151.7|12165.2|12150.2|4
1655304200000|2022-06-15 14:43:20|12167.2|12152.2|12163.8|12148.8|12167.2|12152.2|12163.8|12148.8|8
1655304210000|2022-06-15 14:43:30|12164.1|12149.1|12169.3|12154.3|12169.3|12154.3|12164.1|12149.1|0
1655304220000|2022-06-15 14:43:40|12169.8|12154.8|12170.3|12155.3|12170.3|12155.3|12169.8|12154.8|1
1655304270000|2022-06-15 14:44:30|12169.9|12154.9|12169.9|12154.9|12169.9|12154.9|12169.9|12154.9|5
1655304290000|2022-06-15 14:44:50|12165.9|12150.9|12164.7|12149.7|12165.9|12150.9|12164.7|12149.7|8
1655304300000|2022-06-15 14:45:00|12165.1|12150.1|12162.2|12147.2|12165.1|12150.1|12159.7|12144.7|0
1655304320000|2022-06-15 14:45:20|12167|12152|12167|12152|12167|12152|12167|12152|10
1655304330000|2022-06-15 14:45:30|12165.7|12150.7|12165.7|12150.7|12165.7|12150.7|12165.7|12150.7|6
1655304340000|2022-06-15 14:45:40|12164.4|12149.4|12164.4|12149.4|12164.4|12149.4|12162.1|12147.1|8
1655304360000|2022-06-15 14:46:00|12163.5|12148.5|12163.5|12148.5|12163.5|12148.5|12163.5|12148.5|2
1655304370000|2022-06-15 14:46:10|12163.9|12148.9|12157.7|12142.7|12163.9|12148.9|12157.7|12142.7|2
1655304380000|2022-06-15 14:46:20|||||||||4
1655304400000|2022-06-15 14:46:40|12157.6|12142.6|12157.6|12142.6|12157.6|12142.6|12157.6|12142.6|3
1655304410000|2022-06-15 14:46:50|||||||||1
1655304420000|2022-06-15 14:47:00|12160.3|12145.3|12160.2|12145.2|12160.3|12145.3|12158.5|12143.5|13
1655304430000|2022-06-15 14:47:10|12160|12145|12163.9|12138.9|12170.1|12145|12159.1|12132.6|3
1655304440000|2022-06-15 14:47:20|12158.6|12143.6|12158.6|12143.6|12158.6|12143.6|12158.6|12143.6|2
1655304450000|2022-06-15 14:47:30|||||||||1
1655304460000|2022-06-15 14:47:40|12158|12143|12157.6|12142.6|12158|12143|12157.6|12142.6|4
1655304470000|2022-06-15 14:47:50|12157.5|12142.5|12157.4|12142.4|12157.5|12142.5|12157.4|12142.4|1
1655304480000|2022-06-15 14:48:00|12157.3|12142.3|12164.1|12149.1|12167.1|12152.1|12157.2|12142.2|5
1655304490000|2022-06-15 14:48:10|12164.2|12149.2|12166|12151|12166|12151|12163.6|12148.6|4
1655304510000|2022-06-15 14:48:30|12167|12152|12167.5|12152.5|12167.5|12152.5|12167|12152|0
1655304520000|2022-06-15 14:48:40|12168|12153|12167.5|12152.5|12168|12153|12167.5|12152.5|0
1655304530000|2022-06-15 14:48:50|12167.4|12152.4|12166|12151|12167.4|12152.4|12165.9|12150.9|1
1655304540000|2022-06-15 14:49:00|12165.6|12150.6|12161.6|12146.6|12165.6|12150.6|12161.6|12146.6|19
1655304550000|2022-06-15 14:49:10|12161.5|12146.5|12152.4|12137.4|12161.5|12146.5|12152.4|12137.4|6
1655304560000|2022-06-15 14:49:20|12151.9|12136.9|12151.6|12136.6|12151.9|12136.9|12151.5|12136.5|3
1655304570000|2022-06-15 14:49:30|12151.5|12136.5|12147.1|12132.1|12151.6|12136.6|12142.1|12127.1|1
1655304580000|2022-06-15 14:49:40|12147.9|12132.9|12152.1|12137.1|12152.1|12137.1|12147.9|12132.9|2
1655304590000|2022-06-15 14:49:50|12154.1|12139.1|12151.7|12136.7|12154.1|12139.1|12151.6|12136.6|11
1655304600000|2022-06-15 14:50:00|12148.3|12133.3|12147.2|12132.2|12148.3|12133.3|12147.2|12132.2|0
1655304610000|2022-06-15 14:50:10|12147.5|12132.5|12147.6|12132.6|12147.6|12132.6|12147.5|12132.5|11
1655304620000|2022-06-15 14:50:20|12146.8|12131.8|12146.9|12131.9|12147.3|12132.3|12146.8|12131.8|0
1655304630000|2022-06-15 14:50:30|12142.3|12127.3|12141.1|12126.1|12146.1|12127.3|12140.6|12121.1|4
1655304640000|2022-06-15 14:50:40|12149.1|12124.1|12148.1|12123.1|12149.1|12130.6|12143.6|12123.1|1
1655304650000|2022-06-15 14:50:50|12148.6|12123.6|12141.1|12126.1|12149.1|12128.9|12141.1|12123.6|7
1655304660000|2022-06-15 14:51:00|12150.1|12135.1|12146.2|12131.2|12150.1|12135.1|12146.2|12131.2|25
1655304670000|2022-06-15 14:51:10|12146.1|12131.1|12146.2|12131.2|12146.2|12131.2|12146|12131|2
1655304680000|2022-06-15 14:51:20|12145.9|12130.9|12146.8|12131.8|12146.9|12131.9|12145.9|12130.9|11
1655304690000|2022-06-15 14:51:30|12146.4|12131.4|12140.7|12125.7|12146.4|12131.4|12140.7|12125.7|1
1655304700000|2022-06-15 14:51:40|12143.7|12128.7|12140.8|12125.8|12143.7|12128.7|12140.7|12125.7|9
1655304710000|2022-06-15 14:51:50|||||||||5
1655304720000|2022-06-15 14:52:00|12141|12126|12141|12126|12141|12126|12141|12126|0
1655304730000|2022-06-15 14:52:10|12142.3|12127.3|12141.5|12126.5|12142.6|12127.6|12141.5|12126.5|7
1655304740000|2022-06-15 14:52:20|12142.3|12127.3|12133.8|12118.8|12142.3|12127.3|12133.8|12118.8|1
1655304750000|2022-06-15 14:52:30|12134.7|12119.7|12134.7|12119.7|12134.7|12119.7|12134.7|12119.7|0
1655304760000|2022-06-15 14:52:40|12134.2|12119.2|12146.8|12109.3|12146.8|12119.2|12134.2|12109|6
1655304770000|2022-06-15 14:52:50|12146.7|12109.2|12146|12108.5|12146.7|12109.2|12146|12108.5|1
1655304780000|2022-06-15 14:53:00|12145.8|12108.3|12139.6|12114.6|12145.8|12114.6|12139.3|12108.3|0
1655304790000|2022-06-15 14:53:10|12134.3|12119.3|12134.6|12119.6|12134.7|12119.7|12134.3|12119.3|0
1655304800000|2022-06-15 14:53:20|12156.3|12118.8|12143.3|12128.3|12156.3|12128.3|12143|12118.8|0
1655304810000|2022-06-15 14:53:30|12143.8|12128.8|12144|12129|12144|12129|12143.5|12128.5|9
1655304820000|2022-06-15 14:53:40|12143.9|12128.9|12143.6|12128.6|12143.9|12128.9|12143.6|12128.6|0
1655304830000|2022-06-15 14:53:50|12143.9|12128.9|12143|12128|12143.9|12128.9|12143|12128|10
1655304840000|2022-06-15 14:54:00|12143.5|12128.5|12143|12128|12143.5|12128.5|12143|12128|12
1655304850000|2022-06-15 14:54:10|12142.3|12127.3|12148.2|12133.2|12152.2|12133.7|12142.3|12127.2|3
1655304860000|2022-06-15 14:54:20|12148|12133|12149.1|12134.1|12149.1|12134.1|12147.9|12132.9|4
1655304870000|2022-06-15 14:54:30|12149|12134|12151.1|12136.1|12151.1|12136.1|12148.5|12133.5|5
1655304880000|2022-06-15 14:54:40|12154.7|12139.7|12160.6|12145.6|12160.6|12145.6|12154.7|12139.7|42
1655304890000|2022-06-15 14:54:50|12160|12145|12159.2|12144.2|12160|12145|12159.1|12144.1|29
1655304900000|2022-06-15 14:55:00|12160|12145|12160.2|12145.2|12161.7|12146.7|12160|12145|12
1655304910000|2022-06-15 14:55:10|12157.1|12142.1|12156|12141|12159.8|12144.8|12156|12141|14
1655304920000|2022-06-15 14:55:20|12156.4|12141.4|12153|12138|12156.4|12141.4|12151.7|12136.7|7
1655304930000|2022-06-15 14:55:30|12153.1|12138.1|12152.6|12137.6|12153.1|12138.1|12152.6|12137.6|9
1655304940000|2022-06-15 14:55:40|12152.7|12137.7|12152.8|12137.8|12152.8|12137.8|12152.7|12137.7|5
1655304950000|2022-06-15 14:55:50|12151.9|12136.9|12151.7|12136.7|12151.9|12136.9|12148.8|12133.8|2
1655304970000|2022-06-15 14:56:10|12151.6|12136.6|12148.6|12133.6|12151.6|12136.6|12148.4|12133.4|1
1655304980000|2022-06-15 14:56:20|12148.1|12133.1|12146.3|12131.3|12148.5|12133.5|12146.2|12131.2|7
1655304990000|2022-06-15 14:56:30|12144.4|12129.4|12143.9|12128.9|12144.4|12129.4|12143.9|12128.9|1
1655305000000|2022-06-15 14:56:40|||||||||1
1655305010000|2022-06-15 14:56:50|12157.9|12120.4|12165.1|12127.6|12167.6|12130.1|12157.9|12120.4|8
1655305020000|2022-06-15 14:57:00|12165.6|12128.1|12156.9|12131.9|12165.6|12131.9|12156.8|12127.6|0
1655305030000|2022-06-15 14:57:10|12152.2|12137.2|12152.1|12137.1|12157.1|12137.2|12152|12132.1|2
1655305040000|2022-06-15 14:57:20|12152.6|12137.6|12153|12138|12153|12138|12152.6|12137.6|1
1655305050000|2022-06-15 14:57:30|12152.9|12137.9|12152.9|12137.9|12152.9|12137.9|12152.9|12137.9|3
1655305060000|2022-06-15 14:57:40|12154.9|12139.9|12160.6|12145.6|12160.6|12145.6|12154.9|12139.9|7
1655305080000|2022-06-15 14:58:00|12161.1|12146.1|12161.1|12146.1|12161.1|12146.1|12161.1|12146.1|0
1655305090000|2022-06-15 14:58:10|12163.3|12148.3|12169.1|12144.1|12176.5|12150.6|12163.3|12139|3
1655305100000|2022-06-15 14:58:20|12169|12144|12167.6|12142.6|12169|12144|12167.6|12142.6|0
1655305110000|2022-06-15 14:58:30|12162.2|12147.2|12162.2|12147.2|12162.2|12147.2|12162.2|12147.2|0
1655305120000|2022-06-15 14:58:40|12160.2|12145.2|12156.4|12141.4|12160.2|12145.2|12156.3|12141.3|5
1655305130000|2022-06-15 14:58:50|12156.2|12141.2|12156.1|12141.1|12156.2|12141.2|12156.1|12141.1|2
1655305160000|2022-06-15 14:59:20|12162.2|12137.2|12161.8|12146.8|12165.4|12147.2|12161.7|12137.2|14
1655305180000|2022-06-15 14:59:40|12162|12147|12161.7|12146.7|12162.2|12147.2|12161.7|12146.7|0
1655305190000|2022-06-15 14:59:50|12160.8|12145.8|12161.1|12146.1|12161.2|12146.2|12160.8|12145.8|8
1655305200000|2022-06-15 15:00:00|12171.6|12134.1|12172.5|12135|12172.6|12135.1|12171.6|12134.1|0
1655305210000|2022-06-15 15:00:10|12167.3|12142.3|12172.8|12135.3|12172.8|12142.8|12164.3|12131.7|28
1655305220000|2022-06-15 15:00:20|12172.7|12135.2|12167|12142|12172.7|12147.3|12162.2|12133.9|2
1655305230000|2022-06-15 15:00:30|12167.4|12142.4|12167.2|12142.2|12167.4|12142.4|12167.2|12142.2|2
1655305250000|2022-06-15 15:00:50|12173.1|12135.6|12163.5|12138.5|12173.1|12142.1|12157.1|12132.4|0
1655305260000|2022-06-15 15:01:00|12163|12138|12159.9|12134.9|12163|12138|12159.9|12134.9|0
1655305280000|2022-06-15 15:01:20|12155|12140|12155|12140|12155|12140|12155|12140|0
1655305290000|2022-06-15 15:01:30|12154.5|12139.5|12154.8|12139.8|12154.8|12139.8|12154.5|12139.5|0
1655305300000|2022-06-15 15:01:40|||||||||1
1655305310000|2022-06-15 15:01:50|12154.7|12139.7|12154.3|12139.3|12154.8|12139.8|12154.3|12139.3|2
1655305320000|2022-06-15 15:02:00|12154.8|12139.8|12150.8|12135.8|12154.8|12139.8|12150.8|12135.8|0
1655305330000|2022-06-15 15:02:10|12150.7|12135.7|12150.6|12135.6|12150.7|12135.7|12150.6|12135.6|0
1655305340000|2022-06-15 15:02:20|12150.2|12135.2|12150.2|12135.2|12150.2|12135.2|12150.2|12135.2|6
1655305350000|2022-06-15 15:02:30|12150.4|12135.4|12150.4|12135.4|12150.4|12135.4|12150.4|12135.4|0
1655305360000|2022-06-15 15:02:40|12162.9|12125.4|12157|12132|12162.9|12137.1|12152.1|12125.4|6
1655305370000|2022-06-15 15:02:50|12156.8|12131.8|12156.8|12131.8|12156.8|12131.8|12156.8|12131.8|0
1655305380000|2022-06-15 15:03:00|12151.9|12136.9|12151.9|12136.9|12151.9|12136.9|12151.9|12136.9|0
1655305390000|2022-06-15 15:03:10|12152.8|12137.8|12152.8|12137.8|12152.8|12137.8|12152.8|12137.8|0
1655305400000|2022-06-15 15:03:20|12159.6|12122.1|12149.8|12124.8|12160.1|12129.8|12149.3|12122.1|0
1655305410000|2022-06-15 15:03:30|12149.7|12124.7|12144.6|12129.6|12149.7|12129.6|12144.6|12124.7|0
1655305420000|2022-06-15 15:03:40|12144.5|12129.5|12143.5|12128.5|12144.5|12129.5|12143.5|12128.5|1
1655305430000|2022-06-15 15:03:50|12143.6|12128.6|12143.6|12128.6|12143.6|12128.6|12143.6|12128.6|1
1655305440000|2022-06-15 15:04:00|12142.7|12127.7|12142.7|12127.7|12142.7|12127.7|12142.7|12127.7|0
1655305450000|2022-06-15 15:04:10|12142.6|12127.6|12142.7|12127.7|12142.7|12127.7|12142.6|12127.6|0
1655305460000|2022-06-15 15:04:20|12142.9|12127.9|12132.7|12117.7|12142.9|12127.9|12132.7|12117.7|8
1655305470000|2022-06-15 15:04:30|12132.6|12117.6|12132.9|12117.9|12132.9|12117.9|12132.6|12117.6|1
1655305480000|2022-06-15 15:04:40|12134.2|12119.2|12138.1|12123.1|12139.7|12123.1|12133.7|12113.8|16
1655305490000|2022-06-15 15:04:50|12140.7|12125.7|12141.7|12126.7|12141.7|12126.7|12140.7|12125.7|41
1655305500000|2022-06-15 15:05:00|12142.1|12127.1|12141.9|12126.9|12142.1|12127.1|12141.5|12126.5|0
1655305520000|2022-06-15 15:05:20|||||||||1
1655305530000|2022-06-15 15:05:30|12142.3|12127.3|12142.3|12127.3|12142.3|12127.3|12142.3|12127.3|1
1655305540000|2022-06-15 15:05:40|12143.2|12128.2|12148.4|12133.4|12148.5|12133.5|12143|12128|16
1655305550000|2022-06-15 15:05:50|12150.4|12135.4|12151.9|12136.9|12151.9|12136.9|12149.8|12134.8|3
1655305560000|2022-06-15 15:06:00|12151.8|12136.8|12151.3|12136.3|12152.3|12137.3|12151.3|12136.3|1
1655305570000|2022-06-15 15:06:10|12148.2|12133.2|12147.9|12132.9|12148.2|12133.2|12147|12132|3
1655305580000|2022-06-15 15:06:20|12148.8|12133.8|12149.6|12134.6|12149.6|12134.6|12148.7|12133.7|2
1655305600000|2022-06-15 15:06:40|12150|12135|12150|12135|12150|12135|12150|12135|1
1655305610000|2022-06-15 15:06:50|12151.3|12136.3|12167.9|12130.4|12170.1|12142.9|12151.3|12130.4|16
1655305620000|2022-06-15 15:07:00|12168.2|12130.7|12152.8|12137.8|12169.6|12138.4|12152.8|12127.6|1
1655305650000|2022-06-15 15:07:30|12152.7|12137.7|12147.1|12132.1|12152.7|12137.7|12147.1|12132.1|1
1655305660000|2022-06-15 15:07:40|12147.6|12132.6|12147.6|12132.6|12147.6|12132.6|12147.6|12132.6|0
1655305680000|2022-06-15 15:08:00|12147.1|12132.1|12147.1|12132.1|12147.1|12132.1|12147.1|12132.1|0
1655305690000|2022-06-15 15:08:10|12147.9|12132.9|12147.9|12132.9|12147.9|12132.9|12147.9|12132.9|0
1655305710000|2022-06-15 15:08:30|12149.3|12134.3|12156.8|12131.8|12162.3|12134.3|12149.2|12124.8|3
1655305720000|2022-06-15 15:08:40|12156.7|12131.7|12151.6|12136.6|12156.7|12136.7|12151.6|12131.7|0
1655305740000|2022-06-15 15:09:00|12154.1|12129.1|12141.2|12126.2|12159.6|12132.8|12141.2|12121.9|7
1655305750000|2022-06-15 15:09:10|12140.7|12125.7|12141.6|12126.6|12141.6|12126.6|12140.2|12125.2|1
1655305760000|2022-06-15 15:09:20|12140.7|12125.7|12141.5|12126.5|12141.5|12126.5|12140.7|12125.7|1
1655305770000|2022-06-15 15:09:30|12141.9|12126.9|12142.3|12127.3|12142.3|12127.3|12141.9|12126.9|3
1655305780000|2022-06-15 15:09:40|12142.6|12127.6|12138.7|12123.7|12142.6|12127.6|12138.7|12123.7|3
1655305790000|2022-06-15 15:09:50|12140.4|12125.4|12140.4|12125.4|12140.4|12125.4|12140.4|12125.4|1
1655305800000|2022-06-15 15:10:00|12140.9|12125.9|12149.7|12134.7|12149.7|12134.7|12140.9|12125.9|7
1655305810000|2022-06-15 15:10:10|12149.3|12134.3|12149.3|12134.3|12149.3|12134.3|12149.3|12134.3|0
1655305820000|2022-06-15 15:10:20|12149.7|12134.7|12162.5|12125|12162.5|12134.8|12149.7|12125|3
1655305830000|2022-06-15 15:10:30|12162.6|12125.1|12163.8|12138.8|12170.2|12145.7|12159.4|12125.1|0
1655305840000|2022-06-15 15:10:40|12159.7|12144.7|12164.8|12139.8|12164.8|12144.7|12159.7|12139.8|0
1655305860000|2022-06-15 15:11:00|12153.2|12138.2|12152.8|12137.8|12159.8|12144.8|12152.8|12137.8|0
1655305870000|2022-06-15 15:11:10|12152.4|12137.4|12152.4|12137.4|12152.4|12137.4|12152.4|12137.4|0
1655305880000|2022-06-15 15:11:20|12165.6|12128.1|12166.8|12129.3|12166.8|12129.3|12165.6|12128.1|2
1655305890000|2022-06-15 15:11:30|12166.7|12129.2|12165.8|12128.3|12166.7|12129.2|12165.4|12127.9|0
1655305900000|2022-06-15 15:11:40|12166|12128.5|12156.2|12131.2|12166.6|12135.8|12156.2|12128.5|0
1655305910000|2022-06-15 15:11:50|12156.6|12131.6|12152.3|12137.3|12157.7|12137.3|12152.3|12131.2|1
1655305920000|2022-06-15 15:12:00|12151.8|12136.8|12154.6|12139.6|12166.4|12139.6|12151.3|12123.9|12
1655305930000|2022-06-15 15:12:10|12154.5|12139.5|12166.5|12129|12166.5|12139.5|12154.3|12129|5
1655305940000|2022-06-15 15:12:20|12154.7|12139.7|12166.5|12129|12166.5|12139.7|12154.7|12129|0
1655305960000|2022-06-15 15:12:40|12160.3|12135.3|12160.3|12135.3|12160.3|12135.3|12160.3|12135.3|0
1655305970000|2022-06-15 15:12:50|12165.1|12127.6|12165.1|12127.6|12165.1|12127.6|12165.1|12127.6|0
1655305980000|2022-06-15 15:13:00|12165.2|12127.7|12159.4|12134.4|12165.6|12134.4|12158.9|12127.7|0
1655305990000|2022-06-15 15:13:10|12159.3|12134.3|12158|12133|12164.2|12134.3|12157.9|12125.7|0
1655306000000|2022-06-15 15:13:20|12158.5|12133.5|12158.5|12133.5|12158.5|12133.5|12158.5|12133.5|0
1655306030000|2022-06-15 15:13:50|12158.6|12133.6|12153.4|12138.4|12158.6|12138.4|12153.4|12133.6|0
1655306040000|2022-06-15 15:14:00|12153.6|12138.6|12154.3|12139.3|12154.8|12139.8|12153.6|12138.6|0
1655306050000|2022-06-15 15:14:10|12154.1|12139.1|12152.2|12137.2|12154.2|12139.2|12152.2|12137.2|1
1655306060000|2022-06-15 15:14:20|12151.2|12136.2|12150.5|12135.5|12151.2|12136.2|12150.5|12135.5|0
1655306070000|2022-06-15 15:14:30|12150.1|12135.1|12149.9|12134.9|12150.1|12135.1|12149.9|12134.9|0
1655306080000|2022-06-15 15:14:40|||||||||1
1655306090000|2022-06-15 15:14:50|12149.8|12134.8|12145.4|12130.4|12149.8|12134.8|12145.4|12130.4|4
1655306100000|2022-06-15 15:15:00|12147|12122|12135.1|12120.1|12147|12127.2|12135.1|12120.1|2
1655306110000|2022-06-15 15:15:10|12134.1|12119.1|12133.6|12118.6|12134.1|12119.1|12133.6|12118.6|1
1655306120000|2022-06-15 15:15:20|12133.1|12118.1|12133.1|12118.1|12133.1|12118.1|12133.1|12118.1|0
1655306130000|2022-06-15 15:15:30|12132.8|12117.8|12129.9|12114.9|12132.8|12117.8|12129.9|12114.9|0
1655306140000|2022-06-15 15:15:40|12129.8|12114.8|12126.8|12111.8|12129.8|12114.8|12125.5|12110.5|0
1655306150000|2022-06-15 15:15:50|12126.3|12111.3|12126.3|12111.3|12126.3|12111.3|12126.3|12111.3|0
1655306160000|2022-06-15 15:16:00|12126.8|12111.8|12125.2|12110.2|12126.8|12111.8|12125.2|12110.2|0
1655306170000|2022-06-15 15:16:10|12124.7|12109.7|12129.3|12114.3|12129.3|12114.3|12124.7|12109.7|0
1655306180000|2022-06-15 15:16:20|12130.8|12115.8|12131.8|12116.8|12131.8|12116.8|12130.8|12115.8|1
1655306190000|2022-06-15 15:16:30|12130|12115|12129|12114|12130|12115|12129|12114|0
1655306200000|2022-06-15 15:16:40|12129.4|12114.4|12133.6|12108.6|12134.9|12114.4|12129.4|12108.5|4
1655306220000|2022-06-15 15:17:00|12133.5|12108.5|12133.5|12108.5|12133.5|12108.5|12133.5|12108.5|1
1655306230000|2022-06-15 15:17:10|12132.2|12107.2|12127.6|12112.6|12132.2|12112.6|12127.6|12107.2|0
1655306250000|2022-06-15 15:17:30|12127.7|12112.7|12132.2|12117.2|12133.1|12118.1|12127.7|12112.7|0
1655306260000|2022-06-15 15:17:40|12133.1|12118.1|12158.1|12120.6|12158.1|12120.6|12131.8|12116.6|5
1655306270000|2022-06-15 15:17:50|12152.3|12127.3|12152.3|12127.3|12152.3|12132.5|12147.5|12127.3|3
1655306280000|2022-06-15 15:18:00|12147.5|12132.5|12152.3|12137.3|12159.6|12137.3|12147.5|12122.1|9
1655306290000|2022-06-15 15:18:10|12157|12132|12163.2|12125.7|12163.2|12132|12157|12125.7|5
1655306300000|2022-06-15 15:18:20|12157|12132|12163.2|12125.7|12163.2|12132|12157|12125.7|1
1655306310000|2022-06-15 15:18:30|12157|12132|12157|12132|12157|12132|12157|12132|0
1655306320000|2022-06-15 15:18:40|12157.1|12132.1|12157.1|12132.1|12157.1|12132.1|12157.1|12132.1|0
1655306330000|2022-06-15 15:18:50|12157.2|12132.2|12157.2|12132.2|12157.2|12132.2|12157.2|12132.2|0
1655306340000|2022-06-15 15:19:00|12157.3|12132.3|12152.3|12137.3|12157.3|12137.3|12152.3|12132.3|0
1655306350000|2022-06-15 15:19:10|12152.8|12137.8|12158.1|12133.1|12158.1|12137.8|12152.8|12132.6|10
1655306370000|2022-06-15 15:19:30|12152.8|12127.8|12148.8|12123.8|12152.8|12127.8|12148.8|12123.8|2
1655306380000|2022-06-15 15:19:40|12149.6|12124.6|12148.4|12123.4|12149.6|12129.6|12143.6|12123.4|0
1655306390000|2022-06-15 15:19:50|12141|12126|12135.6|12120.6|12145.7|12126|12135.6|12119.2|1
1655306400000|2022-06-15 15:20:00|12135.5|12120.5|12135.4|12120.4|12135.5|12120.5|12135.4|12120.4|0
1655306410000|2022-06-15 15:20:10|12135.3|12120.3|12134.9|12119.9|12135.4|12120.4|12134.9|12119.9|0
1655306420000|2022-06-15 15:20:20|12135.2|12120.2|12134.8|12119.8|12135.3|12120.3|12134.8|12119.8|1
1655306430000|2022-06-15 15:20:30|12134.4|12119.4|12131.8|12116.8|12134.4|12119.4|12131.4|12116.4|2
1655306440000|2022-06-15 15:20:40|12132.2|12117.2|12132.6|12117.6|12132.6|12117.6|12132.1|12117.1|2
1655306450000|2022-06-15 15:20:50|12132.4|12117.4|12134.1|12119.1|12134.1|12119.1|12132|12117|7
1655306460000|2022-06-15 15:21:00|12130.8|12115.8|12130.6|12115.6|12130.8|12115.8|12130.6|12115.6|1
1655306470000|2022-06-15 15:21:10|12130.5|12115.5|12132|12117|12136.7|12117.1|12130.5|12111.7|2
1655306480000|2022-06-15 15:21:20|12131.9|12116.9|12145.5|12108|12145.5|12118.3|12131.9|12108|13
1655306490000|2022-06-15 15:21:30|12146|12108.5|12143.5|12106|12146|12108.5|12143.5|12106|0
1655306500000|2022-06-15 15:21:40|12144|12106.5|12137.6|12112.6|12144|12112.6|12137.6|12106.4|0
1655306520000|2022-06-15 15:22:00|12138.1|12113.1|12138.1|12113.1|12138.1|12113.1|12138.1|12113.1|0
1655306550000|2022-06-15 15:22:30|12138.2|12113.2|12138.2|12113.2|12138.2|12113.2|12138.2|12113.2|0
1655306570000|2022-06-15 15:22:50|12133.3|12118.3|12133.3|12118.3|12138.3|12118.3|12133.3|12113.3|1
1655306580000|2022-06-15 15:23:00|12134.8|12119.8|12133.6|12118.6|12134.8|12119.8|12133.3|12118.3|6
1655306590000|2022-06-15 15:23:10|12144.5|12107|12137.9|12112.9|12144.5|12113.5|12137.5|12107|2
1655306610000|2022-06-15 15:23:30|12137.4|12112.4|12139.9|12114.9|12144.3|12117.6|12132.6|12106.8|1
1655306620000|2022-06-15 15:23:40|12135.1|12120.1|12135.4|12120.4|12135.4|12120.4|12135.1|12120.1|1
1655306630000|2022-06-15 15:23:50|12134.9|12119.9|12134.7|12119.7|12134.9|12119.9|12134.2|12119.2|2
1655306640000|2022-06-15 15:24:00|12136.1|12121.1|12133.2|12118.2|12138.4|12121.5|12133.1|12112.1|9
1655306660000|2022-06-15 15:24:20|12133.1|12118.1|12133.1|12118.1|12133.1|12118.1|12133.1|12118.1|1
1655306670000|2022-06-15 15:24:30|12131.1|12116.1|12131.1|12116.1|12131.1|12116.1|12131.1|12116.1|0
1655306680000|2022-06-15 15:24:40|12130.6|12115.6|12131.2|12116.2|12131.2|12116.2|12130.6|12115.6|5
1655306690000|2022-06-15 15:24:50|12131.6|12116.6|12154.2|12116.7|12154.2|12116.7|12131.6|12106.9|15
1655306700000|2022-06-15 15:25:00|12154.4|12116.9|12155|12117.5|12155.5|12118|12154.4|12116.9|0
1655306710000|2022-06-15 15:25:10|12148.5|12123.5|12151|12136|12159.5|12136|12148.5|12121|3
1655306720000|2022-06-15 15:25:20|12151.5|12136.5|12151.3|12136.3|12156.4|12136.7|12151.3|12131.4|2
1655306730000|2022-06-15 15:25:30|12151.2|12136.2|12151.1|12136.1|12151.3|12136.3|12151.1|12136.1|0
1655306740000|2022-06-15 15:25:40|12151|12136|12150.9|12135.9|12151|12136|12150.9|12135.9|3
1655306750000|2022-06-15 15:25:50|12150.8|12135.8|12150.8|12135.8|12150.8|12135.8|12150.8|12135.8|0
1655306760000|2022-06-15 15:26:00|12150.3|12135.3|12150.4|12135.4|12150.4|12135.4|12150.3|12135.3|2
1655306770000|2022-06-15 15:26:10|12161.6|12136.6|12163.9|12138.9|12163.9|12143.9|12157.3|12135.3|4
1655306780000|2022-06-15 15:26:20|12162.2|12137.2|12160.5|12145.5|12165|12145.5|12160.5|12137.2|0
1655306790000|2022-06-15 15:26:30|12161.4|12146.4|12161.9|12146.9|12161.9|12146.9|12161.4|12146.4|0
1655306800000|2022-06-15 15:26:40|12161.6|12146.6|12162|12147|12162.1|12147.1|12161.5|12146.5|0
1655306810000|2022-06-15 15:26:50|12162.1|12147.1|12163|12148|12163|12148|12162.1|12147.1|0
1655306820000|2022-06-15 15:27:00|12163.5|12148.5|12163.5|12148.5|12163.5|12148.5|12163|12148|0
1655306830000|2022-06-15 15:27:10|12164|12149|12160.3|12145.3|12164.5|12149.5|12160.3|12145.3|0
1655306840000|2022-06-15 15:27:20|12160.4|12145.4|12154.3|12139.3|12160.4|12145.4|12154.3|12139.3|2
1655306850000|2022-06-15 15:27:30|12154.6|12139.6|12154.6|12139.6|12154.6|12139.6|12154.6|12139.6|0
1655306860000|2022-06-15 15:27:40|12154.1|12139.1|12154.1|12139.1|12154.1|12139.1|12154.1|12139.1|0
1655306890000|2022-06-15 15:28:10|12154.2|12139.2|12153.2|12138.2|12154.2|12139.2|12150.6|12135.6|3
1655306900000|2022-06-15 15:28:20|12152.8|12137.8|12152.8|12137.8|12152.8|12137.8|12152.8|12137.8|0
1655306910000|2022-06-15 15:28:30|12149.8|12134.8|12151.3|12136.3|12163.1|12138.1|12149.8|12125.6|10
1655306920000|2022-06-15 15:28:40|12151.2|12136.2|12152.4|12137.4|12152.5|12137.5|12151.2|12136.2|1
1655306930000|2022-06-15 15:28:50|12152.7|12137.7|12152.2|12137.2|12163.6|12137.7|12152.2|12125.6|3
1655306940000|2022-06-15 15:29:00|12154.5|12139.5|12155.5|12140.5|12155.5|12140.5|12154.5|12139.5|0
1655306950000|2022-06-15 15:29:10|12154|12139|12153|12138|12154.5|12139.5|12153|12138|0
1655306970000|2022-06-15 15:29:30|12152.7|12137.7|12157|12142|12157.2|12142.2|12152.7|12137.7|3
1655306980000|2022-06-15 15:29:40|12159.2|12144.2|12160.3|12145.3|12161.5|12146.5|12159.2|12144.2|11
1655306990000|2022-06-15 15:29:50|12159.4|12144.4|12155.6|12140.6|12159.4|12144.4|12155.2|12140.2|4
1655307000000|2022-06-15 15:30:00|12160.6|12135.6|12158|12143|12162.5|12143|12155.6|12135.6|0
1655307010000|2022-06-15 15:30:10|12158.5|12143.5|12158.9|12143.9|12160.2|12145.2|12158.5|12143.5|0
1655307020000|2022-06-15 15:30:20|12159.4|12144.4|12159.4|12144.4|12159.4|12144.4|12159.4|12144.4|0
1655307030000|2022-06-15 15:30:30|12159.3|12144.3|12159.3|12144.3|12159.3|12144.3|12159.3|12144.3|0
1655307050000|2022-06-15 15:30:50|12159.8|12144.8|12175.6|12160.6|12180.7|12165.3|12159.4|12144.4|30
1655307060000|2022-06-15 15:31:00|12180.1|12155.1|12176.5|12161.5|12180.1|12161.6|12175.2|12155.1|0
1655307070000|2022-06-15 15:31:10|12176.4|12161.4|12176.3|12161.3|12176.4|12161.4|12176.3|12161.3|0
1655307080000|2022-06-15 15:31:20|12176.6|12161.6|12182.5|12167.5|12182.5|12167.5|12176.6|12161.6|8
1655307090000|2022-06-15 15:31:30|12181.5|12166.5|12182|12167|12182|12167|12181.5|12166.5|1
1655307100000|2022-06-15 15:31:40|12182.5|12167.5|12182.2|12167.2|12182.7|12167.7|12182.2|12167.2|3
1655307110000|2022-06-15 15:31:50|12182.3|12167.3|12182.7|12167.7|12182.7|12167.7|12182.3|12167.3|0
1655307120000|2022-06-15 15:32:00|12182.8|12167.8|12182.8|12167.8|12182.8|12167.8|12182.8|12167.8|0
1655307130000|2022-06-15 15:32:10|12185.9|12170.9|12186.1|12171.1|12186.4|12171.4|12185.9|12170.9|1
1655307140000|2022-06-15 15:32:20|12186.5|12171.5|12185.4|12170.4|12186.8|12171.8|12184.3|12169.3|1
1655307150000|2022-06-15 15:32:30|12184.9|12169.9|12184.9|12169.9|12184.9|12169.9|12184.9|12169.9|0
1655307160000|2022-06-15 15:32:40|12185|12170|12185.7|12170.7|12185.8|12170.8|12185|12170|0
1655307170000|2022-06-15 15:32:50|12186.2|12171.2|12186.2|12171.2|12186.7|12171.7|12186.2|12171.2|0
1655307180000|2022-06-15 15:33:00|12186.1|12171.1|12184.8|12169.8|12186.1|12171.1|12184.8|12169.8|4
1655307190000|2022-06-15 15:33:10|12185.7|12170.7|12181|12166|12185.7|12170.7|12181|12166|0
1655307200000|2022-06-15 15:33:20|12180.9|12165.9|12181.5|12166.5|12181.5|12166.5|12180.9|12165.9|2
1655307210000|2022-06-15 15:33:30|12181.1|12166.1|12181.5|12166.5|12181.5|12166.5|12181.1|12166.1|0
1655307220000|2022-06-15 15:33:40|12184|12169|12184.4|12169.4|12184.4|12169.4|12184|12169|3
1655307240000|2022-06-15 15:34:00|12185.4|12170.4|12186.5|12171.5|12186.6|12171.6|12184.8|12169.8|6
1655307260000|2022-06-15 15:34:20|12186.1|12171.1|12186.1|12171.1|12186.1|12171.1|12185.6|12170.6|1
1655307290000|2022-06-15 15:34:50|12186.6|12171.6|12184.6|12169.6|12186.6|12171.6|12184.6|12169.6|0
1655307300000|2022-06-15 15:35:00|12183.2|12168.2|12177.7|12162.7|12183.2|12168.2|12177.7|12162.7|0
1655307310000|2022-06-15 15:35:10|12178.6|12163.6|12178.1|12163.1|12179.2|12164.2|12178.1|12163.1|14
1655307330000|2022-06-15 15:35:30|12178.2|12163.2|12179.6|12164.6|12179.6|12164.6|12178.2|12163.2|2
1655307340000|2022-06-15 15:35:40|||||||||2
1655307350000|2022-06-15 15:35:50|12179.1|12164.1|12179.1|12164.1|12179.1|12164.1|12179.1|12164.1|0
1655307360000|2022-06-15 15:36:00|12179.2|12164.2|12175.2|12160.2|12179.2|12164.2|12175.2|12160.2|0
1655307380000|2022-06-15 15:36:20|12175.3|12160.3|12175.3|12160.3|12175.3|12160.3|12175.3|12160.3|0
1655307390000|2022-06-15 15:36:30|12174.8|12159.8|12174.1|12159.1|12179.3|12159.8|12174.1|12154.3|8
1655307400000|2022-06-15 15:36:40|12174|12159|12175|12160|12175|12160|12174|12159|0
1655307410000|2022-06-15 15:36:50|12174.9|12159.9|12187.1|12172.1|12189.1|12172.1|12174.9|12159.9|4
1655307420000|2022-06-15 15:37:00|12186.7|12171.7|12186.7|12171.7|12186.7|12171.7|12186.2|12171.2|1
1655307430000|2022-06-15 15:37:10|12186.8|12171.8|12187.8|12172.8|12187.8|12172.8|12185.9|12170.9|8
1655307440000|2022-06-15 15:37:20|12188.3|12173.3|12188.8|12173.8|12188.8|12173.8|12188.3|12173.3|1
1655307450000|2022-06-15 15:37:30|12189.3|12174.3|12188.8|12173.8|12189.8|12174.8|12188.3|12173.3|0
1655307460000|2022-06-15 15:37:40|12188.3|12173.3|12185.7|12170.7|12188.3|12173.3|12185.3|12170.3|0
1655307470000|2022-06-15 15:37:50|12186|12171|12187.1|12172.1|12187.3|12172.3|12185.8|12170.8|9
1655307480000|2022-06-15 15:38:00|12188.1|12173.1|12188.8|12173.8|12189.6|12174.6|12188.1|12173.1|4
1655307490000|2022-06-15 15:38:10|||||||||6
1655307500000|2022-06-15 15:38:20|12188.9|12173.9|12184.8|12169.8|12188.9|12173.9|12183|12168|19
1655307510000|2022-06-15 15:38:30|12184.6|12169.6|12185.3|12170.3|12185.4|12170.4|12184.6|12169.6|4
1655307520000|2022-06-15 15:38:40|12185.2|12170.2|12186.1|12171.1|12196.9|12171.1|12184.6|12159.3|17
1655307530000|2022-06-15 15:38:50|12186|12171|12186|12171|12186.5|12171.5|12185.9|12170.9|5
1655307540000|2022-06-15 15:39:00|12183.7|12168.7|12183.7|12168.7|12183.8|12168.8|12183.7|12168.7|0
1655307550000|2022-06-15 15:39:10|12184.1|12169.1|12179.8|12164.8|12184.1|12169.1|12179.8|12164.8|0
1655307560000|2022-06-15 15:39:20|12179.7|12164.7|12179.6|12164.6|12179.7|12164.7|12179.6|12164.6|1
1655307570000|2022-06-15 15:39:30|12182.3|12167.3|12182|12167|12182.4|12167.4|12181.8|12166.8|4
1655307580000|2022-06-15 15:39:40|12181.2|12166.2|12181.2|12166.2|12181.3|12166.3|12180.1|12165.1|2
1655307590000|2022-06-15 15:39:50|12181.3|12166.3|12181.7|12166.7|12181.7|12166.7|12181.3|12166.3|0
1655307600000|2022-06-15 15:40:00|12177.8|12162.8|12177.8|12162.8|12178.7|12163.7|12177.4|12162.4|0
1655307620000|2022-06-15 15:40:20|12176.9|12161.9|12177|12162|12177|12162|12176.9|12161.9|7
1655307630000|2022-06-15 15:40:30|12176.6|12161.6|12173.6|12158.6|12177.1|12162.1|12173.1|12158.1|2
1655307640000|2022-06-15 15:40:40|12173.1|12158.1|12173.1|12158.1|12173.1|12158.1|12173.1|12158.1|0
1655307650000|2022-06-15 15:40:50|12172.9|12157.9|12172.7|12157.7|12172.9|12157.9|12170.7|12155.7|0
1655307660000|2022-06-15 15:41:00|12173.6|12158.6|12173.3|12158.3|12173.6|12158.6|12172.4|12157.4|2
1655307670000|2022-06-15 15:41:10|12178.8|12153.8|12179.1|12164.1|12182.3|12164.1|12178.5|12153.8|4
1655307690000|2022-06-15 15:41:30|12178.6|12163.6|12178.6|12163.6|12178.6|12163.6|12178.6|12163.6|0
1655307700000|2022-06-15 15:41:40|||||||||1
1655307720000|2022-06-15 15:42:00|12180.1|12165.1|12178.1|12163.1|12180.1|12165.1|12176.1|12161.1|3
1655307730000|2022-06-15 15:42:10|12177.6|12162.6|12177.6|12162.6|12177.6|12162.6|12177.6|12162.6|0
1655307740000|2022-06-15 15:42:20|12182|12157|12176.7|12161.7|12182|12161.8|12176.6|12156.9|9
1655307750000|2022-06-15 15:42:30|12176.9|12161.9|12176.9|12161.9|12176.9|12161.9|12176.8|12161.8|0
1655307760000|2022-06-15 15:42:40|12177|12162|12176.8|12161.8|12177|12162|12176.8|12161.8|1
1655307770000|2022-06-15 15:42:50|12176.9|12161.9|12176.5|12161.5|12176.9|12161.9|12176.1|12161.1|2
1655307780000|2022-06-15 15:43:00|12176.4|12161.4|12176.4|12161.4|12176.4|12161.4|12176.4|12161.4|1
1655307800000|2022-06-15 15:43:20|12175.9|12160.9|12175.9|12160.9|12175.9|12160.9|12175.9|12160.9|0
1655307820000|2022-06-15 15:43:40|12175|12160|12175|12160|12175|12160|12175|12160|3
1655307840000|2022-06-15 15:44:00|12175.1|12160.1|12170.9|12155.9|12175.1|12160.1|12170.1|12155.1|6
1655307850000|2022-06-15 15:44:10|12170.5|12155.5|12170.5|12155.5|12170.5|12155.5|12170.5|12155.5|0
1655307860000|2022-06-15 15:44:20|12170.1|12155.1|12168.2|12153.2|12170.1|12155.1|12168.2|12153.2|2
1655307870000|2022-06-15 15:44:30|12166.7|12151.7|12166.8|12151.8|12166.8|12151.8|12166.7|12151.7|0
1655307880000|2022-06-15 15:44:40|12166.1|12151.1|12161.1|12146.1|12166.1|12151.1|12161|12146|2
1655307890000|2022-06-15 15:44:50|12160.8|12145.8|12159|12144|12160.8|12145.8|12159|12144|0
1655307900000|2022-06-15 15:45:00|12159.1|12144.1|12158.5|12143.5|12159.1|12144.1|12158.5|12143.5|1
1655307910000|2022-06-15 15:45:10|12158.2|12143.2|12159.8|12144.8|12159.8|12144.8|12157.7|12142.7|6
1655307930000|2022-06-15 15:45:30|12159.9|12144.9|12168.5|12153.5|12168.5|12153.5|12159.9|12144.9|2
1655307940000|2022-06-15 15:45:40|12168.4|12153.4|12167.2|12152.2|12168.4|12153.4|12167.2|12152.2|4
1655307950000|2022-06-15 15:45:50|12167.7|12152.7|12167.7|12152.7|12167.7|12152.7|12167.7|12152.7|0
1655307960000|2022-06-15 15:46:00|12167.5|12152.5|12162.5|12147.5|12167.5|12152.5|12162.5|12147.5|18
1655307970000|2022-06-15 15:46:10|12162.3|12147.3|12162.3|12147.3|12162.3|12147.3|12162.3|12147.3|0
1655307990000|2022-06-15 15:46:30|12162.2|12147.2|12161.3|12146.3|12162.2|12147.2|12161.3|12146.3|0
1655308020000|2022-06-15 15:47:00|12161.8|12146.8|12161.4|12146.4|12161.9|12146.9|12161.4|12146.4|1
1655308030000|2022-06-15 15:47:10|12161.9|12146.9|12161.2|12146.2|12162.4|12147.4|12161.2|12146.2|1
1655308050000|2022-06-15 15:47:30|12160.7|12145.7|12160.7|12145.7|12160.7|12145.7|12160.7|12145.7|0
1655308070000|2022-06-15 15:47:50|12159.3|12144.3|12155.8|12140.8|12159.3|12144.3|12155.8|12140.8|7
1655308080000|2022-06-15 15:48:00|12156.2|12141.2|12156.1|12141.1|12156.2|12141.2|12156.1|12141.1|0
1655308090000|2022-06-15 15:48:10|12156|12141|12156.9|12141.9|12156.9|12141.9|12156|12141|4
1655308110000|2022-06-15 15:48:30|12156.5|12141.5|12152|12137|12156.5|12141.5|12150.8|12135.8|4
1655308120000|2022-06-15 15:48:40|||||||||1
1655308140000|2022-06-15 15:49:00|12151.5|12136.5|12151.5|12136.5|12151.5|12136.5|12151.5|12136.5|0
1655308150000|2022-06-15 15:49:10|12152.2|12137.2|12152.2|12137.2|12152.2|12137.2|12152.2|12137.2|0
1655308170000|2022-06-15 15:49:30|12151.8|12136.8|12161.7|12146.7|12170.9|12147.2|12151.8|12132|7
1655308180000|2022-06-15 15:49:40|12161.8|12146.8|12162.2|12147.2|12162.2|12147.2|12161.8|12146.8|0
1655308220000|2022-06-15 15:50:20|12162.7|12147.7|12162.2|12147.2|12163.3|12148.3|12161.8|12146.8|0
1655308230000|2022-06-15 15:50:30|12161.8|12146.8|12162.8|12147.8|12162.8|12147.8|12161.8|12146.8|0
1655308260000|2022-06-15 15:51:00|12162.7|12147.7|12163.2|12148.2|12163.3|12148.3|12162.7|12147.7|6
1655308300000|2022-06-15 15:51:40|12163.7|12148.7|12163.2|12148.2|12163.7|12148.7|12163.2|12148.2|0
1655308310000|2022-06-15 15:51:50|12163.3|12148.3|12163.2|12148.2|12163.3|12148.3|12163.2|12148.2|1
1655308320000|2022-06-15 15:52:00|||||||||1
1655308350000|2022-06-15 15:52:30|12163.3|12148.3|12163.3|12148.3|12163.3|12148.3|12163.2|12148.2|2
1655308360000|2022-06-15 15:52:40|12163.4|12148.4|12163.5|12148.5|12163.5|12148.5|12163.4|12148.4|1
1655308380000|2022-06-15 15:53:00|12157.8|12142.8|12158.9|12143.9|12158.9|12143.9|12157.8|12142.8|4
1655308390000|2022-06-15 15:53:10|12159.4|12144.4|12159.4|12144.4|12159.4|12144.4|12159.4|12144.4|0
1655308400000|2022-06-15 15:53:20|12159.2|12144.2|12159.2|12144.2|12159.2|12144.2|12158.2|12143.2|1
1655308420000|2022-06-15 15:53:40|12155.6|12140.6|12155.2|12140.2|12160|12140.6|12154.8|12134.9|3
1655308430000|2022-06-15 15:53:50|12155.1|12140.1|12154.9|12139.9|12155.1|12140.1|12154.9|12139.9|3
1655308440000|2022-06-15 15:54:00|12155.6|12140.6|12157.4|12142.4|12157.4|12142.4|12155.6|12140.6|6
1655308450000|2022-06-15 15:54:10|12157.7|12142.7|12156|12141|12162.6|12143|12154.8|12137.6|2
1655308460000|2022-06-15 15:54:20|12155.9|12140.9|12156.4|12141.4|12156.4|12141.4|12155.9|12140.9|1
1655308470000|2022-06-15 15:54:30|12156.6|12141.6|12156.7|12141.7|12156.7|12141.7|12156.6|12141.6|0
1655308480000|2022-06-15 15:54:40|12156.6|12141.6|12156.6|12141.6|12156.6|12141.6|12156.6|12141.6|0
1655308500000|2022-06-15 15:55:00|12156.8|12141.8|12157.9|12142.9|12158.1|12143.1|12156.8|12141.8|0
1655308510000|2022-06-15 15:55:10|12158|12143|12158|12143|12158|12143|12158|12143|0
1655308520000|2022-06-15 15:55:20|12156.5|12141.5|12156.5|12141.5|12156.5|12141.5|12156.5|12141.5|0
1655308530000|2022-06-15 15:55:30|12156.4|12141.4|12154|12139|12156.4|12141.4|12154|12139|1
1655308540000|2022-06-15 15:55:40|12153.6|12138.6|12157.6|12142.6|12158|12143|12153.5|12138.5|13
1655308550000|2022-06-15 15:55:50|12158|12143|12158.7|12143.7|12158.7|12143.7|12157.9|12142.9|1
1655308560000|2022-06-15 15:56:00|12158.8|12143.8|12158.7|12143.7|12158.8|12143.8|12158.6|12143.6|1
1655308570000|2022-06-15 15:56:10|12158.8|12143.8|12155.2|12140.2|12158.8|12143.8|12154.9|12139.9|8
1655308590000|2022-06-15 15:56:30|12153.9|12138.9|12153.9|12138.9|12153.9|12138.9|12153.9|12138.9|0
1655308600000|2022-06-15 15:56:40|12153.1|12138.1|12158.9|12133.9|12159|12138.1|12153.1|12133.5|5
1655308610000|2022-06-15 15:56:50|12159|12134|12154|12139|12159|12139|12153.1|12132.7|1
1655308620000|2022-06-15 15:57:00|12153.5|12138.5|12153.5|12138.5|12153.5|12138.5|12153.5|12138.5|0
1655308640000|2022-06-15 15:57:20|12153.1|12138.1|12149.6|12134.6|12153.1|12138.1|12149.5|12134.5|0
1655308650000|2022-06-15 15:57:30|||||||||1
1655308660000|2022-06-15 15:57:40|12150.1|12135.1|12155.6|12140.6|12155.6|12140.6|12150.1|12135.1|0
1655308680000|2022-06-15 15:58:00|12156|12141|12154.4|12139.4|12156.1|12141.1|12154.3|12139.3|3
1655308690000|2022-06-15 15:58:10|12154.5|12139.5|12154.5|12139.5|12154.5|12139.5|12154.5|12139.5|1
1655308700000|2022-06-15 15:58:20|12154.8|12139.8|12154.9|12129.9|12167.3|12139.8|12154.8|12128.3|7
1655308710000|2022-06-15 15:58:30|12154.8|12129.8|12153.3|12128.3|12154.8|12129.8|12153.3|12128.3|0
1655308720000|2022-06-15 15:58:40|12153.8|12128.8|12153.8|12128.8|12153.8|12128.8|12153.8|12128.8|0
1655308730000|2022-06-15 15:58:50|12160.2|12122.7|12156.5|12131.5|12160.2|12135.2|12150.2|12122.7|1
1655308740000|2022-06-15 15:59:00|12158.8|12133.8|12153.3|12138.3|12158.8|12138.3|12151.3|12133.8|0
1655308760000|2022-06-15 15:59:20|12150.4|12135.4|12150.4|12135.4|12150.4|12135.4|12150.4|12135.4|33
1655308770000|2022-06-15 15:59:30|12153.4|12138.4|12153.2|12138.2|12153.4|12138.4|12152.7|12137.7|1
1655308780000|2022-06-15 15:59:40|12150.9|12135.9|12150.9|12135.9|12150.9|12135.9|12150.9|12135.9|1
1655308790000|2022-06-15 15:59:50|12153.2|12138.2|12154.2|12139.2|12154.2|12139.2|12153.2|12138.2|0
1655308800000|2022-06-15 16:00:00|12153.7|12138.7|12158.9|12143.9|12158.9|12143.9|12153.7|12138.7|0
1655308810000|2022-06-15 16:00:10|||||||||1
1655308820000|2022-06-15 16:00:20|12158.4|12143.4|12159|12144|12159|12144|12158.4|12143.4|1
1655308830000|2022-06-15 16:00:30|12159.4|12144.4|12156.9|12141.9|12159.4|12144.4|12156.9|12141.9|0
1655308840000|2022-06-15 16:00:40|12157|12142|12157.4|12142.4|12157.4|12142.4|12156.9|12141.9|0
1655308850000|2022-06-15 16:00:50|12156.9|12141.9|12157.8|12142.8|12158.3|12143.3|12156.9|12141.9|1
1655308860000|2022-06-15 16:01:00|12158.3|12143.3|12156.8|12141.8|12158.3|12143.3|12156.3|12141.3|0
1655308870000|2022-06-15 16:01:10|12157.3|12142.3|12156.3|12141.3|12157.3|12142.3|12156.3|12141.3|0
1655308880000|2022-06-15 16:01:20|12156.8|12141.8|12156.2|12141.2|12156.8|12141.8|12155.8|12140.8|0
1655308890000|2022-06-15 16:01:30|12156.3|12141.3|12155.8|12140.8|12156.8|12141.8|12155.3|12140.3|0
1655308900000|2022-06-15 16:01:40|12155.4|12140.4|12155.4|12140.4|12155.4|12140.4|12155.3|12140.3|1
1655308930000|2022-06-15 16:02:10|12155|12140|12154.2|12139.2|12155|12140|12154.2|12139.2|7
1655308960000|2022-06-15 16:02:40|12149|12134|12149.9|12134.9|12149.9|12134.9|12149|12134|0
1655308970000|2022-06-15 16:02:50|12148.5|12133.5|12148.7|12133.7|12148.7|12133.7|12148|12133|1
1655308980000|2022-06-15 16:03:00|12148.9|12133.9|12148.9|12133.9|12148.9|12133.9|12148.9|12133.9|0
1655308990000|2022-06-15 16:03:10|12150.2|12135.2|12144.1|12129.1|12150.2|12135.2|12144.1|12129.1|4
1655309010000|2022-06-15 16:03:30|12148.8|12123.8|12148.8|12123.8|12148.8|12123.8|12148.8|12123.8|0
1655309020000|2022-06-15 16:03:40|12146.6|12121.6|12145.7|12120.7|12146.7|12126.9|12141.8|12120.7|6
1655309030000|2022-06-15 16:03:50|12145.9|12120.9|12139.5|12124.5|12146.7|12126.9|12139.5|12120.9|0
1655309040000|2022-06-15 16:04:00|12139|12124|12138.9|12123.9|12139|12124|12138.9|12123.9|0
1655309050000|2022-06-15 16:04:10|12139|12124|12134.8|12119.8|12139|12124|12134.8|12119.8|8
1655309060000|2022-06-15 16:04:20|12134.7|12119.7|12133|12118|12134.7|12119.7|12133|12118|9
1655309080000|2022-06-15 16:04:40|12132.6|12117.6|12129|12114|12132.6|12117.6|12129|12114|0
1655309090000|2022-06-15 16:04:50|12127.8|12112.8|12127.3|12112.3|12127.8|12112.8|12127.3|12112.3|6
1655309100000|2022-06-15 16:05:00|12127.6|12112.6|12127|12112|12127.6|12112.6|12127|12112|1
1655309110000|2022-06-15 16:05:10|12126.6|12111.6|12126.6|12111.6|12127.1|12112.1|12126.1|12111.1|5
1655309120000|2022-06-15 16:05:20|12127.6|12112.6|12140.4|12115.4|12146|12115.4|12127.6|12108.3|0
1655309130000|2022-06-15 16:05:30|12138.9|12113.9|12137.9|12112.9|12138.9|12113.9|12137.9|12112.9|0
1655309140000|2022-06-15 16:05:40|12136.9|12111.9|12137|12112|12137|12112|12136.9|12111.9|0
1655309150000|2022-06-15 16:05:50|12134.4|12119.4|12134.4|12119.4|12134.4|12119.4|12134.4|12119.4|0
1655309160000|2022-06-15 16:06:00|12134|12119|12137.6|12112.6|12137.6|12120|12133.2|12112.6|0
1655309170000|2022-06-15 16:06:10|12132.4|12117.4|12138.6|12113.6|12143|12117.6|12132.4|12105.5|29
1655309180000|2022-06-15 16:06:20|12143.1|12105.6|12136|12111|12143.1|12111|12136|12105.2|7
1655309190000|2022-06-15 16:06:30|12130.7|12115.7|12144.3|12106.8|12144.4|12117.2|12128.7|12106.7|4
1655309200000|2022-06-15 16:06:40|12144.4|12106.9|12138.3|12113.3|12144.4|12113.3|12138.3|12106.8|0
1655309210000|2022-06-15 16:06:50|12133.2|12118.2|12138.3|12113.3|12138.3|12118.2|12133.2|12113.3|0
1655309220000|2022-06-15 16:07:00|12138.4|12113.4|12134.8|12119.8|12138.4|12119.9|12133.5|12113.4|2
1655309230000|2022-06-15 16:07:10|12135|12120|12135.1|12120.1|12135.1|12120.1|12135|12120|0
1655309240000|2022-06-15 16:07:20|12134.6|12119.6|12134.7|12119.7|12134.7|12119.7|12134.6|12119.6|0
1655309250000|2022-06-15 16:07:30|12135.1|12120.1|12135.1|12120.1|12135.1|12120.1|12135.1|12120.1|0
1655309270000|2022-06-15 16:07:50|12135|12120|12134.6|12119.6|12135|12120|12134.6|12119.6|0
1655309280000|2022-06-15 16:08:00|12132.1|12117.1|12132.6|12117.6|12133.1|12118.1|12132.1|12117.1|0
1655309290000|2022-06-15 16:08:10|12133.1|12118.1|12138.7|12113.7|12138.7|12118.1|12133.1|12113.6|3
1655309300000|2022-06-15 16:08:20|12133.8|12118.8|12132.8|12117.8|12133.8|12118.8|12132.8|12117.8|0
1655309310000|2022-06-15 16:08:30|12132.3|12117.3|12132.8|12117.8|12132.8|12117.8|12132.3|12117.3|0
1655309320000|2022-06-15 16:08:40|12132.3|12117.3|12132.3|12117.3|12132.8|12117.8|12132.3|12117.3|0
1655309330000|2022-06-15 16:08:50|12131.8|12116.8|12132.7|12117.7|12132.7|12117.7|12131.8|12116.8|2
1655309340000|2022-06-15 16:09:00|12132.8|12117.8|12137.3|12112.3|12137.3|12118.4|12132.7|12112.3|22
1655309350000|2022-06-15 16:09:10|12132.4|12117.4|12133.3|12118.3|12133.3|12118.3|12132.4|12117.4|0
1655309360000|2022-06-15 16:09:20|12138|12113|12138|12113|12138|12113|12138|12113|0
1655309370000|2022-06-15 16:09:30|12138.1|12113.1|12138|12113|12138.1|12113.1|12137.9|12112.9|1
1655309380000|2022-06-15 16:09:40|12138.8|12113.8|12138.8|12113.8|12138.8|12113.8|12138.8|12113.8|0
1655309390000|2022-06-15 16:09:50|12139|12114|12138.8|12113.8|12139|12114|12138.8|12113.8|0
1655309400000|2022-06-15 16:10:00|12138.3|12113.3|12137.9|12112.9|12138.4|12113.4|12137.9|12112.9|0
1655309410000|2022-06-15 16:10:10|12137.7|12112.7|12137.8|12112.8|12137.8|12112.8|12137.3|12112.3|16
1655309420000|2022-06-15 16:10:20|12133.2|12118.2|12133.9|12118.9|12134|12119|12133.2|12118.2|0
1655309430000|2022-06-15 16:10:30|12133.8|12118.8|12133.8|12118.8|12133.8|12118.8|12133.8|12118.8|0
1655309440000|2022-06-15 16:10:40|12133.3|12118.3|12131.5|12116.5|12133.3|12118.3|12131.5|12116.5|0
1655309450000|2022-06-15 16:10:50|12132.3|12117.3|12132.3|12117.3|12132.3|12117.3|12132.3|12117.3|3
1655309460000|2022-06-15 16:11:00|12131.4|12116.4|12131.4|12116.4|12131.4|12116.4|12131.4|12116.4|0
1655309470000|2022-06-15 16:11:10|||||||||1
1655309490000|2022-06-15 16:11:30|12131|12116|12135.8|12120.8|12135.8|12120.8|12131|12116|3
1655309500000|2022-06-15 16:11:40|12135.7|12120.7|12142|12127|12142|12127|12135.3|12120.3|2
1655309510000|2022-06-15 16:11:50|12143|12128|12142.5|12127.5|12143|12128|12142.5|12127.5|0
1655309520000|2022-06-15 16:12:00|12142.7|12127.7|12143|12128|12143|12128|12142.7|12127.7|0
1655309550000|2022-06-15 16:12:30|12141|12126|12139|12124|12141|12126|12139|12124|0
1655309560000|2022-06-15 16:12:40|12139.6|12124.6|12141.1|12126.1|12141.1|12126.1|12139.6|12124.6|0
1655309570000|2022-06-15 16:12:50|12139.6|12124.6|12139.6|12124.6|12139.6|12124.6|12139.6|12124.6|0
1655309580000|2022-06-15 16:13:00|12140.1|12125.1|12140.5|12125.5|12140.6|12125.6|12140|12125|1
1655309590000|2022-06-15 16:13:10|12140.7|12125.7|12142|12127|12142.5|12127.5|12140.5|12125.5|0
1655309600000|2022-06-15 16:13:20|12142.1|12127.1|12142.4|12127.4|12142.5|12127.5|12142.1|12127.1|1
1655309610000|2022-06-15 16:13:30|12142.6|12127.6|12142.9|12127.9|12143.4|12128.4|12142.6|12127.6|0
1655309620000|2022-06-15 16:13:40|12142.4|12127.4|12141.4|12126.4|12142.4|12127.4|12141.4|12126.4|0
1655309630000|2022-06-15 16:13:50|12142.4|12127.4|12139.9|12124.9|12143.4|12128.4|12139.9|12124.9|0
1655309640000|2022-06-15 16:14:00|12139.5|12124.5|12145.9|12120.9|12145.9|12124.9|12138.9|12120.9|11
1655309650000|2022-06-15 16:14:10|12140.8|12125.8|12140.8|12125.8|12140.8|12125.8|12140.8|12125.8|1
1655309680000|2022-06-15 16:14:40|12141.2|12126.2|12141.7|12126.7|12142.2|12127.2|12141.2|12126.2|2
1655309700000|2022-06-15 16:15:00|12143.1|12128.1|12142.1|12127.1|12143.1|12128.1|12142.1|12127.1|0
1655309710000|2022-06-15 16:15:10|12142.2|12127.2|12138.9|12123.9|12142.6|12127.6|12138.9|12123.9|0
1655309720000|2022-06-15 16:15:20|12144.2|12119.2|12144.2|12119.2|12144.2|12119.2|12144.2|12119.2|2
1655309730000|2022-06-15 16:15:30|12144.1|12119.1|12141|12126|12145.9|12126|12141|12119.1|2
1655309740000|2022-06-15 16:15:40|12143.2|12128.2|12143.4|12128.4|12143.8|12128.8|12142.5|12127.5|4
1655309750000|2022-06-15 16:15:50|12143|12128|12143.4|12128.4|12143.4|12128.4|12143|12128|1
1655309760000|2022-06-15 16:16:00|12143.9|12128.9|12144.2|12129.2|12144.3|12129.3|12143.9|12128.9|14
1655309770000|2022-06-15 16:16:10|12144|12129|12142.2|12127.2|12144|12129|12141.2|12126.2|0
1655309780000|2022-06-15 16:16:20|12141.7|12126.7|12141.3|12126.3|12141.8|12126.8|12141.3|12126.3|2
1655309790000|2022-06-15 16:16:30|12140.8|12125.8|12142.3|12127.3|12142.3|12127.3|12140.8|12125.8|15
1655309800000|2022-06-15 16:16:40|12142.1|12127.1|12142.1|12127.1|12142.1|12127.1|12142.1|12127.1|18
1655309810000|2022-06-15 16:16:50|12146.5|12121.5|12146.5|12121.5|12146.5|12121.5|12146.5|12121.5|23
1655309830000|2022-06-15 16:17:10|12146|12121|12146|12121|12146|12121|12146|12121|0
1655309840000|2022-06-15 16:17:20|12145.5|12120.5|12145|12120|12145.5|12120.5|12145|12120|2
1655309850000|2022-06-15 16:17:30|12145.5|12120.5|12140.4|12125.4|12145.5|12125.4|12140.4|12120.4|0
1655309860000|2022-06-15 16:17:40|12140.3|12125.3|12139.7|12124.7|12140.3|12125.3|12139.7|12124.7|0
1655309870000|2022-06-15 16:17:50|12139.6|12124.6|12137.7|12122.7|12139.6|12124.6|12137.7|12122.7|4
1655309880000|2022-06-15 16:18:00|12137.6|12122.6|12147.9|12110.4|12147.9|12122.6|12136.2|12108.5|14
1655309890000|2022-06-15 16:18:10|12146.9|12109.4|12146.9|12109.4|12146.9|12109.4|12146.9|12109.4|0
1655309900000|2022-06-15 16:18:20|12140|12115|12140.7|12115.7|12140.7|12115.7|12139.9|12114.9|1
1655309910000|2022-06-15 16:18:30|12135.6|12120.6|12135.5|12120.5|12135.6|12120.6|12135.5|12120.5|0
1655309920000|2022-06-15 16:18:40|12135.4|12120.4|12135.9|12120.9|12135.9|12120.9|12135.4|12120.4|2
1655309930000|2022-06-15 16:18:50|12135.8|12120.8|12134.7|12119.7|12135.8|12120.8|12134.4|12119.4|4
1655309940000|2022-06-15 16:19:00|12133.9|12118.9|12134.8|12119.8|12134.8|12119.8|12133.9|12118.9|0
1655309950000|2022-06-15 16:19:10|12135.3|12120.3|12137.8|12122.8|12137.8|12122.8|12135.3|12120.3|2
1655309960000|2022-06-15 16:19:20|12137|12122|12138.7|12123.7|12143.4|12123.7|12137|12118.4|4
1655309970000|2022-06-15 16:19:30|12138.8|12123.8|12138.9|12123.9|12138.9|12123.9|12138.8|12123.8|0
1655309990000|2022-06-15 16:19:50|12144|12119|12139|12124|12144|12124|12138.9|12119|0
1655310000000|2022-06-15 16:20:00|12138.5|12123.5|12137|12122|12138.5|12123.5|12137|12122|0
1655310010000|2022-06-15 16:20:10|12136.2|12121.2|12136.9|12121.9|12141.5|12121.9|12136.2|12116.5|2
1655310020000|2022-06-15 16:20:20|12135.4|12120.4|12140.2|12115.2|12140.2|12121.1|12134.6|12115.2|6
1655310030000|2022-06-15 16:20:30|12140.8|12115.8|12140.9|12115.9|12140.9|12115.9|12140.8|12115.8|0
1655310050000|2022-06-15 16:20:50|12141.3|12116.3|12137.1|12122.1|12141.3|12122.1|12136.5|12116.3|3
1655310060000|2022-06-15 16:21:00|12136.1|12121.1|12136.1|12121.1|12136.1|12121.1|12136.1|12121.1|4
1655310070000|2022-06-15 16:21:10|12136.6|12121.6|12136.6|12121.6|12136.6|12121.6|12135.2|12120.2|0
1655310090000|2022-06-15 16:21:30|12136.2|12121.2|12136.2|12121.2|12136.2|12121.2|12136.2|12121.2|0
1655310100000|2022-06-15 16:21:40|12135.8|12120.8|12135.3|12120.3|12135.8|12120.8|12135.3|12120.3|0
1655310110000|2022-06-15 16:21:50|12135.8|12120.8|12136.3|12121.3|12136.3|12121.3|12135.8|12120.8|0
1655310120000|2022-06-15 16:22:00|12136.4|12121.4|12135.4|12120.4|12136.4|12121.4|12135.4|12120.4|0
1655310130000|2022-06-15 16:22:10|12133.5|12118.5|12131.9|12116.9|12137.3|12119|12131.9|12111.4|6
1655310140000|2022-06-15 16:22:20|12131.7|12116.7|12131.7|12116.7|12131.8|12116.8|12131.7|12116.7|1
1655310160000|2022-06-15 16:22:40|12133.4|12118.4|12137.8|12122.8|12140.4|12122.8|12133.4|12113.7|2
1655310170000|2022-06-15 16:22:50|12137.3|12122.3|12137.5|12122.5|12137.6|12122.6|12137.3|12122.3|1
1655310180000|2022-06-15 16:23:00|12137.4|12122.4|12136.5|12121.5|12137.4|12122.4|12136|12121|0
1655310190000|2022-06-15 16:23:10|12136.4|12121.4|12136|12121|12137|12122|12136|12121|0
1655310210000|2022-06-15 16:23:30|12135.9|12120.9|12135.9|12120.9|12135.9|12120.9|12135.9|12120.9|0
1655310220000|2022-06-15 16:23:40|12136.4|12121.4|12136.4|12121.4|12136.4|12121.4|12136.4|12121.4|0
1655310230000|2022-06-15 16:23:50|12136.9|12121.9|12136.9|12121.9|12136.9|12121.9|12136.9|12121.9|0
1655310240000|2022-06-15 16:24:00|12137|12122|12137.4|12122.4|12137.4|12122.4|12137|12122|3
1655310250000|2022-06-15 16:24:10|12138.3|12123.3|12138.8|12123.8|12138.8|12123.8|12138.3|12123.3|0
1655310280000|2022-06-15 16:24:40|12138.3|12123.3|12137.7|12122.7|12142.8|12123.3|12137.6|12117.8|7
1655310290000|2022-06-15 16:24:50|12137.6|12122.6|12137.6|12122.6|12137.6|12122.6|12137.1|12122.1|5
1655310300000|2022-06-15 16:25:00|12138.6|12123.6|12138.6|12123.6|12138.6|12123.6|12138.6|12123.6|0
1655310310000|2022-06-15 16:25:10|12138.5|12123.5|12138.5|12123.5|12138.5|12123.5|12138.5|12123.5|0
1655310340000|2022-06-15 16:25:40|12137.9|12122.9|12133.5|12118.5|12137.9|12122.9|12133.5|12118.5|0
1655310350000|2022-06-15 16:25:50|12133.4|12118.4|12133|12118|12133.4|12118.4|12133|12118|0
1655310360000|2022-06-15 16:26:00|12133.1|12118.1|12132.9|12117.9|12133.8|12118.8|12132.9|12117.9|0
1655310370000|2022-06-15 16:26:10|12133|12118|12131|12116|12133|12118|12130.5|12115.5|1
1655310390000|2022-06-15 16:26:30|12130.5|12115.5|12130.5|12115.5|12130.5|12115.5|12130.5|12115.5|0
1655310400000|2022-06-15 16:26:40|12129.5|12114.5|12129.5|12114.5|12129.5|12114.5|12129.5|12114.5|0
1655310420000|2022-06-15 16:27:00|12129.6|12114.6|12129.5|12114.5|12129.6|12114.6|12129.5|12114.5|0
1655310440000|2022-06-15 16:27:20|12129.8|12114.8|12130|12115|12130|12115|12129.8|12114.8|2
1655310450000|2022-06-15 16:27:30|12130.2|12115.2|12130.6|12115.6|12130.6|12115.6|12128.5|12113.5|0
1655310460000|2022-06-15 16:27:40|12130.8|12115.8|12136.7|12121.7|12136.7|12121.7|12130.8|12115.8|3
1655310470000|2022-06-15 16:27:50|12136.8|12121.8|12137.5|12122.5|12142.4|12125.1|12136.6|12115.4|7
1655310480000|2022-06-15 16:28:00|12137.2|12122.2|12138.1|12123.1|12138.1|12123.1|12137.2|12122.2|34
1655310510000|2022-06-15 16:28:30|||||||||1
1655310520000|2022-06-15 16:28:40|||||||||2
1655310530000|2022-06-15 16:28:50|12139.1|12124.1|12139.1|12124.1|12139.1|12124.1|12139.1|12124.1|8
1655310540000|2022-06-15 16:29:00|12137.1|12122.1|12136.3|12121.3|12137.2|12122.2|12136.3|12121.3|21
1655310550000|2022-06-15 16:29:10|12141.2|12116.2|12136.5|12121.5|12141.2|12121.5|12136.1|12116.2|24
1655310560000|2022-06-15 16:29:20|12138|12123|12142.7|12127.7|12142.7|12127.7|12138|12123|2
1655310570000|2022-06-15 16:29:30|12142.3|12127.3|12145.7|12130.7|12145.7|12130.7|12142.3|12127.3|0
1655310580000|2022-06-15 16:29:40|12146.5|12131.5|12146.5|12131.5|12146.5|12131.5|12146.5|12131.5|0
1655310600000|2022-06-15 16:30:00|12144.8|12129.8|12144.8|12129.8|12144.8|12129.8|12144.8|12129.8|0
1655310610000|2022-06-15 16:30:10|12146.5|12131.5|12146.5|12131.5|12146.5|12131.5|12146.5|12131.5|0
1655310630000|2022-06-15 16:30:30|12146.1|12131.1|12146.1|12131.1|12146.1|12131.1|12146.1|12131.1|0
1655310650000|2022-06-15 16:30:50|12146.6|12131.6|12145.5|12130.5|12146.8|12131.8|12144.6|12129.6|5
1655310660000|2022-06-15 16:31:00|12146.4|12131.4|12145.9|12130.9|12147|12132|12143.2|12128.2|5
1655310670000|2022-06-15 16:31:10|12143|12128|12146|12131|12148.2|12133.2|12143|12128|3
1655310680000|2022-06-15 16:31:20|12146.5|12131.5|12158.6|12143.6|12159|12144|12146.5|12131.5|9
1655310690000|2022-06-15 16:31:30|12159|12144|12163.9|12148.9|12173.6|12151.1|12158.5|12132.6|3
1655310700000|2022-06-15 16:31:40|||||||||1
1655310710000|2022-06-15 16:31:50|12160|12145|12161.1|12146.1|12161.1|12146.1|12159.7|12144.7|4
1655310720000|2022-06-15 16:32:00|12162|12147|12162|12147|12162|12147|12162|12147|0
1655310730000|2022-06-15 16:32:10|12162.9|12147.9|12162.9|12147.9|12162.9|12147.9|12162.9|12147.9|0
1655310750000|2022-06-15 16:32:30|12161|12146|12162.1|12147.1|12162.1|12147.1|12161|12146|0
1655310760000|2022-06-15 16:32:40|12162.5|12147.5|12160.8|12145.8|12162.6|12147.6|12160.8|12145.8|4
1655310770000|2022-06-15 16:32:50|12159.1|12144.1|12160|12145|12160|12145|12157.7|12142.7|6
1655310780000|2022-06-15 16:33:00|12159.5|12144.5|12159.5|12144.5|12159.5|12144.5|12159.5|12144.5|0
1655310790000|2022-06-15 16:33:10|12158.7|12143.7|12159|12144|12159|12144|12158.6|12143.6|1
1655310800000|2022-06-15 16:33:20|12171.1|12133.6|12177.2|12152.2|12177.7|12152.7|12171.1|12133.6|7
1655310810000|2022-06-15 16:33:30|12172.3|12157.3|12189.6|12174.6|12190.2|12175.2|12172.2|12157.2|27
1655310820000|2022-06-15 16:33:40|12189.9|12174.9|12190|12175|12193.5|12178.5|12187.5|12172.5|20
1655310830000|2022-06-15 16:33:50|12190.9|12175.9|12190.5|12175.5|12193.6|12178.6|12190.2|12175.2|16
1655310840000|2022-06-15 16:34:00|12190.8|12175.8|12188.3|12173.3|12190.8|12175.8|12188.3|12173.3|3
1655310850000|2022-06-15 16:34:10|12203.6|12166.1|12203.5|12166|12204.8|12178.5|12193|12165.6|3
1655310860000|2022-06-15 16:34:20|12203|12165.5|12202.7|12165.2|12203.2|12172.1|12197.1|12165.2|1
1655310870000|2022-06-15 16:34:30|12203.2|12165.7|12202.4|12164.9|12203.2|12173|12197.4|12164.9|1
1655310880000|2022-06-15 16:34:40|12202.6|12165.1|12202|12164.5|12202.6|12171.2|12195.8|12164.1|0
1655310890000|2022-06-15 16:34:50|12201.5|12164|12192.2|12167.2|12202|12167.3|12192.2|12164|0
1655310900000|2022-06-15 16:35:00|12191.8|12166.8|12192.5|12155|12194.5|12167.7|12191.8|12155|0
1655310910000|2022-06-15 16:35:10|12192|12154.5|12186.3|12161.3|12192.5|12161.3|12186.3|12154.5|0
1655310920000|2022-06-15 16:35:20|12186.8|12161.8|12185.3|12160.3|12186.8|12161.8|12185.3|12160.3|0
1655310930000|2022-06-15 16:35:30|12185|12160|12180.4|12155.4|12185|12160|12180.3|12155.3|0
1655310940000|2022-06-15 16:35:40|12209.8|12194.8|12215.4|12200.4|12215.6|12200.6|12209.8|12194.8|5
1655310950000|2022-06-15 16:35:50|12214|12199|12213.5|12198.5|12214|12199|12213.5|12198.5|2
1655310970000|2022-06-15 16:36:10|12211.7|12196.7|12211.8|12196.8|12211.8|12196.8|12211.7|12196.7|0
1655310980000|2022-06-15 16:36:20|12210.3|12195.3|12207.3|12192.3|12211.3|12195.3|12204.2|12183.3|0
1655310990000|2022-06-15 16:36:30|12207.8|12192.8|12211.3|12196.3|12211.3|12196.3|12207.8|12192.8|0
1655311000000|2022-06-15 16:36:40|12211.4|12196.4|12211.8|12196.8|12211.8|12196.8|12211.4|12196.4|0
1655311010000|2022-06-15 16:36:50|12217.5|12202.5|12218|12203|12218|12203|12215.6|12200.6|0
1655311020000|2022-06-15 16:37:00|12216|12201|12216|12201|12216|12201|12216|12201|0
1655311030000|2022-06-15 16:37:10|12215.7|12200.7|12218.6|12203.6|12218.6|12203.6|12212.7|12197.7|15
1655311040000|2022-06-15 16:37:20|12219.5|12204.5|12230.3|12205.3|12238.7|12207.7|12219.5|12198|2
1655311050000|2022-06-15 16:37:30|12236.5|12199|12236.1|12198.6|12236.5|12199|12235.6|12198.1|0
1655311060000|2022-06-15 16:37:40|12238.9|12223.9|12245.5|12220.5|12250.2|12231.7|12238.9|12212.7|5
1655311070000|2022-06-15 16:37:50|12245|12220|12245.6|12220.6|12245.6|12220.6|12244.7|12219.7|0
1655311080000|2022-06-15 16:38:00|12245.1|12220.1|12240.9|12225.9|12245.1|12225.9|12240.9|12217.8|38
1655311090000|2022-06-15 16:38:10|12241.3|12226.3|12241.3|12226.3|12241.3|12226.3|12241.3|12226.3|0
1655311100000|2022-06-15 16:38:20|12242.2|12227.2|12256.3|12241.3|12264.7|12249.7|12242.2|12227.2|2
1655311110000|2022-06-15 16:38:30|12252.2|12237.2|12252.2|12237.2|12252.2|12237.2|12252.2|12237.2|0
1655311120000|2022-06-15 16:38:40|12253|12238|12253|12238|12253|12238|12253|12238|0
1655311130000|2022-06-15 16:38:50|12253.4|12238.4|12255.4|12240.4|12255.4|12240.4|12253.4|12238.4|0
1655311140000|2022-06-15 16:39:00|12254|12239|12253.5|12238.5|12254|12239|12253.5|12238.5|2
1655311150000|2022-06-15 16:39:10|12253.9|12238.9|12254.3|12239.3|12254.3|12239.3|12253.9|12238.9|0
1655311160000|2022-06-15 16:39:20|12281.5|12244|12276.3|12238.8|12281.5|12244|12276.1|12238.6|5
1655311170000|2022-06-15 16:39:30|12276.2|12238.7|12276.9|12239.4|12276.9|12239.4|12276.2|12238.7|0
1655311180000|2022-06-15 16:39:40|12277.7|12240.2|12278.2|12240.7|12278.2|12240.7|12277.7|12240.2|0
1655311190000|2022-06-15 16:39:50|12277.9|12240.4|12276|12238.5|12277.9|12240.4|12276|12238.5|0
1655311200000|2022-06-15 16:40:00|12275.9|12238.4|12275.1|12237.6|12275.9|12238.4|12273.7|12236.2|1
1655311210000|2022-06-15 16:40:10|12273.8|12236.3|12270.4|12232.9|12273.8|12239.2|12264.2|12232.9|0
1655311230000|2022-06-15 16:40:30|12268.2|12230.7|12261.4|12236.4|12268.2|12236.4|12261.2|12230|0
1655311240000|2022-06-15 16:40:40|12256.4|12241.4|12256.3|12218.8|12268.2|12241.5|12256.3|12218.8|25
1655311250000|2022-06-15 16:40:50|12256.4|12218.9|12256.3|12218.8|12256.4|12218.9|12256.3|12218.8|0
1655311260000|2022-06-15 16:41:00|12255.7|12218.2|12245.5|12208|12255.7|12218.2|12245.5|12208|0
1655311270000|2022-06-15 16:41:10|12244|12206.5|12244|12206.5|12244|12206.5|12242.9|12205.4|1
1655311280000|2022-06-15 16:41:20|12243.9|12206.4|12240.6|12203.1|12244|12206.5|12240|12202.5|0
1655311290000|2022-06-15 16:41:30|12240.1|12202.6|12237.3|12199.8|12240.7|12203.2|12237.1|12199.6|0
1655311300000|2022-06-15 16:41:40|12237.1|12199.6|12235.4|12197.9|12237.1|12199.6|12235.3|12197.8|0
1655311310000|2022-06-15 16:41:50|12235.9|12198.4|12236|12198.5|12236|12198.5|12235.9|12198.4|0
1655311320000|2022-06-15 16:42:00|12235.5|12198|12235.2|12197.7|12235.5|12198|12233.5|12196|0
1655311330000|2022-06-15 16:42:10|12226.5|12201.5|12224.6|12199.6|12232.7|12201.5|12224.6|12195|0
1655311340000|2022-06-15 16:42:20|12228.4|12190.9|12220.3|12195.3|12228.4|12197.8|12220.3|12190.4|0
1655311350000|2022-06-15 16:42:30|12224.3|12199.3|12219.6|12204.6|12224.4|12204.6|12219.1|12197.5|1
1655311360000|2022-06-15 16:42:40|12219.7|12204.7|12222.8|12207.8|12222.8|12207.8|12219.7|12204.7|1
1655311370000|2022-06-15 16:42:50|12222.3|12207.3|12234.5|12197|12234.5|12207.3|12220.8|12195.5|2
1655311380000|2022-06-15 16:43:00|12234.6|12197.1|12232|12194.5|12234.9|12201.3|12226.3|12194.5|0
1655311390000|2022-06-15 16:43:10|12225.8|12200.8|12242.2|12217.2|12248.9|12217.2|12225.8|12199.1|0
1655311400000|2022-06-15 16:43:20|12244.9|12207.4|12238.7|12213.7|12244.9|12213.7|12238.7|12207.4|0
1655311410000|2022-06-15 16:43:30|12244.6|12207.1|12234.5|12209.5|12244.6|12209.5|12234.5|12207.1|0
1655311420000|2022-06-15 16:43:40|12234.4|12209.4|12242.7|12205.2|12242.7|12209.4|12234.4|12205.2|0
1655311430000|2022-06-15 16:43:50|12235.9|12210.9|12229|12214|12235.9|12214|12229|12208.9|0
1655311440000|2022-06-15 16:44:00|12228.8|12213.8|12227|12202|12234.2|12213.8|12227|12196.2|0
1655311450000|2022-06-15 16:44:10|12222.4|12207.4|12233.4|12208.4|12233.4|12211.1|12222.4|12207.4|7
1655311460000|2022-06-15 16:44:20|12238.2|12200.7|12229.5|12204.5|12238.2|12204.5|12229.5|12200.2|1
1655311470000|2022-06-15 16:44:30|12235.4|12197.9|12232.7|12195.2|12235.4|12197.9|12232.2|12194.7|0
1655311480000|2022-06-15 16:44:40|12232.2|12194.7|12232.2|12194.7|12232.2|12194.7|12231.2|12193.7|0
1655311490000|2022-06-15 16:44:50|12232.7|12195.2|12232.8|12195.3|12232.8|12195.3|12232.2|12194.7|1
1655311500000|2022-06-15 16:45:00|12231.8|12194.3|12226.4|12188.9|12231.8|12200.3|12222.1|12188.8|1
1655311510000|2022-06-15 16:45:10|12227.8|12190.3|12231|12193.5|12231.3|12193.8|12227.8|12190.3|0
1655311520000|2022-06-15 16:45:20|12224.8|12199.8|12225|12200|12225|12200|12224.8|12199.8|0
1655311530000|2022-06-15 16:45:30|12220.1|12205.1|12223|12208|12223|12208|12220.1|12205.1|0
1655311540000|2022-06-15 16:45:40|12222.6|12207.6|12231.4|12216.4|12231.4|12216.4|12222.6|12207.6|0
1655311550000|2022-06-15 16:45:50|12230.6|12215.6|12230.6|12215.6|12230.6|12215.6|12230.6|12215.6|0
1655311560000|2022-06-15 16:46:00|12230.5|12215.5|12227.1|12212.1|12231.7|12216.7|12227.1|12212.1|0
1655311570000|2022-06-15 16:46:10|12229.3|12214.3|12229|12214|12229.3|12214.3|12228.9|12213.9|0
1655311580000|2022-06-15 16:46:20|12228.9|12213.9|12234.4|12209.4|12234.4|12214.9|12228.9|12209.4|13
1655311590000|2022-06-15 16:46:30|12234.3|12209.3|12229.1|12214.1|12234.3|12214.1|12229.1|12208.9|0
1655311600000|2022-06-15 16:46:40|12230.9|12215.9|12231|12216|12231|12216|12230.9|12215.9|0
1655311620000|2022-06-15 16:47:00|12230.5|12215.5|12231.3|12206.3|12231.3|12215.5|12229.8|12204.8|0
1655311630000|2022-06-15 16:47:10|12232.6|12207.6|12227.7|12212.7|12232.6|12212.7|12227.7|12207.6|0
1655311640000|2022-06-15 16:47:20|12229.1|12214.1|12229|12214|12229.1|12214.1|12229|12214|0
1655311650000|2022-06-15 16:47:30|12228.1|12213.1|12228.3|12213.3|12230.2|12215.2|12228.1|12213.1|1
1655311670000|2022-06-15 16:47:50|12228.5|12213.5|12230.8|12215.8|12230.8|12215.8|12228.5|12213.5|0
1655311680000|2022-06-15 16:48:00|12231.2|12216.2|12250.7|12225.7|12250.7|12230.1|12231|12216|27
1655311690000|2022-06-15 16:48:10|12249.7|12224.7|12245.4|12230.4|12249.7|12230.4|12245.3|12224.7|3
1655311710000|2022-06-15 16:48:30|12245.9|12230.9|12245.5|12230.5|12245.9|12230.9|12245.5|12230.5|0
1655311720000|2022-06-15 16:48:40|12245.1|12230.1|12245.1|12230.1|12245.1|12230.1|12245.1|12230.1|5
1655311740000|2022-06-15 16:49:00|12244.7|12229.7|12244.7|12229.7|12244.7|12229.7|12244.7|12229.7|0
1655311750000|2022-06-15 16:49:10|12243.8|12228.8|12243.8|12228.8|12243.8|12228.8|12243.8|12228.8|1
1655311760000|2022-06-15 16:49:20|12243.9|12228.9|12243.9|12228.9|12243.9|12228.9|12243.9|12228.9|9
1655311770000|2022-06-15 16:49:30|||||||||6
1655311780000|2022-06-15 16:49:40|||||||||22
1655311790000|2022-06-15 16:49:50|||||||||1
1655311800000|2022-06-15 16:50:00|12242|12227|12242.5|12227.5|12242.5|12227.5|12242|12227|3
1655311810000|2022-06-15 16:50:10|12243|12228|12243|12228|12243|12228|12243|12228|1
1655311840000|2022-06-15 16:50:40|||||||||9
1655311850000|2022-06-15 16:50:50|||||||||6
1655311860000|2022-06-15 16:51:00|12243.2|12228.2|12235.1|12220.1|12244.5|12229.5|12235.1|12220.1|4
1655311870000|2022-06-15 16:51:10|12235|12220|12237.2|12222.2|12237.2|12222.2|12229.3|12214.3|8
1655311880000|2022-06-15 16:51:20|12237.7|12222.7|12234.6|12219.6|12238.2|12223.2|12234.6|12219.6|4
1655311890000|2022-06-15 16:51:30|12232.4|12217.4|12233.2|12218.2|12233.2|12218.2|12231.9|12216.9|11
1655311900000|2022-06-15 16:51:40|||||||||4
1655311910000|2022-06-15 16:51:50|12232.3|12217.3|12235.9|12210.9|12235.9|12217.3|12231.8|12210.9|20
1655311920000|2022-06-15 16:52:00|12236|12211|12236|12211|12236|12211|12236|12211|0
1655311930000|2022-06-15 16:52:10|12239.3|12214.3|12238.9|12213.9|12239.4|12214.4|12238.9|12213.9|1
1655311940000|2022-06-15 16:52:20|12239.4|12214.4|12239.5|12214.5|12239.9|12214.9|12238.9|12213.9|1
1655311950000|2022-06-15 16:52:30|12234.6|12219.6|12234.7|12219.7|12234.7|12219.7|12234.5|12219.5|1
1655311960000|2022-06-15 16:52:40|12234.9|12219.9|12234.4|12219.4|12234.9|12219.9|12233.9|12218.9|0
1655311970000|2022-06-15 16:52:50|||||||||1
1655311980000|2022-06-15 16:53:00|12234.3|12219.3|12234.3|12219.3|12236.6|12221.6|12234.3|12219.3|2
1655311990000|2022-06-15 16:53:10|12233.8|12218.8|12233.8|12218.8|12233.8|12218.8|12233.8|12218.8|0
1655312000000|2022-06-15 16:53:20|12227.7|12212.7|12227.5|12212.5|12227.7|12212.7|12227.1|12212.1|3
1655312010000|2022-06-15 16:53:30|12227.6|12212.6|12224.6|12209.6|12232.7|12212.7|12223.2|12203.3|4
1655312020000|2022-06-15 16:53:40|12221|12206|12221.1|12206.1|12221.1|12206.1|12221|12206|0
1655312030000|2022-06-15 16:53:50|12217.3|12202.3|12216.5|12201.5|12220.4|12202.3|12215.4|12195.3|3
1655312040000|2022-06-15 16:54:00|12213.4|12198.4|12213.1|12198.1|12213.4|12198.4|12212.9|12197.9|0
1655312050000|2022-06-15 16:54:10|12213.2|12198.2|12213.8|12198.8|12213.8|12198.8|12213.2|12198.2|2
1655312060000|2022-06-15 16:54:20|||||||||1
1655312070000|2022-06-15 16:54:30|12214.3|12199.3|12223.3|12208.3|12223.6|12208.6|12213.8|12198.8|7
1655312080000|2022-06-15 16:54:40|12221.7|12206.7|12219.1|12204.1|12221.7|12206.7|12219|12204|2
1655312090000|2022-06-15 16:54:50|12218.2|12203.2|12218.2|12203.2|12218.2|12203.2|12218.2|12203.2|2
1655312100000|2022-06-15 16:55:00|12218.1|12203.1|12214.5|12199.5|12218.1|12203.1|12214.1|12199.1|0
1655312110000|2022-06-15 16:55:10|12214.3|12199.3|12212.5|12197.5|12216.1|12201.1|12212.5|12197.5|2
1655312120000|2022-06-15 16:55:20|12214.7|12199.7|12216.3|12201.3|12216.3|12201.3|12211.4|12196.4|4
1655312130000|2022-06-15 16:55:30|12216.4|12201.4|12215.1|12200.1|12216.4|12201.4|12215.1|12200.1|7
1655312140000|2022-06-15 16:55:40|12215|12200|12212.8|12197.8|12215|12200|12212.8|12197.8|0
1655312150000|2022-06-15 16:55:50|12213.3|12198.3|12218|12203|12221.3|12206.3|12213.3|12198.3|3
1655312160000|2022-06-15 16:56:00|12217.5|12202.5|12218.5|12203.5|12218.5|12203.5|12214.3|12199.3|1
1655312170000|2022-06-15 16:56:10|12218.4|12203.4|12213.9|12198.9|12218.4|12203.4|12213.9|12198.9|0
1655312180000|2022-06-15 16:56:20|12204|12189|12205|12190|12205|12190|12204|12189|0
1655312190000|2022-06-15 16:56:30|12205.5|12190.5|12211|12196|12211|12196|12205.4|12190.4|1
1655312200000|2022-06-15 16:56:40|12208.4|12193.4|12207.4|12192.4|12210.9|12195.9|12205.9|12190.9|0
1655312210000|2022-06-15 16:56:50|12208.4|12193.4|12213.2|12188.2|12214|12193.4|12205.5|12186.4|1
1655312220000|2022-06-15 16:57:00|12213.7|12188.7|12209.7|12194.7|12215.9|12195.7|12208.7|12188.7|0
1655312230000|2022-06-15 16:57:10|12210.2|12195.2|12209.7|12194.7|12210.2|12195.2|12206|12191|0
1655312240000|2022-06-15 16:57:20|12210.2|12195.2|12209.5|12172|12210.8|12195.2|12200.2|12172|0
1655312250000|2022-06-15 16:57:30|12203.4|12178.4|12204.8|12179.8|12204.8|12179.8|12203.4|12178.4|0
1655312260000|2022-06-15 16:57:40|12204.3|12179.3|12204.4|12179.4|12204.4|12179.4|12204.3|12179.3|0
1655312270000|2022-06-15 16:57:50|12204.5|12179.5|12197.6|12182.6|12204.5|12184.6|12197.6|12179.5|0
1655312280000|2022-06-15 16:58:00|12200|12185|12200.1|12185.1|12200.5|12185.5|12198.6|12183.6|0
1655312290000|2022-06-15 16:58:10|12200.5|12185.5|12197.8|12182.8|12202.3|12185.8|12197.3|12177.3|10
1655312300000|2022-06-15 16:58:20|12197.9|12182.9|12198.3|12183.3|12198.3|12183.3|12197.9|12182.9|0
1655312310000|2022-06-15 16:58:30|12198.8|12183.8|12198.9|12183.9|12198.9|12183.9|12198.8|12183.8|1
1655312320000|2022-06-15 16:58:40|12199.3|12184.3|12190.3|12175.3|12199.3|12184.3|12190.3|12167.4|2
1655312340000|2022-06-15 16:59:00|12190.5|12175.5|12195|12180|12195|12180|12190.5|12175.5|1
1655312350000|2022-06-15 16:59:10|12194.8|12179.8|12191|12176|12194.8|12179.8|12191|12176|7
1655312360000|2022-06-15 16:59:20|12190.9|12175.9|12192.5|12177.5|12192.5|12177.5|12190.5|12175.5|1
1655312370000|2022-06-15 16:59:30|12192.2|12177.2|12192.2|12177.2|12192.2|12177.2|12192.2|12177.2|0
1655312380000|2022-06-15 16:59:40|12190.8|12175.8|12190.5|12175.5|12190.9|12175.9|12190.5|12175.5|3
1655312390000|2022-06-15 16:59:50|12190.6|12175.6|12180|12165|12191.2|12175.6|12179.9|12153.6|2
1655312400000|2022-06-15 17:00:00|12180.4|12165.4|12179.3|12164.3|12181.9|12166.9|12178.9|12163.9|2
1655312410000|2022-06-15 17:00:10|12178.4|12163.4|12176.7|12161.7|12178.4|12163.4|12176.7|12161.7|3
1655312430000|2022-06-15 17:00:30|12175.7|12160.7|12175.7|12160.7|12175.7|12160.7|12175.7|12160.7|0
1655312440000|2022-06-15 17:00:40|12175.8|12160.8|12182.9|12167.9|12183.8|12168.8|12175.8|12160.8|0
1655312460000|2022-06-15 17:01:00|12183.3|12168.3|12183.3|12168.3|12183.3|12168.3|12183.3|12168.3|0
1655312470000|2022-06-15 17:01:10|12182.9|12167.9|12183.9|12168.9|12183.9|12168.9|12182.9|12167.9|1
1655312480000|2022-06-15 17:01:20|12185.6|12170.6|12195.8|12158.3|12195.8|12170.6|12185.6|12158.3|2
1655312490000|2022-06-15 17:01:30|12195.9|12158.4|12195.8|12158.3|12195.9|12158.4|12195.8|12158.3|1
1655312500000|2022-06-15 17:01:40|12195.9|12158.4|12193.3|12168.3|12197.3|12168.3|12193.3|12158.4|0
1655312510000|2022-06-15 17:01:50|12192.8|12167.8|12192.7|12167.7|12193.1|12168.1|12192.7|12167.7|1
1655312520000|2022-06-15 17:02:00|12189.7|12174.7|12193.2|12168.2|12193.2|12174.7|12187.8|12166.4|0
1655312550000|2022-06-15 17:02:30|12187.8|12172.8|12187.3|12172.3|12187.8|12172.8|12187.3|12172.3|1
1655312570000|2022-06-15 17:02:50|12186|12171|12186|12171|12186|12171|12186|12171|10
1655312580000|2022-06-15 17:03:00|12185.5|12170.5|12185.5|12170.5|12185.5|12170.5|12185.5|12170.5|0
1655312590000|2022-06-15 17:03:10|12185.1|12170.1|12180.6|12165.6|12185.1|12170.1|12180.6|12165.6|2
1655312600000|2022-06-15 17:03:20|||||||||1
1655312620000|2022-06-15 17:03:40|12180.2|12165.2|12174.4|12159.4|12180.6|12165.6|12174.4|12159.4|17
1655312640000|2022-06-15 17:04:00|12173.9|12158.9|12173.3|12158.3|12173.9|12158.9|12173.3|12158.3|1
1655312650000|2022-06-15 17:04:10|12173.7|12158.7|12177.5|12162.5|12177.6|12162.6|12173.7|12158.7|7
1655312660000|2022-06-15 17:04:20|12179|12164|12189.3|12164.3|12196|12173.2|12179|12156.9|10
1655312670000|2022-06-15 17:04:30|12188|12163|12188|12163|12188|12163|12188|12163|0
1655312700000|2022-06-15 17:05:00|12190.2|12165.2|12189.7|12164.7|12190.2|12165.2|12189.7|12164.7|1
1655312710000|2022-06-15 17:05:10|12190.1|12165.1|12190.1|12165.1|12190.1|12165.1|12190.1|12165.1|1
1655312720000|2022-06-15 17:05:20|12190|12165|12185.5|12160.5|12190|12165|12185.5|12160.5|2
1655312730000|2022-06-15 17:05:30|12180.5|12165.5|12182.5|12157.5|12182.5|12165.5|12178.7|12157.5|6
1655312740000|2022-06-15 17:05:40|12182.4|12157.4|12182.3|12157.3|12182.4|12157.4|12182.3|12157.3|0
1655312750000|2022-06-15 17:05:50|12182.2|12157.2|12183.6|12158.6|12183.6|12158.6|12180.4|12155.4|2
1655312760000|2022-06-15 17:06:00|12178.7|12163.7|12183.7|12158.7|12183.7|12163.7|12178.7|12158.7|1
1655312770000|2022-06-15 17:06:10|12187.7|12162.7|12187.7|12162.7|12187.7|12162.7|12187.7|12162.7|1
1655312780000|2022-06-15 17:06:20|12188.1|12163.1|12188.1|12163.1|12188.1|12163.1|12188.1|12163.1|2
1655312790000|2022-06-15 17:06:30|12187.7|12162.7|12189.5|12164.5|12189.5|12164.5|12187.7|12162.7|2
1655312800000|2022-06-15 17:06:40|12188.6|12163.6|12183.5|12168.5|12189|12168.5|12183.5|12163.6|5
1655312810000|2022-06-15 17:06:50|12183.2|12168.2|12188.1|12163.1|12189|12168.5|12180|12159.6|0
1655312820000|2022-06-15 17:07:00|12189.4|12164.4|12182.8|12167.8|12189.4|12169.8|12182.8|12164.4|1
1655312830000|2022-06-15 17:07:10|12183.7|12168.7|12190.3|12165.3|12190.3|12174.5|12183.7|12165.3|7
1655312840000|2022-06-15 17:07:20|12185.3|12170.3|12185.3|12170.3|12185.3|12170.3|12184.8|12169.8|2
1655312850000|2022-06-15 17:07:30|12195.9|12158.4|12195.9|12158.4|12195.9|12158.4|12195.9|12158.4|2
1655312860000|2022-06-15 17:07:40|12202.1|12164.6|12201.5|12164|12203.8|12166.3|12199.7|12162.2|4
1655312870000|2022-06-15 17:07:50|12202.5|12165|12193.8|12168.8|12202.5|12169.6|12193.7|12163.5|1
1655312880000|2022-06-15 17:08:00|12194.2|12169.2|12198.6|12161.1|12202.9|12169.2|12194.2|12161.1|2
1655312890000|2022-06-15 17:08:10|12198|12160.5|12192.3|12154.8|12198.2|12160.7|12192.3|12154.8|6
1655312900000|2022-06-15 17:08:20|12192.4|12154.9|12192.1|12154.6|12192.4|12154.9|12192.1|12154.6|1
1655312910000|2022-06-15 17:08:30|12191.8|12154.3|12195.3|12157.8|12195.3|12163.2|12188.2|12154.3|3
1655312920000|2022-06-15 17:08:40|12187.1|12162.1|12190.3|12152.8|12190.3|12162.1|12184.9|12147.4|3
1655312930000|2022-06-15 17:08:50|12190.6|12153.1|12183|12158|12190.6|12158|12183|12152.3|0
1655312940000|2022-06-15 17:09:00|12191.2|12153.7|12192|12154.5|12192.8|12155.3|12188.9|12151.4|7
1655312950000|2022-06-15 17:09:10|12186.7|12149.2|12186.7|12149.2|12186.7|12149.2|12186.7|12149.2|0
1655312970000|2022-06-15 17:09:30|12176.7|12161.7|12182.7|12167.7|12182.7|12167.7|12176.7|12161.7|8
1655312980000|2022-06-15 17:09:40|12182.2|12167.2|12201.2|12163.7|12201.2|12167.2|12179.3|12158.6|15
1655312990000|2022-06-15 17:09:50|12206.2|12168.7|12207|12169.5|12213.2|12175.7|12205|12167.5|2
1655313000000|2022-06-15 17:10:00|12206.9|12169.4|12206.7|12169.2|12207.2|12169.7|12203.7|12166.2|0
1655313010000|2022-06-15 17:10:10|12207.2|12169.7|12206.2|12168.7|12207.2|12169.7|12206.2|12168.7|0
1655313020000|2022-06-15 17:10:20|12206.1|12168.6|12199.5|12162|12206.1|12168.6|12199.5|12162|2
1655313030000|2022-06-15 17:10:30|12199.4|12161.9|12198.8|12161.3|12199.4|12161.9|12197.1|12159.6|0
1655313040000|2022-06-15 17:10:40|12198.4|12160.9|12198.4|12160.9|12198.4|12160.9|12198.4|12160.9|0
1655313050000|2022-06-15 17:10:50|12197.9|12160.4|12190.6|12153.1|12197.9|12160.4|12190.6|12153.1|0
1655313060000|2022-06-15 17:11:00|12190.1|12152.6|12193.7|12156.2|12194.2|12156.7|12190.1|12152.6|0
1655313070000|2022-06-15 17:11:10|12192.8|12155.3|12191.3|12153.8|12192.8|12155.3|12191.3|12153.8|0
1655313080000|2022-06-15 17:11:20|12191.8|12154.3|12191.8|12154.3|12191.8|12154.3|12191.8|12154.3|4
1655313090000|2022-06-15 17:11:30|12191.3|12153.8|12191.4|12153.9|12191.4|12153.9|12191.3|12153.8|0
1655313100000|2022-06-15 17:11:40|12192.4|12154.9|12193.1|12155.6|12193.6|12156.1|12192.4|12154.9|0
1655313110000|2022-06-15 17:11:50|12193.5|12156|12193.7|12156.2|12194.2|12156.7|12192.6|12155.1|0
1655313120000|2022-06-15 17:12:00|12193.2|12155.7|12191.2|12153.7|12194.2|12156.7|12191.2|12153.7|3
1655313130000|2022-06-15 17:12:10|12190.7|12153.2|12190.7|12153.2|12190.7|12153.2|12190.7|12153.2|0
1655313150000|2022-06-15 17:12:30|12190.2|12152.7|12187.2|12149.7|12190.8|12153.3|12187.2|12149.7|1
1655313160000|2022-06-15 17:12:40|12187.1|12149.6|12176.6|12139.1|12187.2|12149.7|12176.6|12139.1|0
1655313170000|2022-06-15 17:12:50|12178.6|12141.1|12185.5|12148|12185.5|12148|12178.6|12141.1|0
1655313180000|2022-06-15 17:13:00|12185.6|12148.1|12186.7|12149.2|12186.7|12149.2|12185.2|12147.7|1
1655313190000|2022-06-15 17:13:10|12183.6|12146.1|12179.4|12141.9|12183.6|12146.1|12179.4|12141.9|2
1655313200000|2022-06-15 17:13:20|12179.3|12141.8|12179.1|12141.6|12179.3|12141.8|12179.1|12141.6|2
1655313210000|2022-06-15 17:13:30|12179|12141.5|12178.6|12141.1|12179|12141.5|12178.6|12141.1|1
1655313220000|2022-06-15 17:13:40|||||||||2
1655313230000|2022-06-15 17:13:50|12178.5|12141|12175.1|12137.6|12178.6|12141.1|12175.1|12137.6|2
1655313240000|2022-06-15 17:14:00|12178.2|12140.7|12177.5|12140|12179.3|12141.8|12177.3|12139.8|2
1655313250000|2022-06-15 17:14:10|12177.4|12139.9|12165.9|12150.9|12177.4|12150.9|12165.1|12139.3|3
1655313260000|2022-06-15 17:14:20|12166|12151|12166|12151|12166|12151|12166|12151|2
1655313270000|2022-06-15 17:14:30|||||||||2
1655313280000|2022-06-15 17:14:40|12165.9|12150.9|12180.5|12143|12180.8|12151.4|12165.9|12141.1|3
1655313290000|2022-06-15 17:14:50|12180.9|12143.4|12180.1|12142.6|12181.1|12143.6|12179.1|12141.6|0
1655313300000|2022-06-15 17:15:00|12182.4|12144.9|12182.5|12145|12182.5|12145|12182.4|12144.9|2
1655313310000|2022-06-15 17:15:10|12182.6|12145.1|12182.6|12145.1|12182.6|12145.1|12182.6|12145.1|0
1655313320000|2022-06-15 17:15:20|12182.7|12145.2|12182.7|12145.2|12182.7|12145.2|12182.7|12145.2|2
1655313330000|2022-06-15 17:15:30|12183.2|12145.7|12176.4|12151.4|12183.2|12151.9|12176.4|12145.7|1
1655313340000|2022-06-15 17:15:40|12177.4|12152.4|12189.9|12152.4|12189.9|12152.4|12177.2|12145.6|6
1655313350000|2022-06-15 17:15:50|12175.8|12160.8|12185.4|12147.9|12198|12161.4|12175.4|12147.9|5
1655313360000|2022-06-15 17:16:00|12184.5|12147|12169.9|12154.9|12184.5|12154.9|12169.9|12145|0
1655313370000|2022-06-15 17:16:10|12165.5|12150.5|12165.5|12150.5|12165.5|12150.5|12165.5|12150.5|0
1655313390000|2022-06-15 17:16:30|12169.7|12144.7|12172.1|12134.6|12172.1|12144.7|12169.7|12134.6|1
1655313400000|2022-06-15 17:16:40|12168.5|12131|12165.2|12127.7|12168.5|12131|12165.2|12127.7|0
1655313410000|2022-06-15 17:16:50|12164.8|12127.3|12156|12141|12164.8|12142|12156|12125.9|0
1655313420000|2022-06-15 17:17:00|12155.2|12140.2|12155.6|12140.6|12155.6|12140.6|12155.2|12140.2|0
1655313430000|2022-06-15 17:17:10|12157.5|12142.5|12168.4|12130.9|12168.4|12143|12157.5|12130.8|2
1655313460000|2022-06-15 17:17:40|12168.9|12131.4|12165.3|12150.3|12171.6|12150.3|12164.3|12131.4|2
1655313470000|2022-06-15 17:17:50|12165.7|12150.7|12165.6|12150.6|12165.7|12150.7|12165.6|12150.6|0
1655313490000|2022-06-15 17:18:10|12162.9|12147.9|12163.2|12148.2|12163.2|12148.2|12162.8|12147.8|1
1655313500000|2022-06-15 17:18:20|12164.5|12149.5|12166.9|12151.9|12166.9|12151.9|12164.5|12149.5|2
1655313510000|2022-06-15 17:18:30|12167.4|12152.4|12168.3|12153.3|12168.3|12153.3|12167.4|12152.4|1
1655313520000|2022-06-15 17:18:40|12170.1|12155.1|12179.2|12141.7|12179.2|12155.2|12169.6|12141.7|8
1655313530000|2022-06-15 17:18:50|12179.3|12141.8|12180.2|12142.7|12180.2|12142.7|12179.3|12141.8|0
1655313540000|2022-06-15 17:19:00|12179.7|12142.2|12179.7|12142.2|12179.7|12142.2|12179.7|12142.2|0
1655313550000|2022-06-15 17:19:10|12169.1|12154.1|12169.1|12154.1|12169.1|12154.1|12169.1|12154.1|1
1655313560000|2022-06-15 17:19:20|12169.2|12154.2|12169.2|12154.2|12169.2|12154.2|12169.2|12154.2|1
1655313580000|2022-06-15 17:19:40|12169.1|12154.1|12169.1|12154.1|12169.1|12154.1|12169.1|12154.1|0
1655313600000|2022-06-15 17:20:00|12169.6|12154.6|12169.6|12154.6|12169.6|12154.6|12169.6|12154.6|0
1655313610000|2022-06-15 17:20:10|12168.7|12153.7|12168.7|12153.7|12168.7|12153.7|12168.7|12153.7|0
1655313630000|2022-06-15 17:20:30|12167.2|12152.2|12161.9|12146.9|12167.2|12152.2|12161.4|12146.4|2
1655313640000|2022-06-15 17:20:40|12166.2|12141.2|12163.6|12148.6|12166.2|12148.6|12162.3|12140.4|1
1655313650000|2022-06-15 17:20:50|12171.3|12156.3|12172.8|12157.8|12172.8|12157.8|12171.3|12156.3|0
1655313660000|2022-06-15 17:21:00|12173.3|12158.3|12190.3|12152.8|12190.3|12158.3|12173.3|12149|1
1655313690000|2022-06-15 17:21:30|12189.3|12151.8|12183.7|12146.2|12189.3|12151.8|12182.9|12145.4|0
1655313700000|2022-06-15 17:21:40|12176.1|12151.1|12175.2|12150.2|12182.4|12151.1|12175.2|12144.5|0
1655313730000|2022-06-15 17:22:10|12182.6|12145.1|12182.6|12145.1|12182.6|12145.1|12182.6|12145.1|1
1655313740000|2022-06-15 17:22:20|12176.4|12151.4|12176.4|12151.4|12176.4|12151.4|12176.4|12151.4|0
1655313760000|2022-06-15 17:22:40|12176.5|12151.5|12176.5|12151.5|12176.5|12151.5|12176.5|12151.5|0
1655313780000|2022-06-15 17:23:00|12176.4|12151.4|12163.6|12148.6|12176.5|12156.2|12160.9|12145.9|0
1655313790000|2022-06-15 17:23:10|12164|12149|12162.6|12147.6|12164|12149|12161.3|12146.3|0
1655313800000|2022-06-15 17:23:20|12168.8|12143.8|12168.3|12143.3|12168.9|12143.9|12168.3|12143.3|5
1655313810000|2022-06-15 17:23:30|12165.2|12150.2|12166.4|12151.4|12166.6|12151.6|12163.3|12148.3|0
1655313820000|2022-06-15 17:23:40|12166.5|12151.5|12166.5|12151.5|12166.5|12151.5|12166.5|12151.5|0
1655313840000|2022-06-15 17:24:00|12164.7|12149.7|12164.7|12149.7|12164.7|12149.7|12164.7|12149.7|1
1655313850000|2022-06-15 17:24:10|12168.3|12153.3|12168.3|12153.3|12168.3|12153.3|12168.3|12153.3|0
1655313880000|2022-06-15 17:24:40|12168.7|12153.7|12174.3|12159.3|12174.3|12159.3|12168.7|12153.7|1
1655313890000|2022-06-15 17:24:50|12173.7|12158.7|12174.8|12159.8|12174.8|12159.8|12173.4|12158.4|1
1655313900000|2022-06-15 17:25:00|12174.9|12159.9|12174.1|12159.1|12174.9|12159.9|12174.1|12159.1|0
1655313910000|2022-06-15 17:25:10|12173.2|12158.2|12173.8|12158.8|12173.8|12158.8|12171.7|12156.7|1
1655313920000|2022-06-15 17:25:20|||||||||1
1655313930000|2022-06-15 17:25:30|12178.7|12153.7|12173.8|12158.8|12178.7|12158.8|12173.8|12153.7|0
1655313950000|2022-06-15 17:25:50|12174.8|12159.8|12174.8|12159.8|12174.8|12159.8|12174.8|12159.8|0
1655313960000|2022-06-15 17:26:00|12177.7|12162.7|12177.6|12162.6|12177.7|12162.7|12177.6|12162.6|0
1655313970000|2022-06-15 17:26:10|12177.2|12162.2|12177.8|12162.8|12177.8|12162.8|12177.2|12162.2|2
1655313980000|2022-06-15 17:26:20|12177.9|12162.9|12177.9|12162.9|12177.9|12162.9|12177.9|12162.9|0
1655313990000|2022-06-15 17:26:30|12177.8|12162.8|12177.9|12162.9|12177.9|12162.9|12177.8|12162.8|0
1655314000000|2022-06-15 17:26:40|12176.9|12161.9|12176.9|12161.9|12176.9|12161.9|12176.9|12161.9|0
1655314020000|2022-06-15 17:27:00|12177|12162|12175|12160|12177|12162|12175|12160|0
1655314030000|2022-06-15 17:27:10|12174.5|12159.5|12175.5|12160.5|12175.5|12160.5|12174.5|12159.5|0
1655314050000|2022-06-15 17:27:30|12175.6|12160.6|12176.6|12161.6|12176.6|12161.6|12175.6|12160.6|0
1655314060000|2022-06-15 17:27:40|12175.1|12160.1|12172.6|12157.6|12175.1|12160.1|12172.6|12157.6|0
1655314070000|2022-06-15 17:27:50|12172.1|12157.1|12175.1|12160.1|12175.6|12160.6|12172.1|12157.1|5
1655314080000|2022-06-15 17:28:00|12175.5|12160.5|12175.7|12150.7|12175.7|12160.5|12173.1|12150.2|2
1655314090000|2022-06-15 17:28:10|12175.8|12150.8|12183.1|12145.6|12183.1|12151.7|12175.8|12145.6|0
1655314110000|2022-06-15 17:28:30|12185.3|12147.8|12175.9|12138.4|12185.7|12153|12165.7|12138.4|0
1655314120000|2022-06-15 17:28:40|12175.8|12138.3|12174.4|12136.9|12175.8|12138.6|12163.6|12131.8|0
1655314130000|2022-06-15 17:28:50|12174.3|12136.8|12176.9|12139.4|12176.9|12139.4|12174.3|12136.8|0
1655314140000|2022-06-15 17:29:00|12177.3|12139.8|12177.9|12140.4|12180.4|12142.9|12177.3|12139.8|0
1655314150000|2022-06-15 17:29:10|12177.8|12140.3|12168.9|12143.9|12178.2|12144.4|12168.9|12139.9|0
1655314160000|2022-06-15 17:29:20|12168.4|12143.4|12167.9|12142.9|12168.4|12143.4|12167.9|12142.9|0
1655314170000|2022-06-15 17:29:30|12170.6|12145.6|12170.6|12145.6|12170.6|12145.6|12170.6|12145.6|0
1655314180000|2022-06-15 17:29:40|12170.7|12145.7|12171.1|12146.1|12171.1|12146.1|12170.7|12145.7|0
1655314190000|2022-06-15 17:29:50|12170.2|12155.2|12170.2|12155.2|12170.2|12155.2|12170.2|12155.2|0
1655314200000|2022-06-15 17:30:00|12182.2|12144.7|12190.2|12152.7|12196.7|12165.7|12182.2|12144.7|2
1655314210000|2022-06-15 17:30:10|12175.5|12160.5|12175.5|12160.5|12175.5|12160.5|12175.5|12160.5|0
1655314220000|2022-06-15 17:30:20|12185.5|12165.5|12180.5|12165.5|12185.5|12165.5|12180.5|12165.5|0
1655314230000|2022-06-15 17:30:30|12180.6|12165.6|12180.6|12165.6|12180.6|12165.6|12180.6|12165.6|0
1655314240000|2022-06-15 17:30:40|12181.6|12166.6|12181.6|12166.6|12181.6|12166.6|12181.6|12166.6|1
1655314250000|2022-06-15 17:30:50|12182.1|12167.1|12181.6|12166.6|12182.1|12167.1|12181.6|12166.6|1
1655314260000|2022-06-15 17:31:00|12182.5|12167.5|12181.6|12166.6|12182.5|12167.5|12181.6|12166.6|0
1655314270000|2022-06-15 17:31:10|12182.1|12167.1|12181.6|12166.6|12182.1|12167.1|12181.6|12166.6|0
1655314280000|2022-06-15 17:31:20|12182.1|12167.1|12182.1|12167.1|12182.1|12167.1|12182.1|12167.1|0
1655314290000|2022-06-15 17:31:30|12182|12167|12181.6|12166.6|12182|12167|12181.6|12166.6|0
1655314300000|2022-06-15 17:31:40|12181.5|12166.5|12192.8|12155.3|12192.8|12166.5|12181.5|12154.8|6
1655314310000|2022-06-15 17:31:50|12192.3|12154.8|12196.1|12158.6|12196.1|12158.6|12192.3|12154.8|1
1655314330000|2022-06-15 17:32:10|12191.2|12153.7|12191.2|12153.7|12191.2|12153.7|12191.2|12153.7|0
1655314350000|2022-06-15 17:32:30|12191.7|12154.2|12186.7|12161.7|12191.9|12161.7|12186.7|12154.2|1
1655314360000|2022-06-15 17:32:40|||||||||3
1655314370000|2022-06-15 17:32:50|||||||||3
1655314380000|2022-06-15 17:33:00|12188|12163|12194|12156.5|12195|12163|12188|12156|1
1655314390000|2022-06-15 17:33:10|12193.1|12155.6|12193.1|12155.6|12193.1|12155.6|12193.1|12155.6|0
1655314400000|2022-06-15 17:33:20|12192.7|12155.2|12188.7|12151.2|12192.7|12155.2|12188.7|12151.2|0
1655314410000|2022-06-15 17:33:30|12190.9|12153.4|12190.4|12152.9|12190.9|12153.4|12190.4|12152.9|5
1655314420000|2022-06-15 17:33:40|12190.5|12153|12190.6|12153.1|12190.6|12153.1|12190.5|12153|1
1655314430000|2022-06-15 17:33:50|12189.8|12152.3|12167.9|12142.9|12189.8|12152.3|12167.9|12142.9|0
1655314440000|2022-06-15 17:34:00|12174.9|12137.4|12171.2|12146.2|12177.1|12146.2|12171.2|12137.4|0
1655314450000|2022-06-15 17:34:10|12171|12146|12171|12146|12171|12146|12171|12146|4
1655314460000|2022-06-15 17:34:20|12170|12145|12170.1|12145.1|12170.1|12145.1|12170|12145|0
1655314470000|2022-06-15 17:34:30|12165.9|12150.9|12167.7|12152.7|12170.9|12155.9|12165.9|12150.9|0
1655314480000|2022-06-15 17:34:40|12166.4|12151.4|12166.4|12151.4|12166.4|12151.4|12166.4|12151.4|0
1655314490000|2022-06-15 17:34:50|12166.8|12151.8|12167.7|12152.7|12167.7|12152.7|12166.8|12151.8|2
1655314500000|2022-06-15 17:35:00|12167.8|12152.8|12166.9|12151.9|12167.8|12152.8|12166.8|12151.8|0
1655314510000|2022-06-15 17:35:10|12167.4|12152.4|12167.4|12152.4|12167.4|12152.4|12167.4|12152.4|0
1655314520000|2022-06-15 17:35:20|12167.3|12152.3|12167.4|12152.4|12167.4|12152.4|12167.3|12152.3|0
1655314530000|2022-06-15 17:35:30|12167.5|12152.5|12167.3|12152.3|12167.5|12152.5|12167.3|12152.3|1
1655314550000|2022-06-15 17:35:50|12165.4|12150.4|12162.3|12147.3|12165.4|12150.4|12158.3|12139.3|1
1655314570000|2022-06-15 17:36:10|12162.2|12147.2|12171.4|12133.9|12171.4|12147.2|12161.3|12133.9|2
1655314590000|2022-06-15 17:36:30|12172.4|12134.9|12172.4|12134.9|12172.5|12135|12172.4|12134.9|0
1655314600000|2022-06-15 17:36:40|12172.5|12135|12172.5|12135|12173.3|12135.8|12172.4|12134.9|0
1655314610000|2022-06-15 17:36:50|12172.6|12135.1|12173.6|12136.1|12173.6|12136.1|12172.1|12134.6|0
1655314620000|2022-06-15 17:37:00|12174.1|12136.6|12172.2|12134.7|12174.1|12136.6|12172.2|12134.7|0
1655314630000|2022-06-15 17:37:10|12172.4|12134.9|12172.7|12135.2|12173.7|12136.2|12172.2|12134.7|0
1655314640000|2022-06-15 17:37:20|12173|12135.5|12175.7|12138.2|12175.7|12138.2|12173|12135.5|0
1655314650000|2022-06-15 17:37:30|12175.8|12138.3|12175.8|12138.3|12175.8|12138.3|12175.8|12138.3|0
1655314670000|2022-06-15 17:37:50|12177.6|12140.1|12185|12147.5|12185|12147.5|12177.6|12140.1|2
1655314680000|2022-06-15 17:38:00|12186.5|12149|12189.5|12152|12190|12152.5|12186.5|12149|0
1655314690000|2022-06-15 17:38:10|12185.9|12148.4|12185.4|12147.9|12185.9|12148.4|12185.4|12147.9|0
1655314710000|2022-06-15 17:38:30|12180.5|12155.5|12180.5|12155.5|12180.5|12155.5|12180.5|12155.5|0
1655314720000|2022-06-15 17:38:40|12181|12156|12181.9|12156.9|12182.8|12157.8|12181|12156|2
1655314740000|2022-06-15 17:39:00|12184.6|12159.6|12177.6|12162.6|12184.6|12164|12177.6|12158.6|0
1655314750000|2022-06-15 17:39:10|12178|12163|12178.7|12141.2|12178.7|12163|12168.2|12140.7|4
1655314760000|2022-06-15 17:39:20|12180.7|12143.2|12181.2|12143.7|12182.1|12144.6|12180.3|12142.8|0
1655314770000|2022-06-15 17:39:30|12180.4|12142.9|12180.7|12143.2|12183.3|12145.8|12180.4|12142.9|0
1655314780000|2022-06-15 17:39:40|12181.2|12143.7|12183.2|12145.7|12183.2|12145.7|12180.4|12142.9|0
1655314810000|2022-06-15 17:40:10|12187.4|12149.9|12183.7|12146.2|12187.4|12149.9|12183.7|12146.2|0
1655314820000|2022-06-15 17:40:20|12177|12152|12179|12154|12187|12154|12177|12146.2|0
1655314830000|2022-06-15 17:40:30|12174.6|12159.6|12182.7|12167.7|12183.3|12168.3|12174.6|12159.6|1
1655314840000|2022-06-15 17:40:40|12183.2|12168.2|12183.2|12168.2|12183.2|12168.2|12183.2|12168.2|0
1655314850000|2022-06-15 17:40:50|12183.6|12168.6|12191.8|12176.8|12191.8|12176.8|12183.6|12168.6|2
1655314860000|2022-06-15 17:41:00|12191.3|12176.3|12193.8|12178.8|12193.8|12178.8|12189.9|12174.9|0
1655314870000|2022-06-15 17:41:10|12191.6|12176.6|12191.6|12176.6|12191.6|12176.6|12191.6|12176.6|0
1655314890000|2022-06-15 17:41:30|12189.3|12174.3|12189.3|12174.3|12189.3|12174.3|12189.3|12174.3|0
1655314900000|2022-06-15 17:41:40|12188.9|12173.9|12188.9|12173.9|12188.9|12173.9|12188.9|12173.9|0
1655314910000|2022-06-15 17:41:50|12189.3|12174.3|12187.8|12172.8|12190.4|12175.4|12187.8|12172.8|4
1655314920000|2022-06-15 17:42:00|12188.8|12173.8|12188.8|12173.8|12188.8|12173.8|12188.8|12173.8|0
1655314930000|2022-06-15 17:42:10|12199.4|12161.9|12197.4|12159.9|12199.4|12161.9|12197.4|12159.9|1
1655314940000|2022-06-15 17:42:20|12191.5|12166.5|12191.9|12154.4|12196.6|12166.5|12191|12153.5|0
1655314950000|2022-06-15 17:42:30|12191.5|12154|12183.6|12168.6|12191.5|12168.6|12182.4|12151.4|1
1655314960000|2022-06-15 17:42:40|12181.2|12166.2|12179|12141.5|12185.5|12166.2|12167.8|12140.5|22
1655314970000|2022-06-15 17:42:50|12179.1|12141.6|12183.2|12145.7|12183.2|12145.7|12179.1|12141.6|0
1655314980000|2022-06-15 17:43:00|12179|12141.5|12176.5|12139|12179|12141.5|12176.5|12139|0
1655314990000|2022-06-15 17:43:10|12177.5|12140|12178.5|12141|12178.5|12141|12177.5|12140|0
1655315020000|2022-06-15 17:43:40|12178.6|12141.1|12178.3|12140.8|12181.7|12144.2|12178.3|12140.8|0
1655315030000|2022-06-15 17:43:50|12177.4|12139.9|12177.4|12139.9|12177.4|12139.9|12177.4|12139.9|0
1655315040000|2022-06-15 17:44:00|12176.4|12138.9|12176.3|12138.8|12176.4|12138.9|12176.3|12138.8|0
1655315050000|2022-06-15 17:44:10|12184.5|12147|12186|12148.5|12186|12148.5|12183.3|12145.8|0
1655315060000|2022-06-15 17:44:20|12186.1|12148.6|12186.1|12148.6|12186.1|12148.6|12186.1|12148.6|0
1655315070000|2022-06-15 17:44:30|12186.3|12148.8|12185.8|12148.3|12186.3|12148.8|12185.8|12148.3|0
1655315080000|2022-06-15 17:44:40|12184.4|12146.9|12184.6|12147.1|12184.6|12147.1|12184.4|12146.9|0
1655315090000|2022-06-15 17:44:50|12184.8|12147.3|12184.8|12147.3|12184.8|12147.3|12184.8|12147.3|0
1655315100000|2022-06-15 17:45:00|12185|12147.5|12180.6|12155.6|12185|12155.6|12180.6|12147.5|0
1655315110000|2022-06-15 17:45:10|12180.7|12155.7|12176|12161|12180.8|12161|12175.9|12155.7|0
1655315120000|2022-06-15 17:45:20|12171.8|12156.8|12173.4|12158.4|12173.4|12158.4|12171.8|12156.8|1
1655315130000|2022-06-15 17:45:30|||||||||1
1655315150000|2022-06-15 17:45:50|12173.5|12158.5|12174.4|12159.4|12174.4|12159.4|12173.4|12158.4|2
1655315160000|2022-06-15 17:46:00|12175.2|12160.2|12175.2|12160.2|12175.2|12160.2|12175.2|12160.2|0
1655315170000|2022-06-15 17:46:10|12173|12158|12173|12158|12173|12158|12173|12158|0
1655315180000|2022-06-15 17:46:20|12165.2|12150.2|12164.5|12149.5|12165.2|12150.2|12164.5|12149.5|2
1655315190000|2022-06-15 17:46:30|12161.4|12146.4|12157.8|12142.8|12161.4|12146.4|12157.8|12142.8|0
1655315200000|2022-06-15 17:46:40|12157.3|12142.3|12157.8|12142.8|12157.8|12142.8|12156.8|12141.8|0
1655315210000|2022-06-15 17:46:50|12158.3|12143.3|12161|12146|12161|12146|12157.8|12142.8|1
1655315220000|2022-06-15 17:47:00|12161.1|12146.1|12175.7|12138.2|12175.7|12148|12161.1|12137.2|3
1655315230000|2022-06-15 17:47:10|12160.4|12145.4|12174.7|12137.2|12175.8|12145.4|12160.4|12137.2|0
1655315250000|2022-06-15 17:47:30|12162.9|12147.9|12162.8|12147.8|12162.9|12147.9|12162.8|12147.8|0
1655315260000|2022-06-15 17:47:40|12161.9|12146.9|12160.1|12145.1|12161.9|12146.9|12160.1|12145.1|2
1655315270000|2022-06-15 17:47:50|12160.7|12145.7|12164.6|12149.6|12164.6|12149.6|12160.7|12145.7|0
1655315280000|2022-06-15 17:48:00|12164.1|12149.1|12165.6|12150.6|12165.6|12150.6|12164.1|12149.1|0
1655315300000|2022-06-15 17:48:20|12165.7|12150.7|12165.7|12150.7|12165.7|12150.7|12165.7|12150.7|0
1655315320000|2022-06-15 17:48:40|12166.6|12151.6|12178.7|12141.2|12180.6|12151.6|12166.6|12141.2|5
1655315330000|2022-06-15 17:48:50|12179.7|12142.2|12179.7|12142.2|12179.7|12142.2|12179.7|12142.2|0
1655315340000|2022-06-15 17:49:00|12180.2|12142.7|12178.7|12141.2|12180.2|12142.7|12178.7|12141.2|0
1655315350000|2022-06-15 17:49:10|12177.3|12139.8|12170|12145|12178.3|12145.5|12170|12139.8|0
1655315360000|2022-06-15 17:49:20|12169.5|12144.5|12159.2|12144.2|12169.5|12145.1|12158.3|12139.5|1
1655315370000|2022-06-15 17:49:30|12157.9|12142.9|12157.5|12142.5|12159.6|12144.6|12157.5|12142.5|2
1655315380000|2022-06-15 17:49:40|12154|12139|12156.5|12141.5|12156.5|12141.5|12154|12139|1
1655315400000|2022-06-15 17:50:00|12154|12139|12154|12139|12154|12139|12154|12139|0
1655315410000|2022-06-15 17:50:10|12163.4|12138.4|12166.1|12141.1|12166.1|12141.1|12163.4|12138.4|0
1655315420000|2022-06-15 17:50:20|12162.9|12147.9|12162.9|12147.9|12162.9|12147.9|12162.9|12147.9|0
1655315440000|2022-06-15 17:50:40|12176.1|12138.6|12176.1|12138.6|12176.1|12138.6|12176.1|12138.6|2
1655315450000|2022-06-15 17:50:50|12182.5|12145|12182.5|12145|12185|12147.5|12182.5|12145|0
1655315460000|2022-06-15 17:51:00|12182|12144.5|12182|12144.5|12182|12144.5|12182|12144.5|0
1655315490000|2022-06-15 17:51:30|12179.7|12142.2|12179.2|12141.7|12179.7|12142.2|12179.2|12141.7|0
1655315500000|2022-06-15 17:51:40|12179.7|12142.2|12179.7|12142.2|12179.7|12142.2|12179.7|12142.2|0
1655315510000|2022-06-15 17:51:50|12181.6|12144.1|12182.5|12145|12182.5|12145|12181.6|12144.1|0
1655315520000|2022-06-15 17:52:00|12185.1|12147.6|12185.5|12148|12185.7|12148.2|12185.1|12147.6|1
1655315530000|2022-06-15 17:52:10|12186|12148.5|12186|12148.5|12186|12148.5|12186|12148.5|0
1655315540000|2022-06-15 17:52:20|12186.2|12148.7|12186.2|12148.7|12186.2|12148.7|12186.2|12148.7|0
1655315550000|2022-06-15 17:52:30|12180.1|12155.1|12175.7|12160.7|12180.2|12160.7|12175.7|12155.1|0
1655315560000|2022-06-15 17:52:40|12175.6|12160.6|12175.6|12160.6|12175.6|12160.6|12175.6|12160.6|2
1655315590000|2022-06-15 17:53:10|12180.2|12155.2|12180.2|12155.2|12180.2|12155.2|12180.2|12155.2|1
1655315610000|2022-06-15 17:53:30|||||||||2
1655315620000|2022-06-15 17:53:40|12175.5|12160.5|12176|12161|12176|12161|12175.5|12160.5|0
1655315640000|2022-06-15 17:54:00|12176.1|12161.1|12177|12162|12177|12162|12176.1|12161.1|0
1655315650000|2022-06-15 17:54:10|12176.9|12161.9|12176|12161|12176.9|12161.9|12176|12161|0
1655315660000|2022-06-15 17:54:20|12182.1|12157.1|12187.9|12172.9|12190.5|12172.9|12182.1|12157.1|1
1655315670000|2022-06-15 17:54:30|12190.5|12175.5|12190.5|12175.5|12190.5|12175.5|12190.5|12175.5|0
1655315680000|2022-06-15 17:54:40|12200.2|12175.2|12201.7|12176.7|12201.7|12176.7|12200.2|12175.2|1
1655315690000|2022-06-15 17:54:50|12196.8|12181.8|12200.8|12175.8|12201.7|12181.8|12195.9|12175.8|0
1655315700000|2022-06-15 17:55:00|12196.3|12181.3|12197|12172|12201|12181.3|12191.5|12172|2
1655315710000|2022-06-15 17:55:10|12201.5|12176.5|12202.8|12177.8|12202.8|12177.8|12201.5|12176.5|0
1655315720000|2022-06-15 17:55:20|12202.3|12177.3|12193.1|12178.1|12208.3|12178.5|12193|12170.8|0
1655315730000|2022-06-15 17:55:30|12198.6|12173.6|12206|12168.5|12208.8|12178.5|12193.1|12168.5|3
1655315740000|2022-06-15 17:55:40|12205.5|12168|12198.6|12173.6|12206.5|12174.1|12197.6|12167.3|0
1655315750000|2022-06-15 17:55:50|12198.7|12173.7|12205.3|12167.8|12205.8|12174.1|12198|12165.7|1
1655315760000|2022-06-15 17:56:00|12204.3|12166.8|12200.2|12162.7|12204.3|12166.8|12200.2|12162.7|0
1655315770000|2022-06-15 17:56:10|12200.1|12162.6|12200.3|12162.8|12200.3|12162.8|12199.8|12162.3|0
1655315780000|2022-06-15 17:56:20|12200.4|12162.9|12200.4|12162.9|12200.4|12162.9|12200.4|12162.9|0
1655315790000|2022-06-15 17:56:30|12200.3|12162.8|12191|12153.5|12200.3|12162.8|12190|12152.5|0
1655315800000|2022-06-15 17:56:40|12191.6|12154.1|12192.2|12154.7|12192.6|12155.1|12191.1|12153.6|2
1655315810000|2022-06-15 17:56:50|12192.3|12154.8|12189.8|12152.3|12192.3|12154.8|12189.8|12152.3|0
1655315820000|2022-06-15 17:57:00|12180.1|12155.1|12172.7|12147.7|12185.3|12155.1|12172.7|12144.4|1
1655315850000|2022-06-15 17:57:30|12175.4|12150.4|12175.4|12150.4|12175.4|12150.4|12175.4|12150.4|0
1655315860000|2022-06-15 17:57:40|12173.5|12148.5|12188.5|12151|12188.5|12160.9|12168.8|12148.5|2
1655315870000|2022-06-15 17:57:50|12188|12150.5|12187.5|12150|12189|12151.5|12187|12149.5|0
1655315900000|2022-06-15 17:58:20|12187.6|12150.1|12187|12149.5|12187.6|12150.1|12187|12149.5|2
1655315910000|2022-06-15 17:58:30|12170.7|12155.7|12170.7|12155.7|12170.7|12155.7|12170.7|12155.7|0
1655315920000|2022-06-15 17:58:40|12174.7|12149.7|12174.7|12149.7|12174.7|12149.7|12174.7|12149.7|1
1655315930000|2022-06-15 17:58:50|12169.2|12154.2|12170.7|12145.7|12171.2|12154.2|12168.2|12145.7|1
1655315940000|2022-06-15 17:59:00|12165.6|12150.6|12165.6|12150.6|12165.6|12150.6|12165.6|12150.6|0
1655315950000|2022-06-15 17:59:10|12156.7|12141.7|12157.1|12142.1|12157.1|12142.1|12156.7|12141.7|0
1655315960000|2022-06-15 17:59:20|12154.6|12139.6|12152.3|12137.3|12154.6|12139.6|12152.3|12137.3|1
1655315970000|2022-06-15 17:59:30|12151.9|12136.9|12150.1|12135.1|12151.9|12136.9|12150.1|12135.1|1
1655315980000|2022-06-15 17:59:40|12149.6|12134.6|12149.1|12134.1|12149.6|12134.6|12149.1|12134.1|0
1655315990000|2022-06-15 17:59:50|12148.8|12133.8|12150.6|12135.6|12150.6|12135.6|12148.8|12133.8|3
1655316000000|2022-06-15 18:00:00|12151|12136|12151|12136|12151|12136|12151|12136|0
1655316010000|2022-06-15 18:00:10|12151.7|12136.7|12154.3|12139.3|12156.3|12141.3|12151.7|12136.7|0
1655316020000|2022-06-15 18:00:20|||||||||1
1655316030000|2022-06-15 18:00:30|12154.8|12139.8|12154.8|12139.8|12154.8|12139.8|12154.8|12139.8|0
1655316050000|2022-06-15 18:00:50|12154.4|12139.4|12154.4|12139.4|12154.4|12139.4|12154.4|12139.4|2
1655316080000|2022-06-15 18:01:20|12150.3|12135.3|12150.3|12135.3|12150.3|12135.3|12150.3|12135.3|2
1655316100000|2022-06-15 18:01:40|12150.6|12135.6|12149.1|12134.1|12150.6|12135.6|12149.1|12134.1|1
1655316110000|2022-06-15 18:01:50|12150.9|12135.9|12150.9|12135.9|12150.9|12135.9|12150.9|12135.9|1
1655316150000|2022-06-15 18:02:30|12151.3|12136.3|12151.3|12136.3|12151.3|12136.3|12151.3|12136.3|0
1655316160000|2022-06-15 18:02:40|12154|12139|12154|12139|12154|12139|12154|12139|1
1655316170000|2022-06-15 18:02:50|12153.3|12138.3|12153.3|12138.3|12153.3|12138.3|12153.3|12138.3|0
1655316180000|2022-06-15 18:03:00|12153.1|12138.1|12151.3|12136.3|12153.1|12138.1|12151.3|12136.3|0
1655316190000|2022-06-15 18:03:10|12147.9|12132.9|12151|12136|12151|12136|12147.9|12132.9|2
1655316200000|2022-06-15 18:03:20|12149.7|12134.7|12144.3|12129.3|12149.7|12134.7|12142.5|12127.5|1
1655316210000|2022-06-15 18:03:30|12142.5|12127.5|12142.5|12127.5|12142.5|12127.5|12142|12127|0
1655316220000|2022-06-15 18:03:40|12142|12127|12142|12127|12142|12127|12142|12127|0
1655316230000|2022-06-15 18:03:50|12141.6|12126.6|12141.6|12126.6|12141.7|12126.7|12141.6|12126.6|1
1655316240000|2022-06-15 18:04:00|12140.7|12125.7|12150.7|12113.2|12150.7|12125.7|12139.2|12111.8|7
1655316250000|2022-06-15 18:04:10|12151.7|12114.2|12151.4|12113.9|12151.7|12114.2|12151.2|12113.7|1
1655316260000|2022-06-15 18:04:20|12151.5|12114|12149.6|12112.1|12151.5|12124.9|12139.9|12112.1|1
1655316270000|2022-06-15 18:04:30|12149.8|12112.3|12149.8|12112.3|12149.8|12112.3|12149.8|12112.3|0
1655316280000|2022-06-15 18:04:40|12148.4|12110.9|12147.5|12110|12148.4|12110.9|12147.5|12110|2
1655316290000|2022-06-15 18:04:50|12147|12109.5|12141.8|12116.8|12150.1|12116.8|12141.8|12109.5|1
1655316300000|2022-06-15 18:05:00|12141.7|12116.7|12140.8|12115.8|12141.7|12121.1|12136.1|12115.8|0
1655316310000|2022-06-15 18:05:10|12141.3|12116.3|12141.3|12116.3|12141.3|12116.3|12141.3|12116.3|2
1655316320000|2022-06-15 18:05:20|12147|12109.5|12147|12109.5|12147|12109.5|12147|12109.5|4
1655316330000|2022-06-15 18:05:30|12146.6|12109.1|12146.6|12109.1|12146.6|12109.1|12146.6|12109.1|0
1655316340000|2022-06-15 18:05:40|12146.3|12108.8|12146.3|12108.8|12146.3|12108.8|12146.3|12108.8|1
1655316360000|2022-06-15 18:06:00|12144.9|12107.4|12149.2|12124.2|12150.6|12125.6|12144.9|12107.4|2
1655316370000|2022-06-15 18:06:10|12150.6|12125.6|12135|12120|12153.3|12131.1|12134.9|12115.6|5
1655316400000|2022-06-15 18:06:40|12134.1|12119.1|12133.8|12118.8|12134.1|12119.1|12133.8|12118.8|0
1655316420000|2022-06-15 18:07:00|12133|12118|12124.2|12109.2|12133|12118|12124.2|12109.2|6
1655316430000|2022-06-15 18:07:10|12124.6|12109.6|12120.3|12105.3|12125.6|12110.6|12120.3|12105.3|7
1655316440000|2022-06-15 18:07:20|12119|12104|12131.4|12093.9|12131.4|12104|12119|12092.1|1
1655316450000|2022-06-15 18:07:30|12131.5|12094|12131.5|12094|12131.5|12094|12131.4|12093.9|0
1655316460000|2022-06-15 18:07:40|12122.3|12097.3|12109.8|12094.8|12130.1|12102.3|12109.8|12091.2|0
1655316470000|2022-06-15 18:07:50|12114.9|12089.9|12105.9|12090.9|12115.8|12094.6|12105.9|12086.5|8
1655316480000|2022-06-15 18:08:00|12103.9|12088.9|12103.9|12088.9|12104|12089|12103.9|12088.9|0
1655316490000|2022-06-15 18:08:10|12107.2|12092.2|12106.2|12091.2|12107.2|12092.2|12106.2|12091.2|8
1655316500000|2022-06-15 18:08:20|12107.2|12092.2|12109.2|12094.2|12109.2|12094.2|12107.2|12092.2|1
1655316510000|2022-06-15 18:08:30|12108.2|12093.2|12108.1|12093.1|12108.2|12093.2|12108.1|12093.1|0
1655316520000|2022-06-15 18:08:40|12107.6|12092.6|12108.2|12093.2|12108.2|12093.2|12107.6|12092.6|4
1655316530000|2022-06-15 18:08:50|12109.1|12094.1|12112|12097|12112|12097|12109.1|12094.1|0
1655316550000|2022-06-15 18:09:10|12114.3|12099.3|12126.3|12088.8|12128.3|12099.3|12114.3|12088.8|3
1655316560000|2022-06-15 18:09:20|12126.4|12088.9|12127.7|12090.2|12127.7|12096.6|12121.5|12088.9|0
1655316570000|2022-06-15 18:09:30|12126.4|12088.9|12121.6|12096.6|12126.4|12096.6|12121.1|12088.9|0
1655316580000|2022-06-15 18:09:40|12122|12097|12122.5|12097.5|12122.5|12097.5|12122|12097|0
1655316590000|2022-06-15 18:09:50|||||||||1
1655316600000|2022-06-15 18:10:00|12123.5|12098.5|12122.9|12097.9|12123.5|12104.5|12118|12097.5|0
1655316610000|2022-06-15 18:10:10|12122|12097|12116.2|12101.2|12122|12101.2|12115.7|12096.5|6
1655316620000|2022-06-15 18:10:20|12116.6|12101.6|12116.6|12101.6|12116.6|12101.6|12116.6|12101.6|0
1655316630000|2022-06-15 18:10:30|12116.5|12101.5|12114.9|12099.9|12116.5|12101.5|12114.9|12099.9|2
1655316650000|2022-06-15 18:10:50|12113.6|12098.6|12113.6|12098.6|12113.6|12098.6|12113.6|12098.6|3
1655316670000|2022-06-15 18:11:10|12115.8|12100.8|12115.8|12100.8|12115.8|12100.8|12115.8|12100.8|0
1655316680000|2022-06-15 18:11:20|12112.3|12097.3|12112.3|12097.3|12112.3|12097.3|12112.3|12097.3|0
1655316690000|2022-06-15 18:11:30|12115.3|12100.3|12115.3|12100.3|12115.3|12100.3|12115.3|12100.3|1
1655316710000|2022-06-15 18:11:50|12113.8|12098.8|12113.8|12098.8|12113.8|12098.8|12113.8|12098.8|0
1655316720000|2022-06-15 18:12:00|12113.7|12098.7|12113.6|12098.6|12113.8|12098.8|12112.8|12097.8|1
1655316730000|2022-06-15 18:12:10|12113.5|12098.5|12113.6|12098.6|12114|12099|12113.5|12098.5|1
1655316740000|2022-06-15 18:12:20|12113.4|12098.4|12110.8|12095.8|12113.4|12098.4|12110.8|12095.8|0
1655316750000|2022-06-15 18:12:30|12111.1|12096.1|12114.2|12099.2|12115.3|12100.3|12111.1|12096.1|5
1655316760000|2022-06-15 18:12:40|12114.3|12099.3|12114.7|12099.7|12114.7|12099.7|12114.1|12099.1|2
1655316770000|2022-06-15 18:12:50|12114.6|12099.6|12111.9|12096.9|12114.6|12099.6|12111.9|12096.9|1
1655316780000|2022-06-15 18:13:00|12112.3|12097.3|12101.7|12086.7|12112.3|12097.3|12101.7|12086.7|6
1655316790000|2022-06-15 18:13:10|12100.8|12085.8|12101.8|12086.8|12113.3|12086.8|12100.8|12075.7|5
1655316800000|2022-06-15 18:13:20|12101.4|12086.4|12100.3|12085.3|12101.4|12086.4|12099.9|12084.9|4
1655316810000|2022-06-15 18:13:30|12100.4|12085.4|12089.3|12051.8|12100.4|12085.4|12088|12050.5|3
1655316820000|2022-06-15 18:13:40|12090.2|12052.7|12082.2|12067.2|12094.5|12067.2|12080.9|12052.7|5
1655316830000|2022-06-15 18:13:50|12083|12068|12086.6|12071.6|12086.6|12071.6|12082.9|12067.9|8
1655316840000|2022-06-15 18:14:00|12086.5|12071.5|12091.5|12076.5|12096.6|12077|12085.5|12059.1|52
1655316850000|2022-06-15 18:14:10|12092.4|12077.4|12091.1|12076.1|12092.4|12077.4|12090.3|12075.3|57
1655316860000|2022-06-15 18:14:20|12090.4|12075.4|12095.1|12070.1|12106|12078.7|12090.2|12065.3|51
1655316870000|2022-06-15 18:14:30|12092.9|12077.9|12094.9|12079.9|12106.7|12086.5|12092.4|12068.4|51
1655316880000|2022-06-15 18:14:40|12092.7|12077.7|12093.7|12078.7|12098.5|12079.2|12091|12073.5|41
1655316890000|2022-06-15 18:14:50|12093.3|12078.3|12098|12083|12098.8|12083.8|12092.7|12073.2|39
1655316900000|2022-06-15 18:15:00|12097.1|12082.1|12096.9|12081.9|12099.5|12084.5|12096.9|12081.9|4
1655316910000|2022-06-15 18:15:10|12095.9|12080.9|12095.7|12080.7|12096.7|12081.7|12095.2|12080.2|21
1655316920000|2022-06-15 18:15:20|12095.8|12080.8|12092.8|12077.8|12095.8|12080.8|12092.8|12077.8|0
1655316930000|2022-06-15 18:15:30|12093.3|12078.3|12094.7|12079.7|12094.8|12079.8|12093.3|12078.3|14
1655316940000|2022-06-15 18:15:40|12094.8|12079.8|12095.2|12080.2|12095.2|12080.2|12094.7|12079.7|13
1655316950000|2022-06-15 18:15:50|12095.5|12080.5|12095.5|12080.5|12095.5|12080.5|12095.5|12080.5|3
1655316960000|2022-06-15 18:16:00|12099.5|12074.5|12094.7|12057.2|12099.5|12074.5|12094.7|12057.2|0
1655316970000|2022-06-15 18:16:10|12094.6|12057.1|12094.6|12057.1|12094.6|12057.1|12094.6|12057.1|0
1655316980000|2022-06-15 18:16:20|12094.7|12057.2|12090.2|12065.2|12095.6|12065.2|12088.7|12057.2|0
1655316990000|2022-06-15 18:16:30|12089.2|12064.2|12084|12069|12089.2|12069.7|12083.7|12064.2|3
1655317000000|2022-06-15 18:16:40|12088|12073|12084.4|12069.4|12088.5|12073.5|12084.4|12069.4|1
1655317010000|2022-06-15 18:16:50|12088.5|12073.5|12090.9|12075.9|12090.9|12075.9|12088.5|12073.5|1
1655317020000|2022-06-15 18:17:00|12091|12076|12089.1|12074.1|12092.9|12077.9|12088.9|12073.9|2
1655317030000|2022-06-15 18:17:10|12086.5|12071.5|12088.8|12073.8|12088.9|12073.9|12086.5|12071.5|2
1655317040000|2022-06-15 18:17:20|12088.4|12073.4|12090.2|12075.2|12090.2|12075.2|12088.4|12073.4|1
1655317050000|2022-06-15 18:17:30|12088.7|12073.7|12091|12076|12092.4|12077.4|12088.7|12073.7|2
1655317060000|2022-06-15 18:17:40|12092|12077|12108.2|12070.7|12108.3|12081.4|12092|12070.7|5
1655317070000|2022-06-15 18:17:50|12102.7|12077.7|12102.7|12077.7|12102.7|12077.7|12102.7|12077.7|0
1655317080000|2022-06-15 18:18:00|12097.1|12082.1|12094.8|12079.8|12098.8|12083.8|12094.8|12079.8|0
1655317090000|2022-06-15 18:18:10|12095.4|12080.4|12102.7|12077.7|12104.4|12084.8|12095.4|12077.7|2
1655317100000|2022-06-15 18:18:20|12093.8|12078.8|12102.8|12077.8|12102.8|12078.8|12093.7|12077.7|0
1655317110000|2022-06-15 18:18:30|12096.8|12081.8|12096.7|12081.7|12096.8|12081.8|12096.7|12081.7|0
1655317120000|2022-06-15 18:18:40|12093.2|12078.2|12099.4|12084.4|12099.4|12084.4|12092.2|12077.2|2
1655317130000|2022-06-15 18:18:50|12093.7|12078.7|12101.4|12076.4|12102.3|12083|12093.5|12074.6|4
1655317140000|2022-06-15 18:19:00|12095|12080|12092.8|12077.8|12095|12080|12092.4|12077.4|2
1655317150000|2022-06-15 18:19:10|12092.9|12077.9|12093.1|12078.1|12093.1|12078.1|12092.9|12077.9|2
1655317160000|2022-06-15 18:19:20|12093.2|12078.2|12095.3|12080.3|12095.3|12080.3|12093.2|12078.2|0
1655317170000|2022-06-15 18:19:30|12093.1|12078.1|12092.7|12077.7|12093.1|12078.1|12092.7|12077.7|0
1655317180000|2022-06-15 18:19:40|12092.6|12077.6|12093.2|12078.2|12097.5|12082.5|12092.6|12077.6|3
1655317190000|2022-06-15 18:19:50|12092.7|12077.7|12086.5|12071.5|12096.3|12081.3|12086.1|12071.1|4
1655341200000|2022-06-16 01:00:00|12130.2|12092.7|12139.7|12102.2|12139.7|12109|12119.6|12088.8|1
1655341210000|2022-06-16 01:00:10|12140|12102.5|12143.3|12105.8|12143.3|12105.8|12140|12102.5|0
1655341220000|2022-06-16 01:00:20|12143.6|12106.1|12145.5|12108|12145.5|12108|12143.6|12106.1|0
1655341230000|2022-06-16 01:00:30|12141|12103.5|12141|12103.5|12141.1|12103.6|12141|12103.5|0
1655341240000|2022-06-16 01:00:40|12142.9|12105.4|12142.9|12105.4|12142.9|12105.4|12142.9|12105.4|0
1655341250000|2022-06-16 01:00:50|12143.4|12105.9|12143.9|12106.4|12143.9|12106.4|12143.4|12105.9|0
1655341260000|2022-06-16 01:01:00|12145.2|12107.7|12145.6|12108.1|12145.6|12108.1|12145.2|12107.7|0
1655341270000|2022-06-16 01:01:10|12147.4|12109.9|12144.8|12107.3|12147.8|12110.3|12144.8|12107.3|0
1655341310000|2022-06-16 01:01:50|12145.8|12108.3|12133.9|12118.9|12145.8|12118.9|12133.9|12108.3|0
1655341320000|2022-06-16 01:02:00|12124.1|12109.1|12128.9|12103.9|12134.8|12109.1|12124.1|12097.3|0
1655341330000|2022-06-16 01:02:10|12134.8|12097.3|12128|12103|12134.8|12103.9|12127.5|12097.3|0
1655341340000|2022-06-16 01:02:20|12131.8|12094.3|12126.8|12101.8|12131.8|12101.8|12126.8|12094.3|0
1655341350000|2022-06-16 01:02:30|12132.3|12094.8|12121.9|12106.9|12133|12106.9|12117.3|12094.8|0
1655341380000|2022-06-16 01:03:00|12127.2|12102.2|12148.7|12111.2|12148.7|12111.2|12126.9|12101.9|0
1655341400000|2022-06-16 01:03:20|12149.1|12111.6|12152.6|12115.1|12152.6|12115.1|12149.1|12111.6|0
1655341410000|2022-06-16 01:03:30|12153.1|12115.6|12155.3|12117.8|12155.3|12125.5|12150.5|12115.6|0
1655341420000|2022-06-16 01:03:40|12155.4|12117.9|12155.3|12117.8|12156.3|12125.1|12150.1|12117.8|0
1655341430000|2022-06-16 01:03:50|12152.7|12115.2|12152.7|12115.2|12152.7|12115.2|12152.7|12115.2|0
1655341440000|2022-06-16 01:04:00|12166.3|12128.8|12167.6|12130.1|12167.6|12130.1|12166.3|12128.8|8
1655341450000|2022-06-16 01:04:10|12168|12130.5|12167.7|12130.2|12168|12130.5|12167.6|12130.1|0
1655341460000|2022-06-16 01:04:20|12169.1|12131.6|12177.7|12140.2|12177.7|12140.2|12169|12131.5|0
1655341470000|2022-06-16 01:04:30|12179.2|12141.7|12179.2|12141.7|12179.2|12141.7|12179|12141.5|1
1655341480000|2022-06-16 01:04:40|12179.9|12142.4|12185.3|12147.8|12185.3|12147.8|12179.4|12141.9|0
1655341490000|2022-06-16 01:04:50|12185|12147.5|12185.6|12148.1|12185.6|12148.1|12185|12147.5|0
1655341500000|2022-06-16 01:05:00|12187.9|12150.4|12195.1|12157.6|12195.1|12157.6|12186.6|12149.1|0
1655341520000|2022-06-16 01:05:20|12195.2|12157.7|12200.3|12162.8|12200.3|12162.8|12195.2|12157.7|0
1655341530000|2022-06-16 01:05:30|12201.2|12163.7|12213.3|12175.8|12213.3|12191.5|12201.2|12163.7|0
1655341540000|2022-06-16 01:05:40|12210.6|12173.1|12214.1|12176.6|12214.1|12176.6|12210.6|12173.1|0
1655341550000|2022-06-16 01:05:50|12208.7|12183.7|12208.7|12183.7|12208.7|12183.7|12208.7|12183.7|0
1655341560000|2022-06-16 01:06:00|12214.6|12177.1|12212|12187|12214.9|12191.9|12200.8|12177.1|0
1655341570000|2022-06-16 01:06:10|12216.4|12178.9|12216.4|12178.9|12216.4|12178.9|12216.4|12178.9|0
1655341590000|2022-06-16 01:06:30|12213.3|12175.8|12213.3|12175.8|12213.3|12175.8|12213.3|12175.8|0
1655341600000|2022-06-16 01:06:40|12211|12173.5|12205.5|12168|12211|12173.5|12205.5|12168|0
1655341610000|2022-06-16 01:06:50|12204.7|12167.2|12204.7|12167.2|12204.7|12167.2|12204.7|12167.2|0
1655341620000|2022-06-16 01:07:00|12205.1|12167.6|12205.1|12167.6|12205.1|12167.6|12205.1|12167.6|0
1655341630000|2022-06-16 01:07:10|12206.7|12169.2|12207.1|12169.6|12207.1|12169.6|12206.7|12169.2|0
1655341660000|2022-06-16 01:07:40|12206.2|12168.7|12206.2|12168.7|12206.2|12168.7|12206.2|12168.7|0
1655341670000|2022-06-16 01:07:50|12206.4|12168.9|12208.6|12171.1|12208.6|12171.1|12206.4|12168.9|0
1655341680000|2022-06-16 01:08:00|12202.6|12177.6|12204|12189|12213.1|12189|12202.6|12175.6|0
1655341690000|2022-06-16 01:08:10|12214.7|12177.2|12208.6|12171.1|12214.7|12181.4|12206.4|12170.6|2
1655341700000|2022-06-16 01:08:20|12196.7|12181.7|12209|12171.5|12209|12181.7|12196.7|12171.1|2
1655341710000|2022-06-16 01:08:30|12209.5|12172|12209.6|12172.1|12209.6|12172.1|12209.4|12171.9|0
1655341720000|2022-06-16 01:08:40|12209.5|12172|12206|12168.5|12209.5|12172|12206|12168.5|0
1655341730000|2022-06-16 01:08:50|12207.3|12169.8|12208.6|12171.1|12208.6|12171.1|12207.3|12169.8|0
1655341740000|2022-06-16 01:09:00|12209.5|12172|12209|12171.5|12209.5|12172|12209|12171.5|0
1655341750000|2022-06-16 01:09:10|12208.1|12170.6|12208.1|12170.6|12208.1|12170.6|12208.1|12170.6|0
1655341760000|2022-06-16 01:09:20|12201.2|12176.2|12200.2|12175.2|12201.2|12176.2|12200.2|12175.2|0
1655341770000|2022-06-16 01:09:30|12200.9|12175.9|12198.3|12173.3|12200.9|12175.9|12198.3|12173.3|2
1655341780000|2022-06-16 01:09:40|12198.1|12173.1|12193|12178|12198.1|12178|12193|12173.1|1
1655341790000|2022-06-16 01:09:50|12193.8|12178.8|12193|12178|12193.8|12178.8|12193|12178|1
1655341800000|2022-06-16 01:10:00|12194.4|12179.4|12192.6|12177.6|12194.4|12179.4|12192.6|12177.6|0
1655341810000|2022-06-16 01:10:10|12195.4|12180.4|12191.5|12166.5|12206.6|12180.4|12191.5|12160.5|0
1655341820000|2022-06-16 01:10:20|12191.1|12166.1|12197.5|12160|12197.5|12166.1|12191.1|12160|1
1655341830000|2022-06-16 01:10:30|12197.6|12160.1|12191.1|12166.1|12197.6|12166.1|12191.1|12160.1|0
1655341840000|2022-06-16 01:10:40|12190.1|12165.1|12184.7|12169.7|12190.1|12170.3|12184.7|12165.1|1
1655341850000|2022-06-16 01:10:50|12185.2|12170.2|12184.7|12169.7|12186.1|12171.1|12184.7|12169.7|1
1655341860000|2022-06-16 01:11:00|12185.2|12170.2|12190.7|12165.7|12190.7|12170.2|12185.2|12165.7|0
1655341870000|2022-06-16 01:11:10|12190.3|12165.3|12191.8|12154.3|12191.8|12165.3|12190.3|12154.3|0
1655341880000|2022-06-16 01:11:20|12190.9|12153.4|12190.9|12153.4|12190.9|12153.4|12190.9|12153.4|0
1655341890000|2022-06-16 01:11:30|12193.1|12155.6|12193.1|12155.6|12193.1|12155.6|12193.1|12155.6|0
1655341900000|2022-06-16 01:11:40|12185.1|12147.6|12181.4|12143.9|12185.1|12147.6|12181.4|12143.9|0
1655341920000|2022-06-16 01:12:00|12182.7|12145.2|12182.7|12145.2|12182.7|12145.2|12182.7|12145.2|0
1655341930000|2022-06-16 01:12:10|12181.8|12144.3|12181.6|12144.1|12182|12144.5|12181.5|12144|1
1655341940000|2022-06-16 01:12:20|12181.5|12144|12182|12157|12187.9|12157|12181.2|12143.7|0
1655341950000|2022-06-16 01:12:30|12188.4|12150.9|12188.4|12150.9|12188.4|12150.9|12188.4|12150.9|0
1655341960000|2022-06-16 01:12:40|12181.9|12156.9|12188.4|12150.9|12188.4|12163.2|12178.1|12150.9|1
1655341970000|2022-06-16 01:12:50|12188.9|12151.4|12191.6|12154.1|12191.6|12154.1|12188.9|12151.4|0
1655341980000|2022-06-16 01:13:00|12184.7|12169.7|12189.8|12164.8|12189.8|12169.7|12184.7|12164.8|0
1655342000000|2022-06-16 01:13:20|12186.5|12149|12186.5|12149|12186.5|12149|12186.5|12149|0
1655342010000|2022-06-16 01:13:30|12185.6|12148.1|12185.6|12148.1|12185.6|12148.1|12185.6|12148.1|0
1655342020000|2022-06-16 01:13:40|12184.7|12147.2|12184.7|12147.2|12184.7|12147.2|12184.7|12147.2|0
1655342030000|2022-06-16 01:13:50|12182.1|12144.6|12182|12144.5|12182.1|12144.6|12182|12144.5|0
1655342040000|2022-06-16 01:14:00|12186|12148.5|12184.9|12147.4|12193.1|12167.6|12182.6|12147.4|0
1655342050000|2022-06-16 01:14:10|12184|12146.5|12185|12147.5|12185|12147.5|12184|12146.5|0
1655342060000|2022-06-16 01:14:20|12185.3|12147.8|12185.3|12147.8|12186|12160.6|12174.8|12147.8|1
1655342070000|2022-06-16 01:14:30|12181.6|12166.6|12185.3|12147.8|12185.3|12166.6|12181.6|12147.8|0
1655342090000|2022-06-16 01:14:50|12187|12149.5|12187|12149.5|12187|12162.2|12175.7|12149.5|0
1655342100000|2022-06-16 01:15:00|12187.4|12149.9|12184.8|12147.3|12187.4|12149.9|12184.8|12147.3|0
1655342160000|2022-06-16 01:16:00|12187.4|12149.9|12186.9|12149.4|12187.4|12162.1|12177.1|12149.4|0
1655342170000|2022-06-16 01:16:10|12187|12149.5|12186.7|12149.2|12187|12149.5|12186.2|12148.7|0
1655342180000|2022-06-16 01:16:20|12188.9|12151.4|12188|12150.5|12188.9|12151.4|12187.5|12150|1
1655342190000|2022-06-16 01:16:30|12188.1|12150.6|12188.2|12150.7|12188.2|12150.7|12188.1|12150.6|0
1655342200000|2022-06-16 01:16:40|12179|12164|12186.1|12171.1|12186.1|12171.1|12179|12164|0
1655342220000|2022-06-16 01:17:00|12187|12172|12200.5|12185.5|12204.6|12185.5|12187|12172|1
1655342230000|2022-06-16 01:17:10|12199.2|12184.2|12199.2|12184.2|12199.2|12184.2|12199.2|12184.2|0
1655342240000|2022-06-16 01:17:20|12206.6|12169.1|12199|12161.5|12206.6|12169.1|12197.3|12159.8|0
1655342250000|2022-06-16 01:17:30|12203.5|12166|12203.5|12166|12203.5|12166|12203.5|12166|0
1655342260000|2022-06-16 01:17:40|12203.9|12166.4|12200.6|12175.6|12203.9|12180.6|12195.6|12166.4|0
1655342270000|2022-06-16 01:17:50|12197.6|12172.6|12199.4|12174.4|12199.4|12174.4|12197.6|12172.6|0
1655342280000|2022-06-16 01:18:00|12202.1|12177.1|12202.1|12177.1|12202.1|12177.1|12202.1|12177.1|0
1655342290000|2022-06-16 01:18:10|12200.3|12175.3|12200.3|12175.3|12200.3|12175.3|12200.3|12175.3|0
1655342300000|2022-06-16 01:18:20|12198|12160.5|12198|12160.5|12198|12160.5|12198|12160.5|0
1655342310000|2022-06-16 01:18:30|12194.9|12157.4|12194.9|12157.4|12194.9|12157.4|12194.9|12157.4|0
1655342320000|2022-06-16 01:18:40|12195.3|12157.8|12195.3|12157.8|12195.3|12157.8|12195.3|12157.8|0
1655342340000|2022-06-16 01:19:00|12197.1|12159.6|12197.1|12159.6|12197.1|12159.6|12197.1|12159.6|0
1655342350000|2022-06-16 01:19:10|12196.6|12159.1|12196.6|12159.1|12196.6|12159.1|12196.6|12159.1|0
1655342400000|2022-06-16 01:20:00|12197|12159.5|12196.2|12158.7|12198.1|12173.1|12196.2|12158.7|0
1655342410000|2022-06-16 01:20:10|12197.7|12172.7|12195.7|12158.2|12203.3|12172.7|12195.7|12158.2|0
1655342420000|2022-06-16 01:20:20|12197.7|12172.7|12197.7|12172.7|12197.7|12172.7|12197.7|12172.7|0
1655342430000|2022-06-16 01:20:30|12195.3|12157.8|12195.3|12157.8|12195.3|12157.8|12195.3|12157.8|0
1655342440000|2022-06-16 01:20:40|12196.6|12159.1|12196.6|12159.1|12196.6|12159.1|12196.6|12159.1|0
1655342460000|2022-06-16 01:21:00|12197|12159.5|12212.6|12175.1|12212.6|12175.1|12197|12159.5|3
1655342470000|2022-06-16 01:21:10|12203.7|12166.2|12203.7|12166.2|12203.7|12166.2|12203.7|12166.2|0
1655342480000|2022-06-16 01:21:20|12213.7|12176.2|12213.4|12175.9|12213.7|12176.2|12213.4|12175.9|0
1655342490000|2022-06-16 01:21:30|12212.1|12174.6|12212.1|12174.6|12212.1|12174.6|12212.1|12174.6|0
1655342520000|2022-06-16 01:22:00|12218.8|12181.3|12217.1|12179.6|12218.8|12181.3|12217|12179.5|0
1655342530000|2022-06-16 01:22:10|12216.6|12179.1|12216.6|12179.1|12216.6|12179.1|12216.6|12179.1|0
1655342540000|2022-06-16 01:22:20|12218.1|12180.6|12218.1|12180.6|12218.1|12180.6|12218.1|12180.6|0
1655342560000|2022-06-16 01:22:40|12207.9|12170.4|12207.9|12170.4|12207.9|12170.4|12207.9|12170.4|0
1655342580000|2022-06-16 01:23:00|12207.4|12169.9|12207.4|12169.9|12207.4|12169.9|12207.4|12169.9|0
1655342590000|2022-06-16 01:23:10|12205.2|12167.7|12215|12177.5|12215|12177.5|12205.2|12167.7|0
1655342600000|2022-06-16 01:23:20|12206.1|12168.6|12206.1|12168.6|12206.1|12168.6|12206.1|12168.6|0
1655342610000|2022-06-16 01:23:30|12204.7|12167.2|12203.3|12165.8|12204.7|12167.2|12203.3|12165.8|0
1655342620000|2022-06-16 01:23:40|12203.4|12165.9|12203.4|12165.9|12203.4|12165.9|12203.4|12165.9|0
1655342640000|2022-06-16 01:24:00|12205.2|12167.7|12205.2|12167.7|12205.2|12167.7|12205.2|12167.7|0
1655342650000|2022-06-16 01:24:10|12208.7|12171.2|12221.1|12183.6|12221.1|12183.6|12208.7|12171.2|0
1655342660000|2022-06-16 01:24:20|12223.8|12186.3|12218.5|12181|12223.8|12186.3|12218.5|12181|0
1655342670000|2022-06-16 01:24:30|12212.7|12175.2|12211.8|12174.3|12221.6|12184.1|12211.8|12174.3|0
1655342680000|2022-06-16 01:24:40|12215.1|12177.6|12207.7|12182.7|12215.1|12182.7|12207.7|12175.4|0
1655342690000|2022-06-16 01:24:50|12203|12188|12203.3|12188.3|12203.3|12188.3|12203|12188|0
1655342700000|2022-06-16 01:25:00|12205.5|12190.5|12215.9|12178.4|12215.9|12190.5|12205.5|12178.4|1
1655342710000|2022-06-16 01:25:10|12216.9|12179.4|12217.4|12179.9|12217.4|12179.9|12216.9|12179.4|0
1655342730000|2022-06-16 01:25:30|12217.8|12180.3|12217.9|12180.4|12217.9|12180.4|12217.8|12180.3|0
1655342740000|2022-06-16 01:25:40|12219.3|12181.8|12218.8|12181.3|12219.3|12181.8|12218.8|12181.3|0
1655342760000|2022-06-16 01:26:00|12219.3|12181.8|12219.4|12181.9|12219.4|12181.9|12219.3|12181.8|0
1655342770000|2022-06-16 01:26:10|12220.3|12182.8|12220.3|12182.8|12220.3|12182.8|12220.3|12182.8|0
1655342820000|2022-06-16 01:27:00|12220.7|12183.2|12215.8|12178.3|12227.1|12197.5|12215.8|12178.3|0
1655342830000|2022-06-16 01:27:10|12216.7|12179.2|12216.8|12179.3|12216.9|12179.4|12216.7|12179.2|0
1655342850000|2022-06-16 01:27:30|12216.2|12178.7|12216.4|12178.9|12216.4|12178.9|12216.2|12178.7|0
1655342860000|2022-06-16 01:27:40|12215.9|12178.4|12215.9|12178.4|12215.9|12178.4|12215.9|12178.4|0
1655342880000|2022-06-16 01:28:00|12216.4|12178.9|12216.4|12178.9|12216.4|12178.9|12216.4|12178.9|0
1655342890000|2022-06-16 01:28:10|12216.9|12179.4|12216.9|12179.4|12216.9|12179.4|12216.9|12179.4|0
1655342900000|2022-06-16 01:28:20|12217.3|12179.8|12217.6|12180.1|12217.6|12180.1|12216.8|12179.3|0
1655342910000|2022-06-16 01:28:30|12217.1|12179.6|12217.1|12179.6|12217.1|12179.6|12217.1|12179.6|0
1655342920000|2022-06-16 01:28:40|12220.9|12183.4|12220.9|12183.4|12220.9|12183.4|12220.9|12183.4|0
1655342930000|2022-06-16 01:28:50|12220.7|12183.2|12220.7|12183.2|12220.7|12183.2|12220.7|12183.2|0
1655342940000|2022-06-16 01:29:00|12221.1|12183.6|12221.1|12183.6|12221.1|12183.6|12221.1|12183.6|0
1655342960000|2022-06-16 01:29:20|12223.5|12186|12223.5|12186|12223.5|12186|12223.5|12186|0
1655342980000|2022-06-16 01:29:40|12224.8|12187.3|12225.1|12187.6|12225.1|12187.6|12224.8|12187.3|0
1655343000000|2022-06-16 01:30:00|12226.4|12188.9|12226.4|12188.9|12226.4|12188.9|12226.4|12188.9|0
1655343010000|2022-06-16 01:30:10|12220.2|12182.7|12220.2|12182.7|12220.2|12182.7|12220.2|12182.7|0
1655343030000|2022-06-16 01:30:30|12219.3|12181.8|12219.3|12181.8|12219.3|12181.8|12219.3|12181.8|0
1655343040000|2022-06-16 01:30:40|12218|12180.5|12218|12180.5|12218|12180.5|12218|12180.5|0
1655343070000|2022-06-16 01:31:10|12217.9|12180.4|12217.9|12180.4|12217.9|12180.4|12217.9|12180.4|0
1655343080000|2022-06-16 01:31:20|12217.4|12179.9|12199.1|12174.1|12217.4|12179.9|12199.1|12172.8|0
1655343090000|2022-06-16 01:31:30|12198.1|12173.1|12204.1|12166.6|12204.1|12173.6|12198.1|12166.6|0
1655343100000|2022-06-16 01:31:40|12204|12166.5|12204|12166.5|12204|12166.5|12204|12166.5|0
1655343110000|2022-06-16 01:31:50|12204.5|12167|12204|12166.5|12204.5|12167|12204|12166.5|0
1655343120000|2022-06-16 01:32:00|12203.9|12166.4|12200.8|12163.3|12203.9|12166.4|12200.8|12163.3|1
1655343130000|2022-06-16 01:32:10|12193.6|12168.6|12194.1|12169.1|12194.1|12169.1|12193.6|12168.6|0
1655343140000|2022-06-16 01:32:20|12193.1|12168.1|12193.1|12168.1|12193.1|12168.1|12193.1|12168.1|0
1655343150000|2022-06-16 01:32:30|12198.1|12160.6|12197.8|12160.3|12198.3|12160.8|12197.8|12160.3|0
1655343160000|2022-06-16 01:32:40|12195.5|12158|12195.6|12158.1|12195.6|12158.1|12195.5|12158|0
1655343170000|2022-06-16 01:32:50|12195.7|12158.2|12167.8|12152.8|12195.7|12168.2|12167.8|12152.8|1
1655343180000|2022-06-16 01:33:00|12167.5|12152.5|12167.5|12152.5|12167.5|12152.5|12167.5|12152.5|1
1655343190000|2022-06-16 01:33:10|12165|12150|12162.6|12147.6|12165|12150|12162.6|12147.6|5
1655343200000|2022-06-16 01:33:20|12161.6|12146.6|12161.6|12146.6|12161.6|12146.6|12161.6|12146.6|0
1655343220000|2022-06-16 01:33:40|12161.1|12146.1|12161.1|12146.1|12161.1|12146.1|12161.1|12146.1|7
1655343230000|2022-06-16 01:33:50|12159.6|12144.6|12159.6|12144.6|12159.6|12144.6|12159.6|12144.6|5
1655343240000|2022-06-16 01:34:00|12159.1|12144.1|12159.1|12144.1|12159.1|12144.1|12159.1|12144.1|1
1655343260000|2022-06-16 01:34:20|12188.3|12150.8|12194.7|12157.2|12194.7|12157.2|12188.3|12150.8|2
1655343280000|2022-06-16 01:34:40|12195.6|12158.1|12195.6|12158.1|12195.6|12158.1|12195.6|12158.1|0
1655343290000|2022-06-16 01:34:50|12202.6|12165.1|12204.5|12167|12204.5|12167|12202.6|12165.1|0
1655343300000|2022-06-16 01:35:00|12202.2|12164.7|12202.2|12164.7|12202.2|12164.7|12202.2|12164.7|0
1655343310000|2022-06-16 01:35:10|12198.2|12160.7|12198.2|12160.7|12198.2|12160.7|12198.2|12160.7|0
1655343320000|2022-06-16 01:35:20|12197.3|12159.8|12197.2|12159.7|12197.3|12159.8|12197.2|12159.7|0
1655343340000|2022-06-16 01:35:40|12200.3|12162.8|12200.3|12162.8|12200.3|12162.8|12200.3|12162.8|0
1655343360000|2022-06-16 01:36:00|12198|12160.5|12198|12160.5|12198|12160.5|12198|12160.5|0
1655343370000|2022-06-16 01:36:10|12199.8|12162.3|12199.8|12162.3|12199.8|12162.3|12199.8|12162.3|0
1655343390000|2022-06-16 01:36:30|12190.9|12153.4|12190.9|12153.4|12190.9|12153.4|12190.9|12153.4|0
1655343400000|2022-06-16 01:36:40|12191.3|12153.8|12191.3|12153.8|12191.3|12153.8|12191.3|12153.8|0
1655343420000|2022-06-16 01:37:00|12190.8|12153.3|12190.3|12152.8|12190.8|12153.3|12190.3|12152.8|0
1655343430000|2022-06-16 01:37:10|12190.4|12152.9|12190.4|12152.9|12190.4|12152.9|12190.4|12152.9|0
1655343440000|2022-06-16 01:37:20|12190.3|12152.8|12190.3|12152.8|12190.3|12152.8|12190.3|12152.8|0
1655343480000|2022-06-16 01:38:00|12190.7|12153.2|12190.7|12153.2|12190.7|12153.2|12190.7|12153.2|0
1655343510000|2022-06-16 01:38:30|12189.8|12152.3|12189.8|12152.3|12189.8|12152.3|12189.8|12152.3|0
1655343540000|2022-06-16 01:39:00|12188.5|12151|12188.5|12151|12188.5|12151|12188.5|12151|0
1655343550000|2022-06-16 01:39:10|12184.4|12146.9|12184.4|12146.9|12184.4|12146.9|12184.4|12146.9|0
1655343570000|2022-06-16 01:39:30|12182.7|12145.2|12182.7|12145.2|12182.7|12145.2|12182.7|12145.2|0
1655343580000|2022-06-16 01:39:40|12181.3|12143.8|12181.2|12143.7|12181.3|12143.8|12181.2|12143.7|0
1655343590000|2022-06-16 01:39:50|12182.5|12145|12182.5|12145|12182.5|12145|12182.5|12145|0
1655343600000|2022-06-16 01:40:00|12181.9|12156.9|12183.3|12145.8|12183.3|12156.9|12179.8|12142.3|0
1655343610000|2022-06-16 01:40:10|12181.5|12144|12177.5|12140|12181.5|12144|12177.5|12140|0
1655343630000|2022-06-16 01:40:30|12177.6|12140.1|12177.6|12140.1|12177.6|12140.1|12177.6|12140.1|0
1655343640000|2022-06-16 01:40:40|12177.1|12139.6|12177.1|12139.6|12177.1|12139.6|12177.1|12139.6|0
1655343670000|2022-06-16 01:41:10|12177.2|12139.7|12174.2|12136.7|12177.2|12139.7|12174.2|12136.7|0
1655343690000|2022-06-16 01:41:30|12175.1|12137.6|12175.1|12137.6|12175.1|12137.6|12175.1|12137.6|0
1655343700000|2022-06-16 01:41:40|12171.5|12134|12171.5|12134|12171.5|12134|12171.5|12134|0
1655343710000|2022-06-16 01:41:50|12172|12134.5|12172|12134.5|12172|12134.5|12172|12134.5|0
1655343730000|2022-06-16 01:42:10|12172.1|12134.6|12172.5|12135|12172.5|12135|12172.1|12134.6|0
1655343750000|2022-06-16 01:42:30|12172.1|12134.6|12172.1|12134.6|12172.1|12134.6|12172.1|12134.6|0
1655343760000|2022-06-16 01:42:40|12171.6|12134.1|12171.6|12134.1|12171.6|12134.1|12171.6|12134.1|0
1655343770000|2022-06-16 01:42:50|12172.1|12134.6|12172.1|12134.6|12172.1|12134.6|12172.1|12134.6|0
1655343780000|2022-06-16 01:43:00|12172.4|12134.9|12181.8|12144.3|12181.9|12144.4|12172.4|12134.9|0
1655343790000|2022-06-16 01:43:10|12181.4|12143.9|12182.4|12144.9|12182.4|12144.9|12181.4|12143.9|0
1655343800000|2022-06-16 01:43:20|12182.9|12145.4|12190.7|12153.2|12190.7|12153.2|12182.9|12145.4|0
1655343810000|2022-06-16 01:43:30|12192.2|12154.7|12191.6|12154.1|12192.2|12154.7|12191.2|12153.7|0
1655343820000|2022-06-16 01:43:40|12191.5|12154|12184.8|12147.3|12192.1|12154.6|12184.8|12147.3|0
1655343830000|2022-06-16 01:43:50|12189.8|12152.3|12189.8|12152.3|12189.8|12152.3|12189.8|12152.3|0
1655343840000|2022-06-16 01:44:00|12191.1|12153.6|12191.1|12153.6|12191.1|12153.6|12184.8|12147.3|0
1655343850000|2022-06-16 01:44:10|12189.7|12152.2|12184.8|12147.3|12189.7|12152.2|12184.8|12147.3|0
1655343860000|2022-06-16 01:44:20|12189.8|12152.3|12188.4|12150.9|12189.8|12152.3|12188.4|12150.9|0
1655343870000|2022-06-16 01:44:30|12188.3|12150.8|12182.8|12145.3|12188.3|12150.8|12182.8|12145.3|0
1655343880000|2022-06-16 01:44:40|12182.6|12145.1|12173.3|12135.8|12182.6|12145.1|12173.3|12135.8|0
1655343900000|2022-06-16 01:45:00|12171.3|12133.8|12167.8|12130.3|12171.3|12133.8|12167.3|12129.8|0
1655343910000|2022-06-16 01:45:10|12167.7|12130.2|12167.7|12130.2|12167.7|12130.2|12167.7|12130.2|0
1655343930000|2022-06-16 01:45:30|12167.3|12129.8|12165.2|12127.7|12167.3|12129.8|12165.2|12127.7|0
1655343940000|2022-06-16 01:45:40|12165|12127.5|12159|12121.5|12165|12127.5|12158.5|12121|0
1655343950000|2022-06-16 01:45:50|12153.1|12115.6|12145.1|12107.6|12153.1|12115.6|12145.1|12107.6|0
1655343960000|2022-06-16 01:46:00|12145.7|12108.2|12152.9|12115.4|12152.9|12115.4|12145.7|12108.2|0
1655343990000|2022-06-16 01:46:30|12151.1|12113.6|12151|12113.5|12151.1|12113.6|12151|12113.5|0
1655344000000|2022-06-16 01:46:40|12148.7|12111.2|12148.8|12111.3|12149.1|12111.6|12148.7|12111.2|5
1655344010000|2022-06-16 01:46:50|12149.2|12111.7|12148.8|12111.3|12149.2|12111.7|12148.8|12111.3|0
1655344020000|2022-06-16 01:47:00|12152.3|12114.8|12155.5|12118|12155.5|12118|12152.3|12114.8|0
1655344030000|2022-06-16 01:47:10|12155|12117.5|12155|12117.5|12155|12117.5|12155|12117.5|0
1655344050000|2022-06-16 01:47:30|12155.2|12117.7|12149.7|12112.2|12155.2|12117.7|12149.7|12112.2|0
1655344060000|2022-06-16 01:47:40|12153.3|12115.8|12153.3|12115.8|12153.3|12115.8|12153.3|12115.8|0
1655344080000|2022-06-16 01:48:00|12151.5|12114|12151.5|12114|12151.5|12114|12151.5|12114|0
1655344090000|2022-06-16 01:48:10|12152.3|12114.8|12152.3|12114.8|12152.3|12114.8|12152.3|12114.8|0
1655344110000|2022-06-16 01:48:30|12159|12121.5|12159|12121.5|12159|12121.5|12159|12121.5|0
1655344120000|2022-06-16 01:48:40|12159.9|12122.4|12159.9|12122.4|12159.9|12122.4|12159.9|12122.4|0
1655344140000|2022-06-16 01:49:00|12160.3|12122.8|12163.3|12125.8|12163.3|12125.8|12160.3|12122.8|0
1655344170000|2022-06-16 01:49:30|12158.8|12121.3|12158.9|12121.4|12158.9|12121.4|12158.8|12121.3|0
1655344200000|2022-06-16 01:50:00|12158.8|12121.3|12158.8|12121.3|12158.8|12121.3|12158.8|12121.3|0
1655344210000|2022-06-16 01:50:10|12156.1|12118.6|12156.1|12118.6|12156.1|12118.6|12156.1|12118.6|0
1655344230000|2022-06-16 01:50:30|12158.8|12121.3|12158.8|12121.3|12158.8|12121.3|12158.8|12121.3|0
1655344250000|2022-06-16 01:50:50|12159.3|12121.8|12159.3|12121.8|12159.3|12121.8|12159.3|12121.8|0
1655344260000|2022-06-16 01:51:00|12159.7|12122.2|12168.2|12130.7|12173.1|12135.6|12159.7|12122.2|0
1655344270000|2022-06-16 01:51:10|12165.5|12128|12166.3|12128.8|12166.3|12128.8|12165.5|12128|0
1655344300000|2022-06-16 01:51:40|12165.7|12128.2|12163.2|12125.7|12165.7|12128.2|12163.2|12125.7|0
1655344320000|2022-06-16 01:52:00|12157.2|12119.7|12156.7|12119.2|12157.2|12119.7|12156.7|12119.2|0
1655344330000|2022-06-16 01:52:10|12156.8|12119.3|12159.3|12121.8|12159.3|12121.8|12156.8|12119.3|0
1655344350000|2022-06-16 01:52:30|12159.2|12121.7|12159.3|12121.8|12159.3|12121.8|12157.8|12120.3|0
1655344360000|2022-06-16 01:52:40|12159.7|12122.2|12166.2|12128.7|12166.2|12128.7|12159.7|12122.2|0
1655344370000|2022-06-16 01:52:50|12169|12131.5|12184.5|12147|12184.5|12147|12169|12131.5|0
1655344380000|2022-06-16 01:53:00|12186.6|12161.6|12184.6|12159.6|12186.6|12161.6|12184.6|12159.6|0
1655344390000|2022-06-16 01:53:10|12185|12147.5|12185|12147.5|12185|12147.5|12185|12147.5|0
1655344420000|2022-06-16 01:53:40|12178.8|12153.8|12178.8|12153.8|12178.8|12153.8|12178.8|12153.8|0
1655344460000|2022-06-16 01:54:20|12184.9|12147.4|12184.9|12147.4|12184.9|12147.4|12184.9|12147.4|0
1655344500000|2022-06-16 01:55:00|12174.9|12137.4|12173.7|12136.2|12174.9|12137.4|12173.7|12136.2|0
1655344510000|2022-06-16 01:55:10|12168.3|12130.8|12168.3|12130.8|12168.3|12130.8|12168.3|12130.8|0
1655344520000|2022-06-16 01:55:20|12168.4|12130.9|12178.1|12140.6|12178.1|12140.6|12168.4|12130.9|0
1655344530000|2022-06-16 01:55:30|12179.9|12142.4|12179.9|12142.4|12179.9|12142.4|12179.9|12142.4|0
1655344540000|2022-06-16 01:55:40|12174.6|12137.1|12174.6|12137.1|12174.6|12137.1|12174.6|12137.1|0
1655344560000|2022-06-16 01:56:00|12174.8|12137.3|12186|12148.5|12186|12148.5|12174.8|12137.3|0
1655344570000|2022-06-16 01:56:10|12185.6|12148.1|12185.6|12148.1|12185.6|12148.1|12185.6|12148.1|0
1655344580000|2022-06-16 01:56:20|12186.6|12149.1|12179.4|12141.9|12186.6|12149.1|12178.9|12141.4|0
1655344590000|2022-06-16 01:56:30|12177.6|12140.1|12177.6|12140.1|12177.6|12140.1|12177.6|12140.1|0
1655344610000|2022-06-16 01:56:50|12169.5|12132|12167.5|12130|12169.6|12132.1|12167.5|12130|0
1655344620000|2022-06-16 01:57:00|12167.1|12129.6|12167.1|12129.6|12167.1|12129.6|12167.1|12129.6|0
1655344640000|2022-06-16 01:57:20|12172.5|12135|12167.1|12129.6|12172.5|12135|12167.1|12129.6|0
1655344680000|2022-06-16 01:58:00|12171.6|12134.1|12171.6|12134.1|12171.6|12134.1|12171.6|12134.1|0
1655344710000|2022-06-16 01:58:30|12169.8|12132.3|12169.8|12132.3|12169.8|12132.3|12169.8|12132.3|0
1655344720000|2022-06-16 01:58:40|12170.2|12132.7|12170.2|12132.7|12170.2|12132.7|12170.2|12132.7|0
1655344770000|2022-06-16 01:59:30|12167.1|12129.6|12167.1|12129.6|12167.1|12129.6|12167.1|12129.6|0
1655344780000|2022-06-16 01:59:40|12163.5|12126|12163.5|12126|12163.5|12126|12163.5|12126|0
1655344830000|2022-06-16 02:00:30|12163|12125.5|12163.8|12126.3|12163.8|12126.3|12163|12125.5|0
1655344840000|2022-06-16 02:00:40|12163|12125.5|12163|12125.5|12163|12125.5|12163|12125.5|0
1655344850000|2022-06-16 02:00:50|12154.1|12116.6|12154.1|12116.6|12154.1|12116.6|12154.1|12116.6|0
1655344860000|2022-06-16 02:01:00|12151|12113.5|12151|12113.5|12151|12113.5|12151|12113.5|0
1655344900000|2022-06-16 02:01:40|12149.6|12112.1|12150.1|12112.6|12150.1|12112.6|12149.6|12112.1|0
1655344910000|2022-06-16 02:01:50|12150.8|12113.3|12143.6|12106.1|12150.8|12113.3|12143.6|12106.1|1
1655344930000|2022-06-16 02:02:10|12137.1|12112.1|12134.9|12109.9|12137.1|12112.1|12134.9|12109.9|0
1655344950000|2022-06-16 02:02:30|12134.8|12109.8|12155|12117.5|12155|12117.5|12134.8|12109.8|0
1655344960000|2022-06-16 02:02:40|12150|12112.5|12149.5|12112|12150|12112.5|12149.5|12112|0
1655344970000|2022-06-16 02:02:50|12155|12117.5|12154.9|12117.4|12155.8|12118.3|12154.9|12117.4|0
1655345000000|2022-06-16 02:03:20|12155.8|12118.3|12155.8|12118.3|12155.8|12118.3|12155.8|12118.3|0
1655345010000|2022-06-16 02:03:30|12156.7|12119.2|12156.7|12119.2|12156.7|12119.2|12156.7|12119.2|0
1655345030000|2022-06-16 02:03:50|12155.8|12118.3|12159.9|12122.4|12159.9|12122.4|12155.8|12118.3|1
1655345060000|2022-06-16 02:04:20|12160|12122.5|12159.8|12122.3|12160|12122.5|12159.8|12122.3|0
1655345080000|2022-06-16 02:04:40|12159.1|12121.6|12159.1|12121.6|12159.1|12121.6|12159.1|12121.6|0
1655345090000|2022-06-16 02:04:50|12161.6|12124.1|12161.6|12124.1|12161.6|12124.1|12161.6|12124.1|0
1655345100000|2022-06-16 02:05:00|12156.9|12119.4|12156.9|12119.4|12156.9|12119.4|12156.9|12119.4|0
1655345110000|2022-06-16 02:05:10|12156|12118.5|12156|12118.5|12156|12118.5|12156|12118.5|0
1655345140000|2022-06-16 02:05:40|12155.9|12118.4|12155.9|12118.4|12155.9|12118.4|12155.9|12118.4|0
1655345150000|2022-06-16 02:05:50|12155.6|12118.1|12149.7|12112.2|12155.6|12118.1|12149.7|12112.2|0
1655345170000|2022-06-16 02:06:10|12145.7|12108.2|12145.7|12108.2|12145.7|12108.2|12145.7|12108.2|0
1655345210000|2022-06-16 02:06:50|12144.7|12107.2|12144.7|12107.2|12144.7|12107.2|12144.7|12107.2|0
1655345310000|2022-06-16 02:08:30|12146.4|12108.9|12146.4|12108.9|12146.4|12108.9|12146.4|12108.9|0
1655345330000|2022-06-16 02:08:50|12146.3|12108.8|12146.3|12108.8|12146.3|12108.8|12146.3|12108.8|0
1655345390000|2022-06-16 02:09:50|12146.7|12109.2|12155.2|12117.7|12155.2|12117.7|12146.7|12109.2|0
1655345400000|2022-06-16 02:10:00|12147.2|12109.7|12147.2|12109.7|12147.2|12109.7|12147.2|12109.7|0
1655345410000|2022-06-16 02:10:10|12148.1|12110.6|12147.8|12110.3|12148.1|12110.6|12147.8|12110.3|0
1655345430000|2022-06-16 02:10:30|12143.8|12106.3|12142.8|12105.3|12143.8|12106.3|12142.8|12105.3|0
1655345450000|2022-06-16 02:10:50|12142.9|12105.4|12143.3|12105.8|12143.3|12105.8|12142.9|12105.4|0
1655345530000|2022-06-16 02:12:10|12143.7|12106.2|12143.7|12106.2|12143.7|12106.2|12143.7|12106.2|0
1655345560000|2022-06-16 02:12:40|12144.1|12106.6|12144.1|12106.6|12144.1|12106.6|12144.1|12106.6|0
1655345570000|2022-06-16 02:12:50|12144.6|12107.1|12144.9|12107.4|12144.9|12107.4|12144.6|12107.1|5
1655345650000|2022-06-16 02:14:10|12148|12110.5|12148|12110.5|12148|12110.5|12148|12110.5|0
1655345700000|2022-06-16 02:15:00|12148.8|12111.3|12148.8|12111.3|12148.8|12111.3|12148.8|12111.3|0
1655345790000|2022-06-16 02:16:30|12149|12111.5|12150.3|12112.8|12150.3|12112.8|12149|12111.5|0
1655345860000|2022-06-16 02:17:40|12150.7|12113.2|12150.3|12112.8|12150.7|12113.2|12150.3|12112.8|1
1655345890000|2022-06-16 02:18:10|12150.2|12112.7|12149.7|12112.2|12150.2|12112.7|12149.7|12112.2|0
1655345900000|2022-06-16 02:18:20|12150.2|12112.7|12150.2|12112.7|12150.2|12112.7|12150.2|12112.7|0
1655345930000|2022-06-16 02:18:50|12150.3|12112.8|12152.7|12115.2|12152.7|12115.2|12150.3|12112.8|0
1655345980000|2022-06-16 02:19:40|12152.6|12115.1|12152.6|12115.1|12152.6|12115.1|12152.6|12115.1|0
1655346020000|2022-06-16 02:20:20|12153.2|12115.7|12153.2|12115.7|12153.2|12115.7|12153.2|12115.7|0
1655346100000|2022-06-16 02:21:40|12153.1|12115.6|12153.1|12115.6|12153.1|12115.6|12153.1|12115.6|0
1655346200000|2022-06-16 02:23:20|12153|12115.5|12153|12115.5|12153|12115.5|12153|12115.5|0
1655346210000|2022-06-16 02:23:30|12153.1|12115.6|12153.1|12115.6|12153.1|12115.6|12153.1|12115.6|0
1655346300000|2022-06-16 02:25:00|12152.2|12114.7|12152.2|12114.7|12152.2|12114.7|12152.2|12114.7|0
1655346330000|2022-06-16 02:25:30|12152.1|12114.6|12152.1|12114.6|12152.1|12114.6|12152.1|12114.6|0
1655346470000|2022-06-16 02:27:50|12152|12114.5|12151.9|12114.4|12152|12114.5|12151.9|12114.4|0
1655346600000|2022-06-16 02:30:00|12151.8|12114.3|12151.8|12114.3|12151.8|12114.3|12151.8|12114.3|0
1655346610000|2022-06-16 02:30:10|12151.4|12113.9|12151.4|12113.9|12151.4|12113.9|12151.4|12113.9|0
1655346670000|2022-06-16 02:31:10|12151.8|12114.3|12151.8|12114.3|12151.8|12114.3|12151.8|12114.3|0
1655346690000|2022-06-16 02:31:30|12151.4|12113.9|12151.4|12113.9|12151.4|12113.9|12151.4|12113.9|0
1655346720000|2022-06-16 02:32:00|12151.8|12114.3|12151.8|12114.3|12151.8|12114.3|12151.8|12114.3|0
1655346730000|2022-06-16 02:32:10|12151.3|12113.8|12151.3|12113.8|12151.3|12113.8|12151.3|12113.8|0
1655346760000|2022-06-16 02:32:40|12148.5|12111|12148.5|12111|12148.5|12111|12148.5|12111|0
1655346770000|2022-06-16 02:32:50|12152.3|12114.8|12148.5|12111|12152.3|12114.8|12148.5|12111|0
1655346780000|2022-06-16 02:33:00|12149|12111.5|12148.5|12111|12149|12111.5|12148.5|12111|0
1655346790000|2022-06-16 02:33:10|12149.5|12112|12147|12109.5|12149.5|12112|12147|12109.5|0
1655346800000|2022-06-16 02:33:20|12149.5|12112|12146.5|12109|12149.5|12112|12146.5|12109|0
1655346810000|2022-06-16 02:33:30|12146.8|12109.3|12147.7|12110.2|12147.7|12110.2|12146|12108.5|0
1655346820000|2022-06-16 02:33:40|12147.6|12110.1|12147.7|12110.2|12147.7|12110.2|12147.2|12109.7|0
1655346830000|2022-06-16 02:33:50|12147.5|12110|12146.2|12108.7|12147.5|12110|12146.2|12108.7|0
1655346850000|2022-06-16 02:34:10|12148.1|12110.6|12147.4|12109.9|12148.1|12110.6|12144.7|12107.2|0
1655346860000|2022-06-16 02:34:20|12146.1|12108.6|12147.6|12110.1|12148.1|12110.6|12146.1|12108.6|0
1655346990000|2022-06-16 02:36:30|12147.5|12110|12147.5|12110|12147.5|12110|12147.5|12110|0
1655347090000|2022-06-16 02:38:10|12140.7|12103.2|12140.7|12103.2|12140.7|12103.2|12140.7|12103.2|0
1655347100000|2022-06-16 02:38:20|12140.5|12103|12134|12096.5|12140.5|12103|12134|12096.5|0
1655347110000|2022-06-16 02:38:30|12133|12095.5|12131.6|12094.1|12133|12095.5|12131.6|12094.1|0
1655347120000|2022-06-16 02:38:40|12131.5|12094|12130.6|12093.1|12131.5|12094|12130.6|12093.1|0
1655347130000|2022-06-16 02:38:50|12116.9|12079.4|12116.9|12079.4|12116.9|12079.4|12116.9|12079.4|0
1655347140000|2022-06-16 02:39:00|12117.8|12080.3|12111.8|12086.8|12117.8|12086.8|12111.8|12080.3|0
1655347150000|2022-06-16 02:39:10|12100.2|12075.2|12100.2|12075.2|12100.2|12075.2|12100.2|12075.2|0
1655347180000|2022-06-16 02:39:40|12100.6|12075.6|12100.6|12075.6|12100.6|12075.6|12100.6|12075.6|0
1655347230000|2022-06-16 02:40:30|12100.2|12075.2|12106.4|12068.9|12106.4|12075.2|12100.2|12068.9|0
1655347240000|2022-06-16 02:40:40|12106.3|12068.8|12106.3|12068.8|12106.3|12068.8|12106.3|12068.8|0
1655347270000|2022-06-16 02:41:10|12100|12075|12100|12075|12100|12075|12100|12075|0
1655347300000|2022-06-16 02:41:40|12106.3|12068.8|12106.3|12068.8|12106.3|12068.8|12106.3|12068.8|0
1655347330000|2022-06-16 02:42:10|12107.2|12069.7|12107.2|12069.7|12107.2|12069.7|12107.2|12069.7|0
1655347360000|2022-06-16 02:42:40|12107.6|12070.1|12107.6|12070.1|12107.6|12070.1|12107.6|12070.1|0
1655347370000|2022-06-16 02:42:50|12099.9|12074.9|12107.6|12070.1|12107.6|12074.9|12099.9|12068.8|0
1655347380000|2022-06-16 02:43:00|12107.2|12069.7|12100.8|12075.8|12107.2|12075.8|12100.8|12069.7|0
1655347390000|2022-06-16 02:43:10|12099.4|12074.4|12099.4|12074.4|12099.4|12074.4|12099.4|12074.4|0
1655347400000|2022-06-16 02:43:20|12098.9|12073.9|12098|12073|12098.9|12073.9|12097.5|12072.5|0
1655347410000|2022-06-16 02:43:30|12097.5|12072.5|12092|12077|12097.5|12077|12092|12072.5|0
1655347420000|2022-06-16 02:43:40|12097.5|12072.5|12098|12073|12098|12073|12097.5|12072.5|0
1655347430000|2022-06-16 02:43:50|12098.5|12073.5|12105.9|12068.4|12105.9|12074.5|12098.5|12068.4|5
1655347440000|2022-06-16 02:44:00|12097.6|12072.6|12097.6|12072.6|12097.6|12072.6|12097.6|12072.6|0
1655347460000|2022-06-16 02:44:20|12104.1|12066.6|12106.3|12068.8|12106.7|12069.2|12104.1|12066.6|0
1655347470000|2022-06-16 02:44:30|12102|12077|12102.5|12077.5|12102.5|12077.5|12102|12077|0
1655347480000|2022-06-16 02:44:40|12106.8|12069.3|12105.3|12067.8|12107.2|12069.7|12105.3|12067.8|0
1655347490000|2022-06-16 02:44:50|12098.6|12073.6|12098.6|12073.6|12098.6|12073.6|12098.1|12073.1|0
1655347500000|2022-06-16 02:45:00|12098.1|12073.1|12097.6|12072.6|12098.6|12073.6|12097.6|12072.6|0
1655347510000|2022-06-16 02:45:10|12097.5|12072.5|12097.1|12072.1|12097.5|12072.5|12097.1|12072.1|0
1655347520000|2022-06-16 02:45:20|12097.6|12072.6|12104.1|12066.6|12104.1|12072.6|12097.6|12066.6|0
1655347530000|2022-06-16 02:45:30|12106.8|12069.3|12106.3|12068.8|12106.8|12069.3|12106.3|12068.8|0
1655347540000|2022-06-16 02:45:40|12106.7|12069.2|12106.7|12069.2|12106.7|12069.2|12106.7|12069.2|0
1655347560000|2022-06-16 02:46:00|12107.2|12069.7|12107.2|12069.7|12107.2|12069.7|12107.2|12069.7|0
1655347570000|2022-06-16 02:46:10|12107.7|12070.2|12102.1|12077.1|12108.2|12077.1|12102.1|12070.2|0
1655347580000|2022-06-16 02:46:20|12110.8|12073.3|12122.2|12084.7|12122.5|12085|12110.8|12073.3|0
1655347590000|2022-06-16 02:46:30|12122.1|12084.6|12121.2|12083.7|12122.1|12084.6|12121.2|12083.7|0
1655347600000|2022-06-16 02:46:40|12120.2|12082.7|12119.2|12081.7|12120.2|12082.7|12119.2|12081.7|0
1655347610000|2022-06-16 02:46:50|12118.2|12080.7|12118.7|12081.2|12118.7|12081.2|12118.2|12080.7|0
1655347620000|2022-06-16 02:47:00|12118.2|12080.7|12118.2|12080.7|12118.2|12080.7|12118.2|12080.7|0
1655347630000|2022-06-16 02:47:10|12118.7|12081.2|12118.2|12080.7|12118.7|12081.2|12118.2|12080.7|0
1655347640000|2022-06-16 02:47:20|12118.5|12081|12126.3|12088.8|12126.3|12088.8|12118.5|12081|0
1655347670000|2022-06-16 02:47:50|12126.4|12088.9|12127.3|12089.8|12127.3|12089.8|12126.4|12088.9|0
1655347680000|2022-06-16 02:48:00|12128.7|12091.2|12128.7|12091.2|12128.7|12091.2|12128.7|12091.2|0
1655347700000|2022-06-16 02:48:20|12117.2|12079.7|12120.7|12083.2|12124.7|12087.2|12117.2|12079.7|0
1655347710000|2022-06-16 02:48:30|12120.3|12082.8|12111.6|12074.1|12127|12089.5|12111.6|12074.1|0
1655347720000|2022-06-16 02:48:40|12112.3|12074.8|12112.3|12074.8|12112.3|12074.8|12112.3|12074.8|0
1655347740000|2022-06-16 02:49:00|12111.8|12074.3|12111.8|12074.3|12111.8|12074.3|12111.8|12074.3|0
1655347770000|2022-06-16 02:49:30|12111.4|12073.9|12111.4|12073.9|12111.4|12073.9|12111.4|12073.9|0
1655347780000|2022-06-16 02:49:40|12104.8|12079.8|12105.2|12067.7|12105.2|12079.8|12099|12067.7|0
1655347870000|2022-06-16 02:51:10|12110.6|12073.1|12110.6|12073.1|12110.6|12073.1|12110.6|12073.1|0
1655347880000|2022-06-16 02:51:20|12110.5|12073|12115.4|12077.9|12115.4|12082.2|12107.2|12070.1|0
1655347890000|2022-06-16 02:51:30|12115.5|12078|12116.4|12078.9|12116.4|12078.9|12115.5|12078|0
1655347900000|2022-06-16 02:51:40|12118.9|12081.4|12124.9|12087.4|12124.9|12087.4|12118.1|12080.6|0
1655347910000|2022-06-16 02:51:50|12125.4|12087.9|12126.4|12088.9|12126.4|12088.9|12125.4|12087.9|0
1655347920000|2022-06-16 02:52:00|12128.4|12090.9|12128.5|12091|12128.5|12091|12128.4|12090.9|0
1655347930000|2022-06-16 02:52:10|12128|12090.5|12131.4|12093.9|12131.9|12094.4|12128|12090.5|0
1655347940000|2022-06-16 02:52:20|12131.5|12094|12134.8|12097.3|12134.8|12097.3|12131.5|12094|0
1655347950000|2022-06-16 02:52:30|12137.5|12100|12137.5|12100|12137.5|12100|12137.5|12100|0
1655347980000|2022-06-16 02:53:00|12144.8|12107.3|12141.8|12104.3|12144.8|12107.3|12141.3|12103.8|0
1655348000000|2022-06-16 02:53:20|12146.8|12109.3|12146.8|12109.3|12146.8|12109.3|12146.8|12109.3|0
1655348010000|2022-06-16 02:53:30|12141.9|12104.4|12141.9|12104.4|12141.9|12104.4|12141.9|12104.4|0
1655348040000|2022-06-16 02:54:00|12143.4|12105.9|12143.4|12105.9|12143.4|12105.9|12143.4|12105.9|0
1655348050000|2022-06-16 02:54:10|12143.1|12105.6|12147.5|12110|12147.5|12110|12143.1|12105.6|0
1655348060000|2022-06-16 02:54:20|12148|12110.5|12148|12110.5|12148|12110.5|12148|12110.5|0
1655348100000|2022-06-16 02:55:00|12148.9|12111.4|12148.9|12111.4|12148.9|12111.4|12148.9|12111.4|0
1655348110000|2022-06-16 02:55:10|12150.2|12112.7|12144.5|12119.5|12150.3|12119.5|12144.5|12112.7|0
1655348130000|2022-06-16 02:55:30|12145|12120|12145|12120|12145|12120|12145|12120|0
1655348140000|2022-06-16 02:55:40|12144.9|12119.9|12144.9|12119.9|12144.9|12119.9|12144.9|12119.9|0
1655348170000|2022-06-16 02:56:10|12143.6|12118.6|12143.5|12106|12148.6|12120.6|12142.5|12105|0
1655348180000|2022-06-16 02:56:20|12144|12106.5|12141.2|12103.7|12147.1|12116.9|12141.2|12103.7|0
1655348190000|2022-06-16 02:56:30|12140.7|12103.2|12141.9|12116.9|12141.9|12116.9|12140.7|12103.2|0
1655348200000|2022-06-16 02:56:40|12145.4|12120.4|12145.4|12120.4|12145.4|12120.4|12145.4|12120.4|0
1655348240000|2022-06-16 02:57:20|12145.5|12120.5|12145|12120|12145.5|12120.5|12145|12120|0
1655348250000|2022-06-16 02:57:30|12145.9|12120.9|12137.6|12100.1|12145.9|12120.9|12137.6|12100.1|0
1655348260000|2022-06-16 02:57:40|12135.4|12097.9|12135.4|12097.9|12135.4|12097.9|12135.4|12097.9|0
1655348290000|2022-06-16 02:58:10|12134.5|12097|12134.5|12097|12134.5|12097|12134.5|12097|0
1655348320000|2022-06-16 02:58:40|12133.6|12096.1|12133.6|12096.1|12133.6|12096.1|12133.6|12096.1|0
1655348340000|2022-06-16 02:59:00|12133.3|12095.8|12133.3|12095.8|12133.3|12095.8|12133.3|12095.8|0
1655348350000|2022-06-16 02:59:10|12131.1|12093.6|12131.1|12093.6|12131.1|12093.6|12131.1|12093.6|0
1655348370000|2022-06-16 02:59:30|12133.3|12095.8|12133.3|12095.8|12133.3|12095.8|12133.3|12095.8|0
1655348410000|2022-06-16 03:00:10|12131.9|12094.4|12131.9|12094.4|12131.9|12094.4|12131.9|12094.4|0
1655348430000|2022-06-16 03:00:30|12143.1|12105.6|12143.1|12105.6|12143.1|12105.6|12143.1|12105.6|0
1655348440000|2022-06-16 03:00:40|12138.2|12100.7|12138.2|12100.7|12138.2|12100.7|12138.2|12100.7|0
1655348620000|2022-06-16 03:03:40|12137.9|12100.4|12132.7|12107.7|12137.9|12107.7|12132.7|12100.4|0
1655348630000|2022-06-16 03:03:50|12126.7|12111.7|12126.4|12111.4|12126.7|12111.7|12126.4|12111.4|0
1655348640000|2022-06-16 03:04:00|12126.9|12111.9|12137.4|12099.9|12137.4|12111.9|12125.1|12099.9|2
1655348650000|2022-06-16 03:04:10|12139.2|12101.7|12139.2|12101.7|12139.2|12101.7|12139.2|12101.7|0
1655348730000|2022-06-16 03:05:30|12137|12099.5|12137|12099.5|12137|12099.5|12137|12099.5|0
1655348740000|2022-06-16 03:05:40|12136.9|12099.4|12136.9|12099.4|12136.9|12099.4|12136.9|12099.4|0
1655348860000|2022-06-16 03:07:40|||||||||2
1655348920000|2022-06-16 03:08:40|12136|12098.5|12136|12098.5|12136|12098.5|12136|12098.5|0
1655348950000|2022-06-16 03:09:10|12136.4|12098.9|12136.4|12098.9|12136.4|12098.9|12136.4|12098.9|0
1655349060000|2022-06-16 03:11:00|12136.3|12098.8|12136.3|12098.8|12136.3|12098.8|12136.3|12098.8|0
1655349250000|2022-06-16 03:14:10|12136.7|12099.2|12146.1|12108.6|12146.1|12108.6|12136.7|12099.2|0
1655349270000|2022-06-16 03:14:30|12147|12109.5|12147|12109.5|12147|12109.5|12147|12109.5|0
1655349280000|2022-06-16 03:14:40|12147.4|12109.9|12147.4|12109.9|12147.4|12109.9|12147.4|12109.9|0
1655349310000|2022-06-16 03:15:10|12147.3|12109.8|12147.3|12109.8|12147.3|12109.8|12147.3|12109.8|0
1655349330000|2022-06-16 03:15:30|12146.9|12109.4|12146.9|12109.4|12146.9|12109.4|12146.9|12109.4|0
1655349340000|2022-06-16 03:15:40|12147.3|12109.8|12147.3|12109.8|12147.3|12109.8|12147.3|12109.8|0
1655349350000|2022-06-16 03:15:50|12136.6|12099.1|12136.6|12099.1|12136.6|12099.1|12136.6|12099.1|1
1655349450000|2022-06-16 03:17:30|12136.5|12099|12136.5|12099|12136.5|12099|12136.5|12099|0
1655349470000|2022-06-16 03:17:50|12136|12098.5|12136|12098.5|12136|12098.5|12136|12098.5|0
1655349480000|2022-06-16 03:18:00|12135.6|12098.1|12134.7|12097.2|12135.6|12104.2|12129.2|12097.2|0
1655349490000|2022-06-16 03:18:10|12135.6|12098.1|12135.6|12098.1|12135.6|12098.1|12135.6|12098.1|0
1655349510000|2022-06-16 03:18:30|12136.1|12098.6|12136.1|12098.6|12136.1|12098.6|12136.1|12098.6|2
1655349520000|2022-06-16 03:18:40|12135.7|12098.2|12135.7|12098.2|12135.7|12098.2|12135.7|12098.2|0
1655349530000|2022-06-16 03:18:50|12133.8|12096.3|12133.8|12096.3|12133.8|12096.3|12133.8|12096.3|0
1655349540000|2022-06-16 03:19:00|12127|12102|12127|12102|12127|12102|12127|12102|0
1655349600000|2022-06-16 03:20:00|12133.7|12096.2|12127|12102|12135.6|12102|12127|12096.2|0
1655349620000|2022-06-16 03:20:20|12135.6|12098.1|12135.6|12098.1|12135.6|12098.1|12135.6|12098.1|0
1655349660000|2022-06-16 03:21:00|12134.7|12097.2|12134.7|12097.2|12134.7|12097.2|12134.7|12097.2|0
1655349810000|2022-06-16 03:23:30|12134.6|12097.1|12134.6|12097.1|12134.6|12097.1|12134.6|12097.1|0
1655349850000|2022-06-16 03:24:10|12136|12098.5|12136|12098.5|12136|12098.5|12136|12098.5|0
1655349870000|2022-06-16 03:24:30|12135.9|12098.4|12135.9|12098.4|12135.9|12098.4|12135.9|12098.4|0
1655350080000|2022-06-16 03:28:00|12135.8|12098.3|12135.8|12098.3|12135.8|12098.3|12135.8|12098.3|0
1655350100000|2022-06-16 03:28:20|12138.1|12100.6|12138.1|12100.6|12138.1|12100.6|12138.1|12100.6|8
1655350290000|2022-06-16 03:31:30|12138|12100.5|12138|12100.5|12138|12100.5|12138|12100.5|0
1655350480000|2022-06-16 03:34:40|12137.9|12100.4|12137.9|12100.4|12137.9|12100.4|12137.9|12100.4|0
1655350690000|2022-06-16 03:38:10|12137.8|12100.3|12137.8|12100.3|12137.8|12100.3|12137.8|12100.3|0
1655350760000|2022-06-16 03:39:20|12138.1|12100.6|12138.1|12100.6|12138.1|12100.6|12138.1|12100.6|0
1655350840000|2022-06-16 03:40:40|12138|12100.5|12138|12100.5|12138|12100.5|12138|12100.5|0
1655351020000|2022-06-16 03:43:40|12136.6|12099.1|12136.6|12099.1|12136.6|12099.1|12136.6|12099.1|0
1655351150000|2022-06-16 03:45:50|12136.5|12099|12136.5|12099|12136.5|12099|12136.5|12099|0
1655351170000|2022-06-16 03:46:10|12136.8|12099.3|12137.1|12099.6|12137.1|12099.6|12136.8|12099.3|0
1655351180000|2022-06-16 03:46:20|12137.3|12099.8|12137.3|12099.8|12137.3|12099.8|12137.3|12099.8|0
1655351340000|2022-06-16 03:49:00|12137.2|12099.7|12137.2|12099.7|12137.2|12099.7|12137.2|12099.7|0
1655351550000|2022-06-16 03:52:30|12137.1|12099.6|12137.1|12099.6|12137.1|12099.6|12137.1|12099.6|0
1655351610000|2022-06-16 03:53:30|12137.4|12099.9|12137.4|12099.9|12137.4|12099.9|12137.4|12099.9|0
1655351700000|2022-06-16 03:55:00|12137.3|12099.8|12137.3|12099.8|12137.3|12099.8|12137.3|12099.8|0
1655351890000|2022-06-16 03:58:10|12137.2|12099.7|12137.2|12099.7|12137.2|12099.7|12137.2|12099.7|0
1655352040000|2022-06-16 04:00:40|12137.4|12099.9|12137.4|12099.9|12137.4|12099.9|12137.4|12099.9|0
1655352240000|2022-06-16 04:04:00|12137.3|12099.8|12137.3|12099.8|12137.3|12099.8|12137.3|12099.8|0
1655352270000|2022-06-16 04:04:30|12136.9|12099.4|12136.9|12099.4|12136.9|12099.4|12136.9|12099.4|0
1655352280000|2022-06-16 04:04:40|12137.3|12099.8|12137.3|12099.8|12137.3|12099.8|12137.3|12099.8|0
1655352410000|2022-06-16 04:06:50|12137.9|12100.4|12137.9|12100.4|12137.9|12100.4|12137.9|12100.4|3
1655352430000|2022-06-16 04:07:10|12137.8|12100.3|12137.8|12100.3|12137.8|12100.3|12137.8|12100.3|0
1655352630000|2022-06-16 04:10:30|12137.7|12100.2|12137.7|12100.2|12137.7|12100.2|12137.7|12100.2|0
1655352690000|2022-06-16 04:11:30|12138.7|12101.2|12138.7|12101.2|12138.7|12101.2|12138.7|12101.2|0
1655352710000|2022-06-16 04:11:50|12139.7|12102.2|12139.7|12102.2|12139.7|12102.2|12139.7|12102.2|0
1655352720000|2022-06-16 04:12:00|12139.5|12102|12137.7|12100.2|12139.5|12102|12137.7|12100.2|0
1655352840000|2022-06-16 04:14:00|12137.6|12100.1|12137.6|12100.1|12137.6|12100.1|12137.6|12100.1|0
1655352940000|2022-06-16 04:15:40|12137.7|12100.2|12137.7|12100.2|12137.7|12100.2|12137.7|12100.2|1
1655353050000|2022-06-16 04:17:30|12137.6|12100.1|12137.6|12100.1|12137.6|12100.1|12137.6|12100.1|0
1655353070000|2022-06-16 04:17:50|12137.5|12100|12137.5|12100|12137.5|12100|12137.5|12100|0
1655353190000|2022-06-16 04:19:50|||||||||1
1655353240000|2022-06-16 04:20:40|12137.4|12099.9|12137.4|12099.9|12137.4|12099.9|12137.4|12099.9|0
1655353430000|2022-06-16 04:23:50|12137.9|12100.4|12137.9|12100.4|12137.9|12100.4|12137.9|12100.4|0
1655353440000|2022-06-16 04:24:00|12137.6|12100.1|12137.6|12100.1|12137.6|12100.1|12137.6|12100.1|0
1655353540000|2022-06-16 04:25:40|12137.3|12099.8|12137.3|12099.8|12137.3|12099.8|12137.3|12099.8|0
1655353560000|2022-06-16 04:26:00|12137.6|12100.1|12137.3|12099.8|12139.5|12102|12137.3|12099.8|0
1655353630000|2022-06-16 04:27:10|12145.3|12107.8|12145.3|12107.8|12145.3|12107.8|12145.3|12107.8|0
1655353680000|2022-06-16 04:28:00|12145.2|12107.7|12145.2|12107.7|12145.2|12107.7|12145.2|12107.7|0
1655353770000|2022-06-16 04:29:30|12145.1|12107.6|12145.1|12107.6|12145.1|12107.6|12145.1|12107.6|0
1655353850000|2022-06-16 04:30:50|12145.9|12108.4|12153.5|12116|12153.5|12116|12145.9|12108.4|0
1655353890000|2022-06-16 04:31:30|12154.1|12116.6|12163.5|12126|12163.5|12126|12154.1|12116.6|0
1655353920000|2022-06-16 04:32:00|12165.7|12128.2|12163.3|12125.8|12166.2|12128.7|12163.3|12125.8|0
1655353960000|2022-06-16 04:32:40|12164.6|12127.1|12164.6|12127.1|12164.6|12127.1|12164.6|12127.1|0
1655354020000|2022-06-16 04:33:40|12162.4|12124.9|12161.9|12124.4|12162.9|12125.4|12161.9|12124.4|0
1655354050000|2022-06-16 04:34:10|12161.8|12124.3|12161.8|12124.3|12161.8|12124.3|12161.8|12124.3|0
1655354150000|2022-06-16 04:35:50|12161|12123.5|12147.7|12110.2|12161|12123.5|12147.7|12110.2|0
1655354170000|2022-06-16 04:36:10|12141|12103.5|12148|12110.5|12148|12110.5|12141|12103.5|0
1655354190000|2022-06-16 04:36:30|12150.7|12113.2|12150.7|12113.2|12150.7|12113.2|12150.7|12113.2|0
1655354200000|2022-06-16 04:36:40|12152|12114.5|12152|12114.5|12152|12114.5|12152|12114.5|0
1655354250000|2022-06-16 04:37:30|12157|12119.5|12157|12119.5|12157|12119.5|12157|12119.5|0
1655354260000|2022-06-16 04:37:40|12157.8|12120.3|12160.6|12123.1|12160.6|12123.1|12157.8|12120.3|0
1655354270000|2022-06-16 04:37:50|12161.1|12123.6|12161.1|12123.6|12161.1|12123.6|12161.1|12123.6|0
1655354280000|2022-06-16 04:38:00|12164.2|12126.7|12167.2|12129.7|12167.2|12129.7|12164.2|12126.7|0
1655354290000|2022-06-16 04:38:10|12165.4|12127.9|12165.4|12127.9|12165.4|12127.9|12165.4|12127.9|0
1655354310000|2022-06-16 04:38:30|12164.9|12127.4|12164.9|12127.4|12164.9|12127.4|12164.9|12127.4|0
1655354320000|2022-06-16 04:38:40|12166.7|12129.2|12167|12129.5|12167|12129.5|12166.7|12129.2|0
1655354350000|2022-06-16 04:39:10|12166.5|12129|12166.5|12129|12166.5|12129|12166.5|12129|0
1655354370000|2022-06-16 04:39:30|12169.2|12131.7|12169.2|12131.7|12169.2|12131.7|12169.2|12131.7|0
1655354410000|2022-06-16 04:40:10|12168.8|12131.3|12170.1|12132.6|12170.1|12148.8|12163.8|12131.3|0
1655354420000|2022-06-16 04:40:20|12162.9|12147.9|12162.9|12147.9|12162.9|12147.9|12162.9|12147.9|0
1655354430000|2022-06-16 04:40:30|12169.1|12131.6|12169.1|12131.6|12169.1|12131.6|12169.1|12131.6|0
1655354470000|2022-06-16 04:41:10|12169.3|12131.8|12169.3|12131.8|12169.3|12131.8|12168.4|12130.9|0
1655354480000|2022-06-16 04:41:20|12167.6|12142.6|12173.5|12136|12173.5|12142.6|12167.6|12131.8|0
1655354490000|2022-06-16 04:41:30|12169|12131.5|12173|12135.5|12173|12135.5|12168.5|12131|0
1655354500000|2022-06-16 04:41:40|12172.5|12135|12173.5|12136|12173.5|12136|12168.5|12131|0
1655354510000|2022-06-16 04:41:50|12178|12140.5|12178|12140.5|12178|12140.5|12178|12140.5|0
1655354550000|2022-06-16 04:42:30|12173.6|12136.1|12173.6|12136.1|12173.6|12136.1|12169.5|12132|0
1655354560000|2022-06-16 04:42:40|12177.1|12139.6|12177.1|12139.6|12177.1|12139.6|12177.1|12139.6|0
1655354580000|2022-06-16 04:43:00|12177.6|12140.1|12177.6|12140.1|12177.6|12140.1|12177.6|12140.1|0
1655354590000|2022-06-16 04:43:10|12177.5|12140|12177.5|12140|12177.5|12140|12177.5|12140|0
1655354790000|2022-06-16 04:46:30|12177.4|12139.9|12177.4|12139.9|12177.4|12139.9|12177.4|12139.9|0
1655354890000|2022-06-16 04:48:10|12176.5|12139|12176.5|12139|12176.5|12139|12176.5|12139|0
1655354910000|2022-06-16 04:48:30|12176.1|12138.6|12173.8|12136.3|12176.5|12139|12173.8|12136.3|0
1655354920000|2022-06-16 04:48:40|12173.3|12135.8|12173.3|12135.8|12173.3|12135.8|12173.3|12135.8|0
1655354940000|2022-06-16 04:49:00|12168.4|12130.9|12168.4|12130.9|12168.4|12130.9|12168.4|12130.9|0
1655354970000|2022-06-16 04:49:30|12168.3|12130.8|12168.3|12130.8|12168.3|12130.8|12168.3|12130.8|0
1655355180000|2022-06-16 04:53:00|12168.2|12130.7|12168.2|12130.7|12168.2|12130.7|12168.2|12130.7|0
1655355370000|2022-06-16 04:56:10|12168.1|12130.6|12167.9|12130.4|12168.1|12130.6|12167.9|12130.4|1
1655355430000|2022-06-16 04:57:10|12167.8|12130.3|12167.8|12130.3|12167.8|12130.3|12167.8|12130.3|0
1655355490000|2022-06-16 04:58:10|12167.5|12130|12167.5|12130|12167.5|12130|12167.5|12130|1
1655355510000|2022-06-16 04:58:30|12166.8|12129.3|12166.8|12129.3|12166.8|12129.3|12166.8|12129.3|0
1655355570000|2022-06-16 04:59:30|12166.7|12129.2|12166.7|12129.2|12166.7|12129.2|12166.7|12129.2|0
1655355760000|2022-06-16 05:02:40|12166.6|12129.1|12166.6|12129.1|12166.6|12129.1|12166.6|12129.1|0
1655355920000|2022-06-16 05:05:20|12168.1|12130.6|12168.1|12130.6|12168.1|12130.6|12168.1|12130.6|3
1655356120000|2022-06-16 05:08:40|12168|12130.5|12168|12130.5|12168|12130.5|12168|12130.5|0
1655356330000|2022-06-16 05:12:10|12167.9|12130.4|12167.9|12130.4|12167.9|12130.4|12167.9|12130.4|0
1655356530000|2022-06-16 05:15:30|12167.8|12130.3|12167.8|12130.3|12167.8|12130.3|12167.8|12130.3|0
1655356650000|2022-06-16 05:17:30|12168|12130.5|12168|12130.5|12168|12130.5|12168|12130.5|0
1655356710000|2022-06-16 05:18:30|12167.8|12130.3|12167.8|12130.3|12167.8|12130.3|12167.8|12130.3|1
1655356740000|2022-06-16 05:19:00|12167.7|12130.2|12167.7|12130.2|12167.7|12130.2|12167.7|12130.2|0
1655356930000|2022-06-16 05:22:10|12167.6|12130.1|12167.6|12130.1|12167.6|12130.1|12167.6|12130.1|0
1655357130000|2022-06-16 05:25:30|12167.5|12130|12167.5|12130|12167.5|12130|12167.5|12130|0
1655357240000|2022-06-16 05:27:20|12168.3|12130.8|12168.3|12130.8|12168.3|12130.8|12168.3|12130.8|0
1655357250000|2022-06-16 05:27:30|12167.7|12130.2|12167.7|12130.2|12167.7|12130.2|12167.7|12130.2|0
1655357370000|2022-06-16 05:29:30|12167.6|12130.1|12167.6|12130.1|12167.6|12130.1|12167.6|12130.1|0
1655357460000|2022-06-16 05:31:00|12166.1|12128.6|12154.1|12116.6|12166.1|12128.6|12154.1|12116.6|0
1655357470000|2022-06-16 05:31:10|12153.8|12116.3|12151.6|12114.1|12153.8|12116.3|12151.6|12114.1|0
1655357490000|2022-06-16 05:31:30|12150.3|12112.8|12135.1|12097.6|12150.3|12112.8|12135.1|12097.6|0
1655357500000|2022-06-16 05:31:40|12134.1|12096.6|12134.1|12096.6|12134.1|12096.6|12134.1|12096.6|0
1655357650000|2022-06-16 05:34:10|12134|12096.5|12134|12096.5|12134|12096.5|12134|12096.5|0
1655357660000|2022-06-16 05:34:20|12135.6|12098.1|12135.6|12098.1|12135.6|12098.1|12135.6|12098.1|0
1655357670000|2022-06-16 05:34:30|12134.6|12097.1|12134.6|12097.1|12134.6|12097.1|12134.6|12097.1|0
1655357690000|2022-06-16 05:34:50|12134.7|12097.2|12135|12097.5|12135.5|12098|12134.7|12097.2|0
1655357710000|2022-06-16 05:35:10|12135.5|12098|12135.5|12098|12135.5|12098|12135.5|12098|0
1655357890000|2022-06-16 05:38:10|12135.4|12097.9|12135.4|12097.9|12135.4|12097.9|12135.4|12097.9|0
1655357990000|2022-06-16 05:39:50|12134.9|12097.4|12134.9|12097.4|12134.9|12097.4|12134.9|12097.4|0
1655358000000|2022-06-16 05:40:00|12135.4|12097.9|12135.9|12098.4|12135.9|12098.4|12135.4|12097.9|0
1655358010000|2022-06-16 05:40:10|12136.4|12098.9|12136.4|12098.9|12136.4|12098.9|12136.4|12098.9|0
1655358020000|2022-06-16 05:40:20|12136.9|12099.4|12136.9|12099.4|12136.9|12099.4|12136.9|12099.4|0
1655358040000|2022-06-16 05:40:40|12136.7|12099.2|12134.9|12097.4|12136.7|12099.2|12134.9|12097.4|0
1655358050000|2022-06-16 05:40:50|12135.4|12097.9|12135.4|12097.9|12135.4|12097.9|12135.4|12097.9|0
1655358060000|2022-06-16 05:41:00|12135.9|12098.4|12134.9|12097.4|12135.9|12098.4|12134.9|12097.4|0
1655358080000|2022-06-16 05:41:20|||||||||1
1655358100000|2022-06-16 05:41:40|12133.3|12095.8|12132.8|12095.3|12134.8|12097.3|12132.8|12095.3|0
1655358110000|2022-06-16 05:41:50|12133.8|12096.3|12135.3|12097.8|12135.3|12097.8|12133.8|12096.3|0
1655358120000|2022-06-16 05:42:00|12133.8|12096.3|12137.3|12099.8|12137.3|12099.8|12133.8|12096.3|0
1655358140000|2022-06-16 05:42:20|12135.8|12098.3|12135.8|12098.3|12135.8|12098.3|12135.8|12098.3|0
1655358170000|2022-06-16 05:42:50|12133.8|12096.3|12135.8|12098.3|12135.8|12098.3|12132.3|12094.8|0
1655358180000|2022-06-16 05:43:00|12136.3|12098.8|12136.1|12098.6|12136.8|12099.3|12135.8|12098.3|0
1655358190000|2022-06-16 05:43:10|12136|12098.5|12135.1|12097.6|12136|12098.5|12135.1|12097.6|0
1655358210000|2022-06-16 05:43:30|12132.8|12095.3|12132.8|12095.3|12132.8|12095.3|12132.8|12095.3|0
1655358220000|2022-06-16 05:43:40|12133.3|12095.8|12134.2|12096.7|12134.2|12096.7|12133.3|12095.8|0
1655358280000|2022-06-16 05:44:40|12134.1|12096.6|12134.6|12097.1|12134.6|12097.1|12134.1|12096.6|0
1655358290000|2022-06-16 05:44:50|12135.6|12098.1|12138|12100.5|12138|12100.5|12135.6|12098.1|0
1655358300000|2022-06-16 05:45:00|12131.8|12106.8|12140.2|12102.7|12146.1|12115|12131.8|12099.6|0
1655358320000|2022-06-16 05:45:20|12141.1|12103.6|12141.1|12103.6|12141.1|12103.6|12141.1|12103.6|0
1655358330000|2022-06-16 05:45:30|12140.2|12102.7|12140.2|12102.7|12140.2|12102.7|12140.2|12102.7|0
1655358340000|2022-06-16 05:45:40|12137.1|12099.6|12137.1|12099.6|12137.1|12099.6|12137.1|12099.6|0
1655358360000|2022-06-16 05:46:00|12140.7|12103.2|12140.7|12103.2|12140.7|12103.2|12140.7|12103.2|0
1655358370000|2022-06-16 05:46:10|12136.5|12099|12136.5|12099|12136.5|12099|12136.5|12099|0
1655358390000|2022-06-16 05:46:30|12135.1|12097.6|12134.5|12097|12135.1|12097.6|12134.5|12097|0
1655358420000|2022-06-16 05:47:00|12134.1|12096.6|12134.1|12096.6|12134.1|12096.6|12134.1|12096.6|0
1655358430000|2022-06-16 05:47:10|12135|12097.5|12134.9|12097.4|12135|12097.5|12134.9|12097.4|0
1655358510000|2022-06-16 05:48:30|12130.6|12093.1|12133.4|12095.9|12133.4|12095.9|12130.6|12093.1|0
1655358520000|2022-06-16 05:48:40|12134.4|12096.9|12134.4|12096.9|12134.4|12096.9|12134.4|12096.9|0
1655358550000|2022-06-16 05:49:10|12134.3|12096.8|12134.3|12096.8|12134.3|12096.8|12134.3|12096.8|0
1655358680000|2022-06-16 05:51:20|12134.8|12097.3|12134.8|12097.3|12134.8|12097.3|12134.8|12097.3|0
1655358720000|2022-06-16 05:52:00|12134.3|12096.8|12134.8|12097.3|12134.8|12097.3|12134.3|12096.8|0
1655358730000|2022-06-16 05:52:10|12134.3|12096.8|12134.3|12096.8|12134.3|12096.8|12134.3|12096.8|0
1655358750000|2022-06-16 05:52:30|12134.2|12096.7|12134.2|12096.7|12134.7|12097.2|12134.2|12096.7|0
1655358770000|2022-06-16 05:52:50|12134.7|12097.2|12135.2|12097.7|12135.2|12097.7|12134.7|12097.2|0
1655358780000|2022-06-16 05:53:00|12133.9|12096.4|12132.9|12095.4|12133.9|12096.4|12131.5|12094|0
1655358810000|2022-06-16 05:53:30|12134.2|12096.7|12134.2|12096.7|12134.2|12096.7|12134.2|12096.7|0
1655358930000|2022-06-16 05:55:30|12134.3|12096.8|12131.8|12094.3|12134.3|12096.8|12131.8|12094.3|0
1655358940000|2022-06-16 05:55:40|12133.2|12095.7|12132.3|12094.8|12133.2|12095.7|12131.9|12094.4|0
1655358950000|2022-06-16 05:55:50|12130.8|12093.3|12130.8|12093.3|12130.8|12093.3|12127.8|12090.3|0
1655358970000|2022-06-16 05:56:10|12130.3|12092.8|12129.8|12092.3|12130.3|12092.8|12129.8|12092.3|0
1655359010000|2022-06-16 05:56:50|12130.3|12092.8|12131.7|12094.2|12131.7|12094.2|12130.3|12092.8|0
1655359020000|2022-06-16 05:57:00|12132.2|12094.7|12132.2|12094.7|12132.2|12094.7|12132.2|12094.7|0
1655359030000|2022-06-16 05:57:10|12131.2|12093.7|12131.2|12093.7|12131.2|12093.7|12131.2|12093.7|0
1655359060000|2022-06-16 05:57:40|12131.9|12094.4|12131.9|12094.4|12131.9|12094.4|12131.8|12094.3|0
1655359070000|2022-06-16 05:57:50|12131.5|12094|12131.2|12093.7|12131.5|12094|12131.2|12093.7|0
1655359080000|2022-06-16 05:58:00|12131.9|12094.4|12131.5|12094|12131.9|12094.4|12130.7|12093.2|0
1655359090000|2022-06-16 05:58:10|12131.2|12093.7|12131.2|12093.7|12131.5|12094|12131.2|12093.7|0
1655359140000|2022-06-16 05:59:00|12131.3|12093.8|12131.3|12093.8|12131.4|12093.9|12131.2|12093.7|0
1655359150000|2022-06-16 05:59:10|12131.4|12093.9|12131.5|12094|12131.5|12094|12131.2|12093.7|0
1655359160000|2022-06-16 05:59:20|12131.7|12094.2|12131.6|12094.1|12131.7|12094.2|12131.2|12093.7|0
1655359170000|2022-06-16 05:59:30|12131.7|12094.2|12121.5|12106.5|12131.7|12106.5|12121.5|12093.7|0
1655359180000|2022-06-16 05:59:40|12121.6|12106.6|12132.7|12095.2|12132.7|12106.6|12121|12093.7|0
1655359190000|2022-06-16 05:59:50|12120.9|12105.9|12132.2|12094.7|12132.2|12106.4|12120.9|12094.2|0
1655359200000|2022-06-16 06:00:00|12131.7|12094.2|12125.8|12100.8|12131.9|12106.1|12120.5|12093.7|0
1655359210000|2022-06-16 06:00:10|12131.5|12094|12125.8|12100.8|12132|12101.2|12125.2|12093.9|0
1655359220000|2022-06-16 06:00:20|12125.7|12100.7|12122.2|12107.2|12132.8|12107.3|12120.8|12093.9|1
1655359230000|2022-06-16 06:00:30|12132.8|12095.3|12132.8|12095.3|12132.8|12107.2|12121.8|12094.9|0
1655359240000|2022-06-16 06:00:40|12122.2|12107.2|12121.6|12106.6|12132.8|12107.4|12121.6|12095.3|0
1655359250000|2022-06-16 06:00:50|12122.4|12107.4|12122.4|12107.4|12126.9|12107.4|12122.3|12101.9|0
1655359260000|2022-06-16 06:01:00|12122.8|12107.8|12126.4|12101.4|12127.4|12107.8|12121.4|12101.4|20
1655359270000|2022-06-16 06:01:10|12121.8|12106.8|12128.4|12103.4|12128.4|12109.7|12121.6|12101.6|14
1655359280000|2022-06-16 06:01:20|12129.2|12104.2|12121.5|12106.5|12135.5|12110.3|12121.5|12095.3|4
1655359290000|2022-06-16 06:01:30|12125.8|12110.8|12123.5|12108.5|12134.6|12111.3|12122.5|12095.3|1
1655359300000|2022-06-16 06:01:40|12133.5|12096|12128.4|12103.4|12133.5|12108.5|12123.5|12096|0
1655359310000|2022-06-16 06:01:50|12133.5|12096|12123.5|12108.5|12134.1|12108.5|12123.5|12096|0
1655359320000|2022-06-16 06:02:00|12128.4|12103.4|12133.5|12096|12134.3|12103.4|12128.1|12096|0
1655359330000|2022-06-16 06:02:10|12134.2|12096.7|12134.3|12096.8|12134.3|12096.8|12133.5|12096|0
1655359340000|2022-06-16 06:02:20|12133.5|12096|12133.3|12095.8|12134.3|12096.8|12132.5|12095|0
1655359350000|2022-06-16 06:02:30|12132.5|12095|12133.1|12095.6|12133.3|12095.8|12132.5|12095|0
1655359360000|2022-06-16 06:02:40|12132.5|12095|12132.9|12095.4|12133.1|12095.6|12132.2|12094.7|0
1655359370000|2022-06-16 06:02:50|12132.5|12095|12133|12095.5|12133|12095.5|12132.2|12094.7|0
1655359380000|2022-06-16 06:03:00|12132.4|12094.9|12132.3|12094.8|12133.6|12096.1|12132.3|12094.8|0
1655359390000|2022-06-16 06:03:10|12133.6|12096.1|12126.1|12101.1|12133.6|12101.1|12125|12093.3|0
1655359400000|2022-06-16 06:03:20|12126.2|12101.2|12126.1|12101.1|12131.3|12101.2|12126.1|12093.7|0
1655359410000|2022-06-16 06:03:30|12125.9|12100.9|12125.9|12100.9|12131.8|12101.1|12125.9|12093.7|0
1655359420000|2022-06-16 06:03:40|12131.2|12093.7|12132|12094.5|12132|12100.9|12125|12093.7|0
1655359430000|2022-06-16 06:03:50|12131.2|12093.7|12131.3|12093.8|12132.1|12094.6|12131.2|12093.7|0
1655359440000|2022-06-16 06:04:00|12132.1|12094.6|12132.1|12094.6|12132.1|12094.6|12131.3|12093.8|0
1655359450000|2022-06-16 06:04:10|12131.2|12093.7|12131.2|12093.7|12131.2|12093.7|12131.2|12093.7|0
1655359460000|2022-06-16 06:04:20|12132.1|12094.6|12126|12101|12132.1|12101|12126|12094.6|0
1655359480000|2022-06-16 06:04:40|12126.1|12101.1|12125.6|12100.6|12131.2|12101.1|12125.6|12093.7|0
1655359490000|2022-06-16 06:04:50|12131.5|12094|12119.6|12104.6|12131.8|12104.6|12119.6|12092.2|0
1655359500000|2022-06-16 06:05:00|12129.7|12092.2|12119.6|12104.6|12129.7|12104.6|12119.6|12092.2|0
1655359510000|2022-06-16 06:05:10|12129.7|12092.2|12119.6|12104.6|12129.7|12104.6|12118.5|12092.2|0
1655359520000|2022-06-16 06:05:20|12119.7|12104.7|12119.7|12104.7|12119.7|12104.7|12119.7|12104.7|0
1655359530000|2022-06-16 06:05:30|12129.7|12092.2|12119.9|12104.9|12130.3|12104.9|12118.5|12092.2|0
1655359540000|2022-06-16 06:05:40|12119.8|12104.8|12119.9|12104.9|12129.7|12104.9|12119.8|12092.2|0
1655359550000|2022-06-16 06:05:50|12129.7|12092.2|12119.9|12104.9|12131.1|12105|12119.9|12092.2|0
1655359560000|2022-06-16 06:06:00|12119.2|12104.2|12128.7|12091.2|12128.7|12104.3|12118.6|12091.2|0
1655359570000|2022-06-16 06:06:10|12118.6|12103.6|12117.4|12102.4|12128.7|12103.6|12117.4|12091.2|0
1655359580000|2022-06-16 06:06:20|12118.6|12103.6|12128.7|12091.2|12128.7|12103.6|12118.6|12091.2|0
1655359590000|2022-06-16 06:06:30|12118.6|12103.6|12118.8|12103.8|12129.4|12103.8|12118.6|12091.2|0
1655359600000|2022-06-16 06:06:40|12118.7|12103.7|12118.8|12103.8|12118.8|12103.8|12118.7|12103.7|0
1655359610000|2022-06-16 06:06:50|12128.7|12091.2|12118.8|12103.8|12129.4|12103.8|12118.8|12091.2|0
1655359630000|2022-06-16 06:07:10|12128.8|12091.3|12118.9|12103.9|12128.8|12103.9|12118.8|12091.3|1
1655359640000|2022-06-16 06:07:20|12129.7|12092.2|12133.1|12095.6|12133.1|12105|12119.1|12092.2|2
1655359650000|2022-06-16 06:07:30|12131.7|12094.2|12123.6|12108.6|12132.6|12108.6|12122.5|12094.2|0
1655359660000|2022-06-16 06:07:40|12124.1|12109.1|12122.7|12107.7|12133.4|12109.1|12122.3|12094.6|0
1655359670000|2022-06-16 06:07:50|12132.1|12094.6|12132.8|12095.3|12132.8|12110.6|12122.5|12094.6|3
1655359680000|2022-06-16 06:08:00|12127.6|12102.6|12127|12102|12132.8|12102.6|12127|12095.3|0
1655359690000|2022-06-16 06:08:10|12127.4|12102.4|12133.3|12095.8|12133.5|12102.4|12127.4|12095.8|0
1655359700000|2022-06-16 06:08:20|12133.2|12095.7|12133.3|12095.8|12133.3|12095.8|12133.2|12095.7|0
1655359710000|2022-06-16 06:08:30|12132.6|12095.1|12133.2|12095.7|12133.3|12095.8|12132.6|12095.1|0
1655359720000|2022-06-16 06:08:40|12132.6|12095.1|12133.2|12095.7|12133.2|12095.7|12132.6|12095.1|0
1655359730000|2022-06-16 06:08:50|12132.6|12095.1|12133.1|12095.6|12133.1|12095.6|12132.6|12095.1|0
1655359740000|2022-06-16 06:09:00|12134|12096.5|12133.3|12095.8|12134|12096.5|12132.6|12095.1|0
1655359750000|2022-06-16 06:09:10|12133.2|12095.7|12133.2|12095.7|12133.3|12095.8|12132.5|12095|0
1655359760000|2022-06-16 06:09:20|12132.5|12095|12133.3|12095.8|12133.4|12095.9|12132.5|12095|0
1655359770000|2022-06-16 06:09:30|12133.4|12095.9|12132.8|12095.3|12133.4|12095.9|12132.5|12095|0
1655359780000|2022-06-16 06:09:40|12133.4|12095.9|12132.8|12095.3|12133.4|12095.9|12132.8|12095.3|0
1655359790000|2022-06-16 06:09:50|12133.4|12095.9|12133.6|12096.1|12133.6|12096.1|12132.5|12095|0
1655359800000|2022-06-16 06:10:00|12133.5|12096|12133.6|12096.1|12134.4|12103.4|12127.3|12095|0
1655359810000|2022-06-16 06:10:10|12133.2|12095.7|12132.9|12095.4|12133.5|12102.3|12127.3|12095|0
1655359820000|2022-06-16 06:10:20|12133.2|12095.7|12133.4|12095.9|12133.4|12095.9|12132.5|12095|0
1655359830000|2022-06-16 06:10:30|12133.3|12095.8|12133.2|12095.7|12133.3|12095.8|12132.5|12095|0
1655359840000|2022-06-16 06:10:40|12133.1|12095.6|12133.1|12095.6|12133.1|12095.6|12133.1|12095.6|0
1655359850000|2022-06-16 06:10:50|12133.2|12095.7|12133.2|12095.7|12133.3|12095.8|12133.2|12095.7|0
1655359860000|2022-06-16 06:11:00|12133.1|12095.6|12133.4|12095.9|12133.4|12095.9|12133.1|12095.6|0
1655359870000|2022-06-16 06:11:10|12134.2|12096.7|12129.1|12104.1|12135.3|12104.1|12129.1|12096.7|0
1655359880000|2022-06-16 06:11:20|12135.3|12097.8|12128.6|12103.6|12135.3|12104.1|12128.6|12096.7|0
1655359890000|2022-06-16 06:11:30|12134.2|12096.7|12125.4|12110.4|12134.2|12110.4|12125.4|12095|0
1655359900000|2022-06-16 06:11:40|12126.7|12111.7|12126.7|12111.7|12126.7|12111.7|12126.7|12111.7|0
1655359910000|2022-06-16 06:11:50|12136.9|12099.4|12137.4|12099.9|12137.4|12112.6|12126.8|12099.4|0
1655359920000|2022-06-16 06:12:00|12127.6|12112.6|12122.8|12107.8|12136.9|12112.6|12122.6|12099|2
1655359930000|2022-06-16 06:12:10|12132.5|12095|12127.4|12102.4|12132.5|12108.1|12122.6|12094.5|0
1655359940000|2022-06-16 06:12:20|12133.5|12096|12132|12094.5|12133.5|12102.3|12127.3|12094.5|0
1655359950000|2022-06-16 06:12:30|12127.3|12102.3|12133.5|12096|12133.5|12102.4|12125.8|12094.5|0
1655359960000|2022-06-16 06:12:40|12132|12094.5|12127.3|12102.3|12133.5|12102.3|12127.3|12094.5|0
1655359970000|2022-06-16 06:12:50|12127.4|12102.4|12127.3|12102.3|12127.4|12102.4|12127.3|12102.3|0
1655359980000|2022-06-16 06:13:00|12133.5|12096|12127.1|12102.1|12133.5|12102.3|12127.1|12096|0
1655359990000|2022-06-16 06:13:10|12127.2|12102.2|12127|12102|12133.2|12102.2|12127|12095.6|0
1655360000000|2022-06-16 06:13:20|12132.5|12095|12127.1|12102.1|12133.3|12102.1|12126.7|12094.4|0
1655360010000|2022-06-16 06:13:30|12133|12095.5|12127.2|12102.2|12133|12102.2|12127.1|12095.5|0
1655360020000|2022-06-16 06:13:40|12133|12095.5|12122|12107|12133|12107.2|12122|12095.3|0
1655360030000|2022-06-16 06:13:50|12126.9|12101.9|12122|12107|12126.9|12107|12122|12101.8|0
1655360040000|2022-06-16 06:14:00|12132.2|12094.7|12122|12107|12132.2|12107|12122|12094.7|0
1655360050000|2022-06-16 06:14:10|12132.2|12094.7|12122.2|12107.2|12132.2|12107.2|12122|12094.7|0
1655360060000|2022-06-16 06:14:20|12124.9|12109.9|12124.6|12109.6|12134.7|12109.9|12124.6|12097.2|0
1655360070000|2022-06-16 06:14:30|12134.7|12097.2|12124.5|12109.5|12134.7|12109.6|12124.5|12097.2|0
1655360080000|2022-06-16 06:14:40|12124.3|12109.3|12124.3|12109.3|12134.7|12109.3|12124.3|12097.2|0
1655360090000|2022-06-16 06:14:50|12134.7|12097.2|12128.9|12103.9|12134.7|12109.3|12124.3|12097.2|0
1655360100000|2022-06-16 06:15:00|12124.2|12109.2|12124.2|12109.2|12129.1|12109.2|12124.2|12103.9|0
1655360110000|2022-06-16 06:15:10|12135|12097.5|12124.2|12109.2|12135|12109.2|12123.7|12097.5|0
1655360120000|2022-06-16 06:15:20|12124.3|12109.3|12129.1|12104.1|12129.1|12109.3|12124.3|12104.1|0
1655360130000|2022-06-16 06:15:30|12124.3|12109.3|12124.3|12109.3|12124.3|12109.3|12124.3|12109.3|0
1655360140000|2022-06-16 06:15:40|12124|12109|12128.4|12103.4|12128.4|12109|12124|12103.4|0
1655360150000|2022-06-16 06:15:50|12123.9|12108.9|12123.4|12108.4|12128.4|12109|12123.4|12103.4|0
1655360160000|2022-06-16 06:16:00|12124|12109|12123.4|12108.4|12129.5|12109.5|12123.4|12103.4|2
1655360170000|2022-06-16 06:16:10|12124.6|12109.6|12124|12109|12134.3|12109.6|12124|12096.8|0
1655360180000|2022-06-16 06:16:20|12123.9|12108.9|12124.4|12109.4|12124.4|12109.4|12123.9|12108.9|1
1655360190000|2022-06-16 06:16:30|12134.7|12097.2|12123.9|12108.9|12134.7|12109.4|12123.9|12096.8|0
1655360200000|2022-06-16 06:16:40|12134.3|12096.8|12123.9|12108.9|12134.3|12108.9|12123.9|12096.8|2
1655360210000|2022-06-16 06:16:50|12134.3|12096.8|12123.9|12108.9|12135.7|12109.4|12123.9|12096.8|0
1655360220000|2022-06-16 06:17:00|12122.5|12107.5|12129.5|12104.5|12135.1|12109.5|12122.5|12096.8|4
1655360230000|2022-06-16 06:17:10|12124.5|12109.5|12129.5|12104.5|12129.5|12109.5|12124.3|12104.3|0
1655360240000|2022-06-16 06:17:20|12124.5|12109.5|12135.5|12098|12135.5|12109.5|12124.5|12098|1
1655360250000|2022-06-16 06:17:30|12129.4|12104.4|12129.3|12104.3|12135.5|12104.4|12129.3|12098|0
1655360260000|2022-06-16 06:17:40|12135.5|12098|12134.2|12096.7|12135.5|12103.9|12127.5|12094.9|0
1655360270000|2022-06-16 06:17:50|12133.9|12096.4|12133.7|12096.2|12133.9|12096.4|12133.6|12096.1|0
1655360280000|2022-06-16 06:18:00|12133.6|12096.1|12126.7|12101.7|12133.7|12102.6|12126.7|12095|0
1655360290000|2022-06-16 06:18:10|12132.5|12095|12132.7|12095.2|12132.7|12101.8|12126.8|12095|0
1655360300000|2022-06-16 06:18:20|12131.6|12094.1|12131.9|12094.4|12133|12101.8|12125.7|12094.1|0
1655360310000|2022-06-16 06:18:30|12132.6|12095.1|12126.8|12101.8|12132.6|12101.8|12126.8|12095.1|0
1655360320000|2022-06-16 06:18:40|12121.8|12106.8|12132.6|12095.1|12132.6|12106.8|12121.8|12095.1|0
1655360330000|2022-06-16 06:18:50|12126.7|12101.7|12126.8|12101.8|12132.6|12101.8|12126.7|12095.1|0
1655360340000|2022-06-16 06:19:00|12126.7|12101.7|12126.7|12101.7|12132.6|12101.7|12126.7|12095.1|0
1655360350000|2022-06-16 06:19:10|12126.8|12101.8|12126.4|12101.4|12132.6|12106.8|12121.8|12095.1|0
1655360360000|2022-06-16 06:19:20|12132.6|12095.1|12132.6|12095.1|12132.6|12106.9|12121.4|12095.1|0
1655360370000|2022-06-16 06:19:30|12121.9|12106.9|12132.6|12095.1|12132.6|12106.9|12121.4|12095.1|0
1655360380000|2022-06-16 06:19:40|12121.8|12106.8|12126.7|12101.7|12132.4|12106.8|12121.8|12094.4|0
1655360390000|2022-06-16 06:19:50|12132.4|12094.9|12126.7|12101.7|12132.4|12101.7|12126.7|12094.9|0
1655360400000|2022-06-16 06:20:00|12131.9|12094.4|12121.8|12106.8|12132.6|12106.9|12121.8|12094.4|0
1655360410000|2022-06-16 06:20:10|12132.6|12095.1|12121.9|12106.9|12132.6|12106.9|12121.5|12094.4|0
1655360420000|2022-06-16 06:20:20|12126.7|12101.7|12126.7|12101.7|12132.6|12101.7|12126.7|12095.1|0
1655360430000|2022-06-16 06:20:30|12132.6|12095.1|12126.7|12101.7|12132.6|12101.7|12126.7|12095.1|0
1655360440000|2022-06-16 06:20:40|12132.6|12095.1|12122|12107|12133.2|12107|12121.8|12094.4|0
1655360450000|2022-06-16 06:20:50|12121.9|12106.9|12122|12107|12132.4|12107|12121.1|12094.4|0
1655360460000|2022-06-16 06:21:00|12131.9|12094.4|12122|12107|12133.2|12107|12121|12094.4|0
1655360470000|2022-06-16 06:21:10|12126.5|12101.5|12122|12107|12126.5|12107|12121.5|12101.5|0
1655360480000|2022-06-16 06:21:20|12122.2|12107.2|12121.6|12106.6|12133.3|12108.5|12121.6|12094.8|0
1655360490000|2022-06-16 06:21:30|12123.5|12108.5|12123.7|12108.7|12123.7|12108.7|12123.5|12108.5|0
1655360500000|2022-06-16 06:21:40|12133.7|12096.2|12123.7|12108.7|12133.7|12108.7|12122.3|12095.3|0
1655360510000|2022-06-16 06:21:50|12132.8|12095.3|12124.4|12109.4|12132.8|12109.4|12123.5|12095.3|0
1655360520000|2022-06-16 06:22:00|12124|12109|12134.3|12096.8|12134.3|12109.5|12124|12096.3|2
1655360530000|2022-06-16 06:22:10|12123.6|12108.6|12123.6|12108.6|12135.8|12109.6|12123.6|12096.3|0
1655360540000|2022-06-16 06:22:20|12124.5|12109.5|12122.6|12107.6|12135.7|12109.5|12122.6|12096.3|0
1655360550000|2022-06-16 06:22:30|12124.5|12109.5|12133.9|12096.4|12134.8|12109.5|12122.6|12096.3|0
1655360560000|2022-06-16 06:22:40|12124.5|12109.5|12124.5|12109.5|12134.8|12109.5|12124.5|12097.3|0
1655360570000|2022-06-16 06:22:50|12135.2|12097.7|12129.1|12104.1|12136.2|12110.1|12124.9|12097.7|0
1655360580000|2022-06-16 06:23:00|12125.1|12110.1|12122.8|12107.8|12129.7|12110.1|12122.8|12102.8|1
1655360590000|2022-06-16 06:23:10|12124.1|12109.1|12121.7|12106.7|12132.1|12109.1|12121.7|12094.6|0
1655360600000|2022-06-16 06:23:20|12121.6|12106.6|12120.3|12105.3|12132.1|12106.6|12120.3|12093|0
1655360610000|2022-06-16 06:23:30|12130.5|12093|12119.2|12104.2|12130.5|12105.4|12119.2|12093|0
1655360620000|2022-06-16 06:23:40|12130.5|12093|12120.2|12105.2|12130.5|12105.4|12119.2|12093|0
1655360630000|2022-06-16 06:23:50|12130.5|12093|12120.2|12105.2|12130.5|12105.2|12120.2|12093|0
1655360640000|2022-06-16 06:24:00|12130.5|12093|12120.4|12105.4|12131.5|12105.4|12120.2|12093|0
1655360650000|2022-06-16 06:24:10|12130.5|12093|12130.5|12093|12130.5|12105.4|12120.4|12093|0
1655360660000|2022-06-16 06:24:20|12120.4|12105.4|12120.3|12105.3|12130.5|12105.4|12119.2|12093|0
1655360670000|2022-06-16 06:24:30|12120.4|12105.4|12120.4|12105.4|12120.4|12105.4|12120.4|12105.4|0
1655360680000|2022-06-16 06:24:40|12130.5|12093|12120.4|12105.4|12131.6|12105.4|12120.4|12093|1
1655360690000|2022-06-16 06:24:50|12130.5|12093|12120.3|12105.3|12130.5|12105.3|12120.3|12093|0
1655360700000|2022-06-16 06:25:00|12120.4|12105.4|12130.4|12092.9|12130.4|12105.8|12120.3|12092.9|2
1655360710000|2022-06-16 06:25:10|12120.4|12105.4|12120.8|12105.8|12130.7|12105.8|12119.4|12092.9|0
1655360720000|2022-06-16 06:25:20|12130.7|12093.2|12120.4|12105.4|12131.1|12105.8|12119.4|12093.2|5
1655360730000|2022-06-16 06:25:30|12130.6|12093.1|12120.4|12105.4|12130.6|12105.4|12120.4|12093.1|0
1655360740000|2022-06-16 06:25:40|12120.9|12105.9|12120.9|12105.9|12130.6|12105.9|12120.4|12093.1|0
1655360750000|2022-06-16 06:25:50|12120.8|12105.8|12121|12106|12130.6|12106|12120.5|12093.1|0
1655360760000|2022-06-16 06:26:00|12131.1|12093.6|12130.2|12092.7|12131.1|12106|12120.1|12092.7|0
1655360770000|2022-06-16 06:26:10|12120.1|12105.1|12120.1|12105.1|12130.2|12106|12120.1|12092.7|0
1655360780000|2022-06-16 06:26:20|12120.3|12105.3|12129.9|12092.4|12130|12105.3|12119.9|12092.4|0
1655360790000|2022-06-16 06:26:30|12119.7|12104.7|12119.7|12104.7|12129.9|12104.7|12119.7|12092.4|0
1655360800000|2022-06-16 06:26:40|12129.9|12092.4|12119.6|12104.6|12129.9|12104.7|12119.6|12092.4|0
1655360810000|2022-06-16 06:26:50|12119.5|12104.5|12119.5|12104.5|12129.9|12104.7|12119.1|12092.4|0
1655360820000|2022-06-16 06:27:00|12119.6|12104.6|12120|12105|12129.9|12105.1|12118.2|12092.4|0
1655360830000|2022-06-16 06:27:10|12120.1|12105.1|12119.9|12104.9|12130.4|12105.1|12119.9|12092.9|0
1655360840000|2022-06-16 06:27:20|12120|12105|12119.9|12104.9|12130.4|12105|12119.9|12092.9|0
1655360850000|2022-06-16 06:27:30|12130.4|12092.9|12119.9|12104.9|12130.4|12104.9|12119.9|12092.9|0
1655360860000|2022-06-16 06:27:40|12130.4|12092.9|12119.9|12104.9|12130.4|12104.9|12119.1|12092.9|0
1655360870000|2022-06-16 06:27:50|12130.4|12092.9|12119.8|12104.8|12130.4|12104.9|12119.1|12092.9|0
1655360880000|2022-06-16 06:28:00|12119.9|12104.9|12124.7|12099.7|12124.7|12104.9|12119.9|12099.7|0
1655360890000|2022-06-16 06:28:10|12130.4|12092.9|12125.2|12110.2|12130.4|12110.2|12124.6|12092.9|0
1655360900000|2022-06-16 06:28:20|12130|12105|12130|12105|12130|12105|12130|12105|0
1655360910000|2022-06-16 06:28:30|12125.1|12110.1|12125.1|12110.1|12125.1|12110.1|12125.1|12110.1|0
1655360920000|2022-06-16 06:28:40|12129.8|12104.8|12130|12105|12130|12110.1|12125|12104.8|0
1655360930000|2022-06-16 06:28:50|12125.1|12110.1|12130|12105|12130|12110.1|12125.1|12105|0
1655360940000|2022-06-16 06:29:00|12125.1|12110.1|12130.1|12105.1|12130.1|12110.1|12124.9|12104.8|0
1655360950000|2022-06-16 06:29:10|12133.7|12096.2|12127.6|12102.6|12133.7|12102.7|12127.6|12096.2|0
1655360960000|2022-06-16 06:29:20|12133.7|12096.2|12127.6|12102.6|12133.7|12102.6|12127.6|12096.2|0
1655360970000|2022-06-16 06:29:30|12133.7|12096.2|12133.8|12096.3|12133.8|12102.6|12127.6|12096.1|0
1655360980000|2022-06-16 06:29:40|12132.3|12094.8|12132.4|12094.9|12132.4|12094.9|12132.3|12094.8|0
1655361000000|2022-06-16 06:30:00|12132|12094.5|12132|12094.5|12132|12100.8|12125.8|12094.5|0
1655361020000|2022-06-16 06:30:20|12125.8|12100.8|12131.9|12094.4|12131.9|12100.8|12125.8|12094.4|0
1655361030000|2022-06-16 06:30:30|12125.6|12100.6|12125.6|12100.6|12125.6|12100.6|12125.6|12100.6|0
1655361040000|2022-06-16 06:30:40|12125.7|12100.7|12125.5|12100.5|12125.7|12100.7|12125.5|12100.5|0
1655361050000|2022-06-16 06:30:50|12125.4|12100.4|12120.3|12105.3|12125.4|12105.4|12120.3|12100.4|0
1655361060000|2022-06-16 06:31:00|12120.2|12105.2|12120.1|12105.1|12120.2|12105.2|12120.1|12105.1|0
1655361070000|2022-06-16 06:31:10|12120|12105|12120.4|12105.4|12120.4|12105.4|12120|12105|0
1655361080000|2022-06-16 06:31:20|12132.4|12094.9|12132.4|12094.9|12132.4|12094.9|12132.4|12094.9|1
1655361090000|2022-06-16 06:31:30|12131.9|12094.4|12131.9|12094.4|12131.9|12094.4|12131.9|12094.4|0
1655361100000|2022-06-16 06:31:40|12125.7|12100.7|12131.9|12094.4|12132|12100.8|12125.7|12094.4|0
1655361110000|2022-06-16 06:31:50|12125.9|12100.9|12125.8|12100.8|12132.1|12100.9|12125.8|12094.4|0
1655361120000|2022-06-16 06:32:00|12131.9|12094.4|12125.8|12100.8|12131.9|12100.8|12125.8|12094.4|0
1655361130000|2022-06-16 06:32:10|12131.9|12094.4|12125.9|12100.9|12131.9|12100.9|12125.8|12094.4|0
1655361140000|2022-06-16 06:32:20|12125.8|12100.8|12125.8|12100.8|12131.9|12106|12121|12094.4|0
1655361150000|2022-06-16 06:32:30|12131.9|12094.4|12121|12106|12131.9|12106|12121|12094.4|0
1655361160000|2022-06-16 06:32:40|12131.9|12094.4|12121|12106|12131.9|12106|12121|12094.4|0
1655361170000|2022-06-16 06:32:50|12120.9|12105.9|12131.9|12094.4|12131.9|12106|12120.6|12094.4|0
1655361180000|2022-06-16 06:33:00|12125.7|12100.7|12125.8|12100.8|12131.9|12100.8|12125.7|12094.4|0
1655361190000|2022-06-16 06:33:10|12131.9|12094.4|12125.8|12100.8|12131.9|12100.8|12125.8|12094.4|0
1655361200000|2022-06-16 06:33:20|12131.9|12094.4|12131.9|12094.4|12131.9|12100.9|12125.6|12094.4|0
1655361210000|2022-06-16 06:33:30|12125.9|12100.9|12125.7|12100.7|12131.9|12100.9|12125.6|12094.4|0
1655361220000|2022-06-16 06:33:40|12125.8|12100.8|12125.8|12100.8|12131.8|12100.9|12125.8|12094.3|0
1655361230000|2022-06-16 06:33:50|12131.4|12093.9|12120.5|12105.5|12131.4|12105.5|12120.5|12093.9|0
1655361240000|2022-06-16 06:34:00|12125.3|12100.3|12125.4|12100.4|12131.4|12100.4|12125.3|12093.9|0
1655361250000|2022-06-16 06:34:10|12131.4|12093.9|12125.4|12100.4|12131.4|12100.4|12125.4|12093.9|0
1655361260000|2022-06-16 06:34:20|12125.3|12100.3|12125.3|12100.3|12125.3|12100.3|12125.3|12100.3|0
1655361270000|2022-06-16 06:34:30|12131.4|12093.9|12125.2|12100.2|12131.4|12100.3|12125.1|12093.9|0
1655361280000|2022-06-16 06:34:40|12131.4|12093.9|12131.4|12093.9|12131.4|12100.2|12125.1|12093.9|0
1655361290000|2022-06-16 06:34:50|12125.2|12100.2|12125.3|12100.3|12125.3|12100.3|12125.2|12100.2|0
1655361300000|2022-06-16 06:35:00|12125.2|12100.2|12125.3|12100.3|12125.3|12100.3|12125.2|12100.2|0
1655361310000|2022-06-16 06:35:10|12131.4|12093.9|12131.4|12093.9|12131.4|12093.9|12131.4|12093.9|0
1655361320000|2022-06-16 06:35:20|12125.2|12100.2|12131.4|12093.9|12131.4|12100.2|12125.2|12093.8|0
1655361330000|2022-06-16 06:35:30|12131.3|12093.8|12120.1|12105.1|12131.3|12105.1|12120.1|12093.8|0
1655361340000|2022-06-16 06:35:40|12116.6|12101.6|12116.6|12101.6|12121.5|12101.8|12116.6|12096.5|0
1655361350000|2022-06-16 06:35:50|12116.7|12101.7|12116.8|12101.8|12121.5|12101.8|12116.6|12096.5|0
1655361360000|2022-06-16 06:36:00|12121.5|12096.5|12112.6|12097.6|12121.5|12099.9|12112.6|12096.5|0
1655361370000|2022-06-16 06:36:10|12113|12098|12113.6|12098.6|12113.6|12098.6|12112.6|12097.6|6
1655361380000|2022-06-16 06:36:20|12110.9|12095.9|12108.8|12093.8|12110.9|12095.9|12108.8|12093.8|1
1655361480000|2022-06-16 06:38:00|12108.7|12093.7|12113.6|12088.6|12113.6|12093.7|12108.7|12088.6|0
1655361490000|2022-06-16 06:38:10|12112.7|12087.7|12112.7|12087.7|12112.7|12087.7|12112.7|12087.7|0
1655361500000|2022-06-16 06:38:20|12112.8|12087.8|12112.7|12087.7|12112.8|12087.8|12112.7|12087.7|0
1655361520000|2022-06-16 06:38:40|12111.3|12086.3|12111.3|12086.3|12111.7|12086.7|12111.3|12086.3|0
1655361530000|2022-06-16 06:38:50|12111.4|12086.4|12116.4|12101.4|12119.9|12101.4|12111.3|12086.3|2
1655361540000|2022-06-16 06:39:00|12117.8|12102.8|12117.8|12102.8|12117.8|12102.8|12117.8|12102.8|5
1655361550000|2022-06-16 06:39:10|12116.9|12101.9|12116.4|12101.4|12116.9|12101.9|12116.4|12101.4|1
1655361560000|2022-06-16 06:39:20|12117.8|12102.8|12117.8|12102.8|12117.8|12102.8|12117.8|12102.8|2
1655361570000|2022-06-16 06:39:30|12117.7|12102.7|12117.7|12102.7|12117.7|12102.7|12117.7|12102.7|0
1655361630000|2022-06-16 06:40:30|||||||||1
1655361650000|2022-06-16 06:40:50|12117.3|12102.3|12117.3|12102.3|12117.3|12102.3|12117.3|12102.3|3
1655361660000|2022-06-16 06:41:00|12122.6|12085.1|12123.6|12086.1|12123.6|12086.1|12122.6|12085.1|5
1655361680000|2022-06-16 06:41:20|12123.5|12086|12123.5|12086|12123.5|12086|12123.5|12086|0
1655361690000|2022-06-16 06:41:30|12122.5|12085|12122.5|12085|12122.5|12085|12122.5|12085|0
1655361730000|2022-06-16 06:42:10|12123|12085.5|12123.1|12085.6|12123.1|12085.6|12123|12085.5|5
1655361740000|2022-06-16 06:42:20|12122.6|12085.1|12122.6|12085.1|12122.6|12085.1|12122.6|12085.1|1
1655361750000|2022-06-16 06:42:30|12120.4|12082.9|12120.8|12083.3|12120.8|12083.3|12120.4|12082.9|2
1655361760000|2022-06-16 06:42:40|12120.9|12083.4|12120.9|12083.4|12120.9|12083.4|12120.9|12083.4|0
1655361820000|2022-06-16 06:43:40|12120.8|12083.3|12120.8|12083.3|12120.8|12083.3|12120.8|12083.3|0
1655361930000|2022-06-16 06:45:30|||||||||10
1655361980000|2022-06-16 06:46:20|12120.9|12083.4|12120.9|12083.4|12121|12083.5|12120.8|12083.3|0
1655361990000|2022-06-16 06:46:30|12121.1|12083.6|12121.1|12083.6|12121.3|12083.8|12121.1|12083.6|0
1655362000000|2022-06-16 06:46:40|12121.3|12083.8|12121.5|12084|12121.5|12084|12121.3|12083.8|0
1655362010000|2022-06-16 06:46:50|12121.6|12084.1|12121.6|12084.1|12121.6|12084.1|12121.6|12084.1|0
1655362030000|2022-06-16 06:47:10|12121.5|12084|12121.5|12084|12121.5|12084|12121.5|12084|0
1655362040000|2022-06-16 06:47:20|12115.6|12090.6|12122|12084.5|12122|12090.6|12115.6|12084.5|0
1655362050000|2022-06-16 06:47:30|12115.8|12090.8|12115.8|12090.8|12115.8|12090.8|12115.8|12090.8|0
1655362070000|2022-06-16 06:47:50|12114.8|12089.8|12114.8|12089.8|12114.8|12089.8|12114.8|12089.8|0
1655362080000|2022-06-16 06:48:00|12114.3|12089.3|12107.8|12092.8|12114.3|12092.8|12107.8|12088.3|0
1655362090000|2022-06-16 06:48:10|12109.1|12094.1|12109.1|12094.1|12109.1|12094.1|12109.1|12094.1|0
1655362100000|2022-06-16 06:48:20|12114.2|12089.2|12117.5|12092.5|12117.5|12092.5|12114.2|12089.2|1
1655362110000|2022-06-16 06:48:30|12117.1|12092.1|12117.1|12092.1|12117.1|12092.1|12117.1|12092.1|0
1655362120000|2022-06-16 06:48:40|12117.5|12092.5|12117.5|12092.5|12117.5|12092.5|12117.5|12092.5|0
1655362140000|2022-06-16 06:49:00|12117.1|12092.1|12117.1|12092.1|12117.1|12092.1|12117.1|12092.1|0
1655362210000|2022-06-16 06:50:10|12117|12092|12117|12092|12117|12092|12117|12092|0
1655362300000|2022-06-16 06:51:40|12116.9|12091.9|12116.9|12091.9|12116.9|12091.9|12116.9|12091.9|0
1655362320000|2022-06-16 06:52:00|12117.4|12092.4|12117.4|12092.4|12117.4|12092.4|12117.4|12092.4|1
1655362330000|2022-06-16 06:52:10|12107.5|12092.5|12107.9|12092.9|12107.9|12092.9|12107.5|12092.5|0
1655362340000|2022-06-16 06:52:20|12107.5|12092.5|12107.3|12092.3|12117.7|12092.5|12107.3|12080.2|1
1655362350000|2022-06-16 06:52:30|12107.4|12092.4|12107.3|12092.3|12118.1|12092.4|12106.9|12080.6|0
1655362360000|2022-06-16 06:52:40|12118.1|12080.6|12107.3|12092.3|12118.1|12092.3|12107.3|12080.6|0
1655362370000|2022-06-16 06:52:50|12112.1|12087.1|12118.1|12080.6|12118.1|12092.3|12107.3|12080.6|0
1655362380000|2022-06-16 06:53:00|12107.3|12092.3|12107.4|12092.4|12118.1|12092.4|12107.3|12080.6|0
1655362390000|2022-06-16 06:53:10|12107.5|12092.5|12107.5|12092.5|12107.5|12092.5|12107.5|12092.5|2
1655362400000|2022-06-16 06:53:20|12107.4|12092.4|12108.3|12093.3|12113.1|12093.3|12107.4|12087.6|0
1655362410000|2022-06-16 06:53:30|12109.2|12094.2|12109.1|12094.1|12109.2|12094.2|12109.1|12094.1|0
1655362420000|2022-06-16 06:53:40|12108.2|12093.2|12108.2|12093.2|12108.2|12093.2|12108.2|12093.2|3
1655362430000|2022-06-16 06:53:50|12108|12093|12108.1|12093.1|12108.1|12093.1|12108|12093|0
1655362440000|2022-06-16 06:54:00|12108.2|12093.2|12108.2|12093.2|12108.2|12093.2|12108|12093|0
1655362480000|2022-06-16 06:54:40|12108.4|12093.4|12108.7|12093.7|12108.9|12093.9|12108.2|12093.2|0
1655362490000|2022-06-16 06:54:50|12108.6|12093.6|12108.2|12093.2|12108.9|12093.9|12108|12093|0
1655362500000|2022-06-16 06:55:00|12107.5|12092.5|12108.7|12093.7|12108.7|12093.7|12107.5|12092.5|0
1655362510000|2022-06-16 06:55:10|12108.8|12093.8|12113.5|12088.5|12113.5|12093.8|12108.7|12088.5|0
1655362520000|2022-06-16 06:55:20|12108.7|12093.7|12108.7|12093.7|12108.7|12093.7|12108.7|12093.7|0
1655362530000|2022-06-16 06:55:30|12113.5|12088.5|12113.5|12088.5|12113.5|12093.7|12108|12088.5|0
1655362540000|2022-06-16 06:55:40|12108.1|12093.1|12125.3|12087.8|12126.1|12093.1|12107.6|12087.4|9
1655362550000|2022-06-16 06:55:50|12125.2|12087.7|12125.4|12100.4|12125.4|12100.4|12114.9|12087.7|1
1655362560000|2022-06-16 06:56:00|12125.9|12100.9|12125.9|12100.9|12125.9|12100.9|12125.9|12100.9|0
1655362570000|2022-06-16 06:56:10|12132|12094.5|12125.4|12100.4|12132|12100.4|12125.4|12094.5|1
1655362580000|2022-06-16 06:56:20|12131.5|12094|12124.4|12099.4|12131.5|12099.4|12124.4|12092.8|1
1655362590000|2022-06-16 06:56:30|12124|12099|12118.9|12103.9|12129.3|12103.9|12118.9|12091.8|1
1655362600000|2022-06-16 06:56:40|12119.8|12104.8|12119.8|12104.8|12119.8|12104.8|12119.8|12104.8|0
1655362630000|2022-06-16 06:57:10|12120.2|12105.2|12120.2|12105.2|12120.2|12105.2|12120.2|12105.2|0
1655362660000|2022-06-16 06:57:40|12121.6|12106.6|12121.6|12106.6|12121.6|12106.6|12121.6|12106.6|0
1655362690000|2022-06-16 06:58:10|12121.5|12106.5|12121.6|12106.6|12121.6|12106.6|12121.5|12106.5|5
1655362710000|2022-06-16 06:58:30|12122|12107|12122.1|12107.1|12122.1|12107.1|12122|12107|0
1655362720000|2022-06-16 06:58:40|12122.5|12107.5|12122.5|12107.5|12122.5|12107.5|12122.5|12107.5|0
1655362730000|2022-06-16 06:58:50|12120.7|12105.7|12120.7|12105.7|12120.7|12105.7|12120.7|12105.7|0
1655362750000|2022-06-16 06:59:10|12120.6|12105.6|12120.6|12105.6|12120.6|12105.6|12120.6|12105.6|0
1655362770000|2022-06-16 06:59:30|12121.5|12106.5|12121.5|12106.5|12121.5|12106.5|12121.5|12106.5|0
1655362780000|2022-06-16 06:59:40|12121.1|12106.1|12121.1|12106.1|12121.1|12106.1|12121.1|12106.1|0
1655362790000|2022-06-16 06:59:50|12121|12106|12122|12107|12122.8|12107.8|12121|12106|3
1655362800000|2022-06-16 07:00:00|12121.5|12106.5|12121.5|12106.5|12121.5|12106.5|12121.5|12106.5|0
1655362810000|2022-06-16 07:00:10|12121.1|12106.1|12121.1|12106.1|12121.1|12106.1|12121.1|12106.1|0
1655362840000|2022-06-16 07:00:40|12117.5|12102.5|12121.1|12106.1|12121.1|12106.1|12117.5|12102.5|0
1655362860000|2022-06-16 07:01:00|12121.5|12106.5|12121.5|12106.5|12121.5|12106.5|12121.5|12106.5|0
1655362890000|2022-06-16 07:01:30|12122.4|12107.4|12122.4|12107.4|12122.4|12107.4|12122.4|12107.4|0
1655362910000|2022-06-16 07:01:50|12125.7|12110.7|12125.7|12110.7|12125.7|12110.7|12125.7|12110.7|0
1655362920000|2022-06-16 07:02:00|12126.6|12111.6|12126.6|12111.6|12126.6|12111.6|12126.6|12111.6|0
1655362930000|2022-06-16 07:02:10|12127.9|12112.9|12127|12112|12128.5|12113.5|12127|12112|1
1655362940000|2022-06-16 07:02:20|12127.6|12112.6|12127|12112|12127.6|12112.6|12127|12112|2
1655362950000|2022-06-16 07:02:30|12126.6|12111.6|12126.6|12111.6|12126.6|12111.6|12126.6|12111.6|0
1655362980000|2022-06-16 07:03:00|12126.5|12111.5|12129.4|12104.4|12130.4|12111.5|12126.5|12104.4|0
1655363000000|2022-06-16 07:03:20|12128.5|12103.5|12128|12103|12128.5|12103.5|12128|12103|0
1655363020000|2022-06-16 07:03:40|12123.6|12098.6|12127|12102|12133.2|12102|12123.6|12092.3|0
1655363030000|2022-06-16 07:03:50|12121.2|12106.2|12125.2|12100.2|12125.2|12106.2|12121.2|12100.2|0
1655363050000|2022-06-16 07:04:10|12126.5|12101.5|12126.5|12101.5|12126.5|12101.5|12126.5|12101.5|0
1655363060000|2022-06-16 07:04:20|12116.8|12101.8|12125.6|12100.6|12125.6|12101.8|12116.8|12100.6|0
1655363080000|2022-06-16 07:04:40|12126.5|12101.5|12126.5|12101.5|12126.5|12101.5|12126.5|12101.5|0
1655363100000|2022-06-16 07:05:00|12127.9|12102.9|12126.5|12101.5|12127.9|12102.9|12125.2|12100.2|0
1655363110000|2022-06-16 07:05:10|12116.7|12101.7|12121.5|12096.5|12125.6|12105.3|12116.7|12095.7|0
1655363120000|2022-06-16 07:05:20|12119.7|12094.7|12125.6|12088.1|12125.6|12094.7|12119.7|12087.6|0
1655363160000|2022-06-16 07:06:00|12125.4|12087.9|12123.6|12086.1|12125.4|12087.9|12123.6|12086.1|0
1655363180000|2022-06-16 07:06:20|12125.1|12087.6|12124.6|12087.1|12125.1|12087.6|12124.6|12087.1|0
1655363190000|2022-06-16 07:06:30|12124.5|12087|12124.5|12087|12124.5|12087|12124.5|12087|0
1655363200000|2022-06-16 07:06:40|12125.5|12088|12125.5|12088|12125.5|12088|12125.5|12088|0
1655363210000|2022-06-16 07:06:50|12126|12088.5|12126|12088.5|12126|12088.5|12126|12088.5|0
1655363230000|2022-06-16 07:07:10|12126.1|12088.6|12126|12088.5|12126.5|12089|12126|12088.5|0
1655363260000|2022-06-16 07:07:40|12124|12086.5|12124|12086.5|12124|12086.5|12124|12086.5|0
1655363280000|2022-06-16 07:08:00|12130.1|12092.6|12130.7|12093.2|12130.7|12093.2|12130.1|12092.6|0
1655363290000|2022-06-16 07:08:10|12131.6|12094.1|12131.6|12094.1|12131.6|12094.1|12131.6|12094.1|0
1655363320000|2022-06-16 07:08:40|12132|12094.5|12132|12094.5|12132|12094.5|12132|12094.5|0
1655363480000|2022-06-16 07:11:20|12131|12093.5|12131|12093.5|12131|12093.5|12131|12093.5|0
1655363640000|2022-06-16 07:14:00|12130.9|12093.4|12130.9|12093.4|12130.9|12093.4|12130.9|12093.4|0
1655363740000|2022-06-16 07:15:40|12130|12092.5|12130|12092.5|12130|12092.5|12130|12092.5|0
1655363790000|2022-06-16 07:16:30|12130.9|12093.4|12130.9|12093.4|12130.9|12093.4|12130.9|12093.4|0
1655363830000|2022-06-16 07:17:10|12130.8|12093.3|12130.8|12093.3|12130.8|12093.3|12130.8|12093.3|0
1655364010000|2022-06-16 07:20:10|12128.5|12091|12128.5|12091|12128.5|12091|12128.5|12091|0
1655364030000|2022-06-16 07:20:30|12128.1|12090.6|12128.1|12090.6|12128.1|12090.6|12128.1|12090.6|0
1655364040000|2022-06-16 07:20:40|12127.6|12090.1|12127.6|12090.1|12127.6|12090.1|12127.6|12090.1|0
1655364060000|2022-06-16 07:21:00|12121.6|12096.6|12121.6|12096.6|12121.6|12096.6|12121.6|12096.6|0
1655364100000|2022-06-16 07:21:40|12121.5|12096.5|12121.5|12096.5|12121.5|12096.5|12121.5|12096.5|0
1655364120000|2022-06-16 07:22:00|12122|12097|12122|12097|12122|12097|12122|12097|0
1655364150000|2022-06-16 07:22:30|12121.5|12096.5|12121.5|12096.5|12121.5|12096.5|12121.5|12096.5|0
1655364180000|2022-06-16 07:23:00|12121|12096|12118.7|12093.7|12121|12096|12118.7|12093.7|0
1655364200000|2022-06-16 07:23:20|12118.3|12093.3|12117.4|12092.4|12118.3|12093.3|12117.4|12092.4|0
1655364240000|2022-06-16 07:24:00|12116.9|12091.9|12116.9|12091.9|12116.9|12091.9|12116.9|12091.9|0
1655364300000|2022-06-16 07:25:00|12116.4|12091.4|12116.4|12091.4|12116.4|12091.4|12116.4|12091.4|0
1655364350000|2022-06-16 07:25:50|12116.3|12091.3|12116.3|12091.3|12116.3|12091.3|12116.3|12091.3|0
1655364360000|2022-06-16 07:26:00|12115.8|12090.8|12115.8|12090.8|12115.8|12090.8|12115.8|12090.8|0
1655364420000|2022-06-16 07:27:00|12110.3|12095.3|12110.3|12095.3|12110.3|12095.3|12110.3|12095.3|0
1655364470000|2022-06-16 07:27:50|12123.6|12098.6|12121.8|12096.8|12123.6|12098.6|12121.8|12096.8|0
1655364480000|2022-06-16 07:28:00|12119.1|12094.1|12131.2|12093.7|12131.2|12102.2|12119.1|12093.7|2
1655364490000|2022-06-16 07:28:10|12128.5|12091|12128.5|12091|12128.5|12091|12128.5|12091|0
1655364510000|2022-06-16 07:28:30|12128.1|12090.6|12128|12090.5|12128.9|12091.4|12128|12090.5|0
1655364520000|2022-06-16 07:28:40|12121.5|12096.5|12128.5|12091|12128.5|12096.5|12121.5|12090|0
1655364550000|2022-06-16 07:29:10|12128.4|12090.9|12128.4|12090.9|12128.4|12090.9|12128.4|12090.9|0
1655364660000|2022-06-16 07:31:00|12129.3|12091.8|12129.3|12091.8|12129.3|12091.8|12129.3|12091.8|0
1655364670000|2022-06-16 07:31:10|12128.8|12091.3|12128.8|12091.3|12128.8|12091.3|12128.8|12091.3|0
1655364800000|2022-06-16 07:33:20|12122.3|12097.3|12122.3|12097.3|12122.3|12097.3|12122.3|12097.3|1
1655364910000|2022-06-16 07:35:10|12122.2|12097.2|12122.2|12097.2|12122.2|12097.2|12122.2|12097.2|0
1655364950000|2022-06-16 07:35:50|12100.5|12075.5|12097.1|12072.1|12106.5|12080.6|12097.1|12069|7
1655364990000|2022-06-16 07:36:30|12097.5|12072.5|12111.2|12073.7|12111.2|12073.7|12097.5|12072.5|0
1655365020000|2022-06-16 07:37:00|12110.7|12073.2|12107.2|12069.7|12110.7|12073.2|12107.2|12069.7|0
1655365050000|2022-06-16 07:37:30|12106.3|12068.8|12106.3|12068.8|12106.3|12068.8|12106.3|12068.8|0
1655365080000|2022-06-16 07:38:00|12106.2|12068.7|12106.2|12068.7|12106.2|12068.7|12106.2|12068.7|0
1655365140000|2022-06-16 07:39:00|12106.7|12069.2|12109.7|12072.2|12110.7|12073.2|12106.7|12069.2|0
1655365160000|2022-06-16 07:39:20|12109.3|12071.8|12106.7|12069.2|12109.3|12071.8|12106.7|12069.2|0
1655365180000|2022-06-16 07:39:40|12106.6|12069.1|12106.6|12069.1|12106.6|12069.1|12106.6|12069.1|0
1655365200000|2022-06-16 07:40:00|12099.4|12074.4|12098|12073|12099.4|12074.4|12098|12073|0
1655365260000|2022-06-16 07:41:00|12097.9|12072.9|12097.5|12072.5|12097.9|12072.9|12097.5|12072.5|0
1655365290000|2022-06-16 07:41:30|12097.4|12072.4|12097.4|12072.4|12097.4|12072.4|12097.4|12072.4|0
1655365300000|2022-06-16 07:41:40|12106.1|12068.6|12106.1|12068.6|12106.1|12068.6|12106.1|12068.6|0
1655365350000|2022-06-16 07:42:30|12106.6|12069.1|12106.6|12069.1|12106.6|12069.1|12106.6|12069.1|0
1655365360000|2022-06-16 07:42:40|12107.4|12069.9|12107.4|12069.9|12107.4|12069.9|12107.4|12069.9|0
1655365380000|2022-06-16 07:43:00|12107|12069.5|12098.9|12073.9|12107|12073.9|12098.9|12069.5|0
1655365410000|2022-06-16 07:43:30|12108.6|12071.1|12108.6|12071.1|12108.6|12071.1|12108.6|12071.1|0
1655365430000|2022-06-16 07:43:50|12110.5|12073|12105.6|12068.1|12110.5|12073|12105.6|12068.1|0
1655365460000|2022-06-16 07:44:20|12106.1|12068.6|12109.1|12071.6|12109.1|12071.6|12106.1|12068.6|0
1655365480000|2022-06-16 07:44:40|12109|12071.5|12109|12071.5|12109|12071.5|12109|12071.5|0
1655365490000|2022-06-16 07:44:50|12110.9|12073.4|12119.7|12082.2|12119.7|12082.2|12110.9|12073.4|0
1655365500000|2022-06-16 07:45:00|12120.6|12083.1|12125.4|12087.9|12125.4|12087.9|12120.6|12083.1|0
1655365510000|2022-06-16 07:45:10|12127.4|12089.9|12127.4|12089.9|12127.4|12089.9|12127.4|12089.9|0
1655365520000|2022-06-16 07:45:20|12116.4|12091.4|12115.1|12077.6|12116.4|12091.4|12115.1|12077.6|0
1655365530000|2022-06-16 07:45:30|12115.2|12077.7|12116.6|12079.1|12116.6|12079.1|12115.2|12077.7|0
1655365540000|2022-06-16 07:45:40|12114.6|12077.1|12114.6|12077.1|12114.6|12077.1|12114.6|12077.1|0
1655365560000|2022-06-16 07:46:00|12113.6|12076.1|12113.1|12075.6|12113.6|12076.1|12113.1|12075.6|0
1655365570000|2022-06-16 07:46:10|12112.9|12075.4|12111.6|12074.1|12112.9|12075.4|12111.6|12074.1|0
1655365590000|2022-06-16 07:46:30|12112.6|12075.1|12112.6|12075.1|12112.6|12075.1|12112.6|12075.1|0
1655365600000|2022-06-16 07:46:40|12112.1|12074.6|12111.6|12074.1|12112.1|12074.6|12111.6|12074.1|0
1655365630000|2022-06-16 07:47:10|12111.1|12073.6|12111.1|12073.6|12111.1|12073.6|12111.1|12073.6|0
1655365680000|2022-06-16 07:48:00|12101.3|12076.3|12109.6|12072.1|12109.6|12076.3|12101.3|12070.3|0
1655365690000|2022-06-16 07:48:10|12110|12072.5|12110|12072.5|12110|12072.5|12110|12072.5|0
1655365710000|2022-06-16 07:48:30|12110.1|12072.6|12110.5|12073|12110.5|12073|12110.1|12072.6|0
1655365730000|2022-06-16 07:48:50|12111.5|12074|12110|12072.5|12111.5|12076.8|12101.8|12072.5|0
1655365740000|2022-06-16 07:49:00|12109.5|12072|12110|12072.5|12110|12072.5|12109.5|12072|0
1655365760000|2022-06-16 07:49:20|12109.5|12072|12109.5|12072|12109.5|12072|12109.5|12072|0
1655365780000|2022-06-16 07:49:40|12104.7|12079.7|12104.7|12079.7|12104.7|12079.7|12104.7|12079.7|0
1655365790000|2022-06-16 07:49:50|12105.7|12080.7|12101.2|12086.2|12106.2|12086.2|12101.2|12080.7|0
1655365810000|2022-06-16 07:50:10|12104.7|12079.7|12104.7|12079.7|12104.7|12079.7|12104.7|12079.7|0
1655365820000|2022-06-16 07:50:20|12109.4|12071.9|12109.4|12071.9|12109.4|12071.9|12109.4|12071.9|0
1655365830000|2022-06-16 07:50:30|12109|12071.5|12109|12071.5|12109|12071.5|12109|12071.5|0
1655365860000|2022-06-16 07:51:00|12102.8|12077.8|12102.8|12077.8|12102.8|12077.8|12102.8|12077.8|0
1655365870000|2022-06-16 07:51:10|12103.2|12078.2|12103.2|12078.2|12103.2|12078.2|12103.2|12078.2|0
1655365930000|2022-06-16 07:52:10|12102.7|12077.7|12107.4|12069.9|12107.4|12077.7|12102.7|12069.4|0
1655365940000|2022-06-16 07:52:20|12106.9|12069.4|12107.4|12069.9|12107.4|12069.9|12106.9|12069.4|0
1655365950000|2022-06-16 07:52:30|12106.9|12069.4|12106.9|12069.4|12106.9|12069.4|12106.9|12069.4|0
1655366000000|2022-06-16 07:53:20|12100.5|12075.5|12099.1|12074.1|12100.5|12075.5|12099.1|12074.1|0
1655366040000|2022-06-16 07:54:00|12099.6|12074.6|12099.6|12074.6|12099.6|12074.6|12099.6|12074.6|0
1655366070000|2022-06-16 07:54:30|12100.1|12075.1|12100.1|12075.1|12100.1|12075.1|12099.6|12074.6|0
1655366090000|2022-06-16 07:54:50|12101.9|12076.9|12101.4|12076.4|12101.9|12076.9|12101.4|12076.4|0
1655366130000|2022-06-16 07:55:30|12101|12076|12101|12076|12101|12076|12101|12076|0
1655366170000|2022-06-16 07:56:10|12100.9|12075.9|12100.5|12075.5|12100.9|12075.9|12100.5|12075.5|2
1655366200000|2022-06-16 07:56:40|12105.7|12068.2|12094.7|12069.7|12105.7|12069.7|12094.7|12068.2|38
1655366210000|2022-06-16 07:56:50|12088.7|12073.7|12087.7|12072.7|12088.7|12073.7|12087.7|12072.7|0
1655366220000|2022-06-16 07:57:00|12086.3|12071.3|12084.6|12069.6|12086.3|12071.3|12084.6|12069.6|2
1655366240000|2022-06-16 07:57:20|12092.1|12067.1|12092.1|12067.1|12092.1|12067.1|12092.1|12067.1|0
1655366250000|2022-06-16 07:57:30|12091.6|12066.6|12091.6|12066.6|12091.6|12066.6|12091.6|12066.6|0
1655366260000|2022-06-16 07:57:40|12092.1|12067.1|12092.1|12067.1|12092.1|12067.1|12092.1|12067.1|0
1655366270000|2022-06-16 07:57:50|12091.6|12066.6|12091.6|12066.6|12091.6|12066.6|12091.6|12066.6|0
1655366290000|2022-06-16 07:58:10|12091.5|12066.5|12091.5|12066.5|12091.5|12066.5|12091.5|12066.5|0
1655366300000|2022-06-16 07:58:20|12088|12063|12081.7|12066.7|12088|12066.7|12081.7|12063|4
1655366310000|2022-06-16 07:58:30|12079.8|12064.8|12075.8|12060.8|12079.8|12064.8|12075.8|12060.8|14
1655366320000|2022-06-16 07:58:40|12074.4|12059.4|12074.4|12059.4|12074.4|12059.4|12074.4|12059.4|0
1655366340000|2022-06-16 07:59:00|12073.5|12058.5|12076.2|12061.2|12076.2|12061.2|12073.5|12058.5|2
1655366360000|2022-06-16 07:59:20|12076.4|12061.4|12093.6|12056.1|12093.6|12061.4|12076.4|12056.1|3
1655366370000|2022-06-16 07:59:30|12093.1|12055.6|12092.6|12055.1|12093.1|12055.6|12092.1|12054.6|0
1655366400000|2022-06-16 08:00:00|12093.5|12056|12084.3|12069.3|12093.5|12069.3|12084.3|12056|0
1655366410000|2022-06-16 08:00:10|12082.5|12067.5|12082.5|12067.5|12082.5|12067.5|12082.5|12067.5|0
1655366420000|2022-06-16 08:00:20|12086|12048.5|12086|12048.5|12086|12048.5|12086|12048.5|3
1655366450000|2022-06-16 08:00:50|12084.1|12046.6|12086.1|12048.6|12086.1|12048.6|12084.1|12046.6|0
1655366460000|2022-06-16 08:01:00|12086|12048.5|12085.6|12048.1|12086|12048.5|12085.6|12048.1|0
1655366480000|2022-06-16 08:01:20|12092.1|12054.6|12092.1|12054.6|12092.1|12054.6|12090.3|12052.8|0
1655366490000|2022-06-16 08:01:30|12091.6|12054.1|12089.5|12052|12091.6|12054.1|12088.9|12051.4|0
1655366500000|2022-06-16 08:01:40|12089.4|12051.9|12090.9|12053.4|12091.5|12054|12088.5|12051|8
1655366550000|2022-06-16 08:02:30|12091.9|12054.4|12090.9|12053.4|12091.9|12054.4|12090.9|12053.4|0
1655366610000|2022-06-16 08:03:30|12091.8|12054.3|12090.9|12053.4|12091.8|12054.3|12090.9|12053.4|0
1655366620000|2022-06-16 08:03:40|12091.8|12054.3|12091.8|12054.3|12091.8|12054.3|12090.9|12053.4|0
1655366630000|2022-06-16 08:03:50|12091.3|12053.8|12091.3|12053.8|12091.8|12054.3|12090.9|12053.4|0
1655366640000|2022-06-16 08:04:00|12091.4|12053.9|12105.3|12067.8|12105.3|12067.8|12091.3|12053.8|11
1655366650000|2022-06-16 08:04:10|12104.6|12067.1|12107|12069.5|12107|12069.5|12104.6|12067.1|1
1655366680000|2022-06-16 08:04:40|12108|12070.5|12108|12070.5|12108|12070.5|12108|12070.5|0
1655366760000|2022-06-16 08:06:00|12108.5|12071|12108.5|12071|12108.5|12071|12108.5|12071|0
1655366810000|2022-06-16 08:06:50|12110.6|12073.1|12110.4|12072.9|12110.6|12073.1|12110.4|12072.9|0
1655366820000|2022-06-16 08:07:00|12114.8|12077.3|12114.8|12077.3|12114.8|12077.3|12114.8|12077.3|0
1655366830000|2022-06-16 08:07:10|12114.4|12076.9|12114.4|12076.9|12114.4|12076.9|12114.4|12076.9|0
1655366850000|2022-06-16 08:07:30|12114.8|12077.3|12114.8|12077.3|12114.9|12077.4|12114.8|12077.3|0
1655366900000|2022-06-16 08:08:20|12115.3|12077.8|12115.3|12077.8|12115.3|12077.8|12115.3|12077.8|0
1655366950000|2022-06-16 08:09:10|12111.8|12074.3|12111.8|12074.3|12111.8|12074.3|12111.8|12074.3|0
1655366960000|2022-06-16 08:09:20|12110.5|12073|12110|12072.5|12110.5|12073|12110|12072.5|0
1655366970000|2022-06-16 08:09:30|12107.6|12070.1|12107.6|12070.1|12107.6|12070.1|12107.6|12070.1|0
1655367000000|2022-06-16 08:10:00|12108.5|12071|12108|12070.5|12108.5|12071|12108|12070.5|0
1655367030000|2022-06-16 08:10:30|12108.9|12071.4|12108.4|12070.9|12109.9|12072.4|12103.4|12065.9|0
1655367040000|2022-06-16 08:10:40|12108|12070.5|12108|12070.5|12108|12070.5|12108|12070.5|0
1655367060000|2022-06-16 08:11:00|12107.5|12070|12107.5|12070|12107.5|12070|12107.5|12070|0
1655367070000|2022-06-16 08:11:10|12106.2|12068.7|12106.2|12068.7|12106.2|12068.7|12106.2|12068.7|0
1655367100000|2022-06-16 08:11:40|12105.3|12067.8|12105.3|12067.8|12105.3|12067.8|12105.3|12067.8|0
1655367120000|2022-06-16 08:12:00|12106.3|12068.8|12105.8|12068.3|12106.3|12068.8|12105.8|12068.3|0
1655367130000|2022-06-16 08:12:10|12106.3|12068.8|12106.8|12069.3|12106.8|12069.3|12106.3|12068.8|0
1655367140000|2022-06-16 08:12:20|12106.3|12068.8|12106.3|12068.8|12106.3|12068.8|12106.3|12068.8|0
1655367150000|2022-06-16 08:12:30|12105.8|12068.3|12105.8|12068.3|12105.8|12068.3|12105.8|12068.3|0
1655367170000|2022-06-16 08:12:50|12105.7|12068.2|12104.3|12066.8|12105.7|12068.2|12104.3|12066.8|0
1655367190000|2022-06-16 08:13:10|12103.8|12066.3|12103.8|12066.3|12103.8|12066.3|12103.8|12066.3|0
1655367290000|2022-06-16 08:14:50|12098.9|12073.9|12098.9|12073.9|12098.9|12073.9|12098.9|12073.9|0
1655367390000|2022-06-16 08:16:30|12098.8|12073.8|12098.8|12073.8|12098.8|12073.8|12098.8|12073.8|1
1655367400000|2022-06-16 08:16:40|12094.3|12079.3|12094.3|12079.3|12094.3|12079.3|12094.3|12079.3|0
1655367410000|2022-06-16 08:16:50|12105.4|12080.4|12105.4|12080.4|12105.4|12080.4|12105.4|12080.4|4
1655367440000|2022-06-16 08:17:20|12104.9|12079.9|12101.4|12076.4|12104.9|12079.9|12101.4|12076.4|0
1655367490000|2022-06-16 08:18:10|12101.3|12076.3|12101.5|12076.5|12101.5|12076.5|12101.3|12076.3|1
1655367510000|2022-06-16 08:18:30|12100.6|12075.6|12116.5|12079|12116.5|12079|12097.5|12072.5|2
1655367520000|2022-06-16 08:18:40|12105.3|12080.3|12108.3|12083.3|12114|12084.8|12104.3|12072|0
1655367530000|2022-06-16 08:18:50|12108.8|12083.8|12109.3|12084.3|12109.3|12084.3|12108.8|12083.8|0
1655367560000|2022-06-16 08:19:20|12109.2|12084.2|12109.3|12084.3|12109.3|12084.3|12108.8|12083.8|0
1655367580000|2022-06-16 08:19:40|12109.2|12084.2|12109.2|12084.2|12109.2|12084.2|12109.2|12084.2|0
1655367590000|2022-06-16 08:19:50|12108.3|12083.3|12107|12082|12114.9|12083.8|12107|12077.4|0
1655367600000|2022-06-16 08:20:00|12107.8|12082.8|12108.3|12083.3|12108.3|12083.3|12107.8|12082.8|0
1655367640000|2022-06-16 08:20:40|12107.9|12082.9|12107.9|12082.9|12107.9|12082.9|12107.9|12082.9|0
1655367660000|2022-06-16 08:21:00|12108.3|12083.3|12108.3|12083.3|12108.3|12083.3|12108.3|12083.3|0
1655367680000|2022-06-16 08:21:20|12108.8|12083.8|12108.8|12083.8|12108.8|12083.8|12108.8|12083.8|0
1655367690000|2022-06-16 08:21:30|12108.9|12083.9|12108.9|12083.9|12108.9|12083.9|12108.9|12083.9|0
1655367700000|2022-06-16 08:21:40|12108.8|12083.8|12108.8|12083.8|12108.8|12083.8|12108.8|12083.8|0
1655367750000|2022-06-16 08:22:30|12095.1|12080.1|12099.9|12074.9|12099.9|12080.1|12095.1|12074.9|0
1655367780000|2022-06-16 08:23:00|12100.7|12075.7|12100.7|12075.7|12100.7|12075.7|12100.7|12075.7|0
1655367790000|2022-06-16 08:23:10|12101.2|12076.2|12101.2|12076.2|12101.2|12076.2|12101.2|12076.2|0
1655367830000|2022-06-16 08:23:50|12101.1|12076.1|12100.2|12075.2|12101.1|12076.1|12100.2|12075.2|0
1655367870000|2022-06-16 08:24:30|12096.7|12081.7|12096.7|12081.7|12096.7|12081.7|12096.7|12081.7|0
1655367880000|2022-06-16 08:24:40|12097.2|12082.2|12097.7|12082.7|12097.7|12082.7|12097.2|12082.2|0
1655367890000|2022-06-16 08:24:50|12098.2|12083.2|12098.2|12083.2|12098.2|12083.2|12098.2|12083.2|0
1655367900000|2022-06-16 08:25:00|12097.7|12082.7|12102.9|12077.9|12102.9|12083.2|12097.7|12077.4|0
1655367910000|2022-06-16 08:25:10|12105.6|12080.6|12105.6|12080.6|12105.6|12080.6|12105.6|12080.6|0
1655367920000|2022-06-16 08:25:20|12112.1|12074.6|12112.1|12074.6|12112.1|12074.6|12112.1|12074.6|2
1655367940000|2022-06-16 08:25:40|||||||||3
1655368120000|2022-06-16 08:28:40|12112|12074.5|12112|12074.5|12112|12074.5|12112|12074.5|0
1655368150000|2022-06-16 08:29:10|12110.2|12072.7|12110.3|12072.8|12111|12073.5|12109.2|12071.7|9
1655368160000|2022-06-16 08:29:20|12109.8|12072.3|12109.8|12072.3|12109.8|12072.3|12109.8|12072.3|0
1655368190000|2022-06-16 08:29:50|12110.3|12072.8|12109.9|12072.4|12110.3|12072.8|12109.8|12072.3|0
1655368200000|2022-06-16 08:30:00|12110.3|12072.8|12115.2|12077.7|12115.2|12077.7|12110.3|12072.8|2
1655368210000|2022-06-16 08:30:10|12116.2|12078.7|12116.2|12078.7|12116.2|12078.7|12116.2|12078.7|0
1655368220000|2022-06-16 08:30:20|12116.8|12079.3|12116.8|12079.3|12116.8|12079.3|12116.8|12079.3|0
1655368230000|2022-06-16 08:30:30|12116.3|12078.8|12116.3|12078.8|12116.3|12078.8|12116.3|12078.8|0
1655368380000|2022-06-16 08:33:00|12116.2|12078.7|12116.2|12078.7|12116.2|12078.7|12116.2|12078.7|0
1655368390000|2022-06-16 08:33:10|12115.3|12077.8|12115.3|12077.8|12115.3|12077.8|12115.3|12077.8|0
1655368410000|2022-06-16 08:33:30|12114.4|12076.9|12112.3|12074.8|12114.4|12076.9|12112.3|12074.8|7
1655368440000|2022-06-16 08:34:00|12111.8|12074.3|12111.8|12074.3|12111.8|12074.3|12111.8|12074.3|0
1655368450000|2022-06-16 08:34:10|12111.3|12073.8|12111.3|12073.8|12111.3|12073.8|12111.3|12073.8|0
1655368470000|2022-06-16 08:34:30|12109.6|12072.1|12109.6|12072.1|12109.6|12072.1|12109.6|12072.1|0
1655368480000|2022-06-16 08:34:40|12108.7|12071.2|12108.7|12071.2|12108.7|12071.2|12108.7|12071.2|0
1655368500000|2022-06-16 08:35:00|12108.6|12071.1|12108.6|12071.1|12108.6|12071.1|12108.6|12071.1|0
1655368520000|2022-06-16 08:35:20|12108.2|12070.7|12108.2|12070.7|12108.2|12070.7|12108.2|12070.7|1
1655368530000|2022-06-16 08:35:30|12108.6|12071.1|12108.6|12071.1|12108.6|12071.1|12108.6|12071.1|0
1655368570000|2022-06-16 08:36:10|12108.2|12070.7|12108.2|12070.7|12108.2|12070.7|12108.2|12070.7|0
1655368590000|2022-06-16 08:36:30|12110.4|12072.9|12097.1|12059.6|12110.4|12072.9|12097.1|12059.6|0
1655368600000|2022-06-16 08:36:40|12089.9|12064.9|12082.4|12067.4|12089.9|12067.9|12082.4|12062.9|1
1655368610000|2022-06-16 08:36:50|12081.9|12066.9|12080.5|12065.5|12081.9|12066.9|12080|12065|1
1655368620000|2022-06-16 08:37:00|12079.9|12064.9|12079.9|12064.9|12079.9|12064.9|12079.9|12064.9|0
1655368630000|2022-06-16 08:37:10|12079.4|12064.4|12079.4|12064.4|12079.4|12064.4|12079.4|12064.4|0
1655368640000|2022-06-16 08:37:20|12079|12064|12079|12064|12079|12064|12079|12064|1
1655368650000|2022-06-16 08:37:30|12078.9|12063.9|12078.9|12063.9|12078.9|12063.9|12078.9|12063.9|0
1655368660000|2022-06-16 08:37:40|12078.5|12063.5|12078.5|12063.5|12078.5|12063.5|12078.5|12063.5|0
1655368680000|2022-06-16 08:38:00|12079.4|12064.4|12079.4|12064.4|12079.4|12064.4|12079.4|12064.4|0
1655368690000|2022-06-16 08:38:10|12078.5|12063.5|12066|12028.5|12078.5|12063.5|12066|12028.5|10
1655368700000|2022-06-16 08:38:20|12065.8|12028.3|12065.4|12027.9|12065.8|12028.3|12065.4|12027.9|0
1655368710000|2022-06-16 08:38:30|12064.5|12027|12064.5|12027|12064.5|12027|12064.5|12027|0
1655368720000|2022-06-16 08:38:40|12065.8|12028.3|12058.1|12033.1|12065.8|12034|12058.1|12028.3|0
1655368730000|2022-06-16 08:38:50|12058|12033|12052.9|12037.9|12058|12037.9|12052.9|12032.9|0
1655368740000|2022-06-16 08:39:00|12052.4|12037.4|12052.4|12037.4|12052.4|12037.4|12052.4|12037.4|0
1655368750000|2022-06-16 08:39:10|12051.9|12036.9|12051.3|12036.3|12051.9|12036.9|12051.3|12036.3|1
1655368760000|2022-06-16 08:39:20|12053.5|12038.5|12053.5|12038.5|12053.5|12038.5|12053.5|12038.5|2
1655368770000|2022-06-16 08:39:30|12052.6|12037.6|12052.3|12037.3|12052.6|12037.6|12052.3|12037.3|0
1655368780000|2022-06-16 08:39:40|12052.5|12037.5|12053|12038|12053|12038|12052.5|12037.5|2
1655368790000|2022-06-16 08:39:50|12052.6|12037.6|12053.5|12038.5|12053.5|12038.5|12052.6|12037.6|0
1655368800000|2022-06-16 08:40:00|12053|12038|12057.5|12042.5|12057.5|12042.5|12053|12038|0
1655368810000|2022-06-16 08:40:10|12057.2|12042.2|12054.1|12039.1|12057.2|12042.2|12054.1|12039.1|0
1655368820000|2022-06-16 08:40:20|12056.7|12031.7|12056.7|12031.7|12056.7|12031.7|12056.7|12031.7|0
1655368830000|2022-06-16 08:40:30|12056.8|12031.8|12056.8|12031.8|12056.8|12031.8|12056.8|12031.8|0
1655368850000|2022-06-16 08:40:50|12063.1|12025.6|12063.1|12025.6|12063.1|12025.6|12063.1|12025.6|0
1655368870000|2022-06-16 08:41:10|12063.3|12025.8|12064.6|12039.6|12066.5|12039.6|12060|12025.8|0
1655368880000|2022-06-16 08:41:20|12068.8|12031.3|12066.1|12028.6|12068.8|12037.6|12062.6|12028.6|4
1655368890000|2022-06-16 08:41:30|12067|12029.5|12066.7|12029.2|12067|12029.5|12066.7|12029.2|0
1655368980000|2022-06-16 08:43:00|12066.2|12028.7|12064.3|12026.8|12066.2|12028.7|12064.3|12026.8|0
1655368990000|2022-06-16 08:43:10|12064.8|12027.3|12064.8|12027.3|12064.8|12027.3|12064.8|12027.3|0
1655369020000|2022-06-16 08:43:40|12065.2|12027.7|12065.2|12027.7|12065.2|12027.7|12065.2|12027.7|0
1655369070000|2022-06-16 08:44:30|12065.6|12028.1|12055.2|12040.2|12065.6|12040.2|12055.2|12028.1|0
1655369080000|2022-06-16 08:44:40|12055.8|12040.8|12055.8|12040.8|12055.8|12040.8|12055.8|12040.8|0
1655369090000|2022-06-16 08:44:50|12056.7|12041.7|12057.5|12042.5|12057.5|12042.5|12056.7|12041.7|2
1655369100000|2022-06-16 08:45:00|12072.8|12057.8|12072.4|12057.4|12072.8|12057.8|12071.4|12056.4|24
1655369110000|2022-06-16 08:45:10|12073.3|12058.3|12079.7|12064.7|12080.6|12065.6|12072.3|12057.3|2
1655369120000|2022-06-16 08:45:20|12081.1|12066.1|12080.6|12065.6|12081.1|12066.1|12080.6|12065.6|4
1655369150000|2022-06-16 08:45:50|12081.1|12066.1|12075.5|12060.5|12081.1|12066.1|12074|12059|1
1655369160000|2022-06-16 08:46:00|12075|12060|12075|12060|12075|12060|12075|12060|0
1655369190000|2022-06-16 08:46:30|12074.4|12059.4|12074.5|12059.5|12074.5|12059.5|12071.6|12056.6|0
1655369200000|2022-06-16 08:46:40|12074|12059|12074.5|12059.5|12074.5|12059.5|12074|12059|0
1655369210000|2022-06-16 08:46:50|12073.9|12058.9|12067.2|12052.2|12073.9|12058.9|12067.2|12052.2|0
1655369220000|2022-06-16 08:47:00|12066.7|12051.7|12069.5|12054.5|12072.2|12054.5|12065.5|12044.5|0
1655369230000|2022-06-16 08:47:10|12070.5|12055.5|12070.5|12055.5|12070.5|12055.5|12070.5|12055.5|0
1655369240000|2022-06-16 08:47:20|12071|12056|12071.5|12056.5|12071.5|12056.5|12071|12056|0
1655369290000|2022-06-16 08:48:10|12071.4|12056.4|12071.4|12056.4|12071.4|12056.4|12071.4|12056.4|0
1655369310000|2022-06-16 08:48:30|12071.9|12056.9|12071.9|12056.9|12071.9|12056.9|12071.9|12056.9|0
1655369320000|2022-06-16 08:48:40|12072.4|12057.4|12072.4|12057.4|12072.4|12057.4|12072.4|12057.4|0
1655369330000|2022-06-16 08:48:50|12071.9|12056.9|12068.9|12053.9|12072.4|12057.4|12068.9|12053.9|0
1655369340000|2022-06-16 08:49:00|12068.8|12053.8|12067.9|12052.9|12068.8|12053.8|12063.9|12048.9|0
1655369350000|2022-06-16 08:49:10|12069.4|12054.4|12061.5|12046.5|12069.4|12054.4|12061.5|12046.5|0
1655369360000|2022-06-16 08:49:20|12063.4|12048.4|12061.4|12046.4|12063.4|12048.4|12061.4|12046.4|0
1655369370000|2022-06-16 08:49:30|12063.4|12048.4|12059.4|12044.4|12063.4|12048.4|12059.4|12044.4|0
1655369400000|2022-06-16 08:50:00|12058.4|12043.4|12058.4|12043.4|12058.4|12043.4|12058.4|12043.4|0
1655369420000|2022-06-16 08:50:20|12059.4|12044.4|12059.4|12044.4|12059.4|12044.4|12059.4|12044.4|0
1655369430000|2022-06-16 08:50:30|12056.4|12041.4|12054.4|12039.4|12056.4|12041.4|12054.3|12039.3|0
1655369440000|2022-06-16 08:50:40|12055.9|12040.9|12055.9|12040.9|12055.9|12040.9|12054.4|12039.4|0
1655369450000|2022-06-16 08:50:50|12056.9|12041.9|12056.9|12041.9|12056.9|12041.9|12056.9|12041.9|0
1655369460000|2022-06-16 08:51:00|12057.9|12042.9|12059.4|12044.4|12059.4|12044.4|12057.9|12042.9|0
1655369470000|2022-06-16 08:51:10|12059.9|12044.9|12058.9|12043.9|12059.9|12044.9|12058.9|12043.9|0
1655369480000|2022-06-16 08:51:20|12057.3|12042.3|12058.8|12043.8|12058.8|12043.8|12057.3|12042.3|0
1655369510000|2022-06-16 08:51:50|12058.9|12043.9|12060.3|12045.3|12060.3|12045.3|12058.9|12043.9|0
1655369520000|2022-06-16 08:52:00|12058.8|12043.8|12058.8|12043.8|12058.8|12043.8|12058.8|12043.8|0
1655369530000|2022-06-16 08:52:10|12058.9|12043.9|12055.4|12040.4|12059.8|12044.8|12055.4|12040.4|0
1655369540000|2022-06-16 08:52:20|12054.7|12039.7|12057.8|12042.8|12057.8|12042.8|12054.7|12039.7|0
1655369550000|2022-06-16 08:52:30|12056.8|12041.8|12058.3|12043.3|12058.3|12043.3|12056.8|12041.8|0
1655369560000|2022-06-16 08:52:40|12057.3|12042.3|12057.3|12042.3|12057.3|12042.3|12057.3|12042.3|0
1655369570000|2022-06-16 08:52:50|12057|12042|12051.3|12036.3|12057|12042|12051.3|12036.3|0
1655369590000|2022-06-16 08:53:10|12044.3|12029.3|12044.3|12029.3|12044.3|12029.3|12044.3|12029.3|1
1655369620000|2022-06-16 08:53:40|12044.2|12029.2|12044.8|12029.8|12044.8|12029.8|12044.2|12029.2|1
1655369630000|2022-06-16 08:53:50|12044.7|12029.7|12043.8|12028.8|12044.7|12029.7|12043.8|12028.8|0
1655369660000|2022-06-16 08:54:20|12043.7|12028.7|12043.3|12028.3|12043.7|12028.7|12043.3|12028.3|0
1655369680000|2022-06-16 08:54:40|12043.2|12028.2|12041.7|12026.7|12043.2|12028.2|12041.7|12026.7|0
1655369690000|2022-06-16 08:54:50|12041.8|12026.8|12042.2|12027.2|12042.2|12027.2|12041.8|12026.8|0
1655369730000|2022-06-16 08:55:30|12044.2|12029.2|12044.2|12029.2|12044.2|12029.2|12044.2|12029.2|0
1655369740000|2022-06-16 08:55:40|12043.7|12028.7|12043.7|12028.7|12043.7|12028.7|12043.7|12028.7|0
1655369750000|2022-06-16 08:55:50|12045.5|12030.5|12046.5|12031.5|12046.5|12031.5|12045.5|12030.5|2
1655369760000|2022-06-16 08:56:00|12046.6|12031.6|12043.1|12028.1|12046.6|12031.6|12043.1|12028.1|8
1655369770000|2022-06-16 08:56:10|12043|12028|12042.6|12027.6|12043|12028|12042.6|12027.6|0
1655369780000|2022-06-16 08:56:20|12038.1|12023.1|12037.1|12022.1|12038.1|12023.1|12037.1|12022.1|1
1655369790000|2022-06-16 08:56:30|12041.9|12016.9|12045.5|12020.5|12045.5|12020.5|12041.9|12016.9|3
1655369800000|2022-06-16 08:56:40|12045.8|12020.8|12033.8|12018.8|12045.8|12020.8|12031.7|12016.7|0
1655369810000|2022-06-16 08:56:50|12033.3|12018.3|12033.3|12018.3|12033.3|12018.3|12033.3|12018.3|0
1655369840000|2022-06-16 08:57:20|12034.3|12019.3|12034.3|12019.3|12034.3|12019.3|12034.3|12019.3|0
1655369850000|2022-06-16 08:57:30|12034.4|12019.4|12034.4|12019.4|12034.4|12019.4|12034.4|12019.4|2
1655369860000|2022-06-16 08:57:40|||||||||1
1655369870000|2022-06-16 08:57:50|||||||||5
1655369880000|2022-06-16 08:58:00|12034.9|12019.9|12034.9|12019.9|12034.9|12019.9|12034.9|12019.9|0
1655369890000|2022-06-16 08:58:10|12034.8|12019.8|12034.9|12019.9|12034.9|12019.9|12034.8|12019.8|0
1655369900000|2022-06-16 08:58:20|12035.3|12020.3|12035.3|12020.3|12035.3|12020.3|12035.3|12020.3|0
1655369910000|2022-06-16 08:58:30|12034.8|12019.8|12034.8|12019.8|12034.8|12019.8|12034.8|12019.8|0
1655369920000|2022-06-16 08:58:40|12034.7|12019.7|12035.2|12020.2|12035.2|12020.2|12034.7|12019.7|2
1655369930000|2022-06-16 08:58:50|12039.3|12024.3|12039.3|12024.3|12039.3|12024.3|12039.3|12024.3|0
1655369940000|2022-06-16 08:59:00|12036.6|12021.6|12036.6|12021.6|12036.6|12021.6|12036.6|12021.6|0
1655369960000|2022-06-16 08:59:20|12040.8|12025.8|12040.8|12025.8|12040.8|12025.8|12040.8|12025.8|0
1655369970000|2022-06-16 08:59:30|12043|12018|12040.8|12025.8|12043|12025.8|12040.8|12018|0
1655369980000|2022-06-16 08:59:40|12050.3|12025.3|12059.5|12022|12059.5|12025.3|12050.3|12021|0
1655369990000|2022-06-16 08:59:50|12051.8|12036.8|12051.8|12036.8|12051.8|12036.8|12051.8|12036.8|0
1655370000000|2022-06-16 09:00:00|12057.1|12032.1|12060.3|12035.3|12060.8|12035.8|12057.1|12032.1|0
1655370010000|2022-06-16 09:00:10|12059.3|12034.3|12067.5|12030|12067.5|12034.3|12059.3|12030|0
1655370020000|2022-06-16 09:00:20|12060.3|12035.3|12060.3|12035.3|12060.3|12035.3|12060.3|12035.3|0
1655370030000|2022-06-16 09:00:30|12060.2|12035.2|12059.7|12034.7|12060.2|12035.2|12059.7|12034.7|0
1655370050000|2022-06-16 09:00:50|12065.6|12028.1|12060.5|12023|12065.6|12028.1|12060|12022.5|0
1655370060000|2022-06-16 09:01:00|12060|12022.5|12060|12022.5|12060.5|12023|12060|12022.5|0
1655370080000|2022-06-16 09:01:20|12060.5|12023|12060|12022.5|12060.5|12023|12060|12022.5|0
1655370110000|2022-06-16 09:01:50|12059.9|12022.4|12059.9|12022.4|12059.9|12022.4|12059.9|12022.4|0
1655370140000|2022-06-16 09:02:20|12060.9|12023.4|12055|12030|12060.9|12030|12055|12023.4|0
1655370150000|2022-06-16 09:02:30|12057.7|12032.7|12057.7|12032.7|12057.7|12032.7|12057.7|12032.7|0
1655370170000|2022-06-16 09:02:50|12064.1|12026.6|12066.4|12028.9|12066.4|12028.9|12064.1|12026.6|0
1655370190000|2022-06-16 09:03:10|12066.9|12029.4|12066.9|12029.4|12066.9|12029.4|12066.9|12029.4|0
1655370200000|2022-06-16 09:03:20|12060.7|12035.7|12060.7|12035.7|12060.7|12035.7|12060.7|12035.7|0
1655370210000|2022-06-16 09:03:30|12061.2|12036.2|12061.2|12036.2|12061.2|12036.2|12061.2|12036.2|0
1655370220000|2022-06-16 09:03:40|12061.7|12036.7|12061.6|12036.6|12061.7|12036.7|12061.6|12036.6|0
1655370230000|2022-06-16 09:03:50|12062.1|12037.1|12062.1|12037.1|12062.1|12037.1|12062.1|12037.1|0
1655370240000|2022-06-16 09:04:00|12062.6|12037.6|12069.3|12054.3|12076.6|12054.3|12062.6|12035.9|0
1655370250000|2022-06-16 09:04:10|12076.4|12051.4|12076.4|12061.4|12076.9|12061.9|12070.6|12051.4|1
1655370260000|2022-06-16 09:04:20|12086.6|12049.1|12087.6|12050.1|12087.6|12050.1|12086.6|12049.1|1
1655370270000|2022-06-16 09:04:30|12088.1|12050.6|12088.1|12050.6|12088.1|12050.6|12088.1|12050.6|0
1655370280000|2022-06-16 09:04:40|12089.5|12052|12089.5|12052|12089.5|12052|12089.5|12052|0
1655370290000|2022-06-16 09:04:50|12091.9|12054.4|12092.9|12055.4|12092.9|12055.4|12091.9|12054.4|0
1655370300000|2022-06-16 09:05:00|12092.3|12054.8|12091|12053.5|12092.3|12054.8|12091|12053.5|0
1655370330000|2022-06-16 09:05:30|12090.5|12053|12091.5|12054|12091.5|12054|12090.5|12053|0
1655370340000|2022-06-16 09:05:40|12091.3|12053.8|12088.3|12050.8|12091.3|12053.8|12086.9|12049.4|0
1655370350000|2022-06-16 09:05:50|12081.2|12056.2|12081.7|12056.7|12081.7|12056.7|12080.7|12055.7|2
1655370360000|2022-06-16 09:06:00|12082.5|12057.5|12082.5|12057.5|12082.5|12057.5|12082.5|12057.5|0
1655370370000|2022-06-16 09:06:10|12078.1|12063.1|12078|12063|12078.1|12063.1|12078|12063|3
1655370380000|2022-06-16 09:06:20|12078.5|12063.5|12078.5|12063.5|12078.5|12063.5|12078.5|12063.5|1
1655370390000|2022-06-16 09:06:30|12078.6|12063.6|12079.5|12064.5|12079.5|12064.5|12078.6|12063.6|0
1655370400000|2022-06-16 09:06:40|12084.3|12059.3|12081.6|12056.6|12084.3|12063.6|12078.6|12056.6|0
1655370410000|2022-06-16 09:06:50|12079.6|12054.6|12081|12056|12081|12056|12079.6|12054.6|0
1655370420000|2022-06-16 09:07:00|12082.4|12057.4|12082.4|12057.4|12082.4|12057.4|12082.4|12057.4|0
1655370430000|2022-06-16 09:07:10|12082|12057|12082|12057|12082|12057|12082|12057|0
1655370440000|2022-06-16 09:07:20|12081.9|12056.9|12081.9|12056.9|12081.9|12056.9|12081.9|12056.9|0
1655370460000|2022-06-16 09:07:40|12082.4|12057.4|12082.4|12057.4|12082.4|12057.4|12082.4|12057.4|0
1655370480000|2022-06-16 09:08:00|12082.8|12057.8|12078.8|12063.8|12082.8|12063.8|12078.8|12057.8|0
1655370490000|2022-06-16 09:08:10|12078.4|12063.4|12078.4|12063.4|12078.4|12063.4|12078.4|12063.4|0
1655370510000|2022-06-16 09:08:30|12077.9|12062.9|12077.9|12062.9|12077.9|12062.9|12077.9|12062.9|0
1655370520000|2022-06-16 09:08:40|12080|12055|12076.4|12051.4|12080.5|12056|12071|12051.4|0
1655370530000|2022-06-16 09:08:50|12080.5|12055.5|12074.4|12049.4|12080.5|12055.5|12074.4|12049.4|0
1655370540000|2022-06-16 09:09:00|12069.4|12054.4|12065.7|12050.7|12069.4|12054.4|12065.3|12050.3|0
1655370550000|2022-06-16 09:09:10|12064.8|12049.8|12064.8|12049.8|12064.8|12049.8|12064.8|12049.8|1
1655370570000|2022-06-16 09:09:30|12064.3|12049.3|12064.3|12049.3|12064.3|12049.3|12064.3|12049.3|0
1655370600000|2022-06-16 09:10:00|12064.2|12049.2|12067.6|12052.6|12067.6|12052.6|12062.5|12047.5|4
1655370610000|2022-06-16 09:10:10|12067.5|12052.5|12067.5|12052.5|12067.5|12052.5|12067.5|12052.5|4
1655370630000|2022-06-16 09:10:30|12068.4|12053.4|12068.4|12053.4|12068.4|12053.4|12068.4|12053.4|0
1655370660000|2022-06-16 09:11:00|12069.8|12054.8|12069.8|12054.8|12069.8|12054.8|12069.8|12054.8|0
1655370670000|2022-06-16 09:11:10|||||||||1
1655370690000|2022-06-16 09:11:30|12069.7|12054.7|12069.7|12054.7|12069.7|12054.7|12069.7|12054.7|0
1655370730000|2022-06-16 09:12:10|12069.3|12054.3|12069.3|12054.3|12069.3|12054.3|12069.3|12054.3|0
1655370790000|2022-06-16 09:13:10|12068.8|12053.8|12068.8|12053.8|12068.8|12053.8|12068.8|12053.8|0
1655370810000|2022-06-16 09:13:30|12071.5|12056.5|12071.5|12056.5|12071.5|12056.5|12071.5|12056.5|3
1655370850000|2022-06-16 09:14:10|12071|12056|12071|12056|12071|12056|12071|12056|0
1655370900000|2022-06-16 09:15:00|12074.6|12059.6|12080.1|12055.1|12080.1|12059.6|12074.6|12055.1|1
1655370910000|2022-06-16 09:15:10|12077.4|12052.4|12077.4|12052.4|12077.4|12052.4|12077.4|12052.4|0
1655370930000|2022-06-16 09:15:30|12080.1|12055.1|12080.1|12055.1|12080.1|12055.1|12080.1|12055.1|0
1655370960000|2022-06-16 09:16:00|12080.5|12055.5|12080.5|12055.5|12080.5|12055.5|12080.5|12055.5|0
1655371030000|2022-06-16 09:17:10|12073.7|12048.7|12073.7|12048.7|12073.7|12048.7|12073.7|12048.7|0
1655371040000|2022-06-16 09:17:20|12073.8|12048.8|12073.8|12048.8|12073.8|12048.8|12073.8|12048.8|0
1655371050000|2022-06-16 09:17:30|12071.5|12046.5|12071.5|12046.5|12071.5|12046.5|12071.5|12046.5|0
1655371170000|2022-06-16 09:19:30|12067.8|12042.8|12071|12046|12071|12046|12067.8|12042.8|0
1655371180000|2022-06-16 09:19:40|12065.9|12050.9|12071.4|12046.4|12071.4|12050.9|12065.9|12042.9|0
1655371200000|2022-06-16 09:20:00|12071|12046|12071|12046|12071|12046|12071|12046|0
1655371220000|2022-06-16 09:20:20|12070.9|12045.9|12070.9|12045.9|12070.9|12045.9|12070.9|12045.9|0
1655371230000|2022-06-16 09:20:30|12071|12046|12071|12046|12071|12046|12071|12046|0
1655371290000|2022-06-16 09:21:30|12070.9|12045.9|12070.9|12045.9|12070.9|12047.3|12062.3|12045.9|0
1655371330000|2022-06-16 09:22:10|12067.7|12042.7|12067.7|12042.7|12070.4|12047.2|12062.2|12042.7|22
1655371340000|2022-06-16 09:22:20|12070.4|12045.4|12065.4|12050.4|12070.4|12050.4|12065.4|12042.7|1
1655371350000|2022-06-16 09:22:30|12063.7|12048.7|12069.5|12054.5|12070.5|12055.5|12063.7|12048.7|0
1655371360000|2022-06-16 09:22:40|12069.6|12054.6|12069.6|12054.6|12069.6|12054.6|12069.6|12054.6|0
1655371380000|2022-06-16 09:23:00|12070.1|12055.1|12070.1|12055.1|12070.1|12055.1|12070.1|12055.1|0
1655371390000|2022-06-16 09:23:10|12070|12055|12069.6|12054.6|12070|12055|12069.6|12054.6|0
1655371450000|2022-06-16 09:24:10|12069.5|12054.5|12069.5|12054.5|12069.5|12054.5|12069.5|12054.5|0
1655371500000|2022-06-16 09:25:00|12074.4|12049.4|12074.4|12049.4|12074.4|12049.4|12074.4|12049.4|0
1655371510000|2022-06-16 09:25:10|12072.6|12047.6|12072.6|12047.6|12072.6|12047.6|12072.6|12047.6|0
1655371560000|2022-06-16 09:26:00|12072.5|12047.5|12073.9|12048.9|12073.9|12048.9|12072.5|12047.5|0
1655371570000|2022-06-16 09:26:10|12073|12048|12073|12048|12073|12048|12073|12048|0
1655371620000|2022-06-16 09:27:00|12074.9|12049.9|12074.9|12049.9|12074.9|12049.9|12074.9|12049.9|0
1655371630000|2022-06-16 09:27:10|12074.4|12049.4|12074.4|12049.4|12074.4|12049.4|12074.4|12049.4|0
1655371640000|2022-06-16 09:27:20|12074.3|12049.3|12074.4|12049.4|12074.4|12049.4|12074.3|12049.3|0
1655371650000|2022-06-16 09:27:30|12073.9|12048.9|12073.9|12048.9|12073.9|12048.9|12073.9|12048.9|0
1655371680000|2022-06-16 09:28:00|12075.3|12050.3|12073.9|12048.9|12075.3|12050.3|12073.4|12048.4|0
1655371700000|2022-06-16 09:28:20|12073.4|12048.4|12073.4|12048.4|12073.4|12048.4|12073.4|12048.4|0
1655371710000|2022-06-16 09:28:30|12074.2|12036.7|12074.2|12036.7|12074.2|12036.7|12074.2|12036.7|15
1655371720000|2022-06-16 09:28:40|12079.2|12041.7|12079.2|12041.7|12079.2|12041.7|12079.2|12041.7|0
1655371730000|2022-06-16 09:28:50|12079.6|12042.1|12079.6|12042.1|12079.6|12042.1|12079.6|12042.1|2
1655371750000|2022-06-16 09:29:10|12080|12042.5|12080|12042.5|12080|12042.5|12080|12042.5|0
1655371790000|2022-06-16 09:29:50|12073.2|12035.7|12073.4|12035.9|12073.4|12035.9|12073.2|12035.7|0
1655371800000|2022-06-16 09:30:00|12079.6|12042.1|12079.6|12042.1|12079.6|12042.1|12079.6|12042.1|0
1655371870000|2022-06-16 09:31:10|12080|12042.5|12080|12042.5|12080|12042.5|12080|12042.5|0
1655371900000|2022-06-16 09:31:40|12079.6|12042.1|12079.6|12042.1|12079.6|12042.1|12079.6|12042.1|0
1655371920000|2022-06-16 09:32:00|12079.1|12041.6|12078.7|12041.2|12079.1|12041.6|12078.7|12041.2|0
1655371930000|2022-06-16 09:32:10|12079.1|12041.6|12079.1|12041.6|12079.1|12041.6|12079.1|12041.6|0
1655371950000|2022-06-16 09:32:30|||||||||26
1655371990000|2022-06-16 09:33:10|12078.6|12041.1|12078.6|12041.1|12078.6|12041.1|12078.6|12041.1|0
1655372050000|2022-06-16 09:34:10|12078.1|12040.6|12078.1|12040.6|12078.1|12040.6|12078.1|12040.6|0
1655372110000|2022-06-16 09:35:10|12077.6|12040.1|12077.6|12040.1|12077.6|12040.1|12077.6|12040.1|0
1655372120000|2022-06-16 09:35:20|12074.4|12036.9|12077.6|12040.1|12077.6|12040.1|12074.4|12036.9|0
1655372130000|2022-06-16 09:35:30|12074.4|12036.9|12077.6|12040.1|12077.6|12040.1|12074.4|12036.9|0
1655372170000|2022-06-16 09:36:10|12077.1|12039.6|12077.1|12039.6|12077.1|12039.6|12077.1|12039.6|0
1655372220000|2022-06-16 09:37:00|12074|12036.5|12074|12036.5|12074|12036.5|12074|12036.5|0
1655372230000|2022-06-16 09:37:10|12077.1|12039.6|12077.1|12039.6|12077.1|12039.6|12077.1|12039.6|0
1655372290000|2022-06-16 09:38:10|12075.2|12037.7|12078|12040.5|12078|12040.5|12075.2|12037.7|0
1655372300000|2022-06-16 09:38:20|12079.4|12041.9|12079.7|12042.2|12080.2|12042.7|12079.4|12041.9|1
1655372310000|2022-06-16 09:38:30|12073.3|12048.3|12074.1|12049.1|12074.1|12049.1|12073.1|12048.1|0
1655372340000|2022-06-16 09:39:00|12068.1|12053.1|12068.1|12053.1|12068.1|12053.1|12068.1|12053.1|0
1655372370000|2022-06-16 09:39:30|12084.5|12047|12085.5|12048|12085.5|12048|12084.5|12047|2
1655372400000|2022-06-16 09:40:00|12085.4|12047.9|12085.4|12047.9|12085.4|12047.9|12085.4|12047.9|0
1655372550000|2022-06-16 09:42:30|12092.8|12055.3|12095.5|12058|12095.5|12058|12092.8|12055.3|6
1655372560000|2022-06-16 09:42:40|12096.4|12058.9|12096.4|12058.9|12096.4|12058.9|12096.4|12058.9|0
1655372580000|2022-06-16 09:43:00|12096.3|12058.8|12096.3|12058.8|12096.3|12058.8|12096.3|12058.8|3
1655372620000|2022-06-16 09:43:40|12096.2|12058.7|12096.2|12058.7|12096.2|12058.7|12096.2|12058.7|0
1655372640000|2022-06-16 09:44:00|12095.3|12057.8|12095.3|12057.8|12095.3|12057.8|12095.3|12057.8|0
1655372670000|2022-06-16 09:44:30|12095.8|12058.3|12095.8|12058.3|12095.8|12058.3|12095.8|12058.3|0
1655372680000|2022-06-16 09:44:40|12099.8|12062.3|12099.8|12062.3|12099.8|12062.3|12099.8|12062.3|0
1655372700000|2022-06-16 09:45:00|12098.4|12060.9|12098.4|12060.9|12098.4|12060.9|12098.4|12060.9|0
1655372760000|2022-06-16 09:46:00|12098.5|12061|12098.5|12061|12098.5|12061|12098.5|12061|17
1655372770000|2022-06-16 09:46:10|12102.9|12065.4|12104.7|12067.2|12104.7|12080.8|12095.8|12065.4|11
1655372790000|2022-06-16 09:46:30|12102|12064.5|12102|12064.5|12102|12064.5|12102|12064.5|0
1655372850000|2022-06-16 09:47:30|12101.9|12064.4|12092.5|12077.5|12101.9|12077.5|12092.5|12064.4|0
1655372860000|2022-06-16 09:47:40|12093.9|12078.9|12094.2|12079.2|12094.2|12079.2|12093.9|12078.9|7
1655372870000|2022-06-16 09:47:50|12093.7|12078.7|12093.5|12078.5|12093.7|12078.7|12093.5|12078.5|3
1655372890000|2022-06-16 09:48:10|12093.6|12078.6|12094.1|12079.1|12096.6|12081.6|12093.6|12078.6|10
1655372900000|2022-06-16 09:48:20|12095.2|12080.2|12095.2|12080.2|12095.2|12080.2|12095.2|12080.2|3
1655372920000|2022-06-16 09:48:40|12094.1|12079.1|12090.5|12075.5|12094.1|12079.1|12090.5|12075.5|7
1655372930000|2022-06-16 09:48:50|12090.7|12075.7|12089.8|12074.8|12090.7|12075.7|12089.8|12074.8|1
1655372940000|2022-06-16 09:49:00|||||||||1
1655372960000|2022-06-16 09:49:20|12091.6|12076.6|12091.9|12076.9|12091.9|12076.9|12091.6|12076.6|1
1655373000000|2022-06-16 09:50:00|12092.8|12077.8|12092.8|12077.8|12092.8|12077.8|12092.8|12077.8|0
1655373020000|2022-06-16 09:50:20|12092.7|12077.7|12092.7|12077.7|12092.7|12077.7|12092.7|12077.7|2
1655373040000|2022-06-16 09:50:40|12092.8|12077.8|12092.8|12077.8|12092.8|12077.8|12092.8|12077.8|0
1655373060000|2022-06-16 09:51:00|12092.1|12077.1|12092.1|12077.1|12092.1|12077.1|12092.1|12077.1|2
1655373070000|2022-06-16 09:51:10|12090.3|12075.3|12090.3|12075.3|12090.3|12075.3|12090.3|12075.3|0
1655373080000|2022-06-16 09:51:20|12090|12075|12090|12075|12090|12075|12090|12075|0
1655373090000|2022-06-16 09:51:30|12098.9|12061.4|12088.5|12073.5|12098.9|12073.5|12088.5|12061.4|0
1655373100000|2022-06-16 09:51:40|12090.6|12075.6|12090.6|12075.6|12090.6|12075.6|12090.6|12075.6|0
1655373130000|2022-06-16 09:52:10|12090.1|12075.1|12090.1|12075.1|12090.1|12075.1|12090.1|12075.1|0
1655373140000|2022-06-16 09:52:20|||||||||2
1655373150000|2022-06-16 09:52:30|||||||||2
1655373160000|2022-06-16 09:52:40|12095|12080|12103.3|12065.8|12103.3|12080|12094.1|12065.7|2
1655373220000|2022-06-16 09:53:40|12105.8|12068.3|12106.6|12069.1|12106.6|12069.1|12105.8|12068.3|1
1655373240000|2022-06-16 09:54:00|12109.8|12072.3|12108.7|12071.2|12109.8|12072.3|12108.7|12071.2|0
1655373250000|2022-06-16 09:54:10|12114.3|12076.8|12116.3|12078.8|12116.3|12078.8|12114.3|12076.8|0
1655373260000|2022-06-16 09:54:20|12117.2|12079.7|12107.5|12092.5|12117.2|12092.9|12107.5|12079.7|5
1655373270000|2022-06-16 09:54:30|12105.2|12090.2|12103|12088|12105.2|12090.2|12103|12088|5
1655373300000|2022-06-16 09:55:00|12102.6|12087.6|12102.6|12087.6|12102.6|12087.6|12102.6|12087.6|0
1655373310000|2022-06-16 09:55:10|12102.1|12087.1|12102.1|12087.1|12102.1|12087.1|12102.1|12087.1|1
1655373320000|2022-06-16 09:55:20|||||||||2
1655373330000|2022-06-16 09:55:30|12110.4|12072.9|12110.4|12072.9|12110.4|12072.9|12110.4|12072.9|3
1655373350000|2022-06-16 09:55:50|12110.3|12072.8|12108.7|12071.2|12110.3|12072.8|12108.7|12071.2|0
1655373360000|2022-06-16 09:56:00|12108.9|12071.4|12108.4|12070.9|12108.9|12071.4|12108.4|12070.9|0
1655373400000|2022-06-16 09:56:40|12108.8|12071.3|12103.4|12088.4|12108.8|12088.4|12103.4|12071.3|0
1655373420000|2022-06-16 09:57:00|12104.3|12089.3|12104.3|12089.3|12104.3|12089.3|12104.3|12089.3|0
1655373430000|2022-06-16 09:57:10|12108.9|12071.4|12108.9|12071.4|12108.9|12071.4|12108.9|12071.4|0
1655373530000|2022-06-16 09:58:50|12108.1|12070.6|12108.1|12070.6|12108.1|12070.6|12108.1|12070.6|0
1655373540000|2022-06-16 09:59:00|12107.8|12070.3|12107.8|12070.3|12107.8|12070.3|12107.8|12070.3|0
1655373550000|2022-06-16 09:59:10|12108.7|12071.2|12099|12084|12108.7|12084.5|12099|12071.2|6
1655373560000|2022-06-16 09:59:20|12098.8|12083.8|12095.3|12080.3|12098.8|12083.8|12094.7|12079.7|1
1655373580000|2022-06-16 09:59:40|12093.5|12078.5|12100.6|12063.1|12103.6|12078.5|12093.5|12063.1|1
1655373590000|2022-06-16 09:59:50|12109.8|12072.3|12109.8|12072.3|12109.8|12072.3|12109.8|12072.3|0
1655373610000|2022-06-16 10:00:10|12111.6|12074.1|12097.6|12082.6|12111.6|12082.6|12097.6|12074.1|0
1655373620000|2022-06-16 10:00:20|||||||||3
1655373630000|2022-06-16 10:00:30|12102.4|12087.4|12102.4|12087.4|12102.4|12087.4|12102.4|12087.4|4
1655373640000|2022-06-16 10:00:40|12102.8|12087.8|12102.8|12087.8|12102.8|12087.8|12102.8|12087.8|0
1655373660000|2022-06-16 10:01:00|12103.3|12088.3|12103.3|12088.3|12103.3|12088.3|12103.3|12088.3|0
1655373680000|2022-06-16 10:01:20|12103.2|12088.2|12103.3|12088.3|12103.3|12088.3|12103.2|12088.2|1
1655373710000|2022-06-16 10:01:50|12109|12071.5|12109|12071.5|12109|12071.5|12109|12071.5|6
1655373730000|2022-06-16 10:02:10|12108.8|12071.3|12108.8|12071.3|12108.8|12071.3|12108.8|12071.3|0
1655373760000|2022-06-16 10:02:40|12110.2|12072.7|12110.7|12073.2|12110.7|12073.2|12110.2|12072.7|0
1655373810000|2022-06-16 10:03:30|12110.2|12072.7|12110.2|12072.7|12110.2|12072.7|12110.2|12072.7|0
1655373820000|2022-06-16 10:03:40|12109.7|12072.2|12109.7|12072.2|12109.7|12072.2|12109.7|12072.2|0
1655373840000|2022-06-16 10:04:00|12109.8|12072.3|12110.2|12072.7|12110.2|12072.7|12109.8|12072.3|0
1655373920000|2022-06-16 10:05:20|12110.3|12072.8|12111.2|12073.7|12111.2|12073.7|12110.3|12072.8|0
1655373930000|2022-06-16 10:05:30|12111.7|12074.2|12111.7|12074.2|12111.7|12074.2|12111.7|12074.2|1
1655373960000|2022-06-16 10:06:00|12111.6|12074.1|12111.6|12074.1|12111.6|12074.1|12111.6|12074.1|0
1655374080000|2022-06-16 10:08:00|12113.6|12076.1|12113.6|12076.1|12113.6|12076.1|12113.6|12076.1|0
1655374090000|2022-06-16 10:08:10|12108.8|12071.3|12108.8|12071.3|12108.8|12071.3|12108.8|12071.3|0
1655374120000|2022-06-16 10:08:40|12105.2|12067.7|12104.7|12067.2|12105.2|12067.7|12104.7|12067.2|1
1655374210000|2022-06-16 10:10:10|12104.6|12067.1|12104.6|12067.1|12104.6|12067.1|12104.6|12067.1|0
1655374220000|2022-06-16 10:10:20|12102.6|12065.1|12106.6|12069.1|12106.6|12069.1|12102.6|12065.1|0
1655374240000|2022-06-16 10:10:40|12106.7|12069.2|12108.1|12070.6|12108.1|12070.6|12106.7|12069.2|0
1655374300000|2022-06-16 10:11:40|12108|12070.5|12108|12070.5|12108|12070.5|12108|12070.5|0
1655374320000|2022-06-16 10:12:00|12107.1|12069.6|12107.1|12069.6|12107.1|12069.6|12107.1|12069.6|0
1655374380000|2022-06-16 10:13:00|12108|12070.5|12106.6|12069.1|12108|12070.5|12106.6|12069.1|0
1655374410000|2022-06-16 10:13:30|12106.5|12069|12104|12066.5|12106.5|12069|12104|12066.5|0
1655374440000|2022-06-16 10:14:00|12103.5|12066|12103.5|12066|12103.5|12066|12103.5|12066|0
1655374450000|2022-06-16 10:14:10|12100|12062.5|12100|12062.5|12100|12062.5|12100|12062.5|0
1655374490000|2022-06-16 10:14:50|12099.1|12061.6|12100|12062.5|12100|12062.5|12099.1|12061.6|2
1655374500000|2022-06-16 10:15:00|12099|12061.5|12096.9|12059.4|12099.6|12062.1|12096.4|12058.9|10
1655374540000|2022-06-16 10:15:40|12096.7|12059.2|12095.8|12058.3|12096.7|12059.2|12095.8|12058.3|0
1655374560000|2022-06-16 10:16:00|12091.9|12054.4|12091.9|12054.4|12091.9|12054.4|12091.9|12054.4|0
1655374570000|2022-06-16 10:16:10|12091.5|12054|12091.5|12054|12091.5|12054|12091.5|12054|0
1655374620000|2022-06-16 10:17:00|12089.6|12052.1|12089.6|12052.1|12089.6|12052.1|12089.6|12052.1|0
1655374660000|2022-06-16 10:17:40|12089.5|12052|12089.5|12052|12089.5|12052|12089.5|12052|0
1655374680000|2022-06-16 10:18:00|12090|12052.5|12088.6|12051.1|12090|12052.5|12088.6|12051.1|0
1655374740000|2022-06-16 10:19:00|12088.7|12051.2|12088.6|12051.1|12089.1|12051.6|12088.6|12051.1|0
1655374800000|2022-06-16 10:20:00|12089.1|12051.6|12088|12050.5|12089.1|12051.6|12088|12050.5|0
1655374810000|2022-06-16 10:20:10|12087.1|12049.6|12087.1|12049.6|12087.1|12049.6|12087.1|12049.6|0
1655374860000|2022-06-16 10:21:00|12089.1|12051.6|12088.1|12050.6|12089.1|12051.6|12088.1|12050.6|0
1655374890000|2022-06-16 10:21:30|12092.4|12054.9|12090.9|12053.4|12092.4|12054.9|12090.9|12053.4|1
1655374900000|2022-06-16 10:21:40|12090.8|12053.3|12089.9|12052.4|12090.8|12053.3|12089.9|12052.4|0
1655374920000|2022-06-16 10:22:00|12089.8|12052.3|12088.9|12051.4|12089.8|12052.3|12088.9|12051.4|0
1655374940000|2022-06-16 10:22:20|12098.2|12060.7|12098.2|12060.7|12098.2|12060.7|12098.2|12060.7|2
1655374950000|2022-06-16 10:22:30|12098.7|12061.2|12098.7|12061.2|12098.7|12061.2|12098.7|12061.2|0
1655374980000|2022-06-16 10:23:00|12100.5|12063|12100.5|12063|12100.5|12063|12100.5|12063|0
1655375010000|2022-06-16 10:23:30|12100.4|12062.9|12100.4|12062.9|12100.4|12062.9|12100.4|12062.9|0
1655375170000|2022-06-16 10:26:10|12099.9|12062.4|12099.9|12062.4|12099.9|12062.4|12099.9|12062.4|0
1655375220000|2022-06-16 10:27:00|12098.6|12061.1|12098.6|12061.1|12098.6|12061.1|12098.6|12061.1|0
1655375230000|2022-06-16 10:27:10|12098.5|12061|12098.5|12061|12098.5|12061|12098.5|12061|0
1655375250000|2022-06-16 10:27:30|12099.9|12062.4|12099.9|12062.4|12099.9|12062.4|12099.9|12062.4|0
1655375310000|2022-06-16 10:28:30|12099.8|12062.3|12099.8|12062.3|12099.8|12062.3|12099.8|12062.3|0
1655375320000|2022-06-16 10:28:40|12096.7|12059.2|12096.7|12059.2|12096.7|12059.2|12096.7|12059.2|0
1655375340000|2022-06-16 10:29:00|12093.6|12056.1|12093.6|12056.1|12093.6|12056.1|12093.6|12056.1|0
1655375350000|2022-06-16 10:29:10|12093.1|12055.6|12093.1|12055.6|12093.1|12055.6|12093.1|12055.6|0
1655375400000|2022-06-16 10:30:00|12094|12056.5|12094|12056.5|12094|12056.5|12094|12056.5|0
1655375410000|2022-06-16 10:30:10|12094.9|12057.4|12094.9|12057.4|12094.9|12057.4|12094.9|12057.4|0
1655375470000|2022-06-16 10:31:10|12098|12060.5|12098|12060.5|12098|12060.5|12098|12060.5|0
1655375520000|2022-06-16 10:32:00|12097.1|12059.6|12097.1|12059.6|12097.1|12059.6|12097.1|12059.6|0
1655375550000|2022-06-16 10:32:30|12097|12059.5|12097|12059.5|12097|12059.5|12097|12059.5|0
1655375560000|2022-06-16 10:32:40|12100.2|12062.7|12100.2|12062.7|12100.2|12062.7|12100.2|12062.7|0
1655375580000|2022-06-16 10:33:00|12101.9|12064.4|12101.9|12064.4|12101.9|12064.4|12101.9|12064.4|0
1655375750000|2022-06-16 10:35:50|12089.3|12051.8|12092.3|12054.8|12092.9|12055.4|12089.3|12051.8|0
1655375760000|2022-06-16 10:36:00|12086.9|12049.4|12086.4|12048.9|12086.9|12049.4|12086.4|12048.9|0
1655375790000|2022-06-16 10:36:30|12085.1|12047.6|12085.1|12047.6|12085.1|12047.6|12085.1|12047.6|0
1655375800000|2022-06-16 10:36:40|12084.6|12047.1|12084.6|12047.1|12084.6|12047.1|12084.6|12047.1|0
1655375950000|2022-06-16 10:39:10|12084.5|12047|12084.5|12047|12084.5|12047|12084.5|12047|0
1655375960000|2022-06-16 10:39:20|12082.7|12045.2|12082.6|12045.1|12082.7|12045.2|12082.6|12045.1|0
1655375970000|2022-06-16 10:39:30|12082.7|12045.2|12082.6|12045.1|12082.7|12045.2|12082.6|12045.1|0
1655375980000|2022-06-16 10:39:40|12081.7|12044.2|12082.7|12045.2|12084.2|12046.7|12081.7|12044.2|0
1655375990000|2022-06-16 10:39:50|12082.6|12045.1|12082.7|12045.2|12082.8|12045.3|12079.8|12042.3|0
1655376000000|2022-06-16 10:40:00|12081.8|12044.3|12081.3|12043.8|12081.8|12044.3|12081.3|12043.8|0
1655376010000|2022-06-16 10:40:10|12080.8|12043.3|12080.7|12043.2|12080.8|12043.3|12080.7|12043.2|0
1655376020000|2022-06-16 10:40:20|12077.8|12040.3|12080.5|12043|12080.5|12043|12076.3|12038.8|0
1655376030000|2022-06-16 10:40:30|12081.3|12043.8|12081.3|12043.8|12081.3|12043.8|12081.3|12043.8|0
1655376040000|2022-06-16 10:40:40|12080.4|12042.9|12080.4|12042.9|12080.4|12042.9|12080.4|12042.9|0
1655376070000|2022-06-16 10:41:10|12081.8|12044.3|12081.8|12044.3|12081.8|12044.3|12081.8|12044.3|0
1655376090000|2022-06-16 10:41:30|12075.1|12037.6|12075.1|12037.6|12075.1|12037.6|12075.1|12037.6|0
1655376100000|2022-06-16 10:41:40|12073.7|12036.2|12073.7|12036.2|12073.7|12036.2|12073.7|12036.2|0
1655376110000|2022-06-16 10:41:50|12072.7|12035.2|12075.8|12038.3|12075.8|12041.4|12065|12034.8|1
1655376130000|2022-06-16 10:42:10|12078.1|12040.6|12078.1|12040.6|12078.1|12040.6|12078.1|12040.6|0
1655376150000|2022-06-16 10:42:30|12078.5|12041|12078.5|12041|12078.5|12041|12078.5|12041|0
1655376160000|2022-06-16 10:42:40|12079.4|12041.9|12079.4|12041.9|12079.4|12041.9|12079.4|12041.9|0
1655376210000|2022-06-16 10:43:30|12080.3|12042.8|12080.3|12042.8|12080.3|12042.8|12080.3|12042.8|1
1655376220000|2022-06-16 10:43:40|12080.2|12042.7|12081|12043.5|12081.1|12043.6|12080.2|12042.7|0
1655376270000|2022-06-16 10:44:30|12081.1|12043.6|12081.1|12043.6|12081.1|12043.6|12081.1|12043.6|0
1655376280000|2022-06-16 10:44:40|12081|12043.5|12081|12043.5|12081|12043.5|12081|12043.5|0
1655376290000|2022-06-16 10:44:50|12074|12059|12074|12059|12074|12059|12074|12059|0
1655376300000|2022-06-16 10:45:00|12074.9|12059.9|12074.9|12059.9|12074.9|12059.9|12074.9|12059.9|0
1655376310000|2022-06-16 10:45:10|12085.3|12047.8|12084.8|12047.3|12085.3|12047.8|12084.8|12047.3|0
1655376330000|2022-06-16 10:45:30|12074.5|12059.5|12074.5|12059.5|12074.5|12059.5|12074.5|12059.5|0
1655376340000|2022-06-16 10:45:40|12074.9|12059.9|12074.9|12059.9|12074.9|12059.9|12074.9|12059.9|0
1655376350000|2022-06-16 10:45:50|12085.3|12047.8|12074.5|12059.5|12085.3|12059.5|12074.5|12047.7|0
1655376360000|2022-06-16 10:46:00|12074.9|12059.9|12074.9|12059.9|12074.9|12059.9|12074.9|12059.9|0
1655376370000|2022-06-16 10:46:10|12085.3|12047.8|12084.7|12047.2|12085.3|12047.8|12084.7|12047.2|0
1655376390000|2022-06-16 10:46:30|12074.4|12059.4|12074.4|12059.4|12074.4|12059.4|12074.4|12059.4|0
1655376400000|2022-06-16 10:46:40|12074.9|12059.9|12074.9|12059.9|12074.9|12059.9|12074.9|12059.9|0
1655376410000|2022-06-16 10:46:50|12085.2|12047.7|12074.4|12059.4|12085.2|12059.4|12074.4|12047.2|0
1655376420000|2022-06-16 10:47:00|12074.9|12059.9|12074.9|12059.9|12074.9|12059.9|12074.9|12059.9|0
1655376430000|2022-06-16 10:47:10|12085.2|12047.7|12084.7|12047.2|12085.2|12047.7|12084.7|12047.2|0
1655376440000|2022-06-16 10:47:20|12085.2|12047.7|12085.7|12048.2|12085.7|12048.2|12085.2|12047.7|0
1655376450000|2022-06-16 10:47:30|12075.3|12060.3|12075.3|12060.3|12075.3|12060.3|12075.3|12060.3|0
1655376470000|2022-06-16 10:47:50|12085.7|12048.2|12075.3|12060.3|12085.7|12060.3|12075.3|12048.2|0
1655376490000|2022-06-16 10:48:10|12084.3|12046.8|12084.3|12046.8|12084.3|12046.8|12084.3|12046.8|0
1655376510000|2022-06-16 10:48:30|12073.9|12058.9|12073.9|12058.9|12073.9|12058.9|12073.9|12058.9|0
1655376530000|2022-06-16 10:48:50|12084.3|12046.8|12073.9|12058.9|12084.3|12058.9|12073.9|12046.7|0
1655376540000|2022-06-16 10:49:00|12072.9|12057.9|12072.9|12057.9|12072.9|12057.9|12072.9|12057.9|0
1655376550000|2022-06-16 10:49:10|12083.3|12045.8|12083.3|12045.8|12083.3|12045.8|12083.3|12045.8|0
1655376570000|2022-06-16 10:49:30|12072.9|12057.9|12072.4|12057.4|12072.9|12057.9|12072.4|12057.4|0
1655376590000|2022-06-16 10:49:50|12079.8|12042.3|12061|12036|12079.8|12057.4|12061|12036|2
1655376600000|2022-06-16 10:50:00|12055.9|12040.9|12054.5|12039.5|12055.9|12040.9|12054.5|12039.5|0
1655376610000|2022-06-16 10:50:10|12054.3|12039.3|12050.7|12035.7|12054.3|12039.3|12050.7|12035.7|0
1655376660000|2022-06-16 10:51:00|12049.7|12034.7|12049.2|12034.2|12049.7|12034.7|12049.2|12034.2|0
1655376670000|2022-06-16 10:51:10|12049.1|12034.1|12049.2|12034.2|12049.2|12034.2|12048.2|12033.2|0
1655376710000|2022-06-16 10:51:50|12049.3|12034.3|12050.2|12035.2|12050.2|12035.2|12049.3|12034.3|3
1655376720000|2022-06-16 10:52:00|12052.2|12037.2|12051.2|12036.2|12052.2|12037.2|12051.2|12036.2|0
1655376760000|2022-06-16 10:52:40|12050.7|12035.7|12050.7|12035.7|12050.7|12035.7|12050.7|12035.7|0
1655376770000|2022-06-16 10:52:50|12051.2|12036.2|12051.2|12036.2|12051.2|12036.2|12051.2|12036.2|0
1655376780000|2022-06-16 10:53:00|12051.7|12036.7|12050.7|12035.7|12051.7|12036.7|12050.7|12035.7|0
1655376810000|2022-06-16 10:53:30|12050.2|12035.2|12050.2|12035.2|12050.2|12035.2|12050.2|12035.2|1
1655376820000|2022-06-16 10:53:40|12050.7|12035.7|12050.7|12035.7|12050.7|12035.7|12050.7|12035.7|0
1655376830000|2022-06-16 10:53:50|12053.2|12038.2|12050.7|12035.7|12053.2|12038.2|12050.7|12035.7|2
1655376840000|2022-06-16 10:54:00|12051.2|12036.2|12050.2|12035.2|12051.2|12036.2|12050.2|12035.2|0
1655376850000|2022-06-16 10:54:10|12050.1|12035.1|12050.1|12035.1|12050.1|12035.1|12050.1|12035.1|0
1655376900000|2022-06-16 10:55:00|12051.1|12036.1|12051.1|12036.1|12051.1|12036.1|12051.1|12036.1|0
1655376910000|2022-06-16 10:55:10|12048.1|12033.1|12048.1|12033.1|12048.1|12033.1|12048.1|12033.1|0
1655376950000|2022-06-16 10:55:50|12048.4|12033.4|12050.6|12035.6|12050.6|12035.6|12048.4|12033.4|0
1655376960000|2022-06-16 10:56:00|12051.1|12036.1|12050.6|12035.6|12051.1|12036.1|12050.6|12035.6|0
1655377010000|2022-06-16 10:56:50|12051|12036|12055.1|12040.1|12055.1|12040.1|12051|12036|3
1655377050000|2022-06-16 10:57:30|12055|12040|12056|12041|12056|12041|12055|12040|0
1655377070000|2022-06-16 10:57:50|12061.5|12036.5|12061.5|12036.5|12061.5|12036.5|12061.5|12036.5|0
1655377080000|2022-06-16 10:58:00|12055|12040|12055|12040|12055|12040|12055|12040|0
1655377100000|2022-06-16 10:58:20|12060.3|12035.3|12060.3|12035.3|12060.3|12035.3|12060.3|12035.3|0
1655377110000|2022-06-16 10:58:30|12063|12038|12063|12038|12063|12038|12063|12038|0
1655377130000|2022-06-16 10:58:50|12064|12049|12074|12049|12074|12055.2|12064|12049|1
1655377140000|2022-06-16 10:59:00|12069.1|12054.1|12074|12049|12074|12054.1|12069.1|12049|2
1655377160000|2022-06-16 10:59:20|12068.5|12053.5|12068.5|12053.5|12068.5|12053.5|12068.5|12053.5|0
1655377200000|2022-06-16 11:00:00|12064|12049|12068.5|12053.5|12068.5|12053.5|12064|12049|1
1655377220000|2022-06-16 11:00:20|12078.8|12041.3|12071.2|12033.7|12078.8|12041.3|12071.2|12033.7|1
1655377230000|2022-06-16 11:00:30|12070.9|12033.4|12068.2|12030.7|12070.9|12033.4|12068.2|12030.7|0
1655377240000|2022-06-16 11:00:40|12060.9|12035.9|12060.9|12035.9|12060.9|12035.9|12060.9|12035.9|0
1655377250000|2022-06-16 11:00:50|12061|12036|12061.3|12036.3|12061.3|12036.3|12061|12036|0
1655377260000|2022-06-16 11:01:00|12059.9|12034.9|12059.9|12034.9|12059.9|12034.9|12059.9|12034.9|0
1655377270000|2022-06-16 11:01:10|12059.8|12034.8|12059.8|12034.8|12059.8|12034.8|12059.8|12034.8|10
1655377290000|2022-06-16 11:01:30|12061.3|12036.3|12061.8|12036.8|12061.8|12036.8|12061.3|12036.3|2
1655377410000|2022-06-16 11:03:30|||||||||2
1655377420000|2022-06-16 11:03:40|12061.7|12036.7|12061.7|12036.7|12061.7|12036.7|12061.7|12036.7|0
1655377430000|2022-06-16 11:03:50|12068.1|12030.6|12068.1|12030.6|12068.1|12030.6|12068.1|12030.6|2
1655377530000|2022-06-16 11:05:30|12068|12030.5|12068|12030.5|12068|12030.5|12068|12030.5|0
1655377540000|2022-06-16 11:05:40|12061.8|12036.8|12061.8|12036.8|12061.8|12036.8|12061.8|12036.8|0
1655377560000|2022-06-16 11:06:00|12068|12030.5|12068|12030.5|12068|12030.5|12068|12030.5|0
1655377570000|2022-06-16 11:06:10|12067|12029.5|12058.8|12033.8|12067|12033.8|12058.8|12029.5|0
1655377630000|2022-06-16 11:07:10|12058.7|12033.7|12058.7|12033.7|12058.7|12033.7|12058.7|12033.7|0
1655377830000|2022-06-16 11:10:30|12058.6|12033.6|12058.6|12033.6|12058.6|12033.6|12058.6|12033.6|0
1655377860000|2022-06-16 11:11:00|12053.4|12038.4|12053.4|12038.4|12053.4|12038.4|12053.4|12038.4|0
1655377870000|2022-06-16 11:11:10|12051.1|12036.1|12051.1|12036.1|12051.1|12036.1|12051.1|12036.1|0
1655377920000|2022-06-16 11:12:00|12050.1|12035.1|12050.1|12035.1|12050.1|12035.1|12050.1|12035.1|0
1655377970000|2022-06-16 11:12:50|12052.1|12037.1|12052.1|12037.1|12052.1|12037.1|12052.1|12037.1|0
1655377980000|2022-06-16 11:13:00|12050.6|12035.6|12050.1|12035.1|12050.6|12035.6|12050.1|12035.1|0
1655378020000|2022-06-16 11:13:40|12050|12035|12050|12035|12050|12035|12050|12035|0
1655378100000|2022-06-16 11:15:00|12049.5|12034.5|12047|12032|12049.7|12034.7|12047|12032|0
1655378150000|2022-06-16 11:15:50|12050|12035|12051.5|12036.5|12051.5|12036.5|12050|12035|2
1655378160000|2022-06-16 11:16:00|12051|12036|12050|12035|12051|12036|12047|12032|1
1655378170000|2022-06-16 11:16:10|||||||||1
1655378190000|2022-06-16 11:16:30|||||||||2
1655378220000|2022-06-16 11:17:00|12049.9|12034.9|12049.9|12034.9|12049.9|12034.9|12049.9|12034.9|0
1655378280000|2022-06-16 11:18:00|12049.8|12034.8|12049.8|12034.8|12049.8|12034.8|12049.8|12034.8|0
1655378290000|2022-06-16 11:18:10|12048.9|12033.9|12048.9|12033.9|12048.9|12033.9|12048.9|12033.9|0
1655378330000|2022-06-16 11:18:50|12049.4|12034.4|12049.4|12034.4|12049.4|12034.4|12049.4|12034.4|0
1655378340000|2022-06-16 11:19:00|12049.3|12034.3|12049.3|12034.3|12049.3|12034.3|12049.3|12034.3|0
1655378350000|2022-06-16 11:19:10|12048.9|12033.9|12048.9|12033.9|12048.9|12033.9|12048.9|12033.9|0
1655378410000|2022-06-16 11:20:10|12048.8|12033.8|12048.8|12033.8|12048.8|12033.8|12048.8|12033.8|0
1655378580000|2022-06-16 11:23:00|12047.8|12032.8|12047.8|12032.8|12047.8|12032.8|12047.8|12032.8|0
1655378610000|2022-06-16 11:23:30|12047.7|12032.7|12047.7|12032.7|12047.7|12032.7|12047.7|12032.7|0
1655378620000|2022-06-16 11:23:40|12048.7|12033.7|12048.8|12033.8|12048.8|12033.8|12048.7|12033.7|0
1655378630000|2022-06-16 11:23:50|12049.2|12034.2|12049.2|12034.2|12049.2|12034.2|12049.2|12034.2|8
1655378650000|2022-06-16 11:24:10|12048.7|12033.7|12048.7|12033.7|12048.7|12033.7|12048.7|12033.7|3
1655378660000|2022-06-16 11:24:20|12049.7|12034.7|12050.2|12035.2|12050.2|12035.2|12049.7|12034.7|0
1655378680000|2022-06-16 11:24:40|12062.5|12025|12065.9|12028.4|12066.4|12028.9|12062.4|12024.9|0
1655378790000|2022-06-16 11:26:30|12065.8|12028.3|12065.8|12028.3|12065.8|12028.3|12065.8|12028.3|0
1655378850000|2022-06-16 11:27:30|12064.3|12026.8|12065.4|12027.9|12065.4|12027.9|12064.3|12026.8|0
1655378870000|2022-06-16 11:27:50|12065.9|12028.4|12066.9|12029.4|12066.9|12029.4|12065.9|12028.4|0
1655378880000|2022-06-16 11:28:00|12066.8|12029.3|12066.8|12029.3|12066.8|12029.3|12066.8|12029.3|0
1655378890000|2022-06-16 11:28:10|12054.9|12039.9|12068.4|12030.9|12068.4|12040|12054.6|12029.8|1
1655378900000|2022-06-16 11:28:20|12073.3|12035.8|12082.3|12044.8|12082.3|12044.8|12073.3|12035.8|0
1655378910000|2022-06-16 11:28:30|12082.4|12044.9|12086.3|12048.8|12086.3|12048.8|12082.4|12044.9|0
1655378920000|2022-06-16 11:28:40|12087.2|12049.7|12088.7|12051.2|12088.7|12051.2|12087.2|12049.7|0
1655378930000|2022-06-16 11:28:50|12088.8|12051.3|12091.6|12054.1|12091.6|12054.1|12088.8|12051.3|0
1655378940000|2022-06-16 11:29:00|12092.5|12055|12088.6|12063.6|12092.5|12063.6|12087.2|12055|0
1655378950000|2022-06-16 11:29:10|12090|12065|12090.9|12065.9|12090.9|12065.9|12090|12065|0
1655378960000|2022-06-16 11:29:20|12096.9|12059.4|12091.4|12066.4|12096.9|12066.4|12086.3|12059.4|0
1655378980000|2022-06-16 11:29:40|12091.8|12066.8|12091.8|12066.8|12091.8|12066.8|12091.8|12066.8|0
1655379000000|2022-06-16 11:30:00|12091.4|12066.4|12091.4|12066.4|12091.4|12066.4|12091.4|12066.4|0
1655379030000|2022-06-16 11:30:30|12091.3|12066.3|12092.3|12067.3|12092.3|12067.3|12091.3|12066.3|0
1655379040000|2022-06-16 11:30:40|12091.8|12066.8|12091.3|12066.3|12091.8|12066.8|12091.3|12066.3|0
1655379050000|2022-06-16 11:30:50|12082.7|12045.2|12082.7|12045.2|12082.7|12045.2|12082.7|12045.2|10
1655379070000|2022-06-16 11:31:10|12082.6|12045.1|12082.6|12045.1|12082.6|12045.1|12082.6|12045.1|0
1655379090000|2022-06-16 11:31:30|12082.2|12044.7|12082.1|12044.6|12082.2|12044.7|12082.1|12044.6|0
1655379110000|2022-06-16 11:31:50|12082.2|12044.7|12082.2|12044.7|12082.2|12044.7|12082.2|12044.7|1
1655379120000|2022-06-16 11:32:00|12082.3|12044.8|12083.2|12045.7|12083.2|12045.7|12082.3|12044.8|0
1655379130000|2022-06-16 11:32:10|12083.3|12045.8|12087.2|12049.7|12087.2|12049.7|12083.3|12045.8|0
1655379150000|2022-06-16 11:32:30|12085.4|12047.9|12093.2|12055.7|12093.2|12055.7|12085.4|12047.9|40
1655379160000|2022-06-16 11:32:40|12094.2|12056.7|12097.7|12060.2|12098.2|12060.7|12094.2|12056.7|0
1655379180000|2022-06-16 11:33:00|12094.7|12057.2|12093.7|12056.2|12094.7|12057.2|12092.7|12055.2|0
1655379190000|2022-06-16 11:33:10|12094.2|12056.7|12097.1|12059.6|12097.2|12059.7|12094.2|12056.7|0
1655379200000|2022-06-16 11:33:20|12097.2|12059.7|12097.7|12060.2|12097.7|12060.2|12097.2|12059.7|0
1655379210000|2022-06-16 11:33:30|12097.6|12060.1|12097.7|12060.2|12097.7|12060.2|12097.6|12060.1|0
1655379220000|2022-06-16 11:33:40|12097.6|12060.1|12098.3|12060.8|12098.3|12060.8|12097.2|12059.7|0
1655379230000|2022-06-16 11:33:50|12099.8|12062.3|12099.8|12062.3|12099.8|12062.3|12099.8|12062.3|0
1655379260000|2022-06-16 11:34:20|12099.7|12062.2|12099.8|12062.3|12099.8|12062.3|12099.7|12062.2|0
1655379270000|2022-06-16 11:34:30|12100.8|12063.3|12102.3|12064.8|12102.3|12064.8|12100.8|12063.3|0
1655379280000|2022-06-16 11:34:40|12101.8|12064.3|12101.8|12064.3|12101.8|12064.3|12101.8|12064.3|0
1655379290000|2022-06-16 11:34:50|12102.3|12064.8|12102.3|12064.8|12102.3|12064.8|12102.3|12064.8|0
1655379300000|2022-06-16 11:35:00|12102.8|12065.3|12102.8|12065.3|12102.8|12065.3|12102.8|12065.3|0
1655379310000|2022-06-16 11:35:10|12103.3|12065.8|12103.3|12065.8|12103.3|12065.8|12103.3|12065.8|0
1655379330000|2022-06-16 11:35:30|12103.2|12065.7|12103.2|12065.7|12103.2|12065.7|12103.2|12065.7|0
1655379360000|2022-06-16 11:36:00|12096.2|12058.7|12097.2|12059.7|12097.2|12059.7|12096.2|12058.7|0
1655379370000|2022-06-16 11:36:10|12097|12059.5|12097|12059.5|12097|12059.5|12097|12059.5|0
1655379380000|2022-06-16 11:36:20|12097.5|12060|12097.5|12060|12097.5|12060|12097.5|12060|0
1655379390000|2022-06-16 11:36:30|12098|12060.5|12104.1|12066.6|12104.1|12066.6|12098|12060.5|0
1655379400000|2022-06-16 11:36:40|12104.5|12067|12104.5|12067|12104.5|12067|12104.5|12067|0
1655379410000|2022-06-16 11:36:50|12105.8|12068.3|12106.9|12069.4|12106.9|12069.4|12105.8|12068.3|1
1655379420000|2022-06-16 11:37:00|12107.8|12070.3|12107.8|12070.3|12107.8|12070.3|12107.8|12070.3|0
1655379450000|2022-06-16 11:37:30|12108.3|12070.8|12110.8|12073.3|12110.8|12073.3|12108.3|12070.8|0
1655379460000|2022-06-16 11:37:40|||||||||1
1655379470000|2022-06-16 11:37:50|12110.5|12073|12110.7|12073.2|12111.2|12073.7|12109.7|12072.2|0
1655379480000|2022-06-16 11:38:00|12111.1|12073.6|12110.7|12073.2|12111.7|12074.2|12110.7|12073.2|0
1655379490000|2022-06-16 11:38:10|12111.2|12073.7|12110.7|12073.2|12111.2|12073.7|12110.2|12072.7|1
1655379500000|2022-06-16 11:38:20|12111.2|12073.7|12109.7|12072.2|12111.2|12073.7|12109.3|12071.8|0
1655379510000|2022-06-16 11:38:30|12109.3|12071.8|12109.3|12071.8|12109.8|12072.3|12109.3|12071.8|0
1655379520000|2022-06-16 11:38:40|12109.8|12072.3|12109.4|12071.9|12109.9|12072.4|12109.3|12071.8|0
1655379540000|2022-06-16 11:39:00|12110.2|12072.7|12097.6|12072.6|12110.2|12072.7|12097.6|12066.9|0
1655379550000|2022-06-16 11:39:10|12097.1|12072.1|12097.1|12072.1|12097.1|12072.1|12097.1|12072.1|0
1655379570000|2022-06-16 11:39:30|12102.4|12077.4|12102.4|12077.4|12102.4|12077.4|12102.4|12077.4|0
1655379580000|2022-06-16 11:39:40|12101.5|12076.5|12101.5|12076.5|12101.5|12076.5|12101.5|12076.5|0
1655379620000|2022-06-16 11:40:20|12099.2|12074.2|12101.8|12064.3|12104|12074.2|12095.5|12064.3|1
1655379630000|2022-06-16 11:40:30|12104|12066.5|12104|12066.5|12104|12066.5|12104|12066.5|0
1655379640000|2022-06-16 11:40:40|12103.6|12066.1|12103.6|12066.1|12103.6|12066.1|12103.6|12066.1|0
1655379660000|2022-06-16 11:41:00|12102.7|12065.2|12089.8|12052.3|12102.7|12065.2|12089.8|12052.3|0
1655379680000|2022-06-16 11:41:20|12089.2|12051.7|12089.2|12051.7|12089.2|12051.7|12089.2|12051.7|1
1655379690000|2022-06-16 11:41:30|12088.7|12051.2|12091.7|12054.2|12091.7|12054.2|12085.4|12047.9|0
1655379700000|2022-06-16 11:41:40|12092.2|12054.7|12087.7|12050.2|12092.2|12054.7|12087.7|12050.2|0
1655379740000|2022-06-16 11:42:20|12086.2|12048.7|12084.1|12046.6|12086.2|12048.7|12084.1|12046.6|2
1655379750000|2022-06-16 11:42:30|12083.6|12046.1|12075.6|12038.1|12083.6|12046.1|12075.6|12038.1|0
1655379760000|2022-06-16 11:42:40|12075.1|12037.6|12075.1|12037.6|12075.1|12037.6|12075.1|12037.6|0
1655379770000|2022-06-16 11:42:50|12079.2|12041.7|12079.6|12042.1|12079.6|12042.1|12079.2|12041.7|1
1655379780000|2022-06-16 11:43:00|12079.1|12041.6|12077.6|12040.1|12079.1|12041.6|12077.6|12040.1|0
1655379790000|2022-06-16 11:43:10|12077|12039.5|12076.1|12038.6|12077|12039.5|12076.1|12038.6|0
1655379880000|2022-06-16 11:44:40|12076|12038.5|12073.5|12036|12076|12043.7|12068.7|12036|0
1655379900000|2022-06-16 11:45:00|12065.7|12040.7|12064.7|12039.7|12065.7|12040.7|12064.7|12039.7|0
1655379910000|2022-06-16 11:45:10|12065.2|12040.2|12064.7|12039.7|12065.2|12040.2|12064.7|12039.7|0
1655379930000|2022-06-16 11:45:30|12073.6|12048.6|12080.9|12043.4|12080.9|12048.6|12073.6|12043.4|1
1655379940000|2022-06-16 11:45:40|12080.8|12043.3|12083.4|12045.9|12083.4|12045.9|12075.9|12038.4|0
1655379950000|2022-06-16 11:45:50|12082.9|12045.4|12081.9|12044.4|12082.9|12045.4|12081.9|12044.4|0
1655379960000|2022-06-16 11:46:00|12082.4|12044.9|12075.6|12050.6|12082.4|12050.6|12075.6|12044.9|0
1655379970000|2022-06-16 11:46:10|12070.2|12045.2|12070.2|12045.2|12070.2|12045.2|12070.2|12045.2|0
1655380020000|2022-06-16 11:47:00|12070.1|12045.1|12068.3|12043.3|12075.4|12049.5|12064.5|12037.9|0
1655380080000|2022-06-16 11:48:00|12060.8|12045.8|12060.7|12045.7|12060.8|12045.8|12060.7|12045.7|0
1655380090000|2022-06-16 11:48:10|12059.8|12044.8|12071.3|12046.3|12080|12046.7|12059.3|12040.5|0
1655380100000|2022-06-16 11:48:20|12071.8|12046.8|12070.8|12045.8|12073.3|12048.3|12070.8|12045.8|0
1655380170000|2022-06-16 11:49:30|12065.7|12050.7|12065.5|12050.5|12065.7|12050.7|12065.5|12050.5|2
1655380200000|2022-06-16 11:50:00|12065.2|12050.2|12063|12048|12065.2|12050.2|12062.6|12047.6|1
1655380220000|2022-06-16 11:50:20|12073.6|12036.1|12067.7|12042.7|12074.2|12042.7|12067.7|12035.7|7
1655380230000|2022-06-16 11:50:30|12068.2|12043.2|12073|12035.5|12073|12043.2|12067.2|12035.5|1
1655380290000|2022-06-16 11:51:30|12072.9|12035.4|12074.2|12036.7|12074.2|12036.7|12072.9|12035.4|0
1655380310000|2022-06-16 11:51:50|12067.1|12042.1|12072.2|12034.7|12074.4|12046.3|12060.9|12034.7|7
1655380320000|2022-06-16 11:52:00|12082|12044.5|12081.1|12043.6|12083.1|12045.6|12081.1|12043.6|0
1655380330000|2022-06-16 11:52:10|12080.1|12042.6|12080.1|12042.6|12080.1|12042.6|12080.1|12042.6|0
1655380360000|2022-06-16 11:52:40|12076.8|12039.3|12076.8|12039.3|12076.8|12039.3|12076.8|12039.3|0
1655380370000|2022-06-16 11:52:50|||||||||2
1655380380000|2022-06-16 11:53:00|12077.2|12039.7|12077.2|12039.7|12077.2|12039.7|12077.2|12039.7|0
1655380450000|2022-06-16 11:54:10|12076.2|12038.7|12073.3|12035.8|12076.2|12038.7|12073.3|12035.8|0
1655380500000|2022-06-16 11:55:00|12066.6|12029.1|12064.9|12027.4|12069.3|12031.8|12062.3|12024.8|0
1655380510000|2022-06-16 11:55:10|12064.8|12027.3|12064.9|12027.4|12064.9|12027.4|12064.8|12027.3|0
1655380520000|2022-06-16 11:55:20|12054.7|12039.7|12054.2|12039.2|12054.7|12039.7|12053.3|12038.3|8
1655380530000|2022-06-16 11:55:30|12053.7|12038.7|12054.7|12039.7|12054.7|12039.7|12053.7|12038.7|0
1655380540000|2022-06-16 11:55:40|12060.2|12035.2|12060.2|12035.2|12060.2|12035.2|12060.2|12035.2|2
1655380550000|2022-06-16 11:55:50|12065.5|12028|12065|12027.5|12066|12028.5|12065|12027.5|0
1655380560000|2022-06-16 11:56:00|12064|12026.5|12064|12026.5|12064|12026.5|12064|12026.5|0
1655380630000|2022-06-16 11:57:10|12065.5|12028|12065.5|12028|12065.5|12028|12065.5|12028|0
1655380640000|2022-06-16 11:57:20|12065.4|12027.9|12065.4|12027.9|12065.4|12027.9|12065.4|12027.9|0
1655380660000|2022-06-16 11:57:40|12061.9|12024.4|12061.9|12024.4|12061.9|12024.4|12061.9|12024.4|0
1655380670000|2022-06-16 11:57:50|12061.4|12023.9|12061.4|12023.9|12061.4|12023.9|12061.4|12023.9|0
1655380680000|2022-06-16 11:58:00|12061.3|12023.8|12061.2|12023.7|12061.3|12023.8|12057.8|12020.3|0
1655380690000|2022-06-16 11:58:10|12062.2|12024.7|12062.2|12024.7|12062.2|12024.7|12057.7|12020.2|0
1655380700000|2022-06-16 11:58:20|12056.7|12019.2|12062.7|12025.2|12062.7|12025.2|12056.2|12018.7|0
1655380720000|2022-06-16 11:58:40|12062.2|12024.7|12062.2|12024.7|12062.2|12024.7|12062.2|12024.7|0
1655380730000|2022-06-16 11:58:50|12062.7|12025.2|12062.7|12025.2|12062.7|12025.2|12062.7|12025.2|0
1655380740000|2022-06-16 11:59:00|12065.2|12027.7|12065.2|12027.7|12065.2|12027.7|12065.2|12027.7|0
1655380800000|2022-06-16 12:00:00|12065.7|12028.2|12059.2|12021.7|12065.7|12028.2|12059.2|12021.7|0
1655380810000|2022-06-16 12:00:10|12059.6|12022.1|12060.1|12022.6|12060.1|12022.6|12059.6|12022.1|0
1655380830000|2022-06-16 12:00:30|12059.7|12022.2|12059.7|12022.2|12059.7|12022.2|12059.7|12022.2|0
1655380860000|2022-06-16 12:01:00|12060.1|12022.6|12059.2|12021.7|12060.1|12022.6|12059.2|12021.7|0
1655380870000|2022-06-16 12:01:10|12060.6|12023.1|12060.6|12023.1|12060.6|12023.1|12060.6|12023.1|0
1655380890000|2022-06-16 12:01:30|12060.5|12023|12046.9|12031.9|12060.5|12031.9|12046.9|12021.1|0
1655380900000|2022-06-16 12:01:40|12046.7|12031.7|12045.4|12030.4|12046.7|12031.7|12045.4|12030.4|0
1655380910000|2022-06-16 12:01:50|12045.3|12030.3|12045.1|12030.1|12045.3|12030.3|12045.1|12030.1|15
1655380920000|2022-06-16 12:02:00|12045.2|12030.2|12056.3|12031.3|12056.3|12038.7|12045.2|12030.2|5
1655380930000|2022-06-16 12:02:10|12059.4|12034.4|12059.4|12034.4|12059.4|12034.4|12059.4|12034.4|0
1655380960000|2022-06-16 12:02:40|12062.5|12037.5|12072.3|12034.8|12072.3|12037.5|12062.5|12034.8|0
1655381040000|2022-06-16 12:04:00|12072.7|12035.2|12070.9|12033.4|12076|12038.5|12070.9|12033.4|0
1655381050000|2022-06-16 12:04:10|12072.7|12035.2|12072.7|12035.2|12072.7|12035.2|12072.7|12035.2|0
1655381060000|2022-06-16 12:04:20|12066.1|12041.1|12060.9|12045.9|12066.6|12046.4|12060.9|12041.1|0
1655381070000|2022-06-16 12:04:30|12061.4|12046.4|12061.3|12046.3|12061.4|12046.4|12061.3|12046.3|0
1655381110000|2022-06-16 12:05:10|12062.6|12047.6|12065.3|12050.3|12070.5|12050.3|12061.7|12041.7|1
1655381120000|2022-06-16 12:05:20|12062.1|12047.1|12062.1|12047.1|12062.1|12047.1|12062.1|12047.1|0
1655381130000|2022-06-16 12:05:30|12064.8|12049.8|12064.8|12049.8|12064.8|12049.8|12064.8|12049.8|0
1655381140000|2022-06-16 12:05:40|12062.5|12047.5|12062.5|12047.5|12062.5|12047.5|12062.5|12047.5|0
1655381160000|2022-06-16 12:06:00|12064.3|12049.3|12076|12051|12076|12059.5|12064.3|12046.5|1
1655381170000|2022-06-16 12:06:10|12076.1|12051.1|12074.7|12059.7|12088.6|12062.3|12074.7|12048|5
1655381180000|2022-06-16 12:06:20|12074.8|12059.8|12074.8|12059.8|12074.8|12059.8|12074.8|12059.8|2
1655381190000|2022-06-16 12:06:30|12080.1|12055.1|12077.3|12062.3|12080.1|12062.4|12077.3|12055.1|0
1655381210000|2022-06-16 12:06:50|||||||||6
1655381220000|2022-06-16 12:07:00|||||||||2
1655381240000|2022-06-16 12:07:20|12077.8|12062.8|12081.2|12066.2|12081.2|12066.2|12077.8|12062.8|0
1655381250000|2022-06-16 12:07:30|12065|12050|12081.1|12043.6|12081.1|12051.1|12062.5|12043.6|8
1655381260000|2022-06-16 12:07:40|12068.6|12031.1|12064.6|12027.1|12068.6|12031.1|12064.6|12027.1|2
1655381270000|2022-06-16 12:07:50|12067.8|12030.3|12081.9|12056.9|12081.9|12056.9|12067.8|12030.3|1
1655381290000|2022-06-16 12:08:10|12080|12055|12080|12055|12080|12055|12079.5|12054.5|0
1655381310000|2022-06-16 12:08:30|12085.4|12060.4|12080.3|12065.3|12085.4|12065.3|12080.3|12060.4|0
1655381320000|2022-06-16 12:08:40|12088.1|12063.1|12087.2|12062.2|12088.1|12063.1|12087.2|12062.2|0
1655381330000|2022-06-16 12:08:50|12089.9|12064.9|12090.3|12065.3|12090.4|12065.4|12089.9|12064.9|3
1655381340000|2022-06-16 12:09:00|12091.7|12066.7|12091.7|12066.7|12091.7|12066.7|12091.7|12066.7|0
1655381360000|2022-06-16 12:09:20|12097.1|12059.6|12097.1|12059.6|12097.1|12059.6|12097.1|12059.6|0
1655381370000|2022-06-16 12:09:30|12098.5|12061|12098.9|12061.4|12098.9|12061.4|12098.5|12061|0
1655381380000|2022-06-16 12:09:40|12098.5|12061|12098.5|12061|12098.5|12061|12098.5|12061|0
1655381400000|2022-06-16 12:10:00|12099|12061.5|12099.9|12062.4|12099.9|12062.4|12099|12061.5|0
1655381410000|2022-06-16 12:10:10|12100.4|12062.9|12107.1|12069.6|12107.1|12069.6|12100.4|12062.9|0
1655381440000|2022-06-16 12:10:40|12107.5|12070|12108|12070.5|12108|12070.5|12107.5|12070|0
1655381460000|2022-06-16 12:11:00|12108.4|12070.9|12106.7|12069.2|12108.4|12075.4|12100.4|12069.2|0
1655381470000|2022-06-16 12:11:10|12106.8|12069.3|12106.7|12069.2|12107.7|12070.2|12106.7|12069.2|0
1655381490000|2022-06-16 12:11:30|12107.7|12070.2|12111|12073.5|12111.4|12073.9|12107.4|12069.9|0
1655381500000|2022-06-16 12:11:40|12111.4|12073.9|12111.4|12073.9|12111.4|12073.9|12111.4|12073.9|0
1655381520000|2022-06-16 12:12:00|12112.3|12074.8|12111.6|12074.1|12112.8|12075.3|12111.6|12074.1|9
1655381530000|2022-06-16 12:12:10|12111.7|12074.2|12110.4|12085.4|12114.4|12086.3|12110.4|12074.2|1
1655381550000|2022-06-16 12:12:30|12111.8|12086.8|12111.8|12086.8|12111.8|12086.8|12111.8|12086.8|0
1655381560000|2022-06-16 12:12:40|12114.4|12089.4|12114.4|12089.4|12114.4|12089.4|12114.4|12089.4|0
1655381580000|2022-06-16 12:13:00|12113.5|12088.5|12113.5|12088.5|12113.5|12088.5|12113.5|12088.5|0
1655381590000|2022-06-16 12:13:10|12110|12085|12110.4|12085.4|12110.4|12085.4|12110|12085|2
1655381600000|2022-06-16 12:13:20|12109.3|12094.3|12109.3|12094.3|12109.3|12094.3|12109.3|12094.3|1
1655381610000|2022-06-16 12:13:30|||||||||1
1655381620000|2022-06-16 12:13:40|12109.5|12094.5|12113.6|12088.6|12119.9|12094.5|12109.5|12082.4|3
1655381630000|2022-06-16 12:13:50|12118.1|12093.1|12115.4|12100.4|12118.1|12100.4|12113.9|12093.1|3
1655381640000|2022-06-16 12:14:00|12125.4|12087.9|12125.4|12087.9|12125.4|12087.9|12125.4|12087.9|3
1655381680000|2022-06-16 12:14:40|12125.3|12087.8|12125.3|12087.8|12125.3|12087.8|12125.3|12087.8|0
1655381700000|2022-06-16 12:15:00|12124.4|12086.9|12124.1|12099.1|12131|12099.2|12119.2|12086.9|0
1655381710000|2022-06-16 12:15:10|12124.6|12099.6|12133.2|12095.7|12133.2|12100.1|12124.6|12093.4|0
1655381720000|2022-06-16 12:15:20|12133.7|12096.2|12130.9|12093.4|12133.7|12096.2|12130.9|12093.4|0
1655381730000|2022-06-16 12:15:30|12133.2|12095.7|12133.6|12096.1|12133.6|12096.1|12133.2|12095.7|0
1655381740000|2022-06-16 12:15:40|12133.2|12095.7|12131.4|12093.9|12133.7|12096.2|12131.4|12093.9|0
1655381750000|2022-06-16 12:15:50|12133.2|12095.7|12133.3|12095.8|12133.3|12095.8|12133.2|12095.7|0
1655381760000|2022-06-16 12:16:00|12133.7|12096.2|12127.5|12090|12133.7|12096.2|12120.4|12082.9|0
1655381770000|2022-06-16 12:16:10|12129.3|12091.8|12129.3|12091.8|12129.3|12091.8|12129.3|12091.8|0
1655381780000|2022-06-16 12:16:20|12118.5|12093.5|12118.4|12093.4|12119.4|12094.4|12118.3|12093.3|0
1655381790000|2022-06-16 12:16:30|12121.5|12096.5|12118.8|12093.8|12121.5|12096.5|12118.8|12093.8|0
1655381800000|2022-06-16 12:16:40|12118.3|12093.3|12118.3|12093.3|12118.3|12093.3|12118.3|12093.3|0
1655381810000|2022-06-16 12:16:50|12118.2|12093.2|12118.2|12093.2|12118.2|12093.2|12118.2|12093.2|0
1655381820000|2022-06-16 12:17:00|12118.4|12093.4|12120.4|12095.4|12120.4|12095.4|12118.4|12093.4|0
1655381840000|2022-06-16 12:17:20|12115.4|12100.4|12115.4|12100.4|12115.4|12100.4|12115.4|12100.4|0
1655381850000|2022-06-16 12:17:30|12115.2|12100.2|12115.2|12100.2|12115.2|12100.2|12115.2|12100.2|0
1655381860000|2022-06-16 12:17:40|12115.1|12100.1|12115.3|12100.3|12115.3|12100.3|12115.1|12100.1|1
1655381870000|2022-06-16 12:17:50|12114.3|12099.3|12108.8|12093.8|12114.3|12099.3|12108.1|12093.1|18
1655381880000|2022-06-16 12:18:00|12110.2|12095.2|12110.8|12095.8|12115.9|12095.8|12109.2|12089.6|0
1655381890000|2022-06-16 12:18:10|12106.3|12091.3|12106.8|12091.8|12106.8|12091.8|12106.3|12091.3|0
1655381900000|2022-06-16 12:18:20|12109|12094|12109|12094|12109|12094|12109|12094|0
1655381910000|2022-06-16 12:18:30|12112.6|12097.6|12112.9|12097.9|12112.9|12097.9|12112.5|12097.5|0
1655381950000|2022-06-16 12:19:10|12113.4|12098.4|12113.4|12098.4|12113.4|12098.4|12113.4|12098.4|0
1655381980000|2022-06-16 12:19:40|12113.3|12098.3|12113.3|12098.3|12113.3|12098.3|12113.3|12098.3|0
1655382010000|2022-06-16 12:20:10|12115.1|12100.1|12115.1|12100.1|12115.1|12100.1|12115.1|12100.1|0
1655382030000|2022-06-16 12:20:30|12115.4|12100.4|12115.4|12100.4|12115.4|12100.4|12115.4|12100.4|0
1655382040000|2022-06-16 12:20:40|12115.3|12100.3|12115.3|12100.3|12115.3|12100.3|12115.3|12100.3|0
1655382050000|2022-06-16 12:20:50|12116.2|12101.2|12116.2|12101.2|12116.2|12101.2|12116.2|12101.2|1
1655382060000|2022-06-16 12:21:00|12115.3|12100.3|12115.3|12100.3|12115.3|12100.3|12115.3|12100.3|0
1655382070000|2022-06-16 12:21:10|12116.2|12101.2|12116.2|12101.2|12116.2|12101.2|12116.2|12101.2|0
1655382090000|2022-06-16 12:21:30|12116.7|12101.7|12116.7|12101.7|12116.7|12101.7|12116.7|12101.7|0
1655382100000|2022-06-16 12:21:40|||||||||1
1655382110000|2022-06-16 12:21:50|12121.2|12096.2|12121.2|12096.2|12121.2|12096.2|12121.2|12096.2|3
1655382120000|2022-06-16 12:22:00|12121.3|12096.3|12126.9|12089.4|12126.9|12096.3|12121.3|12089.4|1
1655382130000|2022-06-16 12:22:10|12126.4|12088.9|12126.4|12088.9|12126.4|12088.9|12126.4|12088.9|0
1655382140000|2022-06-16 12:22:20|12125.9|12088.4|12125.9|12088.4|12125.9|12088.4|12125.9|12088.4|0
1655382150000|2022-06-16 12:22:30|12126.4|12088.9|12119.4|12094.4|12126.4|12094.4|12119.4|12088.7|0
1655382160000|2022-06-16 12:22:40|12119.3|12094.3|12114.1|12099.1|12119.3|12099.1|12114.1|12094.3|0
1655382180000|2022-06-16 12:23:00|12114|12099|12114|12099|12114|12099|12114|12099|1
1655382190000|2022-06-16 12:23:10|12114.5|12099.5|12114|12099|12115.5|12100.5|12113.5|12098.5|0
1655382200000|2022-06-16 12:23:20|12114.5|12099.5|12115|12100|12115|12100|12113.5|12098.5|0
1655382210000|2022-06-16 12:23:30|12115.5|12100.5|12118.2|12093.2|12118.2|12101|12115.5|12093.2|1
1655382240000|2022-06-16 12:24:00|12118.7|12093.7|12119.6|12094.6|12119.6|12094.6|12118.7|12093.7|0
1655382250000|2022-06-16 12:24:10|12118.9|12093.9|12116.6|12091.6|12118.9|12093.9|12116.6|12091.6|0
1655382270000|2022-06-16 12:24:30|12111.4|12096.4|12108.6|12093.6|12111.4|12096.4|12108.6|12093.6|0
1655382280000|2022-06-16 12:24:40|12107.6|12092.6|12102.8|12087.8|12107.6|12092.6|12102.8|12087.8|0
1655382290000|2022-06-16 12:24:50|12102.4|12087.4|12104.8|12089.8|12104.8|12089.8|12102.4|12087.4|2
1655382300000|2022-06-16 12:25:00|12102.3|12087.3|12104.8|12089.8|12104.8|12089.8|12102.3|12087.3|1
1655382310000|2022-06-16 12:25:10|12104.7|12089.7|12104.7|12089.7|12104.7|12089.7|12104.7|12089.7|1
1655382320000|2022-06-16 12:25:20|12104.6|12089.6|12119.5|12082|12119.8|12090.6|12104.6|12082|4
1655382330000|2022-06-16 12:25:30|12119.7|12082.2|12118.7|12103.7|12119.7|12103.7|12114|12082.2|9
1655382340000|2022-06-16 12:25:40|12131.1|12093.6|12120.8|12105.8|12131.1|12105.8|12120.8|12093.6|14
1655382350000|2022-06-16 12:25:50|12120.7|12105.7|12120.8|12105.8|12120.8|12105.8|12120.3|12105.3|0
1655382360000|2022-06-16 12:26:00|12120.7|12105.7|12120.7|12105.7|12120.7|12105.7|12120.7|12105.7|1
1655382370000|2022-06-16 12:26:10|12117.6|12102.6|12117.6|12102.6|12117.9|12102.9|12117.6|12102.6|0
1655382380000|2022-06-16 12:26:20|12117.4|12102.4|12119.4|12104.4|12119.4|12104.4|12117.4|12102.4|1
1655382390000|2022-06-16 12:26:30|||||||||3
1655382400000|2022-06-16 12:26:40|12118.9|12103.9|12116.7|12101.7|12118.9|12103.9|12116.3|12101.3|2
1655382410000|2022-06-16 12:26:50|12116.3|12101.3|12116.3|12101.3|12116.3|12101.3|12116.3|12101.3|12
1655382430000|2022-06-16 12:27:10|12116.7|12101.7|12116.7|12101.7|12116.7|12101.7|12116.7|12101.7|0
1655382440000|2022-06-16 12:27:20|12117.2|12102.2|12122.6|12097.6|12122.6|12102.2|12117.2|12097.6|1
1655382450000|2022-06-16 12:27:30|12123.5|12098.5|12123.5|12098.5|12123.5|12098.5|12122.6|12097.6|0
1655382460000|2022-06-16 12:27:40|12119.9|12104.9|12124.9|12099.9|12124.9|12104.9|12119.9|12099.9|0
1655382480000|2022-06-16 12:28:00|12125.3|12100.3|12124.8|12099.8|12125.3|12100.3|12124.8|12099.8|0
1655382490000|2022-06-16 12:28:10|12120.6|12105.6|12120.6|12105.6|12120.6|12105.6|12120.6|12105.6|0
1655382550000|2022-06-16 12:29:10|12120.5|12105.5|12132.8|12095.3|12133|12109.3|12120.5|12095.3|20
1655382570000|2022-06-16 12:29:30|12131.9|12094.4|12122.8|12085.3|12131.9|12094.4|12122.8|12085.3|0
1655382580000|2022-06-16 12:29:40|12121.2|12083.7|12121|12083.5|12121.3|12083.8|12121|12083.5|1
1655382590000|2022-06-16 12:29:50|12120.9|12083.4|12120.8|12083.3|12120.9|12083.4|12120.7|12083.2|0
1655382600000|2022-06-16 12:30:00|12120.7|12083.2|12120.7|12083.2|12120.7|12083.2|12120.7|12083.2|0
1655382630000|2022-06-16 12:30:30|12120.6|12083.1|12124.7|12087.2|12124.7|12087.2|12120.6|12083.1|0
1655382640000|2022-06-16 12:30:40|12143.7|12106.2|12157.5|12120|12157.5|12120|12143.7|12106.2|0
1655382650000|2022-06-16 12:30:50|12156.5|12119|12152.6|12137.6|12159.2|12137.6|12152.5|12119|1
1655382660000|2022-06-16 12:31:00|12153.5|12138.5|12176.1|12138.6|12176.9|12142.9|12153|12128.6|6
1655382670000|2022-06-16 12:31:10|12172|12134.5|12172.5|12135|12174|12147.1|12159.7|12133.9|7
1655382680000|2022-06-16 12:31:20|12171.6|12134.1|12173.3|12135.8|12173.4|12135.9|12171.6|12134.1|1
1655382690000|2022-06-16 12:31:30|12172.8|12135.3|12165.8|12150.8|12172.8|12150.8|12159.8|12122.3|2
1655382700000|2022-06-16 12:31:40|12166.7|12151.7|12179|12154|12179|12159.7|12166.7|12151.7|6
1655382710000|2022-06-16 12:31:50|12178.9|12153.9|12178.9|12153.9|12179|12158.4|12170.7|12153|5
1655382720000|2022-06-16 12:32:00|12171.3|12146.3|12165.7|12150.7|12171.3|12150.7|12165.7|12146.3|1
1655382730000|2022-06-16 12:32:10|12164.8|12149.8|12165.7|12150.7|12166.5|12151.5|12164.8|12149.8|8
1655382740000|2022-06-16 12:32:20|12166.1|12151.1|12175.4|12137.9|12175.4|12151.1|12166.1|12136.9|13
1655382750000|2022-06-16 12:32:30|12175.5|12138|12165.7|12128.2|12176.7|12139.2|12165.7|12128.2|2
1655382760000|2022-06-16 12:32:40|12165.9|12128.4|12164.3|12126.8|12166|12128.5|12164|12126.5|2
1655382770000|2022-06-16 12:32:50|12164.4|12126.9|12164.6|12127.1|12164.6|12127.1|12164.4|12126.9|0
1655382780000|2022-06-16 12:33:00|12165.6|12128.1|12175.1|12137.6|12175.1|12137.6|12165.6|12128.1|0
1655382790000|2022-06-16 12:33:10|12165.9|12140.9|12160.9|12135.9|12165.9|12140.9|12160.9|12135.9|0
1655382800000|2022-06-16 12:33:20|12157.3|12132.3|12149.7|12134.7|12157.3|12135.8|12147.8|12132.3|1
1655382810000|2022-06-16 12:33:30|12150.2|12135.2|12173.8|12136.3|12173.8|12136.3|12137.6|12109.7|81
1655382820000|2022-06-16 12:33:40|12172.8|12135.3|12168.1|12130.6|12175.3|12137.8|12168.1|12130.6|1
1655382830000|2022-06-16 12:33:50|12169.1|12131.6|12170.6|12133.1|12170.6|12133.1|12168.6|12131.1|0
1655382840000|2022-06-16 12:34:00|12170.5|12133|12170.6|12133.1|12170.6|12133.1|12170.5|12133|0
1655382850000|2022-06-16 12:34:10|12169.2|12131.7|12169.2|12131.7|12169.2|12131.7|12169.2|12131.7|0
1655382860000|2022-06-16 12:34:20|12172|12134.5|12173|12135.5|12173|12135.5|12172|12134.5|0
1655382870000|2022-06-16 12:34:30|12167.5|12130|12144.9|12107.4|12167.5|12130|12144.4|12106.9|0
1655382880000|2022-06-16 12:34:40|12143.9|12106.4|12143.9|12106.4|12143.9|12106.4|12143.9|12106.4|0
1655382900000|2022-06-16 12:35:00|12142.9|12105.4|12141.4|12103.9|12142.9|12105.4|12141.4|12103.9|0
1655382910000|2022-06-16 12:35:10|12133.9|12096.4|12136.5|12099|12137.9|12100.4|12131.9|12094.4|0
1655382930000|2022-06-16 12:35:30|12136.9|12099.4|12146.9|12109.4|12147.4|12109.9|12136.9|12099.4|0
1655382940000|2022-06-16 12:35:40|12147.1|12109.6|12147.1|12109.6|12147.1|12109.6|12147.1|12109.6|0
1655383020000|2022-06-16 12:37:00|12147.3|12109.8|12150.1|12112.6|12152.1|12114.6|12147.3|12109.8|0
1655383050000|2022-06-16 12:37:30|12150.6|12113.1|12151.2|12113.7|12151.7|12114.2|12150.4|12112.9|0
1655383060000|2022-06-16 12:37:40|12151.3|12113.8|12153.1|12115.6|12153.6|12116.1|12151.3|12113.8|0
1655383070000|2022-06-16 12:37:50|12146.7|12109.2|12137.1|12099.6|12146.7|12109.2|12137.1|12099.6|0
1655383080000|2022-06-16 12:38:00|12137.6|12100.1|12136.1|12098.6|12137.6|12100.1|12136.1|12098.6|0
1655383090000|2022-06-16 12:38:10|12136|12098.5|12134.6|12097.1|12136.1|12098.6|12134.6|12097.1|0
1655383100000|2022-06-16 12:38:20|12130.3|12092.8|12106.3|12091.3|12130.3|12093.8|12106.3|12090.3|0
1655383110000|2022-06-16 12:38:30|12138.8|12101.3|12141.7|12104.2|12141.9|12104.4|12137.4|12099.9|40
1655383120000|2022-06-16 12:38:40|12138.2|12100.7|12142.2|12104.7|12142.2|12104.7|12137.2|12099.7|0
1655383170000|2022-06-16 12:39:30|12141.7|12104.2|12141.7|12104.2|12141.7|12104.2|12141.7|12104.2|0
1655383200000|2022-06-16 12:40:00|||||||||1
1655383210000|2022-06-16 12:40:10|12141.6|12104.1|12141.6|12104.1|12141.6|12104.1|12141.6|12104.1|0
1655383220000|2022-06-16 12:40:20|12141.7|12104.2|12141.7|12104.2|12141.7|12104.2|12141.7|12104.2|0
1655383260000|2022-06-16 12:41:00|12149.7|12112.2|12156.6|12119.1|12159.3|12121.8|12149.7|12112.2|0
1655383280000|2022-06-16 12:41:20|12157.4|12119.9|12157.4|12119.9|12157.4|12119.9|12157.4|12119.9|0
1655383300000|2022-06-16 12:41:40|12157.3|12119.8|12157.3|12119.8|12157.3|12119.8|12157.3|12119.8|0
1655383320000|2022-06-16 12:42:00|12160|12122.5|12160|12122.5|12160|12122.5|12160|12122.5|0
1655383330000|2022-06-16 12:42:10|12167.5|12130|12160.8|12123.3|12167.6|12130.1|12160.8|12123.3|0
1655383360000|2022-06-16 12:42:40|12161.3|12123.8|12167.8|12130.3|12167.9|12130.4|12161.3|12123.8|0
1655383370000|2022-06-16 12:42:50|12162|12124.5|12169.1|12131.6|12169.1|12131.6|12162|12124.5|1
1655383380000|2022-06-16 12:43:00|12164.8|12139.8|12170.5|12133|12170.5|12141.3|12164.8|12133|0
1655383390000|2022-06-16 12:43:10|12168.2|12130.7|12168.2|12130.7|12168.2|12130.7|12168.2|12130.7|0
1655383410000|2022-06-16 12:43:30|12159.7|12122.2|12162.5|12125|12163.3|12125.8|12159.7|12122.2|0
1655383420000|2022-06-16 12:43:40|12162.6|12125.1|12163.1|12125.6|12163.6|12126.1|12162|12124.5|0
1655383430000|2022-06-16 12:43:50|12164.1|12126.6|12164|12126.5|12164.1|12126.6|12164|12126.5|6
1655383440000|2022-06-16 12:44:00|12165.8|12128.3|12165.8|12128.3|12165.8|12128.3|12165.7|12128.2|3
1655383450000|2022-06-16 12:44:10|12163.1|12125.6|12163.1|12125.6|12163.1|12125.6|12163.1|12125.6|0
1655383460000|2022-06-16 12:44:20|12162.2|12124.7|12160.4|12122.9|12162.2|12124.7|12160.4|12122.9|3
1655383470000|2022-06-16 12:44:30|12161.3|12123.8|12161.3|12123.8|12161.3|12136|12151|12123.8|1
1655383480000|2022-06-16 12:44:40|12151|12136|12150.7|12135.7|12151|12136|12150.6|12135.6|1
1655383490000|2022-06-16 12:44:50|12154.6|12139.6|12163.1|12125.6|12163.1|12139.6|12154.6|12124.8|3
1655383500000|2022-06-16 12:45:00|12162.9|12125.4|12163|12125.5|12163|12125.5|12162.9|12125.4|0
1655383510000|2022-06-16 12:45:10|12162.7|12125.2|12161.4|12123.9|12162.8|12125.3|12161.4|12123.9|7
1655383520000|2022-06-16 12:45:20|12161.8|12124.3|12161.8|12124.3|12161.8|12124.3|12161.8|12124.3|0
1655383530000|2022-06-16 12:45:30|12161.5|12124|12147.8|12110.3|12161.5|12124|12147.8|12110.3|5
1655383540000|2022-06-16 12:45:40|12146.7|12109.2|12146.8|12109.3|12146.8|12109.3|12146.7|12109.2|0
1655383550000|2022-06-16 12:45:50|12146.3|12108.8|12146.2|12108.7|12146.3|12108.8|12145.8|12108.3|0
1655383560000|2022-06-16 12:46:00|12146.5|12109|12146.5|12109|12146.5|12109|12146.5|12109|0
1655383570000|2022-06-16 12:46:10|12146.4|12108.9|12146.4|12108.9|12146.4|12108.9|12146.4|12108.9|10
1655383580000|2022-06-16 12:46:20|12147.1|12109.6|12160.3|12122.8|12160.3|12122.8|12147.1|12109.6|0
1655383590000|2022-06-16 12:46:30|12160.8|12123.3|12160.8|12123.3|12160.8|12123.3|12160.8|12123.3|0
1655383600000|2022-06-16 12:46:40|12159.5|12122|12159.5|12122|12159.5|12122|12159.5|12122|0
1655383610000|2022-06-16 12:46:50|12159.2|12121.7|12157.6|12120.1|12159.2|12130.3|12154.3|12119.1|0
1655383620000|2022-06-16 12:47:00|12158.5|12121|12154.3|12129.3|12160.5|12130.3|12154.3|12121|0
1655383630000|2022-06-16 12:47:10|12155.3|12130.3|12155.3|12130.3|12155.3|12130.3|12155.3|12130.3|0
1655383660000|2022-06-16 12:47:40|12150|12135|12149.6|12134.6|12150|12135|12149.6|12134.6|0
1655383670000|2022-06-16 12:47:50|12154.4|12129.4|12154.4|12129.4|12154.4|12129.4|12154.4|12129.4|0
1655383680000|2022-06-16 12:48:00|12150.8|12125.8|12151.7|12126.7|12151.7|12134.9|12146.8|12125.8|0
1655383690000|2022-06-16 12:48:10|12148.2|12110.7|12148.2|12110.7|12148.2|12110.7|12148.2|12110.7|0
1655383700000|2022-06-16 12:48:20|12147.4|12109.9|12147.4|12109.9|12147.4|12109.9|12147.4|12109.9|0
1655383730000|2022-06-16 12:48:50|12148.4|12110.9|12149.3|12111.8|12149.3|12111.8|12148.4|12110.9|0
1655383740000|2022-06-16 12:49:00|12149.4|12111.9|12151.3|12113.8|12151.3|12113.8|12149.4|12111.9|0
1655383750000|2022-06-16 12:49:10|12144.8|12119.8|12141.3|12126.3|12144.8|12126.3|12140.8|12119.8|0
1655383760000|2022-06-16 12:49:20|12145.8|12120.8|12145.8|12120.8|12145.8|12120.8|12145.8|12120.8|0
1655383770000|2022-06-16 12:49:30|12145.7|12120.7|12147.9|12110.4|12150.8|12120.7|12143.7|12107.8|1
1655383780000|2022-06-16 12:49:40|12148.9|12111.4|12148.9|12111.4|12148.9|12111.4|12148.9|12111.4|1
1655383830000|2022-06-16 12:50:30|12148.5|12111|12134.9|12119.9|12148.5|12119.9|12134.9|12111|0
1655383860000|2022-06-16 12:51:00|12137.4|12122.4|12146.3|12121.3|12147.8|12128.9|12137.4|12121.3|3
1655383880000|2022-06-16 12:51:20|12145.3|12130.3|12145.4|12130.4|12145.4|12130.4|12145.3|12130.3|1
1655383890000|2022-06-16 12:51:30|12146.3|12131.3|12151.6|12126.6|12151.6|12131.3|12146.3|12126.6|0
1655383910000|2022-06-16 12:51:50|12151.8|12126.8|12154.1|12129.1|12154.1|12129.1|12151.8|12126.8|0
1655383920000|2022-06-16 12:52:00|12156.6|12131.6|12156.6|12131.6|12156.6|12131.6|12156.6|12131.6|0
1655383970000|2022-06-16 12:52:50|12158.6|12133.6|12158.6|12133.6|12158.6|12133.6|12158.6|12133.6|0
1655383980000|2022-06-16 12:53:00|12158.1|12133.1|12158.6|12133.6|12158.6|12133.6|12158.1|12133.1|0
1655383990000|2022-06-16 12:53:10|12158.5|12133.5|12160|12135|12160|12140.5|12155.5|12133.5|0
1655384010000|2022-06-16 12:53:30|12163.3|12138.3|12163.3|12138.3|12163.3|12138.3|12163.3|12138.3|0
1655384040000|2022-06-16 12:54:00|12158.2|12143.2|12158.2|12143.2|12158.2|12143.2|12158.2|12143.2|0
1655384060000|2022-06-16 12:54:20|12165.5|12150.5|12165.5|12150.5|12165.5|12150.5|12165.5|12150.5|0
1655384070000|2022-06-16 12:54:30|12170|12155|12166.1|12151.1|12170.3|12155.3|12166.1|12151.1|10
1655384090000|2022-06-16 12:54:50|12166.9|12151.9|12166.9|12151.9|12166.9|12151.9|12166.9|12151.9|2
1655384100000|2022-06-16 12:55:00|12168.9|12153.9|12168.9|12153.9|12168.9|12153.9|12168.9|12153.9|2
1655384120000|2022-06-16 12:55:20|12169.4|12154.4|12169.4|12154.4|12169.4|12154.4|12169.4|12154.4|2
1655384150000|2022-06-16 12:55:50|12169.3|12154.3|12169.7|12154.7|12169.7|12154.7|12169.3|12154.3|5
1655384160000|2022-06-16 12:56:00|12170.2|12155.2|12165.9|12150.9|12171.1|12156.1|12165.9|12150.9|4
1655384180000|2022-06-16 12:56:20|||||||||1
1655384200000|2022-06-16 12:56:40|12165.4|12150.4|12165.4|12150.4|12165.4|12150.4|12165.4|12150.4|0
1655384210000|2022-06-16 12:56:50|12169.9|12154.9|12169.8|12154.8|12169.9|12154.9|12169.8|12154.8|1
1655384220000|2022-06-16 12:57:00|12170.7|12155.7|12174.1|12149.1|12177.2|12158.5|12170.7|12149.1|0
1655384230000|2022-06-16 12:57:10|12175|12150|12175|12150|12175|12150|12175|12150|0
1655384280000|2022-06-16 12:58:00|12173.5|12158.5|12175.4|12160.4|12175.4|12160.4|12173.5|12158.5|2
1655384290000|2022-06-16 12:58:10|12174.9|12159.9|12173.5|12158.5|12174.9|12159.9|12173.5|12158.5|0
1655384300000|2022-06-16 12:58:20|12183.4|12145.9|12176.4|12138.9|12183.4|12145.9|12176.4|12138.9|9
1655384310000|2022-06-16 12:58:30|12176.3|12138.8|12175.9|12138.4|12176.3|12138.8|12175.9|12138.4|0
1655384320000|2022-06-16 12:58:40|12164.2|12149.2|12163.7|12148.7|12164.2|12149.2|12163.7|12148.7|0
1655384330000|2022-06-16 12:58:50|12170.2|12145.2|12170.2|12145.2|12170.2|12145.2|12170.2|12145.2|0
1655384340000|2022-06-16 12:59:00|12175|12137.5|12163.3|12148.3|12175|12148.3|12163.3|12137.5|4
1655384350000|2022-06-16 12:59:10|12170.3|12145.3|12170.3|12145.3|12170.3|12145.3|12170.3|12145.3|0
1655384360000|2022-06-16 12:59:20|12172.8|12147.8|12172.8|12147.8|12173.8|12148.8|12172.8|12147.8|0
1655384370000|2022-06-16 12:59:30|12172.7|12147.7|12167.1|12152.1|12172.7|12152.1|12167|12147.2|0
1655384380000|2022-06-16 12:59:40|12167.5|12152.5|12171.1|12156.1|12171.1|12156.1|12167.5|12152.5|0
1655384390000|2022-06-16 12:59:50|12171.2|12156.2|12196.1|12181.1|12196.1|12181.1|12171.2|12152.7|1
1655384400000|2022-06-16 13:00:00|12198.1|12183.1|12193.9|12168.9|12198.1|12183.1|12193.6|12168.7|0
1655384410000|2022-06-16 13:00:10|12193.6|12178.6|12192.7|12155.2|12197.3|12178.6|12182.3|12155.2|0
1655384420000|2022-06-16 13:00:20|12185.2|12147.7|12191.3|12176.3|12191.3|12176.3|12185.2|12147.7|0
1655384430000|2022-06-16 13:00:30|12191.7|12176.7|12190.3|12175.3|12191.7|12176.7|12189.3|12174.3|0
1655384440000|2022-06-16 13:00:40|12195|12170|12194|12169|12195|12170|12194|12169|5
1655384450000|2022-06-16 13:00:50|12193.5|12168.5|12189.5|12164.5|12195.8|12168.5|12188.6|12157.8|28
1655384460000|2022-06-16 13:01:00|12187|12172|12203.4|12165.9|12207.6|12177.3|12187|12165.9|7
1655384470000|2022-06-16 13:01:10|12204.3|12166.8|12204.8|12167.3|12204.9|12167.4|12204.3|12166.8|0
1655384480000|2022-06-16 13:01:20|12204.3|12166.8|12204.3|12166.8|12204.3|12166.8|12204.3|12166.8|0
1655384490000|2022-06-16 13:01:30|12204.2|12166.7|12204.2|12166.7|12204.2|12166.7|12204.2|12166.7|0
1655384500000|2022-06-16 13:01:40|12204.3|12166.8|12204.7|12167.2|12204.7|12167.2|12204.3|12166.8|0
1655384510000|2022-06-16 13:01:50|12207.7|12170.2|12211.7|12174.2|12212.7|12175.2|12207.7|12170.2|0
1655384520000|2022-06-16 13:02:00|12210.8|12173.3|12210.2|12172.7|12210.8|12173.3|12207.5|12170|0
1655384530000|2022-06-16 13:02:10|12210.7|12173.2|12211.2|12173.7|12211.2|12173.7|12210.2|12172.7|0
1655384550000|2022-06-16 13:02:30|12210.2|12172.7|12209.7|12172.2|12210.2|12172.7|12208.2|12170.7|0
1655384560000|2022-06-16 13:02:40|12209.2|12171.7|12205.7|12168.2|12209.2|12171.7|12205.7|12168.2|0
1655384570000|2022-06-16 13:02:50|12206|12168.5|12205.5|12168|12206|12168.5|12205.5|12168|0
1655384580000|2022-06-16 13:03:00|12205.6|12168.1|12198.8|12173.8|12206.5|12173.8|12198.8|12168.1|15
1655384590000|2022-06-16 13:03:10|12194.5|12179.5|12198.9|12173.9|12200.2|12181.3|12193.5|12173.4|2
1655384600000|2022-06-16 13:03:20|12194.2|12179.2|12193.5|12178.5|12198.4|12179.2|12193.5|12173.4|25
1655384610000|2022-06-16 13:03:30|12193.4|12178.4|12191.8|12176.8|12193.4|12178.4|12191.8|12176.8|4
1655384620000|2022-06-16 13:03:40|12191.3|12176.3|12188.8|12173.8|12202|12176.3|12188.8|12159.6|0
1655384630000|2022-06-16 13:03:50|12188.3|12173.3|12182.8|12167.8|12189|12173.3|12182.3|12163.3|0
1655384640000|2022-06-16 13:04:00|12182.3|12167.3|12184.1|12169.1|12185.6|12170.6|12179.5|12164.5|5
1655384650000|2022-06-16 13:04:10|12184.5|12169.5|12184|12169|12184.5|12169.5|12182.5|12167.5|1
1655384660000|2022-06-16 13:04:20|12181.3|12166.3|12179|12164|12184|12169|12179|12164|2
1655384670000|2022-06-16 13:04:30|12183|12168|12177|12162|12183|12168|12177|12162|1
1655384680000|2022-06-16 13:04:40|12176.5|12161.5|12176.5|12161.5|12176.5|12161.5|12176.5|12161.5|0
1655384690000|2022-06-16 13:04:50|12176|12161|12176|12161|12176|12161|12176|12161|0
1655384710000|2022-06-16 13:05:10|||||||||1
1655384720000|2022-06-16 13:05:20|12170.6|12155.6|12180.9|12143.4|12180.9|12155.6|12170.6|12143.3|1
1655384740000|2022-06-16 13:05:40|12179.9|12142.4|12178.9|12141.4|12179.9|12142.4|12178.9|12141.4|0
1655384750000|2022-06-16 13:05:50|12172.3|12147.3|12163.6|12148.6|12172.3|12149.6|12163.6|12147.3|0
1655384760000|2022-06-16 13:06:00|12163.1|12148.1|12161|12146|12163.1|12148.1|12161|12146|0
1655384770000|2022-06-16 13:06:10|12160.9|12145.9|12174.5|12149.5|12174.5|12151.4|12160.8|12145.8|3
1655384790000|2022-06-16 13:06:30|12175|12150|12171.9|12156.9|12175|12156.9|12170.7|12150|3
1655384800000|2022-06-16 13:06:40|12173.2|12158.2|12173.8|12158.8|12173.8|12158.8|12173.2|12158.2|0
1655384810000|2022-06-16 13:06:50|12175.7|12160.7|12176.1|12161.1|12176.1|12161.1|12174.7|12159.7|0
1655384820000|2022-06-16 13:07:00|12177|12162|12176.6|12161.6|12177|12162|12174.6|12159.6|0
1655384830000|2022-06-16 13:07:10|12176.4|12161.4|12180|12165|12180|12165|12174.1|12159.1|1
1655384840000|2022-06-16 13:07:20|12179.6|12164.6|12174.1|12159.1|12179.6|12164.6|12173.3|12158.3|0
1655384850000|2022-06-16 13:07:30|12174|12159|12176.2|12161.2|12176.2|12161.2|12174|12159|11
1655384860000|2022-06-16 13:07:40|12176.5|12161.5|12191|12153.5|12191|12161.5|12176.5|12152.6|2
1655384870000|2022-06-16 13:07:50|12190.5|12153|12185.2|12147.7|12190.5|12153|12185.2|12147.7|2
1655384880000|2022-06-16 13:08:00|12184.2|12146.7|12184.4|12146.9|12187.2|12162.2|12174.5|12144.1|1
1655384890000|2022-06-16 13:08:10|12177.7|12152.7|12177.7|12152.7|12177.7|12152.7|12177.7|12152.7|4
1655384910000|2022-06-16 13:08:30|12172.4|12157.4|12178.1|12153.1|12178.1|12158.1|12172.4|12150.4|0
1655384930000|2022-06-16 13:08:50|12176.5|12161.5|12175.5|12160.5|12176.5|12161.5|12175.5|12160.5|4
1655384940000|2022-06-16 13:09:00|12175.1|12160.1|12178.4|12163.4|12178.4|12163.4|12175.1|12160.1|2
1655384950000|2022-06-16 13:09:10|12179.3|12164.3|12179.3|12164.3|12179.3|12164.3|12179.3|12164.3|0
1655384970000|2022-06-16 13:09:30|12179.7|12164.7|12179.2|12164.2|12179.7|12164.7|12179.2|12164.2|0
1655384980000|2022-06-16 13:09:40|12177.9|12162.9|12173.1|12158.1|12177.9|12162.9|12173.1|12158.1|0
1655384990000|2022-06-16 13:09:50|12171.1|12156.1|12174.5|12159.5|12174.5|12159.5|12171.1|12156.1|0
1655385000000|2022-06-16 13:10:00|12172.5|12157.5|12175.3|12160.3|12175.3|12160.3|12172.5|12157.5|0
1655385010000|2022-06-16 13:10:10|12174.9|12159.9|12174.9|12159.9|12174.9|12159.9|12174.9|12159.9|0
1655385020000|2022-06-16 13:10:20|12168.3|12143.3|12171.6|12146.6|12171.6|12146.6|12168.3|12143.3|4
1655385030000|2022-06-16 13:10:30|12172.1|12147.1|12173.5|12148.5|12173.5|12153.6|12168.1|12147.1|0
1655385040000|2022-06-16 13:10:40|12168.6|12153.6|12173|12148|12173.5|12153.6|12168.1|12148|0
1655385050000|2022-06-16 13:10:50|12173.1|12148.1|12170.6|12145.6|12173.1|12153.2|12166|12145.6|1
1655385060000|2022-06-16 13:11:00|12166|12151|12159.3|12144.3|12171|12151.9|12158.8|12143.8|0
1655385070000|2022-06-16 13:11:10|12161.1|12146.1|12160.2|12145.2|12161.6|12146.6|12160.2|12145.2|2
1655385090000|2022-06-16 13:11:30|12158.8|12143.8|12173.5|12136|12173.5|12144.1|12158.8|12133.8|2
1655385100000|2022-06-16 13:11:40|12175.4|12137.9|12173.3|12135.8|12175.4|12137.9|12173.3|12135.8|0
1655385110000|2022-06-16 13:11:50|12173.4|12135.9|12173.4|12135.9|12173.4|12135.9|12173.4|12135.9|0
1655385120000|2022-06-16 13:12:00|12165.1|12140.1|12173.4|12135.9|12173.4|12140.1|12165.1|12135.9|1
1655385130000|2022-06-16 13:12:10|12173.3|12135.8|12173.3|12135.8|12173.3|12135.8|12173.3|12135.8|0
1655385140000|2022-06-16 13:12:20|12162.6|12147.6|12167.4|12142.4|12167.4|12147.6|12162.6|12142.4|0
1655385150000|2022-06-16 13:12:30|12167.3|12142.3|12167.4|12142.4|12167.4|12142.4|12167.3|12142.3|0
1655385160000|2022-06-16 13:12:40|12167.3|12142.3|12162.3|12147.3|12167.4|12147.3|12162.3|12142.3|0
1655385170000|2022-06-16 13:12:50|12163.3|12138.3|12158|12143|12163.3|12143.7|12157.4|12136.9|0
1655385180000|2022-06-16 13:13:00|12157.8|12142.8|12156.4|12141.4|12160.5|12142.8|12155.6|12135|2
1655385190000|2022-06-16 13:13:10|12157.5|12142.5|12171.5|12156.5|12173.9|12156.5|12157.5|12142.5|2
1655385200000|2022-06-16 13:13:20|12171.4|12156.4|12173.5|12148.5|12173.5|12156.4|12168.4|12148.5|1
1655385210000|2022-06-16 13:13:30|12173.9|12148.9|12176.9|12139.4|12176.9|12153.4|12164.8|12139.4|1
1655385220000|2022-06-16 13:13:40|12177.5|12140|12157.1|12142.1|12178|12151.7|12157.1|12140|1
1655385230000|2022-06-16 13:13:50|12157.8|12142.8|12158.2|12143.2|12162.7|12143.2|12157.8|12137.7|1
1655385240000|2022-06-16 13:14:00|12159.7|12144.7|12157.8|12142.8|12169|12144.7|12156.5|12129.4|2
1655385250000|2022-06-16 13:14:10|12166.9|12151.9|12172.5|12157.5|12181.4|12157.5|12166.9|12140.4|11
1655385260000|2022-06-16 13:14:20|12171.2|12156.2|12176.7|12161.7|12185.6|12161.7|12170.8|12140.2|1
1655385270000|2022-06-16 13:14:30|12177.1|12162.1|12183.2|12158.2|12187|12163.8|12176.3|12149.5|1
1655385290000|2022-06-16 13:14:50|12187.4|12149.9|12181.3|12156.3|12187.4|12156.5|12181.3|12149.9|2
1655385300000|2022-06-16 13:15:00|12182.2|12157.2|12182.9|12157.9|12185.1|12163.7|12177.7|12157.2|0
1655385310000|2022-06-16 13:15:10|12185.1|12160.1|12180.6|12165.6|12185.1|12165.6|12180.6|12160.1|2
1655385320000|2022-06-16 13:15:20|12185.1|12160.1|12175.6|12150.6|12185.1|12165.7|12175.5|12150.5|4
1655385330000|2022-06-16 13:15:30|12176.1|12151.1|12175.4|12150.4|12185.4|12159.9|12171.1|12143.3|6
1655385340000|2022-06-16 13:15:40|12175.6|12150.6|12180|12155|12182.3|12160.7|12175.4|12144.8|0
1655385350000|2022-06-16 13:15:50|12181.4|12143.9|12183.6|12168.6|12186.1|12170.8|12171.2|12143.9|6
1655385360000|2022-06-16 13:16:00|12184.1|12169.1|12180.3|12165.3|12186.1|12169.1|12178.9|12157.8|2
1655385370000|2022-06-16 13:16:10|12180.2|12165.2|12180.3|12165.3|12184.3|12165.3|12179.8|12159.3|0
1655385380000|2022-06-16 13:16:20|12181.8|12166.8|12184.2|12159.2|12184.2|12167.3|12180.3|12159.2|0
1655385390000|2022-06-16 13:16:30|12179.3|12164.3|12181.7|12166.7|12184.2|12166.7|12179.3|12159.2|0
1655385400000|2022-06-16 13:16:40|12183.2|12168.2|12181.7|12166.7|12183.2|12168.2|12181.3|12166.3|0
1655385410000|2022-06-16 13:16:50|12182.7|12167.7|12182.9|12157.9|12185.4|12167.7|12177.8|12155.3|0
1655385420000|2022-06-16 13:17:00|12183.3|12158.3|12178.3|12163.3|12183.3|12165.1|12178.3|12158.3|0
1655385430000|2022-06-16 13:17:10|12176.8|12161.8|12180.8|12155.8|12180.8|12161.8|12176.6|12153.8|0
1655385440000|2022-06-16 13:17:20|12180.3|12155.3|12180.3|12155.3|12180.3|12155.3|12180.3|12155.3|0
1655385450000|2022-06-16 13:17:30|12179.3|12154.3|12179.3|12154.3|12179.3|12154.3|12179.3|12154.3|0
1655385460000|2022-06-16 13:17:40|12176.3|12161.3|12179.3|12154.3|12179.8|12161.4|12176.3|12154.3|0
1655385470000|2022-06-16 13:17:50|12174.1|12159.1|12174.1|12159.1|12174.1|12159.1|12174.1|12159.1|0
1655385480000|2022-06-16 13:18:00|12176.6|12161.6|12178.1|12163.1|12178.1|12163.1|12176.6|12161.6|0
1655385490000|2022-06-16 13:18:10|12177.6|12162.6|12177.5|12162.5|12177.6|12162.6|12177.5|12162.5|0
1655385510000|2022-06-16 13:18:30|12177.1|12162.1|12177.1|12162.1|12177.1|12162.1|12177.1|12162.1|0
1655385580000|2022-06-16 13:19:40|12177|12162|12177|12162|12177|12162|12177|12162|0
1655385620000|2022-06-16 13:20:20|12176.5|12161.5|12176|12161|12176.5|12161.5|12176|12161|1
1655385630000|2022-06-16 13:20:30|12175.4|12160.4|12170|12155|12175.4|12160.4|12170|12155|0
1655385640000|2022-06-16 13:20:40|12171|12156|12167.5|12152.5|12171|12156|12167.5|12152.5|0
1655385660000|2022-06-16 13:21:00|12167|12152|12167|12152|12167|12152|12167|12152|0
1655385700000|2022-06-16 13:21:40|12166.5|12151.5|12166.5|12151.5|12166.5|12151.5|12166.5|12151.5|0
1655385710000|2022-06-16 13:21:50|12175.3|12137.8|12160.7|12145.7|12175.3|12145.7|12160.7|12137.8|4
1655385720000|2022-06-16 13:22:00|12173.1|12135.6|12173.1|12135.6|12173.1|12135.6|12173.1|12135.6|0
1655385750000|2022-06-16 13:22:30|12172.6|12135.1|12172.6|12135.1|12172.6|12135.1|12172.6|12135.1|0
1655385770000|2022-06-16 13:22:50|12165.8|12128.3|12163.4|12125.9|12165.8|12128.3|12163.4|12125.9|0
1655385790000|2022-06-16 13:23:10|12164.7|12127.2|12164.7|12127.2|12164.7|12127.2|12164.7|12127.2|0
1655385830000|2022-06-16 13:23:50|12164.6|12127.1|12164.6|12127.1|12164.6|12127.1|12164.6|12127.1|1
1655385850000|2022-06-16 13:24:10|12157.4|12132.4|12157.3|12132.3|12157.4|12132.4|12157.3|12132.3|1
1655385860000|2022-06-16 13:24:20|12157.4|12132.4|12157.4|12132.4|12157.4|12132.4|12157.4|12132.4|1
1655385870000|2022-06-16 13:24:30|12157.3|12132.3|12157.3|12132.3|12157.4|12132.4|12157.3|12132.3|1
1655385890000|2022-06-16 13:24:50|12155.4|12130.4|12154.9|12129.9|12155.4|12130.4|12154.9|12129.9|0
1655385900000|2022-06-16 13:25:00|12155.8|12130.8|12155.3|12130.3|12155.8|12130.8|12155.3|12130.3|5
1655385910000|2022-06-16 13:25:10|12155.8|12130.8|12155.8|12130.8|12155.8|12130.8|12155.8|12130.8|0
1655385970000|2022-06-16 13:26:10|12155.3|12130.3|12155.3|12130.3|12155.3|12130.3|12155.3|12130.3|0
1655385990000|2022-06-16 13:26:30|12156.6|12131.6|12156.6|12131.6|12156.6|12131.6|12156.6|12131.6|0
1655386000000|2022-06-16 13:26:40|12159.8|12134.8|12159.8|12134.8|12159.8|12134.8|12159.8|12134.8|0
1655386010000|2022-06-16 13:26:50|12160.3|12135.3|12164.3|12139.3|12164.3|12144.4|12158.9|12135.2|0
1655386020000|2022-06-16 13:27:00|12159.5|12144.5|12159.3|12144.3|12159.5|12144.5|12159.3|12144.3|0
1655386030000|2022-06-16 13:27:10|12161.7|12146.7|12161.7|12146.7|12161.7|12146.7|12161.7|12146.7|0
1655386050000|2022-06-16 13:27:30|12161.2|12146.2|12161.2|12146.2|12161.2|12146.2|12161.2|12146.2|0
1655386060000|2022-06-16 13:27:40|12161.1|12136.1|12156.9|12131.9|12161.1|12136.4|12150.1|12118.6|2
1655386070000|2022-06-16 13:27:50|12155.7|12118.2|12152.6|12127.6|12157.7|12131.4|12151.7|12118.2|0
1655386080000|2022-06-16 13:28:00|12151.2|12126.2|12155.2|12130.2|12158|12135.4|12150.4|12118.7|0
1655386090000|2022-06-16 13:28:10|12147.3|12132.3|12156.5|12141.5|12156.5|12141.5|12147.3|12129.3|0
1655386100000|2022-06-16 13:28:20|12155.5|12140.5|12155.4|12140.4|12156.5|12141.5|12155.4|12140.4|0
1655386110000|2022-06-16 13:28:30|12155.6|12140.6|12156.8|12141.8|12156.9|12141.9|12155|12140|0
1655386120000|2022-06-16 13:28:40|12156.9|12141.9|12155|12140|12156.9|12141.9|12155|12140|0
1655386130000|2022-06-16 13:28:50|12155.5|12140.5|12156.4|12141.4|12156.4|12141.4|12155.4|12140.4|0
1655386140000|2022-06-16 13:29:00|12155.4|12140.4|12160.9|12135.9|12167.1|12140.4|12155.4|12129.6|1
1655386150000|2022-06-16 13:29:10|12160.8|12135.8|12158.4|12133.4|12160.8|12135.8|12158.4|12133.4|0
1655386160000|2022-06-16 13:29:20|12153.2|12138.2|12153.2|12138.2|12153.2|12138.2|12153.2|12138.2|0
1655386170000|2022-06-16 13:29:30|12152|12127|12145.6|12130.6|12152|12136.7|12145.5|12126|2
1655386180000|2022-06-16 13:29:40|12151.1|12126.1|12149.3|12134.3|12151.1|12135.2|12145|12126.1|2
1655386190000|2022-06-16 13:29:50|12148.7|12133.7|12142.7|12127.7|12153.3|12134.9|12142|12121.8|9
1655386200000|2022-06-16 13:30:00|12143.2|12128.2|12148.3|12133.3|12149.3|12133.3|12142.1|12121.9|0
1655386210000|2022-06-16 13:30:10|12149.3|12134.3|12143.8|12128.8|12149.3|12134.3|12142.7|12122.4|4
1655386220000|2022-06-16 13:30:20|12147.9|12132.9|12147.7|12132.7|12154.9|12133.3|12147.7|12117.4|1
1655386230000|2022-06-16 13:30:30|12148.1|12133.1|12149|12134|12149|12134|12148.1|12133.1|3
1655386240000|2022-06-16 13:30:40|12142.3|12127.3|12148.9|12133.9|12152.8|12135.4|12141.6|12113|3
1655386250000|2022-06-16 13:30:50|12150.9|12135.9|12150.4|12135.4|12152.4|12135.9|12150|12125|2
1655386260000|2022-06-16 13:31:00|12150.9|12135.9|12146.4|12131.4|12151.5|12135.9|12146.4|12126.4|0
1655386270000|2022-06-16 13:31:10|12150.4|12135.4|12150.4|12135.4|12150.4|12135.4|12150.4|12135.4|0
1655386290000|2022-06-16 13:31:30|12156.6|12141.6|12164|12139|12165.1|12143.8|12156.6|12139|2
1655386300000|2022-06-16 13:31:40|12163.8|12138.8|12163.1|12138.1|12165.6|12145.6|12158.6|12138.1|0
1655386320000|2022-06-16 13:32:00|12158.8|12143.8|12161.1|12146.1|12161.1|12146.1|12158.8|12143.8|0
1655386330000|2022-06-16 13:32:10|12162.9|12147.9|12167.7|12152.7|12168.2|12153.2|12162.9|12147.9|0
1655386360000|2022-06-16 13:32:40|12167.2|12152.2|12167.2|12152.2|12167.2|12152.2|12167.2|12152.2|2
1655386370000|2022-06-16 13:32:50|12167.6|12152.6|12167.1|12152.1|12169.1|12154.1|12167.1|12152.1|0
1655386380000|2022-06-16 13:33:00|12162.2|12147.2|12166.2|12151.2|12166.2|12151.2|12162.2|12147.2|0
1655386420000|2022-06-16 13:33:40|12162.8|12147.8|12155.6|12140.6|12162.8|12147.8|12155.6|12140.6|1
1655386430000|2022-06-16 13:33:50|12155.3|12140.3|12148.1|12133.1|12155.3|12140.3|12148.1|12133.1|0
1655386440000|2022-06-16 13:34:00|12147.7|12132.7|12140.9|12125.9|12147.7|12132.7|12140.9|12125.9|0
1655386450000|2022-06-16 13:34:10|12140.4|12125.4|12140|12125|12140.4|12125.4|12140|12125|0
1655386460000|2022-06-16 13:34:20|12142.3|12127.3|12142.5|12127.5|12142.5|12127.5|12142.3|12127.3|3
1655386480000|2022-06-16 13:34:40|12153.7|12116.2|12153.9|12128.9|12153.9|12128.9|12147.9|12116.2|3
1655386490000|2022-06-16 13:34:50|12153.3|12128.3|12153.8|12128.8|12153.9|12128.9|12153.3|12128.3|0
1655386500000|2022-06-16 13:35:00|12149|12134|12152.1|12127.1|12155.5|12134|12146.7|12126.4|0
1655386510000|2022-06-16 13:35:10|12146.6|12131.6|12146.6|12131.6|12146.6|12131.6|12146.6|12131.6|0
1655386520000|2022-06-16 13:35:20|12152.6|12127.6|12155.5|12130.5|12155.5|12130.5|12152.6|12127.6|0
1655386530000|2022-06-16 13:35:30|12156|12131|12154.3|12139.3|12157.9|12139.3|12154.3|12131|0
1655386540000|2022-06-16 13:35:40|12158.8|12133.8|12154.3|12139.3|12158.8|12139.3|12154.3|12133.8|0
1655386550000|2022-06-16 13:35:50|12155.3|12140.3|12155.3|12140.3|12155.3|12140.3|12155.3|12140.3|0
1655386560000|2022-06-16 13:36:00|12154.8|12139.8|12155.1|12140.1|12155.1|12140.1|12154.8|12139.8|0
1655386570000|2022-06-16 13:36:10|12158.2|12143.2|12158.7|12143.7|12158.7|12143.7|12158.2|12143.2|0
1655386590000|2022-06-16 13:36:30|12159.1|12144.1|12159.1|12144.1|12159.1|12144.1|12159.1|12144.1|1
1655386600000|2022-06-16 13:36:40|12158.4|12143.4|12152.7|12137.7|12158.4|12143.4|12152.2|12131.5|0
1655386610000|2022-06-16 13:36:50|12157.8|12132.8|12153|12138|12157.9|12138.1|12152.9|12132.8|0
1655386620000|2022-06-16 13:37:00|12157.8|12132.8|12157.8|12132.8|12157.8|12138|12153|12132.8|0
1655386640000|2022-06-16 13:37:20|12152.3|12137.3|12157.4|12132.4|12157.4|12137.3|12152.3|12132.4|1
1655386650000|2022-06-16 13:37:30|12150.9|12135.9|12149.9|12134.9|12150.9|12135.9|12149.9|12134.9|0
1655386660000|2022-06-16 13:37:40|12150|12135|12150|12135|12150|12135|12149.9|12134.9|0
1655386670000|2022-06-16 13:37:50|12149.9|12134.9|12148.9|12133.9|12150|12135|12148.9|12133.9|0
1655386680000|2022-06-16 13:38:00|12148.6|12133.6|12143.3|12128.3|12153.5|12133.6|12135.6|12116|9
1655386690000|2022-06-16 13:38:10|12146|12131|12143.3|12128.3|12146|12131|12143.3|12128.3|1
1655386710000|2022-06-16 13:38:30|12143|12128|12138.8|12123.8|12143.8|12128|12138.3|12118.8|0
1655386720000|2022-06-16 13:38:40|12138.3|12123.3|12137.8|12122.8|12138.3|12123.3|12137.8|12122.8|0
1655386730000|2022-06-16 13:38:50|12136.8|12121.8|12136.8|12121.8|12136.8|12121.8|12136.8|12121.8|0
1655386740000|2022-06-16 13:39:00|12138.8|12123.8|12140.6|12125.6|12140.6|12125.6|12138.8|12123.8|0
1655386750000|2022-06-16 13:39:10|||||||||1
1655386760000|2022-06-16 13:39:20|12140.8|12125.8|12143|12128|12143|12128|12140.8|12125.8|0
1655386770000|2022-06-16 13:39:30|12150.6|12125.6|12151.7|12126.7|12151.7|12130.7|12145.7|12125.6|1
1655386780000|2022-06-16 13:39:40|12143.4|12118.4|12134.2|12119.2|12143.4|12120.9|12134.2|12102.5|1
1655386790000|2022-06-16 13:39:50|12146.8|12109.3|12136.4|12121.4|12147.1|12121.4|12136.4|12109.3|15
1655386800000|2022-06-16 13:40:00|12137.2|12112.2|12139.7|12124.7|12140.7|12125.7|12133.5|12112.2|21
1655386810000|2022-06-16 13:40:10|12139.8|12124.8|12139.8|12124.8|12139.8|12124.8|12139.8|12124.8|2
1655386830000|2022-06-16 13:40:30|12140.3|12125.3|12140.3|12125.3|12140.3|12125.3|12140.3|12125.3|0
1655386840000|2022-06-16 13:40:40|12140.2|12125.2|12139.7|12124.7|12140.2|12125.2|12139.7|12124.7|9
1655386850000|2022-06-16 13:40:50|12137.4|12122.4|12137.2|12122.2|12137.4|12122.4|12137.2|12122.2|1
1655386860000|2022-06-16 13:41:00|12137.5|12122.5|12138.4|12123.4|12138.4|12123.4|12137.5|12122.5|1
1655386870000|2022-06-16 13:41:10|12137.9|12122.9|12152.8|12115.3|12152.8|12123.2|12137.9|12114.8|5
1655386890000|2022-06-16 13:41:30|12152|12114.5|12157.8|12120.3|12157.8|12120.3|12152|12114.5|0
1655386910000|2022-06-16 13:41:50|12156.4|12118.9|12158.9|12121.4|12158.9|12121.4|12156.4|12118.9|0
1655386920000|2022-06-16 13:42:00|12160.8|12123.3|12166.3|12128.8|12166.3|12128.8|12160.8|12123.3|0
1655386930000|2022-06-16 13:42:10|12166.4|12128.9|12160.7|12135.7|12166.4|12135.7|12160.2|12128.9|1
1655386980000|2022-06-16 13:43:00|12160.2|12135.2|12164.5|12127|12164.5|12135.3|12160.2|12127|0
1655386990000|2022-06-16 13:43:10|12158.8|12133.8|12158.8|12133.8|12158.8|12133.8|12158.8|12133.8|0
1655387010000|2022-06-16 13:43:30|12159.7|12134.7|12159.2|12134.2|12159.7|12134.7|12159.2|12134.2|0
1655387020000|2022-06-16 13:43:40|12165.6|12128.1|12160.9|12135.9|12167.9|12137.6|12160.9|12128.1|2
1655387030000|2022-06-16 13:43:50|12160.5|12135.5|12157.1|12142.1|12161.4|12142.1|12156.9|12135.5|0
1655387040000|2022-06-16 13:44:00|||||||||5
1655387050000|2022-06-16 13:44:10|12158|12143|12158.1|12143.1|12158.9|12143.9|12158|12143|3
1655387060000|2022-06-16 13:44:20|12157.3|12142.3|12151.3|12136.3|12157.3|12142.3|12151.2|12136.2|3
1655387070000|2022-06-16 13:44:30|12151.4|12136.4|12145.1|12130.1|12153.8|12138.8|12145.1|12130.1|6
1655387080000|2022-06-16 13:44:40|12137.6|12122.6|12142.9|12127.9|12142.9|12127.9|12137.6|12122.6|14
1655387090000|2022-06-16 13:44:50|12142.5|12127.5|12142.5|12127.5|12142.5|12127.5|12142.5|12127.5|6
1655387100000|2022-06-16 13:45:00|12141.7|12126.7|12139.8|12124.8|12141.7|12126.7|12139.3|12124.3|6
1655387110000|2022-06-16 13:45:10|12140.3|12125.3|12140.7|12125.7|12140.7|12125.7|12140.3|12125.3|4
1655387120000|2022-06-16 13:45:20|12140.2|12125.2|12140.2|12125.2|12140.2|12125.2|12140.2|12125.2|0
1655387130000|2022-06-16 13:45:30|12140.3|12125.3|12140.4|12125.4|12140.4|12125.4|12140.3|12125.3|1
1655387140000|2022-06-16 13:45:40|12158.2|12133.2|12158.4|12143.4|12158.7|12143.4|12153.7|12133.2|3
1655387150000|2022-06-16 13:45:50|12155.5|12140.5|12149.3|12134.3|12155.5|12140.5|12148.7|12129|2
1655387160000|2022-06-16 13:46:00|12149.5|12134.5|12147.4|12132.4|12149.5|12134.5|12147.2|12132.2|3
1655387170000|2022-06-16 13:46:10|12144.3|12129.3|12155.1|12140.1|12155.1|12140.1|12143.9|12128.9|3
1655387180000|2022-06-16 13:46:20|12155.5|12140.5|12155.1|12140.1|12155.5|12140.5|12155.1|12140.1|7
1655387190000|2022-06-16 13:46:30|12155.6|12140.6|12166.4|12128.9|12166.5|12140.6|12155.5|12128.5|12
1655387200000|2022-06-16 13:46:40|12165.5|12128|12164.2|12126.7|12166|12128.5|12164.2|12126.7|5
1655387210000|2022-06-16 13:46:50|12164.1|12126.6|12159.6|12122.1|12164.2|12129.1|12154.1|12122.1|0
1655387220000|2022-06-16 13:47:00|12159.8|12122.3|12162.2|12124.7|12162.2|12131|12156|12122.3|0
1655387240000|2022-06-16 13:47:20|12162|12124.5|12159.9|12122.4|12162.2|12124.7|12159.9|12122.4|3
1655387250000|2022-06-16 13:47:30|12153.7|12128.7|12147.2|12132.2|12159.9|12132.2|12147.2|12122.1|2
1655387260000|2022-06-16 13:47:40|12147.6|12132.6|12147.6|12132.6|12147.6|12132.6|12147.6|12132.6|0
1655387270000|2022-06-16 13:47:50|12147.3|12132.3|12147.3|12132.3|12147.3|12132.3|12147.3|12132.3|0
1655387280000|2022-06-16 13:48:00|12147.6|12132.6|12145.9|12120.9|12151.7|12132.6|12141.1|12120.9|1
1655387290000|2022-06-16 13:48:10|12146.1|12121.1|12142|12127|12147.5|12127|12142|12121.1|0
1655387300000|2022-06-16 13:48:20|12141.6|12126.6|12141.6|12126.6|12141.6|12126.6|12141.6|12126.6|1
1655387320000|2022-06-16 13:48:40|12142.1|12127.1|12142.5|12127.5|12142.5|12127.5|12142.1|12127.1|1
1655387330000|2022-06-16 13:48:50|12142.2|12127.2|12142.2|12127.2|12142.2|12127.2|12142.2|12127.2|1
1655387340000|2022-06-16 13:49:00|||||||||1
1655387350000|2022-06-16 13:49:10|12144.1|12129.1|12143.7|12128.7|12144.1|12129.1|12143.7|12128.7|1
1655387360000|2022-06-16 13:49:20|12143.9|12128.9|12143.7|12128.7|12143.9|12128.9|12143.7|12128.7|3
1655387370000|2022-06-16 13:49:30|12143.6|12128.6|12143.7|12128.7|12143.7|12128.7|12143.6|12128.6|0
1655387380000|2022-06-16 13:49:40|12144.1|12129.1|12144.7|12129.7|12144.7|12129.7|12144.1|12129.1|0
1655387390000|2022-06-16 13:49:50|12148.2|12133.2|12148.2|12133.2|12148.2|12133.2|12148.2|12133.2|0
1655387400000|2022-06-16 13:50:00|12150.2|12135.2|12150.7|12135.7|12150.7|12135.7|12150.2|12135.2|0
1655387410000|2022-06-16 13:50:10|12146.9|12131.9|12143.1|12128.1|12146.9|12131.9|12142.6|12127.6|1
1655387430000|2022-06-16 13:50:30|12142.6|12127.6|12142.6|12127.6|12142.6|12127.6|12142.6|12127.6|0
1655387440000|2022-06-16 13:50:40|12143.5|12128.5|12145.1|12130.1|12145.1|12130.1|12143.5|12128.5|3
1655387460000|2022-06-16 13:51:00|12145.5|12130.5|12145.5|12130.5|12145.5|12130.5|12145.5|12130.5|1
1655387470000|2022-06-16 13:51:10|12141.9|12126.9|12142.7|12127.7|12142.7|12127.7|12141.5|12126.5|5
1655387480000|2022-06-16 13:51:20|12142.8|12127.8|12142.2|12127.2|12143.2|12128.2|12142.2|12127.2|0
1655387490000|2022-06-16 13:51:30|12142.5|12127.5|12142.5|12127.5|12142.6|12127.6|12142.5|12127.5|4
1655387500000|2022-06-16 13:51:40|12143|12128|12143|12128|12143|12128|12143|12128|11
1655387510000|2022-06-16 13:51:50|12142.6|12127.6|12141.8|12126.8|12142.6|12127.6|12141.8|12126.8|3
1655387520000|2022-06-16 13:52:00|12138.8|12123.8|12136.1|12121.1|12139|12124|12136.1|12121.1|8
1655387530000|2022-06-16 13:52:10|||||||||1
1655387540000|2022-06-16 13:52:20|12136.2|12121.2|12137.1|12122.1|12137.1|12122.1|12136.2|12121.2|68
1655387550000|2022-06-16 13:52:30|12136.1|12121.1|12134.7|12119.7|12136.1|12121.1|12134.7|12119.7|2
1655387560000|2022-06-16 13:52:40|12135.2|12120.2|12135.2|12120.2|12135.2|12120.2|12135.2|12120.2|0
1655387580000|2022-06-16 13:53:00|12131.8|12116.8|12137.1|12122.1|12137.1|12122.1|12131.8|12116.8|6
1655387590000|2022-06-16 13:53:10|12137.6|12122.6|12139.7|12124.7|12139.7|12124.7|12137.6|12122.6|5
1655387610000|2022-06-16 13:53:30|12139.1|12124.1|12139.1|12124.1|12139.1|12124.1|12139.1|12124.1|0
1655387620000|2022-06-16 13:53:40|12139.3|12124.3|12139.2|12124.2|12139.3|12124.3|12139.2|12124.2|0
1655387630000|2022-06-16 13:53:50|12139.1|12124.1|12139.7|12124.7|12139.7|12124.7|12139.1|12124.1|0
1655387640000|2022-06-16 13:54:00|12139.9|12124.9|12143|12128|12143.1|12128.1|12139.9|12124.9|4
1655387650000|2022-06-16 13:54:10|12143.1|12128.1|12141.6|12126.6|12143.1|12128.1|12141.6|12126.6|0
1655387660000|2022-06-16 13:54:20|12144|12129|12144.5|12129.5|12144.5|12129.5|12144|12129|6
1655387670000|2022-06-16 13:54:30|12144.7|12129.7|12145.3|12130.3|12149.5|12134.5|12144.7|12129.7|34
1655387680000|2022-06-16 13:54:40|12144.9|12129.9|12146.9|12131.9|12146.9|12131.9|12144.9|12129.9|2
1655387690000|2022-06-16 13:54:50|||||||||7
1655387700000|2022-06-16 13:55:00|12148.3|12133.3|12145|12130|12148.3|12133.3|12144.3|12129.3|1
1655387710000|2022-06-16 13:55:10|12145.3|12130.3|12145|12130|12146.1|12131.1|12144.3|12129.3|0
1655387720000|2022-06-16 13:55:20|12145.6|12130.6|12153.3|12138.3|12153.9|12138.9|12144.6|12129.6|9
1655387730000|2022-06-16 13:55:30|12152.8|12137.8|12152.9|12137.9|12157.2|12142.2|12152.8|12137.8|0
1655387740000|2022-06-16 13:55:40|12152.5|12137.5|12158.7|12133.7|12158.7|12137.5|12152.5|12131.3|4
1655387750000|2022-06-16 13:55:50|12157.2|12132.2|12157.2|12132.2|12157.2|12132.2|12157.2|12132.2|0
1655387760000|2022-06-16 13:56:00|12152.4|12137.4|12152.4|12137.4|12152.4|12137.4|12152.4|12137.4|0
1655387770000|2022-06-16 13:56:10|12152|12137|12152.4|12137.4|12152.7|12137.7|12152|12137|0
1655387780000|2022-06-16 13:56:20|12155|12140|12155|12140|12155|12140|12155|12140|5
1655387790000|2022-06-16 13:56:30|12156.9|12141.9|12156.6|12141.6|12162.4|12143|12156.4|12137.4|11
1655387800000|2022-06-16 13:56:40|12153|12138|12156.1|12131.1|12157|12138|12152.5|12131.1|11
1655387810000|2022-06-16 13:56:50|12156.5|12131.5|12154.6|12129.6|12156.6|12131.6|12154.6|12129.6|2
1655387820000|2022-06-16 13:57:00|12154.7|12129.7|12155.6|12130.6|12156.1|12131.1|12154.7|12129.7|0
1655387840000|2022-06-16 13:57:20|12156.1|12131.1|12156.1|12131.1|12156.1|12131.1|12155.6|12130.6|0
1655387850000|2022-06-16 13:57:30|12155.6|12130.6|12157.1|12132.1|12157.1|12132.1|12155.6|12130.6|0
1655387860000|2022-06-16 13:57:40|12152.2|12137.2|12161.3|12146.3|12161.3|12146.3|12152.2|12137.2|2
1655387870000|2022-06-16 13:57:50|12161.7|12146.7|12152.2|12137.2|12166.1|12146.7|12151.7|12136.7|2
1655387880000|2022-06-16 13:58:00|12152.3|12137.3|12153.5|12138.5|12153.5|12138.5|12152.3|12137.3|1
1655387900000|2022-06-16 13:58:20|12153.6|12138.6|12156.4|12141.4|12156.4|12141.4|12153.6|12138.6|0
1655387910000|2022-06-16 13:58:30|12156.8|12141.8|12151.3|12136.3|12156.8|12141.8|12149.8|12134.8|4
1655387920000|2022-06-16 13:58:40|12150.8|12135.8|12151.3|12136.3|12151.3|12136.3|12150.8|12135.8|0
1655387930000|2022-06-16 13:58:50|12150.9|12135.9|12151.3|12136.3|12151.3|12136.3|12150.8|12135.8|0
1655387940000|2022-06-16 13:59:00|12150.8|12135.8|12150.8|12135.8|12150.8|12135.8|12150.8|12135.8|0
1655387950000|2022-06-16 13:59:10|12150.9|12135.9|12152.7|12137.7|12152.7|12137.7|12150.8|12135.8|26
1655387960000|2022-06-16 13:59:20|12153.1|12138.1|12152.7|12137.7|12153.2|12138.2|12151.2|12136.2|1
1655387970000|2022-06-16 13:59:30|12153.2|12138.2|12152.2|12137.2|12153.4|12138.4|12151.2|12136.2|18
1655387980000|2022-06-16 13:59:40|12153.2|12138.2|12149.7|12134.7|12153.2|12138.2|12147.4|12132.4|37
1655387990000|2022-06-16 13:59:50|12150.7|12135.7|12149.7|12134.7|12161|12136.6|12149.7|12123|10
1655388000000|2022-06-16 14:00:00|12151.6|12136.6|12147.2|12132.2|12152.1|12137.1|12147.2|12132.2|43
1655388010000|2022-06-16 14:00:10|12145|12130|12144.5|12129.5|12145|12130|12144.5|12129.5|3
1655388020000|2022-06-16 14:00:20|12144|12129|12144|12129|12144|12129|12144|12129|0
1655388040000|2022-06-16 14:00:40|12143|12128|12143|12128|12143|12128|12143|12128|0
1655388050000|2022-06-16 14:00:50|12142|12127|12140.5|12125.5|12142|12127|12140.5|12125.5|0
1655388060000|2022-06-16 14:01:00|12140.2|12125.2|12135.9|12120.9|12140.2|12125.2|12135.4|12120.4|4
1655388070000|2022-06-16 14:01:10|12136|12121|12141.3|12103.8|12145.2|12121.4|12135.9|12103.8|5
1655388080000|2022-06-16 14:01:20|12140.8|12103.3|12140.6|12103.1|12140.8|12103.3|12140.6|12103.1|0
1655388090000|2022-06-16 14:01:30|12140.3|12102.8|12140.3|12102.8|12140.3|12102.8|12140.3|12102.8|0
1655388100000|2022-06-16 14:01:40|12137.6|12100.1|12133.9|12096.4|12137.6|12100.1|12133.4|12095.9|3
1655388110000|2022-06-16 14:01:50|12133.8|12096.3|12133.2|12095.7|12133.8|12096.3|12133.2|12095.7|0
1655388120000|2022-06-16 14:02:00|12122.7|12107.7|12129.1|12091.6|12129.1|12107.7|12118.1|12091.1|4
1655388130000|2022-06-16 14:02:10|12122.2|12097.2|12114.9|12089.9|12122.2|12097.2|12114.9|12089.9|5
1655388140000|2022-06-16 14:02:20|12108|12093|12106.4|12091.4|12108|12093|12106.4|12091.4|0
1655388160000|2022-06-16 14:02:40|12109.5|12094.5|12109.3|12094.3|12109.5|12094.5|12109.3|12094.3|7
1655388170000|2022-06-16 14:02:50|12108.8|12093.8|12106.9|12091.9|12110.1|12095.1|12106.9|12091.9|7
1655388180000|2022-06-16 14:03:00|12107|12092|12107.4|12092.4|12108|12093|12107|12092|3
1655388190000|2022-06-16 14:03:10|12108.8|12093.8|12123.4|12085.9|12123.4|12097.9|12103.7|12078.8|20
1655388200000|2022-06-16 14:03:20|12113.1|12098.1|12124|12086.5|12124|12098.1|12112.9|12086.5|0
1655388210000|2022-06-16 14:03:30|12123.7|12086.2|12122.9|12085.4|12123.7|12086.2|12121.6|12084.1|0
1655388220000|2022-06-16 14:03:40|12123|12085.5|12116.4|12091.4|12123|12091.4|12116.4|12085.5|0
1655388240000|2022-06-16 14:04:00|12112.9|12097.9|12115.6|12100.6|12116.3|12101.3|12112.9|12097.9|1
1655388250000|2022-06-16 14:04:10|12115.5|12100.5|12110|12095|12115.5|12100.5|12110|12095|2
1655388260000|2022-06-16 14:04:20|12109.9|12094.9|12111|12096|12111.5|12096.5|12109.5|12094.5|6
1655388270000|2022-06-16 14:04:30|12110|12095|12106.8|12091.8|12110|12095|12106.8|12091.8|0
1655388280000|2022-06-16 14:04:40|12106.5|12091.5|12110|12085|12110|12092|12106.5|12085|3
1655388290000|2022-06-16 14:04:50|12111|12086|12110.5|12085.5|12111|12086|12110.5|12085.5|0
1655388300000|2022-06-16 14:05:00|12115|12077.5|12115|12077.5|12115|12077.5|12115|12077.5|1
1655388310000|2022-06-16 14:05:10|12115.4|12077.9|12113.6|12076.1|12115.4|12077.9|12113.6|12076.1|1
1655388330000|2022-06-16 14:05:30|12111|12073.5|12110.9|12073.4|12111|12073.5|12110.4|12072.9|3
1655388340000|2022-06-16 14:05:40|12110.7|12073.2|12110.4|12072.9|12110.7|12073.2|12108.9|12071.4|0
1655388360000|2022-06-16 14:06:00|12113.6|12076.1|12113.6|12076.1|12113.6|12076.1|12113.6|12076.1|0
1655388370000|2022-06-16 14:06:10|||||||||1
1655388390000|2022-06-16 14:06:30|12115.8|12078.3|12115.7|12078.2|12115.8|12078.3|12115.7|12078.2|2
1655388400000|2022-06-16 14:06:40|12114.7|12077.2|12114.2|12076.7|12114.7|12077.2|12114.2|12076.7|0
1655388410000|2022-06-16 14:06:50|12107.9|12082.9|12112.9|12075.4|12112.9|12087.1|12102.1|12075.4|1
1655388420000|2022-06-16 14:07:00|12112.5|12075|12092.9|12077.9|12112.5|12081|12092.9|12070.9|2
1655388450000|2022-06-16 14:07:30|12093.4|12078.4|12093.4|12078.4|12093.4|12078.4|12093.4|12078.4|0
1655388460000|2022-06-16 14:07:40|12096.9|12081.9|12096.9|12081.9|12096.9|12081.9|12096.9|12081.9|0
1655388470000|2022-06-16 14:07:50|12103.7|12088.7|12102.9|12077.9|12105.3|12088.7|12102|12077.9|1
1655388480000|2022-06-16 14:08:00|12103.3|12078.3|12095.4|12080.4|12103.3|12085.8|12095.4|12078.3|0
1655388490000|2022-06-16 14:08:10|12095.2|12080.2|12093.7|12078.7|12095.2|12080.2|12093.7|12078.7|0
1655388500000|2022-06-16 14:08:20|||||||||1
1655388520000|2022-06-16 14:08:40|12093.6|12078.6|12093.7|12078.7|12093.7|12078.7|12093.6|12078.6|1
1655388530000|2022-06-16 14:08:50|||||||||1
1655388540000|2022-06-16 14:09:00|12093.6|12078.6|12094.6|12079.6|12094.6|12079.6|12093.6|12078.6|1
1655388550000|2022-06-16 14:09:10|12094.9|12079.9|12100|12085|12100|12085|12094.9|12079.9|0
1655388560000|2022-06-16 14:09:20|12100.9|12085.9|12101.4|12086.4|12101.4|12086.4|12100.9|12085.9|0
1655388580000|2022-06-16 14:09:40|12099.6|12084.6|12099.6|12084.6|12099.6|12084.6|12099.6|12084.6|0
1655388600000|2022-06-16 14:10:00|12099.4|12084.4|12095.7|12080.7|12099.4|12084.4|12095.7|12080.7|1
1655388620000|2022-06-16 14:10:20|12095.3|12080.3|12095.3|12080.3|12095.3|12080.3|12095.3|12080.3|0
1655388630000|2022-06-16 14:10:30|12094.8|12079.8|12093.8|12078.8|12094.8|12079.8|12093.8|12078.8|3
1655388640000|2022-06-16 14:10:40|12093.6|12078.6|12093|12078|12093.6|12078.6|12093|12078|1
1655388650000|2022-06-16 14:10:50|12092.5|12077.5|12091.9|12076.9|12092.5|12077.5|12091.9|12076.9|0
1655388660000|2022-06-16 14:11:00|12091.5|12076.5|12085.9|12070.9|12091.5|12076.5|12083.4|12068.4|1
1655388670000|2022-06-16 14:11:10|12085.8|12070.8|12086.3|12071.3|12086.3|12071.3|12085.8|12070.8|0
1655388680000|2022-06-16 14:11:20|12086.8|12071.8|12089.3|12074.3|12089.3|12074.3|12086.8|12071.8|1
1655388690000|2022-06-16 14:11:30|12089.1|12074.1|12087.7|12072.7|12089.1|12074.1|12087.3|12072.3|1
1655388700000|2022-06-16 14:11:40|12089|12074|12089|12074|12089|12074|12089|12074|0
1655388710000|2022-06-16 14:11:50|12089.2|12074.2|12088.8|12073.8|12089.2|12074.2|12088.8|12073.8|2
1655388720000|2022-06-16 14:12:00|12090.3|12075.3|12101.9|12064.4|12101.9|12075.3|12090.3|12063.4|1
1655388750000|2022-06-16 14:12:30|12101.8|12064.3|12107.2|12069.7|12107.2|12069.7|12101.8|12064.3|0
1655388760000|2022-06-16 14:12:40|12110.1|12072.6|12103|12088|12111.4|12088|12103|12072.6|3
1655388770000|2022-06-16 14:12:50|12099|12084|12100.2|12085.2|12100.3|12085.3|12099|12084|3
1655388780000|2022-06-16 14:13:00|12099.3|12084.3|12098.2|12073.2|12099.3|12084.3|12098.2|12073.2|3
1655388790000|2022-06-16 14:13:10|12093.1|12078.1|12098.2|12073.2|12098.2|12078.1|12093.1|12073.2|0
1655388810000|2022-06-16 14:13:30|12099.1|12074.1|12097.6|12072.6|12099.1|12074.1|12097.6|12072.6|0
1655388830000|2022-06-16 14:13:50|12097.1|12072.1|12096.1|12071.1|12097.1|12072.1|12096.1|12071.1|0
1655388840000|2022-06-16 14:14:00|12093.8|12068.8|12091.3|12066.3|12093.8|12068.8|12091.3|12066.3|3
1655388850000|2022-06-16 14:14:10|12086.3|12071.3|12085.8|12070.8|12086.3|12071.3|12085.8|12070.8|0
1655388860000|2022-06-16 14:14:20|12091.8|12066.8|12091.8|12066.8|12091.8|12066.8|12091.8|12066.8|0
1655388870000|2022-06-16 14:14:30|12092.2|12067.2|12096.9|12059.4|12096.9|12067.2|12091.8|12059.4|1
1655388890000|2022-06-16 14:14:50|12096.4|12058.9|12096.4|12058.9|12096.4|12058.9|12096.4|12058.9|0
1655388900000|2022-06-16 14:15:00|12096.3|12058.8|12093.1|12055.6|12096.4|12058.9|12093.1|12055.6|2
1655388910000|2022-06-16 14:15:10|12092.2|12054.7|12082.9|12057.9|12092.2|12057.9|12082.9|12052|1
1655388920000|2022-06-16 14:15:20|12088.3|12050.8|12087.7|12050.2|12088.3|12050.8|12087.2|12049.7|2
1655388930000|2022-06-16 14:15:30|12077.5|12062.5|12077.5|12062.5|12087.7|12062.5|12077.5|12050.2|0
1655388940000|2022-06-16 14:15:40|12087.7|12050.2|12077.5|12062.5|12087.7|12062.5|12077.5|12050.2|0
1655388950000|2022-06-16 14:15:50|12077.9|12062.9|12072.2|12057.2|12077.9|12062.9|12072.2|12057.2|1
1655388960000|2022-06-16 14:16:00|12071.7|12056.7|12085.9|12048.4|12085.9|12061.6|12071.7|12046.8|3
1655388970000|2022-06-16 14:16:10|12085.3|12047.8|12085.5|12048|12085.9|12048.4|12084.3|12046.8|1
1655388980000|2022-06-16 14:16:20|12085.9|12048.4|12088.8|12051.3|12088.8|12051.3|12085.1|12047.6|0
1655388990000|2022-06-16 14:16:30|12088.6|12051.1|12088.1|12050.6|12088.7|12051.2|12088.1|12050.6|0
1655389000000|2022-06-16 14:16:40|12089.1|12051.6|12088.8|12051.3|12089.3|12051.8|12088.8|12051.3|0
1655389010000|2022-06-16 14:16:50|12088.5|12051|12095.3|12057.8|12095.4|12057.9|12088.5|12051|0
1655389020000|2022-06-16 14:17:00|12090.9|12053.4|12080.4|12065.4|12091.6|12067.8|12080.4|12047.3|7
1655389030000|2022-06-16 14:17:10|12080.1|12065.1|12081.9|12066.9|12086.7|12067.8|12080.1|12060.2|1
1655389040000|2022-06-16 14:17:20|12081.8|12066.8|12080.6|12065.6|12081.8|12066.8|12078.7|12063.7|10
1655389050000|2022-06-16 14:17:30|12091.3|12053.8|12074.9|12059.9|12091.3|12065.6|12074.9|12053.8|1
1655389060000|2022-06-16 14:17:40|12076.6|12061.6|12074.8|12059.8|12077|12062|12074.8|12059.8|8
1655389070000|2022-06-16 14:17:50|12071.6|12056.6|12064|12049|12071.6|12056.6|12063.4|12048.4|3
1655389080000|2022-06-16 14:18:00|12063.9|12048.9|12063.9|12048.9|12063.9|12048.9|12063.9|12048.9|0
1655389090000|2022-06-16 14:18:10|12067|12052|12075.2|12060.2|12075.2|12060.2|12067|12052|17
1655389100000|2022-06-16 14:18:20|12074.3|12059.3|12074.3|12059.3|12074.4|12059.4|12074.3|12059.3|1
1655389110000|2022-06-16 14:18:30|12078.3|12063.3|12087.6|12062.6|12087.6|12063.3|12078.3|12058.9|1
1655389120000|2022-06-16 14:18:40|12090.3|12065.3|12098.4|12060.9|12098.4|12072.5|12086|12060.9|4
1655389130000|2022-06-16 14:18:50|12097.6|12060.1|12093.7|12056.2|12097.6|12060.1|12093.7|12056.2|0
1655389140000|2022-06-16 14:19:00|12092.3|12054.8|12090.9|12053.4|12092.3|12054.8|12088.9|12051.4|0
1655389150000|2022-06-16 14:19:10|12091.8|12054.3|12091.8|12054.3|12091.8|12054.3|12091.8|12054.3|0
1655389160000|2022-06-16 14:19:20|12092.3|12054.8|12079.3|12064.3|12092.3|12064.8|12078.9|12053.3|1
1655389170000|2022-06-16 14:19:30|12078|12063|12078|12063|12078|12063|12078|12063|0
1655389180000|2022-06-16 14:19:40|12076.6|12061.6|12076.6|12061.6|12076.6|12061.6|12076.6|12061.6|0
1655389190000|2022-06-16 14:19:50|12076.4|12061.4|12076|12061|12076.4|12061.4|12076|12061|1
1655389200000|2022-06-16 14:20:00|12076.5|12061.5|12080.2|12065.2|12085.7|12070.7|12076.5|12061.5|0
1655389210000|2022-06-16 14:20:10|12079.7|12064.7|12079.7|12064.7|12079.7|12064.7|12079.7|12064.7|0
1655389220000|2022-06-16 14:20:20|12079.3|12064.3|12088.7|12063.7|12088.7|12064.3|12079.3|12059.2|1
1655389230000|2022-06-16 14:20:30|12087.8|12062.8|12084.3|12069.3|12087.8|12069.3|12084.3|12062.8|1
1655389240000|2022-06-16 14:20:40|12083.3|12068.3|12083.8|12068.8|12083.8|12068.8|12083.3|12068.3|0
1655389250000|2022-06-16 14:20:50|12083.5|12068.5|12084|12069|12084|12069|12081.2|12066.2|0
1655389260000|2022-06-16 14:21:00|12084.5|12069.5|12083.2|12045.7|12085|12070|12079.4|12043.5|2
1655389270000|2022-06-16 14:21:10|12080.5|12043|12080.5|12043|12080.5|12046.9|12070.9|12042.5|0
1655389280000|2022-06-16 14:21:20|12081|12043.5|12074.8|12049.8|12083|12049.8|12074.3|12043.5|0
1655389290000|2022-06-16 14:21:30|12074.7|12049.7|12077.3|12052.3|12077.3|12055.3|12069.8|12049.7|0
1655389300000|2022-06-16 14:21:40|12077.7|12052.7|12080.8|12055.8|12080.8|12055.8|12077.7|12052.7|0
1655389310000|2022-06-16 14:21:50|12084|12059|12080.5|12065.5|12084|12065.5|12079.5|12059|0
1655389320000|2022-06-16 14:22:00|12081|12066|12079.6|12064.6|12081|12066|12079.6|12064.6|0
1655389330000|2022-06-16 14:22:10|12079.5|12064.5|12079.5|12054.5|12082.4|12064.5|12077.5|12054.5|2
1655389340000|2022-06-16 14:22:20|12073.5|12058.5|12067.5|12052.5|12083.7|12058.5|12067.5|12046.2|2
1655389360000|2022-06-16 14:22:40|12065.3|12050.3|12063.3|12048.3|12077|12050.3|12062.8|12037.6|1
1655389370000|2022-06-16 14:22:50|12063.2|12048.2|12072.5|12035|12072.5|12048.2|12062.7|12035|1
1655389380000|2022-06-16 14:23:00|12072.6|12035.1|12059.1|12044.1|12072.6|12044.1|12059.1|12034.6|1
1655389390000|2022-06-16 14:23:10|12079.3|12041.8|12072.2|12057.2|12080.9|12057.7|12070.2|12040.8|11
1655389400000|2022-06-16 14:23:20|12072.7|12057.7|12075.7|12060.7|12078.7|12060.7|12072.7|12052.8|4
1655389410000|2022-06-16 14:23:30|12075.6|12060.6|12076.1|12061.1|12077.1|12062.1|12075.6|12060.6|0
1655389420000|2022-06-16 14:23:40|12076.6|12061.6|12089.3|12051.8|12089.8|12064|12076.6|12051.3|4
1655389430000|2022-06-16 14:23:50|12089.8|12052.3|12078.8|12063.8|12089.8|12064.2|12077.6|12051.8|6
1655389440000|2022-06-16 14:24:00|12083.3|12058.3|12075.8|12060.8|12083.3|12065.3|12075.8|12058.3|5
1655389450000|2022-06-16 14:24:10|12087.7|12050.2|12097.8|12060.3|12097.8|12060.3|12087.7|12050.2|11
1655389460000|2022-06-16 14:24:20|12098.3|12060.8|12095.3|12057.8|12098.3|12060.8|12095.3|12057.8|0
1655389480000|2022-06-16 14:24:40|12093.4|12055.9|12093.4|12055.9|12093.4|12055.9|12093.4|12055.9|0
1655389490000|2022-06-16 14:24:50|12090.5|12053|12090.5|12053|12090.5|12053|12090.5|12053|0
1655389500000|2022-06-16 14:25:00|12091|12053.5|12076.3|12061.3|12091|12064.3|12076.3|12053.5|0
1655389510000|2022-06-16 14:25:10|12077.1|12062.1|12080|12065|12080|12065|12076.1|12061.1|1
1655389520000|2022-06-16 14:25:20|12081.3|12066.3|12081.5|12044|12088.6|12066.3|12079.9|12042.5|4
1655389530000|2022-06-16 14:25:30|12081|12043.5|12082|12044.5|12083.5|12046|12081|12043.5|14
1655389540000|2022-06-16 14:25:40|12082.6|12045.1|12083|12045.5|12083|12045.5|12081.6|12044.1|0
1655389550000|2022-06-16 14:25:50|12083.7|12046.2|12083.7|12046.2|12083.7|12046.2|12083.7|12046.2|0
1655389560000|2022-06-16 14:26:00|12085.6|12048.1|12090.7|12053.2|12090.7|12053.2|12085.3|12047.8|0
1655389580000|2022-06-16 14:26:20|12090.9|12053.4|12090.7|12053.2|12090.9|12053.4|12090.7|12053.2|0
1655389600000|2022-06-16 14:26:40|12090.6|12053.1|12087.2|12072.2|12093|12072.3|12086.3|12053.1|5
1655389610000|2022-06-16 14:26:50|12087.7|12072.7|12086|12071|12087.7|12072.7|12085.1|12070.1|5
1655389620000|2022-06-16 14:27:00|12085.6|12070.6|12077|12052|12085.6|12070.6|12077|12052|1
1655389630000|2022-06-16 14:27:10|12076.9|12051.9|12082.3|12044.8|12082.8|12059.3|12072.3|12044.8|3
1655389640000|2022-06-16 14:27:20|12082|12044.5|12082|12044.5|12082|12044.5|12082|12044.5|0
1655389650000|2022-06-16 14:27:30|12084.9|12047.4|12086.2|12048.7|12086.3|12048.8|12084.9|12047.4|0
1655389660000|2022-06-16 14:27:40|12086.1|12048.6|12091.1|12053.6|12091.1|12053.6|12086.1|12048.6|0
1655389670000|2022-06-16 14:27:50|12091.6|12054.1|12090.9|12065.9|12091.6|12070.4|12079.5|12053.9|1
1655389680000|2022-06-16 14:28:00|12084.9|12069.9|12077.2|12062.2|12084.9|12069.9|12077.2|12062.2|0
1655389690000|2022-06-16 14:28:10|12077.6|12062.6|12078.5|12063.5|12078.5|12063.5|12077.6|12062.6|0
1655389700000|2022-06-16 14:28:20|12078|12063|12085.6|12070.6|12087.3|12072.3|12075.2|12060.2|3
1655389710000|2022-06-16 14:28:30|12085.4|12070.4|12087.6|12072.6|12088.6|12073.6|12085.4|12070.4|1
1655389720000|2022-06-16 14:28:40|12088|12073|12091.9|12076.9|12091.9|12076.9|12086.9|12071.9|3
1655389730000|2022-06-16 14:28:50|12094.5|12079.5|12091.8|12076.8|12094.5|12079.5|12091.8|12076.8|1
1655389740000|2022-06-16 14:29:00|12096.4|12071.4|12094.6|12079.6|12096.5|12079.6|12090.8|12071.4|0
1655389750000|2022-06-16 14:29:10|12094.5|12079.5|12092.5|12077.5|12097|12082|12092.5|12077.5|1
1655389760000|2022-06-16 14:29:20|12096.5|12081.5|12105.5|12080.5|12105.5|12084|12096.5|12080.5|1
1655389770000|2022-06-16 14:29:30|12100.4|12085.4|12105|12080|12111.4|12085.4|12100.4|12073.9|1
1655389780000|2022-06-16 14:29:40|12105.4|12080.4|12105.9|12080.9|12105.9|12080.9|12105.4|12080.4|0
1655389790000|2022-06-16 14:29:50|12107.3|12082.3|12106.7|12069.2|12113.8|12082.3|12100|12069.2|0
1655389800000|2022-06-16 14:30:00|12111.1|12073.6|12151.2|12113.7|12151.2|12113.7|12107.4|12069.9|15
1655389810000|2022-06-16 14:30:10|12151|12113.5|12153.6|12116.1|12153.6|12116.1|12151|12113.5|1
1655389820000|2022-06-16 14:30:20|12154|12116.5|12187.7|12150.2|12189.2|12151.7|12154|12116.5|4
1655389830000|2022-06-16 14:30:30|12176.9|12139.4|12179.6|12142.1|12179.6|12142.1|12176.2|12138.7|1
1655389840000|2022-06-16 14:30:40|12180.7|12143.2|12182.8|12145.3|12182.8|12145.3|12180.7|12143.2|0
1655389850000|2022-06-16 14:30:50|12183.3|12145.8|12173.5|12136|12184.3|12146.8|12173.5|12136|0
1655389860000|2022-06-16 14:31:00|12173.1|12135.6|12165.6|12140.6|12175.5|12140.6|12165.6|12133.3|3
1655389870000|2022-06-16 14:31:10|12172.1|12134.6|12181.2|12143.7|12181.2|12143.9|12167.9|12134.6|4
1655389880000|2022-06-16 14:31:20|12165.1|12127.6|12167.9|12130.4|12167.9|12130.4|12165.1|12127.6|0
1655389890000|2022-06-16 14:31:30|12168|12130.5|12176.3|12138.8|12176.3|12138.8|12168|12130.5|0
1655389900000|2022-06-16 14:31:40|12171.7|12134.2|12171.7|12134.2|12171.7|12134.2|12171.7|12134.2|0
1655389910000|2022-06-16 14:31:50|12167.9|12130.4|12166.9|12129.4|12167.9|12130.4|12155.4|12117.9|0
1655389920000|2022-06-16 14:32:00|12168.2|12130.7|12172.2|12134.7|12172.2|12134.7|12168.2|12130.7|1
1655389930000|2022-06-16 14:32:10|12172.1|12134.6|12174.9|12137.4|12174.9|12137.4|12172.1|12134.6|0
1655389940000|2022-06-16 14:32:20|12172.1|12134.6|12176.1|12138.6|12176.1|12138.6|12172.1|12134.6|0
1655389950000|2022-06-16 14:32:30|12166.2|12151.2|12166.2|12151.2|12166.2|12151.2|12166.2|12151.2|0
1655389960000|2022-06-16 14:32:40|12168.9|12153.9|12168.9|12153.9|12168.9|12153.9|12168.9|12153.9|0
1655389970000|2022-06-16 14:32:50|12165.8|12150.8|12159.8|12122.3|12171.3|12151.2|12152.8|12122.3|32
1655389980000|2022-06-16 14:33:00|12159.3|12121.8|12157.2|12119.7|12159.7|12122.2|12157.2|12119.7|0
1655389990000|2022-06-16 14:33:10|12157.7|12120.2|12157.1|12119.6|12157.7|12120.2|12157.1|12119.6|0
1655390000000|2022-06-16 14:33:20|12157.6|12120.1|12155.6|12118.1|12158.6|12127.8|12142.8|12115.6|4
1655390010000|2022-06-16 14:33:30|12155.1|12117.6|12155.8|12118.3|12155.8|12118.3|12155.1|12117.6|1
1655390020000|2022-06-16 14:33:40|12156.3|12118.8|12146.9|12121.9|12156.3|12121.9|12146.9|12116.2|0
1655390030000|2022-06-16 14:33:50|12141.7|12126.7|12152.2|12114.7|12152.2|12126.7|12140|12114.7|3
1655390040000|2022-06-16 14:34:00|12151.7|12114.2|12135.2|12110.2|12151.7|12115.1|12127.2|12107.6|0
1655390050000|2022-06-16 14:34:10|12129.6|12114.6|12142|12127|12142.6|12127|12129.6|12109.6|4
1655390060000|2022-06-16 14:34:20|12152.3|12114.8|12152.3|12114.8|12152.3|12114.8|12152.3|12114.8|1
1655390070000|2022-06-16 14:34:30|12152.4|12114.9|12151.8|12114.3|12152.4|12114.9|12151.8|12114.3|0
1655390080000|2022-06-16 14:34:40|12151.7|12114.2|12151.7|12114.2|12151.7|12114.2|12151.7|12114.2|0
1655390090000|2022-06-16 14:34:50|12144.8|12119.8|12141|12103.5|12144.8|12119.8|12132.4|12103.5|0
1655390100000|2022-06-16 14:35:00|12137.8|12112.8|12128.3|12113.3|12138.8|12118.7|12128.2|12112.8|10
1655390110000|2022-06-16 14:35:10|12133.3|12118.3|12138|12113|12138|12118.3|12133.2|12113|2
1655390120000|2022-06-16 14:35:20|12132.8|12117.8|12134.3|12119.3|12134.3|12119.3|12132.8|12117.8|4
1655390140000|2022-06-16 14:35:40|12134.5|12119.5|12168|12143|12168|12143|12134.5|12119.5|2
1655390150000|2022-06-16 14:35:50|12167.8|12142.8|12167.8|12142.8|12167.8|12142.8|12167.8|12142.8|0
1655390160000|2022-06-16 14:36:00|12163|12148|12164.8|12149.8|12164.8|12149.8|12162.8|12147.8|0
1655390170000|2022-06-16 14:36:10|12165.3|12150.3|12166.2|12151.2|12166.2|12151.2|12165.3|12150.3|4
1655390180000|2022-06-16 14:36:20|12166.3|12151.3|12166.7|12151.7|12166.7|12151.7|12166.3|12151.3|4
1655390200000|2022-06-16 14:36:40|12167.7|12152.7|12164.7|12149.7|12167.7|12152.7|12164.7|12149.7|0
1655390220000|2022-06-16 14:37:00|12165.2|12150.2|12165.7|12150.7|12165.7|12150.7|12165.2|12150.2|0
1655390230000|2022-06-16 14:37:10|12165.2|12150.2|12166.7|12151.7|12166.7|12151.7|12165.2|12150.2|1
1655390240000|2022-06-16 14:37:20|12166.8|12151.8|12167.7|12152.7|12167.7|12152.7|12166.8|12151.8|2
1655390250000|2022-06-16 14:37:30|12168.7|12153.7|12164.7|12149.7|12168.7|12153.7|12164.7|12149.7|2
1655390300000|2022-06-16 14:38:20|12164.6|12149.6|12175.7|12138.2|12175.7|12150.1|12164.6|12137.7|12
1655390310000|2022-06-16 14:38:30|12175.6|12138.1|12166.6|12141.6|12175.6|12141.6|12166.6|12133.5|0
1655390320000|2022-06-16 14:38:40|12166|12128.5|12166|12128.5|12166|12128.5|12166|12128.5|1
1655390330000|2022-06-16 14:38:50|12165.5|12128|12163.7|12126.2|12165.5|12128|12163.7|12126.2|0
1655390340000|2022-06-16 14:39:00|12163.6|12126.1|12151.9|12114.4|12163.6|12130.9|12151.9|12114.4|5
1655390350000|2022-06-16 14:39:10|12152.4|12114.9|12155.3|12117.8|12155.7|12123.8|12143.4|12111.8|0
1655390360000|2022-06-16 14:39:20|12155.2|12117.7|12153.4|12115.9|12155.2|12121.2|12146.2|12115.2|1
1655390370000|2022-06-16 14:39:30|12153.2|12115.7|12153.2|12115.7|12153.2|12115.7|12153.2|12115.7|0
1655390380000|2022-06-16 14:39:40|12146.6|12121.6|12142.1|12127.1|12146.6|12127.1|12142.1|12121.6|1
1655390390000|2022-06-16 14:39:50|12147.6|12122.6|12147.6|12122.6|12147.6|12122.6|12147.5|12122.5|1
1655390400000|2022-06-16 14:40:00|12148.1|12123.1|12148.6|12123.6|12148.6|12123.6|12148.1|12123.1|0
1655390410000|2022-06-16 14:40:10|12144.1|12129.1|12143.9|12128.9|12144.1|12129.1|12143.8|12128.8|0
1655390420000|2022-06-16 14:40:20|12157.6|12120.1|12170.2|12132.7|12170.6|12133.1|12157.6|12120.1|2
1655390430000|2022-06-16 14:40:30|12170.7|12133.2|12172.1|12134.6|12172.1|12145.3|12160.3|12132.9|4
1655390440000|2022-06-16 14:40:40|12172.2|12134.7|12173.5|12136|12173.5|12136|12172.2|12134.7|0
1655390450000|2022-06-16 14:40:50|12172.1|12134.6|12161.8|12136.8|12172.1|12147|12161.8|12134.6|5
1655390460000|2022-06-16 14:41:00|12159.2|12121.7|12158.3|12120.8|12159.8|12127.3|12151.4|12120.8|6
1655390470000|2022-06-16 14:41:10|12152.8|12127.8|12146.8|12121.8|12152.8|12132.5|12141.7|12120.7|0
1655390480000|2022-06-16 14:41:20|12147|12122|12144.9|12129.9|12151.9|12129.9|12144.9|12122|5
1655390490000|2022-06-16 14:41:30|12144|12129|12155.7|12118.2|12156.7|12129|12144|12115.8|4
1655390500000|2022-06-16 14:41:40|12156.2|12118.7|12155.9|12118.4|12156.2|12118.7|12155.4|12117.9|0
1655390510000|2022-06-16 14:41:50|12155.8|12118.3|12152.6|12115.1|12155.8|12118.3|12152.6|12115.1|0
1655390520000|2022-06-16 14:42:00|12151.2|12113.7|12151.3|12113.8|12151.3|12113.8|12151.2|12113.7|1
1655390530000|2022-06-16 14:42:10|12151.4|12113.9|12150.8|12113.3|12151.4|12113.9|12150.8|12113.3|0
1655390540000|2022-06-16 14:42:20|12144.5|12119.5|12146.3|12108.8|12149.9|12119.5|12144.5|12108.8|0
1655390550000|2022-06-16 14:42:30|12146.2|12108.7|12148.2|12110.7|12148.2|12110.7|12146.2|12108.7|1
1655390560000|2022-06-16 14:42:40|12142.5|12117.5|12142.5|12117.5|12143|12118|12142.5|12117.5|0
1655390570000|2022-06-16 14:42:50|12143|12118|12136.3|12121.3|12143|12122.7|12136.3|12117.2|5
1655390580000|2022-06-16 14:43:00|12136.7|12121.7|12152.7|12127.7|12152.7|12127.7|12136.7|12121.7|2
1655390590000|2022-06-16 14:43:10|12152.6|12127.6|12144.9|12107.4|12156.4|12127.6|12143.1|12107|16
1655390600000|2022-06-16 14:43:20|12144.4|12106.9|12147.4|12109.9|12147.4|12119.4|12134.4|12106.4|2
1655390620000|2022-06-16 14:43:40|12147.5|12110|12147.5|12110|12147.5|12110|12147.5|12110|0
1655390630000|2022-06-16 14:43:50|12147.6|12110.1|12132.9|12117.9|12147.6|12118.2|12132.9|12107.4|0
1655390640000|2022-06-16 14:44:00|12145.4|12107.9|12129.5|12092|12145.4|12107.9|12129.5|12092|1
1655390650000|2022-06-16 14:44:10|12129.1|12091.6|12129.1|12091.6|12129.1|12091.6|12129.1|12091.6|0
1655390660000|2022-06-16 14:44:20|12116.9|12101.9|12116.9|12101.9|12116.9|12101.9|12116.9|12101.9|0
1655390670000|2022-06-16 14:44:30|12116|12101|12123.4|12085.9|12123.5|12101|12116|12085.9|1
1655390680000|2022-06-16 14:44:40|12122.9|12085.4|12121|12083.5|12122.9|12085.4|12121|12083.5|0
1655390690000|2022-06-16 14:44:50|12106.6|12091.6|12107|12082|12108.2|12091.6|12097.6|12070.7|2
1655390700000|2022-06-16 14:45:00|12106.5|12081.5|12104.8|12079.8|12108.5|12083.5|12104.8|12079.8|0
1655390710000|2022-06-16 14:45:10|12100.7|12085.7|12101.4|12086.4|12101.4|12086.4|12100.7|12085.7|2
1655390720000|2022-06-16 14:45:20|12101.3|12086.3|12106.2|12091.2|12106.2|12091.2|12101.3|12086.3|1
1655390730000|2022-06-16 14:45:30|||||||||7
1655390740000|2022-06-16 14:45:40|||||||||1
1655390750000|2022-06-16 14:45:50|||||||||3
1655390760000|2022-06-16 14:46:00|12116.5|12079|12116.5|12079|12116.5|12079|12116.5|12079|8
1655390780000|2022-06-16 14:46:20|||||||||1
1655390790000|2022-06-16 14:46:30|12115.5|12090.5|12115.5|12090.5|12115.5|12090.5|12115.5|12090.5|2
1655390800000|2022-06-16 14:46:40|12116.4|12091.4|12113.6|12088.6|12117.4|12092.4|12113.6|12088.6|5
1655390810000|2022-06-16 14:46:50|12113|12088|12097.4|12082.4|12113.5|12092.4|12097.4|12082.4|7
1655390820000|2022-06-16 14:47:00|12097.8|12082.8|12097.5|12082.5|12098.8|12083.8|12097.5|12082.5|6
1655390830000|2022-06-16 14:47:10|12098.4|12083.4|12098.4|12083.4|12098.4|12083.4|12098.4|12083.4|1
1655390850000|2022-06-16 14:47:30|12096.6|12081.6|12096.6|12081.6|12096.6|12081.6|12096.6|12081.6|0
1655390860000|2022-06-16 14:47:40|12097.5|12082.5|12097.5|12082.5|12097.5|12082.5|12097.5|12082.5|0
1655390870000|2022-06-16 14:47:50|12095.2|12080.2|12094.8|12079.8|12095.7|12080.7|12094.8|12079.8|4
1655390880000|2022-06-16 14:48:00|12095.2|12080.2|12094.4|12079.4|12095.2|12080.2|12094.4|12079.4|2
1655390890000|2022-06-16 14:48:10|12094.6|12079.6|12095|12080|12095|12080|12094.6|12079.6|5
1655390900000|2022-06-16 14:48:20|12094.5|12079.5|12094.6|12079.6|12094.6|12079.6|12094.5|12079.5|1
1655390910000|2022-06-16 14:48:30|12094.2|12079.2|12093.2|12078.2|12094.2|12079.2|12092.7|12077.7|0
1655390920000|2022-06-16 14:48:40|||||||||1
1655390930000|2022-06-16 14:48:50|12093.1|12078.1|12093.9|12078.9|12093.9|12078.9|12093.1|12078.1|2
1655390940000|2022-06-16 14:49:00|12094.1|12079.1|12098.5|12073.5|12098.5|12079.1|12094.1|12073.5|2
1655390950000|2022-06-16 14:49:10|12098|12073|12091.4|12076.4|12102.9|12076.4|12091.3|12062.7|4
1655390970000|2022-06-16 14:49:30|12091.9|12076.9|12091.7|12076.7|12097.3|12076.9|12091.7|12072.3|1
1655390980000|2022-06-16 14:49:40|12093|12078|12098.1|12073.1|12098.1|12078|12093|12073.1|2
1655391010000|2022-06-16 14:50:10|12096.7|12071.7|12096.7|12071.7|12096.7|12071.7|12096.7|12071.7|0
1655391020000|2022-06-16 14:50:20|12091.3|12076.3|12091.3|12076.3|12091.3|12076.3|12091.3|12076.3|0
1655391030000|2022-06-16 14:50:30|12089|12074|12088.9|12073.9|12089|12074|12088.9|12073.9|1
1655391040000|2022-06-16 14:50:40|12088.8|12073.8|12088.8|12073.8|12088.8|12073.8|12088.8|12073.8|0
1655391050000|2022-06-16 14:50:50|12088.5|12073.5|12088.5|12073.5|12088.5|12073.5|12088.5|12073.5|0
1655391060000|2022-06-16 14:51:00|12088.1|12073.1|12088.1|12073.1|12088.1|12073.1|12088.1|12073.1|2
1655391070000|2022-06-16 14:51:10|12100|12062.5|12094.9|12069.9|12100.4|12070.4|12094.9|12062.5|3
1655391080000|2022-06-16 14:51:20|12080.1|12065.1|12094.9|12069.9|12094.9|12075.6|12077.9|12062.9|88
1655391090000|2022-06-16 14:51:30|12092.2|12067.2|12092.3|12067.3|12092.3|12067.3|12092.2|12067.2|0
1655391100000|2022-06-16 14:51:40|12093.1|12068.1|12093|12068|12093.4|12068.4|12093|12068|2
1655391110000|2022-06-16 14:51:50|12092.9|12067.9|12088.8|12073.8|12092.9|12074.2|12088.7|12067.9|6
1655391130000|2022-06-16 14:52:10|12090.4|12075.4|12087.3|12072.3|12090.4|12075.4|12087.3|12072.3|2
1655391140000|2022-06-16 14:52:20|12086|12071|12086|12071|12086|12071|12086|12071|1
1655391150000|2022-06-16 14:52:30|12086.4|12071.4|12081.2|12066.2|12086.4|12071.4|12081.2|12066.2|1
1655391160000|2022-06-16 14:52:40|12080.3|12065.3|12082.7|12067.7|12082.7|12067.7|12080.3|12065.3|0
1655391180000|2022-06-16 14:53:00|12083.1|12068.1|12083.6|12068.6|12084.2|12069.2|12083.1|12068.1|2
1655391190000|2022-06-16 14:53:10|12081.4|12066.4|12081.4|12066.4|12081.4|12066.4|12081.4|12066.4|1
1655391200000|2022-06-16 14:53:20|12080.5|12065.5|12081.4|12056.4|12081.4|12065.5|12075.6|12056.4|21
1655391220000|2022-06-16 14:53:40|12086.9|12061.9|12086.4|12061.4|12087.9|12062.9|12086.4|12061.4|0
1655391240000|2022-06-16 14:54:00|12086.3|12061.3|12073.9|12058.9|12086.3|12061.3|12073.9|12058.9|0
1655391250000|2022-06-16 14:54:10|12071.2|12056.2|12071.3|12056.3|12071.3|12056.3|12071.2|12056.2|1
1655391260000|2022-06-16 14:54:20|12071.8|12056.8|12071.8|12056.8|12072.3|12057.3|12071.8|12056.8|0
1655391270000|2022-06-16 14:54:30|12076.8|12061.8|12078|12063|12083.5|12063|12076.8|12057.2|1
1655391290000|2022-06-16 14:54:50|12083.5|12058.5|12078.3|12063.3|12083.5|12063.3|12078.3|12058.5|1
1655391300000|2022-06-16 14:55:00|12073.8|12058.8|12073.8|12058.8|12073.8|12058.8|12073.8|12058.8|0
1655391310000|2022-06-16 14:55:10|12072.4|12057.4|12072.4|12057.4|12072.4|12057.4|12072.4|12057.4|1
1655391320000|2022-06-16 14:55:20|12072.8|12057.8|12072.8|12057.8|12072.8|12057.8|12072.8|12057.8|1
1655391330000|2022-06-16 14:55:30|12077.3|12062.3|12077.4|12062.4|12077.4|12062.4|12077.3|12062.3|4
1655391340000|2022-06-16 14:55:40|12073.3|12058.3|12073.3|12058.3|12073.3|12058.3|12073.3|12058.3|0
1655391360000|2022-06-16 14:56:00|12076.4|12061.4|12076.4|12061.4|12076.4|12061.4|12076.4|12061.4|0
1655391370000|2022-06-16 14:56:10|12074.5|12059.5|12076.1|12051.1|12083.4|12060.9|12074.5|12045|44
1655391380000|2022-06-16 14:56:20|12076.6|12051.6|12073.4|12058.4|12084.7|12058.4|12072.3|12045.5|24
1655391390000|2022-06-16 14:56:30|12073.5|12058.5|12089.6|12052.1|12090.1|12058.8|12072.6|12052.1|7
1655391400000|2022-06-16 14:56:40|12094|12056.5|12097.8|12060.3|12097.8|12060.3|12094|12056.5|1
1655391410000|2022-06-16 14:56:50|12100|12062.5|12093.1|12055.6|12100|12062.5|12093.1|12055.6|0
1655391420000|2022-06-16 14:57:00|12094.6|12057.1|12103.2|12065.7|12107.2|12069.7|12094.6|12057.1|4
1655391430000|2022-06-16 14:57:10|12102.3|12064.8|12101.8|12064.3|12103.2|12065.7|12101.8|12064.3|0
1655391440000|2022-06-16 14:57:20|12100.8|12063.3|12100.8|12063.3|12100.8|12063.3|12100.8|12063.3|0
1655391450000|2022-06-16 14:57:30|12101.3|12063.8|12103|12065.5|12103|12065.5|12101.3|12063.8|1
1655391460000|2022-06-16 14:57:40|12105.3|12067.8|12107.4|12069.9|12107.4|12069.9|12105.3|12067.8|0
1655391470000|2022-06-16 14:57:50|12107.3|12069.8|12100.2|12075.2|12107.3|12075.2|12100.2|12069.8|0
1655391480000|2022-06-16 14:58:00|12095.1|12080.1|12104.9|12067.4|12105.5|12080.1|12090.9|12066.9|1
1655391490000|2022-06-16 14:58:10|12104.4|12066.9|12100.7|12063.2|12104.4|12066.9|12100.7|12063.2|0
1655391500000|2022-06-16 14:58:20|12101.2|12063.7|12098.5|12061|12101.2|12063.7|12098.5|12061|1
1655391510000|2022-06-16 14:58:30|12091.7|12066.7|12098.5|12061|12098.5|12066.7|12091.2|12061|3
1655391520000|2022-06-16 14:58:40|12098.4|12060.9|12093|12068|12098.5|12068|12093|12060.9|0
1655391530000|2022-06-16 14:58:50|12096.8|12059.3|12092.8|12055.3|12096.8|12065.3|12088.3|12055.3|3
1655391540000|2022-06-16 14:59:00|12092.3|12054.8|12087.2|12049.7|12092.3|12054.8|12087.2|12049.7|4
1655391560000|2022-06-16 14:59:20|12087.4|12049.9|12085.2|12047.7|12087.5|12050|12085|12047.5|0
1655391570000|2022-06-16 14:59:30|12085.3|12047.8|12084.8|12047.3|12085.3|12047.8|12084.8|12047.3|1
1655391580000|2022-06-16 14:59:40|12092.7|12055.2|12093.7|12056.2|12094.1|12056.6|12092.7|12055.2|6
1655391590000|2022-06-16 14:59:50|12093.8|12056.3|12096.1|12058.6|12098.1|12060.6|12093.8|12056.3|1
1655391600000|2022-06-16 15:00:00|12096.6|12059.1|12096.6|12059.1|12100.9|12063.4|12096.6|12059.1|0
1655391610000|2022-06-16 15:00:10|12099.4|12061.9|12107.9|12070.4|12108|12070.5|12099.4|12061.9|3
1655391620000|2022-06-16 15:00:20|12109.9|12072.4|12113.4|12075.9|12117.3|12079.8|12109.9|12072.4|0
1655391630000|2022-06-16 15:00:30|12114.9|12077.4|12125.7|12088.2|12125.7|12095.2|12114.9|12077.4|1
1655391640000|2022-06-16 15:00:40|12121.4|12096.4|12122.4|12097.4|12122.4|12097.4|12121.4|12096.4|0
1655391650000|2022-06-16 15:00:50|12128.4|12090.9|12119.9|12082.4|12128.4|12090.9|12114|12081.9|0
1655391660000|2022-06-16 15:01:00|12119.4|12081.9|12113.7|12088.7|12119.4|12088.8|12112.8|12081.9|0
1655391670000|2022-06-16 15:01:10|12120.4|12082.9|12120.4|12082.9|12120.4|12082.9|12120.4|12082.9|1
1655391680000|2022-06-16 15:01:20|12120.9|12083.4|12121.4|12083.9|12121.4|12083.9|12120.9|12083.4|0
1655391690000|2022-06-16 15:01:30|12121.8|12084.3|12121.3|12083.8|12121.8|12095.2|12109.7|12083.8|1
1655391710000|2022-06-16 15:01:50|12120.8|12083.3|12117.8|12080.3|12120.8|12083.3|12117.8|12080.3|0
1655391720000|2022-06-16 15:02:00|12117.9|12080.4|12100.6|12085.6|12118.3|12085.6|12100.1|12074.3|0
1655391730000|2022-06-16 15:02:10|12101.5|12086.5|12101.5|12086.5|12101.5|12086.5|12101.5|12086.5|0
1655391740000|2022-06-16 15:02:20|12102.8|12087.8|12115.2|12090.2|12115.3|12090.3|12102.8|12077|5
1655391750000|2022-06-16 15:02:30|12116.1|12091.1|12123.9|12108.9|12123.9|12108.9|12116.1|12091.1|27
1655391760000|2022-06-16 15:02:40|12121.2|12106.2|12127.6|12090.1|12128.9|12106.2|12118.7|12089.9|20
1655391770000|2022-06-16 15:02:50|12128.1|12090.6|12145.7|12108.2|12145.7|12108.2|12127.6|12090.1|1
1655391780000|2022-06-16 15:03:00|12147.9|12110.4|12154|12129|12161|12129|12147.9|12110.4|0
1655391790000|2022-06-16 15:03:10|12148.7|12133.7|12139.5|12124.5|12148.7|12133.7|12138.5|12123.5|1
1655391800000|2022-06-16 15:03:20|12139|12124|12137.8|12122.8|12139|12124|12137.8|12122.8|0
1655391810000|2022-06-16 15:03:30|12138|12123|12138|12123|12138|12123|12138|12123|0
1655391820000|2022-06-16 15:03:40|12137.5|12122.5|12137.5|12122.5|12137.5|12122.5|12137.5|12122.5|1
1655391840000|2022-06-16 15:04:00|||||||||1
1655391850000|2022-06-16 15:04:10|12139.1|12124.1|12139.5|12124.5|12139.5|12124.5|12139.1|12124.1|0
1655391860000|2022-06-16 15:04:20|12140.4|12125.4|12139.9|12124.9|12140.4|12125.4|12139.9|12124.9|2
1655391870000|2022-06-16 15:04:30|||||||||2
1655391880000|2022-06-16 15:04:40|12139.8|12124.8|12139.8|12124.8|12139.8|12124.8|12139.8|12124.8|1
1655391890000|2022-06-16 15:04:50|12140.2|12125.2|12147.5|12110|12152.9|12125.2|12140.2|12110|2
1655391900000|2022-06-16 15:05:00|12147|12109.5|12147|12109.5|12147|12109.5|12147|12109.5|3
1655391910000|2022-06-16 15:05:10|12146.1|12108.6|12134.1|12119.1|12146.1|12119.1|12134.1|12108.5|4
1655391920000|2022-06-16 15:05:20|12149.3|12111.8|12149.3|12111.8|12149.3|12111.8|12149.3|12111.8|9
1655391930000|2022-06-16 15:05:30|12151.6|12114.1|12151.6|12114.1|12151.6|12114.1|12151.6|12114.1|0
1655391940000|2022-06-16 15:05:40|12141.8|12104.3|12126.1|12111.1|12141.8|12111.1|12125.6|12104.3|0
1655391950000|2022-06-16 15:05:50|12125.9|12110.9|12127.2|12112.2|12127.3|12112.3|12125.9|12110.9|12
1655391960000|2022-06-16 15:06:00|||||||||7
1655391970000|2022-06-16 15:06:10|||||||||1
1655391980000|2022-06-16 15:06:20|12124|12109|12126.5|12089|12129.5|12110.9|12122.7|12089|5
1655391990000|2022-06-16 15:06:30|12126|12088.5|12124.3|12086.8|12126.1|12088.6|12124.3|12086.8|0
1655392000000|2022-06-16 15:06:40|12123.9|12086.4|12123.4|12085.9|12123.9|12086.4|12123.4|12085.9|0
1655392010000|2022-06-16 15:06:50|12122.9|12085.4|12120.5|12083|12123.3|12085.8|12119.8|12082.3|1
1655392020000|2022-06-16 15:07:00|12120.9|12083.4|12116.4|12078.9|12122.8|12097.2|12112.2|12078.9|1
1655392030000|2022-06-16 15:07:10|12109.6|12084.6|12109.1|12084.1|12116.4|12085.1|12109.1|12078.9|0
1655392040000|2022-06-16 15:07:20|12103.9|12088.9|12102.8|12087.8|12105.2|12090.2|12102.8|12087.8|3
1655392050000|2022-06-16 15:07:30|12102.9|12087.9|12102.9|12087.9|12102.9|12087.9|12102.9|12087.9|0
1655392060000|2022-06-16 15:07:40|12099|12084|12103|12088|12107.9|12088.3|12098.5|12082.9|1
1655392070000|2022-06-16 15:07:50|12103.7|12088.7|12103.7|12088.7|12103.7|12088.7|12103.7|12088.7|0
1655392080000|2022-06-16 15:08:00|12109.1|12094.1|12114.9|12089.9|12114.9|12095.2|12109.1|12089.9|1
1655392090000|2022-06-16 15:08:10|12110.9|12095.9|12111.2|12096.2|12111.2|12096.2|12110.9|12095.9|0
1655392100000|2022-06-16 15:08:20|12111.7|12096.7|12108.5|12093.5|12113.3|12098.3|12108.5|12093.5|1
1655392110000|2022-06-16 15:08:30|12108.4|12093.4|12115.5|12078|12121.3|12093.4|12108|12077.9|1
1655392120000|2022-06-16 15:08:40|12115.8|12078.3|12116.4|12078.9|12116.4|12078.9|12115.8|12078.3|0
1655392130000|2022-06-16 15:08:50|12116|12078.5|12117.5|12080|12117.5|12080|12116|12078.5|0
1655392140000|2022-06-16 15:09:00|12110.5|12085.5|12111.5|12086.5|12111.5|12086.5|12110.5|12085.5|0
1655392150000|2022-06-16 15:09:10|12107|12092|12127.8|12090.3|12127.8|12092|12107|12081.4|1
1655392160000|2022-06-16 15:09:20|12127.9|12090.4|12128|12090.5|12128|12090.5|12127.9|12090.4|0
1655392170000|2022-06-16 15:09:30|12128.1|12090.6|12120.9|12083.4|12128.1|12090.6|12120.9|12083.4|1
1655392180000|2022-06-16 15:09:40|12121.3|12083.8|12121.4|12083.9|12121.4|12083.9|12121.3|12083.8|1
1655392190000|2022-06-16 15:09:50|12120.9|12083.4|12120.9|12083.4|12120.9|12083.4|12120.9|12083.4|0
1655392200000|2022-06-16 15:10:00|12124.7|12087.2|12135.4|12097.9|12135.4|12108.7|12120.8|12085.4|6
1655392210000|2022-06-16 15:10:10|12138.1|12100.6|12138.1|12100.6|12138.1|12100.6|12138.1|12100.6|0
1655392220000|2022-06-16 15:10:20|12145.8|12108.3|12145.7|12108.2|12145.8|12108.3|12145.7|12108.2|0
1655392230000|2022-06-16 15:10:30|12142.6|12105.1|12137.1|12099.6|12142.6|12105.1|12136.6|12099.1|0
1655392250000|2022-06-16 15:10:50|12137.2|12099.7|12137.6|12100.1|12138.2|12100.7|12137.2|12099.7|1
1655392260000|2022-06-16 15:11:00|12140.4|12102.9|12124.4|12109.4|12140.4|12112.6|12124.4|12102.4|0
1655392270000|2022-06-16 15:11:10|12123.9|12108.9|12123.9|12108.9|12123.9|12108.9|12123.9|12108.9|0
1655392280000|2022-06-16 15:11:20|12123.4|12108.4|12134.5|12109.5|12134.5|12109.5|12123.4|12104|1
1655392290000|2022-06-16 15:11:30|12129.3|12114.3|12133.1|12108.1|12139.5|12114.3|12129.3|12101.5|1
1655392300000|2022-06-16 15:11:40|12140.3|12102.8|12140.3|12102.8|12140.3|12102.8|12140.2|12102.7|2
1655392320000|2022-06-16 15:12:00|12138.5|12101|12131.4|12106.4|12138.5|12106.4|12131.4|12101|0
1655392330000|2022-06-16 15:12:10|12125.8|12110.8|12140.1|12102.6|12140.1|12111.3|12125.8|12102.6|2
1655392340000|2022-06-16 15:12:20|12141.5|12104|12146.3|12108.8|12146.3|12108.8|12141.5|12104|1
1655392350000|2022-06-16 15:12:30|12147.7|12110.2|12146.9|12121.9|12151.5|12121.9|12145.9|12110.2|0
1655392360000|2022-06-16 15:12:40|12141.8|12126.8|12154.4|12116.9|12154.4|12127.7|12141.8|12116.9|2
1655392370000|2022-06-16 15:12:50|12154.8|12117.3|12157.1|12119.6|12157.1|12119.6|12154.8|12117.3|0
1655392380000|2022-06-16 15:13:00|12159.1|12121.6|12160.1|12122.6|12160.1|12122.6|12159.1|12121.6|0
1655392390000|2022-06-16 15:13:10|12153.6|12128.6|12162|12137|12165.4|12137|12153.6|12123|0
1655392400000|2022-06-16 15:13:20|12159.9|12144.9|12173.9|12136.4|12173.9|12146.8|12159.9|12136.4|3
1655392410000|2022-06-16 15:13:30|12174|12136.5|12172.6|12135.1|12177.5|12140|12172.1|12134.6|0
1655392420000|2022-06-16 15:13:40|12172.1|12134.6|12158.8|12143.8|12172.1|12143.8|12158.8|12134.1|0
1655392430000|2022-06-16 15:13:50|12164.3|12139.3|12171.2|12133.7|12171.2|12139.3|12163.4|12133.6|2
1655392440000|2022-06-16 15:14:00|12164.7|12139.7|12164.7|12139.7|12164.7|12139.7|12164.7|12139.7|0
1655392450000|2022-06-16 15:14:10|12159.4|12144.4|12162.3|12137.3|12170.7|12144.4|12159.4|12133.1|1
1655392460000|2022-06-16 15:14:20|12157.5|12142.5|12168.1|12130.6|12168.1|12142.5|12157.5|12130.6|1
1655392470000|2022-06-16 15:14:30|12167.6|12130.1|12155.9|12140.9|12167.6|12140.9|12155.9|12130.1|0
1655392480000|2022-06-16 15:14:40|12150.8|12135.8|12152.4|12137.4|12156.8|12137.5|12150.8|12131.8|3
1655392500000|2022-06-16 15:15:00|12152.9|12137.9|12148.3|12133.3|12152.9|12137.9|12148.3|12133.3|1
1655392510000|2022-06-16 15:15:10|12147.4|12132.4|12147|12132|12147.4|12132.4|12147|12132|5
1655392530000|2022-06-16 15:15:30|12152.8|12137.8|12152.8|12137.8|12152.8|12137.8|12152.8|12137.8|0
1655392540000|2022-06-16 15:15:40|||||||||1
1655392560000|2022-06-16 15:16:00|12153.7|12138.7|12153.7|12138.7|12153.7|12138.7|12153.7|12138.7|1
1655392570000|2022-06-16 15:16:10|12146.5|12131.5|12149.2|12134.2|12149.2|12134.2|12146.5|12131.5|1
1655392590000|2022-06-16 15:16:30|12148.7|12133.7|12148.7|12133.7|12148.7|12133.7|12148.7|12133.7|0
1655392600000|2022-06-16 15:16:40|12148|12133|12147.8|12132.8|12148|12133|12147.8|12132.8|2
1655392610000|2022-06-16 15:16:50|12147.7|12132.7|12147.7|12132.7|12147.7|12132.7|12147.7|12132.7|0
1655392620000|2022-06-16 15:17:00|12148.2|12133.2|12153.2|12128.2|12153.2|12133.2|12148.2|12127.7|1
1655392630000|2022-06-16 15:17:10|12152.3|12127.3|12147.1|12132.1|12152.3|12132.1|12147.1|12127.3|0
1655392640000|2022-06-16 15:17:20|12146.6|12131.6|12145|12130|12150.8|12131.6|12145|12113.3|0
1655392650000|2022-06-16 15:17:30|12146.4|12131.4|12154.3|12129.3|12154.3|12134.5|12146.4|12129.3|2
1655392670000|2022-06-16 15:17:50|12149|12134|12148|12133|12149|12134|12148|12133|0
1655392680000|2022-06-16 15:18:00|12147.9|12132.9|12147.9|12132.9|12147.9|12132.9|12147.9|12132.9|1
1655392700000|2022-06-16 15:18:20|12147.7|12132.7|12147.7|12132.7|12147.7|12132.7|12147.7|12132.7|0
1655392710000|2022-06-16 15:18:30|12147.6|12132.6|12147.6|12132.6|12147.6|12132.6|12147.6|12132.6|1
1655392720000|2022-06-16 15:18:40|12148.1|12133.1|12148.1|12133.1|12148.1|12133.1|12148.1|12133.1|0
1655392730000|2022-06-16 15:18:50|12147.9|12132.9|12147.8|12132.8|12147.9|12132.9|12147.8|12132.8|16
1655392740000|2022-06-16 15:19:00|12139.8|12124.8|12147.2|12122.2|12147.8|12124.8|12139.8|12122.2|5
1655392750000|2022-06-16 15:19:10|12142.5|12127.5|12153|12128|12153|12131.7|12142.5|12127.5|2
1655392780000|2022-06-16 15:19:40|12152.9|12127.9|12152.9|12127.9|12152.9|12127.9|12152.9|12127.9|0
1655392790000|2022-06-16 15:19:50|12147.6|12132.6|12147.6|12132.6|12147.6|12132.6|12147.6|12132.6|0
1655392800000|2022-06-16 15:20:00|12149.1|12134.1|12158.3|12133.3|12164.1|12134.1|12149.1|12126.6|1
1655392810000|2022-06-16 15:20:10|12158.4|12133.4|12158.4|12133.4|12158.4|12133.4|12158.4|12133.4|0
1655392820000|2022-06-16 15:20:20|12158.9|12133.9|12155.4|12140.4|12160.4|12140.4|12154.9|12133.9|1
1655392830000|2022-06-16 15:20:30|12159.7|12144.7|12161.3|12146.3|12161.3|12146.3|12159.7|12144.7|2
1655392840000|2022-06-16 15:20:40|12163.1|12148.1|12163.1|12148.1|12163.1|12148.1|12163.1|12148.1|2
1655392850000|2022-06-16 15:20:50|12169.4|12154.4|12186.5|12149|12186.5|12159.7|12169.4|12149|21
1655392860000|2022-06-16 15:21:00|12181.1|12143.6|12175|12150|12181.1|12150|12173.8|12141.8|1
1655392870000|2022-06-16 15:21:10|12169.8|12154.8|12175.5|12150.5|12175.5|12154.9|12169.8|12150.1|0
1655392880000|2022-06-16 15:21:20|12177|12152|12173.3|12158.3|12178|12158.3|12172.7|12152|4
1655392890000|2022-06-16 15:21:30|12173.8|12158.8|12178.3|12153.3|12178.3|12158.8|12173.8|12153.3|1
1655392910000|2022-06-16 15:21:50|12172.7|12157.7|12172.7|12157.7|12172.7|12157.7|12172.7|12157.7|0
1655392920000|2022-06-16 15:22:00|12175.6|12160.6|12197.1|12172.1|12197.1|12172.1|12175.6|12160.6|0
1655392930000|2022-06-16 15:22:10|12197.2|12172.2|12197.2|12172.2|12197.2|12172.2|12197.2|12172.2|1
1655392940000|2022-06-16 15:22:20|12197.7|12172.7|12193.1|12178.1|12198|12178.1|12193.1|12172.7|0
1655392950000|2022-06-16 15:22:30|12190.3|12175.3|12193.1|12178.1|12193.1|12178.1|12190.3|12175.3|0
1655392960000|2022-06-16 15:22:40|12198.5|12173.5|12198.5|12173.5|12198.5|12173.5|12198.5|12173.5|1
1655392970000|2022-06-16 15:22:50|12215.5|12190.5|12224.2|12186.7|12224.2|12193.2|12215.4|12184.4|2
1655392980000|2022-06-16 15:23:00|12223.7|12186.2|12218.1|12193.1|12223.7|12196.2|12211.2|12186.2|0
1655392990000|2022-06-16 15:23:10|12218.6|12193.6|12225.1|12187.6|12225.1|12193.6|12218.6|12187.6|1
1655393010000|2022-06-16 15:23:30|12228.2|12190.7|12238.5|12213.5|12238.9|12213.9|12222.5|12190.7|0
1655393020000|2022-06-16 15:23:40|12236.9|12221.9|12233.2|12195.7|12237.9|12222.9|12232.3|12194.8|5
1655393030000|2022-06-16 15:23:50|12226.6|12201.6|12242.7|12205.2|12242.7|12214.6|12226.6|12201.6|0
1655393040000|2022-06-16 15:24:00|12231.7|12216.7|12241.5|12226.5|12241.5|12226.5|12231.4|12216.4|1
1655393050000|2022-06-16 15:24:10|12242|12227|12242.9|12227.9|12242.9|12227.9|12242|12227|0
1655393060000|2022-06-16 15:24:20|12243.4|12228.4|12236.2|12211.2|12243.4|12228.4|12234.7|12211.2|0
1655393070000|2022-06-16 15:24:30|12236.7|12221.7|12240.9|12225.9|12241.4|12226.4|12236.7|12221.7|4
1655393080000|2022-06-16 15:24:40|12241|12226|12252.9|12215.4|12252.9|12227.4|12241|12215.4|2
1655393090000|2022-06-16 15:24:50|12239.9|12202.4|12234.7|12209.7|12240.9|12209.7|12234.2|12202.4|0
1655393100000|2022-06-16 15:25:00|12235.1|12210.1|12231.5|12206.5|12235.1|12210.1|12231.5|12206.5|0
1655393110000|2022-06-16 15:25:10|12232.4|12207.4|12238.9|12201.4|12238.9|12207.4|12232.4|12201.4|1
1655393130000|2022-06-16 15:25:30|12231.9|12206.9|12231.9|12206.9|12231.9|12206.9|12231.9|12206.9|1
1655393140000|2022-06-16 15:25:40|12232|12207|12226.3|12211.3|12232|12211.4|12226.3|12207|3
1655393150000|2022-06-16 15:25:50|12225.8|12210.8|12226.3|12211.3|12226.8|12211.8|12225.8|12210.8|2
1655393160000|2022-06-16 15:26:00|12225.8|12210.8|12233.4|12218.4|12233.4|12218.4|12225.8|12210.8|4
1655393170000|2022-06-16 15:26:10|12232.9|12217.9|12235.2|12220.2|12235.2|12220.2|12232.9|12217.9|2
1655393180000|2022-06-16 15:26:20|||||||||3
1655393200000|2022-06-16 15:26:40|12228.4|12213.4|12234.5|12209.5|12234.5|12215.2|12228.4|12209.5|2
1655393210000|2022-06-16 15:26:50|12240.3|12202.8|12233.6|12196.1|12240.3|12202.8|12233.6|12196.1|1
1655393220000|2022-06-16 15:27:00|12232.7|12195.2|12225.6|12200.6|12232.7|12200.6|12225.6|12194.6|1
1655393230000|2022-06-16 15:27:10|12234.1|12196.6|12234.1|12196.6|12234.1|12196.6|12234.1|12196.6|20
1655393240000|2022-06-16 15:27:20|12233.3|12195.8|12233.3|12195.8|12233.3|12195.8|12233.3|12195.8|0
1655393250000|2022-06-16 15:27:30|12233.2|12195.7|12227.6|12190.1|12233.2|12195.7|12227.6|12190.1|0
1655393260000|2022-06-16 15:27:40|12224|12186.5|12227.2|12189.7|12230.2|12192.7|12224|12186.5|0
1655393270000|2022-06-16 15:27:50|12228.5|12191|12228.5|12191|12228.5|12191|12228.5|12191|1
1655393290000|2022-06-16 15:28:10|12227.3|12189.8|12220.1|12182.6|12227.3|12189.8|12215.1|12177.6|0
1655393300000|2022-06-16 15:28:20|12213.9|12198.9|12226.7|12189.2|12226.7|12199.4|12213.9|12189.2|13
1655393310000|2022-06-16 15:28:30|12223.8|12186.3|12223.8|12186.3|12223.8|12186.3|12223.8|12186.3|0
1655393320000|2022-06-16 15:28:40|12223.3|12185.8|12223.3|12185.8|12223.3|12185.8|12223.3|12185.8|0
1655393340000|2022-06-16 15:29:00|12224.7|12187.2|12226.1|12188.6|12226.1|12188.6|12222.2|12184.7|0
1655393350000|2022-06-16 15:29:10|12224.9|12187.4|12218|12193|12224.9|12193|12218|12187.4|0
1655393360000|2022-06-16 15:29:20|12215.7|12190.7|12221.4|12183.9|12222.4|12190.7|12215.2|12183.9|1
1655393370000|2022-06-16 15:29:30|12220.8|12183.3|12213.3|12175.8|12220.9|12183.4|12211|12173.5|0
1655393380000|2022-06-16 15:29:40|12201.5|12186.5|12200|12185|12201.5|12186.5|12200|12185|0
1655393390000|2022-06-16 15:29:50|12200.1|12185.1|12205|12180|12205|12185.1|12199.6|12180|1
1655393400000|2022-06-16 15:30:00|12204|12179|12204|12179|12204|12179|12204|12179|0
1655393410000|2022-06-16 15:30:10|12204.9|12179.9|12210.7|12173.2|12210.8|12179.9|12204.9|12173.2|1
1655393430000|2022-06-16 15:30:30|12210.6|12173.1|12213.1|12175.6|12213.4|12184.3|12198.3|12171.7|3
1655393440000|2022-06-16 15:30:40|12210.2|12172.7|12212.9|12175.4|12213.4|12175.9|12209.9|12172.4|0
1655393450000|2022-06-16 15:30:50|12200.7|12185.7|12200.7|12185.7|12200.7|12185.7|12200.7|12185.7|0
1655393470000|2022-06-16 15:31:10|12202.7|12177.7|12204.2|12179.2|12204.2|12179.2|12202.7|12177.7|0
1655393480000|2022-06-16 15:31:20|12204.1|12179.1|12204.1|12179.1|12204.1|12179.1|12204.1|12179.1|0
1655393490000|2022-06-16 15:31:30|12199.1|12184.1|12197.6|12172.6|12200.9|12184.1|12195.6|12161.3|0
1655393500000|2022-06-16 15:31:40|12197.1|12172.1|12197.6|12172.6|12199|12174|12197.1|12172.1|0
1655393520000|2022-06-16 15:32:00|12198.1|12173.1|12192.6|12167.6|12198.1|12176.1|12191.1|12155.8|0
1655393530000|2022-06-16 15:32:10|12194.3|12156.8|12181.6|12166.6|12194.3|12167.1|12177.6|12154.8|0
1655393550000|2022-06-16 15:32:30|12181.1|12166.1|12181.1|12166.1|12182.1|12167.1|12181.1|12166.1|0
1655393560000|2022-06-16 15:32:40|||||||||1
1655393570000|2022-06-16 15:32:50|12185.1|12160.1|12176.2|12151.2|12185.1|12164.4|12176.2|12151.2|0
1655393580000|2022-06-16 15:33:00|12172.6|12157.6|12176.1|12161.1|12176.1|12161.1|12172.6|12157.6|1
1655393590000|2022-06-16 15:33:10|12176.2|12161.2|12176.2|12161.2|12176.2|12161.2|12176.2|12161.2|0
1655393600000|2022-06-16 15:33:20|12176.7|12161.7|12199|12161.5|12200|12162.5|12176.7|12156.7|4
1655393610000|2022-06-16 15:33:30|12199.5|12162|12199.2|12161.7|12199.5|12162|12199|12161.5|0
1655393620000|2022-06-16 15:33:40|12191.6|12154.1|12193|12155.5|12193|12155.5|12191.6|12154.1|1
1655393640000|2022-06-16 15:34:00|12194.3|12156.8|12194.3|12156.8|12194.3|12156.8|12194.3|12156.8|0
1655393650000|2022-06-16 15:34:10|12196.2|12158.7|12193.2|12155.7|12196.2|12158.7|12193.2|12155.7|0
1655393680000|2022-06-16 15:34:40|12191.9|12154.4|12191.9|12154.4|12191.9|12154.4|12191.9|12154.4|0
1655393700000|2022-06-16 15:35:00|12188.1|12150.6|12188.1|12150.6|12188.1|12150.6|12188.1|12150.6|0
1655393710000|2022-06-16 15:35:10|12187.6|12150.1|12187.6|12150.1|12187.6|12150.1|12187.6|12150.1|0
1655393720000|2022-06-16 15:35:20|12188|12150.5|12184.9|12147.4|12190.9|12153.4|12184.9|12147.4|9
1655393730000|2022-06-16 15:35:30|12189.1|12151.6|12189.4|12151.9|12189.9|12152.4|12189.1|12151.6|0
1655393740000|2022-06-16 15:35:40|12189|12151.5|12184.5|12147|12189|12151.5|12184.5|12147|0
1655393770000|2022-06-16 15:36:10|12184.4|12146.9|12184.5|12147|12184.5|12147|12184.4|12146.9|0
1655393780000|2022-06-16 15:36:20|12185|12147.5|12185.1|12147.6|12185.1|12147.6|12185|12147.5|0
1655393790000|2022-06-16 15:36:30|12183.1|12145.6|12183.1|12145.6|12183.1|12145.6|12183.1|12145.6|0
1655393800000|2022-06-16 15:36:40|12183.2|12145.7|12181.7|12144.2|12183.2|12145.7|12181.7|12144.2|1
1655393810000|2022-06-16 15:36:50|12179.8|12142.3|12180.6|12143.1|12181.1|12143.6|12179.8|12142.3|0
1655393820000|2022-06-16 15:37:00|12181.6|12144.1|12182.8|12145.3|12182.9|12157.1|12172.1|12143.2|2
1655393830000|2022-06-16 15:37:10|12172.1|12157.1|12169.4|12154.4|12172.4|12157.4|12169.1|12154.1|6
1655393840000|2022-06-16 15:37:20|12169|12154|12168.1|12153.1|12169.4|12154.4|12167.6|12152.6|17
1655393850000|2022-06-16 15:37:30|12168.2|12153.2|12165.9|12150.9|12168.2|12153.2|12165.8|12150.8|3
1655393860000|2022-06-16 15:37:40|12165.5|12150.5|12177.7|12140.2|12177.7|12151.4|12165.5|12137.7|1
1655393870000|2022-06-16 15:37:50|12175|12137.5|12175.2|12137.7|12175.2|12137.7|12175|12137.5|0
1655393880000|2022-06-16 15:38:00|12175.7|12138.2|12175.5|12138|12175.7|12138.2|12175.5|12138|0
1655393910000|2022-06-16 15:38:30|12173.8|12136.3|12173.8|12136.3|12173.8|12136.3|12173.8|12136.3|0
1655393930000|2022-06-16 15:38:50|12175.5|12138|12177|12139.5|12177|12139.5|12175.5|12138|0
1655393940000|2022-06-16 15:39:00|12177.1|12139.6|12179.3|12141.8|12179.3|12141.8|12177.1|12139.6|0
1655393950000|2022-06-16 15:39:10|12179.6|12164.6|12191.3|12176.3|12191.3|12176.3|12179.6|12164.6|1
1655393970000|2022-06-16 15:39:30|12189|12174|12188.3|12173.3|12189|12174|12186.9|12171.9|6
1655393990000|2022-06-16 15:39:50|12187.8|12172.8|12186.8|12171.8|12187.8|12172.8|12186.4|12171.4|3
1655394000000|2022-06-16 15:40:00|12186.4|12171.4|12185.9|12170.9|12186.4|12171.4|12185.9|12170.9|5
1655394010000|2022-06-16 15:40:10|12180.5|12165.5|12178.3|12163.3|12180.5|12165.5|12178.3|12163.3|6
1655394020000|2022-06-16 15:40:20|12178.2|12163.2|12178.2|12163.2|12178.2|12163.2|12178.2|12163.2|1
1655394030000|2022-06-16 15:40:30|12178.3|12163.3|12178.6|12163.6|12178.6|12163.6|12178.3|12163.3|0
1655394040000|2022-06-16 15:40:40|12180.9|12165.9|12180.9|12165.9|12180.9|12165.9|12180.9|12165.9|0
1655394050000|2022-06-16 15:40:50|12181.7|12166.7|12181.7|12166.7|12181.7|12166.7|12181.7|12166.7|0
1655394060000|2022-06-16 15:41:00|12181.2|12166.2|12180.2|12165.2|12181.2|12166.2|12179.3|12164.3|0
1655394070000|2022-06-16 15:41:10|12179.7|12164.7|12181.3|12166.3|12181.3|12166.3|12179.7|12164.7|0
1655394080000|2022-06-16 15:41:20|||||||||3
1655394090000|2022-06-16 15:41:30|12180.8|12165.8|12180.8|12165.8|12180.8|12165.8|12180.8|12165.8|0
1655394110000|2022-06-16 15:41:50|12182.6|12167.6|12182.9|12167.9|12182.9|12167.9|12182.6|12167.6|2
1655394120000|2022-06-16 15:42:00|12184.7|12169.7|12183.3|12168.3|12186.5|12171.5|12183.3|12168.3|15
1655394130000|2022-06-16 15:42:10|12184.2|12169.2|12183.8|12168.8|12184.2|12169.2|12183.8|12168.8|0
1655394140000|2022-06-16 15:42:20|12183.7|12168.7|12183.7|12168.7|12183.7|12168.7|12183.7|12168.7|1
1655394150000|2022-06-16 15:42:30|12183.5|12168.5|12185.3|12170.3|12185.3|12170.3|12183.5|12168.5|2
1655394160000|2022-06-16 15:42:40|||||||||2
1655394180000|2022-06-16 15:43:00|12182.5|12167.5|12178.8|12141.3|12182.5|12167.5|12177|12141.3|11
1655394210000|2022-06-16 15:43:30|12177.8|12140.3|12177.8|12140.3|12177.8|12140.3|12177.8|12140.3|0
1655394230000|2022-06-16 15:43:50|12177.9|12140.4|12177.9|12140.4|12177.9|12140.4|12177.9|12140.4|0
1655394240000|2022-06-16 15:44:00|12176.9|12139.4|12176.9|12139.4|12176.9|12139.4|12176.9|12139.4|0
1655394250000|2022-06-16 15:44:10|12177|12139.5|12177.1|12139.6|12177.1|12139.6|12177|12139.5|0
1655394260000|2022-06-16 15:44:20|12177.2|12139.7|12177.3|12139.8|12177.3|12139.8|12177.2|12139.7|0
1655394270000|2022-06-16 15:44:30|12177.4|12139.9|12177|12139.5|12177.5|12140|12177|12139.5|0
1655394280000|2022-06-16 15:44:40|12177.2|12139.7|12177.3|12139.8|12177.3|12139.8|12177.2|12139.7|0
1655394290000|2022-06-16 15:44:50|12178.1|12140.6|12185.9|12148.4|12185.9|12148.4|12178.1|12140.6|0
1655394300000|2022-06-16 15:45:00|12186|12148.5|12185.4|12147.9|12186.3|12148.8|12185.3|12147.8|0
1655394310000|2022-06-16 15:45:10|12185.5|12148|12188.6|12173.6|12188.6|12173.6|12172|12147.5|30
1655394320000|2022-06-16 15:45:20|12203.7|12166.2|12203|12165.5|12203.7|12166.2|12203|12165.5|0
1655394330000|2022-06-16 15:45:30|12203.1|12165.6|12202.5|12165|12206.5|12169|12202.5|12165|0
1655394350000|2022-06-16 15:45:50|12203|12165.5|12203.5|12166|12203.5|12166|12203|12165.5|0
1655394360000|2022-06-16 15:46:00|12203.7|12166.2|12209.5|12172|12209.5|12172|12203.7|12166.2|0
1655394370000|2022-06-16 15:46:10|12210.1|12172.6|12222|12184.5|12222|12184.5|12210.1|12172.6|0
1655394380000|2022-06-16 15:46:20|12223.4|12185.9|12223.4|12185.9|12223.4|12185.9|12223.4|12185.9|0
1655394390000|2022-06-16 15:46:30|12222.1|12184.6|12230.1|12192.6|12230.2|12192.7|12222.1|12184.6|0
1655394400000|2022-06-16 15:46:40|12230.2|12192.7|12230.6|12193.1|12230.6|12193.1|12230.2|12192.7|0
1655394420000|2022-06-16 15:47:00|12230.2|12192.7|12230.2|12192.7|12230.2|12192.7|12230.2|12192.7|0
1655394430000|2022-06-16 15:47:10|12230.6|12193.1|12233.1|12195.6|12233.1|12195.6|12230.6|12193.1|0
1655394440000|2022-06-16 15:47:20|12231|12193.5|12232|12194.5|12232.5|12195|12231|12193.5|0
1655394450000|2022-06-16 15:47:30|12232.5|12195|12231.1|12206.1|12238.6|12206.1|12231.1|12195|0
1655394460000|2022-06-16 15:47:40|12237|12199.5|12238.8|12201.3|12238.8|12201.3|12237|12199.5|0
1655394480000|2022-06-16 15:48:00|12240.8|12203.3|12240.8|12203.3|12240.8|12203.3|12240.8|12203.3|0
1655394490000|2022-06-16 15:48:10|12239|12201.5|12219.8|12182.3|12239|12201.5|12219.8|12182.3|0
1655394500000|2022-06-16 15:48:20|12219.9|12182.4|12225.9|12188.4|12226.9|12189.4|12219.9|12182.4|0
1655394510000|2022-06-16 15:48:30|12226|12188.5|12224|12186.5|12226|12188.5|12224|12186.5|0
1655394520000|2022-06-16 15:48:40|12223.5|12186|12223.5|12186|12223.5|12186|12223.5|12186|0
1655394530000|2022-06-16 15:48:50|12223.6|12186.1|12223.2|12185.7|12223.7|12186.2|12223.2|12185.7|0
1655394540000|2022-06-16 15:49:00|12223.1|12185.6|12224.2|12186.7|12224.2|12186.7|12222.7|12185.2|0
1655394550000|2022-06-16 15:49:10|12224.7|12187.2|12224.7|12187.2|12224.7|12187.2|12224.7|12187.2|1
1655394560000|2022-06-16 15:49:20|12225.2|12187.7|12228.6|12191.1|12228.6|12191.1|12225.2|12187.7|2
1655394570000|2022-06-16 15:49:30|12228.7|12191.2|12223.2|12198.2|12228.7|12203.5|12218.5|12191.2|0
1655394580000|2022-06-16 15:49:40|12220.5|12195.5|12220.6|12195.6|12220.6|12195.6|12220.5|12195.5|0
1655394590000|2022-06-16 15:49:50|12215.2|12200.2|12222.8|12207.8|12222.8|12207.8|12215.2|12200.2|0
1655394600000|2022-06-16 15:50:00|12223.3|12208.3|12239.5|12202|12239.5|12208.3|12223.3|12196.8|2
1655394610000|2022-06-16 15:50:10|12240.4|12202.9|12240.4|12202.9|12240.4|12202.9|12240.4|12202.9|0
1655394620000|2022-06-16 15:50:20|12239.9|12202.4|12239.9|12202.4|12239.9|12202.4|12239.9|12202.4|0
1655394630000|2022-06-16 15:50:30|12240.4|12202.9|12239.9|12202.4|12240.4|12202.9|12237.4|12199.9|0
1655394640000|2022-06-16 15:50:40|12241.3|12203.8|12243.2|12205.7|12243.2|12205.7|12241.3|12203.8|0
1655394650000|2022-06-16 15:50:50|12242.2|12204.7|12242.2|12204.7|12242.2|12204.7|12242.2|12204.7|0
1655394660000|2022-06-16 15:51:00|12239.4|12214.4|12239.4|12214.4|12239.4|12214.4|12239.4|12214.4|0
1655394690000|2022-06-16 15:51:30|12234.3|12219.3|12234.3|12219.3|12234.3|12219.3|12234.3|12219.3|0
1655394700000|2022-06-16 15:51:40|12233.8|12218.8|12233.8|12218.8|12233.8|12218.8|12233.8|12218.8|0
1655394710000|2022-06-16 15:51:50|12229.8|12214.8|12234.8|12209.8|12234.9|12214.8|12229.8|12209.8|0
1655394720000|2022-06-16 15:52:00|12235.3|12210.3|12237.3|12212.3|12237.3|12215.4|12230.4|12210.3|0
1655394730000|2022-06-16 15:52:10|12237.4|12212.4|12237.5|12212.5|12237.5|12212.5|12237.4|12212.4|1
1655394740000|2022-06-16 15:52:20|12232.2|12217.2|12232.2|12217.2|12232.2|12217.2|12232.2|12217.2|0
1655394750000|2022-06-16 15:52:30|12231.8|12216.8|12231.8|12216.8|12231.8|12216.8|12231.8|12216.8|0
1655394760000|2022-06-16 15:52:40|12231.7|12216.7|12230.8|12215.8|12231.7|12216.7|12230.8|12215.8|0
1655394770000|2022-06-16 15:52:50|12230.9|12215.9|12230.9|12215.9|12230.9|12215.9|12230.9|12215.9|0
1655394780000|2022-06-16 15:53:00|12230.5|12215.5|12237.9|12212.9|12242.7|12215.5|12230.5|12205.1|2
1655394800000|2022-06-16 15:53:20|12230.7|12205.7|12236.5|12199|12236.5|12205.7|12230.7|12199|1
1655394850000|2022-06-16 15:54:10|12237.4|12199.9|12237.9|12200.4|12237.9|12200.4|12237.4|12199.9|0
1655394860000|2022-06-16 15:54:20|12238.4|12200.9|12238.4|12200.9|12238.4|12200.9|12238.4|12200.9|0
1655394890000|2022-06-16 15:54:50|12237.9|12200.4|12237.9|12200.4|12237.9|12200.4|12237.9|12200.4|1
1655394900000|2022-06-16 15:55:00|12235.1|12210.1|12238.8|12201.3|12238.8|12210.1|12235.1|12201.3|0
1655394910000|2022-06-16 15:55:10|12239.2|12201.7|12239.4|12201.9|12239.4|12201.9|12239.2|12201.7|1
1655394930000|2022-06-16 15:55:30|12238.9|12201.4|12229.2|12214.2|12241.3|12214.2|12229.2|12201.4|0
1655394950000|2022-06-16 15:55:50|12228.8|12213.8|12228.8|12213.8|12228.8|12213.8|12228.8|12213.8|1
1655394960000|2022-06-16 15:56:00|12228.3|12213.3|12228.3|12213.3|12228.3|12213.3|12228.3|12213.3|2
1655394970000|2022-06-16 15:56:10|||||||||1
1655394990000|2022-06-16 15:56:30|12224.7|12209.7|12228.3|12213.3|12228.3|12213.3|12224.7|12209.7|1
1655395000000|2022-06-16 15:56:40|12227.8|12212.8|12227.8|12212.8|12227.8|12212.8|12227.8|12212.8|0
1655395020000|2022-06-16 15:57:00|12238.1|12200.6|12238.1|12200.6|12238.1|12200.6|12238.1|12200.6|0
1655395030000|2022-06-16 15:57:10|12239.6|12202.1|12237.6|12212.6|12242.8|12212.6|12237.1|12202.1|0
1655395040000|2022-06-16 15:57:20|12229|12204|12229|12204|12229|12204|12229|12204|2
1655395050000|2022-06-16 15:57:30|12225.4|12200.4|12225.4|12200.4|12225.4|12200.4|12225.4|12200.4|0
1655395060000|2022-06-16 15:57:40|12227.2|12202.2|12227.2|12202.2|12227.2|12202.2|12227.2|12202.2|0
1655395080000|2022-06-16 15:58:00|12226.8|12201.8|12231.4|12206.4|12231.4|12206.4|12226.8|12201.8|0
1655395100000|2022-06-16 15:58:20|12232.3|12207.3|12232.1|12217.1|12232.3|12217.1|12228.7|12207.3|2
1655395110000|2022-06-16 15:58:30|12232.6|12217.6|12232.9|12217.9|12233.1|12218.1|12232.6|12217.6|3
1655395120000|2022-06-16 15:58:40|12229.1|12214.1|12228.9|12213.9|12229.1|12214.1|12228.6|12213.6|0
1655395130000|2022-06-16 15:58:50|12228.8|12213.8|12227.9|12212.9|12228.8|12213.8|12227.9|12212.9|0
1655395140000|2022-06-16 15:59:00|12229.9|12214.9|12230.4|12215.4|12230.4|12215.4|12229.9|12214.9|0
1655395170000|2022-06-16 15:59:30|12230.3|12215.3|12225.5|12210.5|12230.3|12215.3|12225.5|12210.5|0
1655395180000|2022-06-16 15:59:40|12225.4|12210.4|12222.9|12207.9|12225.4|12210.4|12222.9|12207.9|0
1655395190000|2022-06-16 15:59:50|12228.5|12203.5|12223.9|12208.9|12228.6|12208.9|12223.4|12203.5|1
1655395200000|2022-06-16 16:00:00|12225.4|12210.4|12228.2|12213.2|12228.2|12213.2|12225.4|12210.4|3
1655395210000|2022-06-16 16:00:10|12229.2|12214.2|12229.2|12214.2|12229.2|12214.2|12229.2|12214.2|0
1655395230000|2022-06-16 16:00:30|12226.9|12211.9|12226.9|12211.9|12226.9|12211.9|12226.9|12211.9|0
1655395250000|2022-06-16 16:00:50|12226.3|12211.3|12226.3|12211.3|12226.3|12211.3|12226.3|12211.3|0
1655395260000|2022-06-16 16:01:00|12226.5|12211.5|12232.8|12217.8|12235.8|12220.8|12226.5|12211.5|0
1655395270000|2022-06-16 16:01:10|12233.3|12218.3|12234.7|12219.7|12235.2|12220.2|12233.3|12218.3|0
1655395280000|2022-06-16 16:01:20|12227.7|12212.7|12227.1|12212.1|12227.7|12212.7|12227.1|12212.1|15
1655395290000|2022-06-16 16:01:30|12228.1|12213.1|12228.1|12213.1|12228.1|12213.1|12227.6|12212.6|3
1655395300000|2022-06-16 16:01:40|12227.9|12212.9|12226.5|12211.5|12227.9|12212.9|12226.5|12211.5|2
1655395310000|2022-06-16 16:01:50|12224.2|12209.2|12219.7|12204.7|12224.2|12209.2|12219.7|12204.7|2
1655395320000|2022-06-16 16:02:00|12220.2|12205.2|12229.1|12191.6|12229.1|12205.2|12217.2|12191.1|0
1655395330000|2022-06-16 16:02:10|12229.6|12192.1|12229.6|12192.1|12229.6|12192.1|12229.6|12192.1|0
1655395340000|2022-06-16 16:02:20|12230.1|12192.6|12230.1|12192.6|12230.1|12192.6|12230.1|12192.6|0
1655395350000|2022-06-16 16:02:30|12229.7|12192.2|12220.2|12195.2|12229.7|12203.1|12215.8|12189.1|4
1655395360000|2022-06-16 16:02:40|12225.8|12188.3|12222.8|12185.3|12225.8|12199.1|12214.1|12185.3|2
1655395370000|2022-06-16 16:02:50|12222.9|12185.4|12220.8|12183.3|12226.4|12188.9|12220.8|12183.3|0
1655395380000|2022-06-16 16:03:00|12221.3|12183.8|12222.1|12184.6|12222.1|12184.6|12218.5|12181|2
1655395390000|2022-06-16 16:03:10|12219.2|12181.7|12215.5|12178|12219.4|12181.9|12215.5|12178|0
1655395400000|2022-06-16 16:03:20|12214|12176.5|12213|12175.5|12214|12176.5|12213|12175.5|0
1655395410000|2022-06-16 16:03:30|12209.3|12171.8|12209.2|12171.7|12209.3|12171.8|12209.2|12171.7|0
1655395420000|2022-06-16 16:03:40|12208.3|12170.8|12213.3|12175.8|12213.8|12176.3|12208.3|12170.8|0
1655395430000|2022-06-16 16:03:50|12213.5|12176|12213.2|12175.7|12213.7|12176.2|12213.2|12175.7|0
1655395440000|2022-06-16 16:04:00|12213.3|12175.8|12213.8|12176.3|12213.8|12176.3|12213.3|12175.8|0
1655395450000|2022-06-16 16:04:10|12213.9|12176.4|12213.5|12176|12214|12176.5|12213.5|12176|0
1655395460000|2022-06-16 16:04:20|12214|12176.5|12223.1|12185.6|12223.1|12185.6|12214|12176.5|1
1655395470000|2022-06-16 16:04:30|12222.2|12184.7|12221.3|12183.8|12222.2|12184.7|12221.1|12183.6|0
1655395480000|2022-06-16 16:04:40|12220.9|12183.4|12220.9|12183.4|12220.9|12183.4|12220.9|12183.4|0
1655395490000|2022-06-16 16:04:50|12221|12183.5|12221|12183.5|12221|12183.5|12221|12183.5|0
1655395500000|2022-06-16 16:05:00|12221.1|12183.6|12214.9|12189.9|12221.1|12189.9|12214.9|12183.6|0
1655395510000|2022-06-16 16:05:10|12215|12190|12215|12190|12215|12190|12215|12190|0
1655395520000|2022-06-16 16:05:20|12210.1|12195.1|12210.2|12195.2|12210.2|12195.2|12210.1|12195.1|0
1655395530000|2022-06-16 16:05:30|12210.3|12195.3|12210.2|12195.2|12210.3|12195.3|12210.2|12195.2|0
1655395540000|2022-06-16 16:05:40|12214.2|12189.2|12214.7|12189.7|12214.7|12189.7|12214.2|12189.2|2
1655395550000|2022-06-16 16:05:50|12215.3|12190.3|12215.3|12190.3|12215.3|12190.3|12215.3|12190.3|0
1655395560000|2022-06-16 16:06:00|12210.8|12195.8|12210.8|12195.8|12210.8|12195.8|12209.8|12194.8|1
1655395570000|2022-06-16 16:06:10|12210.4|12195.4|12209.9|12194.9|12210.4|12195.4|12209.9|12194.9|0
1655395580000|2022-06-16 16:06:20|12210.4|12195.4|12221.4|12183.9|12221.4|12195.4|12210.3|12183|1
1655395600000|2022-06-16 16:06:40|12223.6|12186.1|12223.6|12186.1|12223.6|12186.1|12223.6|12186.1|0
1655395630000|2022-06-16 16:07:10|12223.1|12185.6|12215.5|12190.5|12223.1|12190.5|12215.5|12185.6|0
1655395640000|2022-06-16 16:07:20|12215|12190|12215|12190|12215|12190|12215|12190|0
1655395650000|2022-06-16 16:07:30|12204.7|12189.7|12194.8|12179.8|12204.7|12189.7|12194.8|12179.8|0
1655395660000|2022-06-16 16:07:40|12196.4|12181.4|12194.2|12179.2|12196.4|12181.4|12194.1|12179.1|0
1655395670000|2022-06-16 16:07:50|12198.9|12173.9|12193.9|12178.9|12198.9|12178.9|12193.9|12173.9|0
1655395680000|2022-06-16 16:08:00|12192.1|12177.1|12201.1|12163.6|12202.6|12177.1|12192.1|12162.7|12
1655395690000|2022-06-16 16:08:10|12200.6|12163.1|12201.1|12163.6|12201.1|12163.6|12200.6|12163.1|0
1655395700000|2022-06-16 16:08:20|12211.6|12174.1|12211.2|12173.7|12211.6|12174.1|12211.2|12173.7|48
1655395710000|2022-06-16 16:08:30|12210.7|12173.2|12218.1|12180.6|12219|12181.5|12210|12172.5|2
1655395730000|2022-06-16 16:08:50|12210.2|12172.7|12198.3|12183.3|12210.2|12183.3|12198.3|12172.7|0
1655395740000|2022-06-16 16:09:00|12197.9|12182.9|12198.8|12183.8|12198.8|12183.8|12197.9|12182.9|1
1655395750000|2022-06-16 16:09:10|12200.5|12185.5|12200.1|12185.1|12201.1|12186.1|12200.1|12185.1|1
1655395760000|2022-06-16 16:09:20|12200.2|12185.2|12201.6|12186.6|12201.6|12186.6|12200.2|12185.2|1
1655395790000|2022-06-16 16:09:50|12215.5|12178|12217.4|12179.9|12217.4|12179.9|12214.5|12177|20
1655395800000|2022-06-16 16:10:00|12211.2|12186.2|12211.2|12186.2|12211.2|12186.2|12211.2|12186.2|0
1655395820000|2022-06-16 16:10:20|12218|12180.5|12213.9|12176.4|12220|12188.3|12211.3|12176.4|2
1655395830000|2022-06-16 16:10:30|12214.9|12177.4|12215.4|12177.9|12216.4|12178.9|12214.4|12176.9|0
1655395850000|2022-06-16 16:10:50|12215.5|12178|12215.8|12178.3|12216|12178.5|12215.5|12178|0
1655395860000|2022-06-16 16:11:00|12216.1|12178.6|12218.7|12181.2|12218.7|12181.2|12216.1|12178.6|0
1655395870000|2022-06-16 16:11:10|12218.8|12181.3|12218.8|12181.3|12218.8|12181.3|12218.8|12181.3|0
1655395880000|2022-06-16 16:11:20|12213.3|12175.8|12212.9|12175.4|12213.3|12175.8|12212.4|12174.9|0
1655395900000|2022-06-16 16:11:40|12212.2|12174.7|12199.8|12162.3|12212.2|12174.7|12199.8|12162.3|0
1655395910000|2022-06-16 16:11:50|12200.7|12163.2|12199.1|12161.6|12200.7|12163.2|12199.1|12161.6|0
1655395920000|2022-06-16 16:12:00|12191.4|12153.9|12200.1|12162.6|12200.1|12162.6|12187.5|12150|0
1655395930000|2022-06-16 16:12:10|12201|12163.5|12201|12163.5|12201|12163.5|12201|12163.5|0
1655395950000|2022-06-16 16:12:30|12202.7|12165.2|12202.7|12165.2|12202.7|12165.2|12202.7|12165.2|2
1655395960000|2022-06-16 16:12:40|12201.9|12164.4|12201.9|12164.4|12201.9|12164.4|12201.9|12164.4|0
1655395970000|2022-06-16 16:12:50|12202.3|12164.8|12202.9|12165.4|12202.9|12165.4|12202.3|12164.8|1
1655395990000|2022-06-16 16:13:10|12205.1|12167.6|12205.1|12167.6|12205.1|12167.6|12205.1|12167.6|0
1655396010000|2022-06-16 16:13:30|12208.3|12170.8|12208.3|12170.8|12208.3|12170.8|12208.3|12170.8|0
1655396020000|2022-06-16 16:13:40|12208.2|12170.7|12208.4|12170.9|12208.4|12170.9|12208.2|12170.7|0
1655396030000|2022-06-16 16:13:50|12208.5|12171|12195|12170|12208.5|12176.5|12195|12170|0
1655396040000|2022-06-16 16:14:00|12195.5|12170.5|12195|12170|12195.5|12170.5|12195|12170|0
1655396060000|2022-06-16 16:14:20|12189.4|12174.4|12196.4|12171.4|12198.3|12174.9|12189.4|12170|1
1655396070000|2022-06-16 16:14:30|12196|12171|12196.9|12171.9|12197.3|12172.3|12196|12171|0
1655396080000|2022-06-16 16:14:40|12195|12170|12194.6|12169.6|12195|12170|12194.6|12169.6|0
1655396100000|2022-06-16 16:15:00|12194.1|12169.1|12194.1|12169.1|12194.1|12169.1|12194.1|12169.1|0
1655396110000|2022-06-16 16:15:10|12191.4|12176.4|12191.4|12176.4|12191.4|12176.4|12191.4|12176.4|2
1655396120000|2022-06-16 16:15:20|12191.1|12176.1|12185.4|12170.4|12191.1|12176.1|12185.4|12170.4|1
1655396140000|2022-06-16 16:15:40|12187.6|12172.6|12187.6|12172.6|12187.6|12172.6|12187.6|12172.6|0
1655396160000|2022-06-16 16:16:00|12185.8|12170.8|12191.4|12176.4|12191.4|12176.4|12185.8|12170.8|0
1655396170000|2022-06-16 16:16:10|12191.5|12176.5|12191.9|12176.9|12191.9|12176.9|12191.4|12176.4|1
1655396190000|2022-06-16 16:16:30|12191.8|12176.8|12189.2|12174.2|12191.8|12176.8|12189.1|12174.1|0
1655396200000|2022-06-16 16:16:40|12190.5|12175.5|12190.5|12175.5|12190.5|12175.5|12190.5|12175.5|0
1655396210000|2022-06-16 16:16:50|12192.7|12177.7|12195.8|12180.8|12200.8|12180.8|12192.7|12174.8|1
1655396220000|2022-06-16 16:17:00|12195.7|12180.7|12191|12176|12200.6|12180.7|12191|12172.1|0
1655396230000|2022-06-16 16:17:10|12192.8|12177.8|12192.8|12177.8|12192.8|12177.8|12192.8|12177.8|0
1655396240000|2022-06-16 16:17:20|12199.3|12174.3|12199.3|12174.3|12199.3|12174.3|12199.3|12174.3|0
1655396250000|2022-06-16 16:17:30|12199.7|12174.7|12199.7|12174.7|12199.7|12174.7|12199.7|12174.7|0
1655396270000|2022-06-16 16:17:50|12199.8|12174.8|12201.8|12186.8|12209.5|12187.8|12199.8|12172|0
1655396280000|2022-06-16 16:18:00|12201.9|12186.9|12204.9|12189.9|12209.9|12189.9|12201.8|12183.3|4
1655396290000|2022-06-16 16:18:10|12204.4|12189.4|12201.9|12186.9|12204.4|12189.4|12201.9|12186.9|0
1655396300000|2022-06-16 16:18:20|12201.4|12186.4|12203.1|12178.1|12205.7|12187.4|12195.6|12168.2|1
1655396310000|2022-06-16 16:18:30|12203.2|12178.2|12198.3|12183.3|12203.2|12183.3|12198.3|12178.2|0
1655396320000|2022-06-16 16:18:40|12203.4|12178.4|12203.4|12178.4|12203.4|12178.4|12203.3|12178.3|2
1655396330000|2022-06-16 16:18:50|12198.3|12183.3|12198.3|12183.3|12198.3|12183.3|12198.3|12183.3|0
1655396340000|2022-06-16 16:19:00|12197.4|12182.4|12201.4|12176.4|12201.4|12182.4|12197.4|12172.5|0
1655396350000|2022-06-16 16:19:10|12201.2|12176.2|12200.2|12175.2|12201.2|12176.2|12200.2|12175.2|0
1655396360000|2022-06-16 16:19:20|12200.7|12175.7|12200.7|12175.7|12200.7|12175.7|12200.7|12175.7|0
1655396370000|2022-06-16 16:19:30|12200.8|12175.8|12200.8|12175.8|12200.8|12175.8|12200.8|12175.8|0
1655396380000|2022-06-16 16:19:40|12200.9|12175.9|12200.9|12175.9|12200.9|12175.9|12200.9|12175.9|0
1655396390000|2022-06-16 16:19:50|12195.9|12180.9|12188.3|12173.3|12195.9|12180.9|12188.3|12173.3|0
1655396400000|2022-06-16 16:20:00|12190.5|12175.5|12189|12174|12190.5|12175.5|12189|12174|0
1655396420000|2022-06-16 16:20:20|||||||||1
1655396430000|2022-06-16 16:20:30|12188.8|12173.8|12191|12176|12191.5|12176.5|12188.8|12173.8|1
1655396440000|2022-06-16 16:20:40|12191.1|12176.1|12190.5|12175.5|12191.4|12176.4|12190.5|12175.5|1
1655396450000|2022-06-16 16:20:50|12190.6|12175.6|12186.2|12171.2|12190.6|12175.6|12186.2|12171.2|0
1655396460000|2022-06-16 16:21:00|12185.7|12170.7|12188.2|12173.2|12188.2|12173.2|12185.7|12170.7|1
1655396470000|2022-06-16 16:21:10|12188.7|12173.7|12188.7|12173.7|12188.7|12173.7|12188.7|12173.7|0
1655396490000|2022-06-16 16:21:30|12189.1|12174.1|12189.1|12174.1|12189.1|12174.1|12189.1|12174.1|0
1655396550000|2022-06-16 16:22:30|12188.7|12173.7|12189.8|12174.8|12189.8|12174.8|12188.7|12173.7|4
1655396560000|2022-06-16 16:22:40|12189.9|12174.9|12189.9|12174.9|12189.9|12174.9|12189.9|12174.9|0
1655396570000|2022-06-16 16:22:50|12184.6|12169.6|12189.4|12174.4|12189.4|12174.4|12184.6|12169.6|1
1655396580000|2022-06-16 16:23:00|12188.5|12173.5|12189.6|12174.6|12189.6|12174.6|12188.5|12173.5|0
1655396590000|2022-06-16 16:23:10|12190.1|12175.1|12190.1|12175.1|12190.1|12175.1|12190.1|12175.1|0
1655396600000|2022-06-16 16:23:20|12191.1|12176.1|12186.6|12171.6|12191.1|12176.1|12186.2|12171.2|0
1655396610000|2022-06-16 16:23:30|12187.1|12172.1|12187.2|12172.2|12200.4|12172.3|12185.8|12162|23
1655396620000|2022-06-16 16:23:40|12186.8|12171.8|12197.9|12160.4|12200|12172.8|12186.6|12160.4|6
1655396630000|2022-06-16 16:23:50|12197.4|12159.9|12196.9|12159.4|12197.4|12159.9|12196.9|12159.4|0
1655396640000|2022-06-16 16:24:00|12197.4|12159.9|12196.5|12159|12197.4|12159.9|12196.4|12158.9|0
1655396650000|2022-06-16 16:24:10|12194.5|12157|12194.5|12157|12194.5|12157|12194.5|12157|0
1655396660000|2022-06-16 16:24:20|12194|12156.5|12194|12156.5|12194|12156.5|12194|12156.5|0
1655396670000|2022-06-16 16:24:30|12193.9|12156.4|12193.9|12156.4|12193.9|12156.4|12193.9|12156.4|1
1655396680000|2022-06-16 16:24:40|12182.2|12167.2|12182.1|12167.1|12182.2|12167.2|12182.1|12167.1|0
1655396720000|2022-06-16 16:25:20|12182.4|12167.4|12183.2|12168.2|12187.9|12168.2|12182.4|12162.9|4
1655396730000|2022-06-16 16:25:30|12183.3|12168.3|12178.6|12163.6|12183.8|12168.7|12177.7|12158.8|5
1655396740000|2022-06-16 16:25:40|12178.7|12163.7|12179.1|12164.1|12179.1|12164.1|12178.7|12163.7|0
1655396750000|2022-06-16 16:25:50|12179.2|12164.2|12178.7|12163.7|12179.2|12164.2|12178.7|12163.7|0
1655396760000|2022-06-16 16:26:00|12180.2|12165.2|12180.2|12165.2|12180.2|12165.2|12180.2|12165.2|0
1655396770000|2022-06-16 16:26:10|12180.1|12165.1|12180.1|12165.1|12180.1|12165.1|12180.1|12165.1|0
1655396820000|2022-06-16 16:27:00|12180.3|12165.3|12186.5|12161.5|12186.5|12165.3|12180.3|12161.5|2
1655396830000|2022-06-16 16:27:10|12187|12162|12186.6|12161.6|12192.9|12162|12186.5|12155.4|0
1655396840000|2022-06-16 16:27:20|12178.4|12153.4|12181.6|12156.6|12181.6|12156.6|12177.9|12152.9|0
1655396850000|2022-06-16 16:27:30|12182.1|12157.1|12182.1|12157.1|12182.1|12157.1|12182.1|12157.1|0
1655396860000|2022-06-16 16:27:40|12186.5|12149|12185.8|12148.3|12186.5|12149|12182.8|12145.3|108
1655396870000|2022-06-16 16:27:50|12185.6|12148.1|12184.9|12147.4|12187.4|12149.9|12184.3|12146.8|0
1655396880000|2022-06-16 16:28:00|12184.6|12147.1|12187.7|12150.2|12188.1|12150.6|12184.2|12146.7|0
1655396890000|2022-06-16 16:28:10|12184.6|12147.1|12187.6|12150.1|12187.6|12150.1|12184.6|12147.1|0
1655396900000|2022-06-16 16:28:20|12194.6|12157.1|12191|12166|12195.1|12172|12184.4|12157.1|6
1655396910000|2022-06-16 16:28:30|12190.8|12165.8|12196.7|12159.2|12196.7|12172.3|12186.3|12159.2|4
1655396920000|2022-06-16 16:28:40|12196.8|12159.3|12188.3|12173.3|12197.5|12173.3|12186.8|12159|10
1655396930000|2022-06-16 16:28:50|12187.8|12172.8|12187.7|12172.7|12192.1|12172.8|12187.5|12167.1|1
1655396950000|2022-06-16 16:29:10|12189|12174|12189|12174|12189|12174|12189|12174|0
1655396970000|2022-06-16 16:29:30|12188.6|12173.6|12188.6|12173.6|12188.6|12173.6|12188.6|12173.6|0
1655397000000|2022-06-16 16:30:00|12188.5|12173.5|12190.2|12175.2|12192.1|12177.1|12188.5|12173.5|9
1655397010000|2022-06-16 16:30:10|12191.2|12176.2|12191.2|12176.2|12191.2|12176.2|12191.2|12176.2|0
1655397020000|2022-06-16 16:30:20|12199.3|12184.3|12208.3|12170.8|12208.3|12184.3|12199.3|12170.8|3
1655397030000|2022-06-16 16:30:30|12209.6|12172.1|12209.6|12172.1|12209.6|12172.1|12209.6|12172.1|0
1655397070000|2022-06-16 16:31:10|12206.5|12169|12206.5|12169|12206.5|12169|12206.5|12169|0
1655397090000|2022-06-16 16:31:30|12206.4|12168.9|12206.4|12168.9|12206.4|12168.9|12206.4|12168.9|0
1655397100000|2022-06-16 16:31:40|12198.1|12183.1|12198.1|12183.1|12198.1|12183.1|12198.1|12183.1|0
1655397120000|2022-06-16 16:32:00|12197.6|12182.6|12197.6|12182.6|12197.6|12182.6|12197.6|12182.6|0
1655397130000|2022-06-16 16:32:10|12198.1|12183.1|12198.1|12183.1|12198.1|12183.1|12198.1|12183.1|0
1655397150000|2022-06-16 16:32:30|12199|12184|12199|12184|12199|12184|12199|12184|0
1655397180000|2022-06-16 16:33:00|12201.2|12186.2|12201.2|12186.2|12201.2|12186.2|12201.2|12186.2|0
1655397190000|2022-06-16 16:33:10|12200.8|12185.8|12207.3|12182.3|12214.6|12185.8|12200.8|12173.7|3
1655397200000|2022-06-16 16:33:20|12202.1|12187.1|12216.5|12179|12217.1|12187.1|12201.9|12177.7|3
1655397210000|2022-06-16 16:33:30|12216.2|12178.7|12215.7|12178.2|12216.2|12178.7|12215.7|12178.2|0
1655397220000|2022-06-16 16:33:40|12215.9|12178.4|12216|12178.5|12216.4|12178.9|12215.9|12178.4|0
1655397230000|2022-06-16 16:33:50|12216.5|12179|12215.9|12178.4|12216.5|12179|12215.9|12178.4|0
1655397240000|2022-06-16 16:34:00|12216.1|12178.6|12216.1|12178.6|12216.1|12178.6|12216.1|12178.6|0
1655397250000|2022-06-16 16:34:10|12218.3|12180.8|12219.3|12181.8|12219.3|12181.8|12218.3|12180.8|0
1655397270000|2022-06-16 16:34:30|12221.3|12183.8|12221.3|12183.8|12221.3|12183.8|12221.3|12183.8|0
1655397290000|2022-06-16 16:34:50|12221.4|12183.9|12225.3|12187.8|12225.8|12188.3|12221.4|12183.9|0
1655397310000|2022-06-16 16:35:10|12215|12200|12215|12200|12215|12200|12215|12200|0
1655397320000|2022-06-16 16:35:20|12216.1|12201.1|12225.6|12188.1|12226|12201.1|12216.1|12187.5|1
1655397330000|2022-06-16 16:35:30|12226.5|12189|12226.5|12189|12226.5|12189|12226.5|12189|0
1655397340000|2022-06-16 16:35:40|12226.4|12188.9|12218.7|12193.7|12226.4|12193.7|12218.7|12188.9|0
1655397350000|2022-06-16 16:35:50|12225.1|12187.6|12218.7|12193.7|12225.1|12193.7|12218.7|12187.6|0
1655397360000|2022-06-16 16:36:00|12214|12199|12220.6|12183.1|12220.7|12199|12207.1|12182.2|1
1655397370000|2022-06-16 16:36:10|12220.7|12183.2|12211.9|12186.9|12220.7|12197.4|12211.9|12183.2|0
1655397380000|2022-06-16 16:36:20|12206.7|12191.7|12205.8|12190.8|12206.7|12191.7|12204.9|12189.9|0
1655397390000|2022-06-16 16:36:30|12205.9|12190.9|12217.8|12180.3|12217.8|12190.9|12204.9|12175.1|1
1655397400000|2022-06-16 16:36:40|12218.4|12180.9|12220.4|12182.9|12220.4|12182.9|12218.4|12180.9|0
1655397410000|2022-06-16 16:36:50|12213.6|12188.6|12216.4|12178.9|12216.4|12188.6|12213.6|12177.9|0
1655397420000|2022-06-16 16:37:00|12216.9|12179.4|12216.9|12179.4|12216.9|12179.4|12216.9|12179.4|0
1655397430000|2022-06-16 16:37:10|12210.2|12185.2|12205.3|12190.3|12210.2|12190.3|12205.3|12184.2|0
1655397450000|2022-06-16 16:37:30|12205.4|12190.4|12205.4|12190.4|12205.4|12190.4|12205.4|12190.4|0
1655397460000|2022-06-16 16:37:40|12212.9|12187.9|12215.9|12190.9|12215.9|12190.9|12212.9|12187.9|0
1655397470000|2022-06-16 16:37:50|12212.4|12197.4|12208.5|12193.5|12213.9|12197.4|12208|12187.9|0
1655397480000|2022-06-16 16:38:00|12209|12194|12218.6|12181.1|12218.6|12195|12209|12181.1|3
1655397490000|2022-06-16 16:38:10|12218.1|12180.6|12214.1|12176.6|12218.1|12180.6|12214.1|12176.6|0
1655397510000|2022-06-16 16:38:30|12213.6|12176.1|12213.6|12176.1|12213.6|12176.1|12213.6|12176.1|0
1655397540000|2022-06-16 16:39:00|12212.9|12175.4|12212.9|12175.4|12212.9|12175.4|12212.9|12175.4|0
1655397550000|2022-06-16 16:39:10|12212.8|12175.3|12212.5|12175|12212.8|12181.3|12206.3|12174.6|0
1655397560000|2022-06-16 16:39:20|12208.1|12170.6|12207.3|12169.8|12209.6|12178.4|12203.4|12169.8|0
1655397570000|2022-06-16 16:39:30|12206.9|12169.4|12195.3|12180.3|12206.9|12180.4|12195.3|12169.4|0
1655397600000|2022-06-16 16:40:00|12194.8|12179.8|12194.8|12179.8|12194.8|12179.8|12194.8|12179.8|0
1655397610000|2022-06-16 16:40:10|12195.2|12180.2|12194.9|12179.9|12195.2|12180.2|12194.9|12179.9|2
1655397620000|2022-06-16 16:40:20|12195.4|12180.4|12195.4|12180.4|12195.4|12180.4|12195.4|12180.4|0
1655397630000|2022-06-16 16:40:30|12194.9|12179.9|12195|12180|12195|12180|12194.9|12179.9|0
1655397640000|2022-06-16 16:40:40|12195.1|12180.1|12195.1|12180.1|12195.1|12180.1|12195.1|12180.1|0
1655397650000|2022-06-16 16:40:50|12198.2|12173.2|12197.1|12172.1|12198.7|12177.7|12192.7|12172.1|1
1655397660000|2022-06-16 16:41:00|12196.6|12171.6|12196.1|12171.1|12203.3|12176.1|12188.1|12165.8|0
1655397670000|2022-06-16 16:41:10|12195.8|12170.8|12195.3|12170.3|12195.8|12170.8|12195.3|12170.3|0
1655397680000|2022-06-16 16:41:20|||||||||1
1655397700000|2022-06-16 16:41:40|12195.4|12170.4|12195.4|12170.4|12195.4|12170.4|12195.4|12170.4|0
1655397720000|2022-06-16 16:42:00|12192.4|12177.4|12191|12176|12199.4|12178.7|12191|12173.4|2
1655397730000|2022-06-16 16:42:10|12190.9|12175.9|12190.9|12175.9|12190.9|12175.9|12190.9|12175.9|0
1655397770000|2022-06-16 16:42:50|12190.6|12175.6|12190|12175|12190.6|12175.6|12190|12175|2
1655397780000|2022-06-16 16:43:00|12195.1|12170.1|12197.4|12172.4|12197.4|12172.4|12195.1|12170.1|0
1655397790000|2022-06-16 16:43:10|12197.9|12172.9|12197.9|12172.9|12197.9|12172.9|12197.9|12172.9|0
1655397800000|2022-06-16 16:43:20|12198.8|12173.8|12198.8|12173.8|12198.8|12173.8|12198.8|12173.8|0
1655397810000|2022-06-16 16:43:30|12200.6|12175.6|12200.6|12175.6|12200.6|12175.6|12200.6|12175.6|0
1655397820000|2022-06-16 16:43:40|12193.8|12178.8|12193.7|12178.7|12194.2|12179.2|12193.7|12178.7|2
1655397840000|2022-06-16 16:44:00|12194.1|12179.1|12194.2|12179.2|12194.6|12179.6|12194.1|12179.1|3
1655397850000|2022-06-16 16:44:10|12193.2|12178.2|12193.2|12178.2|12193.2|12178.2|12193.2|12178.2|0
1655397860000|2022-06-16 16:44:20|12193.3|12178.3|12194.2|12179.2|12194.2|12179.2|12193.3|12178.3|0
1655397880000|2022-06-16 16:44:40|12194.1|12179.1|12194.2|12179.2|12194.2|12179.2|12194.1|12179.1|0
1655397900000|2022-06-16 16:45:00|12194.1|12179.1|12192.1|12177.1|12194.1|12179.1|12192.1|12177.1|0
1655397910000|2022-06-16 16:45:10|12191.6|12176.6|12191.1|12176.1|12191.6|12176.6|12191.1|12176.1|0
1655397920000|2022-06-16 16:45:20|12191.2|12176.2|12185.3|12170.3|12191.2|12176.2|12185.3|12170.3|0
1655397930000|2022-06-16 16:45:30|12185.8|12170.8|12187.5|12172.5|12187.5|12172.5|12185.8|12170.8|1
1655397960000|2022-06-16 16:46:00|12188.5|12173.5|12188.5|12173.5|12188.5|12173.5|12188.5|12173.5|1
1655397970000|2022-06-16 16:46:10|||||||||1
1655397980000|2022-06-16 16:46:20|12193.4|12178.4|12189.7|12174.7|12194.1|12179.1|12189.6|12174.6|2
1655397990000|2022-06-16 16:46:30|12190.6|12175.6|12191.9|12176.9|12191.9|12176.9|12190.4|12175.4|1
1655398000000|2022-06-16 16:46:40|12193.4|12178.4|12193.4|12178.4|12193.4|12178.4|12192.9|12177.9|0
1655398010000|2022-06-16 16:46:50|12193.9|12178.9|12193.8|12178.8|12193.9|12178.9|12193.8|12178.8|0
1655398020000|2022-06-16 16:47:00|12193.1|12178.1|12191.1|12176.1|12193.1|12178.1|12190.9|12175.9|1
1655398030000|2022-06-16 16:47:10|12191.2|12176.2|12185.9|12170.9|12191.2|12176.2|12185.9|12170.9|2
1655398040000|2022-06-16 16:47:20|12186|12171|12184.5|12169.5|12186.9|12171.9|12183.5|12168.5|4
1655398050000|2022-06-16 16:47:30|12184|12169|12182.2|12167.2|12184|12169|12182.2|12167.2|0
1655398070000|2022-06-16 16:47:50|12182.1|12167.1|12179.8|12164.8|12182.1|12167.1|12179.8|12164.8|0
1655398080000|2022-06-16 16:48:00|12183.4|12168.4|12182.1|12157.1|12185|12168.9|12179.6|12157.1|0
1655398090000|2022-06-16 16:48:10|12177.6|12152.6|12178.1|12153.1|12178.1|12153.1|12177.6|12152.6|1
1655398100000|2022-06-16 16:48:20|12180.3|12155.3|12179.8|12154.8|12180.3|12159.8|12174.8|12154.7|0
1655398110000|2022-06-16 16:48:30|12180.2|12155.2|12175.4|12160.4|12180.2|12160.4|12175.4|12155.2|0
1655398150000|2022-06-16 16:49:10|12170.1|12155.1|12170.1|12155.1|12170.1|12155.1|12170.1|12155.1|0
1655398170000|2022-06-16 16:49:30|12169.2|12154.2|12170.4|12155.4|12170.4|12155.4|12169.2|12154.2|0
1655398180000|2022-06-16 16:49:40|12169.1|12154.1|12169.5|12154.5|12170|12155|12169.1|12154.1|2
1655398200000|2022-06-16 16:50:00|12168.2|12153.2|12169.6|12154.6|12169.6|12154.6|12168.2|12153.2|0
1655398210000|2022-06-16 16:50:10|12169.7|12154.7|12167.6|12152.6|12170|12155|12167.6|12152.6|0
1655398220000|2022-06-16 16:50:20|12167.4|12152.4|12167.3|12152.3|12167.4|12152.4|12167.3|12152.3|1
1655398230000|2022-06-16 16:50:30|12168.2|12153.2|12174.9|12159.9|12174.9|12159.9|12168.2|12153.2|5
1655398240000|2022-06-16 16:50:40|12176.7|12161.7|12176.7|12161.7|12176.7|12161.7|12176.7|12161.7|0
1655398260000|2022-06-16 16:51:00|12177.6|12162.6|12177.6|12162.6|12177.6|12162.6|12177.6|12162.6|0
1655398270000|2022-06-16 16:51:10|12179.4|12164.4|12179.4|12164.4|12179.4|12164.4|12179.4|12164.4|0
1655398290000|2022-06-16 16:51:30|12179.9|12164.9|12179.9|12164.9|12179.9|12164.9|12179.9|12164.9|0
1655398300000|2022-06-16 16:51:40|12180.8|12165.8|12180.8|12165.8|12181.3|12166.3|12180.8|12165.8|0
1655398320000|2022-06-16 16:52:00|12180.3|12165.3|12179.3|12164.3|12180.3|12165.3|12179.3|12164.3|0
1655398330000|2022-06-16 16:52:10|12179.4|12164.4|12200.4|12162.9|12200.4|12165.6|12179.4|12155.2|6
1655398340000|2022-06-16 16:52:20|12195.7|12170.7|12194.2|12169.2|12196.7|12174.7|12189.7|12169.2|0
1655398350000|2022-06-16 16:52:30|12194.6|12169.6|12189.9|12174.9|12194.6|12174.9|12189.9|12169.6|0
1655398380000|2022-06-16 16:53:00|12190.4|12175.4|12190.4|12175.4|12190.4|12175.4|12190.4|12175.4|0
1655398390000|2022-06-16 16:53:10|12190.5|12175.5|12190.5|12175.5|12190.5|12175.5|12190.5|12175.5|0
1655398410000|2022-06-16 16:53:30|12189.6|12174.6|12195.1|12180.1|12195.1|12180.1|12189.6|12174.6|3
1655398420000|2022-06-16 16:53:40|12194.6|12179.6|12205.2|12167.7|12205.2|12179.6|12194.5|12167.7|10
1655398430000|2022-06-16 16:53:50|12205.3|12167.8|12198|12173|12205.3|12174|12198|12167.8|0
1655398440000|2022-06-16 16:54:00|12197.5|12172.5|12197|12172|12198.5|12173.5|12197|12172|0
1655398460000|2022-06-16 16:54:20|12191.9|12176.9|12195.8|12158.3|12195.8|12176.9|12184.6|12158.3|0
1655398470000|2022-06-16 16:54:30|12184.3|12169.3|12189.7|12164.7|12196.3|12169.6|12184.3|12158.8|5
1655398480000|2022-06-16 16:54:40|12189.3|12164.3|12188.7|12163.7|12195.4|12164.3|12188.7|12157.9|0
1655398490000|2022-06-16 16:54:50|||||||||1
1655398510000|2022-06-16 16:55:10|12189.6|12164.6|12181.2|12166.2|12189.6|12166.3|12181.2|12164.6|1
1655398520000|2022-06-16 16:55:20|12197.7|12160.2|12191.7|12166.7|12199.5|12167.2|12191.7|12160.2|8
1655398530000|2022-06-16 16:55:30|12191.2|12166.2|12191.2|12166.2|12191.2|12166.2|12191.2|12166.2|0
1655398540000|2022-06-16 16:55:40|12191.1|12166.1|12185.3|12170.3|12191.1|12170.3|12185.3|12165.2|0
1655398550000|2022-06-16 16:55:50|12186.3|12171.3|12188.3|12163.3|12188.3|12171.3|12186|12163.3|0
1655398560000|2022-06-16 16:56:00|12188.8|12163.8|12189.3|12164.3|12189.3|12164.3|12188.8|12163.8|0
1655398580000|2022-06-16 16:56:20|12184.2|12169.2|12179.1|12164.1|12184.2|12169.2|12179.1|12164.1|0
1655398590000|2022-06-16 16:56:30|12179.3|12164.3|12180.6|12165.6|12180.6|12165.6|12179.3|12164.3|0
1655398600000|2022-06-16 16:56:40|12180.1|12165.1|12180.1|12165.1|12180.1|12165.1|12180.1|12165.1|0
1655398610000|2022-06-16 16:56:50|12178.6|12153.6|12177.6|12152.6|12178.6|12153.6|12177.6|12152.6|0
1655398620000|2022-06-16 16:57:00|12176.6|12151.6|12176.6|12151.6|12176.6|12151.6|12176.6|12151.6|0
1655398630000|2022-06-16 16:57:10|12176.7|12151.7|12171.8|12156.8|12176.7|12156.8|12171.8|12151.7|0
1655398640000|2022-06-16 16:57:20|12176.7|12151.7|12176.7|12151.7|12176.7|12151.7|12176.7|12151.7|0
1655398650000|2022-06-16 16:57:30|12176.6|12151.6|12182.7|12145.2|12182.7|12151.6|12174.6|12145.2|14
1655398660000|2022-06-16 16:57:40|12183.2|12145.7|12181.3|12143.8|12183.2|12145.7|12181.3|12143.8|2
1655398670000|2022-06-16 16:57:50|12182.2|12144.7|12183.6|12146.1|12183.6|12146.1|12182.2|12144.7|0
1655398680000|2022-06-16 16:58:00|12186.7|12149.2|12188.1|12150.6|12188.7|12151.2|12186.7|12149.2|0
1655398690000|2022-06-16 16:58:10|12188.6|12151.1|12190.1|12152.6|12190.1|12152.6|12188.6|12151.1|0
1655398700000|2022-06-16 16:58:20|12189.7|12152.2|12189.7|12152.2|12189.7|12152.2|12189.7|12152.2|0
1655398730000|2022-06-16 16:58:50|12189.2|12151.7|12187.2|12149.7|12189.2|12151.7|12187.2|12149.7|0
1655398740000|2022-06-16 16:59:00|12187|12149.5|12185.2|12147.7|12187|12149.5|12184.7|12147.2|0
1655398750000|2022-06-16 16:59:10|12185.3|12147.8|12184.3|12146.8|12185.3|12147.8|12184.3|12146.8|0
1655398760000|2022-06-16 16:59:20|12183.3|12145.8|12182.8|12145.3|12183.3|12145.8|12182.8|12145.3|0
1655398770000|2022-06-16 16:59:30|12185.8|12148.3|12185.8|12148.3|12185.8|12148.3|12185.8|12148.3|0
1655398780000|2022-06-16 16:59:40|12185.9|12148.4|12185.9|12148.4|12185.9|12148.4|12185.9|12148.4|0
1655398790000|2022-06-16 16:59:50|12186.9|12149.4|12183.7|12158.7|12189.4|12158.7|12181.6|12149.4|0
1655398800000|2022-06-16 17:00:00|12184.2|12159.2|12186.3|12161.3|12191.9|12161.3|12184.1|12154.4|0
1655398830000|2022-06-16 17:00:30|12182.3|12157.3|12186.6|12149.1|12188.4|12157.3|12182.3|12149.1|0
1655398840000|2022-06-16 17:00:40|12187.1|12149.6|12181|12156|12187.1|12156|12181|12149.6|0
1655398860000|2022-06-16 17:01:00|12187|12149.5|12187|12149.5|12187|12149.5|12187|12149.5|3
1655398870000|2022-06-16 17:01:10|12186.5|12149|12186.3|12148.8|12186.5|12149|12186.3|12148.8|0
1655398880000|2022-06-16 17:01:20|12179.6|12154.6|12179.6|12154.6|12179.6|12154.6|12179.6|12154.6|0
1655398890000|2022-06-16 17:01:30|12179.1|12154.1|12179.1|12154.1|12179.1|12154.1|12179.1|12154.1|0
1655398900000|2022-06-16 17:01:40|12178.6|12153.6|12177.6|12152.6|12178.6|12153.6|12177.6|12152.6|0
1655398910000|2022-06-16 17:01:50|12177.1|12152.1|12177.1|12152.1|12177.1|12152.1|12177.1|12152.1|0
1655398920000|2022-06-16 17:02:00|12172.3|12157.3|12172.1|12157.1|12172.3|12157.3|12172.1|12157.1|0
1655398930000|2022-06-16 17:02:10|12174.1|12159.1|12174.1|12159.1|12174.1|12159.1|12174.1|12159.1|0
1655398960000|2022-06-16 17:02:40|12178.7|12153.7|12173.3|12158.3|12178.7|12158.3|12173.3|12153.7|0
1655398970000|2022-06-16 17:02:50|12171.8|12156.8|12183|12145.5|12183|12156.8|12170.8|12145.5|1
1655398980000|2022-06-16 17:03:00|12184.4|12146.9|12184.2|12146.7|12184.4|12158.9|12173.7|12146.7|2
1655398990000|2022-06-16 17:03:10|12186|12148.5|12186|12148.5|12186|12148.5|12186|12148.5|0
1655399000000|2022-06-16 17:03:20|12185.9|12148.4|12185.9|12148.4|12185.9|12148.4|12185.9|12148.4|0
1655399020000|2022-06-16 17:03:40|12185.5|12148|12185.5|12148|12185.5|12148|12185.5|12148|0
1655399030000|2022-06-16 17:03:50|12179.2|12154.2|12179.2|12154.2|12179.2|12154.2|12179.2|12154.2|0
1655399040000|2022-06-16 17:04:00|12178.3|12153.3|12178.3|12153.3|12178.3|12153.3|12178.3|12153.3|0
1655399050000|2022-06-16 17:04:10|12177.2|12152.2|12166.5|12151.5|12177.2|12152.2|12166.5|12151.2|0
1655399060000|2022-06-16 17:04:20|12172|12147|12172|12147|12172|12147|12172|12147|0
1655399070000|2022-06-16 17:04:30|12173.8|12148.8|12166|12151|12173.8|12153.7|12166|12148.8|0
1655399080000|2022-06-16 17:04:40|12165.5|12150.5|12165.5|12150.5|12165.5|12150.5|12165.5|12150.5|1
1655399100000|2022-06-16 17:05:00|12173.4|12148.4|12168.1|12153.1|12173.4|12153.1|12168.1|12148.4|0
1655399110000|2022-06-16 17:05:10|12167.1|12152.1|12167.1|12152.1|12167.1|12152.1|12167.1|12152.1|0
1655399130000|2022-06-16 17:05:30|12166.6|12151.6|12166.6|12151.6|12166.6|12151.6|12166.6|12151.6|0
1655399140000|2022-06-16 17:05:40|12165.7|12150.7|12165.7|12150.7|12165.7|12150.7|12165.7|12150.7|0
1655399160000|2022-06-16 17:06:00|12165.6|12150.6|12165.6|12150.6|12165.6|12150.6|12165.6|12150.6|0
1655399170000|2022-06-16 17:06:10|12166.5|12151.5|12166.5|12151.5|12166.5|12151.5|12166.5|12151.5|0
1655399190000|2022-06-16 17:06:30|12165.6|12150.6|12165.1|12150.1|12166|12151|12165.1|12150.1|0
1655399200000|2022-06-16 17:06:40|12164.6|12149.6|12164.6|12149.6|12164.6|12149.6|12164.6|12149.6|0
1655399210000|2022-06-16 17:06:50|12164.1|12149.1|12168.5|12153.5|12168.5|12153.5|12164.1|12149.1|1
1655399220000|2022-06-16 17:07:00|12169.4|12154.4|12170.3|12155.3|12170.3|12155.3|12168.8|12153.8|6
1655399230000|2022-06-16 17:07:10|12169.8|12154.8|12169.8|12154.8|12169.8|12154.8|12169.8|12154.8|0
1655399270000|2022-06-16 17:07:50|12170|12155|12170|12155|12170|12155|12170|12155|0
1655399280000|2022-06-16 17:08:00|12170.9|12155.9|12184.4|12159.4|12184.4|12165.9|12170.9|12155.9|2
1655399320000|2022-06-16 17:08:40|12191.2|12153.7|12191.2|12153.7|12191.2|12153.7|12191.2|12153.7|4
1655399330000|2022-06-16 17:08:50|12190.7|12153.2|12191.7|12154.2|12191.7|12154.2|12190.7|12153.2|0
1655399340000|2022-06-16 17:09:00|12187.5|12162.5|12195.2|12157.7|12195.2|12166.2|12181.2|12155.7|4
1655399380000|2022-06-16 17:09:40|12194.7|12157.2|12191.5|12154|12194.7|12157.2|12191.5|12154|0
1655399390000|2022-06-16 17:09:50|12189|12151.5|12192|12154.5|12192|12154.5|12189|12151.5|0
1655399400000|2022-06-16 17:10:00|12192.5|12155|12190.1|12152.6|12192.5|12155|12190.1|12152.6|0
1655399410000|2022-06-16 17:10:10|12187.3|12149.8|12185.8|12148.3|12187.3|12149.8|12185.8|12148.3|0
1655399420000|2022-06-16 17:10:20|12185.3|12147.8|12191.5|12154|12195.3|12157.8|12185.3|12147.8|0
1655399440000|2022-06-16 17:10:40|12191.4|12153.9|12191.4|12153.9|12191.4|12153.9|12191.4|12153.9|0
1655399450000|2022-06-16 17:10:50|12191.3|12153.8|12191.3|12153.8|12191.3|12153.8|12191.3|12153.8|0
1655399460000|2022-06-16 17:11:00|12191.4|12153.9|12189.5|12152|12191.4|12153.9|12188.5|12151|0
1655399470000|2022-06-16 17:11:10|12189.9|12152.4|12189.9|12152.4|12189.9|12152.4|12189.9|12152.4|0
1655399480000|2022-06-16 17:11:20|12186.6|12149.1|12181.4|12156.4|12186.6|12157.3|12181.4|12149.1|99
1655399500000|2022-06-16 17:11:40|12181|12156|12181|12156|12181|12156|12181|12156|0
1655399510000|2022-06-16 17:11:50|12180.9|12155.9|12180.9|12155.9|12180.9|12155.9|12180.9|12155.9|1
1655399520000|2022-06-16 17:12:00|12179.2|12164.2|12180.2|12165.2|12180.2|12165.2|12179.2|12164.2|0
1655399530000|2022-06-16 17:12:10|12180.7|12165.7|12181.2|12166.2|12181.2|12166.2|12180.7|12165.7|0
1655399540000|2022-06-16 17:12:20|12181.1|12166.1|12180.5|12165.5|12181.1|12166.1|12180.5|12165.5|4
1655399550000|2022-06-16 17:12:30|12184.5|12159.5|12181.3|12166.3|12184.5|12166.8|12174.6|12154.5|21
1655399560000|2022-06-16 17:12:40|12181.2|12166.2|12185.6|12170.6|12186.4|12171.4|12181.2|12166.2|1
1655399580000|2022-06-16 17:13:00|12181.6|12166.6|12184.8|12169.8|12184.8|12169.8|12181.6|12166.6|0
1655399610000|2022-06-16 17:13:30|12183.8|12168.8|12183.8|12168.8|12183.8|12168.8|12183.8|12168.8|0
1655399620000|2022-06-16 17:13:40|12186.5|12171.5|12186.5|12171.5|12186.5|12171.5|12186.5|12171.5|0
1655399650000|2022-06-16 17:14:10|12182.5|12167.5|12182.5|12167.5|12182.5|12167.5|12182.5|12167.5|0
1655399670000|2022-06-16 17:14:30|12175.3|12160.3|12175.3|12160.3|12175.3|12160.3|12175.3|12160.3|0
1655399680000|2022-06-16 17:14:40|12179.3|12164.3|12179.3|12164.3|12179.3|12164.3|12179.3|12164.3|0
1655399700000|2022-06-16 17:15:00|12178.9|12163.9|12178.9|12163.9|12178.9|12163.9|12178.9|12163.9|0
1655399710000|2022-06-16 17:15:10|12183.3|12168.3|12183.3|12168.3|12183.3|12168.3|12183.3|12168.3|0
1655399740000|2022-06-16 17:15:40|12187.2|12172.2|12186.7|12171.7|12187.2|12172.2|12183.3|12168.3|0
1655399760000|2022-06-16 17:16:00|12187|12172|12187|12172|12187|12172|12187|12172|2
1655399770000|2022-06-16 17:16:10|12187.1|12172.1|12186.8|12171.8|12187.1|12172.1|12186.8|12171.8|0
1655399780000|2022-06-16 17:16:20|12186.7|12171.7|12186.4|12171.4|12186.7|12171.7|12186.4|12171.4|2
1655399800000|2022-06-16 17:16:40|12186.8|12171.8|12186.8|12171.8|12186.8|12171.8|12186.8|12171.8|0
1655399820000|2022-06-16 17:17:00|12193.1|12168.1|12199.5|12174.5|12200.5|12175.5|12193.1|12168.1|0
1655399860000|2022-06-16 17:17:40|12198.5|12173.5|12198.5|12173.5|12198.5|12173.5|12198.5|12173.5|0
1655399870000|2022-06-16 17:17:50|12198.3|12173.3|12195.2|12170.2|12198.3|12173.3|12194.7|12169.7|0
1655399880000|2022-06-16 17:18:00|12197.5|12172.5|12197.5|12172.5|12197.5|12176.9|12191.9|12172.5|2
1655399940000|2022-06-16 17:19:00|||||||||1
1655399950000|2022-06-16 17:19:10|12197.4|12172.4|12196.9|12171.9|12197.5|12172.5|12196.9|12171.9|0
1655399960000|2022-06-16 17:19:20|||||||||4
1655399980000|2022-06-16 17:19:40|12196.8|12171.8|12196.9|12171.9|12196.9|12171.9|12196.8|12171.8|0
1655399990000|2022-06-16 17:19:50|12199.1|12174.1|12199.1|12174.1|12199.1|12174.1|12199.1|12174.1|0
1655400000000|2022-06-16 17:20:00|12194.6|12179.6|12194.6|12179.6|12194.6|12179.6|12194.6|12179.6|0
1655400010000|2022-06-16 17:20:10|12194.8|12179.8|12194.8|12179.8|12194.8|12179.8|12194.8|12179.8|1
1655400060000|2022-06-16 17:21:00|12202.7|12177.7|12198.2|12183.2|12202.7|12183.2|12197.8|12177.2|0
1655400070000|2022-06-16 17:21:10|12202.2|12177.2|12198.6|12183.6|12202.2|12183.6|12198.6|12176.3|0
1655400080000|2022-06-16 17:21:20|12198.5|12183.5|12198.5|12183.5|12198.5|12183.5|12198.5|12183.5|0
1655400090000|2022-06-16 17:21:30|12198.4|12183.4|12198.4|12183.4|12198.4|12183.4|12198.4|12183.4|0
1655400100000|2022-06-16 17:21:40|12197.4|12182.4|12197.4|12182.4|12197.4|12182.4|12197.4|12182.4|0
1655400120000|2022-06-16 17:22:00|12196.5|12181.5|12199.7|12174.7|12199.7|12181.5|12196.5|12174.7|1
1655400130000|2022-06-16 17:22:10|12205.7|12168.2|12193.6|12178.6|12205.7|12178.7|12193.6|12168.2|12
1655400140000|2022-06-16 17:22:20|12193.5|12178.5|12194.3|12179.3|12194.3|12179.3|12193.5|12178.5|7
1655400150000|2022-06-16 17:22:30|12206.7|12169.2|12194|12179|12206.7|12179.2|12194|12169.2|1
1655400170000|2022-06-16 17:22:50|12193.5|12178.5|12193.5|12178.5|12193.5|12178.5|12193.5|12178.5|0
1655400180000|2022-06-16 17:23:00|12197.7|12172.7|12188.5|12173.5|12197.7|12174.5|12185.5|12166.5|3
1655400190000|2022-06-16 17:23:10|12193|12155.5|12185.9|12170.9|12193|12172.3|12185.9|12155.5|26
1655400200000|2022-06-16 17:23:20|12189.4|12174.4|12189|12174|12189.4|12174.4|12188.5|12173.5|3
1655400220000|2022-06-16 17:23:40|12189.4|12174.4|12203.5|12166|12208.5|12179.8|12189.4|12166|32
1655400230000|2022-06-16 17:23:50|12203.4|12165.9|12205.1|12167.6|12207.8|12170.3|12203.3|12165.8|1
1655400240000|2022-06-16 17:24:00|12207.8|12170.3|12207.8|12170.3|12208|12170.5|12204.8|12167.3|0
1655400250000|2022-06-16 17:24:10|12207.6|12170.1|12203.5|12166|12207.6|12170.1|12203.5|12166|0
1655400300000|2022-06-16 17:25:00|12204|12166.5|12204|12166.5|12204.1|12166.6|12203.5|12166|0
1655400310000|2022-06-16 17:25:10|12204.1|12166.6|12204.1|12166.6|12204.1|12166.6|12204.1|12166.6|0
1655400320000|2022-06-16 17:25:20|12203.6|12166.1|12204.1|12166.6|12204.1|12166.6|12203.5|12166|9
1655400340000|2022-06-16 17:25:40|12204.6|12167.1|12203.6|12166.1|12205.6|12168.1|12203.6|12166.1|0
1655400350000|2022-06-16 17:25:50|12203.8|12166.3|12203.2|12165.7|12205.8|12168.3|12203.2|12165.7|0
1655400370000|2022-06-16 17:26:10|12203.1|12165.6|12203.1|12165.6|12203.1|12165.6|12203.1|12165.6|1
1655400390000|2022-06-16 17:26:30|12203.5|12166|12207.1|12169.6|12207.1|12169.6|12203.5|12166|0
1655400400000|2022-06-16 17:26:40|12207.6|12170.1|12208.6|12171.1|12208.6|12171.1|12207.5|12170|0
1655400410000|2022-06-16 17:26:50|12208.7|12171.2|12208.7|12171.2|12208.7|12171.2|12208.7|12171.2|0
1655400440000|2022-06-16 17:27:20|12208.8|12171.3|12208.9|12171.4|12208.9|12171.4|12208.8|12171.3|0
1655400450000|2022-06-16 17:27:30|12202|12177|12202|12177|12202|12177|12202|12177|0
1655400460000|2022-06-16 17:27:40|12197.1|12182.1|12197.5|12182.5|12197.5|12182.5|12197.1|12182.1|0
1655400480000|2022-06-16 17:28:00|12198.5|12183.5|12198.5|12183.5|12198.5|12183.5|12198.5|12183.5|0
1655400530000|2022-06-16 17:28:50|12199.7|12184.7|12199.7|12184.7|12199.7|12184.7|12199.7|12184.7|7
1655400550000|2022-06-16 17:29:10|12199.8|12184.8|12200.3|12185.3|12200.3|12185.3|12199.8|12184.8|0
1655400560000|2022-06-16 17:29:20|12200.4|12185.4|12210.1|12172.6|12210.3|12185.4|12199.9|12172.6|1
1655400580000|2022-06-16 17:29:40|12210|12172.5|12210|12172.5|12210|12172.5|12210|12172.5|0
1655400600000|2022-06-16 17:30:00|12209|12171.5|12207|12169.5|12209|12171.5|12199.5|12162|0
1655400630000|2022-06-16 17:30:30|12210.9|12173.4|12215.5|12178|12216|12186.2|12209.3|12171.9|0
1655400640000|2022-06-16 17:30:40|12210.2|12185.2|12210.2|12185.2|12210.2|12185.2|12210.2|12185.2|0
1655400650000|2022-06-16 17:30:50|12211.1|12173.6|12212.6|12175.1|12212.6|12175.1|12211.1|12173.6|0
1655400660000|2022-06-16 17:31:00|12208.8|12183.8|12209.3|12184.3|12209.3|12184.3|12208.8|12183.8|0
1655400670000|2022-06-16 17:31:10|12208.9|12183.9|12201.4|12186.4|12208.9|12188.4|12200.9|12183.9|0
1655400680000|2022-06-16 17:31:20|12202.4|12187.4|12207.2|12182.2|12207.2|12187.4|12202.4|12182.2|3
1655400690000|2022-06-16 17:31:30|12201.8|12186.8|12213.4|12175.9|12213.4|12186.8|12201|12175.9|3
1655400700000|2022-06-16 17:31:40|12213.9|12176.4|12213.9|12176.4|12213.9|12176.4|12213.9|12176.4|0
1655400720000|2022-06-16 17:32:00|12214.4|12176.9|12214.4|12176.9|12214.4|12176.9|12214.4|12176.9|0
1655400740000|2022-06-16 17:32:20|12215.8|12178.3|12215.8|12178.3|12215.8|12178.3|12215.8|12178.3|0
1655400750000|2022-06-16 17:32:30|12216.2|12178.7|12216.2|12178.7|12216.2|12178.7|12216.2|12178.7|0
1655400760000|2022-06-16 17:32:40|12216.3|12178.8|12216.3|12178.8|12216.3|12178.8|12216.3|12178.8|0
1655400770000|2022-06-16 17:32:50|12210.3|12185.3|12214.3|12176.8|12214.3|12185.3|12208.4|12176.8|1
1655400780000|2022-06-16 17:33:00|12215.2|12177.7|12209|12184|12215.2|12184|12209|12177.7|0
1655400790000|2022-06-16 17:33:10|12209.5|12184.5|12209.5|12184.5|12209.5|12184.5|12209.5|12184.5|0
1655400810000|2022-06-16 17:33:30|12214.7|12177.2|12214.7|12177.2|12214.7|12177.2|12214.7|12177.2|25
1655400830000|2022-06-16 17:33:50|12214.1|12176.6|12214.1|12176.6|12214.1|12176.6|12214.1|12176.6|0
1655400840000|2022-06-16 17:34:00|12214|12176.5|12200.7|12185.7|12214|12185.7|12200.6|12173.9|1
1655400850000|2022-06-16 17:34:10|12200.6|12185.6|12201.4|12186.4|12201.4|12186.4|12200|12185|8
1655400860000|2022-06-16 17:34:20|12205.4|12180.4|12196.7|12171.7|12205.4|12185.9|12196.7|12171.7|12
1655400870000|2022-06-16 17:34:30|12197.6|12172.6|12198.1|12173.1|12198.5|12173.5|12197.6|12172.6|1
1655400880000|2022-06-16 17:34:40|12198.5|12173.5|12198.9|12173.9|12198.9|12173.9|12198.5|12173.5|0
1655400900000|2022-06-16 17:35:00|12198.4|12173.4|12198.4|12173.4|12198.4|12173.4|12198.4|12173.4|0
1655400910000|2022-06-16 17:35:10|12200.2|12175.2|12200.2|12175.2|12200.2|12175.2|12200.2|12175.2|0
1655400920000|2022-06-16 17:35:20|12195.1|12170.1|12198|12173|12198|12173|12194.1|12169.1|6
1655400930000|2022-06-16 17:35:30|12197.6|12172.6|12191.5|12176.5|12197.6|12178.1|12191.5|12172.6|2
1655400940000|2022-06-16 17:35:40|12191.6|12176.6|12201.8|12164.3|12201.8|12176.6|12191.6|12164.3|24
1655401010000|2022-06-16 17:36:50|12201.7|12164.2|12198.5|12161|12201.7|12164.2|12198.5|12161|0
1655401020000|2022-06-16 17:37:00|12200.8|12163.3|12205.8|12168.3|12206.2|12168.7|12200.8|12163.3|1
1655401040000|2022-06-16 17:37:20|12205.9|12168.4|12205.9|12168.4|12205.9|12168.4|12205.4|12167.9|0
1655401050000|2022-06-16 17:37:30|12206|12168.5|12206|12168.5|12206|12168.5|12206|12168.5|0
1655401060000|2022-06-16 17:37:40|12206.1|12168.6|12206.6|12169.1|12206.6|12169.1|12206.1|12168.6|0
1655401080000|2022-06-16 17:38:00|12206.7|12169.2|12206.7|12169.2|12206.7|12169.2|12206.7|12169.2|0
1655401100000|2022-06-16 17:38:20|12206.8|12169.3|12207.3|12169.8|12207.3|12169.8|12206.8|12169.3|0
1655401110000|2022-06-16 17:38:30|12200.6|12163.1|12192.8|12167.8|12200.6|12168.3|12192.3|12161.8|1
1655401120000|2022-06-16 17:38:40|12187.9|12172.9|12187.9|12172.9|12187.9|12172.9|12187.9|12172.9|0
1655401140000|2022-06-16 17:39:00|12189.3|12174.3|12189.3|12174.3|12189.3|12174.3|12189.3|12174.3|0
1655401150000|2022-06-16 17:39:10|12189.2|12174.2|12195.8|12158.3|12198.9|12174.2|12188.3|12158.3|1
1655401160000|2022-06-16 17:39:20|12196.3|12158.8|12195.8|12158.3|12196.3|12158.8|12195.8|12158.3|0
1655401180000|2022-06-16 17:39:40|12195.7|12158.2|12195.7|12158.2|12195.7|12158.2|12195.7|12158.2|0
1655401200000|2022-06-16 17:40:00|12197.1|12159.6|12184.7|12169.7|12197.1|12170.7|12184.7|12159.5|0
1655401220000|2022-06-16 17:40:20|12185.6|12170.6|12201.7|12164.2|12201.7|12170.6|12185.6|12163.3|1
1655401230000|2022-06-16 17:40:30|12202.2|12164.7|12209.3|12171.8|12209.3|12171.8|12202.2|12164.7|0
1655401240000|2022-06-16 17:40:40|12209.4|12171.9|12201.2|12176.2|12209.4|12176.2|12201.2|12169.9|0
1655401250000|2022-06-16 17:40:50|12201.3|12176.3|12202.6|12177.6|12202.7|12177.7|12201.3|12176.3|0
1655401260000|2022-06-16 17:41:00|12201.3|12176.3|12201.8|12176.8|12201.8|12176.8|12201.3|12176.3|0
1655401270000|2022-06-16 17:41:10|12201.9|12176.9|12201.9|12176.9|12201.9|12176.9|12201.9|12176.9|0
1655401280000|2022-06-16 17:41:20|12196.9|12181.9|12197.4|12182.4|12197.4|12182.4|12196.9|12181.9|0
1655401290000|2022-06-16 17:41:30|12197.3|12182.3|12201.4|12176.4|12201.5|12182.3|12197.3|12176|1
1655401300000|2022-06-16 17:41:40|12201|12176|12201|12176|12201|12176|12201|12176|0
1655401330000|2022-06-16 17:42:10|12195.7|12180.7|12195.7|12180.7|12195.7|12180.7|12195.7|12180.7|0
1655401340000|2022-06-16 17:42:20|12194.1|12179.1|12195.5|12180.5|12195.7|12180.7|12194.1|12179.1|1
1655401350000|2022-06-16 17:42:30|12195|12180|12194.1|12179.1|12195.5|12180.5|12194.1|12179.1|1
1655401360000|2022-06-16 17:42:40|12194.2|12179.2|12195.1|12180.1|12195.1|12180.1|12194.2|12179.2|0
1655401370000|2022-06-16 17:42:50|12194.2|12179.2|12195.6|12180.6|12195.6|12180.6|12194.2|12179.2|1
1655401380000|2022-06-16 17:43:00|12195.1|12180.1|12197|12182|12197.5|12182.5|12195.1|12180.1|1
1655401390000|2022-06-16 17:43:10|12197.1|12182.1|12196.6|12181.6|12197.1|12182.1|12196.6|12181.6|0
1655401400000|2022-06-16 17:43:20|12190|12165|12190|12165|12190|12165|12190|12165|7
1655401410000|2022-06-16 17:43:30|12193.6|12168.6|12193.6|12168.6|12193.6|12168.6|12193.6|12168.6|25
1655401420000|2022-06-16 17:43:40|12195|12170|12195|12170|12195|12170|12195|12170|5
1655401450000|2022-06-16 17:44:10|12189.9|12174.9|12189.9|12174.9|12189.9|12174.9|12189.9|12174.9|0
1655401470000|2022-06-16 17:44:30|12189.4|12174.4|12189.4|12174.4|12189.4|12174.4|12189.4|12174.4|0
1655401490000|2022-06-16 17:44:50|||||||||1
1655401520000|2022-06-16 17:45:20|12192.5|12177.5|12192.8|12177.8|12194.2|12179.2|12192.5|12177.5|2
1655401530000|2022-06-16 17:45:30|12193.2|12178.2|12193.2|12178.2|12193.2|12178.2|12193.2|12178.2|0
1655401560000|2022-06-16 17:46:00|12194.1|12179.1|12193.8|12178.8|12194.1|12179.1|12193.8|12178.8|0
1655401580000|2022-06-16 17:46:20|12192.3|12177.3|12191.3|12176.3|12192.6|12177.6|12190.8|12175.8|3
1655401600000|2022-06-16 17:46:40|||||||||1
1655401610000|2022-06-16 17:46:50|||||||||1
1655401620000|2022-06-16 17:47:00|12189.9|12174.9|12189.9|12174.9|12189.9|12174.9|12189.9|12174.9|0
1655401630000|2022-06-16 17:47:10|12191.7|12176.7|12191.7|12176.7|12191.7|12176.7|12191.7|12176.7|0
1655401650000|2022-06-16 17:47:30|12194.9|12179.9|12200.2|12175.2|12200.2|12179.9|12194.9|12175.2|1
1655401690000|2022-06-16 17:48:10|12194.9|12179.9|12194.9|12179.9|12194.9|12179.9|12194.9|12179.9|0
1655401710000|2022-06-16 17:48:30|12194.4|12179.4|12194.4|12179.4|12194.4|12179.4|12194.4|12179.4|0
1655401730000|2022-06-16 17:48:50|12194.5|12179.5|12196.1|12181.1|12196.3|12181.3|12194.5|12179.5|14
1655401750000|2022-06-16 17:49:10|||||||||5
1655401760000|2022-06-16 17:49:20|12197|12182|12196.1|12181.1|12197|12182|12196|12181|1
1655401770000|2022-06-16 17:49:30|12197|12182|12197|12182|12197|12182|12197|12182|0
1655401780000|2022-06-16 17:49:40|12195.5|12180.5|12192.9|12177.9|12195.5|12180.5|12192.9|12177.9|4
1655401790000|2022-06-16 17:49:50|12191.7|12176.7|12191.8|12176.8|12191.8|12176.8|12191.7|12176.7|1
1655401800000|2022-06-16 17:50:00|12192.2|12177.2|12192.2|12177.2|12192.2|12177.2|12192.2|12177.2|0
1655401810000|2022-06-16 17:50:10|12191.7|12176.7|12208.1|12170.6|12208.1|12176.7|12191.7|12170.6|2
1655401820000|2022-06-16 17:50:20|12209.6|12172.1|12209.6|12172.1|12209.6|12172.1|12209.6|12172.1|0
1655401840000|2022-06-16 17:50:40|12206.8|12169.3|12206.8|12169.3|12206.8|12169.3|12206.8|12169.3|0
1655401860000|2022-06-16 17:51:00|12205.9|12168.4|12205.9|12168.4|12205.9|12168.4|12205.9|12168.4|0
1655401870000|2022-06-16 17:51:10|12208.1|12170.6|12201.7|12176.7|12208.1|12176.7|12201.7|12170.6|0
1655401880000|2022-06-16 17:51:20|12196.9|12181.9|12196.9|12181.9|12197.4|12182.4|12196.4|12181.4|0
1655401900000|2022-06-16 17:51:40|12193.7|12178.7|12193.6|12178.6|12194.2|12179.2|12193.6|12178.6|0
1655401910000|2022-06-16 17:51:50|12192.7|12177.7|12193.2|12178.2|12193.2|12178.2|12192.7|12177.7|0
1655401920000|2022-06-16 17:52:00|12194.1|12179.1|12194.1|12179.1|12194.1|12179.1|12194.1|12179.1|3
1655401950000|2022-06-16 17:52:30|12197.9|12172.9|12198.7|12173.7|12204.3|12173.7|12197.9|12166.8|1
1655401960000|2022-06-16 17:52:40|12194|12179|12197.8|12172.8|12204.6|12179|12194|12167.1|1
1655401970000|2022-06-16 17:52:50|12187.8|12175|12190|12175|12190|12175|12187.8|12175|0
1655401980000|2022-06-16 17:53:00|12190.5|12175.5|12190.2|12175.2|12190.5|12175.5|12190.2|12175.2|3
1655401990000|2022-06-16 17:53:10|12191.9|12176.9|12192.6|12177.6|12192.6|12177.6|12190.3|12175.3|5
1655402010000|2022-06-16 17:53:30|12192.1|12177.1|12195.9|12170.9|12195.9|12177.1|12190.8|12170.9|4
1655402020000|2022-06-16 17:53:40|12195.8|12170.8|12196.3|12171.3|12196.4|12171.4|12195.4|12170.4|0
1655402040000|2022-06-16 17:54:00|12195.8|12170.8|12190.2|12175.2|12195.8|12175.7|12190.2|12170.8|3
1655402050000|2022-06-16 17:54:10|12189.8|12174.8|12187.8|12172.8|12190.2|12175.2|12187.8|12172.8|6
1655402060000|2022-06-16 17:54:20|12187.5|12172.5|12188.6|12163.6|12189.2|12173.9|12186.2|12163.6|3
1655402070000|2022-06-16 17:54:30|12181.6|12166.6|12181.6|12166.6|12181.6|12166.6|12181.6|12166.6|0
1655402080000|2022-06-16 17:54:40|12183.6|12158.6|12183.5|12158.5|12184.1|12159.1|12174.1|12154.1|0
1655402090000|2022-06-16 17:54:50|12184|12159|12184.3|12159.3|12185.7|12160.7|12184|12159|0
1655402100000|2022-06-16 17:55:00|12183.8|12158.8|12183.8|12158.8|12183.8|12158.8|12183.8|12158.8|0
1655402110000|2022-06-16 17:55:10|||||||||1
1655402120000|2022-06-16 17:55:20|12178.9|12163.9|12183.9|12158.9|12183.9|12163.9|12178.9|12158.9|2
1655402130000|2022-06-16 17:55:30|12179|12164|12179|12164|12179|12164|12179|12164|0
1655402140000|2022-06-16 17:55:40|12178.5|12163.5|12178.5|12163.5|12178.5|12163.5|12178.5|12163.5|0
1655402150000|2022-06-16 17:55:50|12178.4|12163.4|12178.4|12163.4|12178.4|12163.4|12178.4|12163.4|0
1655402160000|2022-06-16 17:56:00|12176.4|12161.4|12175.3|12160.3|12176.4|12161.4|12175.3|12160.3|5
1655402170000|2022-06-16 17:56:10|12175.2|12160.2|12172.5|12157.5|12175.7|12160.7|12172|12157|43
1655402180000|2022-06-16 17:56:20|12173|12158|12174.9|12159.9|12174.9|12159.9|12173|12158|6
1655402190000|2022-06-16 17:56:30|12174.4|12159.4|12174.4|12159.4|12174.4|12159.4|12174.4|12159.4|1
1655402200000|2022-06-16 17:56:40|12176.2|12161.2|12176.4|12161.4|12176.4|12161.4|12176.2|12161.2|2
1655402210000|2022-06-16 17:56:50|12173.7|12158.7|12176.5|12151.5|12178|12158.7|12173.7|12151.5|2
1655402220000|2022-06-16 17:57:00|12176.6|12151.6|12180|12155|12180.5|12155.5|12176.6|12151.6|0
1655402230000|2022-06-16 17:57:10|12180.5|12155.5|12178.3|12153.3|12180.5|12155.5|12178.3|12153.3|22
1655402240000|2022-06-16 17:57:20|12178.4|12153.4|12173.7|12158.7|12178.8|12158.7|12173.7|12153.4|3
1655402250000|2022-06-16 17:57:30|12174.1|12159.1|12177.5|12162.5|12177.5|12162.5|12174.1|12159.1|18
1655402270000|2022-06-16 17:57:50|12183.5|12158.5|12189.8|12152.3|12189.8|12158.5|12182.7|12152.3|10
1655402280000|2022-06-16 17:58:00|12189.7|12152.2|12184.9|12147.4|12190.7|12153.2|12184.9|12147.4|5
1655402290000|2022-06-16 17:58:10|12184.7|12147.2|12183.7|12146.2|12184.7|12147.2|12183.4|12145.9|0
1655402300000|2022-06-16 17:58:20|12183.2|12145.7|12183.2|12145.7|12183.2|12145.7|12183.2|12145.7|0
1655402310000|2022-06-16 17:58:30|12182.7|12145.2|12182.7|12145.2|12182.7|12145.2|12182.7|12145.2|0
1655402320000|2022-06-16 17:58:40|12170.8|12155.8|12172.6|12157.6|12181.8|12159.6|12168.2|12144.3|2
1655402330000|2022-06-16 17:58:50|12172.1|12157.1|12171.2|12156.2|12172.1|12157.1|12171.2|12156.2|0
1655402340000|2022-06-16 17:59:00|12172.6|12157.6|12172.6|12157.6|12178.3|12159|12172.6|12153.2|3
1655402350000|2022-06-16 17:59:10|12173|12158|12171.1|12156.1|12173|12158|12171.1|12156.1|0
1655402360000|2022-06-16 17:59:20|12171|12156|12171|12156|12171|12156|12171|12156|0
1655402370000|2022-06-16 17:59:30|12171.5|12156.5|12170.2|12155.2|12171.5|12156.5|12170.2|12155.2|1
1655402380000|2022-06-16 17:59:40|12170.1|12155.1|12176.5|12151.5|12178|12155.1|12170|12151|4
1655402390000|2022-06-16 17:59:50|12176.6|12151.6|12172.4|12157.4|12178|12158.4|12171.9|12151|16
1655402400000|2022-06-16 18:00:00|12171.9|12156.9|12171.4|12156.4|12172.4|12157.4|12171.4|12156.4|0
1655402410000|2022-06-16 18:00:10|12170.9|12155.9|12170|12155|12170.9|12155.9|12170|12155|0
1655402420000|2022-06-16 18:00:20|12172.3|12157.3|12173.4|12158.4|12173.9|12158.9|12172.3|12157.3|2
1655402430000|2022-06-16 18:00:30|12172.5|12157.5|12176.5|12151.5|12177|12157.5|12171.6|12151.5|2
1655402440000|2022-06-16 18:00:40|12171.4|12156.4|12170|12155|12171.4|12156.4|12170|12155|1
1655402450000|2022-06-16 18:00:50|12169.1|12154.1|12164.7|12149.7|12169.5|12154.5|12162.2|12147.2|14
1655402460000|2022-06-16 18:01:00|12161.1|12146.1|12158.9|12143.9|12161.1|12146.1|12156.4|12141.4|7
1655402470000|2022-06-16 18:01:10|12157.1|12142.1|12157.1|12142.1|12157.1|12142.1|12157.1|12142.1|0
1655402480000|2022-06-16 18:01:20|12176.9|12139.4|12177.1|12139.6|12177.3|12139.8|12176.8|12139.3|15
1655402490000|2022-06-16 18:01:30|12176.6|12139.1|12178.6|12141.1|12178.9|12141.4|12176.3|12138.8|3
1655402500000|2022-06-16 18:01:40|12180|12142.5|12172.6|12147.6|12182.5|12148.9|12172.6|12142.5|0
1655402510000|2022-06-16 18:01:50|12173.4|12148.4|12176.6|12151.6|12176.6|12151.6|12173.4|12148.4|0
1655402520000|2022-06-16 18:02:00|12176.2|12151.2|12184.2|12146.7|12184.4|12151.2|12176.2|12145.9|4
1655402530000|2022-06-16 18:02:10|12184.3|12146.8|12183.3|12145.8|12184.3|12146.8|12183.3|12145.8|3
1655402540000|2022-06-16 18:02:20|12177|12152|12180.3|12155.3|12185.1|12155.3|12177|12147.6|18
1655402550000|2022-06-16 18:02:30|12180.2|12155.2|12180.2|12155.2|12180.2|12155.2|12180.2|12155.2|15
1655402560000|2022-06-16 18:02:40|12180.7|12155.7|12181.2|12156.2|12181.2|12156.2|12180.7|12155.7|10
1655402570000|2022-06-16 18:02:50|12181.7|12156.7|12180.7|12155.7|12181.7|12156.7|12180.7|12155.7|0
1655402580000|2022-06-16 18:03:00|12179.2|12154.2|12175.6|12160.6|12179.2|12160.6|12172.2|12154.2|6
1655402590000|2022-06-16 18:03:10|12175.5|12160.5|12174.8|12159.8|12175.5|12160.5|12174.8|12159.8|4
1655402600000|2022-06-16 18:03:20|12174.4|12159.4|12175.2|12160.2|12176.2|12161.2|12174.4|12159.4|14
1655402610000|2022-06-16 18:03:30|12173.2|12158.2|12174.1|12159.1|12174.1|12159.1|12173.2|12158.2|9
1655402620000|2022-06-16 18:03:40|12177.6|12162.6|12181.5|12166.5|12181.5|12166.5|12177.6|12162.6|9
1655402630000|2022-06-16 18:03:50|12181.9|12166.9|12187.2|12162.2|12194.5|12166.9|12180.4|12156.5|11
1655402640000|2022-06-16 18:04:00|12194.5|12157|12186.3|12161.3|12194.5|12161.3|12186.2|12157|0
1655402650000|2022-06-16 18:04:10|12182.3|12167.3|12196|12158.5|12196|12167.3|12182.3|12156.4|0
1655402660000|2022-06-16 18:04:20|12194|12156.5|12190.3|12165.3|12195.6|12165.3|12186.8|12156.5|1
1655402670000|2022-06-16 18:04:30|12196.1|12158.6|12187.3|12162.3|12196.1|12162.8|12187.3|12158.1|5
1655402680000|2022-06-16 18:04:40|12182.8|12167.8|12174.7|12159.7|12182.8|12167.8|12174.7|12159.7|0
1655402690000|2022-06-16 18:04:50|12183.3|12168.3|12181.5|12156.5|12189.6|12168.3|12175.5|12151.2|30
1655402700000|2022-06-16 18:05:00|12175.5|12160.5|12173.8|12158.8|12176.5|12161.5|12173.8|12158.8|0
1655402710000|2022-06-16 18:05:10|12172.5|12157.5|12172.4|12157.4|12172.5|12157.5|12172.4|12157.4|0
1655402720000|2022-06-16 18:05:20|12172.8|12157.8|12177.4|12162.4|12177.4|12162.4|12172.8|12157.8|0
1655402730000|2022-06-16 18:05:30|12181.7|12156.7|12172.2|12157.2|12181.7|12161.2|12171.4|12156.4|7
1655402740000|2022-06-16 18:05:40|12170|12155|12169.2|12154.2|12170.1|12155.1|12169.2|12154.2|0
1655402750000|2022-06-16 18:05:50|12169.5|12154.5|12169.5|12154.5|12169.5|12154.5|12169.5|12154.5|0
1655402770000|2022-06-16 18:06:10|12171.4|12156.4|12171.4|12156.4|12171.4|12156.4|12171.4|12156.4|0
1655402780000|2022-06-16 18:06:20|12171.2|12156.2|12176|12161|12176|12161|12171|12156|1
1655402790000|2022-06-16 18:06:30|12175.5|12160.5|12174.1|12159.1|12175.5|12160.5|12174.1|12159.1|0
1655402800000|2022-06-16 18:06:40|12173.1|12158.1|12172.1|12157.1|12173.1|12158.1|12172.1|12157.1|2
1655402820000|2022-06-16 18:07:00|12172.5|12157.5|12172.5|12157.5|12172.5|12157.5|12172.5|12157.5|0
1655402830000|2022-06-16 18:07:10|12174.5|12159.5|12174.5|12159.5|12174.5|12159.5|12174.5|12159.5|0
1655402850000|2022-06-16 18:07:30|12174.3|12159.3|12172.1|12157.1|12174.3|12159.3|12172.1|12157.1|7
1655402860000|2022-06-16 18:07:40|12172.5|12157.5|12172.5|12157.5|12172.5|12157.5|12172.5|12157.5|0
1655402890000|2022-06-16 18:08:10|12181.1|12166.1|12174.1|12159.1|12181.1|12166.1|12173.4|12158.4|16
1655402900000|2022-06-16 18:08:20|12173.6|12158.6|12173.6|12158.6|12173.6|12158.6|12173.6|12158.6|1
1655402910000|2022-06-16 18:08:30|||||||||12
1655402930000|2022-06-16 18:08:50|12172.1|12157.1|12173.3|12158.3|12173.3|12158.3|12172.1|12157.1|4
1655402940000|2022-06-16 18:09:00|12172|12157|12171.5|12156.5|12172|12157|12171.5|12156.5|0
1655402950000|2022-06-16 18:09:10|12172.4|12157.4|12172.4|12157.4|12172.4|12157.4|12172.4|12157.4|0
1655402960000|2022-06-16 18:09:20|12171.9|12156.9|12164.6|12149.6|12171.9|12156.9|12164.6|12149.6|1
1655402970000|2022-06-16 18:09:30|12163.7|12148.7|12156.9|12141.9|12163.7|12148.7|12156.9|12141.9|9
1655402980000|2022-06-16 18:09:40|12163.2|12148.2|12163.2|12148.2|12163.2|12148.2|12163.2|12148.2|3
1655402990000|2022-06-16 18:09:50|||||||||1
1655403010000|2022-06-16 18:10:10|12161.9|12146.9|12160.1|12145.1|12161.9|12146.9|12160.1|12145.1|1
1655403020000|2022-06-16 18:10:20|12160.5|12145.5|12159.9|12144.9|12160.5|12145.5|12159.9|12144.9|6
1655403030000|2022-06-16 18:10:30|12159.5|12144.5|12160|12145|12160|12145|12159.5|12144.5|1
1655403040000|2022-06-16 18:10:40|12160.9|12145.9|12160.9|12145.9|12160.9|12145.9|12160.9|12145.9|0
1655403050000|2022-06-16 18:10:50|12160.4|12145.4|12160.4|12145.4|12160.4|12145.4|12160.4|12145.4|1
1655403080000|2022-06-16 18:11:20|12160.2|12145.2|12158.9|12143.9|12160.5|12145.5|12158.7|12143.7|4
1655403090000|2022-06-16 18:11:30|12161.3|12146.3|12162.7|12147.7|12162.8|12147.8|12161.3|12146.3|9
1655403100000|2022-06-16 18:11:40|||||||||2
1655403120000|2022-06-16 18:12:00|12163.1|12148.1|12163.1|12148.1|12163.1|12148.1|12163.1|12148.1|1
1655403130000|2022-06-16 18:12:10|12162.7|12147.7|12162.1|12147.1|12163.6|12148.6|12162.1|12147.1|8
1655403140000|2022-06-16 18:12:20|12162.4|12147.4|12173.8|12136.3|12173.8|12147.4|12162.2|12136.3|15
1655403150000|2022-06-16 18:12:30|12167.1|12142.1|12157.2|12142.2|12173.8|12145.3|12154|12134.1|3
1655403160000|2022-06-16 18:12:40|12160.8|12145.8|12163.1|12148.1|12171.4|12148.1|12160.8|12145.1|1
1655403170000|2022-06-16 18:12:50|||||||||2
1655403180000|2022-06-16 18:13:00|12162.6|12147.6|12156|12141|12162.6|12147.6|12156|12141|1
1655403190000|2022-06-16 18:13:10|12157.4|12142.4|12163.5|12148.5|12163.5|12148.5|12156.6|12141.6|13
1655403200000|2022-06-16 18:13:20|12166.4|12151.4|12173.8|12136.3|12173.8|12151.4|12159.2|12134.9|14
1655403210000|2022-06-16 18:13:30|12175.5|12160.5|12172.9|12157.9|12175.5|12160.5|12171.7|12156.7|30
1655403220000|2022-06-16 18:13:40|12171.2|12156.2|12174.1|12159.1|12174.1|12159.1|12169.9|12154.9|60
1655403230000|2022-06-16 18:13:50|12178.6|12163.6|12181.2|12166.2|12184.8|12168.5|12178.2|12159.8|25
1655403240000|2022-06-16 18:14:00|12181.5|12166.5|12175.9|12160.9|12181.5|12166.5|12171.4|12156.4|31
1655403250000|2022-06-16 18:14:10|12175.4|12160.4|12173.5|12158.5|12177.7|12162.7|12171.2|12156.2|33
1655403260000|2022-06-16 18:14:20|12173.4|12158.4|12174.4|12159.4|12174.7|12159.7|12172.2|12157.2|39
1655403270000|2022-06-16 18:14:30|12174|12159|12171|12156|12174.1|12159.1|12170.6|12155.6|37
1655403280000|2022-06-16 18:14:40|12170.9|12155.9|12171.2|12156.2|12174.6|12159.6|12170.7|12155.7|54
1655403290000|2022-06-16 18:14:50|12171.3|12156.3|12173.2|12158.2|12173.6|12158.6|12167.6|12152.6|70
1655403300000|2022-06-16 18:15:00|12172.7|12157.7|12181.7|12144.2|12182.8|12157.7|12170.2|12144.2|8
1655403310000|2022-06-16 18:15:10|12181.6|12144.1|12180.4|12142.9|12182.4|12148.7|12173.7|12141|9
1655403320000|2022-06-16 18:15:20|12178.9|12141.4|12166|12151|12178.9|12151.4|12165|12141.2|5
1655403330000|2022-06-16 18:15:30|12165.9|12150.9|12169.1|12154.1|12170.7|12154.3|12164.8|12145.7|4
1655403340000|2022-06-16 18:15:40|12170.8|12155.8|12182.3|12144.8|12183.2|12155.8|12170.8|12144.8|3
1655403350000|2022-06-16 18:15:50|12182.5|12145|12168.4|12153.4|12182.5|12153.9|12168.4|12145|0
1655403360000|2022-06-16 18:16:00|12168.6|12153.6|12167.2|12152.2|12168.6|12153.6|12167.2|12152.2|1
1655403370000|2022-06-16 18:16:10|12166.4|12151.4|12165.3|12150.3|12167.3|12152.3|12165.3|12150.3|0
1655403380000|2022-06-16 18:16:20|12163.5|12148.5|12163.6|12148.6|12166.3|12151.3|12163.5|12148.5|2
1655403400000|2022-06-16 18:16:40|12163.4|12148.4|12162.1|12147.1|12163.4|12148.4|12162.1|12147.1|0
1655403410000|2022-06-16 18:16:50|12162.4|12147.4|12162.7|12147.7|12162.7|12147.7|12162.4|12147.4|1
1655403420000|2022-06-16 18:17:00|12162.1|12147.1|12162.3|12147.3|12162.3|12147.3|12162.1|12147.1|8
1655403440000|2022-06-16 18:17:20|||||||||1
1655403450000|2022-06-16 18:17:30|||||||||1
1655403460000|2022-06-16 18:17:40|12162.4|12147.4|12162.8|12147.8|12162.8|12147.8|12161.9|12146.9|1
1655403480000|2022-06-16 18:18:00|12161|12146|12161|12146|12161|12146|12161|12146|0
1655403490000|2022-06-16 18:18:10|12160.1|12145.1|12158.1|12143.1|12160.1|12145.1|12158.1|12143.1|0
1655403500000|2022-06-16 18:18:20|12158.5|12143.5|12161.5|12146.5|12162.4|12147.4|12158.5|12143.5|0
1655403510000|2022-06-16 18:18:30|12160.1|12145.1|12160.1|12145.1|12160.1|12145.1|12160.1|12145.1|0
1655403520000|2022-06-16 18:18:40|12165.5|12140.5|12160.4|12145.4|12165.5|12145.4|12160.4|12140.5|6
1655403540000|2022-06-16 18:19:00|12163.2|12148.2|12163|12148|12163.3|12148.3|12163|12148|0
1655403550000|2022-06-16 18:19:10|12163.1|12148.1|12163.8|12148.8|12163.8|12148.8|12163.1|12148.1|0
1655403560000|2022-06-16 18:19:20|12164.2|12149.2|12164.1|12149.1|12164.2|12149.2|12164.1|12149.1|0
1655403570000|2022-06-16 18:19:30|12163.2|12148.2|12167.9|12142.9|12169.3|12149.2|12163.2|12142.9|3
1655403580000|2022-06-16 18:19:40|12167.8|12142.8|12167.8|12142.8|12167.9|12142.9|12167.8|12142.8|2
1655403590000|2022-06-16 18:19:50|12164.4|12149.4|12168.9|12143.9|12168.9|12149.4|12163|12143.9|4
1655427600000|2022-06-17 01:00:00|12158.5|12121|12144.5|12119.5|12158.5|12121|12144.5|12111.9|2
1655427610000|2022-06-17 01:00:10|12144.6|12119.6|12143|12105.5|12144.6|12119.6|12137.3|12105.5|1
1655427630000|2022-06-17 01:00:30|12143.5|12106|12120.4|12105.4|12143.9|12106.4|12116.4|12101.4|3
1655427640000|2022-06-17 01:00:40|12120|12105|12111.6|12096.6|12121.5|12105|12109.5|12094.5|6
1655427660000|2022-06-17 01:01:00|12111.1|12096.1|12111.1|12096.1|12111.1|12096.1|12111.1|12096.1|0
1655427670000|2022-06-17 01:01:10|12121.4|12096.4|12123.4|12098.4|12133.2|12098.4|12121.4|12095.6|0
1655427690000|2022-06-17 01:01:30|12123.3|12098.3|12123.3|12098.3|12123.3|12098.3|12123.3|12098.3|0
1655427700000|2022-06-17 01:01:40|12121.8|12096.8|12121.8|12096.8|12121.8|12096.8|12121.8|12096.8|0
1655427710000|2022-06-17 01:01:50|12128.7|12103.7|12127.8|12102.8|12128.7|12103.7|12124.6|12099.6|0
1655427720000|2022-06-17 01:02:00|12126|12101|12126|12101|12126|12101|12126|12101|0
1655427730000|2022-06-17 01:02:10|12122.5|12107.5|12126.9|12101.9|12126.9|12107.5|12121.6|12101.9|0
1655427750000|2022-06-17 01:02:30|12126.4|12101.4|12126.4|12101.4|12126.4|12101.4|12126.4|12101.4|0
1655427760000|2022-06-17 01:02:40|12121.6|12106.6|12122.1|12107.1|12122.1|12107.1|12121.6|12106.6|0
1655427790000|2022-06-17 01:03:10|12118.9|12103.9|12123.7|12098.7|12123.7|12103.9|12118.9|12098.7|1
1655427850000|2022-06-17 01:04:10|12126.8|12101.8|12126.8|12101.8|12126.8|12101.8|12126.8|12101.8|0
1655427940000|2022-06-17 01:05:40|||||||||2
1655427950000|2022-06-17 01:05:50|12132.6|12095.1|12132.6|12095.1|12132.6|12095.1|12132.6|12095.1|3
1655427960000|2022-06-17 01:06:00|12120.5|12105.5|12120.5|12105.5|12120.5|12105.5|12120.5|12105.5|0
1655427970000|2022-06-17 01:06:10|12121|12106|12119.4|12104.4|12121|12106|12119.4|12104.4|0
1655428000000|2022-06-17 01:06:40|12119.5|12104.5|12120.4|12105.4|12120.4|12105.4|12119.5|12104.5|0
1655428010000|2022-06-17 01:06:50|12120.9|12105.9|12121.8|12106.8|12121.8|12106.8|12120.9|12105.9|0
1655428020000|2022-06-17 01:07:00|12122.3|12107.3|12122.3|12107.3|12122.3|12107.3|12122.3|12107.3|0
1655428030000|2022-06-17 01:07:10|12122.8|12107.8|12123.3|12108.3|12123.3|12108.3|12122.8|12107.8|0
1655428040000|2022-06-17 01:07:20|12123.8|12108.8|12123.8|12108.8|12123.8|12108.8|12123.8|12108.8|0
1655428070000|2022-06-17 01:07:50|12129.3|12104.3|12124.2|12109.2|12129.3|12109.2|12124.2|12104.3|0
1655428080000|2022-06-17 01:08:00|12123.8|12108.8|12122.3|12107.3|12129.3|12108.8|12122.3|12104.3|0
1655428100000|2022-06-17 01:08:20|12122.7|12107.7|12122.7|12107.7|12122.7|12107.7|12122.7|12107.7|0
1655428110000|2022-06-17 01:08:30|12122.8|12107.8|12123.2|12108.2|12123.7|12108.7|12122.8|12107.8|0
1655428120000|2022-06-17 01:08:40|12122.9|12107.9|12118.2|12103.2|12122.9|12107.9|12118.2|12103.2|0
1655428130000|2022-06-17 01:08:50|12119.7|12104.7|12120.2|12105.2|12120.2|12105.2|12119.7|12104.7|2
1655428140000|2022-06-17 01:09:00|12132.3|12117.3|12132.3|12117.3|12132.3|12117.3|12131.8|12116.8|2
1655428150000|2022-06-17 01:09:10|||||||||1
1655428160000|2022-06-17 01:09:20|12132.6|12117.6|12136.7|12121.7|12136.8|12121.8|12132.6|12117.6|1
1655428170000|2022-06-17 01:09:30|12136.3|12121.3|12142.3|12104.8|12142.3|12121.3|12136.3|12104.8|1
1655428190000|2022-06-17 01:09:50|12142.9|12105.4|12144.2|12106.7|12144.2|12106.7|12142.9|12105.4|0
1655428220000|2022-06-17 01:10:20|12142.2|12104.7|12142.2|12104.7|12142.2|12104.7|12142.2|12104.7|0
1655428260000|2022-06-17 01:11:00|12142|12104.5|12140.7|12103.2|12142|12104.5|12140.7|12103.2|0
1655428270000|2022-06-17 01:11:10|12142.2|12104.7|12142.2|12104.7|12142.2|12104.7|12142.2|12104.7|0
1655428280000|2022-06-17 01:11:20|12140.7|12103.2|12140.7|12103.2|12140.7|12103.2|12140.7|12103.2|0
1655428340000|2022-06-17 01:12:20|12140.8|12103.3|12135.7|12110.7|12142.2|12110.7|12135.7|12103.3|0
1655428350000|2022-06-17 01:12:30|12133.4|12108.4|12133.4|12108.4|12133.4|12108.4|12133.4|12108.4|0
1655428360000|2022-06-17 01:12:40|12142.1|12104.6|12140.1|12102.6|12142.1|12104.6|12140.1|12102.6|0
1655428380000|2022-06-17 01:13:00|12142.1|12104.6|12135.5|12110.5|12142.1|12110.5|12135.5|12104.6|0
1655428390000|2022-06-17 01:13:10|12139.9|12102.4|12131.6|12106.6|12139.9|12107.6|12122.6|12102.4|0
1655428410000|2022-06-17 01:13:30|12140.3|12102.8|12138.8|12101.3|12140.3|12102.8|12138.8|12101.3|0
1655428420000|2022-06-17 01:13:40|12131.6|12106.6|12131.1|12106.1|12131.6|12106.6|12131.1|12106.1|10
1655428430000|2022-06-17 01:13:50|12138.8|12101.3|12138.8|12101.3|12138.8|12101.3|12138.8|12101.3|0
1655428440000|2022-06-17 01:14:00|12139.7|12102.2|12132.4|12107.4|12141.2|12107.4|12132.4|12102.2|0
1655428500000|2022-06-17 01:15:00|12141.2|12103.7|12131.9|12106.9|12141.2|12107.4|12131.9|12102.2|0
1655428510000|2022-06-17 01:15:10|12139.7|12102.2|12131.9|12106.9|12139.7|12107.4|12131.9|12102.2|0
1655428520000|2022-06-17 01:15:20|12138.3|12100.8|12138.3|12100.8|12138.3|12100.8|12138.3|12100.8|0
1655428530000|2022-06-17 01:15:30|12139.7|12102.2|12139.7|12102.2|12139.7|12102.2|12139.7|12102.2|0
1655428550000|2022-06-17 01:15:50|12143.1|12105.6|12143.1|12105.6|12143.1|12105.6|12143.1|12105.6|0
1655428570000|2022-06-17 01:16:10|12142.9|12105.4|12141.1|12103.6|12142.9|12105.4|12141.1|12103.6|0
1655428590000|2022-06-17 01:16:30|12140.9|12103.4|12139.6|12102.1|12140.9|12103.4|12139.6|12102.1|0
1655428610000|2022-06-17 01:16:50|12141|12103.5|12141|12103.5|12141|12103.5|12141|12103.5|0
1655428620000|2022-06-17 01:17:00|12141.1|12103.6|12144|12106.5|12144|12106.5|12141.1|12103.6|0
1655428630000|2022-06-17 01:17:10|12142|12104.5|12142|12104.5|12142|12104.5|12142|12104.5|0
1655428640000|2022-06-17 01:17:20|12144|12106.5|12134.6|12109.6|12144|12109.6|12134.6|12103.5|0
1655428680000|2022-06-17 01:18:00|12141.1|12103.6|12135.1|12110.1|12141.1|12110.1|12135.1|12103.6|0
1655428690000|2022-06-17 01:18:10|12141.8|12104.3|12141.8|12104.3|12143.8|12106.3|12141.8|12104.3|0
1655428730000|2022-06-17 01:18:50|12143.8|12106.3|12143.8|12106.3|12143.8|12106.3|12143.8|12106.3|0
1655428800000|2022-06-17 01:20:00|12143.7|12106.2|12143.7|12106.2|12143.7|12106.2|12143.7|12106.2|0
1655429020000|2022-06-17 01:23:40|12143.6|12106.1|12143.6|12106.1|12143.6|12106.1|12143.6|12106.1|0
1655429040000|2022-06-17 01:24:00|12143.1|12105.6|12143.1|12105.6|12143.1|12105.6|12143.1|12105.6|0
1655429070000|2022-06-17 01:24:30|12144|12106.5|12144|12106.5|12144|12106.5|12144|12106.5|0
1655429120000|2022-06-17 01:25:20|12144.3|12106.8|12144.3|12106.8|12144.3|12106.8|12144.3|12106.8|10
1655429220000|2022-06-17 01:27:00|12144.2|12106.7|12144.2|12106.7|12144.2|12106.7|12144.2|12106.7|0
1655429320000|2022-06-17 01:28:40|12145.1|12107.6|12145.1|12107.6|12145.1|12107.6|12145.1|12107.6|0
1655429440000|2022-06-17 01:30:40|12145|12107.5|12145|12107.5|12145|12107.5|12145|12107.5|0
1655429460000|2022-06-17 01:31:00|12144.9|12107.4|12143.5|12106|12144.9|12107.4|12143.5|12106|0
1655429650000|2022-06-17 01:34:10|12143.4|12105.9|12143.4|12105.9|12143.4|12105.9|12143.4|12105.9|0
1655429710000|2022-06-17 01:35:10|12143.2|12105.7|12143.2|12105.7|12143.2|12105.7|12143.2|12105.7|0
1655429740000|2022-06-17 01:35:40|12141.9|12104.4|12140.9|12103.4|12141.9|12104.4|12140.9|12103.4|0
1655429770000|2022-06-17 01:36:10|12140.4|12102.9|12140.4|12102.9|12140.4|12102.9|12140.4|12102.9|0
1655429800000|2022-06-17 01:36:40|12140.8|12103.3|12140.8|12103.3|12140.8|12103.3|12140.8|12103.3|0
1655429810000|2022-06-17 01:36:50|12140.9|12103.4|12146.8|12109.3|12146.8|12109.3|12140.9|12103.4|0
1655429820000|2022-06-17 01:37:00|12141.3|12103.8|12141.3|12103.8|12141.3|12103.8|12141.3|12103.8|0
1655429890000|2022-06-17 01:38:10|12141.2|12103.7|12141.2|12103.7|12141.2|12103.7|12141.2|12103.7|0
1655429910000|2022-06-17 01:38:30|12141.3|12103.8|12141.3|12103.8|12141.3|12103.8|12141.3|12103.8|0
1655430000000|2022-06-17 01:40:00|12141.2|12103.7|12141.2|12103.7|12141.2|12103.7|12141.2|12103.7|0
1655430040000|2022-06-17 01:40:40|12143.2|12105.7|12143.2|12105.7|12143.2|12105.7|12143.2|12105.7|0
1655430100000|2022-06-17 01:41:40|12143.1|12105.6|12143.1|12105.6|12143.1|12105.6|12143.1|12105.6|0
1655430130000|2022-06-17 01:42:10|12149.5|12112|12149.5|12112|12149.5|12112|12149.5|12112|0
1655430140000|2022-06-17 01:42:20|12137.1|12112.1|12137.1|12112.1|12137.1|12112.1|12137.1|12112.1|0
1655430510000|2022-06-17 01:48:30|12137|12112|12137|12112|12137|12112|12137|12112|0
1655430520000|2022-06-17 01:48:40|12142.9|12117.9|12142.9|12117.9|12142.9|12117.9|12142.9|12117.9|0
1655430690000|2022-06-17 01:51:30|12142.8|12117.8|12142.8|12117.8|12142.8|12117.8|12142.8|12117.8|0
1655430730000|2022-06-17 01:52:10|12144.6|12119.6|12144.6|12119.6|12144.6|12119.6|12144.6|12119.6|0
1655430810000|2022-06-17 01:53:30|12136.5|12111.5|12136|12111|12136.5|12111.5|12136|12111|0
1655430820000|2022-06-17 01:53:40|12136.9|12111.9|12136.9|12111.9|12136.9|12111.9|12136.9|12111.9|0
1655430840000|2022-06-17 01:54:00|12136.8|12111.8|12136.8|12111.8|12136.8|12111.8|12136.8|12111.8|0
1655430930000|2022-06-17 01:55:30|12135.9|12110.9|12135.9|12110.9|12135.9|12110.9|12135.9|12110.9|0
1655430940000|2022-06-17 01:55:40|12135|12110|12135|12110|12135|12110|12135|12110|0
1655431030000|2022-06-17 01:57:10|12134.9|12109.9|12134.9|12109.9|12134.9|12109.9|12134.9|12109.9|0
1655431110000|2022-06-17 01:58:30|12139.9|12114.9|12135.1|12120.1|12139.9|12120.1|12135.1|12114.9|0
1655431120000|2022-06-17 01:58:40|12139.2|12124.2|12139.2|12124.2|12139.2|12124.2|12139.2|12124.2|0
1655431150000|2022-06-17 01:59:10|12148.5|12123.5|12143.1|12118.1|12148.5|12123.5|12143.1|12118.1|0
1655431210000|2022-06-17 02:00:10|12144|12119|12144|12119|12144|12119|12144|12119|0
1655431240000|2022-06-17 02:00:40|12139|12114|12139|12114|12139|12114|12139|12114|0
1655431290000|2022-06-17 02:01:30|12138.9|12113.9|12138.9|12113.9|12138.9|12113.9|12138.9|12113.9|0
1655431470000|2022-06-17 02:04:30|12139.8|12114.8|12139.8|12114.8|12139.8|12114.8|12139.8|12114.8|0
1655431510000|2022-06-17 02:05:10|12139.7|12114.7|12139.7|12114.7|12139.7|12114.7|12139.7|12114.7|0
1655431740000|2022-06-17 02:09:00|12139.6|12114.6|12139.6|12114.6|12139.6|12114.6|12139.6|12114.6|0
1655431900000|2022-06-17 02:11:40|12138.7|12113.7|12138.7|12113.7|12138.7|12113.7|12138.7|12113.7|0
1655431930000|2022-06-17 02:12:10|12137.7|12112.7|12137.7|12112.7|12137.7|12112.7|12137.7|12112.7|0
1655431950000|2022-06-17 02:12:30|12138.6|12113.6|12138.6|12113.6|12138.6|12113.6|12138.6|12113.6|0
1655432090000|2022-06-17 02:14:50|12139.5|12114.5|12139.5|12114.5|12139.5|12114.5|12139.5|12114.5|1
1655432170000|2022-06-17 02:16:10|12138.1|12113.1|12138.1|12113.1|12138.1|12113.1|12138.1|12113.1|0
1655432190000|2022-06-17 02:16:30|12137.6|12112.6|12137.6|12112.6|12137.6|12112.6|12137.6|12112.6|0
1655432200000|2022-06-17 02:16:40|12138.1|12113.1|12138.1|12113.1|12138.1|12113.1|12138.1|12113.1|0
1655432220000|2022-06-17 02:17:00|12139.4|12114.4|12139.4|12114.4|12139.4|12114.4|12139.4|12114.4|0
1655432290000|2022-06-17 02:18:10|12140.3|12115.3|12140.3|12115.3|12140.3|12115.3|12140.3|12115.3|0
1655432400000|2022-06-17 02:20:00|12140.2|12115.2|12140.2|12115.2|12140.2|12115.2|12140.2|12115.2|0
1655432520000|2022-06-17 02:22:00|12139.2|12114.2|12138.7|12113.7|12139.2|12114.2|12138.7|12113.7|0
1655432730000|2022-06-17 02:25:30|12138.6|12113.6|12138.6|12113.6|12138.6|12113.6|12138.6|12113.6|0
1655432810000|2022-06-17 02:26:50|12140.5|12115.5|12140.5|12115.5|12140.5|12115.5|12140.5|12115.5|0
1655432820000|2022-06-17 02:27:00|12140.1|12115.1|12139.1|12114.1|12140.1|12115.1|12139.1|12114.1|0
1655432940000|2022-06-17 02:29:00|12139|12114|12139|12114|12139|12114|12139|12114|0
1655433160000|2022-06-17 02:32:40|12138.9|12113.9|12138.9|12113.9|12138.9|12113.9|12138.9|12113.9|0
1655433230000|2022-06-17 02:33:50|12140.3|12115.3|12140.3|12115.3|12140.3|12115.3|12140.3|12115.3|0
1655433280000|2022-06-17 02:34:40|12140.7|12115.7|12140.7|12115.7|12140.7|12115.7|12140.7|12115.7|0
1655433350000|2022-06-17 02:35:50|||||||||11
1655433450000|2022-06-17 02:37:30|12142|12117|12142|12117|12142|12117|12142|12117|0
1655433630000|2022-06-17 02:40:30|12141.9|12116.9|12141.9|12116.9|12141.9|12116.9|12141.9|12116.9|0
1655433850000|2022-06-17 02:44:10|12141.8|12116.8|12141.8|12116.8|12141.8|12116.8|12141.8|12116.8|0
1655433870000|2022-06-17 02:44:30|12142.3|12117.3|12142.3|12117.3|12142.3|12117.3|12142.3|12117.3|0
1655433900000|2022-06-17 02:45:00|12141.8|12116.8|12141.8|12116.8|12141.8|12116.8|12141.8|12116.8|0
1655433950000|2022-06-17 02:45:50|12142.2|12117.2|12142.2|12117.2|12142.2|12117.2|12142.2|12117.2|0
1655433960000|2022-06-17 02:46:00|||||||||2
1655433970000|2022-06-17 02:46:10|12141.8|12116.8|12141.8|12116.8|12141.8|12116.8|12141.8|12116.8|0
1655434060000|2022-06-17 02:47:40|12141.7|12116.7|12141.7|12116.7|12141.7|12116.7|12141.7|12116.7|0
1655434100000|2022-06-17 02:48:20|12137.1|12122.1|12138|12123|12138|12123|12137.1|12122.1|1
1655434110000|2022-06-17 02:48:30|12137.6|12122.6|12137.6|12122.6|12137.6|12122.6|12137.6|12122.6|0
1655434120000|2022-06-17 02:48:40|12137.5|12122.5|12137.5|12122.5|12137.5|12122.5|12137.5|12122.5|0
1655434170000|2022-06-17 02:49:30|12138|12123|12138|12123|12138|12123|12138|12123|0
1655434180000|2022-06-17 02:49:40|12137.5|12122.5|12137.5|12122.5|12137.5|12122.5|12137.5|12122.5|0
1655434200000|2022-06-17 02:50:00|12136.6|12121.6|12136.6|12121.6|12136.6|12121.6|12136.6|12121.6|0
1655434260000|2022-06-17 02:51:00|12137|12122|12137|12122|12137|12122|12137|12122|0
1655434270000|2022-06-17 02:51:10|12136.6|12121.6|12136.6|12121.6|12136.6|12121.6|12136.6|12121.6|0
1655434330000|2022-06-17 02:52:10|12136.5|12121.5|12136.5|12121.5|12136.5|12121.5|12136.5|12121.5|0
1655434410000|2022-06-17 02:53:30|12137|12122|12141.6|12116.6|12141.6|12122|12137|12116.6|1
1655434420000|2022-06-17 02:53:40|12139.3|12114.3|12139.3|12114.3|12139.3|12114.3|12139.3|12114.3|0
1655434440000|2022-06-17 02:54:00|12139.8|12114.8|12139.8|12114.8|12139.8|12114.8|12139.8|12114.8|0
1655434470000|2022-06-17 02:54:30|12139.7|12114.7|12139.7|12114.7|12139.7|12114.7|12139.7|12114.7|0
1655434600000|2022-06-17 02:56:40|12138.8|12113.8|12138.8|12113.8|12138.8|12113.8|12138.8|12113.8|0
1655434610000|2022-06-17 02:56:50|12138.3|12113.3|12137.8|12112.8|12138.3|12113.3|12137.8|12112.8|0
1655434630000|2022-06-17 02:57:10|12132.3|12117.3|12132.3|12117.3|12137.8|12117.3|12132.3|12112.3|0
1655434680000|2022-06-17 02:58:00|12132.2|12117.2|12137.7|12112.7|12137.7|12117.2|12132.2|12112.7|0
1655434700000|2022-06-17 02:58:20|12132.2|12117.2|12132.2|12117.2|12132.2|12117.2|12132.2|12117.2|0
1655434730000|2022-06-17 02:58:50|12139.5|12114.5|12139.5|12114.5|12139.5|12114.5|12139.5|12114.5|0
1655434800000|2022-06-17 03:00:00|12134.5|12119.5|12134.5|12119.5|12134.5|12119.5|12134.5|12119.5|0
1655434810000|2022-06-17 03:00:10|12129.9|12114.9|12129.9|12114.9|12129.9|12114.9|12129.9|12114.9|0
1655434840000|2022-06-17 03:00:40|12129.5|12114.5|12129.5|12114.5|12129.5|12114.5|12129.5|12114.5|0
1655434860000|2022-06-17 03:01:00|12129.4|12114.4|12129.4|12114.4|12129.4|12114.4|12129.4|12114.4|0
1655434870000|2022-06-17 03:01:10|12128.5|12113.5|12128.5|12113.5|12128.5|12113.5|12128.5|12113.5|0
1655434900000|2022-06-17 03:01:40|12126.5|12111.5|12126.5|12111.5|12126.5|12111.5|12126.5|12111.5|0
1655434910000|2022-06-17 03:01:50|12125.1|12110.1|12125.1|12110.1|12125.1|12110.1|12125|12110|0
1655434930000|2022-06-17 03:02:10|||||||||2
1655434940000|2022-06-17 03:02:20|12124.9|12109.9|12122.6|12107.6|12124.9|12109.9|12122.6|12107.6|1
1655434970000|2022-06-17 03:02:50|12122.1|12107.1|12122.1|12107.1|12122.1|12107.1|12122.1|12107.1|0
1655435000000|2022-06-17 03:03:20|12120.6|12105.6|12120.6|12105.6|12120.6|12105.6|12120.6|12105.6|1
1655435070000|2022-06-17 03:04:30|12121|12106|12121|12106|12121|12106|12121|12106|0
1655435080000|2022-06-17 03:04:40|12120.6|12105.6|12120.6|12105.6|12120.6|12105.6|12120.6|12105.6|0
1655435120000|2022-06-17 03:05:20|12119.3|12104.3|12119.3|12104.3|12119.3|12104.3|12119.3|12104.3|1
1655435230000|2022-06-17 03:07:10|12118.8|12103.8|12118.8|12103.8|12118.8|12103.8|12118.8|12103.8|0
1655435290000|2022-06-17 03:08:10|12118.7|12103.7|12118.7|12103.7|12118.7|12103.7|12118.7|12103.7|0
1655435330000|2022-06-17 03:08:50|12117.7|12102.7|12117.7|12102.7|12117.7|12102.7|12117.7|12102.7|0
1655435350000|2022-06-17 03:09:10|12115|12100|12115|12100|12115|12100|12115|12100|0
1655435370000|2022-06-17 03:09:30|12114.9|12099.9|12114.9|12099.9|12114.9|12099.9|12114.9|12099.9|0
1655435390000|2022-06-17 03:09:50|12115.4|12100.4|12115.4|12100.4|12115.4|12100.4|12115.4|12100.4|1
1655435410000|2022-06-17 03:10:10|12115.8|12100.8|12115.8|12100.8|12115.8|12100.8|12115.8|12100.8|0
1655435460000|2022-06-17 03:11:00|12116.7|12101.7|12116.7|12101.7|12116.7|12101.7|12116.7|12101.7|0
1655435480000|2022-06-17 03:11:20|12117.2|12102.2|12130|12105|12130|12106.7|12117.2|12102.2|0
1655435500000|2022-06-17 03:11:40|12138.8|12101.3|12138.8|12101.3|12138.8|12101.3|12138.8|12101.3|0
1655435530000|2022-06-17 03:12:10|12140.6|12103.1|12140.6|12103.1|12140.6|12103.1|12140.6|12103.1|0
1655435550000|2022-06-17 03:12:30|12140.5|12103|12140.1|12102.6|12140.5|12103|12140.1|12102.6|0
1655435590000|2022-06-17 03:13:10|12140.5|12103|12140.5|12103|12140.5|12103|12140.5|12103|0
1655435600000|2022-06-17 03:13:20|12139.6|12102.1|12139.6|12102.1|12139.6|12102.1|12139.6|12102.1|0
1655435610000|2022-06-17 03:13:30|12140.1|12102.6|12140.1|12102.6|12140.1|12102.6|12140.1|12102.6|0
1655435640000|2022-06-17 03:14:00|12140.5|12103|12140.5|12103|12140.5|12103|12140.5|12103|0
1655435770000|2022-06-17 03:16:10|12140.4|12102.9|12140.4|12102.9|12140.4|12102.9|12140.4|12102.9|0
1655435850000|2022-06-17 03:17:30|12139.4|12101.9|12139.4|12101.9|12139.4|12101.9|12139.4|12101.9|0
1655435880000|2022-06-17 03:18:00|12139.9|12102.4|12139.9|12102.4|12139.9|12102.4|12139.9|12102.4|0
1655435890000|2022-06-17 03:18:10|12139.8|12102.3|12139.8|12102.3|12139.8|12102.3|12139.8|12102.3|0
1655435940000|2022-06-17 03:19:00|12140.3|12102.8|12140.3|12102.8|12140.3|12102.8|12140.3|12102.8|0
1655436000000|2022-06-17 03:20:00|12140.2|12102.7|12140.2|12102.7|12140.2|12102.7|12140.2|12102.7|0
1655436010000|2022-06-17 03:20:10|12141.2|12103.7|12141.2|12103.7|12141.2|12103.7|12141.2|12103.7|0
1655436020000|2022-06-17 03:20:20|12143.1|12105.6|12143.1|12105.6|12143.1|12105.6|12143.1|12105.6|0
1655436240000|2022-06-17 03:24:00|12143|12105.5|12143|12105.5|12143|12105.5|12143|12105.5|0
1655436300000|2022-06-17 03:25:00|12143.5|12106|12143.5|12106|12143.5|12106|12143.5|12106|0
1655436360000|2022-06-17 03:26:00|12143.4|12105.9|12143.4|12105.9|12143.4|12105.9|12143.4|12105.9|0
1655436370000|2022-06-17 03:26:10|12144.3|12106.8|12144.3|12106.8|12144.3|12106.8|12144.3|12106.8|0
1655436580000|2022-06-17 03:29:40|12144.2|12106.7|12144.2|12106.7|12144.2|12106.7|12144.2|12106.7|0
1655436590000|2022-06-17 03:29:50|||||||||2
1655436700000|2022-06-17 03:31:40|12144.1|12106.6|12144.1|12106.6|12144.1|12106.6|12144.1|12106.6|0
1655436780000|2022-06-17 03:33:00|12143.9|12106.4|12140.6|12103.1|12143.9|12106.4|12140.6|12103.1|0
1655436790000|2022-06-17 03:33:10|12140.1|12102.6|12144.1|12106.6|12144.1|12106.6|12140.1|12102.6|0
1655436800000|2022-06-17 03:33:20|12144.5|12107|12140.1|12102.6|12144.5|12107|12140.1|12102.6|0
1655436810000|2022-06-17 03:33:30|12140|12102.5|12140|12102.5|12140|12102.5|12140|12102.5|0
1655436840000|2022-06-17 03:34:00|12138.7|12101.2|12138.7|12101.2|12138.7|12101.2|12138.7|12101.2|0
1655436900000|2022-06-17 03:35:00|12138.6|12101.1|12138.6|12101.1|12138.6|12101.1|12138.6|12101.1|0
1655436930000|2022-06-17 03:35:30|12135|12097.5|12135|12097.5|12135|12097.5|12135|12097.5|0
1655436960000|2022-06-17 03:36:00|12134.9|12097.4|12134.9|12097.4|12134.9|12097.4|12134.9|12097.4|0
1655437020000|2022-06-17 03:37:00|12133.9|12096.4|12133.9|12096.4|12133.9|12096.4|12133.9|12096.4|0
1655437030000|2022-06-17 03:37:10|12132.9|12095.4|12132.9|12095.4|12132.9|12095.4|12132.9|12095.4|0
1655437040000|2022-06-17 03:37:20|12131.9|12094.4|12131.9|12094.4|12131.9|12094.4|12131.9|12094.4|0
1655437050000|2022-06-17 03:37:30|12126.1|12101.1|12126.1|12101.1|12126.1|12101.1|12126.1|12101.1|0
1655437060000|2022-06-17 03:37:40|12126.2|12101.2|12127.1|12102.1|12127.1|12102.1|12126.2|12101.2|0
1655437090000|2022-06-17 03:38:10|12134.3|12096.8|12134.3|12096.8|12134.3|12096.8|12134.3|12096.8|0
1655437100000|2022-06-17 03:38:20|12127.1|12102.1|12127.1|12102.1|12127.1|12102.1|12127.1|12102.1|0
1655437120000|2022-06-17 03:38:40|12127|12102|12127|12102|12127|12102|12127|12102|0
1655437330000|2022-06-17 03:42:10|12126.9|12101.9|12126.9|12101.9|12126.9|12101.9|12126.9|12101.9|0
1655437440000|2022-06-17 03:44:00|12119.9|12104.9|12119.9|12104.9|12119.9|12104.9|12119.9|12104.9|0
1655437480000|2022-06-17 03:44:40|12119.4|12104.4|12119.4|12104.4|12119.4|12104.4|12119.4|12104.4|0
1655437560000|2022-06-17 03:46:00|12119.3|12104.3|12119.3|12104.3|12119.3|12104.3|12119.3|12104.3|0
1655437770000|2022-06-17 03:49:30|12119.2|12104.2|12119.2|12104.2|12119.2|12104.2|12119.2|12104.2|0
1655437840000|2022-06-17 03:50:40|12130|12092.5|12130|12092.5|12130|12092.5|12130|12092.5|0
1655438050000|2022-06-17 03:54:10|12129.9|12092.4|12129.9|12092.4|12129.9|12092.4|12129.9|12092.4|0
1655438170000|2022-06-17 03:56:10|12129.8|12092.3|12129.8|12092.3|12129.8|12092.3|12129.8|12092.3|1
1655438380000|2022-06-17 03:59:40|12129.7|12092.2|12129.7|12092.2|12129.7|12092.2|12129.7|12092.2|0
1655438510000|2022-06-17 04:01:50|12130.2|12092.7|12129.7|12092.2|12130.2|12092.7|12129.7|12092.2|10
1655438560000|2022-06-17 04:02:40|12138.5|12101|12138.5|12101|12138.5|12101|12138.5|12101|23
1655438570000|2022-06-17 04:02:50|12142.1|12104.6|12142.1|12104.6|12142.1|12104.6|12142.1|12104.6|0
1655438580000|2022-06-17 04:03:00|12141.7|12104.2|12141.7|12104.2|12141.7|12104.2|12141.7|12104.2|0
1655438610000|2022-06-17 04:03:30|12141.6|12104.1|12141.6|12104.1|12141.6|12104.1|12141.6|12104.1|0
1655438670000|2022-06-17 04:04:30|12142.6|12105.1|12142.6|12105.1|12142.6|12105.1|12142.6|12105.1|0
1655438690000|2022-06-17 04:04:50|12143.6|12106.1|12142.6|12105.1|12143.6|12106.1|12142.6|12105.1|0
1655438700000|2022-06-17 04:05:00|12143.6|12106.1|12143.6|12106.1|12143.6|12106.1|12143.6|12106.1|0
1655438710000|2022-06-17 04:05:10|12142.5|12105|12142.5|12105|12142.5|12105|12142.5|12105|0
1655438720000|2022-06-17 04:05:20|12142.7|12105.2|12142.5|12105|12144|12106.5|12142.5|12105|0
1655438730000|2022-06-17 04:05:30|12142.6|12105.1|12143.5|12106|12143.5|12106|12142.6|12105.1|0
1655438880000|2022-06-17 04:08:00|12143.4|12105.9|12143|12105.5|12143.4|12105.9|12143|12105.5|0
1655438940000|2022-06-17 04:09:00|12142.9|12105.4|12142.9|12105.4|12142.9|12105.4|12142.9|12105.4|0
1655439030000|2022-06-17 04:10:30|12142.4|12104.9|12142.4|12104.9|12142.4|12104.9|12142.4|12104.9|0
1655439040000|2022-06-17 04:10:40|12142.9|12105.4|12142.9|12105.4|12142.9|12105.4|12142.9|12105.4|0
1655439050000|2022-06-17 04:10:50|12142.4|12104.9|12142.4|12104.9|12142.4|12104.9|12142.4|12104.9|0
1655439150000|2022-06-17 04:12:30|12142.3|12104.8|12142.3|12104.8|12142.3|12104.8|12142.3|12104.8|0
1655439260000|2022-06-17 04:14:20|12142.2|12104.7|12142.2|12104.7|12142.2|12104.7|12142.2|12104.7|0
1655439280000|2022-06-17 04:14:40|12142.3|12104.8|12145.1|12107.6|12145.1|12107.6|12142.3|12104.8|0
1655439290000|2022-06-17 04:14:50|12154.1|12116.6|12154.1|12116.6|12154.1|12116.6|12154.1|12116.6|0
1655439300000|2022-06-17 04:15:00|12153.3|12115.8|12145.1|12107.6|12153.3|12115.8|12145.1|12107.6|5
1655439310000|2022-06-17 04:15:10|12145.2|12107.7|12146.6|12109.1|12146.6|12109.1|12145.2|12107.7|0
1655439400000|2022-06-17 04:16:40|12146.5|12109|12146.5|12109|12146.5|12109|12146.5|12109|0
1655439410000|2022-06-17 04:16:50|12146.7|12109.2|12146.7|12109.2|12146.7|12109.2|12146.7|12109.2|0
1655439420000|2022-06-17 04:17:00|12147.2|12109.7|12141.4|12116.4|12147.2|12116.4|12141.4|12109.7|0
1655439430000|2022-06-17 04:17:10|12142.8|12117.8|12148.4|12110.9|12148.5|12117.8|12142.8|12110.9|1
1655439440000|2022-06-17 04:17:20|12148.3|12110.8|12146.9|12109.4|12148.3|12110.8|12146.9|12109.4|0
1655439450000|2022-06-17 04:17:30|12146.4|12108.9|12146.4|12108.9|12146.4|12108.9|12146.4|12108.9|0
1655439460000|2022-06-17 04:17:40|12146.9|12109.4|12146.9|12109.4|12146.9|12109.4|12146.9|12109.4|0
1655439500000|2022-06-17 04:18:20|12146.5|12109|12146.5|12109|12146.5|12109|12146.5|12109|0
1655439510000|2022-06-17 04:18:30|12138.2|12123.2|12138.2|12123.2|12138.2|12123.2|12138.2|12123.2|0
1655439520000|2022-06-17 04:18:40|12139.2|12124.2|12148|12110.5|12149|12124.2|12139.2|12110.5|1
1655439530000|2022-06-17 04:18:50|12139.2|12124.2|12139.2|12124.2|12139.2|12124.2|12139.2|12124.2|0
1655439540000|2022-06-17 04:19:00|12140.2|12125.2|12140.2|12125.2|12140.2|12125.2|12140.2|12125.2|0
1655439550000|2022-06-17 04:19:10|12134.7|12119.7|12145|12107.5|12145|12119.7|12134.7|12107.5|2
1655439610000|2022-06-17 04:20:10|12143.2|12105.7|12143.2|12105.7|12143.2|12105.7|12143.2|12105.7|0
1655439650000|2022-06-17 04:20:50|||||||||2
1655439660000|2022-06-17 04:21:00|||||||||3
1655439690000|2022-06-17 04:21:30|12143.1|12105.6|12143.1|12105.6|12143.1|12105.6|12143.1|12105.6|0
1655439730000|2022-06-17 04:22:10|12140.3|12102.8|12139.8|12102.3|12140.3|12102.8|12139.8|12102.3|0
1655439750000|2022-06-17 04:22:30|12140.3|12102.8|12140.3|12102.8|12140.3|12102.8|12140.3|12102.8|1
1655439780000|2022-06-17 04:23:00|12138.9|12101.4|12141.7|12104.2|12141.7|12104.2|12138.9|12101.4|0
1655439790000|2022-06-17 04:23:10|12142.1|12104.6|12142.1|12104.6|12142.1|12104.6|12142.1|12104.6|0
1655439910000|2022-06-17 04:25:10|12142|12104.5|12142|12104.5|12142|12104.5|12142|12104.5|0
1655440070000|2022-06-17 04:27:50|12141.9|12104.4|12141.9|12104.4|12141.9|12104.4|12141.9|12104.4|0
1655440160000|2022-06-17 04:29:20|12141.8|12104.3|12141.8|12104.3|12141.8|12104.3|12141.8|12104.3|0
1655440260000|2022-06-17 04:31:00|12141.7|12104.2|12141.7|12104.2|12141.7|12104.2|12141.7|12104.2|0
1655440370000|2022-06-17 04:32:50|12141.6|12104.1|12141.6|12104.1|12141.6|12104.1|12141.6|12104.1|0
1655440390000|2022-06-17 04:33:10|12141.5|12104|12141.5|12104|12141.5|12104|12141.5|12104|0
1655440710000|2022-06-17 04:38:30|12141.4|12103.9|12141.4|12103.9|12141.4|12103.9|12141.4|12103.9|0
1655440760000|2022-06-17 04:39:20|12140.9|12103.4|12140.9|12103.4|12140.9|12103.4|12140.9|12103.4|0
1655440800000|2022-06-17 04:40:00|12139.9|12102.4|12139.9|12102.4|12139.9|12102.4|12139.9|12102.4|0
1655440810000|2022-06-17 04:40:10|12140.4|12102.9|12140.4|12102.9|12140.4|12102.9|12140.4|12102.9|0
1655440900000|2022-06-17 04:41:40|12140.3|12102.8|12140.3|12102.8|12140.3|12102.8|12140.3|12102.8|0
1655440920000|2022-06-17 04:42:00|12139.4|12101.9|12139.4|12101.9|12139.4|12101.9|12139.4|12101.9|0
1655441010000|2022-06-17 04:43:30|12139.3|12101.8|12138.9|12101.4|12139.3|12101.8|12138.9|12101.4|0
1655441020000|2022-06-17 04:43:40|12138.8|12101.3|12138.8|12101.3|12138.8|12101.3|12138.8|12101.3|0
1655441030000|2022-06-17 04:43:50|12138.9|12101.4|12139.3|12101.8|12139.3|12101.8|12138.9|12101.4|0
1655441040000|2022-06-17 04:44:00|12139.8|12102.3|12139.8|12102.3|12139.8|12102.3|12139.8|12102.3|0
1655441250000|2022-06-17 04:47:30|12139.7|12102.2|12139.7|12102.2|12139.7|12102.2|12139.7|12102.2|0
1655441340000|2022-06-17 04:49:00|12141.7|12104.2|12141.7|12104.2|12141.7|12104.2|12141.7|12104.2|0
1655441460000|2022-06-17 04:51:00|12141.6|12104.1|12141.6|12104.1|12141.6|12104.1|12141.6|12104.1|0
1655441640000|2022-06-17 04:54:00|12142.2|12104.7|12142.7|12105.2|12142.7|12105.2|12142.2|12104.7|1
1655441670000|2022-06-17 04:54:30|12142.6|12105.1|12142.6|12105.1|12142.6|12105.1|12142.6|12105.1|0
1655441880000|2022-06-17 04:58:00|12142.5|12105|12142.5|12105|12142.5|12105|12142.5|12105|0
1655442100000|2022-06-17 05:01:40|12142.4|12104.9|12142.4|12104.9|12142.4|12104.9|12142.4|12104.9|0
1655442310000|2022-06-17 05:05:10|12142.3|12104.8|12142.3|12104.8|12142.3|12104.8|12142.3|12104.8|0
1655442540000|2022-06-17 05:09:00|12142.2|12104.7|12142.2|12104.7|12142.2|12104.7|12142.2|12104.7|0
1655442670000|2022-06-17 05:11:10|12142.1|12104.6|12142.1|12104.6|12142.1|12104.6|12142.1|12104.6|0
1655442690000|2022-06-17 05:11:30|12141.2|12103.7|12141.2|12103.7|12141.2|12103.7|12141.2|12103.7|0
1655442750000|2022-06-17 05:12:30|12141.1|12103.6|12141.1|12103.6|12141.1|12103.6|12141.1|12103.6|0
1655442800000|2022-06-17 05:13:20|12140.6|12103.1|12140.6|12103.1|12140.6|12103.1|12140.6|12103.1|0
1655442820000|2022-06-17 05:13:40|12140.7|12103.2|12141.1|12103.6|12141.1|12103.6|12140.7|12103.2|0
1655443070000|2022-06-17 05:17:50|12141.2|12103.7|12141.2|12103.7|12141.2|12103.7|12141.2|12103.7|0
1655443150000|2022-06-17 05:19:10|12141.1|12103.6|12141.1|12103.6|12141.1|12103.6|12141.1|12103.6|0
1655443200000|2022-06-17 05:20:00|12135.3|12110.3|12135.2|12110.2|12135.3|12110.3|12135.2|12110.2|0
1655443420000|2022-06-17 05:23:40|12135.1|12110.1|12135.1|12110.1|12135.1|12110.1|12135.1|12110.1|0
1655443590000|2022-06-17 05:26:30|12129.8|12114.8|12129.8|12114.8|12129.8|12114.8|12129.8|12114.8|0
1655443600000|2022-06-17 05:26:40|12127.6|12112.6|12127.6|12112.6|12127.6|12112.6|12127.6|12112.6|0
1655443630000|2022-06-17 05:27:10|12127.5|12112.5|12127.5|12112.5|12127.5|12112.5|12127.5|12112.5|0
1655443730000|2022-06-17 05:28:50|12128|12113|12128|12113|12128|12113|12128|12113|1
1655443740000|2022-06-17 05:29:00|12127.5|12112.5|12127.5|12112.5|12127.5|12112.5|12127.5|12112.5|0
1655443800000|2022-06-17 05:30:00|12135.9|12110.9|12135.9|12110.9|12135.9|12110.9|12135.9|12110.9|0
1655443870000|2022-06-17 05:31:10|12134.9|12109.9|12134.9|12109.9|12134.9|12109.9|12134.9|12109.9|0
1655444000000|2022-06-17 05:33:20|12134.4|12109.4|12134.4|12109.4|12134.4|12109.4|12134.4|12109.4|0
1655444070000|2022-06-17 05:34:30|12134.3|12109.3|12134.3|12109.3|12134.3|12109.3|12134.3|12109.3|0
1655444280000|2022-06-17 05:38:00|12134.2|12109.2|12134.2|12109.2|12134.2|12109.2|12134.2|12109.2|0
1655444340000|2022-06-17 05:39:00|12134.3|12109.3|12145.6|12108.1|12145.6|12109.3|12134.3|12108.1|0
1655444350000|2022-06-17 05:39:10|12143|12118|12143|12118|12143|12118|12143|12118|0
1655444360000|2022-06-17 05:39:20|12149.2|12111.7|12149.2|12111.7|12149.2|12111.7|12149.2|12111.7|0
1655444370000|2022-06-17 05:39:30|12148.8|12111.3|12148.8|12111.3|12148.8|12111.3|12148.8|12111.3|0
1655444390000|2022-06-17 05:39:50|12143.5|12118.5|12143.5|12118.5|12143.5|12118.5|12143.5|12118.5|0
1655444460000|2022-06-17 05:41:00|12145.7|12120.7|12149.1|12124.1|12149.1|12124.1|12145.7|12120.7|0
1655444470000|2022-06-17 05:41:10|12148.7|12133.7|12151.7|12126.7|12153.5|12133.7|12148.7|12126.2|0
1655444530000|2022-06-17 05:42:10|12151.8|12126.8|12155|12117.5|12155|12127.7|12151.8|12117.5|0
1655444590000|2022-06-17 05:43:10|12154.1|12116.6|12154.1|12116.6|12154.1|12116.6|12154.1|12116.6|0
1655444670000|2022-06-17 05:44:30|12147.2|12132.2|12154.5|12117|12154.5|12132.2|12147.2|12117|0
1655444710000|2022-06-17 05:45:10|12154.1|12116.6|12154.1|12116.6|12154.1|12116.6|12154.1|12116.6|0
1655444720000|2022-06-17 05:45:20|12152.7|12115.2|12153|12115.5|12153|12115.5|12152.7|12115.2|3
1655444730000|2022-06-17 05:45:30|12151.6|12114.1|12151.6|12114.1|12151.6|12114.1|12151.6|12114.1|0
1655444740000|2022-06-17 05:45:40|12153.9|12116.4|12153.9|12116.4|12153.9|12116.4|12153.9|12116.4|0
1655444770000|2022-06-17 05:46:10|12153.8|12116.3|12153.8|12116.3|12153.8|12116.3|12153.8|12116.3|0
1655445000000|2022-06-17 05:50:00|12154.7|12117.2|12154.7|12117.2|12154.7|12117.2|12154.7|12117.2|0
1655445010000|2022-06-17 05:50:10|12153.7|12116.2|12153.7|12116.2|12153.7|12116.2|12153.7|12116.2|0
1655445130000|2022-06-17 05:52:10|12154.7|12129.7|12154.7|12129.7|12154.7|12129.7|12154.7|12129.7|0
1655445220000|2022-06-17 05:53:40|12155.2|12130.2|12155.3|12140.3|12155.8|12140.8|12153.9|12130.2|0
1655445250000|2022-06-17 05:54:10|12160.2|12135.2|12156.4|12131.4|12160.2|12135.2|12156.4|12131.4|0
1655445260000|2022-06-17 05:54:20|12157.9|12132.9|12157.9|12132.9|12157.9|12132.9|12157.9|12132.9|0
1655445310000|2022-06-17 05:55:10|12157.8|12132.8|12157.8|12132.8|12157.8|12132.8|12157.8|12132.8|0
1655445350000|2022-06-17 05:55:50|12156.8|12131.8|12156.8|12131.8|12156.8|12131.8|12156.8|12131.8|0
1655445360000|2022-06-17 05:56:00|12156|12131|12156|12131|12156|12131|12156|12131|0
1655445370000|2022-06-17 05:56:10|12158.7|12133.7|12158.7|12133.7|12158.7|12133.7|12158.7|12133.7|1
1655445380000|2022-06-17 05:56:20|12159.2|12134.2|12155.7|12140.7|12159.2|12140.7|12155.7|12134.2|0
1655445410000|2022-06-17 05:56:50|12160.4|12135.4|12160.4|12135.4|12160.4|12135.4|12160.4|12135.4|0
1655445420000|2022-06-17 05:57:00|12156.8|12131.8|12156.5|12131.5|12162.8|12131.8|12156.5|12125.3|0
1655445430000|2022-06-17 05:57:10|12158.6|12133.6|12158.6|12133.6|12158.6|12133.6|12158.6|12133.6|0
1655445460000|2022-06-17 05:57:40|12164.6|12127.1|12162.8|12125.3|12164.6|12127.1|12162.8|12125.3|0
1655445570000|2022-06-17 05:59:30|12162.7|12125.2|12160.8|12123.3|12162.7|12125.2|12160.8|12123.3|0
1655445580000|2022-06-17 05:59:40|12159.9|12122.4|12159.9|12122.4|12159.9|12122.4|12159.9|12122.4|0
1655445600000|2022-06-17 06:00:00|12162.2|12124.7|12162.2|12124.7|12162.2|12124.7|12162.2|12124.7|0
1655445660000|2022-06-17 06:01:00|12161.7|12124.2|12161.8|12124.3|12161.8|12124.3|12161.7|12124.2|0
1655445670000|2022-06-17 06:01:10|12162.2|12124.7|12160.3|12122.8|12162.2|12124.7|12160.3|12122.8|0
1655445770000|2022-06-17 06:02:50|12160.2|12122.7|12154.3|12116.8|12160.2|12122.7|12154.3|12116.8|0
1655445810000|2022-06-17 06:03:30|12152.5|12115|12152.5|12115|12152.5|12115|12152.5|12115|0
1655445850000|2022-06-17 06:04:10|12152.4|12114.9|12152.4|12114.9|12152.4|12114.9|12152.4|12114.9|0
1655445870000|2022-06-17 06:04:30|12155.2|12117.7|12155.2|12117.7|12155.2|12117.7|12155.2|12117.7|0
1655445900000|2022-06-17 06:05:00|12155.1|12117.6|12155.1|12117.6|12155.1|12117.6|12155.1|12117.6|0
1655445910000|2022-06-17 06:05:10|12155.6|12118.1|12155.6|12118.1|12155.6|12118.1|12155.6|12118.1|0
1655445960000|2022-06-17 06:06:00|12153.3|12115.8|12153.3|12115.8|12153.3|12115.8|12153.3|12115.8|0
1655446000000|2022-06-17 06:06:40|12151|12113.5|12151|12113.5|12151|12113.5|12151|12113.5|0
1655446030000|2022-06-17 06:07:10|12153.3|12115.8|12153.3|12115.8|12153.3|12115.8|12153.3|12115.8|0
1655446050000|2022-06-17 06:07:30|12152.8|12115.3|12152.8|12115.3|12152.8|12115.3|12152.8|12115.3|0
1655446060000|2022-06-17 06:07:40|12153.7|12116.2|12153.3|12115.8|12153.7|12116.2|12153.3|12115.8|5
1655446090000|2022-06-17 06:08:10|12153.2|12115.7|12153.2|12115.7|12153.2|12115.7|12153.2|12115.7|0
1655446220000|2022-06-17 06:10:20|12153.5|12116|12153.5|12116|12153.5|12116|12153.5|12116|0
1655446320000|2022-06-17 06:12:00|12152|12114.5|12150|12112.5|12152|12114.5|12150|12112.5|0
1655446390000|2022-06-17 06:13:10|12144.9|12107.4|12144.9|12107.4|12144.9|12107.4|12144.9|12107.4|0
1655446410000|2022-06-17 06:13:30|12144.8|12107.3|12143.4|12105.9|12144.8|12107.3|12143.4|12105.9|0
1655446440000|2022-06-17 06:14:00|12142.4|12104.9|12142.4|12104.9|12142.4|12104.9|12142.4|12104.9|0
1655446570000|2022-06-17 06:16:10|12129.6|12104.6|12121.1|12106.1|12129.6|12106.1|12121.1|12104.6|0
1655446580000|2022-06-17 06:16:20|12120.6|12105.6|12122.1|12107.1|12122.1|12107.1|12120.6|12105.6|1
1655446600000|2022-06-17 06:16:40|12114.8|12099.8|12126.3|12088.8|12126.3|12099.8|12114.8|12088.8|1
1655446630000|2022-06-17 06:17:10|12126.7|12089.2|12126.7|12089.2|12126.7|12089.2|12126.7|12089.2|0
1655446690000|2022-06-17 06:18:10|12127.6|12090.1|12127.6|12090.1|12127.6|12090.1|12127.6|12090.1|0
1655446700000|2022-06-17 06:18:20|12127.7|12090.2|12127.7|12090.2|12127.7|12090.2|12127.7|12090.2|0
1655446710000|2022-06-17 06:18:30|12115.9|12090.9|12115.9|12090.9|12115.9|12090.9|12115.9|12090.9|1
1655446740000|2022-06-17 06:19:00|12121.8|12084.3|12121.8|12084.3|12121.8|12084.3|12121.8|12084.3|0
1655446750000|2022-06-17 06:19:10|12120.9|12083.4|12120.9|12083.4|12120.9|12083.4|12120.9|12083.4|0
1655446760000|2022-06-17 06:19:20|12116.9|12079.4|12096|12081|12116.9|12090.7|12096|12079.4|3
1655446770000|2022-06-17 06:19:30|12101.2|12076.2|12103.5|12078.5|12103.5|12081|12096|12076.2|0
1655446780000|2022-06-17 06:19:40|12110.3|12072.8|12110.7|12085.7|12117.6|12085.7|12110.3|12072.8|0
1655446810000|2022-06-17 06:20:10|12111.6|12086.6|12111.6|12086.6|12111.6|12086.6|12111.6|12086.6|0
1655446830000|2022-06-17 06:20:30|12113.9|12088.9|12113.9|12088.9|12113.9|12088.9|12113.9|12088.9|0
1655446870000|2022-06-17 06:21:10|12111.1|12086.1|12111.1|12086.1|12111.1|12086.1|12111.1|12086.1|0
1655446890000|2022-06-17 06:21:30|12114.8|12089.8|12114.8|12089.8|12114.8|12089.8|12114.8|12089.8|0
1655446900000|2022-06-17 06:21:40|12115.2|12090.2|12115.2|12090.2|12115.2|12090.2|12115.2|12090.2|0
1655446930000|2022-06-17 06:22:10|12116.1|12091.1|12116.1|12091.1|12116.1|12091.1|12116.1|12091.1|0
1655446940000|2022-06-17 06:22:20|12116.2|12091.2|12116.2|12091.2|12116.2|12091.2|12116.2|12091.2|0
1655446950000|2022-06-17 06:22:30|12112.5|12087.5|12112.5|12087.5|12112.5|12087.5|12112.5|12087.5|0
1655446960000|2022-06-17 06:22:40|12120.7|12095.7|12120.7|12095.7|12120.7|12095.7|12120.7|12095.7|0
1655446980000|2022-06-17 06:23:00|12121.1|12096.1|12121.1|12096.1|12121.1|12096.1|12121.1|12096.1|0
1655446990000|2022-06-17 06:23:10|12122|12097|12122|12097|12122|12097|12122|12097|0
1655447010000|2022-06-17 06:23:30|12116.3|12101.3|12116.3|12101.3|12116.3|12101.3|12116.3|12101.3|0
1655447020000|2022-06-17 06:23:40|12115.9|12100.9|12115.9|12100.9|12115.9|12100.9|12115.9|12100.9|0
1655447050000|2022-06-17 06:24:10|12116.3|12101.3|12116.3|12101.3|12116.3|12101.3|12116.3|12101.3|0
1655447090000|2022-06-17 06:24:50|12116.8|12101.8|12129.3|12091.8|12129.3|12101.8|12116.8|12091.8|8
1655447100000|2022-06-17 06:25:00|12129.2|12091.7|12131.2|12093.7|12131.2|12093.7|12129.2|12091.7|0
1655447110000|2022-06-17 06:25:10|12131.1|12093.6|12133|12095.5|12133.9|12096.4|12131.1|12093.6|1
1655447140000|2022-06-17 06:25:40|12131.6|12094.1|12131.6|12094.1|12131.6|12094.1|12131.6|12094.1|0
1655447160000|2022-06-17 06:26:00|12124.3|12086.8|12124.3|12086.8|12124.3|12086.8|12124.3|12086.8|0
1655447170000|2022-06-17 06:26:10|12128.3|12090.8|12124.8|12087.3|12128.3|12090.8|12124.8|12087.3|0
1655447200000|2022-06-17 06:26:40|12126.3|12088.8|12124.8|12087.3|12126.3|12088.8|12124.8|12087.3|0
1655447230000|2022-06-17 06:27:10|12123.9|12086.4|12123.9|12086.4|12123.9|12086.4|12123.9|12086.4|0
1655447250000|2022-06-17 06:27:30|12123.8|12086.3|12123.8|12086.3|12123.8|12086.3|12123.8|12086.3|0
1655447260000|2022-06-17 06:27:40|12132.4|12094.9|12138.5|12101|12138.5|12101|12132.4|12094.9|1
1655447270000|2022-06-17 06:27:50|12142.4|12104.9|12141.9|12104.4|12142.4|12104.9|12141.5|12104|0
1655447280000|2022-06-17 06:28:00|12141.5|12104|12142|12104.5|12142|12104.5|12141.5|12104|0
1655447290000|2022-06-17 06:28:10|12142.4|12104.9|12142.4|12104.9|12142.4|12104.9|12142.4|12104.9|0
1655447330000|2022-06-17 06:28:50|12142.5|12105|12142.5|12105|12142.5|12105|12142.5|12105|0
1655447340000|2022-06-17 06:29:00|12142.4|12104.9|12142.4|12104.9|12142.4|12104.9|12142.4|12104.9|0
1655447350000|2022-06-17 06:29:10|12140.6|12103.1|12140.6|12103.1|12140.6|12103.1|12140.6|12103.1|0
1655447440000|2022-06-17 06:30:40|12141.9|12104.4|12141.9|12104.4|12141.9|12104.4|12141.9|12104.4|0
1655447470000|2022-06-17 06:31:10|12142.4|12104.9|12142.4|12104.9|12142.4|12104.9|12142.4|12104.9|0
1655447500000|2022-06-17 06:31:40|12128.6|12113.6|12128.6|12113.6|12128.6|12113.6|12128.6|12113.6|0
1655447530000|2022-06-17 06:32:10|12127.7|12112.7|12127.7|12112.7|12127.7|12112.7|12127.7|12112.7|0
1655447550000|2022-06-17 06:32:30|12127.6|12112.6|12127.6|12112.6|12127.6|12112.6|12127.6|12112.6|0
1655447580000|2022-06-17 06:33:00|12127.1|12112.1|12127.6|12112.6|12127.6|12112.6|12127.1|12112.1|0
1655447620000|2022-06-17 06:33:40|12127.5|12112.5|12125.2|12110.2|12127.5|12112.5|12125.2|12110.2|0
1655447630000|2022-06-17 06:33:50|12123.2|12108.2|12121.4|12106.4|12123.2|12108.2|12121.4|12106.4|0
1655447640000|2022-06-17 06:34:00|12121.5|12106.5|12123.3|12108.3|12124.7|12109.7|12121.5|12106.5|0
1655447660000|2022-06-17 06:34:20|12126|12111|12126|12111|12126|12111|12126|12111|0
1655447670000|2022-06-17 06:34:30|12125.1|12110.1|12125.1|12110.1|12125.1|12110.1|12125.1|12110.1|0
1655447690000|2022-06-17 06:34:50|12124.2|12109.2|12124.2|12109.2|12124.2|12109.2|12124.2|12109.2|0
1655447700000|2022-06-17 06:35:00|12124.7|12109.7|12126.5|12111.5|12126.5|12111.5|12124.7|12109.7|0
1655447710000|2022-06-17 06:35:10|12125.2|12110.2|12125.2|12110.2|12125.2|12110.2|12125.2|12110.2|0
1655447730000|2022-06-17 06:35:30|12125.1|12110.1|12125.1|12110.1|12125.1|12110.1|12125.1|12110.1|0
1655447760000|2022-06-17 06:36:00|12124.6|12109.6|12125.1|12110.1|12125.1|12110.1|12124.6|12109.6|0
1655447770000|2022-06-17 06:36:10|12127|12112|12127.3|12112.3|12127.3|12112.3|12127|12112|0
1655447820000|2022-06-17 06:37:00|12130.8|12105.8|12126.8|12111.8|12130.8|12111.8|12126.3|12105.8|0
1655447880000|2022-06-17 06:38:00|12130.3|12105.3|12125.3|12110.3|12130.3|12110.3|12125.3|12105.3|0
1655447940000|2022-06-17 06:39:00|12127.2|12112.2|12127.2|12112.2|12127.2|12112.2|12127.2|12112.2|0
1655448000000|2022-06-17 06:40:00|12128.1|12113.1|12128.1|12113.1|12128.1|12113.1|12128.1|12113.1|0
1655448060000|2022-06-17 06:41:00|12131.1|12106.1|12128.6|12113.6|12131.1|12113.6|12128.6|12106.1|0
1655448120000|2022-06-17 06:42:00|12131.1|12106.1|12129.1|12114.1|12131.1|12114.1|12129.1|12106.1|0
1655448140000|2022-06-17 06:42:20|12133.7|12108.7|12130.1|12105.1|12133.7|12108.7|12130.1|12105.1|0
1655448180000|2022-06-17 06:43:00|12125.2|12110.2|12125.2|12110.2|12125.2|12110.2|12125.2|12110.2|0
1655448190000|2022-06-17 06:43:10|12126.6|12111.6|12126.6|12111.6|12126.6|12111.6|12126.6|12111.6|0
1655448200000|2022-06-17 06:43:20|12136.9|12099.4|12135.1|12097.6|12136.9|12099.4|12135.1|12097.6|28
1655448280000|2022-06-17 06:44:40|12136|12098.5|12136|12098.5|12136|12098.5|12136|12098.5|0
1655448290000|2022-06-17 06:44:50|12135.8|12098.3|12135.8|12098.3|12135.8|12098.3|12135.8|12098.3|0
1655448480000|2022-06-17 06:48:00|12135.7|12098.2|12135.7|12098.2|12135.7|12098.2|12135.7|12098.2|0
1655448540000|2022-06-17 06:49:00|12137.5|12100|12137.5|12100|12137.5|12100|12137.5|12100|0
1655448600000|2022-06-17 06:50:00|12136.1|12098.6|12128.9|12091.4|12136.1|12098.6|12128.9|12091.4|1
1655448610000|2022-06-17 06:50:10|12128.4|12090.9|12128.4|12090.9|12128.4|12090.9|12128.4|12090.9|0
1655448660000|2022-06-17 06:51:00|12128.9|12091.4|12128.9|12091.4|12128.9|12091.4|12128.9|12091.4|0
1655448670000|2022-06-17 06:51:10|12129.8|12092.3|12129.8|12092.3|12129.8|12092.3|12129.8|12092.3|0
1655448690000|2022-06-17 06:51:30|12129.7|12092.2|12129.7|12092.2|12129.7|12092.2|12129.7|12092.2|0
1655448710000|2022-06-17 06:51:50|12127|12089.5|12127|12089.5|12127|12089.5|12127|12089.5|6
1655448730000|2022-06-17 06:52:10|12126.7|12089.2|12115.2|12090.2|12126.7|12091.3|12115.2|12089.2|0
1655448960000|2022-06-17 06:56:00|12115.1|12090.1|12115.1|12090.1|12115.1|12090.1|12115.1|12090.1|0
1655449080000|2022-06-17 06:58:00|12117.4|12079.9|12117.4|12079.9|12117.4|12079.9|12117.4|12079.9|1
1655449110000|2022-06-17 06:58:30|12132.9|12117.9|12126.2|12088.7|12132.9|12117.9|12126.2|12088.7|2
1655449120000|2022-06-17 06:58:40|12124.4|12086.9|12124.4|12086.9|12124.4|12086.9|12124.4|12086.9|0
1655449150000|2022-06-17 06:59:10|12125.3|12087.8|12125.3|12087.8|12125.3|12087.8|12125.3|12087.8|0
1655449170000|2022-06-17 06:59:30|12128|12090.5|12128|12090.5|12128|12090.5|12128|12090.5|0
1655449210000|2022-06-17 07:00:10|12130.8|12093.3|12130.8|12093.3|12130.8|12093.3|12130.8|12093.3|0
1655449270000|2022-06-17 07:01:10|12131.7|12094.2|12131.7|12094.2|12131.7|12094.2|12131.7|12094.2|0
1655449290000|2022-06-17 07:01:30|12131.6|12094.1|12131.6|12094.1|12131.6|12094.1|12131.6|12094.1|0
1655449330000|2022-06-17 07:02:10|12132.5|12095|12132.5|12095|12132.5|12095|12132.5|12095|0
1655449380000|2022-06-17 07:03:00|12140.4|12102.9|12140.4|12102.9|12140.4|12102.9|12140.4|12102.9|0
1655449450000|2022-06-17 07:04:10|12140.8|12103.3|12140.8|12103.3|12140.8|12103.3|12140.8|12103.3|0
1655449510000|2022-06-17 07:05:10|12141.3|12103.8|12141.3|12103.8|12141.3|12103.8|12141.3|12103.8|0
1655449550000|2022-06-17 07:05:50|12142.2|12104.7|12142.2|12104.7|12142.2|12104.7|12142.2|12104.7|15
1655449560000|2022-06-17 07:06:00|12142.7|12105.2|12143.1|12105.6|12143.1|12105.6|12142.7|12105.2|0
1655449570000|2022-06-17 07:06:10|12140.4|12102.9|12140.4|12102.9|12140.4|12102.9|12140.4|12102.9|0
1655449610000|2022-06-17 07:06:50|12140.9|12103.4|12140.9|12103.4|12140.9|12103.4|12140.8|12103.3|1
1655449620000|2022-06-17 07:07:00|12141.3|12103.8|12141.4|12103.9|12141.4|12103.9|12141.3|12103.8|0
1655449630000|2022-06-17 07:07:10|12141.3|12103.8|12141.3|12103.8|12141.3|12103.8|12141.3|12103.8|0
1655449690000|2022-06-17 07:08:10|12140.4|12102.9|12140.4|12102.9|12140.4|12102.9|12140.4|12102.9|0
1655449740000|2022-06-17 07:09:00|12140.3|12102.8|12140.3|12102.8|12140.3|12102.8|12140.3|12102.8|0
1655449790000|2022-06-17 07:09:50|12128.7|12091.2|12128.2|12090.7|12128.7|12091.2|12128.2|12090.7|0
1655449800000|2022-06-17 07:10:00|12127.8|12090.3|12127.8|12090.3|12127.8|12090.3|12127.8|12090.3|0
1655449810000|2022-06-17 07:10:10|12128.4|12090.9|12128|12090.5|12128.4|12090.9|12128|12090.5|4
1655449860000|2022-06-17 07:11:00|12125.7|12088.2|12125.7|12088.2|12125.7|12088.2|12125.7|12088.2|0
1655449970000|2022-06-17 07:12:50|12138.1|12100.6|12136.5|12099|12138.1|12100.6|12136.5|12099|0
1655449980000|2022-06-17 07:13:00|12135.6|12098.1|12135.6|12098.1|12135.6|12098.1|12135.6|12098.1|0
1655449990000|2022-06-17 07:13:10|12135.5|12098|12135.5|12098|12135.5|12098|12135.5|12098|0
1655450020000|2022-06-17 07:13:40|12136.3|12098.8|12129.5|12092|12136.3|12098.8|12129.5|12092|0
1655450040000|2022-06-17 07:14:00|12135.4|12097.9|12135.2|12097.7|12135.4|12097.9|12135.2|12097.7|0
1655450050000|2022-06-17 07:14:10|12135|12097.5|12129.8|12104.8|12135|12104.8|12129.4|12091.9|0
1655450060000|2022-06-17 07:14:20|12129.9|12092.4|12122|12097|12129.9|12097|12122|12092.4|0
1655450070000|2022-06-17 07:14:30|12129.8|12104.8|12130.3|12105.3|12130.3|12105.3|12129|12091.5|0
1655450100000|2022-06-17 07:15:00|12130.2|12105.2|12130.2|12105.2|12130.2|12105.2|12130.2|12105.2|0
1655450170000|2022-06-17 07:16:10|12129.9|12092.4|12129|12091.5|12129.9|12092.4|12129|12091.5|0
1655450210000|2022-06-17 07:16:50|12122.9|12097.9|12122.9|12097.9|12122.9|12097.9|12122.9|12097.9|0
1655450280000|2022-06-17 07:18:00|12122.8|12097.8|12122.8|12097.8|12122.8|12097.8|12122.8|12097.8|0
1655450400000|2022-06-17 07:20:00|||||||||2
1655450420000|2022-06-17 07:20:20|12122.7|12097.7|12122.7|12097.7|12122.7|12097.7|12122.7|12097.7|0
1655450430000|2022-06-17 07:20:30|12121.8|12096.8|12121.8|12096.8|12121.9|12096.9|12121.8|12096.8|0
1655450460000|2022-06-17 07:21:00|12119.5|12094.5|12119.5|12094.5|12119.5|12094.5|12119.5|12094.5|0
1655450500000|2022-06-17 07:21:40|12114.3|12099.3|12114.3|12099.3|12114.3|12099.3|12114.3|12099.3|0
1655450520000|2022-06-17 07:22:00|12112.9|12097.9|12112.9|12097.9|12112.9|12097.9|12112.9|12097.9|0
1655450590000|2022-06-17 07:23:10|12113.8|12098.8|12113.8|12098.8|12113.8|12098.8|12113.8|12098.8|0
1655450600000|2022-06-17 07:23:20|12120.4|12095.4|12120.4|12095.4|12120.4|12095.4|12120.4|12095.4|9
1655450700000|2022-06-17 07:25:00|||||||||1
1655450760000|2022-06-17 07:26:00|12119|12094|12120.9|12095.9|12120.9|12095.9|12119|12094|0
1655450770000|2022-06-17 07:26:10|12120.4|12095.4|12120.4|12095.4|12120.4|12095.4|12120.4|12095.4|0
1655450790000|2022-06-17 07:26:30|12123.2|12098.2|12123.2|12098.2|12123.2|12098.2|12123.2|12098.2|0
1655450820000|2022-06-17 07:27:00|12123.1|12098.1|12122.6|12097.6|12123.1|12098.1|12122.6|12097.6|0
1655450830000|2022-06-17 07:27:10|12121.7|12096.7|12121.7|12096.7|12121.7|12096.7|12121.7|12096.7|0
1655450880000|2022-06-17 07:28:00|12122.6|12097.6|12122.6|12097.6|12122.6|12097.6|12122.6|12097.6|0
1655450940000|2022-06-17 07:29:00|12120.7|12095.7|12121.7|12096.7|12121.7|12096.7|12120.7|12095.7|0
1655451000000|2022-06-17 07:30:00|12121.6|12096.6|12122.7|12097.7|12122.7|12097.7|12121.6|12096.6|0
1655451010000|2022-06-17 07:30:10|12122.6|12097.6|12122.6|12097.6|12122.6|12097.6|12122.6|12097.6|0
1655451060000|2022-06-17 07:31:00|12120.7|12095.7|12120.7|12095.7|12120.7|12095.7|12120.7|12095.7|0
1655451070000|2022-06-17 07:31:10|12121.6|12096.6|12121.6|12096.6|12121.6|12096.6|12121.6|12096.6|0
1655451120000|2022-06-17 07:32:00|12120.6|12095.6|12122.1|12097.1|12122.1|12097.1|12120.6|12095.6|0
1655451150000|2022-06-17 07:32:30|12123.1|12108.1|12124.4|12109.4|12124.4|12109.4|12123.1|12108.1|2
1655451160000|2022-06-17 07:32:40|12123.9|12108.9|12123.8|12098.8|12123.9|12108.9|12123.8|12098.8|1
1655451190000|2022-06-17 07:33:10|12125.2|12100.2|12125.2|12100.2|12125.2|12100.2|12125.2|12100.2|0
1655451210000|2022-06-17 07:33:30|12125.1|12100.1|12125.1|12100.1|12125.1|12100.1|12125.1|12100.1|0
1655451250000|2022-06-17 07:34:10|12124.7|12099.7|12124.7|12099.7|12124.7|12099.7|12124.7|12099.7|0
1655451310000|2022-06-17 07:35:10|12125.6|12100.6|12125.6|12100.6|12125.6|12100.6|12125.6|12100.6|0
1655451330000|2022-06-17 07:35:30|12125.5|12100.5|12125.5|12100.5|12125.5|12100.5|12125.5|12100.5|0
1655451360000|2022-06-17 07:36:00|12132.3|12094.8|12132.3|12094.8|12132.3|12094.8|12132.3|12094.8|0
1655451430000|2022-06-17 07:37:10|12132.2|12094.7|12132.2|12094.7|12132.2|12094.7|12132.2|12094.7|0
1655451550000|2022-06-17 07:39:10|12133.1|12095.6|12133.1|12095.6|12133.1|12095.6|12133.1|12095.6|0
1655451610000|2022-06-17 07:40:10|12131.7|12094.2|12131.7|12094.2|12131.7|12094.2|12131.7|12094.2|0
1655451730000|2022-06-17 07:42:10|12132.2|12094.7|12132.2|12094.7|12132.2|12094.7|12132.2|12094.7|0
1655451760000|2022-06-17 07:42:40|12132.1|12094.6|12132.1|12094.6|12132.1|12094.6|12132.1|12094.6|0
1655451790000|2022-06-17 07:43:10|12131.7|12094.2|12131.7|12094.2|12131.7|12094.2|12131.7|12094.2|0
1655451850000|2022-06-17 07:44:10|12131.6|12094.1|12131.6|12094.1|12131.6|12094.1|12131.6|12094.1|0
1655452030000|2022-06-17 07:47:10|12132|12094.5|12132|12094.5|12132|12094.5|12132|12094.5|0
1655452090000|2022-06-17 07:48:10|12132.9|12095.4|12132.9|12095.4|12132.9|12095.4|12132.9|12095.4|0
1655452140000|2022-06-17 07:49:00|12122.4|12107.4|12122.4|12107.4|12122.4|12107.4|12122.4|12107.4|0
1655452150000|2022-06-17 07:49:10|12122.9|12107.9|12122.9|12107.9|12122.9|12107.9|12122.9|12107.9|0
1655452170000|2022-06-17 07:49:30|12122.8|12107.8|12122.8|12107.8|12122.8|12107.8|12122.8|12107.8|0
1655452200000|2022-06-17 07:50:00|12122.4|12107.4|12122.4|12107.4|12122.4|12107.4|12122.4|12107.4|0
1655452210000|2022-06-17 07:50:10|12123.7|12108.7|12123.7|12108.7|12123.7|12108.7|12123.7|12108.7|0
1655452260000|2022-06-17 07:51:00|12122.3|12107.3|12123.7|12108.7|12123.7|12108.7|12122.3|12107.3|0
1655452320000|2022-06-17 07:52:00|12122.3|12107.3|12122.3|12107.3|12122.3|12107.3|12122.3|12107.3|0
1655452330000|2022-06-17 07:52:10|12123.7|12108.7|12123.7|12108.7|12123.7|12108.7|12123.7|12108.7|0
1655452380000|2022-06-17 07:53:00|12122.2|12107.2|12123.7|12108.7|12123.7|12108.7|12122.2|12107.2|0
1655452390000|2022-06-17 07:53:10|12123.6|12108.6|12123.6|12108.6|12123.6|12108.6|12123.6|12108.6|0
1655452440000|2022-06-17 07:54:00|12122.2|12107.2|12122.2|12107.2|12122.2|12107.2|12122.2|12107.2|0
1655452450000|2022-06-17 07:54:10|12122.7|12107.7|12122.7|12107.7|12122.7|12107.7|12122.7|12107.7|0
1655452470000|2022-06-17 07:54:30|12122.6|12107.6|12121.7|12106.7|12122.6|12107.6|12121.7|12106.7|0
1655452500000|2022-06-17 07:55:00|12121.6|12106.6|12120.3|12105.3|12121.6|12106.6|12120.2|12105.2|0
1655452510000|2022-06-17 07:55:10|12121.2|12106.2|12121.2|12106.2|12121.2|12106.2|12121.2|12106.2|0
1655452560000|2022-06-17 07:56:00|12121.1|12106.1|12120.7|12105.7|12121.1|12106.1|12120.7|12105.7|0
1655452570000|2022-06-17 07:56:10|12121.2|12106.2|12121.2|12106.2|12121.2|12106.2|12121.2|12106.2|0
1655452590000|2022-06-17 07:56:30|12121.1|12106.1|12121.1|12106.1|12121.1|12106.1|12121.1|12106.1|0
1655452800000|2022-06-17 08:00:00|12121|12106|12120.1|12105.1|12121|12106|12120.1|12105.1|0
1655452810000|2022-06-17 08:00:10|12121|12106|12121|12106|12121|12106|12121|12106|0
1655452820000|2022-06-17 08:00:20|12120.5|12105.5|12120.5|12105.5|12120.5|12105.5|12120.5|12105.5|0
1655452860000|2022-06-17 08:01:00|12119.6|12104.6|12119.6|12104.6|12119.6|12104.6|12119.6|12104.6|0
1655452870000|2022-06-17 08:01:10|12120.5|12105.5|12120.5|12105.5|12120.5|12105.5|12120.5|12105.5|0
1655452920000|2022-06-17 08:02:00|12119.5|12104.5|12120.5|12105.5|12120.5|12105.5|12119.5|12104.5|0
1655453020000|2022-06-17 08:03:40|12120.4|12105.4|12120.4|12105.4|12120.4|12105.4|12120.4|12105.4|0
1655453060000|2022-06-17 08:04:20|12120.9|12105.9|12120.9|12105.9|12120.9|12105.9|12120.9|12105.9|2
1655453080000|2022-06-17 08:04:40|12120.7|12105.7|12120.7|12105.7|12120.7|12105.7|12120.7|12105.7|0
1655453090000|2022-06-17 08:04:50|12118.4|12103.4|12117.9|12102.9|12118.4|12103.4|12117.9|12102.9|0
1655453100000|2022-06-17 08:05:00|12115.2|12100.2|12114.8|12099.8|12115.2|12100.2|12114.8|12099.8|1
1655453110000|2022-06-17 08:05:10|12115.7|12100.7|12120.5|12095.5|12120.5|12100.7|12115.7|12095.5|0
1655453130000|2022-06-17 08:05:30|12120.4|12095.4|12120.4|12095.4|12120.4|12095.4|12120.4|12095.4|0
1655453160000|2022-06-17 08:06:00|12119.4|12094.4|12120.9|12095.9|12120.9|12095.9|12119.4|12094.4|0
1655453190000|2022-06-17 08:06:30|12116.1|12101.1|12122.7|12097.7|12122.7|12101.1|12116.1|12097.7|0
1655453220000|2022-06-17 08:07:00|12122.8|12097.8|12123.2|12098.2|12123.2|12098.2|12122.8|12097.8|0
1655453230000|2022-06-17 08:07:10|12122.7|12097.7|12122.7|12097.7|12122.7|12097.7|12122.7|12097.7|0
1655453280000|2022-06-17 08:08:00|12123.2|12098.2|12123.2|12098.2|12123.2|12098.2|12123.2|12098.2|0
1655453320000|2022-06-17 08:08:40|12122.9|12097.9|12122.9|12097.9|12122.9|12097.9|12122.9|12097.9|0
1655453330000|2022-06-17 08:08:50|12119.2|12094.2|12119.2|12094.2|12119.2|12094.2|12119.2|12094.2|0
1655453340000|2022-06-17 08:09:00|12118.7|12093.7|12114.4|12099.4|12119.2|12099.4|12114.3|12093.7|1
1655453350000|2022-06-17 08:09:10|12115.3|12100.3|12115.3|12100.3|12115.3|12100.3|12115.3|12100.3|0
1655453360000|2022-06-17 08:09:20|12120.4|12095.4|12120.4|12095.4|12120.4|12095.4|12120.4|12095.4|0
1655453370000|2022-06-17 08:09:30|12122.2|12097.2|12122.2|12097.2|12122.2|12097.2|12122.2|12097.2|0
1655453400000|2022-06-17 08:10:00|12121.2|12096.2|12120.3|12095.3|12121.2|12096.2|12120.3|12095.3|0
1655453410000|2022-06-17 08:10:10|12120.8|12095.8|12115.7|12100.7|12120.8|12100.7|12115.7|12095.8|0
1655453430000|2022-06-17 08:10:30|12114.8|12099.8|12114.8|12099.8|12114.8|12099.8|12114.8|12099.8|0
1655453470000|2022-06-17 08:11:10|12114.7|12099.7|12112.3|12097.3|12114.7|12099.7|12112.3|12097.3|0
1655453510000|2022-06-17 08:11:50|12112.5|12097.5|12115.2|12100.2|12115.2|12100.2|12112.5|12097.5|0
1655453520000|2022-06-17 08:12:00|12114.8|12099.8|12114.8|12099.8|12114.8|12099.8|12114.8|12099.8|0
1655453530000|2022-06-17 08:12:10|12115.2|12100.2|12115.2|12100.2|12115.2|12100.2|12115.2|12100.2|0
1655453590000|2022-06-17 08:13:10|12114.7|12099.7|12114.7|12099.7|12114.7|12099.7|12114.7|12099.7|0
1655453620000|2022-06-17 08:13:40|12113.7|12098.7|12113.7|12098.7|12113.7|12098.7|12113.7|12098.7|0
1655453650000|2022-06-17 08:14:10|12114.2|12099.2|12114.2|12099.2|12114.2|12099.2|12114.2|12099.2|0
1655453680000|2022-06-17 08:14:40|12114.1|12099.1|12114.1|12099.1|12114.1|12099.1|12114.1|12099.1|0
1655453690000|2022-06-17 08:14:50|12125.9|12088.4|12130.9|12093.4|12130.9|12099.7|12124.7|12088.4|0
1655453700000|2022-06-17 08:15:00|12125.1|12100.1|12126.1|12101.1|12126.1|12101.1|12124.1|12099.1|0
1655453710000|2022-06-17 08:15:10|12132.2|12094.7|12132.2|12094.7|12132.2|12094.7|12132.2|12094.7|0
1655453760000|2022-06-17 08:16:00|12130.4|12092.9|12132.7|12095.2|12132.7|12095.2|12130.4|12092.9|0
1655453820000|2022-06-17 08:17:00|12132.6|12095.1|12126.9|12101.9|12132.6|12101.9|12126.9|12095.1|0
1655453880000|2022-06-17 08:18:00|12133.1|12095.6|12140.3|12102.8|12140.3|12102.8|12125.9|12095.6|0
1655453890000|2022-06-17 08:18:10|12141.3|12103.8|12135.6|12110.6|12141.3|12110.6|12135.6|12103.8|0
1655453910000|2022-06-17 08:18:30|12136.5|12111.5|12136.5|12111.5|12136.5|12111.5|12136.5|12111.5|0
1655453950000|2022-06-17 08:19:10|12137|12112|12137|12112|12137|12112|12137|12112|0
1655454010000|2022-06-17 08:20:10|12137.4|12112.4|12137.4|12112.4|12137.4|12112.4|12137.4|12112.4|0
1655454070000|2022-06-17 08:21:10|12137.8|12112.8|12137.8|12112.8|12137.8|12112.8|12137.8|12112.8|0
1655454120000|2022-06-17 08:22:00|12134.6|12109.6|12134.1|12109.1|12134.6|12109.6|12134.1|12109.1|0
1655454130000|2022-06-17 08:22:10|12129|12114|12126.7|12111.7|12129|12114|12126.7|12111.7|0
1655454180000|2022-06-17 08:23:00|12131.8|12106.8|12131.8|12106.8|12131.8|12106.8|12131.8|12106.8|0
1655454190000|2022-06-17 08:23:10|12134.1|12109.1|12134.1|12109.1|12134.1|12109.1|12134.1|12109.1|0
1655454210000|2022-06-17 08:23:30|12133.6|12108.6|12133.6|12108.6|12133.6|12108.6|12133.6|12108.6|0
1655454250000|2022-06-17 08:24:10|12134.1|12109.1|12134.1|12109.1|12134.1|12109.1|12134.1|12109.1|0
1655454300000|2022-06-17 08:25:00|12134|12109|12134|12109|12134|12109|12134|12109|0
1655454310000|2022-06-17 08:25:10|12134.5|12109.5|12134.5|12109.5|12134.5|12109.5|12134.5|12109.5|0
1655454370000|2022-06-17 08:26:10|12134.9|12109.9|12134.9|12109.9|12134.9|12109.9|12134.9|12109.9|0
1655454430000|2022-06-17 08:27:10|12135.3|12110.3|12135.3|12110.3|12135.3|12110.3|12135.3|12110.3|0
1655454490000|2022-06-17 08:28:10|12135.8|12110.8|12135.8|12110.8|12135.8|12110.8|12135.8|12110.8|0
1655454520000|2022-06-17 08:28:40|12139.9|12114.9|12148.7|12111.2|12148.7|12114.9|12139.9|12110.2|12
1655454540000|2022-06-17 08:29:00|12149.7|12112.2|12149.7|12112.2|12149.7|12112.2|12149.7|12112.2|0
1655454580000|2022-06-17 08:29:40|12149.9|12112.4|12154.8|12117.3|12154.8|12117.3|12149.5|12112|0
1655454600000|2022-06-17 08:30:00|12155.8|12118.3|12155.3|12117.8|12155.8|12118.3|12155.3|12117.8|0
1655454610000|2022-06-17 08:30:10|12156.7|12119.2|12158.2|12120.7|12158.2|12120.7|12156.7|12119.2|0
1655454620000|2022-06-17 08:30:20|12160.5|12123|12160.5|12123|12160.5|12123|12160.5|12123|0
1655454630000|2022-06-17 08:30:30|12154.3|12129.3|12154.3|12129.3|12154.3|12129.3|12154.3|12129.3|0
1655454640000|2022-06-17 08:30:40|12157.2|12132.2|12160.4|12122.9|12160.4|12132.2|12157.2|12122.9|0
1655454650000|2022-06-17 08:30:50|12159|12121.5|12159|12121.5|12159|12121.5|12159|12121.5|0
1655454660000|2022-06-17 08:31:00|12158.9|12121.4|12159.4|12121.9|12159.4|12121.9|12158.9|12121.4|0
1655454680000|2022-06-17 08:31:20|12159.2|12121.7|12159.2|12121.7|12159.2|12121.7|12159.2|12121.7|0
1655454700000|2022-06-17 08:31:40|12159.7|12122.2|12159.7|12122.2|12159.7|12122.2|12159.7|12122.2|0
1655454720000|2022-06-17 08:32:00|12160.7|12123.2|12161.2|12123.7|12161.2|12123.7|12160.7|12123.2|0
1655454730000|2022-06-17 08:32:10|12161.1|12123.6|12161.1|12123.6|12161.1|12123.6|12161.1|12123.6|0
1655454780000|2022-06-17 08:33:00|12160.9|12123.4|12161.6|12124.1|12161.6|12124.1|12160.9|12123.4|0
1655454790000|2022-06-17 08:33:10|12161.2|12123.7|12161.2|12123.7|12161.2|12123.7|12161.2|12123.7|0
1655454800000|2022-06-17 08:33:20|12158.2|12120.7|12157.7|12120.2|12158.2|12120.7|12157.7|12120.2|0
1655454810000|2022-06-17 08:33:30|12157.6|12120.1|12154.3|12116.8|12157.6|12120.1|12154.3|12116.8|0
1655454840000|2022-06-17 08:34:00|12152|12114.5|12151.5|12114|12152|12114.5|12151.5|12114|0
1655454850000|2022-06-17 08:34:10|12149.1|12111.6|12147.7|12110.2|12149.1|12111.6|12147.7|12110.2|0
1655454860000|2022-06-17 08:34:20|12148.1|12110.6|12148.1|12110.6|12148.1|12110.6|12148.1|12110.6|0
1655454980000|2022-06-17 08:36:20|12147.6|12110.1|12147.5|12110|12147.6|12110.1|12147.5|12110|0
1655455000000|2022-06-17 08:36:40|12147.1|12109.6|12147.1|12109.6|12147.1|12109.6|12147.1|12109.6|0
1655455030000|2022-06-17 08:37:10|12148|12110.5|12148|12110.5|12148|12110.5|12148|12110.5|0
1655455050000|2022-06-17 08:37:30|12150.2|12112.7|12150.2|12112.7|12150.2|12112.7|12150.2|12112.7|0
1655455060000|2022-06-17 08:37:40|12150.7|12113.2|12150.7|12113.2|12150.7|12113.2|12150.7|12113.2|0
1655455120000|2022-06-17 08:38:40|12150.6|12113.1|12150.6|12113.1|12150.6|12113.1|12150.6|12113.1|0
1655455150000|2022-06-17 08:39:10|12151.5|12114|12151.5|12114|12151.5|12114|12151.5|12114|0
1655455180000|2022-06-17 08:39:40|12152.4|12114.9|12152.4|12114.9|12152.4|12114.9|12152.4|12114.9|0
1655455210000|2022-06-17 08:40:10|12152.9|12115.4|12152.9|12115.4|12152.9|12115.4|12152.9|12115.4|0
1655455270000|2022-06-17 08:41:10|12153.3|12115.8|12153.3|12115.8|12153.3|12115.8|12153.3|12115.8|0
1655455320000|2022-06-17 08:42:00|12153.8|12116.3|12153.8|12116.3|12153.8|12116.3|12153.8|12116.3|0
1655455380000|2022-06-17 08:43:00|12151.9|12114.4|12154.3|12116.8|12154.3|12116.8|12151.9|12114.4|0
1655455390000|2022-06-17 08:43:10|12167.1|12129.6|12166.6|12129.1|12167.1|12129.6|12166.6|12129.1|2
1655455420000|2022-06-17 08:43:40|12162.6|12125.1|12162.5|12125|12162.6|12125.1|12162.5|12125|0
1655455430000|2022-06-17 08:43:50|12161.6|12124.1|12161.6|12124.1|12161.6|12124.1|12161.6|12124.1|0
1655455440000|2022-06-17 08:44:00|12161.5|12124|12162|12124.5|12162|12124.5|12161.5|12124|0
1655455450000|2022-06-17 08:44:10|12160|12122.5|12160|12122.5|12160|12122.5|12160|12122.5|0
1655455500000|2022-06-17 08:45:00|12148.1|12133.1|12148.1|12133.1|12148.1|12133.1|12148.1|12133.1|0
1655455560000|2022-06-17 08:46:00|12160|12122.5|12159|12121.5|12160|12122.5|12159|12121.5|0
1655455600000|2022-06-17 08:46:40|12158.1|12120.6|12158.1|12120.6|12158.1|12120.6|12158.1|12120.6|0
1655455620000|2022-06-17 08:47:00|12159.2|12121.7|12159.2|12121.7|12159.2|12121.7|12159.2|12121.7|0
1655455640000|2022-06-17 08:47:20|12158.6|12121.1|12158.6|12121.1|12158.6|12121.1|12158.6|12121.1|0
1655455650000|2022-06-17 08:47:30|12158.5|12121|12158.5|12121|12158.5|12121|12158.5|12121|0
1655455660000|2022-06-17 08:47:40|12157.6|12120.1|12157.6|12120.1|12157.6|12120.1|12157.6|12120.1|0
1655455700000|2022-06-17 08:48:20|12158|12120.5|12160.2|12122.7|12160.2|12122.7|12158|12120.5|0
1655455720000|2022-06-17 08:48:40|12159.4|12121.9|12159.4|12121.9|12159.4|12121.9|12159.4|12121.9|0
1655455780000|2022-06-17 08:49:40|12160.6|12123.1|12161.6|12124.1|12161.6|12124.1|12160.6|12123.1|0
1655455790000|2022-06-17 08:49:50|12164.5|12127|12164.5|12127|12164.5|12127|12164.5|12127|0
1655455800000|2022-06-17 08:50:00|12163.5|12126|12162.1|12124.6|12163.5|12126|12162.1|12124.6|0
1655455840000|2022-06-17 08:50:40|12159.8|12122.3|12159.8|12122.3|12159.8|12122.3|12159.8|12122.3|0
1655455860000|2022-06-17 08:51:00|12160.6|12123.1|12158.8|12133.8|12164.6|12133.8|12158.8|12123.1|0
1655455920000|2022-06-17 08:52:00|12166|12128.5|12166|12128.5|12166|12128.5|12166|12128.5|0
1655455940000|2022-06-17 08:52:20|12158.8|12133.8|12158.8|12133.8|12158.8|12133.8|12158.8|12133.8|0
1655455960000|2022-06-17 08:52:40|12158.2|12133.2|12156.4|12131.4|12158.2|12133.2|12156.4|12131.4|0
1655455980000|2022-06-17 08:53:00|12155.9|12130.9|12155.9|12130.9|12155.9|12130.9|12155.9|12130.9|0
1655456000000|2022-06-17 08:53:20|12162.9|12125.4|12162.9|12125.4|12162.9|12125.4|12162.9|12125.4|0
1655456020000|2022-06-17 08:53:40|12155.9|12130.9|12155.9|12130.9|12155.9|12130.9|12155.9|12130.9|0
1655456030000|2022-06-17 08:53:50|12158.2|12133.2|12165|12127.5|12166|12133.2|12158.2|12127.5|17
1655456040000|2022-06-17 08:54:00|12170.3|12132.8|12167.6|12130.1|12170.3|12132.8|12167.4|12129.9|1
1655456140000|2022-06-17 08:55:40|12167.5|12130|12167.5|12130|12167.5|12130|12167.5|12130|0
1655456180000|2022-06-17 08:56:20|12160.3|12135.3|12160.3|12135.3|12167.5|12135.3|12160.3|12130|1
1655456190000|2022-06-17 08:56:30|12167.5|12130|12167.5|12130|12167.5|12130|12167.5|12130|1
1655456200000|2022-06-17 08:56:40|12167.7|12130.2|12168|12130.5|12170|12132.5|12167.7|12130.2|0
1655456220000|2022-06-17 08:57:00|12155.2|12140.2|12167.6|12130.1|12168|12140.2|12155.2|12130.1|2
1655456230000|2022-06-17 08:57:10|12167.5|12130|12167.5|12130|12167.5|12130|12167.5|12130|0
1655456310000|2022-06-17 08:58:30|||||||||1
1655456340000|2022-06-17 08:59:00|12168|12130.5|12168|12130.5|12168|12130.5|12168|12130.5|2
1655456370000|2022-06-17 08:59:30|12166.6|12129.1|12166.6|12129.1|12166.6|12129.1|12166.6|12129.1|0
1655456390000|2022-06-17 08:59:50|||||||||4
1655456400000|2022-06-17 09:00:00|12163.8|12126.3|12161.7|12124.2|12165.7|12128.2|12161.7|12124.2|0
1655456410000|2022-06-17 09:00:10|12160.7|12123.2|12156.3|12118.8|12160.7|12123.2|12156.3|12118.8|0
1655456420000|2022-06-17 09:00:20|12155.4|12117.9|12154.4|12116.9|12155.4|12117.9|12154.4|12116.9|0
1655456440000|2022-06-17 09:00:40|12152.5|12115|12152.5|12115|12152.5|12115|12152.5|12115|0
1655456470000|2022-06-17 09:01:10|12152|12114.5|12152|12114.5|12152|12114.5|12152|12114.5|0
1655456550000|2022-06-17 09:02:30|12156.5|12119|12156.5|12119|12156.5|12119|12156.5|12119|0
1655456560000|2022-06-17 09:02:40|12154.7|12117.2|12154.7|12117.2|12154.7|12117.2|12154.7|12117.2|0
1655456580000|2022-06-17 09:03:00|12154.3|12116.8|12154.3|12116.8|12154.3|12116.8|12154.3|12116.8|0
1655456590000|2022-06-17 09:03:10|12154.2|12116.7|12154.2|12116.7|12154.2|12116.7|12154.2|12116.7|0
1655456670000|2022-06-17 09:04:30|12153.8|12116.3|12153.8|12116.3|12153.8|12116.3|12153.8|12116.3|0
1655456680000|2022-06-17 09:04:40|12153.7|12116.2|12153.7|12116.2|12153.7|12116.2|12153.7|12116.2|0
1655456880000|2022-06-17 09:08:00|12160.2|12122.7|12158.2|12120.7|12161|12123.5|12158.2|12120.7|0
1655456890000|2022-06-17 09:08:10|12155.9|12118.4|12155.9|12118.4|12155.9|12118.4|12155.9|12118.4|0
1655456910000|2022-06-17 09:08:30|12154.6|12117.1|12154.6|12117.1|12154.6|12117.1|12154.6|12117.1|0
1655456920000|2022-06-17 09:08:40|12154.5|12117|12154.5|12117|12154.5|12117|12154.5|12117|0
1655456950000|2022-06-17 09:09:10|12155|12117.5|12155|12117.5|12155|12117.5|12155|12117.5|0
1655456980000|2022-06-17 09:09:40|12142.7|12127.7|12142.7|12127.7|12142.7|12127.7|12142.7|12127.7|0
1655457010000|2022-06-17 09:10:10|12139.9|12124.9|12139.9|12124.9|12139.9|12124.9|12139.9|12124.9|0
1655457030000|2022-06-17 09:10:30|12139|12124|12139|12124|12139|12124|12139|12124|0
1655457040000|2022-06-17 09:10:40|12137.2|12122.2|12146.4|12108.9|12146.4|12122.2|12137.2|12107.4|1
1655457050000|2022-06-17 09:10:50|12149.4|12111.9|12138|12123|12149.9|12123|12138|12111.9|22
1655457060000|2022-06-17 09:11:00|12137.5|12122.5|12137.6|12122.6|12137.6|12122.6|12137.2|12122.2|2
1655457070000|2022-06-17 09:11:10|12138.2|12123.2|12138.2|12123.2|12138.2|12123.2|12138.2|12123.2|11
1655457080000|2022-06-17 09:11:20|12138.4|12123.4|12140|12125|12140|12125|12136.6|12121.6|18
1655457090000|2022-06-17 09:11:30|12136.4|12121.4|12139.5|12124.5|12139.5|12124.5|12136|12121|9
1655457100000|2022-06-17 09:11:40|12139.3|12124.3|12136.5|12121.5|12139.3|12124.3|12136.5|12121.5|4
1655457110000|2022-06-17 09:11:50|12136.7|12121.7|12139|12124|12139|12124|12136.7|12121.7|1
1655457120000|2022-06-17 09:12:00|12139.5|12124.5|12140|12125|12140|12125|12139.5|12124.5|1
1655457130000|2022-06-17 09:12:10|12140.5|12125.5|12140.5|12125.5|12140.5|12125.5|12140.5|12125.5|2
1655457200000|2022-06-17 09:13:20|12142.3|12127.3|12151.8|12114.3|12151.8|12127.3|12142.3|12114.3|2
1655457210000|2022-06-17 09:13:30|12153.1|12115.6|12152.6|12115.1|12153.1|12115.6|12152.6|12115.1|0
1655457220000|2022-06-17 09:13:40|12152.2|12114.7|12152.2|12114.7|12152.2|12114.7|12152.2|12114.7|0
1655457280000|2022-06-17 09:14:40|12152.1|12114.6|12147.2|12122.2|12152.1|12122.2|12147.2|12114.6|0
1655457300000|2022-06-17 09:15:00|12152.2|12127.2|12147.4|12132.4|12152.2|12132.4|12147.4|12127.2|0
1655457310000|2022-06-17 09:15:10|12147.6|12132.6|12147.6|12132.6|12147.6|12132.6|12147.6|12132.6|0
1655457320000|2022-06-17 09:15:20|12148.1|12133.1|12158|12120.5|12158.2|12133.1|12148.1|12120.5|2
1655457350000|2022-06-17 09:15:50|12158.1|12120.6|12158.1|12120.6|12158.1|12120.6|12158.1|12120.6|0
1655457370000|2022-06-17 09:16:10|12159.9|12122.4|12162.2|12124.7|12162.2|12124.7|12159.9|12122.4|1
1655457560000|2022-06-17 09:19:20|12152.5|12137.5|12150.2|12135.2|12152.5|12137.5|12150.2|12135.2|6
1655457580000|2022-06-17 09:19:40|12150.3|12135.3|12150.6|12135.6|12150.6|12135.6|12149.8|12134.8|6
1655457590000|2022-06-17 09:19:50|12151|12136|12162.3|12124.8|12162.3|12136|12150.9|12121.8|12
1655457610000|2022-06-17 09:20:10|12161.8|12124.3|12161.8|12124.3|12161.8|12124.3|12161.8|12124.3|0
1655457660000|2022-06-17 09:21:00|12161.7|12124.2|12161.7|12124.2|12161.7|12124.2|12161.7|12124.2|0
1655457670000|2022-06-17 09:21:10|12161.3|12123.8|12161.3|12123.8|12161.3|12123.8|12161.3|12123.8|0
1655457680000|2022-06-17 09:21:20|12160.8|12123.3|12160.7|12123.2|12160.8|12123.3|12160.7|12123.2|0
1655457700000|2022-06-17 09:21:40|12160.3|12122.8|12160.3|12122.8|12160.3|12122.8|12160.3|12122.8|0
1655457820000|2022-06-17 09:23:40|12161.1|12123.6|12164.7|12127.2|12170.2|12132.7|12161.1|12123.6|0
1655457830000|2022-06-17 09:23:50|12164.2|12126.7|12164.2|12126.7|12164.2|12126.7|12164.2|12126.7|0
1655457840000|2022-06-17 09:24:00|12162.2|12124.7|12162.2|12124.7|12162.2|12124.7|12162.2|12124.7|0
1655457850000|2022-06-17 09:24:10|12161.7|12124.2|12160.2|12122.7|12161.7|12124.2|12160.2|12122.7|0
1655457910000|2022-06-17 09:25:10|12160.1|12122.6|12156.8|12119.3|12160.1|12122.6|12156.8|12119.3|0
1655457930000|2022-06-17 09:25:30|12155.9|12118.4|12153.5|12116|12155.9|12118.4|12153.5|12116|0
1655457940000|2022-06-17 09:25:40|12152.1|12114.6|12151.6|12114.1|12152.1|12114.6|12151.6|12114.1|0
1655458060000|2022-06-17 09:27:40|12151.5|12114|12151.5|12114|12151.5|12114|12151.5|12114|0
1655458170000|2022-06-17 09:29:30|12151|12113.5|12151.1|12113.6|12151.1|12113.6|12151|12113.5|0
1655458230000|2022-06-17 09:30:30|12151.2|12113.7|12156.5|12119|12158|12120.5|12151.2|12113.7|0
1655458240000|2022-06-17 09:30:40|12157|12119.5|12158.5|12121|12158.5|12121|12156.5|12119|0
1655458250000|2022-06-17 09:30:50|12157.5|12120|12159|12121.5|12159|12121.5|12157.5|12120|0
1655458260000|2022-06-17 09:31:00|12158.5|12121|12159.5|12122|12159.5|12122|12158.5|12121|0
1655458470000|2022-06-17 09:34:30|12159|12121.5|12159|12121.5|12159|12121.5|12159|12121.5|0
1655458490000|2022-06-17 09:34:50|12158.9|12121.4|12158.9|12121.4|12158.9|12121.4|12158.4|12120.9|0
1655458580000|2022-06-17 09:36:20|12159.4|12121.9|12159.4|12121.9|12159.4|12121.9|12159.4|12121.9|0
1655458640000|2022-06-17 09:37:20|12159.3|12121.8|12159.4|12121.9|12159.4|12121.9|12159.3|12121.8|0
1655458710000|2022-06-17 09:38:30|12159.3|12121.8|12158.9|12121.4|12159.3|12121.8|12158.9|12121.4|0
1655458730000|2022-06-17 09:38:50|12159.3|12121.8|12159.3|12121.8|12159.3|12121.8|12159.3|12121.8|5
1655458800000|2022-06-17 09:40:00|12158.4|12120.9|12158.4|12120.9|12158.4|12120.9|12158.4|12120.9|0
1655458830000|2022-06-17 09:40:30|12158.3|12120.8|12158.3|12120.8|12158.3|12120.8|12158.3|12120.8|0
1655459000000|2022-06-17 09:43:20|12157.3|12119.8|12157.3|12119.8|12157.3|12119.8|12157.3|12119.8|0
1655459040000|2022-06-17 09:44:00|12157.2|12119.7|12157.2|12119.7|12157.2|12119.7|12157.2|12119.7|0
1655459120000|2022-06-17 09:45:20|12157.3|12119.8|12157.2|12119.7|12157.3|12119.8|12157.2|12119.7|0
1655459170000|2022-06-17 09:46:10|12156.7|12119.2|12156.7|12119.2|12156.7|12119.2|12156.7|12119.2|1
1655459220000|2022-06-17 09:47:00|12156.6|12119.1|12156.2|12118.7|12156.6|12119.1|12156.2|12118.7|0
1655459230000|2022-06-17 09:47:10|12156.7|12119.2|12156.6|12119.1|12156.7|12119.2|12156.6|12119.1|5
1655459240000|2022-06-17 09:47:20|12155.8|12118.3|12154.1|12116.6|12155.8|12118.3|12153.3|12115.8|0
1655459250000|2022-06-17 09:47:30|12154.2|12116.7|12153.6|12116.1|12154.2|12116.7|12153.6|12116.1|0
1655459260000|2022-06-17 09:47:40|12150.4|12112.9|12137.6|12122.6|12150.4|12122.6|12137.6|12112.9|1
1655459270000|2022-06-17 09:47:50|12148.9|12111.4|12153|12115.5|12153|12115.5|12148.9|12111.4|0
1655459330000|2022-06-17 09:48:50|12152.9|12115.4|12152.3|12114.8|12152.9|12115.4|12152.3|12114.8|0
1655459340000|2022-06-17 09:49:00|12152.2|12114.7|12152.3|12114.8|12152.8|12115.3|12152.2|12114.7|0
1655459430000|2022-06-17 09:50:30|12152.2|12114.7|12152.2|12114.7|12152.2|12114.7|12152.2|12114.7|0
1655459440000|2022-06-17 09:50:40|12153.1|12115.6|12153.1|12115.6|12153.1|12115.6|12153.1|12115.6|0
1655459540000|2022-06-17 09:52:20|12154|12116.5|12154.2|12116.7|12154.2|12116.7|12154|12116.5|1
1655459560000|2022-06-17 09:52:40|12154.1|12116.6|12154.1|12116.6|12154.1|12116.6|12154.1|12116.6|0
1655459600000|2022-06-17 09:53:20|12155.6|12118.1|12155.1|12117.6|12155.6|12118.1|12155.1|12117.6|0
1655459630000|2022-06-17 09:53:50|12155.2|12117.7|12157.5|12120|12157.5|12120|12155.2|12117.7|0
1655459640000|2022-06-17 09:54:00|12157.9|12120.4|12157.9|12120.4|12157.9|12120.4|12157.9|12120.4|0
1655459680000|2022-06-17 09:54:40|12158.1|12120.6|12158.1|12120.6|12158.1|12120.6|12158.1|12120.6|0
1655459690000|2022-06-17 09:54:50|12157.7|12120.2|12157.7|12120.2|12157.8|12120.3|12157.7|12120.2|1
1655459700000|2022-06-17 09:55:00|12158|12120.5|12158|12120.5|12158|12120.5|12158|12120.5|0
1655459720000|2022-06-17 09:55:20|12156.5|12119|12156.5|12119|12156.5|12119|12156.5|12119|0
1655459730000|2022-06-17 09:55:30|12156.4|12118.9|12156.2|12118.7|12156.4|12118.9|12156.2|12118.7|0
1655459740000|2022-06-17 09:55:40|12156.1|12118.6|12152.8|12127.8|12156.1|12131.8|12146.4|12118.6|1
1655459750000|2022-06-17 09:55:50|12158.6|12121.1|12158.6|12121.1|12158.6|12121.1|12158.6|12121.1|0
1655459760000|2022-06-17 09:56:00|12158.5|12121|12158.5|12121|12158.5|12121|12158.5|12121|0
1655459830000|2022-06-17 09:57:10|12157.6|12120.1|12157.6|12120.1|12157.6|12120.1|12157.6|12120.1|0
1655459850000|2022-06-17 09:57:30|12152.1|12127.1|12159.1|12144.1|12160.6|12145.6|12152.1|12127.1|0
1655459860000|2022-06-17 09:57:40|12162.6|12137.6|12163.1|12138.1|12163.1|12138.1|12162.6|12137.6|0
1655459890000|2022-06-17 09:58:10|12163|12138|12163|12138|12163|12138|12163|12138|0
1655459900000|2022-06-17 09:58:20|12158.6|12143.6|12163|12138|12163|12143.6|12158.6|12138|1
1655459950000|2022-06-17 09:59:10|12160.2|12135.2|12160.2|12135.2|12160.2|12135.2|12160.2|12135.2|0
1655460010000|2022-06-17 10:00:10|12158.4|12133.4|12158.4|12133.4|12158.4|12133.4|12158.4|12133.4|0
1655460030000|2022-06-17 10:00:30|12153.1|12138.1|12154.3|12139.3|12157.9|12139.4|12153.1|12132.9|1
1655460070000|2022-06-17 10:01:10|12154.6|12139.6|12159.6|12144.6|12159.6|12144.6|12154.6|12139.6|0
1655460090000|2022-06-17 10:01:30|12157.6|12142.6|12157.6|12142.6|12157.6|12142.6|12157.6|12142.6|0
1655460100000|2022-06-17 10:01:40|12158.1|12143.1|12158.1|12143.1|12158.1|12143.1|12158.1|12143.1|0
1655460120000|2022-06-17 10:02:00|12157.1|12142.1|12157.1|12142.1|12157.1|12142.1|12157.1|12142.1|0
1655460130000|2022-06-17 10:02:10|12156.1|12141.1|12156.6|12141.6|12156.6|12141.6|12156.1|12141.1|0
1655460150000|2022-06-17 10:02:30|12156.5|12141.5|12156.5|12141.5|12156.5|12141.5|12156.5|12141.5|0
1655460180000|2022-06-17 10:03:00|12153.3|12138.3|12153.3|12138.3|12153.3|12138.3|12153.3|12138.3|0
1655460210000|2022-06-17 10:03:30|12153.2|12138.2|12153.2|12138.2|12153.2|12138.2|12153.2|12138.2|0
1655460410000|2022-06-17 10:06:50|12158.1|12133.1|12155.5|12140.5|12160.8|12140.5|12153.7|12133.1|0
1655460470000|2022-06-17 10:07:50|12154.1|12139.1|12152.2|12137.2|12154.1|12139.1|12152.2|12137.2|5
1655460480000|2022-06-17 10:08:00|12151.7|12136.7|12151.2|12136.2|12151.7|12136.7|12151.2|12136.2|0
1655460570000|2022-06-17 10:09:30|12151.7|12136.7|12151.7|12136.7|12151.7|12136.7|12151.2|12136.2|0
1655460580000|2022-06-17 10:09:40|12151.2|12136.2|12151.2|12136.2|12151.2|12136.2|12151.2|12136.2|0
1655460600000|2022-06-17 10:10:00|12151.1|12136.1|12150.1|12135.1|12151.1|12136.1|12150.1|12135.1|0
1655460610000|2022-06-17 10:10:10|12150.6|12135.6|12150.6|12135.6|12150.6|12135.6|12150.6|12135.6|0
1655460620000|2022-06-17 10:10:20|12156.2|12131.2|12167.3|12129.8|12167.3|12135.7|12156.2|12129.8|3
1655460630000|2022-06-17 10:10:30|12161.3|12136.3|12163.5|12138.5|12163.5|12138.5|12161.3|12136.3|2
1655460640000|2022-06-17 10:10:40|||||||||2
1655460650000|2022-06-17 10:10:50|||||||||2
1655460660000|2022-06-17 10:11:00|||||||||1
1655460720000|2022-06-17 10:12:00|12159.5|12144.5|12158.4|12143.4|12159.5|12144.5|12158.4|12143.4|3
1655460730000|2022-06-17 10:12:10|12158.9|12143.9|12158.9|12143.9|12158.9|12143.9|12158.9|12143.9|0
1655460750000|2022-06-17 10:12:30|12153.5|12138.5|12153.5|12138.5|12153.5|12138.5|12153.5|12138.5|2
1655460760000|2022-06-17 10:12:40|12151|12136|12149.5|12134.5|12151|12136|12149.5|12134.5|4
1655460780000|2022-06-17 10:13:00|||||||||6
1655460810000|2022-06-17 10:13:30|12149|12134|12149|12134|12149|12134|12149|12134|4
1655460820000|2022-06-17 10:13:40|12159|12121.5|12159.5|12122|12159.5|12122|12159|12121.5|7
1655460880000|2022-06-17 10:14:40|12159.2|12121.7|12152|12114.5|12159.2|12121.7|12150.5|12113|0
1655460890000|2022-06-17 10:14:50|12151.5|12114|12151.5|12114|12151.5|12114|12151.5|12114|0
1655460910000|2022-06-17 10:15:10|12150.5|12113|12151.9|12114.4|12151.9|12114.4|12150.5|12113|0
1655460920000|2022-06-17 10:15:20|12152.4|12114.9|12152.5|12115|12152.5|12115|12152.4|12114.9|0
1655460930000|2022-06-17 10:15:30|12153|12115.5|12154.5|12117|12154.5|12117|12153|12115.5|0
1655460960000|2022-06-17 10:16:00|12155|12117.5|12156|12118.5|12157|12119.5|12155|12117.5|0
1655460980000|2022-06-17 10:16:20|12155.5|12118|12155|12117.5|12156|12118.5|12155|12117.5|0
1655461020000|2022-06-17 10:17:00|12154.9|12117.4|12159.4|12121.9|12159.4|12121.9|12154.9|12117.4|0
1655461240000|2022-06-17 10:20:40|12159.3|12121.8|12159.3|12121.8|12159.3|12121.8|12159.3|12121.8|0
1655461370000|2022-06-17 10:22:50|12159.2|12121.7|12159.2|12121.7|12159.2|12121.7|12159.2|12121.7|0
1655461480000|2022-06-17 10:24:40|12159.1|12121.6|12159.1|12121.6|12159.1|12121.6|12159.1|12121.6|0
1655461580000|2022-06-17 10:26:20|12158.1|12120.6|12156.6|12119.1|12158.1|12120.6|12156.6|12119.1|0
1655461590000|2022-06-17 10:26:30|12157.1|12119.6|12157.1|12119.6|12157.1|12119.6|12157.1|12119.6|0
1655461610000|2022-06-17 10:26:50|12156.6|12119.1|12156.6|12119.1|12156.6|12119.1|12156.6|12119.1|0
1655461680000|2022-06-17 10:28:00|12155.9|12118.4|12147.6|12110.1|12155.9|12118.4|12147.6|12110.1|0
1655461690000|2022-06-17 10:28:10|12147.5|12110|12147|12109.5|12147.5|12110|12147|12109.5|0
1655461710000|2022-06-17 10:28:30|12147.5|12110|12148|12110.5|12148|12110.5|12147.5|12110|0
1655461720000|2022-06-17 10:28:40|12147|12109.5|12146.5|12109|12147|12109.5|12146.5|12109|0
1655461730000|2022-06-17 10:28:50|12146|12108.5|12143.5|12106|12146|12108.5|12143.5|12106|0
1655461740000|2022-06-17 10:29:00|12143.6|12106.1|12143.5|12106|12143.6|12106.1|12143.5|12106|0
1655461750000|2022-06-17 10:29:10|12143|12105.5|12143|12105.5|12143|12105.5|12143|12105.5|0
1655461780000|2022-06-17 10:29:40|12143.7|12106.2|12143.7|12106.2|12143.7|12106.2|12143.7|12106.2|0
1655461800000|2022-06-17 10:30:00|12151|12113.5|12151|12113.5|12151|12113.5|12151|12113.5|0
1655461840000|2022-06-17 10:30:40|12149.6|12112.1|12134.2|12119.2|12149.6|12119.2|12134.2|12112.1|3
1655461850000|2022-06-17 10:30:50|12134.7|12119.7|12134.7|12119.7|12134.7|12119.7|12134.7|12119.7|0
1655461860000|2022-06-17 10:31:00|12133.3|12118.3|12129.2|12114.2|12133.3|12118.3|12124.7|12109.7|4
1655461870000|2022-06-17 10:31:10|12129.7|12114.7|12129.7|12114.7|12129.7|12114.7|12129.7|12114.7|0
1655461880000|2022-06-17 10:31:20|12129.8|12114.8|12129.7|12114.7|12132.7|12117.7|12129.7|12114.7|0
1655461890000|2022-06-17 10:31:30|12130.2|12115.2|12130.2|12115.2|12130.2|12115.2|12130.2|12115.2|0
1655461910000|2022-06-17 10:31:50|12132.2|12117.2|12130.7|12115.7|12132.2|12117.2|12130.7|12115.7|0
1655461930000|2022-06-17 10:32:10|12130.6|12115.6|12130.6|12115.6|12130.6|12115.6|12130.6|12115.6|0
1655461940000|2022-06-17 10:32:20|12131.6|12116.6|12132.1|12117.1|12132.1|12117.1|12131.6|12116.6|0
1655461990000|2022-06-17 10:33:10|12132.6|12117.6|12133.1|12118.1|12133.6|12118.6|12132.6|12117.6|0
1655462040000|2022-06-17 10:34:00|12135.1|12120.1|12135.1|12120.1|12135.1|12120.1|12135.1|12120.1|0
1655462050000|2022-06-17 10:34:10|12134.6|12119.6|12134.6|12119.6|12134.6|12119.6|12134.6|12119.6|1
1655462120000|2022-06-17 10:35:20|12135.6|12120.6|12136.1|12121.1|12136.6|12121.6|12135.6|12120.6|0
1655462140000|2022-06-17 10:35:40|12136|12121|12136|12121|12136|12121|12136|12121|0
1655462150000|2022-06-17 10:35:50|12136.1|12121.1|12138|12123|12138.5|12123.5|12136|12121|0
1655462160000|2022-06-17 10:36:00|12138.1|12123.1|12135.5|12120.5|12138.5|12123.5|12135|12120|0
1655462230000|2022-06-17 10:37:10|||||||||1
1655462310000|2022-06-17 10:38:30|||||||||1
1655462350000|2022-06-17 10:39:10|12135.4|12120.4|12135.4|12120.4|12135.4|12120.4|12135.4|12120.4|0
1655462480000|2022-06-17 10:41:20|12135.9|12120.9|12141.9|12126.9|12141.9|12126.9|12135.9|12120.9|1
1655462580000|2022-06-17 10:43:00|12141.8|12126.8|12141.8|12126.8|12141.8|12126.8|12141.8|12126.8|0
1655462610000|2022-06-17 10:43:30|12163.3|12148.3|12159.3|12144.3|12163.3|12148.3|12157.3|12142.3|4
1655462620000|2022-06-17 10:43:40|12159.2|12144.2|12155.8|12140.8|12159.2|12144.2|12155.8|12140.8|0
1655462630000|2022-06-17 10:43:50|12156.3|12141.3|12162.3|12137.3|12162.3|12141.3|12156.3|12137.3|0
1655462640000|2022-06-17 10:44:00|12166.4|12141.4|12161.9|12146.9|12166.4|12146.9|12161.9|12141.4|1
1655462650000|2022-06-17 10:44:10|12158.8|12143.8|12158.8|12143.8|12158.8|12143.8|12158.8|12143.8|0
1655462680000|2022-06-17 10:44:40|12158.4|12143.4|12155.3|12140.3|12158.4|12143.4|12154.4|12139.4|0
1655462690000|2022-06-17 10:44:50|12155.8|12140.8|12156.8|12141.8|12157.3|12142.3|12155.8|12140.8|0
1655462700000|2022-06-17 10:45:00|12157.3|12142.3|12162.3|12137.3|12162.7|12142.8|12156.8|12136.8|0
1655462710000|2022-06-17 10:45:10|12157.8|12142.8|12158.8|12143.8|12162.7|12143.8|12157.3|12137.3|0
1655462720000|2022-06-17 10:45:20|12158.3|12143.3|12156.7|12141.7|12158.8|12143.8|12156.3|12141.3|0
1655462730000|2022-06-17 10:45:30|12156.3|12141.3|12156.3|12141.3|12156.8|12141.8|12156.3|12141.3|0
1655462740000|2022-06-17 10:45:40|12156.7|12141.7|12156.7|12141.7|12156.8|12141.8|12156.3|12141.3|0
1655462750000|2022-06-17 10:45:50|12156.3|12141.3|12157.8|12142.8|12157.8|12142.8|12156.3|12141.3|0
1655462760000|2022-06-17 10:46:00|12158.3|12143.3|12158.3|12143.3|12158.3|12143.3|12158.3|12143.3|0
1655462790000|2022-06-17 10:46:30|12158.2|12143.2|12158.2|12143.2|12158.2|12143.2|12158.2|12143.2|0
1655462800000|2022-06-17 10:46:40|||||||||1
1655462810000|2022-06-17 10:46:50|12159.2|12144.2|12160.7|12145.7|12161.2|12146.2|12159.2|12144.2|1
1655462880000|2022-06-17 10:48:00|12160.3|12145.3|12156.7|12141.7|12160.3|12145.3|12156.7|12141.7|0
1655462890000|2022-06-17 10:48:10|12154.2|12139.2|12154.2|12139.2|12154.7|12139.7|12154.2|12139.2|0
1655462910000|2022-06-17 10:48:30|12159|12134|12159|12134|12159.5|12134.5|12159|12134|8
1655462920000|2022-06-17 10:48:40|12163.1|12138.1|12158.4|12143.4|12163.1|12143.4|12158.4|12138.1|3
1655462940000|2022-06-17 10:49:00|12160.6|12145.6|12157.6|12142.6|12160.6|12145.6|12157.6|12142.6|2
1655462970000|2022-06-17 10:49:30|12157.5|12142.5|12157.5|12142.5|12157.5|12142.5|12157.5|12142.5|1
1655462990000|2022-06-17 10:49:50|12159.8|12144.8|12157|12142|12159.8|12144.8|12157|12142|3
1655463000000|2022-06-17 10:50:00|12158.7|12133.7|12155.2|12140.2|12158.7|12140.2|12155.2|12133.7|1
1655463010000|2022-06-17 10:50:10|12160|12135|12160|12135|12160|12135|12160|12135|0
1655463020000|2022-06-17 10:50:20|12158.7|12133.7|12153.9|12138.9|12158.7|12138.9|12153.9|12133.7|2
1655463030000|2022-06-17 10:50:30|12154.6|12139.6|12156.6|12141.6|12156.6|12141.6|12154.6|12139.6|1
1655463040000|2022-06-17 10:50:40|12161|12136|12158.7|12133.7|12161|12136|12158.2|12133.2|0
1655463050000|2022-06-17 10:50:50|12159.2|12134.2|12154.7|12139.7|12159.7|12139.7|12154.7|12133.7|2
1655463060000|2022-06-17 10:51:00|12159.1|12144.1|12162|12147|12162|12147|12159.1|12144.1|2
1655463080000|2022-06-17 10:51:20|||||||||1
1655463090000|2022-06-17 10:51:30|12161.9|12146.9|12162.5|12147.5|12162.5|12147.5|12161.9|12146.9|11
1655463110000|2022-06-17 10:51:50|12164.3|12149.3|12176.3|12161.3|12176.3|12161.3|12164.3|12149.3|2
1655463150000|2022-06-17 10:52:30|12175.9|12160.9|12172.3|12157.3|12175.9|12160.9|12171.4|12156.4|0
1655463160000|2022-06-17 10:52:40|12171.4|12156.4|12172|12157|12172|12157|12171.4|12156.4|0
1655463170000|2022-06-17 10:52:50|12174.5|12159.5|12170.6|12155.6|12174.5|12159.5|12170.6|12155.6|1
1655463190000|2022-06-17 10:53:10|12172.6|12157.6|12173.1|12158.1|12173.1|12158.1|12172.6|12157.6|0
1655463240000|2022-06-17 10:54:00|12174.6|12159.6|12174.6|12159.6|12174.6|12159.6|12174.6|12159.6|0
1655463350000|2022-06-17 10:55:50|12179.5|12154.5|12173|12158|12179.5|12158|12172.5|12154|0
1655463400000|2022-06-17 10:56:40|12172.4|12157.4|12173.7|12148.7|12176.7|12157.4|12171.9|12148.7|0
1655463410000|2022-06-17 10:56:50|12171.9|12146.9|12171.4|12146.4|12172.4|12147.4|12171.4|12146.4|0
1655463420000|2022-06-17 10:57:00|12171.5|12146.5|12171.4|12146.4|12171.9|12146.9|12171.4|12146.4|0
1655463430000|2022-06-17 10:57:10|12171.5|12146.5|12172.4|12147.4|12172.4|12147.4|12171.5|12146.5|0
1655463500000|2022-06-17 10:58:20|12166.4|12151.4|12165.9|12150.9|12166.4|12151.4|12165.9|12150.9|0
1655463530000|2022-06-17 10:58:50|12170.7|12145.7|12166.4|12141.4|12174.2|12145.7|12165.4|12136.7|0
1655463540000|2022-06-17 10:59:00|12165.4|12140.4|12164.4|12139.4|12165.4|12140.4|12164.4|12139.4|0
1655463580000|2022-06-17 10:59:40|12164.3|12139.3|12163.4|12138.4|12164.3|12139.3|12163.4|12138.4|0
1655463590000|2022-06-17 10:59:50|12169.1|12131.6|12159.1|12121.6|12169.1|12132.9|12157.9|12121.6|0
1655463600000|2022-06-17 11:00:00|12153|12128|12154.9|12129.9|12163.1|12129.9|12153|12124.5|0
1655463610000|2022-06-17 11:00:10|12155.3|12130.3|12155.3|12130.3|12161.1|12130.3|12155.3|12123.6|0
1655463620000|2022-06-17 11:00:20|12164|12126.5|12166.4|12128.9|12166.5|12129|12164|12126.5|2
1655463630000|2022-06-17 11:00:30|12166|12128.5|12166|12128.5|12166|12128.5|12166|12128.5|0
1655463660000|2022-06-17 11:01:00|12161|12123.5|12160.9|12123.4|12161|12123.5|12160.5|12123|0
1655463670000|2022-06-17 11:01:10|12159.5|12122|12158.5|12121|12159.5|12122|12158.5|12121|0
1655463690000|2022-06-17 11:01:30|12158.3|12120.8|12156.5|12119|12158.3|12120.8|12156.5|12119|0
1655463710000|2022-06-17 11:01:50|12151|12113.5|12154|12116.5|12154.7|12117.2|12150.9|12113.4|0
1655463720000|2022-06-17 11:02:00|12153.5|12116|12153.5|12116|12154|12116.5|12153.5|12116|0
1655463730000|2022-06-17 11:02:10|12152.5|12115|12153|12115.5|12153|12115.5|12152.5|12115|0
1655463740000|2022-06-17 11:02:20|12152.5|12115|12152.5|12115|12152.5|12115|12152.5|12115|0
1655463770000|2022-06-17 11:02:50|12152.3|12114.8|12151|12113.5|12152.3|12114.8|12150.5|12113|0
1655463780000|2022-06-17 11:03:00|12152.5|12115|12152|12114.5|12153|12115.5|12152|12114.5|0
1655463790000|2022-06-17 11:03:10|12151.9|12114.4|12151.5|12114|12151.9|12114.4|12151.5|12114|0
1655463800000|2022-06-17 11:03:20|12152|12114.5|12149.6|12112.1|12153|12115.5|12149.6|12112.1|0
1655463810000|2022-06-17 11:03:30|12150.1|12112.6|12150.1|12112.6|12150.1|12112.6|12150.1|12112.6|0
1655463830000|2022-06-17 11:03:50|12150.5|12113|12148.2|12110.7|12150.5|12113|12148.2|12110.7|1
1655463840000|2022-06-17 11:04:00|12148.6|12111.1|12142.3|12117.3|12148.6|12117.3|12142.3|12109.7|0
1655463870000|2022-06-17 11:04:30|12143.3|12118.3|12143.3|12118.3|12151.5|12119.7|12142.8|12114|0
1655463880000|2022-06-17 11:04:40|12142.8|12117.8|12143.3|12118.3|12143.3|12118.3|12142.3|12117.3|0
1655463890000|2022-06-17 11:04:50|12142.3|12117.3|12132.5|12117.5|12143.3|12118.5|12132.5|12116.8|0
1655463900000|2022-06-17 11:05:00|12136.2|12121.2|12142.3|12117.3|12142.3|12121.2|12136.2|12116.3|0
1655463940000|2022-06-17 11:05:40|12139.1|12124.1|12146.5|12109|12147.5|12124.1|12139.1|12109|2
1655463950000|2022-06-17 11:05:50|12147|12109.5|12141.9|12104.4|12147|12109.5|12141.9|12104.4|0
1655463960000|2022-06-17 11:06:00|12144|12106.5|12140.4|12115.4|12147.5|12115.4|12140.4|12106.5|0
1655463980000|2022-06-17 11:06:20|12141.4|12116.4|12140.9|12115.9|12141.4|12116.4|12140.4|12115.4|0
1655464000000|2022-06-17 11:06:40|12140.8|12115.8|12140.8|12115.8|12140.8|12115.8|12140.8|12115.8|0
1655464010000|2022-06-17 11:06:50|12140.9|12115.9|12141.2|12116.2|12141.3|12116.3|12140.8|12115.8|0
1655464020000|2022-06-17 11:07:00|12140.3|12115.3|12141.2|12116.2|12142.2|12117.2|12140.3|12115.3|0
1655464030000|2022-06-17 11:07:10|12147.9|12110.4|12147.9|12110.4|12147.9|12110.4|12147.9|12110.4|0
1655464040000|2022-06-17 11:07:20|12148.4|12110.9|12148.9|12111.4|12148.9|12111.4|12148.4|12110.9|0
1655464050000|2022-06-17 11:07:30|12142.3|12117.3|12142.3|12117.3|12142.3|12117.3|12142.3|12117.3|0
1655464070000|2022-06-17 11:07:50|12140.4|12115.4|12140.4|12115.4|12140.4|12115.4|12140.4|12115.4|0
1655464090000|2022-06-17 11:08:10|12140.3|12115.3|12140.3|12115.3|12140.3|12115.3|12140.3|12115.3|0
1655464110000|2022-06-17 11:08:30|12146.9|12109.4|12146.9|12109.4|12146.9|12109.4|12146.9|12109.4|0
1655464130000|2022-06-17 11:08:50|12140.3|12115.3|12139.9|12102.4|12146.1|12115.3|12139.3|12101.8|0
1655464140000|2022-06-17 11:09:00|12142.2|12104.7|12142.2|12104.7|12142.2|12104.7|12142.2|12104.7|0
1655464190000|2022-06-17 11:09:50|12142.4|12104.9|12142.4|12104.9|12142.4|12104.9|12142.4|12104.9|0
1655464200000|2022-06-17 11:10:00|12142.2|12104.7|12138|12113|12142.2|12113|12137|12103.8|0
1655464210000|2022-06-17 11:10:10|12143.4|12105.9|12141.3|12103.8|12143.4|12105.9|12140.3|12102.8|0
1655464240000|2022-06-17 11:10:40|12141.2|12103.7|12141.2|12103.7|12141.2|12103.7|12141.2|12103.7|0
1655464250000|2022-06-17 11:10:50|12140.4|12102.9|12138.9|12101.4|12140.4|12102.9|12136.3|12098.8|0
1655464260000|2022-06-17 11:11:00|12139.8|12102.3|12140.3|12102.8|12140.3|12102.8|12139.8|12102.3|0
1655464270000|2022-06-17 11:11:10|12132|12107|12135.8|12098.3|12135.8|12107|12127.5|12094.3|0
1655464280000|2022-06-17 11:11:20|12136.3|12098.8|12128.8|12091.3|12136.3|12098.8|12127.8|12090.3|0
1655464290000|2022-06-17 11:11:30|12129.8|12092.3|12115|12090|12129.8|12092.3|12112|12079.8|0
1655464300000|2022-06-17 11:11:40|12119.8|12082.3|12117|12092|12121.8|12092|12116|12082.3|0
1655464310000|2022-06-17 11:11:50|12115.8|12078.3|12121.3|12083.8|12121.3|12086.5|12111.5|12078.3|0
1655464320000|2022-06-17 11:12:00|12121.8|12084.3|12121.8|12084.3|12121.8|12084.3|12121.8|12084.3|0
1655464330000|2022-06-17 11:12:10|12121.7|12084.2|12121.7|12084.2|12121.7|12084.2|12121.7|12084.2|0
1655464350000|2022-06-17 11:12:30|12112|12087|12121.7|12084.2|12121.7|12087|12112|12078.6|0
1655464360000|2022-06-17 11:12:40|12122.7|12085.2|12116|12091|12122.7|12091|12116|12085.2|0
1655464380000|2022-06-17 11:13:00|12122.3|12084.8|12127.7|12090.2|12127.7|12094|12119|12084.8|0
1655464440000|2022-06-17 11:14:00|12121.4|12096.4|12127.2|12089.7|12127.2|12096.4|12120|12085|0
1655464470000|2022-06-17 11:14:30|12127.7|12090.2|12127.7|12090.2|12127.7|12090.2|12127.7|12090.2|0
1655464580000|2022-06-17 11:16:20|12128.2|12090.7|12127.7|12090.2|12128.2|12090.7|12127.7|12090.2|0
1655464650000|2022-06-17 11:17:30|12127.6|12090.1|12127.6|12090.1|12127.6|12090.1|12127.6|12090.1|0
1655464690000|2022-06-17 11:18:10|12122|12097|12139.5|12102|12139.9|12102.4|12122|12097|0
1655464700000|2022-06-17 11:18:20|12139.9|12102.4|12140.4|12102.9|12140.4|12102.9|12136.1|12098.6|0
1655464710000|2022-06-17 11:18:30|12141.4|12103.9|12138|12100.5|12141.4|12103.9|12135.4|12097.9|0
1655464740000|2022-06-17 11:19:00|12137|12099.5|12137|12099.5|12137|12099.5|12137|12099.5|0
1655464800000|2022-06-17 11:20:00|12136.9|12099.4|12140.4|12102.9|12140.4|12102.9|12136.9|12099.4|0
1655464830000|2022-06-17 11:20:30|12141.3|12103.8|12141.3|12103.8|12141.3|12103.8|12139.4|12101.9|0
1655464840000|2022-06-17 11:20:40|12141.8|12104.3|12144.2|12106.7|12144.2|12106.7|12141.8|12104.3|0
1655464850000|2022-06-17 11:20:50|12144.7|12107.2|12144.7|12107.2|12144.7|12107.2|12144.7|12107.2|0
1655464860000|2022-06-17 11:21:00|12144.6|12107.1|12144.6|12107.1|12144.6|12107.1|12144.6|12107.1|0
1655464870000|2022-06-17 11:21:10|12144.3|12106.8|12144.3|12106.8|12144.3|12106.8|12144.3|12106.8|0
1655464890000|2022-06-17 11:21:30|12144.2|12106.7|12144.2|12106.7|12144.2|12106.7|12144.2|12106.7|0
1655464910000|2022-06-17 11:21:50|12145.6|12108.1|12145.6|12108.1|12145.6|12108.1|12145.6|12108.1|0
1655464940000|2022-06-17 11:22:20|12139.4|12114.4|12146|12108.5|12146|12114.4|12139.4|12108.5|0
1655464950000|2022-06-17 11:22:30|12145.6|12108.1|12145.7|12108.2|12145.7|12108.2|12145.6|12108.1|0
1655464960000|2022-06-17 11:22:40|12145.6|12108.1|12145.6|12108.1|12145.6|12108.1|12145.6|12108.1|0
1655464970000|2022-06-17 11:22:50|12145.1|12107.6|12145.1|12107.6|12145.1|12107.6|12145.1|12107.6|0
1655464990000|2022-06-17 11:23:10|12140.2|12115.2|12140.2|12115.2|12145.5|12115.2|12140.2|12108|0
1655465030000|2022-06-17 11:23:50|12146.6|12109.1|12146.6|12109.1|12146.6|12109.1|12146.6|12109.1|0
1655465040000|2022-06-17 11:24:00|12140.2|12115.2|12140.2|12115.2|12140.2|12115.2|12140.2|12115.2|0
1655465070000|2022-06-17 11:24:30|12140.7|12115.7|12146.9|12109.4|12146.9|12115.7|12140.7|12109.4|0
1655465080000|2022-06-17 11:24:40|12139.3|12114.3|12145.5|12108|12146.9|12115.2|12139.3|12108|0
1655465100000|2022-06-17 11:25:00|12145|12107.5|12145|12107.5|12145|12107.5|12145|12107.5|0
1655465110000|2022-06-17 11:25:10|12145.1|12107.6|12146|12108.5|12147.5|12110|12145.1|12107.6|0
1655465130000|2022-06-17 11:25:30|12145.6|12108.1|12145.5|12108|12145.6|12108.1|12145.5|12108|0
1655465210000|2022-06-17 11:26:50|12145.4|12107.9|12145.4|12107.9|12145.4|12107.9|12145.4|12107.9|0
1655465230000|2022-06-17 11:27:10|12138.8|12113.8|12144.5|12107|12145.9|12113.8|12138.8|12107|0
1655465270000|2022-06-17 11:27:50|12144.6|12107.1|12144.6|12107.1|12144.6|12107.1|12144.6|12107.1|0
1655465280000|2022-06-17 11:28:00|12144.5|12107|12144.5|12107|12144.5|12107|12144.5|12107|0
1655465330000|2022-06-17 11:28:50|12140.6|12103.1|12141.1|12103.6|12141.1|12103.6|12140.6|12103.1|0
1655465340000|2022-06-17 11:29:00|12140.7|12103.2|12137.7|12100.2|12140.7|12103.2|12136.2|12098.7|0
1655465350000|2022-06-17 11:29:10|12138.2|12100.7|12139.2|12101.7|12139.2|12101.7|12138.2|12100.7|0
1655465360000|2022-06-17 11:29:20|12141.6|12104.1|12141.7|12104.2|12141.7|12104.2|12141.6|12104.1|0
1655465370000|2022-06-17 11:29:30|12142.1|12104.6|12142|12104.5|12142.1|12104.6|12142|12104.5|0
1655465380000|2022-06-17 11:29:40|12142.5|12105|12142.5|12105|12142.5|12105|12142.5|12105|0
1655465430000|2022-06-17 11:30:30|12143|12105.5|12142.6|12105.1|12143|12105.5|12142.6|12105.1|0
1655465450000|2022-06-17 11:30:50|12142.5|12105|12136.9|12121.9|12145.2|12122.3|12135.5|12105|3
1655465460000|2022-06-17 11:31:00|12137.3|12122.3|12138.9|12123.9|12139.4|12124.4|12137.3|12122.3|1
1655465470000|2022-06-17 11:31:10|12141.6|12126.6|12139.3|12124.3|12141.6|12126.6|12138.9|12123.9|2
1655465480000|2022-06-17 11:31:20|12147.5|12132.5|12147.5|12132.5|12148|12133|12146.5|12131.5|1
1655465490000|2022-06-17 11:31:30|12147.1|12132.1|12160.1|12145.1|12160.1|12145.1|12147|12132|11
1655465500000|2022-06-17 11:31:40|12159.6|12144.6|12169.1|12154.1|12169.1|12154.1|12159.6|12144.6|5
1655465510000|2022-06-17 11:31:50|12168.6|12153.6|12169.1|12154.1|12169.1|12154.1|12168.6|12153.6|1
1655465520000|2022-06-17 11:32:00|12168.6|12153.6|12169.1|12154.1|12169.1|12154.1|12168.6|12153.6|1
1655465530000|2022-06-17 11:32:10|12168.1|12153.1|12169.1|12154.1|12169.1|12154.1|12167.6|12152.6|0
1655465540000|2022-06-17 11:32:20|12168.6|12153.6|12174.9|12137.4|12174.9|12153.6|12163.1|12137.4|1
1655465550000|2022-06-17 11:32:30|12171.3|12133.8|12171.3|12133.8|12171.3|12133.8|12168.3|12130.8|0
1655465560000|2022-06-17 11:32:40|12171.2|12133.7|12171.2|12133.7|12171.2|12133.7|12171.2|12133.7|0
1655465570000|2022-06-17 11:32:50|12166.2|12128.7|12167.2|12129.7|12167.2|12129.7|12166.2|12128.7|0
1655465580000|2022-06-17 11:33:00|12168.3|12130.8|12167.8|12130.3|12168.3|12130.8|12167.8|12130.3|63
1655465600000|2022-06-17 11:33:20|12161.4|12136.4|12161.4|12136.4|12161.4|12136.4|12161.4|12136.4|0
1655465610000|2022-06-17 11:33:30|12160.9|12135.9|12152.9|12137.9|12161.4|12137.9|12152.9|12132.3|21
1655465620000|2022-06-17 11:33:40|12151.9|12136.9|12151.9|12136.9|12151.9|12136.9|12151.9|12136.9|0
1655465630000|2022-06-17 11:33:50|12150.5|12135.5|12146.2|12131.2|12150.5|12135.5|12145.8|12130.8|6
1655465640000|2022-06-17 11:34:00|12145.7|12130.7|12145.7|12130.7|12145.7|12130.7|12145.7|12130.7|4
1655465650000|2022-06-17 11:34:10|12145.3|12130.3|12145.3|12130.3|12145.3|12130.3|12145.3|12130.3|0
1655465690000|2022-06-17 11:34:50|12145.2|12130.2|12144.3|12129.3|12145.2|12130.2|12144.3|12129.3|0
1655465710000|2022-06-17 11:35:10|12144.8|12129.8|12144.8|12129.8|12144.8|12129.8|12144.8|12129.8|0
1655465720000|2022-06-17 11:35:20|12145.3|12130.3|12145.3|12130.3|12145.8|12130.8|12145.3|12130.3|0
1655465730000|2022-06-17 11:35:30|12145.8|12130.8|12146.3|12131.3|12146.3|12131.3|12145.8|12130.8|0
1655465770000|2022-06-17 11:36:10|12139.4|12124.4|12142.8|12127.8|12142.8|12127.8|12139.4|12124.4|0
1655465820000|2022-06-17 11:37:00|12142.7|12127.7|12138.2|12123.2|12142.7|12127.7|12137.7|12122.7|0
1655465830000|2022-06-17 11:37:10|12138.7|12123.7|12141.2|12126.2|12142.7|12127.7|12138.2|12123.2|0
1655465840000|2022-06-17 11:37:20|12141.3|12126.3|12141.7|12126.7|12145.2|12130.2|12141.3|12126.3|0
1655465850000|2022-06-17 11:37:30|12144.7|12129.7|12138|12123|12144.7|12129.7|12136.5|12121.5|17
1655465860000|2022-06-17 11:37:40|12138.5|12123.5|12138.5|12123.5|12138.5|12123.5|12138|12123|0
1655465870000|2022-06-17 11:37:50|12138.3|12123.3|12148.1|12110.6|12150.5|12123.3|12138.3|12110.6|72
1655465880000|2022-06-17 11:38:00|12147.1|12109.6|12147.6|12110.1|12147.6|12110.1|12147.1|12109.6|1
1655465890000|2022-06-17 11:38:10|12163.1|12125.6|12177.1|12139.6|12177.1|12139.6|12163.1|12125.6|3
1655465900000|2022-06-17 11:38:20|12177.6|12140.1|12187.7|12150.2|12188.1|12150.6|12177.6|12140.1|0
1655465910000|2022-06-17 11:38:30|12188.1|12150.6|12186.1|12148.6|12188.1|12150.6|12183.7|12146.2|0
1655465920000|2022-06-17 11:38:40|12185.9|12148.4|12183.2|12145.7|12185.9|12148.4|12182.7|12145.2|0
1655465940000|2022-06-17 11:39:00|12182.7|12145.2|12182.2|12144.7|12182.7|12145.2|12182.2|12144.7|0
1655465950000|2022-06-17 11:39:10|12181.7|12144.2|12181.1|12143.6|12181.7|12144.2|12181.1|12143.6|0
1655465960000|2022-06-17 11:39:20|12180.6|12143.1|12179.6|12142.1|12180.6|12143.1|12179.6|12142.1|0
1655465970000|2022-06-17 11:39:30|12179.1|12141.6|12174.1|12136.6|12179.1|12141.6|12174.1|12136.6|0
1655465980000|2022-06-17 11:39:40|12173.6|12136.1|12172.6|12135.1|12173.6|12136.1|12172.6|12135.1|0
1655465990000|2022-06-17 11:39:50|12171.6|12134.1|12167.4|12129.9|12171.6|12134.1|12167.4|12129.9|0
1655466000000|2022-06-17 11:40:00|12167.9|12130.4|12167.9|12130.4|12167.9|12130.4|12167.9|12130.4|0
1655466010000|2022-06-17 11:40:10|12170.1|12132.6|12170.1|12132.6|12170.1|12132.6|12170.1|12132.6|0
1655466040000|2022-06-17 11:40:40|12170.6|12133.1|12170.6|12133.1|12170.6|12133.1|12170.6|12133.1|0
1655466050000|2022-06-17 11:40:50|12170.3|12132.8|12173.7|12136.2|12173.7|12136.2|12170.3|12132.8|0
1655466060000|2022-06-17 11:41:00|12173.3|12135.8|12172.8|12135.3|12173.3|12135.8|12172.8|12135.3|0
1655466070000|2022-06-17 11:41:10|12172.7|12135.2|12171.3|12133.8|12172.7|12135.2|12171.3|12133.8|0
1655466080000|2022-06-17 11:41:20|12170.8|12133.3|12169.8|12132.3|12170.8|12133.3|12169.8|12132.3|0
1655466090000|2022-06-17 11:41:30|12169.2|12131.7|12167.2|12129.7|12169.2|12131.7|12167.2|12129.7|0
1655466100000|2022-06-17 11:41:40|12166.7|12129.2|12154.2|12116.7|12166.7|12129.2|12154.2|12116.7|0
1655466110000|2022-06-17 11:41:50|12153.7|12116.2|12153.7|12116.2|12154.2|12116.7|12153.7|12116.2|0
1655466120000|2022-06-17 11:42:00|12153.2|12115.7|12152.2|12114.7|12153.2|12115.7|12152.2|12114.7|0
1655466130000|2022-06-17 11:42:10|12152|12114.5|12161.4|12123.9|12163.8|12126.3|12148.8|12111.3|0
1655466140000|2022-06-17 11:42:20|12162.3|12124.8|12156.7|12119.2|12162.3|12124.8|12156.2|12118.7|0
1655466150000|2022-06-17 11:42:30|12155.2|12117.7|12154.7|12117.2|12155.2|12117.7|12154.7|12117.2|0
1655466160000|2022-06-17 11:42:40|12153.7|12116.2|12152.7|12115.2|12153.7|12116.2|12152.7|12115.2|0
1655466170000|2022-06-17 11:42:50|12152.2|12114.7|12156.2|12118.7|12156.2|12118.7|12150.2|12112.7|0
1655466190000|2022-06-17 11:43:10|12155.2|12117.7|12152|12114.5|12155.2|12117.7|12152|12114.5|0
1655466200000|2022-06-17 11:43:20|12151.5|12114|12150|12112.5|12151.5|12114|12150|12112.5|0
1655466210000|2022-06-17 11:43:30|12149.5|12112|12149|12111.5|12149.5|12112|12149|12111.5|0
1655466220000|2022-06-17 11:43:40|12148.5|12111|12147.5|12110|12148.5|12111|12147.5|12110|0
1655466240000|2022-06-17 11:44:00|12151|12113.5|12155|12117.5|12155|12117.5|12151|12113.5|0
1655466250000|2022-06-17 11:44:10|12154.5|12117|12153|12115.5|12154.5|12117|12153|12115.5|0
1655466260000|2022-06-17 11:44:20|12151|12113.5|12150.5|12113|12151|12113.5|12150.5|12113|0
1655466270000|2022-06-17 11:44:30|12150|12112.5|12148.5|12111|12150|12112.5|12148.5|12111|0
1655466280000|2022-06-17 11:44:40|12148|12110.5|12148|12110.5|12148|12110.5|12148|12110.5|0
1655466330000|2022-06-17 11:45:30|12147.9|12110.4|12147.9|12110.4|12147.9|12110.4|12147.9|12110.4|0
1655466390000|2022-06-17 11:46:30|12148|12110.5|12147.8|12110.3|12148|12110.5|12147.8|12110.3|1
1655466400000|2022-06-17 11:46:40|12148.3|12110.8|12148.3|12110.8|12148.3|12110.8|12148.3|12110.8|0
1655466410000|2022-06-17 11:46:50|12158.3|12120.8|12153.3|12115.8|12158.3|12120.8|12153.3|12115.8|0
1655466420000|2022-06-17 11:47:00|12150.8|12113.3|12141.8|12104.3|12150.8|12113.3|12141.8|12104.3|0
1655466460000|2022-06-17 11:47:40|12141.7|12104.2|12141.7|12104.2|12141.7|12104.2|12141.7|12104.2|0
1655466470000|2022-06-17 11:47:50|12143.7|12106.2|12144.2|12106.7|12144.2|12106.7|12143.7|12106.2|0
1655466510000|2022-06-17 11:48:30|12143.9|12106.4|12141.3|12103.8|12143.9|12106.4|12140.7|12103.2|0
1655466520000|2022-06-17 11:48:40|12141.7|12104.2|12141.7|12104.2|12141.7|12104.2|12141.7|12104.2|0
1655466590000|2022-06-17 11:49:50|12140.9|12103.4|12140.9|12103.4|12140.9|12103.4|12140.9|12103.4|0
1655466630000|2022-06-17 11:50:30|12142.4|12104.9|12158.5|12121|12158.5|12121|12142.4|12104.9|0
1655466640000|2022-06-17 11:50:40|12150|12112.5|12147.6|12110.1|12150|12112.5|12147.6|12110.1|0
1655466660000|2022-06-17 11:51:00|12148|12110.5|12148|12110.5|12148|12110.5|12148|12110.5|0
1655466720000|2022-06-17 11:52:00|12148.5|12111|12158.6|12121.1|12158.7|12121.2|12148.5|12111|2
1655466730000|2022-06-17 11:52:10|12156.6|12119.1|12150.2|12112.7|12156.6|12119.1|12150.2|12112.7|0
1655466800000|2022-06-17 11:53:20|12150.3|12112.8|12150.4|12112.9|12150.4|12112.9|12150.3|12112.8|0
1655466810000|2022-06-17 11:53:30|12151.4|12113.9|12149.3|12111.8|12151.4|12113.9|12144.4|12106.9|0
1655466820000|2022-06-17 11:53:40|12148.4|12110.9|12136.7|12099.2|12148.4|12110.9|12136.7|12099.2|0
1655466830000|2022-06-17 11:53:50|12133|12095.5|12140.2|12102.7|12141.5|12104|12133|12095.5|0
1655466840000|2022-06-17 11:54:00|12140.3|12102.8|12144.6|12107.1|12144.6|12107.1|12140.3|12102.8|0
1655466850000|2022-06-17 11:54:10|12144.2|12106.7|12143.7|12106.2|12144.2|12106.7|12143.7|12106.2|0
1655466900000|2022-06-17 11:55:00|12143.8|12106.3|12144.7|12107.2|12144.7|12107.2|12143.8|12106.3|0
1655466910000|2022-06-17 11:55:10|12144.3|12106.8|12144.3|12106.8|12144.3|12106.8|12144.3|12106.8|0
1655466920000|2022-06-17 11:55:20|12144.7|12107.2|12149.3|12111.8|12149.3|12111.8|12144.7|12107.2|0
1655466940000|2022-06-17 11:55:40|12149.8|12112.3|12149.8|12112.3|12150.3|12112.8|12149.3|12111.8|0
1655466960000|2022-06-17 11:56:00|12153.3|12115.8|12153.3|12115.8|12153.3|12115.8|12153.3|12115.8|0
1655466970000|2022-06-17 11:56:10|12153.2|12115.7|12153.2|12115.7|12153.2|12115.7|12153.2|12115.7|0
1655466980000|2022-06-17 11:56:20|12153.7|12116.2|12153.7|12116.2|12153.7|12116.2|12153.7|12116.2|0
1655466990000|2022-06-17 11:56:30|12152.9|12115.4|12153|12115.5|12153|12121.1|12146.1|12115.4|1
1655467010000|2022-06-17 11:56:50|12152.6|12115.1|12152.6|12115.1|12152.6|12115.1|12152.6|12115.1|0
1655467110000|2022-06-17 11:58:30|12152.5|12115|12152.5|12115|12152.5|12115|12152.5|12115|0
1655467160000|2022-06-17 11:59:20|12152.4|12114.9|12148.8|12111.3|12152.4|12114.9|12148.8|12111.3|0
1655467170000|2022-06-17 11:59:30|12147.9|12110.4|12147.9|12110.4|12147.9|12110.4|12147.9|12110.4|0
1655467180000|2022-06-17 11:59:40|12140.7|12103.2|12137.5|12100|12140.7|12103.2|12137.5|12100|66
1655467190000|2022-06-17 11:59:50|||||||||1
1655467210000|2022-06-17 12:00:10|12145.2|12107.7|12145.2|12107.7|12145.2|12107.7|12145.2|12107.7|0
1655467230000|2022-06-17 12:00:30|12142|12104.5|12142|12104.5|12142|12104.5|12142|12104.5|0
1655467240000|2022-06-17 12:00:40|12142.9|12105.4|12142.5|12105|12145|12107.5|12142.5|12105|0
1655467250000|2022-06-17 12:00:50|12144.5|12107|12144.5|12107|12144.5|12107|12144.5|12107|0
1655467260000|2022-06-17 12:01:00|12145|12107.5|12145|12107.5|12145|12107.5|12145|12107.5|0
1655467290000|2022-06-17 12:01:30|12144.9|12107.4|12138.8|12101.3|12144.9|12107.4|12134.1|12096.6|0
1655467300000|2022-06-17 12:01:40|12139.3|12101.8|12139.3|12101.8|12139.3|12101.8|12139.3|12101.8|0
1655467320000|2022-06-17 12:02:00|12139.8|12102.3|12138.8|12101.3|12140.3|12102.8|12138.8|12101.3|0
1655467330000|2022-06-17 12:02:10|12139.3|12101.8|12139.3|12101.8|12139.3|12101.8|12139.3|12101.8|0
1655467360000|2022-06-17 12:02:40|12138.8|12101.3|12139.2|12101.7|12139.2|12101.7|12138.8|12101.3|0
1655467370000|2022-06-17 12:02:50|12133.9|12096.4|12137.2|12099.7|12137.2|12099.7|12133.9|12096.4|0
1655467380000|2022-06-17 12:03:00|12137.6|12100.1|12136.7|12099.2|12137.6|12100.1|12136.7|12099.2|0
1655467400000|2022-06-17 12:03:20|12136.8|12099.3|12137.2|12099.7|12137.2|12099.7|12136.8|12099.3|0
1655467410000|2022-06-17 12:03:30|12138.5|12101|12144.9|12107.4|12144.9|12107.4|12138.5|12101|1
1655467420000|2022-06-17 12:03:40|12145.9|12108.4|12145.9|12108.4|12145.9|12108.4|12145.9|12108.4|0
1655467430000|2022-06-17 12:03:50|12148.3|12110.8|12142.9|12105.4|12149.3|12111.8|12142.9|12105.4|0
1655467440000|2022-06-17 12:04:00|12145.4|12107.9|12145.4|12107.9|12145.4|12107.9|12145.4|12107.9|0
1655467450000|2022-06-17 12:04:10|12146.4|12108.9|12146.4|12108.9|12146.4|12108.9|12146.4|12108.9|0
1655467460000|2022-06-17 12:04:20|12146.8|12109.3|12145.8|12108.3|12147.3|12109.8|12145.3|12107.8|0
1655467500000|2022-06-17 12:05:00|12145.4|12107.9|12145.4|12107.9|12145.4|12107.9|12145.4|12107.9|0
1655467510000|2022-06-17 12:05:10|12140.2|12102.7|12140.6|12103.1|12140.6|12103.1|12139.7|12102.2|0
1655467530000|2022-06-17 12:05:30|12132.9|12095.4|12132.9|12095.4|12132.9|12095.4|12132.9|12095.4|0
1655467540000|2022-06-17 12:05:40|12128.3|12090.8|12125.9|12088.4|12128.3|12090.8|12125.9|12088.4|0
1655467550000|2022-06-17 12:05:50|12124.9|12087.4|12124.4|12086.9|12124.9|12087.4|12124.4|12086.9|0
1655467560000|2022-06-17 12:06:00|12123|12085.5|12130.6|12093.1|12130.6|12093.1|12123|12085.5|0
1655467570000|2022-06-17 12:06:10|12129.2|12091.7|12129.2|12091.7|12129.2|12091.7|12129.2|12091.7|0
1655467590000|2022-06-17 12:06:30|12134.7|12097.2|12134.8|12097.3|12134.8|12097.3|12134.7|12097.2|0
1655467600000|2022-06-17 12:06:40|12135.7|12098.2|12138.5|12101|12141.5|12104|12135.7|12098.2|0
1655467620000|2022-06-17 12:07:00|12125.2|12087.7|12123.4|12085.9|12127.7|12090.2|12123.4|12085.9|0
1655467630000|2022-06-17 12:07:10|12123.3|12085.8|12099.3|12074.3|12123.3|12085.8|12097.5|12069.6|1
1655467640000|2022-06-17 12:07:20|12104.8|12067.3|12103.1|12065.6|12104.8|12067.3|12103.1|12065.6|0
1655467650000|2022-06-17 12:07:30|12103.5|12066|12104|12066.5|12104|12066.5|12103|12065.5|0
1655467660000|2022-06-17 12:07:40|12104.9|12067.4|12118.2|12080.7|12118.2|12080.7|12104.5|12067|0
1655467680000|2022-06-17 12:08:00|12119.1|12081.6|12115.1|12077.6|12119.1|12081.6|12114.6|12077.1|0
1655467700000|2022-06-17 12:08:20|12114.6|12077.1|12114.4|12076.9|12115.1|12077.6|12114.3|12076.8|0
1655467730000|2022-06-17 12:08:50|12115.4|12077.9|12115.4|12077.9|12115.4|12077.9|12115.4|12077.9|0
1655467760000|2022-06-17 12:09:20|12115.9|12078.4|12115.9|12078.4|12115.9|12078.4|12115.4|12077.9|0
1655467780000|2022-06-17 12:09:40|12116.4|12078.9|12117.6|12080.1|12117.6|12080.1|12116.4|12078.9|0
1655467800000|2022-06-17 12:10:00|12113.2|12088.2|12113.2|12088.2|12113.2|12088.2|12113.2|12088.2|1
1655467810000|2022-06-17 12:10:10|12125|12100|12125|12100|12125|12100|12125|12100|0
1655467830000|2022-06-17 12:10:30|12131.1|12093.6|12130.8|12093.3|12131.1|12093.6|12130.8|12093.3|10
1655467860000|2022-06-17 12:11:00|12131.3|12093.8|12131.3|12093.8|12131.3|12093.8|12131.3|12093.8|0
1655467870000|2022-06-17 12:11:10|12134.5|12097|12133.1|12108.1|12134.7|12108.1|12132.1|12097|0
1655467890000|2022-06-17 12:11:30|12133.6|12108.6|12144.4|12106.9|12144.4|12108.6|12133.6|12106.9|1
1655467910000|2022-06-17 12:11:50|12144.9|12107.4|12144.9|12107.4|12145.9|12108.4|12144.9|12107.4|0
1655467920000|2022-06-17 12:12:00|12145.9|12108.4|12146.8|12109.3|12146.8|12109.3|12145.9|12108.4|0
1655467930000|2022-06-17 12:12:10|12146.4|12108.9|12146.4|12108.9|12146.4|12108.9|12146.4|12108.9|0
1655467940000|2022-06-17 12:12:20|12137.9|12100.4|12143|12105.5|12143|12105.5|12137.9|12100.4|0
1655467950000|2022-06-17 12:12:30|12143.4|12105.9|12145.9|12108.4|12145.9|12108.4|12143.4|12105.9|0
1655467990000|2022-06-17 12:13:10|||||||||1
1655468000000|2022-06-17 12:13:20|12147.3|12109.8|12147.3|12109.8|12147.3|12109.8|12147.3|12109.8|0
1655468020000|2022-06-17 12:13:40|12147.8|12110.3|12147.8|12110.3|12147.8|12110.3|12147.8|12110.3|1
1655468030000|2022-06-17 12:13:50|12148.3|12110.8|12148.3|12110.8|12148.3|12110.8|12148.3|12110.8|0
1655468050000|2022-06-17 12:14:10|12154.8|12117.3|12154.8|12117.3|12154.8|12117.3|12154.8|12117.3|50
1655468060000|2022-06-17 12:14:20|12176.4|12138.9|12148.5|12111|12176.4|12138.9|12147.6|12110.1|1
1655468070000|2022-06-17 12:14:30|12149.9|12112.4|12148.7|12111.2|12149.9|12122.6|12132.9|12101.2|0
1655468080000|2022-06-17 12:14:40|12148.8|12111.3|12152.6|12115.1|12152.6|12115.1|12148.8|12111.3|0
1655468090000|2022-06-17 12:14:50|12155|12117.5|12155|12117.5|12155|12117.5|12155|12117.5|0
1655468100000|2022-06-17 12:15:00|12158.3|12120.8|12157.3|12119.8|12160.9|12123.4|12154.4|12116.9|0
1655468110000|2022-06-17 12:15:10|12156.4|12118.9|12152.6|12115.1|12157.9|12120.4|12152.6|12115.1|0
1655468120000|2022-06-17 12:15:20|12153.1|12115.6|12154.2|12116.7|12160.4|12122.9|12153.1|12115.6|0
1655468130000|2022-06-17 12:15:30|12153.2|12115.7|12160.9|12123.4|12160.9|12123.4|12153.2|12115.7|0
1655468140000|2022-06-17 12:15:40|12161.4|12123.9|12164.2|12126.7|12165.2|12127.7|12161.4|12123.9|0
1655468150000|2022-06-17 12:15:50|12164.7|12127.2|12165.8|12128.3|12170|12132.5|12164.7|12127.2|1
1655468160000|2022-06-17 12:16:00|12170.4|12132.9|12170.9|12133.4|12170.9|12133.4|12170.4|12132.9|0
1655468170000|2022-06-17 12:16:10|12170|12132.5|12169.9|12132.4|12171.2|12133.7|12169.4|12131.9|1
1655468180000|2022-06-17 12:16:20|12170.4|12132.9|12171.4|12133.9|12171.4|12133.9|12170.4|12132.9|0
1655468200000|2022-06-17 12:16:40|12173.3|12135.8|12165.3|12140.3|12173.7|12143|12165.3|12135.8|0
1655468220000|2022-06-17 12:17:00|12167.1|12142.1|12167.1|12142.1|12167.1|12142.1|12167.1|12142.1|0
1655468230000|2022-06-17 12:17:10|12168|12143|12168|12143|12168|12143|12168|12143|0
1655468250000|2022-06-17 12:17:30|||||||||1
1655468260000|2022-06-17 12:17:40|12167.5|12142.5|12167.5|12142.5|12167.5|12142.5|12167.5|12142.5|0
1655468280000|2022-06-17 12:18:00|12165.2|12140.2|12165.2|12140.2|12165.2|12140.2|12165.2|12140.2|0
1655468290000|2022-06-17 12:18:10|12166.1|12141.1|12166.1|12141.1|12166.1|12141.1|12166.1|12141.1|0
1655468320000|2022-06-17 12:18:40|||||||||1
1655468400000|2022-06-17 12:20:00|12166.5|12141.5|12166.5|12141.5|12166.5|12141.5|12166.5|12141.5|0
1655468430000|2022-06-17 12:20:30|12168.4|12143.4|12167.5|12142.5|12170.7|12145.7|12167.5|12142.5|0
1655468470000|2022-06-17 12:21:10|12168.8|12143.8|12168.8|12143.8|12168.8|12143.8|12168.8|12143.8|1
1655468480000|2022-06-17 12:21:20|12171.2|12146.2|12171.6|12146.6|12171.6|12146.6|12171.2|12146.2|0
1655468490000|2022-06-17 12:21:30|12171.7|12146.7|12169.5|12154.5|12171.7|12155|12168.6|12146.7|0
1655468520000|2022-06-17 12:22:00|12170.9|12155.9|12170.9|12155.9|12170.9|12155.9|12170.9|12155.9|0
1655468530000|2022-06-17 12:22:10|12161.7|12146.7|12161.7|12146.7|12161.7|12146.7|12161.7|12146.7|0
1655468550000|2022-06-17 12:22:30|12162.6|12147.6|12162.6|12147.6|12162.6|12147.6|12162.6|12147.6|0
1655468610000|2022-06-17 12:23:30|12165.4|12150.4|12165.4|12150.4|12165.4|12150.4|12165.4|12150.4|0
1655468620000|2022-06-17 12:23:40|12163.1|12148.1|12163.1|12148.1|12163.1|12148.1|12163.1|12148.1|0
1655468630000|2022-06-17 12:23:50|12164.9|12149.9|12164.9|12149.9|12164.9|12149.9|12164.9|12149.9|1
1655468650000|2022-06-17 12:24:10|12166.2|12151.2|12166.2|12151.2|12166.2|12151.2|12166.2|12151.2|0
1655468670000|2022-06-17 12:24:30|12167.2|12152.2|12167.2|12152.2|12167.2|12152.2|12167.2|12152.2|0
1655468680000|2022-06-17 12:24:40|12167.1|12152.1|12167.1|12152.1|12167.1|12152.1|12167.1|12152.1|0
1655468700000|2022-06-17 12:25:00|12168.1|12153.1|12168.1|12153.1|12168.1|12153.1|12168.1|12153.1|0
1655468710000|2022-06-17 12:25:10|12168|12153|12168|12153|12168|12153|12168|12153|0
1655468730000|2022-06-17 12:25:30|12167.1|12152.1|12167.1|12152.1|12167.1|12152.1|12167.1|12152.1|0
1655468760000|2022-06-17 12:26:00|12171.2|12156.2|12173.1|12158.1|12173.1|12158.1|12171.2|12156.2|0
1655468780000|2022-06-17 12:26:20|12173.2|12158.2|12173.2|12158.2|12173.2|12158.2|12173.2|12158.2|0
1655468790000|2022-06-17 12:26:30|||||||||1
1655468800000|2022-06-17 12:26:40|12175.6|12160.6|12175.6|12160.6|12175.7|12160.7|12175.6|12160.6|0
1655468820000|2022-06-17 12:27:00|12172.9|12157.9|12172.9|12157.9|12172.9|12157.9|12172.9|12157.9|0
1655468830000|2022-06-17 12:27:10|12173.4|12158.4|12173.4|12158.4|12173.4|12158.4|12173.4|12158.4|0
1655468850000|2022-06-17 12:27:30|12173.8|12158.8|12173.8|12158.8|12173.8|12158.8|12173.8|12158.8|1
1655468860000|2022-06-17 12:27:40|||||||||1
1655468890000|2022-06-17 12:28:10|12173.3|12158.3|12173.3|12158.3|12173.3|12158.3|12173.3|12158.3|0
1655468910000|2022-06-17 12:28:30|12173.8|12158.8|12173.8|12158.8|12173.8|12158.8|12173.8|12158.8|2
1655468950000|2022-06-17 12:29:10|||||||||2
1655468960000|2022-06-17 12:29:20|12174.1|12159.1|12174.1|12159.1|12174.1|12159.1|12174.1|12159.1|0
1655468970000|2022-06-17 12:29:30|12173.6|12158.6|12173.6|12158.6|12173.6|12158.6|12173.6|12158.6|0
1655468980000|2022-06-17 12:29:40|12172.6|12157.6|12174.1|12159.1|12174.1|12159.1|12172.6|12157.6|0
1655468990000|2022-06-17 12:29:50|12174|12159|12173.2|12158.2|12174|12159|12173.2|12158.2|0
1655469000000|2022-06-17 12:30:00|12174.1|12159.1|12173.6|12158.6|12174.1|12159.1|12172.6|12157.6|0
1655469020000|2022-06-17 12:30:20|12174.1|12159.1|12174.1|12159.1|12174.1|12159.1|12174.1|12159.1|0
1655469030000|2022-06-17 12:30:30|12174.6|12159.6|12174.6|12159.6|12174.6|12159.6|12174.6|12159.6|0
1655469070000|2022-06-17 12:31:10|12174.5|12159.5|12174.5|12159.5|12174.5|12159.5|12174.5|12159.5|0
1655469090000|2022-06-17 12:31:30|12174|12159|12174|12159|12174|12159|12174|12159|0
1655469110000|2022-06-17 12:31:50|12179.2|12154.2|12179.2|12154.2|12179.2|12154.2|12179.2|12154.2|1
1655469120000|2022-06-17 12:32:00|12178.7|12153.7|12177.8|12152.8|12178.7|12158.7|12173.7|12152.8|0
1655469130000|2022-06-17 12:32:10|12178.2|12153.2|12179.2|12154.2|12179.2|12154.2|12178.2|12153.2|0
1655469160000|2022-06-17 12:32:40|12179.7|12154.7|12179.7|12154.7|12179.7|12154.7|12179.7|12154.7|0
1655469180000|2022-06-17 12:33:00|12180.6|12155.6|12185|12170|12190|12170|12180.6|12155.6|0
1655469190000|2022-06-17 12:33:10|12182.3|12167.3|12182.3|12167.3|12182.3|12167.3|12182.3|12167.3|0
1655469200000|2022-06-17 12:33:20|12187.3|12162.3|12187.3|12162.3|12187.3|12162.3|12187.3|12162.3|0
1655469240000|2022-06-17 12:34:00|12189.1|12164.1|12189.1|12164.1|12189.1|12164.1|12189.1|12164.1|0
1655469250000|2022-06-17 12:34:10|12190|12165|12190|12165|12190|12165|12190|12165|0
1655469270000|2022-06-17 12:34:30|||||||||1
1655469300000|2022-06-17 12:35:00|12187.7|12162.7|12187.7|12162.7|12187.7|12162.7|12187.7|12162.7|0
1655469310000|2022-06-17 12:35:10|12187.2|12162.2|12187.2|12162.2|12187.2|12162.2|12187.2|12162.2|0
1655469330000|2022-06-17 12:35:30|12187.7|12162.7|12187.7|12162.7|12187.7|12162.7|12187.7|12162.7|0
1655469370000|2022-06-17 12:36:10|12180.8|12165.8|12180.8|12165.8|12180.8|12165.8|12180.8|12165.8|0
1655469380000|2022-06-17 12:36:20|12185.8|12160.8|12185.8|12160.8|12185.8|12160.8|12185.8|12160.8|1
1655469400000|2022-06-17 12:36:40|12189|12164|12189|12164|12189|12164|12189|12164|0
1655469420000|2022-06-17 12:37:00|12189.1|12164.1|12187.3|12172.3|12192.7|12172.3|12187.3|12164.1|0
1655469440000|2022-06-17 12:37:20|12188.4|12163.4|12188.4|12163.4|12188.4|12163.4|12188.4|12163.4|1
1655469450000|2022-06-17 12:37:30|12191.6|12166.6|12191.6|12166.6|12191.6|12166.6|12191.6|12166.6|0
1655469460000|2022-06-17 12:37:40|12192.1|12167.1|12198.7|12161.2|12198.7|12167.1|12192.1|12161.2|1
1655469470000|2022-06-17 12:37:50|12199.2|12161.7|12203.2|12165.7|12203.2|12165.7|12199.2|12161.7|1
1655469480000|2022-06-17 12:38:00|12202.7|12165.2|12202.7|12165.2|12202.7|12165.2|12202.7|12165.2|0
1655469520000|2022-06-17 12:38:40|12203.2|12165.7|12203.2|12165.7|12203.2|12165.7|12203.2|12165.7|0
1655469530000|2022-06-17 12:38:50|12203.1|12165.6|12201.8|12164.3|12203.1|12165.6|12200.4|12162.9|0
1655469540000|2022-06-17 12:39:00|12201.6|12164.1|12200.1|12162.6|12201.6|12164.1|12200.1|12162.6|0
1655469560000|2022-06-17 12:39:20|12200.9|12163.4|12202.6|12165.1|12203.5|12166|12200.9|12163.4|0
1655469570000|2022-06-17 12:39:30|12202.7|12165.2|12203.6|12166.1|12203.6|12166.1|12202.7|12165.2|1
1655469580000|2022-06-17 12:39:40|12203.7|12166.2|12204.7|12167.2|12205.1|12167.6|12203.7|12166.2|0
1655469590000|2022-06-17 12:39:50|12206.1|12168.6|12207.5|12170|12207.5|12170|12206.1|12168.6|1
1655469600000|2022-06-17 12:40:00|12207.6|12170.1|12209.5|12172|12209.5|12172|12207.6|12170.1|0
1655469610000|2022-06-17 12:40:10|12210.4|12172.9|12210.5|12173|12210.5|12173|12210.4|12172.9|0
1655469620000|2022-06-17 12:40:20|12210.4|12172.9|12205|12167.5|12210.4|12172.9|12204.5|12167|0
1655469630000|2022-06-17 12:40:30|12205.9|12168.4|12200.8|12175.8|12205.9|12175.8|12200.8|12167.9|0
1655469640000|2022-06-17 12:40:40|12194|12169|12187|12172|12194|12172.5|12187|12168.9|0
1655469650000|2022-06-17 12:40:50|12192.5|12167.5|12186.5|12171.5|12193.5|12171.5|12186.5|12167|0
1655469660000|2022-06-17 12:41:00|12187|12172|12187|12172|12187|12172|12187|12172|0
1655469670000|2022-06-17 12:41:10|12187.4|12172.4|12187.4|12172.4|12187.4|12172.4|12187.4|12172.4|0
1655469680000|2022-06-17 12:41:20|12186.9|12171.9|12186.9|12171.9|12186.9|12171.9|12185.4|12170.4|0
1655469700000|2022-06-17 12:41:40|12187|12172|12188.9|12173.9|12188.9|12173.9|12187|12172|0
1655469710000|2022-06-17 12:41:50|12190.9|12175.9|12192.9|12177.9|12192.9|12177.9|12190.9|12175.9|0
1655469720000|2022-06-17 12:42:00|12194.9|12179.9|12194.9|12179.9|12194.9|12179.9|12194.9|12179.9|0
1655469730000|2022-06-17 12:42:10|12196.3|12181.3|12196.3|12181.3|12196.3|12181.3|12196.3|12181.3|1
1655469760000|2022-06-17 12:42:40|12195.8|12180.8|12189.2|12174.2|12196|12181|12189.2|12174.2|2
1655469780000|2022-06-17 12:43:00|12193.7|12178.7|12193.7|12178.7|12193.7|12178.7|12193.7|12178.7|0
1655469790000|2022-06-17 12:43:10|12194.2|12179.2|12194.2|12179.2|12194.2|12179.2|12194.2|12179.2|0
1655469810000|2022-06-17 12:43:30|12189.1|12174.1|12189.1|12174.1|12189.1|12174.1|12189.1|12174.1|0
1655469820000|2022-06-17 12:43:40|12188.2|12173.2|12188.2|12173.2|12188.2|12173.2|12188.2|12173.2|0
1655469840000|2022-06-17 12:44:00|12189.6|12174.6|12190.1|12175.1|12190.1|12175.1|12189.6|12174.6|1
1655469850000|2022-06-17 12:44:10|12190.6|12175.6|12190.6|12175.6|12190.6|12175.6|12190.6|12175.6|0
1655469920000|2022-06-17 12:45:20|12191|12176|12191|12176|12191|12176|12191|12176|1
1655469940000|2022-06-17 12:45:40|12192.4|12177.4|12192.4|12177.4|12192.4|12177.4|12192.4|12177.4|0
1655469950000|2022-06-17 12:45:50|12192.8|12177.8|12193.7|12178.7|12193.7|12178.7|12192.8|12177.8|3
1655469960000|2022-06-17 12:46:00|12195.1|12180.1|12196.6|12181.6|12196.6|12181.6|12195.1|12180.1|1
1655469990000|2022-06-17 12:46:30|||||||||1
1655470010000|2022-06-17 12:46:50|12190.5|12175.5|12190.5|12175.5|12190.5|12175.5|12190.5|12175.5|2
1655470020000|2022-06-17 12:47:00|12191.4|12176.4|12191.4|12176.4|12191.4|12176.4|12191.4|12176.4|0
1655470050000|2022-06-17 12:47:30|12191.7|12176.7|12191.7|12176.7|12191.7|12176.7|12191.7|12176.7|1
1655470060000|2022-06-17 12:47:40|||||||||1
1655470080000|2022-06-17 12:48:00|12194.6|12179.6|12194.6|12179.6|12194.6|12179.6|12194.6|12179.6|0
1655470090000|2022-06-17 12:48:10|12190.3|12175.3|12190.3|12175.3|12190.3|12175.3|12190.3|12175.3|0
1655470100000|2022-06-17 12:48:20|12191.8|12176.8|12191.8|12176.8|12191.8|12176.8|12191.8|12176.8|0
1655470110000|2022-06-17 12:48:30|12190.8|12175.8|12190.8|12175.8|12190.8|12175.8|12190.8|12175.8|0
1655470130000|2022-06-17 12:48:50|12191.9|12176.9|12193.7|12178.7|12193.7|12178.7|12191.9|12176.9|1
1655470210000|2022-06-17 12:50:10|12193|12178|12191.2|12176.2|12193|12178|12191.2|12176.2|0
1655470220000|2022-06-17 12:50:20|||||||||1
1655470250000|2022-06-17 12:50:50|12199|12184|12210.2|12172.7|12210.2|12184.3|12199|12172.7|1
1655470260000|2022-06-17 12:51:00|12206.8|12181.8|12214.7|12177.2|12218.2|12187.4|12206.8|12175.8|0
1655470270000|2022-06-17 12:51:10|12215.2|12177.7|12214.2|12176.7|12215.7|12178.2|12214.2|12176.7|0
1655470280000|2022-06-17 12:51:20|12215.2|12177.7|12215.2|12177.7|12215.2|12177.7|12215.2|12177.7|0
1655470290000|2022-06-17 12:51:30|12214.7|12177.2|12214.7|12177.2|12214.7|12177.2|12214.7|12177.2|0
1655470360000|2022-06-17 12:52:40|12214.2|12176.7|12214.2|12176.7|12214.2|12176.7|12214.2|12176.7|0
1655470380000|2022-06-17 12:53:00|12214.7|12177.2|12214.7|12177.2|12214.7|12177.2|12214.7|12177.2|0
1655470390000|2022-06-17 12:53:10|12214.6|12177.1|12214.6|12177.1|12214.6|12177.1|12214.6|12177.1|0
1655470410000|2022-06-17 12:53:30|12215.1|12177.6|12215.1|12177.6|12215.1|12177.6|12215.1|12177.6|0
1655470480000|2022-06-17 12:54:40|12214.3|12176.8|12209.3|12171.8|12214.3|12176.8|12208.3|12170.8|0
1655470490000|2022-06-17 12:54:50|12209.8|12172.3|12209.4|12171.9|12209.8|12172.3|12209.3|12171.8|0
1655470500000|2022-06-17 12:55:00|12209.8|12172.3|12209.9|12172.4|12209.9|12172.4|12209.8|12172.3|0
1655470510000|2022-06-17 12:55:10|12212.2|12174.7|12212.2|12174.7|12212.2|12174.7|12212.2|12174.7|0
1655470530000|2022-06-17 12:55:30|12205.7|12180.7|12205.7|12180.7|12205.7|12180.7|12205.7|12180.7|0
1655470550000|2022-06-17 12:55:50|12205.6|12180.6|12202.2|12177.2|12205.6|12180.6|12202.2|12177.2|1
1655470560000|2022-06-17 12:56:00|12202.7|12177.7|12196.2|12181.2|12202.7|12181.2|12196.2|12177.7|0
1655470570000|2022-06-17 12:56:10|12195.9|12180.9|12195.9|12180.9|12195.9|12180.9|12195.9|12180.9|0
1655470590000|2022-06-17 12:56:30|12196.4|12181.4|12196.3|12181.3|12196.4|12181.4|12196.3|12181.3|0
1655470600000|2022-06-17 12:56:40|12195.9|12180.9|12196.3|12181.3|12196.9|12181.9|12195.4|12180.4|0
1655470610000|2022-06-17 12:56:50|12194.9|12179.9|12195.4|12180.4|12195.4|12180.4|12194.9|12179.9|0
1655470620000|2022-06-17 12:57:00|12191.5|12176.5|12192.4|12177.4|12192.4|12177.4|12191.5|12176.5|0
1655470630000|2022-06-17 12:57:10|12192.9|12177.9|12192.4|12177.4|12193.4|12178.4|12191.5|12176.5|0
1655470640000|2022-06-17 12:57:20|12191.5|12176.5|12196.9|12181.9|12202.8|12181.9|12191.5|12171.8|0
1655470650000|2022-06-17 12:57:30|12202.4|12177.4|12197.9|12182.9|12202.4|12183.9|12195.9|12177.4|0
1655470660000|2022-06-17 12:57:40|12191.9|12176.9|12193.8|12178.8|12194.3|12179.3|12191.9|12176.9|1
1655470690000|2022-06-17 12:58:10|12193.9|12178.9|12193.3|12178.3|12194.8|12179.8|12193.3|12178.3|0
1655470700000|2022-06-17 12:58:20|12193.4|12178.4|12193.3|12178.3|12193.8|12178.8|12192.3|12177.3|0
1655470710000|2022-06-17 12:58:30|12193.8|12178.8|12202.7|12165.2|12206.8|12180.4|12193.3|12165.2|3
1655470720000|2022-06-17 12:58:40|12203.2|12165.7|12204.6|12167.1|12204.6|12167.1|12203.2|12165.7|0
1655470730000|2022-06-17 12:58:50|12204.5|12167|12203.6|12166.1|12204.5|12167|12203.6|12166.1|0
1655470740000|2022-06-17 12:59:00|12205.5|12168|12205.5|12168|12205.5|12168|12205.5|12168|0
1655470750000|2022-06-17 12:59:10|12205|12167.5|12206|12168.5|12206.5|12169|12205|12167.5|0
1655470800000|2022-06-17 13:00:00|12203.1|12165.6|12201.1|12163.6|12203.1|12165.6|12201.1|12163.6|2
1655470820000|2022-06-17 13:00:20|12201|12163.5|12201.1|12163.6|12201.1|12163.6|12200.1|12162.6|0
1655470840000|2022-06-17 13:00:40|12200.8|12163.3|12200.8|12163.3|12200.8|12163.3|12200.8|12163.3|0
1655470870000|2022-06-17 13:01:10|12199.9|12162.4|12199.9|12162.4|12199.9|12162.4|12199.9|12162.4|0
1655470890000|2022-06-17 13:01:30|12193.4|12168.4|12175.4|12160.4|12193.4|12168.4|12175.4|12160.4|1
1655470900000|2022-06-17 13:01:40|12178.3|12163.3|12178.3|12163.3|12178.3|12163.3|12178.3|12163.3|0
1655470910000|2022-06-17 13:01:50|12178.8|12163.8|12178.8|12163.8|12178.8|12163.8|12178.8|12163.8|0
1655470920000|2022-06-17 13:02:00|12178.7|12163.7|12178.7|12163.7|12178.7|12163.7|12178.7|12163.7|0
1655470930000|2022-06-17 13:02:10|12177.3|12162.3|12181|12156|12181.5|12162.3|12177.3|12156|1
1655470940000|2022-06-17 13:02:20|12181.2|12156.2|12191.6|12154.1|12191.6|12156.2|12181.1|12154.1|0
1655470960000|2022-06-17 13:02:40|12196.4|12158.9|12196.4|12158.9|12196.4|12158.9|12196.4|12158.9|0
1655470970000|2022-06-17 13:02:50|12189.3|12164.3|12189.2|12164.2|12189.3|12164.3|12189.2|12164.2|0
1655470980000|2022-06-17 13:03:00|12187.4|12162.4|12189|12164|12189.2|12167.3|12182.3|12162.4|1
1655470990000|2022-06-17 13:03:10|12195.7|12158.2|12189|12164|12195.7|12164|12189|12158.2|0
1655471000000|2022-06-17 13:03:20|12188.5|12163.5|12188.5|12163.5|12188.5|12163.5|12188.5|12163.5|0
1655471010000|2022-06-17 13:03:30|12187|12149.5|12187|12149.5|12187|12149.5|12187|12149.5|1
1655471020000|2022-06-17 13:03:40|12186.1|12148.6|12185.1|12147.6|12186.1|12148.6|12185.1|12147.6|1
1655471040000|2022-06-17 13:04:00|12185|12147.5|12185|12147.5|12185|12147.5|12185|12147.5|1
1655471060000|2022-06-17 13:04:20|12185.9|12148.4|12186.6|12149.1|12186.6|12149.1|12185.9|12148.4|1
1655471070000|2022-06-17 13:04:30|12187.5|12150|12188|12150.5|12188|12150.5|12187.5|12150|4
1655471080000|2022-06-17 13:04:40|12188.9|12151.4|12196.7|12159.2|12196.7|12159.2|12188.9|12151.4|4
1655471100000|2022-06-17 13:05:00|12199.2|12161.7|12199.2|12161.7|12199.2|12161.7|12199.2|12161.7|2
1655471110000|2022-06-17 13:05:10|12199.3|12161.8|12199.3|12161.8|12199.3|12161.8|12199.3|12161.8|0
1655471120000|2022-06-17 13:05:20|12199.4|12161.9|12196|12181|12199.4|12181|12193.2|12161.9|2
1655471130000|2022-06-17 13:05:30|12196.1|12181.1|12195.6|12180.6|12196.1|12181.1|12195.6|12180.6|0
1655471140000|2022-06-17 13:05:40|12195.7|12180.7|12196.2|12181.2|12196.2|12181.2|12195.5|12180.5|1
1655471150000|2022-06-17 13:05:50|12195.7|12180.7|12207.9|12170.4|12207.9|12181.2|12195.7|12170.4|4
1655471160000|2022-06-17 13:06:00|12208.4|12170.9|12208.4|12170.9|12208.4|12170.9|12208.4|12170.9|0
1655471170000|2022-06-17 13:06:10|12207.9|12170.4|12208.4|12170.9|12208.4|12170.9|12207.9|12170.4|0
1655471180000|2022-06-17 13:06:20|12208.3|12170.8|12208.3|12170.8|12208.3|12170.8|12208.3|12170.8|1
1655471220000|2022-06-17 13:07:00|12209.6|12172.1|12206.5|12169|12209.6|12172.1|12206.1|12168.6|0
1655471250000|2022-06-17 13:07:30|12206.4|12168.9|12206.4|12168.9|12206.4|12168.9|12206.4|12168.9|0
1655471260000|2022-06-17 13:07:40|12205.5|12168|12205.5|12168|12205.5|12168|12205.5|12168|0
1655471270000|2022-06-17 13:07:50|12205|12167.5|12205|12167.5|12205|12167.5|12205|12167.5|0
1655471280000|2022-06-17 13:08:00|12205.2|12167.7|12208.3|12170.8|12208.3|12170.8|12205.2|12167.7|0
1655471290000|2022-06-17 13:08:10|12209.7|12172.2|12209.7|12172.2|12209.7|12172.2|12209.7|12172.2|0
1655471300000|2022-06-17 13:08:20|12204.6|12167.1|12208|12170.5|12208|12170.5|12204.6|12167.1|3
1655471310000|2022-06-17 13:08:30|12209.8|12172.3|12213.9|12176.4|12217.2|12179.7|12209.8|12172.3|0
1655471320000|2022-06-17 13:08:40|12217.2|12179.7|12217.6|12180.1|12217.6|12180.1|12215.6|12178.1|0
1655471340000|2022-06-17 13:09:00|12213.4|12175.9|12213.4|12175.9|12213.4|12175.9|12213.4|12175.9|0
1655471350000|2022-06-17 13:09:10|12213.9|12176.4|12208.1|12183.1|12213.9|12183.1|12208.1|12176.4|0
1655471360000|2022-06-17 13:09:20|12208.3|12183.3|12208.3|12183.3|12208.3|12183.3|12208.3|12183.3|0
1655471370000|2022-06-17 13:09:30|12211.5|12174|12213.4|12175.9|12213.4|12175.9|12211.5|12174|1
1655471380000|2022-06-17 13:09:40|12213.8|12176.3|12209.3|12171.8|12213.8|12176.3|12203.9|12166.4|1
1655471400000|2022-06-17 13:10:00|12210.2|12172.7|12206.7|12169.2|12210.2|12172.7|12206.7|12169.2|0
1655471420000|2022-06-17 13:10:20|12204.8|12167.3|12205.7|12168.2|12205.7|12168.2|12204.8|12167.3|0
1655471430000|2022-06-17 13:10:30|12206.2|12168.7|12210.2|12172.7|12210.2|12172.7|12205.7|12168.2|0
1655471450000|2022-06-17 13:10:50|12210.1|12172.6|12210.1|12172.6|12210.1|12172.6|12210.1|12172.6|2
1655471460000|2022-06-17 13:11:00|12210.6|12173.1|12211.7|12174.2|12211.7|12174.2|12209.7|12172.2|1
1655471470000|2022-06-17 13:11:10|12212.2|12174.7|12212.4|12174.9|12212.4|12174.9|12212.2|12174.7|0
1655471480000|2022-06-17 13:11:20|12211.9|12174.4|12214.2|12176.7|12214.2|12176.7|12211.9|12174.4|0
1655471490000|2022-06-17 13:11:30|12214.4|12176.9|12214.4|12176.9|12214.4|12176.9|12214.4|12176.9|0
1655471500000|2022-06-17 13:11:40|12214.5|12177|12215.9|12178.4|12215.9|12178.4|12214.5|12177|0
1655471570000|2022-06-17 13:12:50|12208.4|12170.9|12208.8|12171.3|12209.3|12171.8|12208.4|12170.9|0
1655471580000|2022-06-17 13:13:00|12210.1|12172.6|12210.1|12172.6|12210.1|12172.6|12210.1|12172.6|0
1655471610000|2022-06-17 13:13:30|12211.5|12174|12211.5|12174|12211.5|12174|12211.5|12174|0
1655471620000|2022-06-17 13:13:40|12216.5|12179|12215.2|12177.7|12216.5|12179|12215.2|12177.7|0
1655471630000|2022-06-17 13:13:50|12215|12177.5|12207.2|12169.7|12215|12177.5|12207.2|12169.7|0
1655471640000|2022-06-17 13:14:00|12208.1|12170.6|12211.1|12173.6|12211.1|12173.6|12207.7|12170.2|0
1655471670000|2022-06-17 13:14:30|12212.9|12175.4|12212.9|12175.4|12212.9|12175.4|12212.9|12175.4|0
1655471680000|2022-06-17 13:14:40|12211.5|12174|12211.5|12174|12211.5|12174|12211.5|12174|0
1655471700000|2022-06-17 13:15:00|12208.2|12170.7|12208.2|12170.7|12208.2|12170.7|12208.2|12170.7|0
1655471710000|2022-06-17 13:15:10|12208.7|12171.2|12210.1|12172.6|12210.1|12172.6|12208.7|12171.2|0
1655471730000|2022-06-17 13:15:30|12211.6|12174.1|12211.1|12173.6|12212.1|12174.6|12211.1|12173.6|0
1655471760000|2022-06-17 13:16:00|12210.3|12172.8|12210.3|12172.8|12210.3|12172.8|12210.3|12172.8|0
1655471770000|2022-06-17 13:16:10|12203.4|12178.4|12211.7|12174.2|12212.7|12187.4|12202.4|12171.4|10
1655471780000|2022-06-17 13:16:20|12212.7|12175.2|12210.3|12172.8|12212.7|12175.2|12210.3|12172.8|0
1655471790000|2022-06-17 13:16:30|12211.2|12173.7|12211.6|12174.1|12211.6|12174.1|12211.2|12173.7|0
1655471810000|2022-06-17 13:16:50|12200.7|12185.7|12200.7|12185.7|12200.7|12185.7|12200.7|12185.7|0
1655471820000|2022-06-17 13:17:00|12200.6|12185.6|12199.2|12184.2|12200.6|12185.6|12199.2|12184.2|0
1655471830000|2022-06-17 13:17:10|12199.9|12184.9|12203.6|12166.1|12209.4|12184.9|12199.5|12166.1|5
1655471840000|2022-06-17 13:17:20|12204.6|12167.1|12203.6|12166.1|12204.6|12167.1|12203.6|12166.1|0
1655471850000|2022-06-17 13:17:30|12200.4|12162.9|12195.2|12170.2|12200.4|12170.2|12195.2|12162.9|0
1655471870000|2022-06-17 13:17:50|12195.1|12170.1|12196.1|12171.1|12196.5|12171.5|12195.1|12170.1|1
1655471890000|2022-06-17 13:18:10|12199.7|12174.7|12199.7|12174.7|12199.7|12174.7|12199.7|12174.7|0
1655471930000|2022-06-17 13:18:50|12207.9|12170.4|12207.9|12170.4|12207.9|12170.4|12207.9|12170.4|0
1655471940000|2022-06-17 13:19:00|12200.6|12175.6|12190.8|12175.8|12200.6|12177.2|12190.8|12171.5|2
1655471950000|2022-06-17 13:19:10|12190.9|12175.9|12190.8|12175.8|12190.9|12175.9|12190.8|12175.8|1
1655471960000|2022-06-17 13:19:20|12196|12171|12196|12171|12196|12171|12196|12171|0
1655471970000|2022-06-17 13:19:30|12199.2|12174.2|12198.7|12173.7|12199.2|12174.2|12198.7|12173.7|0
1655471980000|2022-06-17 13:19:40|||||||||4
1655471990000|2022-06-17 13:19:50|12207.4|12169.9|12207.4|12169.9|12207.4|12169.9|12207.4|12169.9|0
1655472000000|2022-06-17 13:20:00|12207.9|12170.4|12207.9|12170.4|12207.9|12170.4|12207.9|12170.4|0
1655472040000|2022-06-17 13:20:40|12206.9|12169.4|12198.8|12183.8|12207.4|12183.8|12198.3|12169.4|4
1655472050000|2022-06-17 13:20:50|12200.8|12185.8|12200.8|12185.8|12200.8|12185.8|12200.8|12185.8|0
1655472060000|2022-06-17 13:21:00|12211.2|12173.7|12200.1|12185.1|12211.2|12185.1|12200.1|12173.7|7
1655472070000|2022-06-17 13:21:10|12200.3|12185.3|12200.3|12185.3|12200.3|12185.3|12200.3|12185.3|0
1655472090000|2022-06-17 13:21:30|12196.5|12181.5|12196.5|12181.5|12196.5|12181.5|12196.5|12181.5|0
1655472100000|2022-06-17 13:21:40|12196.6|12181.6|12198.4|12183.4|12198.4|12183.4|12196.6|12181.6|0
1655472120000|2022-06-17 13:22:00|12201.2|12186.2|12195.5|12180.5|12201.2|12186.2|12195.5|12180.5|0
1655472150000|2022-06-17 13:22:30|12194.5|12179.5|12194.5|12179.5|12194.5|12179.5|12194.5|12179.5|0
1655472180000|2022-06-17 13:23:00|12201.7|12176.7|12201.7|12176.7|12201.7|12176.7|12201.7|12176.7|0
1655472190000|2022-06-17 13:23:10|12206.3|12181.3|12206.3|12181.3|12206.3|12181.3|12206.3|12181.3|0
1655472220000|2022-06-17 13:23:40|12206.2|12181.2|12206.2|12181.2|12206.2|12181.2|12206.2|12181.2|0
1655472230000|2022-06-17 13:23:50|12206.7|12181.7|12206.7|12181.7|12206.7|12181.7|12206.7|12181.7|0
1655472250000|2022-06-17 13:24:10|12209.5|12184.5|12206.6|12191.6|12209.5|12191.6|12206.6|12184.5|1
1655472260000|2022-06-17 13:24:20|12218.5|12181|12218.5|12181|12218.5|12181|12218.5|12181|2
1655472270000|2022-06-17 13:24:30|12217.1|12179.6|12217.1|12179.6|12217.1|12179.6|12217.1|12179.6|0
1655472280000|2022-06-17 13:24:40|12211.2|12173.7|12208.3|12170.8|12211.2|12173.7|12208.3|12170.8|2
1655472290000|2022-06-17 13:24:50|12208.5|12171|12208.2|12170.7|12208.5|12171|12208.2|12170.7|0
1655472300000|2022-06-17 13:25:00|12210.2|12172.7|12211.7|12174.2|12211.7|12174.2|12210.2|12172.7|0
1655472320000|2022-06-17 13:25:20|12208.9|12171.4|12209.2|12171.7|12209.7|12172.2|12208.7|12171.2|0
1655472330000|2022-06-17 13:25:30|12208.3|12170.8|12209.2|12171.7|12209.2|12171.7|12208.2|12170.7|0
1655472340000|2022-06-17 13:25:40|12208.3|12170.8|12209.2|12171.7|12209.2|12171.7|12208.2|12170.7|0
1655472350000|2022-06-17 13:25:50|12209.7|12172.2|12209.2|12171.7|12209.7|12172.2|12208.7|12171.2|0
1655472360000|2022-06-17 13:26:00|12208.8|12171.3|12208.8|12171.3|12208.8|12171.3|12208.8|12171.3|0
1655472370000|2022-06-17 13:26:10|12209.3|12171.8|12209.8|12172.3|12209.8|12172.3|12209.3|12171.8|0
1655472380000|2022-06-17 13:26:20|12208.4|12170.9|12208.8|12171.3|12209.8|12172.3|12208.3|12170.8|0
1655472410000|2022-06-17 13:26:50|12208.7|12171.2|12196.5|12159|12208.7|12171.2|12195.2|12157.7|0
1655472470000|2022-06-17 13:27:50|12195.5|12158|12196.5|12159|12196.5|12159|12195.5|12158|0
1655472480000|2022-06-17 13:28:00|12198.3|12160.8|12194.3|12156.8|12198.3|12160.8|12194.3|12156.8|0
1655472490000|2022-06-17 13:28:10|12188.8|12151.3|12188.8|12151.3|12188.8|12151.3|12188.8|12151.3|0
1655472510000|2022-06-17 13:28:30|12187.9|12150.4|12187.9|12150.4|12187.9|12150.4|12187.9|12150.4|0
1655472520000|2022-06-17 13:28:40|12188.3|12150.8|12188.3|12150.8|12188.3|12150.8|12188.3|12150.8|0
1655472550000|2022-06-17 13:29:10|12187.9|12150.4|12187.9|12150.4|12187.9|12150.4|12187.9|12150.4|0
1655472560000|2022-06-17 13:29:20|12187|12149.5|12180.3|12155.3|12187|12155.3|12180.3|12149.4|0
1655472600000|2022-06-17 13:30:00|12180.7|12155.7|12193.3|12155.8|12193.3|12155.8|12180.7|12153.7|2
1655472620000|2022-06-17 13:30:20|12193.4|12155.9|12193.4|12155.9|12193.4|12155.9|12193.4|12155.9|0
1655472650000|2022-06-17 13:30:50|12187.7|12162.7|12187.2|12162.2|12187.7|12162.7|12187.2|12162.2|0
1655472660000|2022-06-17 13:31:00|12183.7|12158.7|12175.2|12150.2|12184.2|12162.2|12175.2|12145|0
1655472670000|2022-06-17 13:31:10|12174.7|12149.7|12179.8|12154.8|12185|12154.8|12174.7|12145.5|0
1655472680000|2022-06-17 13:31:20|12180.3|12155.3|12181.8|12166.8|12181.8|12166.8|12176.8|12155.3|0
1655472690000|2022-06-17 13:31:30|12177.8|12162.8|12176.3|12161.3|12180.8|12162.8|12173.8|12153.9|0
1655472700000|2022-06-17 13:31:40|12176.8|12161.8|12176.3|12161.3|12176.8|12161.8|12176.3|12161.3|0
1655472710000|2022-06-17 13:31:50|12176.4|12161.4|12176|12161|12176.5|12161.5|12176|12161|0
1655472720000|2022-06-17 13:32:00|12176.1|12161.1|12174.7|12159.7|12181.1|12161.1|12174.6|12155.1|0
1655472730000|2022-06-17 13:32:10|12174.8|12159.8|12176|12151|12176|12159.8|12174.8|12150.5|0
1655472740000|2022-06-17 13:32:20|12176.1|12151.1|12173.7|12158.7|12176.1|12159.2|12172.2|12151.1|0
1655472750000|2022-06-17 13:32:30|12173.2|12158.2|12173.2|12158.2|12173.2|12158.2|12173.2|12158.2|0
1655472760000|2022-06-17 13:32:40|12173.3|12158.3|12174.3|12159.3|12174.8|12159.8|12173.3|12158.3|0
1655472770000|2022-06-17 13:32:50|12174.8|12159.8|12174.8|12159.8|12174.8|12159.8|12174.8|12159.8|0
1655472780000|2022-06-17 13:33:00|12173.3|12158.3|12173.8|12158.8|12173.8|12158.8|12173.3|12158.3|3
1655472790000|2022-06-17 13:33:10|12173.3|12158.3|12183|12145.5|12184.1|12158.9|12173.3|12142.9|6
1655472800000|2022-06-17 13:33:20|12183.5|12146|12183.4|12145.9|12184|12146.5|12182.5|12145|0
1655472810000|2022-06-17 13:33:30|12183|12145.5|12175.4|12137.9|12183|12145.5|12173.9|12136.4|27
1655472820000|2022-06-17 13:33:40|12176.2|12138.7|12179.3|12141.8|12181.2|12143.7|12176.2|12138.7|0
1655472830000|2022-06-17 13:33:50|12179.8|12142.3|12176.2|12138.7|12180|12142.5|12176.2|12138.7|0
1655472840000|2022-06-17 13:34:00|12177.2|12139.7|12178.1|12140.6|12178.1|12140.6|12177.2|12139.7|0
1655472850000|2022-06-17 13:34:10|12180|12142.5|12180.7|12143.2|12183|12145.5|12178.6|12141.1|0
1655472860000|2022-06-17 13:34:20|12181.2|12143.7|12182.7|12145.2|12182.7|12145.2|12181.2|12143.7|0
1655472870000|2022-06-17 13:34:30|12181.8|12144.3|12181.8|12144.3|12181.8|12144.3|12181.8|12144.3|0
1655472880000|2022-06-17 13:34:40|12182.3|12144.8|12183.3|12145.8|12183.8|12146.3|12181.3|12143.8|1
1655472890000|2022-06-17 13:34:50|12183.8|12146.3|12179.9|12142.4|12183.8|12146.3|12179.9|12142.4|0
1655472900000|2022-06-17 13:35:00|12179.8|12142.3|12173.9|12136.4|12179.8|12142.3|12173.9|12136.4|0
1655472910000|2022-06-17 13:35:10|12174.1|12136.6|12148.5|12133.5|12175.1|12137.6|12148|12133|2
1655472920000|2022-06-17 13:35:20|12149.6|12124.6|12152|12127|12157.7|12127|12149.6|12120.2|3
1655472930000|2022-06-17 13:35:30|12151.5|12126.5|12141.6|12126.6|12152|12131.4|12141.6|12126|4
1655472940000|2022-06-17 13:35:40|12141.1|12126.1|12136.9|12121.9|12141.4|12126.4|12136.9|12121.9|7
1655472950000|2022-06-17 13:35:50|12136.4|12121.4|12157.1|12119.6|12157.6|12126.1|12131.7|12116.7|14
1655472960000|2022-06-17 13:36:00|12156.7|12119.2|12144.1|12119.1|12157.5|12125.7|12144.1|12112.1|1
1655472970000|2022-06-17 13:36:10|12143.3|12118.3|12142.4|12127.4|12147.3|12127.4|12142.2|12118.3|0
1655472980000|2022-06-17 13:36:20|12142.5|12127.5|12142.4|12127.4|12142.5|12127.5|12142.4|12127.4|0
1655472990000|2022-06-17 13:36:30|12141.7|12126.7|12136.5|12111.5|12141.7|12126.7|12135.1|12111.5|15
1655473000000|2022-06-17 13:36:40|12131.5|12116.5|12129.1|12114.1|12131.6|12116.6|12127.2|12112.2|0
1655473010000|2022-06-17 13:36:50|12127.2|12112.2|12124.9|12109.9|12127.2|12112.2|12124.9|12109.9|0
1655473020000|2022-06-17 13:37:00|12125.8|12110.8|12123.5|12108.5|12130.5|12110.8|12123.5|12105.5|0
1655473030000|2022-06-17 13:37:10|12121.1|12106.1|12121.1|12106.1|12121.1|12106.1|12121.1|12106.1|0
1655473040000|2022-06-17 13:37:20|12122|12107|12119.5|12104.5|12122|12107|12119.5|12104.5|0
1655473050000|2022-06-17 13:37:30|12119.1|12104.1|12126.1|12101.1|12126.1|12106|12113.3|12098.3|1
1655473060000|2022-06-17 13:37:40|12128|12103|12118.6|12103.6|12128|12105|12114.3|12099.3|8
1655473070000|2022-06-17 13:37:50|12125|12110|12122.1|12107.1|12125|12110|12120.6|12105.6|1
1655473080000|2022-06-17 13:38:00|12121.6|12106.6|12128.6|12113.6|12130.7|12115.6|12121.6|12105.7|2
1655473090000|2022-06-17 13:38:10|12128.1|12113.1|12126.7|12111.7|12128.8|12113.8|12125.5|12110.5|10
1655473100000|2022-06-17 13:38:20|12126.5|12111.5|12130.1|12115.1|12131.1|12116.1|12126.5|12111.5|12
1655473110000|2022-06-17 13:38:30|12130.2|12115.2|12129.5|12114.5|12134.6|12115.2|12129.3|12109.1|5
1655473120000|2022-06-17 13:38:40|12129.7|12114.7|12145.1|12107.6|12146.3|12118.7|12129.7|12107.3|7
1655473130000|2022-06-17 13:38:50|12144.6|12107.1|12139|12114|12144.6|12114.5|12138.5|12107.1|0
1655473140000|2022-06-17 13:39:00|12139.2|12114.2|12139.2|12124.2|12150|12124.2|12135.9|12112.5|1
1655473150000|2022-06-17 13:39:10|12138.7|12123.7|12128.7|12113.7|12138.7|12123.7|12128.7|12113.7|6
1655473160000|2022-06-17 13:39:20|12128.5|12113.5|12136.6|12099.1|12137|12113.5|12124.4|12096.6|5
1655473170000|2022-06-17 13:39:30|12135.2|12097.7|12137.7|12100.2|12137.7|12100.2|12134.5|12097|6
1655473180000|2022-06-17 13:39:40|12131.5|12106.5|12125.1|12110.1|12131.5|12110.1|12123|12102.7|1
1655473190000|2022-06-17 13:39:50|12122.9|12107.9|12135|12097.5|12135|12111.1|12122.9|12096.8|6
1655473200000|2022-06-17 13:40:00|12136.8|12099.3|12139.6|12102.1|12142.2|12104.7|12136.8|12099.3|0
1655473210000|2022-06-17 13:40:10|12139.4|12101.9|12138.8|12101.3|12139.4|12101.9|12136.9|12099.4|0
1655473220000|2022-06-17 13:40:20|12138.9|12101.4|12139.1|12101.6|12139.1|12101.6|12138.8|12101.3|0
1655473230000|2022-06-17 13:40:30|12139|12101.5|12144.9|12107.4|12145.2|12107.7|12139|12101.5|0
1655473240000|2022-06-17 13:40:40|12138.7|12113.7|12139.6|12114.6|12139.6|12114.6|12138.7|12113.7|0
1655473250000|2022-06-17 13:40:50|12141.6|12116.6|12140.8|12125.8|12141.6|12125.8|12140.8|12116.6|0
1655473260000|2022-06-17 13:41:00|12145.7|12120.7|12145.7|12120.7|12145.7|12120.7|12145.7|12120.7|0
1655473270000|2022-06-17 13:41:10|12140.6|12115.6|12142.4|12127.4|12142.6|12127.6|12134.8|12115.6|8
1655473280000|2022-06-17 13:41:20|12139.6|12124.6|12139.6|12124.6|12139.6|12124.6|12139.6|12124.6|0
1655473290000|2022-06-17 13:41:30|12142.3|12127.3|12138.6|12123.6|12142.3|12127.3|12138.6|12123.6|0
1655473300000|2022-06-17 13:41:40|12138.1|12123.1|12135.8|12120.8|12138.1|12123.1|12135.8|12120.8|1
1655473320000|2022-06-17 13:42:00|12134.9|12119.9|12137.7|12122.7|12139.4|12124.4|12134.9|12119.9|3
1655473330000|2022-06-17 13:42:10|12137.9|12122.9|12139.3|12124.3|12139.3|12124.3|12137.8|12122.8|5
1655473340000|2022-06-17 13:42:20|12138.3|12123.3|12138.9|12123.9|12139.3|12124.3|12138.3|12123.3|5
1655473350000|2022-06-17 13:42:30|12138.8|12123.8|12132.2|12117.2|12138.8|12123.8|12132.2|12117.2|0
1655473360000|2022-06-17 13:42:40|12132.1|12117.1|12129.3|12114.3|12132.1|12117.1|12129.3|12114.3|0
1655473380000|2022-06-17 13:43:00|12128.8|12113.8|12128.8|12113.8|12128.8|12113.8|12128.8|12113.8|0
1655473390000|2022-06-17 13:43:10|12134.6|12119.6|12134|12119|12136|12121|12134|12119|1
1655473400000|2022-06-17 13:43:20|12144.8|12119.8|12144.8|12119.8|12144.8|12119.8|12144.8|12119.8|0
1655473420000|2022-06-17 13:43:40|12139.3|12124.3|12139.3|12124.3|12139.3|12124.3|12139.3|12124.3|0
1655473440000|2022-06-17 13:44:00|12138.8|12123.8|12129.8|12114.8|12138.8|12123.8|12129.8|12114.8|0
1655473450000|2022-06-17 13:44:10|12130.2|12115.2|12132.6|12117.6|12132.6|12117.6|12128.3|12113.3|0
1655473460000|2022-06-17 13:44:20|12132.5|12117.5|12132.1|12117.1|12132.5|12117.5|12132.1|12117.1|0
1655473470000|2022-06-17 13:44:30|12131.6|12116.6|12131.6|12116.6|12131.6|12116.6|12131.6|12116.6|0
1655473480000|2022-06-17 13:44:40|12136|12121|12135.6|12120.6|12142.1|12122.1|12135.6|12117|1
1655473490000|2022-06-17 13:44:50|12135.2|12120.2|12135.2|12120.2|12135.2|12120.2|12135.2|12120.2|0
1655473500000|2022-06-17 13:45:00|12136.2|12121.2|12138.1|12123.1|12138.5|12123.5|12136.2|12121.2|2
1655473510000|2022-06-17 13:45:10|12137.1|12122.1|12137.1|12122.1|12137.1|12122.1|12137.1|12122.1|0
1655473520000|2022-06-17 13:45:20|12141.7|12126.7|12140.9|12125.9|12141.7|12126.7|12140.5|12125.5|2
1655473530000|2022-06-17 13:45:30|12141.4|12126.4|12142|12127|12142|12127|12140.9|12125.9|3
1655473540000|2022-06-17 13:45:40|12139.2|12124.2|12133|12118|12139.2|12124.2|12133|12118|14
1655473560000|2022-06-17 13:46:00|12134.4|12119.4|12136.8|12121.8|12136.8|12121.8|12130.1|12115.1|0
1655473570000|2022-06-17 13:46:10|12134.4|12119.4|12134.9|12119.9|12134.9|12119.9|12134.4|12119.4|0
1655473590000|2022-06-17 13:46:30|12135.3|12120.3|12137.2|12122.2|12137.2|12122.2|12135.3|12120.3|0
1655473600000|2022-06-17 13:46:40|12138.6|12123.6|12139.1|12124.1|12139.1|12124.1|12138.6|12123.6|1
1655473610000|2022-06-17 13:46:50|12140.1|12125.1|12140|12125|12140.1|12125.1|12140|12125|1
1655473630000|2022-06-17 13:47:10|12138.6|12123.6|12138.1|12123.1|12138.6|12123.6|12138.1|12123.1|0
1655473640000|2022-06-17 13:47:20|12138|12123|12131.7|12116.7|12138|12123|12131.2|12116.2|1
1655473660000|2022-06-17 13:47:40|12131.2|12116.2|12135.7|12120.7|12135.7|12120.7|12130.7|12115.7|0
1655473670000|2022-06-17 13:47:50|12134.7|12119.7|12134.7|12119.7|12134.7|12119.7|12134.7|12119.7|0
1655473680000|2022-06-17 13:48:00|12133.7|12118.7|12129.7|12114.7|12133.7|12118.7|12129.7|12114.7|1
1655473690000|2022-06-17 13:48:10|12129.8|12114.8|12129.4|12114.4|12129.9|12114.9|12129.4|12114.4|20
1655473700000|2022-06-17 13:48:20|12128.6|12113.6|12129.3|12114.3|12129.3|12114.3|12128.6|12113.6|2
1655473710000|2022-06-17 13:48:30|12129.6|12114.6|12130.4|12115.4|12132.3|12117.3|12129.6|12114.6|3
1655473720000|2022-06-17 13:48:40|12138.4|12113.4|12138.4|12113.4|12138.4|12113.4|12138.4|12113.4|0
1655473730000|2022-06-17 13:48:50|12133.7|12118.7|12133.7|12118.7|12133.7|12118.7|12133.7|12118.7|0
1655473740000|2022-06-17 13:49:00|12134.2|12119.2|12134.2|12119.2|12134.2|12119.2|12134.2|12119.2|1
1655473750000|2022-06-17 13:49:10|12134|12119|12136.4|12121.4|12136.4|12121.4|12134|12119|0
1655473760000|2022-06-17 13:49:20|12135.9|12120.9|12139.3|12114.3|12139.3|12120.9|12133.7|12114.3|6
1655473770000|2022-06-17 13:49:30|12134.2|12119.2|12133.7|12118.7|12139.3|12119.2|12133.7|12114.3|0
1655473780000|2022-06-17 13:49:40|12133.6|12118.6|12133.6|12118.6|12133.6|12118.6|12133.6|12118.6|0
1655473790000|2022-06-17 13:49:50|12138.7|12123.7|12139.7|12124.7|12139.7|12124.7|12138.7|12123.7|0
1655473800000|2022-06-17 13:50:00|12134.5|12119.5|12134.5|12119.5|12134.5|12119.5|12134.5|12119.5|0
1655473810000|2022-06-17 13:50:10|12135.9|12120.9|12135.9|12120.9|12135.9|12120.9|12135.9|12120.9|0
1655473820000|2022-06-17 13:50:20|12135.4|12120.4|12133.8|12118.8|12135.4|12120.4|12133.8|12118.8|9
1655473830000|2022-06-17 13:50:30|12134.2|12119.2|12133.5|12118.5|12135.5|12120.5|12133|12118|1
1655473840000|2022-06-17 13:50:40|12133.4|12118.4|12132|12117|12133.4|12118.4|12132|12117|0
1655473850000|2022-06-17 13:50:50|12131.5|12116.5|12124.9|12109.9|12131.9|12116.9|12124.9|12109.9|1
1655473860000|2022-06-17 13:51:00|12124.4|12109.4|12124.4|12109.4|12124.4|12109.4|12124.4|12109.4|2
1655473870000|2022-06-17 13:51:10|12123.9|12108.9|12124.4|12109.4|12124.4|12109.4|12123.9|12108.9|0
1655473880000|2022-06-17 13:51:20|12116.6|12101.6|12120.8|12083.3|12126.5|12101.6|12109.9|12082|15
1655473890000|2022-06-17 13:51:30|12121.3|12083.8|12120.5|12083|12121.3|12083.8|12120|12082.5|1
1655473900000|2022-06-17 13:51:40|12123.9|12086.4|12132|12094.5|12132|12094.5|12123.4|12085.9|0
1655473910000|2022-06-17 13:51:50|12132.1|12094.6|12132.1|12094.6|12132.1|12094.6|12132.1|12094.6|0
1655473920000|2022-06-17 13:52:00|12132.2|12094.7|12125.4|12100.4|12132.2|12100.4|12125.4|12094.3|1
1655473930000|2022-06-17 13:52:10|12132.9|12095.4|12135.1|12097.6|12135.4|12097.9|12132.9|12095.4|3
1655473950000|2022-06-17 13:52:30|12133.2|12095.7|12123.7|12098.7|12133.2|12102.1|12117.1|12095.7|1
1655473960000|2022-06-17 13:52:40|12124.2|12099.2|12124.7|12099.7|12124.7|12099.7|12124.2|12099.2|0
1655473990000|2022-06-17 13:53:10|12124|12099|12116.1|12101.1|12124|12101.1|12116.1|12095.7|1
1655474000000|2022-06-17 13:53:20|12115.6|12100.6|12115.4|12100.4|12115.6|12100.6|12115.4|12100.4|2
1655474010000|2022-06-17 13:53:30|12114.9|12099.9|12119.5|12094.5|12119.5|12099.9|12114.9|12094.5|13
1655474020000|2022-06-17 13:53:40|12114|12099|12131.2|12093.7|12131.2|12099.5|12113.8|12093.2|3
1655474030000|2022-06-17 13:53:50|12124|12099|12122.6|12097.6|12124|12103.6|12117.6|12097.6|2
1655474040000|2022-06-17 13:54:00|12117.3|12102.3|12122.4|12097.4|12129|12103.3|12117.3|12091.5|31
1655474050000|2022-06-17 13:54:10|12121.9|12096.9|12124.9|12099.9|12124.9|12102.2|12115.7|12096.9|8
1655474060000|2022-06-17 13:54:20|12119.4|12104.4|12116.9|12101.9|12120.9|12105.9|12116.9|12101.9|0
1655474070000|2022-06-17 13:54:30|12116.4|12101.4|12117.9|12102.9|12117.9|12102.9|12116.4|12101.4|10
1655474080000|2022-06-17 13:54:40|12117.8|12102.8|12115.4|12100.4|12117.8|12102.8|12114.9|12099.9|0
1655474090000|2022-06-17 13:54:50|12121.9|12096.9|12115.9|12100.9|12122.4|12101.7|12115.9|12095.9|0
1655474100000|2022-06-17 13:55:00|12116.4|12101.4|12120.4|12095.4|12120.9|12101.4|12116.3|12095.4|1
1655474110000|2022-06-17 13:55:10|12120.3|12095.3|12119.9|12094.9|12120.3|12099.9|12114.9|12094.9|3
1655474120000|2022-06-17 13:55:20|12120.8|12095.8|12119.3|12104.3|12120.8|12104.3|12116.8|12095.8|0
1655474130000|2022-06-17 13:55:30|12118.8|12103.8|12118.8|12103.8|12118.9|12103.9|12118.3|12103.3|4
1655474140000|2022-06-17 13:55:40|12137.4|12099.9|12137.4|12099.9|12137.4|12099.9|12137.4|12099.9|2
1655474160000|2022-06-17 13:56:00|12137.9|12100.4|12138|12100.5|12138|12100.5|12137.4|12099.9|14
1655474170000|2022-06-17 13:56:10|12131.8|12106.8|12131.8|12106.8|12137.5|12106.8|12131.8|12100|0
1655474180000|2022-06-17 13:56:20|12132.8|12107.8|12135.5|12110.5|12135.5|12110.5|12132.8|12107.8|0
1655474190000|2022-06-17 13:56:30|12134.1|12109.1|12134.1|12109.1|12134.2|12109.2|12134.1|12109.1|3
1655474250000|2022-06-17 13:57:30|12135|12110|12135.1|12110.1|12135.1|12110.1|12135|12110|0
1655474260000|2022-06-17 13:57:40|12130.2|12115.2|12132.7|12117.7|12132.7|12117.7|12130.2|12115.2|0
1655474280000|2022-06-17 13:58:00|12133.1|12118.1|12124.5|12109.5|12133.6|12118.6|12124.5|12105.1|1
1655474290000|2022-06-17 13:58:10|12123.5|12108.5|12124.1|12109.1|12124.1|12109.1|12123.5|12108.5|0
1655474300000|2022-06-17 13:58:20|12125|12110|12125.4|12110.4|12125.9|12110.9|12124.5|12109.5|0
1655474310000|2022-06-17 13:58:30|12124.9|12109.9|12125.5|12110.5|12125.5|12110.5|12124.9|12109.9|0
1655474320000|2022-06-17 13:58:40|12122.9|12107.9|12122.9|12107.9|12122.9|12107.9|12122.9|12107.9|0
1655474330000|2022-06-17 13:58:50|12123.9|12108.9|12123.4|12108.4|12123.9|12108.9|12123.4|12108.4|0
1655474340000|2022-06-17 13:59:00|12122.9|12107.9|12125.5|12110.5|12126|12111|12122.9|12107.9|1
1655474350000|2022-06-17 13:59:10|12125.6|12110.6|12128.2|12113.2|12131.3|12116.3|12125.6|12110.6|0
1655474370000|2022-06-17 13:59:30|12127.3|12112.3|12128.3|12113.3|12128.3|12113.3|12126.3|12111.3|0
1655474380000|2022-06-17 13:59:40|12127.3|12112.3|12127.8|12112.8|12128.8|12113.8|12126.8|12111.8|4
1655474390000|2022-06-17 13:59:50|12128.8|12113.8|12128.8|12113.8|12128.8|12113.8|12128.8|12113.8|0
1655474400000|2022-06-17 14:00:00|12129.7|12114.7|12129.7|12114.7|12129.7|12114.7|12129.7|12114.7|0
1655474410000|2022-06-17 14:00:10|12129.6|12114.6|12129.7|12114.7|12129.7|12114.7|12129.2|12114.2|0
1655474420000|2022-06-17 14:00:20|12129.6|12114.6|12129.7|12114.7|12129.7|12114.7|12129.6|12114.6|0
1655474430000|2022-06-17 14:00:30|12129.5|12114.5|12125.7|12110.7|12129.5|12114.5|12125.7|12110.7|0
1655474440000|2022-06-17 14:00:40|12125.2|12110.2|12127.4|12112.4|12133.1|12112.4|12118.6|12095.5|3
1655474450000|2022-06-17 14:00:50|12127.9|12112.9|12122.4|12107.4|12127.9|12112.9|12122.4|12107.4|1
1655474460000|2022-06-17 14:01:00|12121.9|12106.9|12122.9|12107.9|12122.9|12107.9|12121.9|12106.9|0
1655474470000|2022-06-17 14:01:10|12123|12108|12123|12108|12123|12108|12123|12108|0
1655474480000|2022-06-17 14:01:20|12119.5|12104.5|12118|12103|12121.8|12106.8|12118|12103|0
1655474490000|2022-06-17 14:01:30|12119.5|12104.5|12121.1|12106.1|12121.1|12106.1|12119.5|12104.5|0
1655474500000|2022-06-17 14:01:40|12122.5|12107.5|12121.6|12106.6|12122.5|12107.5|12121.6|12106.6|2
1655474510000|2022-06-17 14:01:50|12121.1|12106.1|12125.7|12110.7|12125.7|12110.7|12121.1|12106.1|6
1655474520000|2022-06-17 14:02:00|12125.2|12110.2|12123.3|12108.3|12125.3|12110.3|12121.1|12106.1|6
1655474530000|2022-06-17 14:02:10|||||||||2
1655474540000|2022-06-17 14:02:20|||||||||1
1655474550000|2022-06-17 14:02:30|12123.8|12108.8|12120.9|12105.9|12123.8|12108.8|12120.9|12105.9|2
1655474560000|2022-06-17 14:02:40|12121.3|12106.3|12121.3|12106.3|12121.3|12106.3|12121.3|12106.3|0
1655474570000|2022-06-17 14:02:50|||||||||1
1655474580000|2022-06-17 14:03:00|12120.8|12105.8|12118.4|12103.4|12120.8|12105.8|12118.4|12103.4|2
1655474590000|2022-06-17 14:03:10|12119.7|12104.7|12119.6|12104.6|12119.7|12104.7|12119.6|12104.6|5
1655474600000|2022-06-17 14:03:20|12120.1|12105.1|12122.2|12107.2|12122.2|12107.2|12120.1|12105.1|1
1655474610000|2022-06-17 14:03:30|12121.7|12106.7|12121.1|12106.1|12121.7|12106.7|12121.1|12106.1|0
1655474620000|2022-06-17 14:03:40|12118.3|12103.3|12116.9|12101.9|12118.3|12103.3|12116.9|12101.9|0
1655474630000|2022-06-17 14:03:50|12118.3|12103.3|12118.3|12103.3|12118.3|12103.3|12118.3|12103.3|0
1655474640000|2022-06-17 14:04:00|12117.9|12102.9|12117.9|12102.9|12117.9|12102.9|12117.9|12102.9|0
1655474650000|2022-06-17 14:04:10|12117.8|12102.8|12117.8|12102.8|12117.8|12102.8|12117.8|12102.8|0
1655474660000|2022-06-17 14:04:20|12118.8|12103.8|12128.9|12113.9|12129.8|12114.8|12118.8|12103.8|2
1655474670000|2022-06-17 14:04:30|12128.4|12113.4|12128.4|12113.4|12128.4|12113.4|12128.4|12113.4|0
1655474680000|2022-06-17 14:04:40|12128|12113|12127.9|12112.9|12128|12113|12127.9|12112.9|3
1655474690000|2022-06-17 14:04:50|12127.4|12112.4|12127.4|12112.4|12127.4|12112.4|12127.4|12112.4|0
1655474700000|2022-06-17 14:05:00|12126.9|12111.9|12127.9|12112.9|12127.9|12112.9|12126.9|12111.9|0
1655474710000|2022-06-17 14:05:10|12128|12113|12128|12113|12128|12113|12128|12113|0
1655474720000|2022-06-17 14:05:20|12127.9|12112.9|12128.1|12113.1|12128.1|12113.1|12127.9|12112.9|1
1655474730000|2022-06-17 14:05:30|12128.2|12113.2|12128.7|12113.7|12128.7|12113.7|12128.2|12113.2|1
1655474740000|2022-06-17 14:05:40|12128.8|12113.8|12129.1|12114.1|12129.1|12114.1|12128.8|12113.8|3
1655474750000|2022-06-17 14:05:50|12129.3|12114.3|12127.4|12112.4|12129.3|12114.3|12127.3|12112.3|3
1655474760000|2022-06-17 14:06:00|12128.3|12113.3|12126.7|12111.7|12128.3|12113.3|12125.3|12110.3|2
1655474770000|2022-06-17 14:06:10|12124.7|12109.7|12139.6|12102.1|12139.7|12112.2|12124.7|12100.7|3
1655474780000|2022-06-17 14:06:20|12139.1|12101.6|12140.8|12103.3|12140.8|12103.3|12137.6|12100.1|0
1655474790000|2022-06-17 14:06:30|12140.7|12103.2|12140.7|12103.2|12140.7|12103.2|12140.7|12103.2|0
1655474800000|2022-06-17 14:06:40|12139.8|12102.3|12139.8|12102.3|12139.8|12102.3|12139.8|12102.3|0
1655474810000|2022-06-17 14:06:50|12138.2|12100.7|12138.2|12100.7|12138.2|12100.7|12138.2|12100.7|0
1655474820000|2022-06-17 14:07:00|12139.5|12102|12138.8|12101.3|12139.5|12102|12138.3|12100.8|0
1655474830000|2022-06-17 14:07:10|12132.5|12107.5|12132.4|12107.4|12132.5|12107.5|12132.4|12107.4|3
1655474850000|2022-06-17 14:07:30|12132.9|12107.9|12133.4|12118.4|12133.4|12118.4|12132.5|12107.9|1
1655474880000|2022-06-17 14:08:00|12135.2|12120.2|12136|12121|12136|12121|12131.9|12116.9|1
1655474890000|2022-06-17 14:08:10|12135.5|12120.5|12135.4|12120.4|12135.5|12120.5|12135.4|12120.4|1
1655474900000|2022-06-17 14:08:20|12134.5|12119.5|12135|12120|12135.5|12120.5|12134.5|12119.5|0
1655474910000|2022-06-17 14:08:30|12135.3|12120.3|12143.1|12105.6|12143.6|12120.3|12134.8|12105.6|2
1655474920000|2022-06-17 14:08:40|12142.9|12105.4|12141.4|12103.9|12142.9|12105.4|12139.4|12101.9|0
1655474930000|2022-06-17 14:08:50|12141.3|12103.8|12141.3|12103.8|12141.3|12103.8|12141.3|12103.8|0
1655474940000|2022-06-17 14:09:00|12142.3|12104.8|12141.9|12104.4|12142.3|12104.8|12141.9|12104.4|0
1655474950000|2022-06-17 14:09:10|12145.5|12108|12141.6|12104.1|12145.5|12108|12141.6|12104.1|11
1655474960000|2022-06-17 14:09:20|12141.9|12104.4|12141.4|12103.9|12142.9|12105.4|12141.4|12103.9|0
1655474970000|2022-06-17 14:09:30|12141.3|12103.8|12141.5|12104|12141.5|12104|12141.3|12103.8|0
1655474980000|2022-06-17 14:09:40|12143.9|12106.4|12142.5|12105|12143.9|12106.4|12142.5|12105|0
1655474990000|2022-06-17 14:09:50|12142.6|12105.1|12142.6|12105.1|12142.6|12105.1|12142.6|12105.1|0
1655475000000|2022-06-17 14:10:00|12142.7|12105.2|12133.8|12096.3|12142.7|12105.2|12133.8|12096.3|0
1655475010000|2022-06-17 14:10:10|12133.9|12096.4|12133.4|12095.9|12134|12096.5|12133.4|12095.9|0
1655475020000|2022-06-17 14:10:20|12133.5|12096|12125.7|12100.7|12133.5|12102.3|12124.7|12096|0
1655475030000|2022-06-17 14:10:30|12120.8|12105.8|12121.7|12106.7|12121.7|12106.7|12120.8|12105.8|0
1655475040000|2022-06-17 14:10:40|12121.8|12106.8|12122.9|12107.9|12122.9|12107.9|12121.8|12106.8|0
1655475050000|2022-06-17 14:10:50|12123|12108|12123|12108|12123|12108|12123|12108|0
1655475060000|2022-06-17 14:11:00|12123.5|12108.5|12127.6|12112.6|12141.9|12116|12123.5|12104.4|25
1655475070000|2022-06-17 14:11:10|12128.4|12113.4|12125.6|12110.6|12128.4|12113.4|12125.1|12110.1|4
1655475080000|2022-06-17 14:11:20|12127.1|12112.1|12125.1|12110.1|12127.1|12112.1|12125.1|12110.1|2
1655475090000|2022-06-17 14:11:30|12125.6|12110.6|12126.6|12111.6|12126.6|12111.6|12125.1|12110.1|1
1655475100000|2022-06-17 14:11:40|12132.3|12107.3|12128.4|12113.4|12133.3|12113.4|12128.4|12107.3|5
1655475110000|2022-06-17 14:11:50|12133.6|12108.6|12140.3|12102.8|12140.3|12113.3|12128.3|12102.5|4
1655475120000|2022-06-17 14:12:00|12129.3|12114.3|12134.3|12109.3|12134.8|12114.3|12129.3|12106.8|0
1655475130000|2022-06-17 14:12:10|12129.5|12114.5|12129.9|12114.9|12129.9|12114.9|12127.4|12112.4|1
1655475140000|2022-06-17 14:12:20|12129.7|12114.7|12129.7|12114.7|12129.7|12114.7|12129.7|12114.7|2
1655475160000|2022-06-17 14:12:40|12128.7|12113.7|12128.7|12113.7|12128.7|12113.7|12128.7|12113.7|0
1655475170000|2022-06-17 14:12:50|12129.2|12114.2|12130.2|12115.2|12130.2|12115.2|12129.2|12114.2|0
1655475180000|2022-06-17 14:13:00|12130.5|12115.5|12132.2|12117.2|12132.7|12117.7|12130.5|12115.5|0
1655475190000|2022-06-17 14:13:10|12131.2|12116.2|12131.3|12116.3|12131.4|12116.4|12131.2|12116.2|0
1655475210000|2022-06-17 14:13:30|12129.3|12114.3|12129.3|12114.3|12129.3|12114.3|12129.3|12114.3|3
1655475220000|2022-06-17 14:13:40|12129.8|12114.8|12129.8|12114.8|12129.8|12114.8|12129.8|12114.8|0
1655475230000|2022-06-17 14:13:50|12129.3|12114.3|12129.3|12114.3|12129.3|12114.3|12129.3|12114.3|0
1655475250000|2022-06-17 14:14:10|12129.8|12114.8|12129.8|12114.8|12129.8|12114.8|12129.8|12114.8|0
1655475260000|2022-06-17 14:14:20|12129.7|12114.7|12140.1|12102.6|12140.1|12114.7|12129.7|12102.6|3
1655475280000|2022-06-17 14:14:40|12139.1|12101.6|12139.6|12102.1|12139.6|12102.1|12139.1|12101.6|0
1655475290000|2022-06-17 14:14:50|12139.7|12102.2|12139.6|12102.1|12140.1|12102.6|12139.6|12102.1|0
1655475300000|2022-06-17 14:15:00|12139.1|12101.6|12139.1|12101.6|12139.1|12101.6|12139.1|12101.6|2
1655475310000|2022-06-17 14:15:10|12139.6|12102.1|12140.1|12102.6|12140.1|12102.6|12139.2|12101.7|1
1655475320000|2022-06-17 14:15:20|12128.1|12113.1|12127.6|12112.6|12128.1|12113.1|12127.6|12112.6|4
1655475330000|2022-06-17 14:15:30|12127.1|12112.1|12131.4|12106.4|12131.5|12112.1|12127.1|12106.3|20
1655475340000|2022-06-17 14:15:40|12131.9|12106.9|12139.8|12102.3|12139.8|12106.9|12131.4|12102.2|2
1655475350000|2022-06-17 14:15:50|12139.7|12102.2|12139.5|12102|12140.2|12102.7|12139.2|12101.7|0
1655475360000|2022-06-17 14:16:00|12138.5|12101|12137.5|12100|12138.5|12101|12137.5|12100|25
1655475380000|2022-06-17 14:16:20|12138|12100.5|12127.7|12102.7|12138|12106.2|12121.2|12099|10
1655475390000|2022-06-17 14:16:30|12136.3|12098.8|12138.7|12101.2|12138.7|12101.2|12136.3|12098.8|0
1655475400000|2022-06-17 14:16:40|12139.1|12101.6|12139.1|12101.6|12140.6|12103.1|12139.1|12101.6|0
1655475410000|2022-06-17 14:16:50|12139.2|12101.7|12139.2|12101.7|12139.2|12101.7|12139.2|12101.7|0
1655475430000|2022-06-17 14:17:10|12137.8|12100.3|12137.8|12100.3|12137.8|12100.3|12137.8|12100.3|0
1655475440000|2022-06-17 14:17:20|12130.1|12105.1|12137.4|12099.9|12137.4|12106.1|12130.1|12099.9|0
1655475450000|2022-06-17 14:17:30|12137|12099.5|12136.8|12099.3|12137.2|12099.7|12135.7|12098.2|0
1655475470000|2022-06-17 14:17:50|12136.6|12099.1|12131.6|12094.1|12136.6|12099.1|12131.6|12094.1|0
1655475480000|2022-06-17 14:18:00|12132.5|12095|12133.4|12095.9|12133.4|12095.9|12132.5|12095|2
1655475490000|2022-06-17 14:18:10|12122.1|12107.1|12121.6|12106.6|12122.1|12107.1|12121.6|12106.6|9
1655475500000|2022-06-17 14:18:20|12121.1|12106.1|12133.4|12095.9|12133.4|12106.1|12121.1|12095.9|2
1655475520000|2022-06-17 14:18:40|12132.9|12095.4|12132.4|12094.9|12132.9|12095.4|12132.4|12094.9|0
1655475540000|2022-06-17 14:19:00|12130.9|12093.4|12129.6|12092.1|12130.9|12093.4|12129.5|12092|1
1655475550000|2022-06-17 14:19:10|12129.5|12092|12115.2|12100.2|12129.5|12100.2|12115.2|12092|0
1655475560000|2022-06-17 14:19:20|12115.1|12100.1|12115.1|12100.1|12115.1|12100.1|12115.1|12100.1|0
1655475590000|2022-06-17 14:19:50|12115|12100|12114.1|12099.1|12115|12100|12114.1|12099.1|0
1655475600000|2022-06-17 14:20:00|12114.6|12099.6|12114.6|12099.6|12114.6|12099.6|12114.6|12099.6|0
1655475610000|2022-06-17 14:20:10|12114.7|12099.7|12114.7|12099.7|12114.7|12099.7|12114.7|12099.7|0
1655475620000|2022-06-17 14:20:20|12114.2|12099.2|12109.5|12094.5|12114.2|12099.2|12109.5|12094.5|7
1655475630000|2022-06-17 14:20:30|12109.1|12094.1|12109.1|12084.1|12110.6|12094.1|12105.5|12084.1|2
1655475640000|2022-06-17 14:20:40|12103.2|12088.2|12094.6|12069.6|12103.2|12088.2|12086.1|12063.6|8
1655475650000|2022-06-17 14:20:50|12097.3|12072.3|12092.1|12077.1|12097.3|12077.2|12091.6|12072.3|1
1655475660000|2022-06-17 14:21:00|12094.9|12079.9|12092.3|12077.3|12094.9|12079.9|12092.3|12077.3|5
1655475670000|2022-06-17 14:21:10|12091.8|12076.8|12091.8|12076.8|12091.8|12076.8|12091.8|12076.8|1
1655475680000|2022-06-17 14:21:20|12090|12075|12100.2|12062.7|12100.2|12075|12088|12061.2|2
1655475690000|2022-06-17 14:21:30|12100.7|12063.2|12095.3|12070.3|12100.7|12074.2|12089.2|12063.1|0
1655475700000|2022-06-17 14:21:40|12095.2|12070.2|12090.1|12075.1|12095.2|12075.1|12090.1|12070.2|0
1655475710000|2022-06-17 14:21:50|12089.9|12074.9|12088.4|12073.4|12089.9|12074.9|12087.9|12072.9|0
1655475720000|2022-06-17 14:22:00|12088.9|12073.9|12089.1|12074.1|12089.1|12074.1|12088.9|12073.9|0
1655475730000|2022-06-17 14:22:10|12088.8|12073.8|12088.8|12073.8|12088.8|12073.8|12088.8|12073.8|2
1655475740000|2022-06-17 14:22:20|12088.6|12073.6|12085.3|12070.3|12088.6|12073.6|12085.3|12070.3|10
1655475750000|2022-06-17 14:22:30|12085.2|12070.2|12080.9|12043.4|12085.2|12070.2|12078.1|12040.6|12
1655475760000|2022-06-17 14:22:40|12080|12042.5|12079.1|12041.6|12080|12042.5|12079.1|12041.6|0
1655475770000|2022-06-17 14:22:50|12077.1|12039.6|12067.2|12052.2|12079.1|12052.2|12067.1|12039.6|4
1655475780000|2022-06-17 14:23:00|12067.1|12052.1|12066.7|12051.7|12067.2|12052.2|12066.7|12051.7|4
1655475790000|2022-06-17 14:23:10|12066.6|12051.6|12065.7|12050.7|12066.6|12051.6|12065.6|12050.6|1
1655475800000|2022-06-17 14:23:20|12067.6|12052.6|12068.1|12053.1|12068.1|12053.1|12067.6|12052.6|0
1655475810000|2022-06-17 14:23:30|12068.6|12053.6|12076.8|12061.8|12078.9|12063.9|12068.6|12053.6|7
1655475820000|2022-06-17 14:23:40|12077.8|12062.8|12100|12062.5|12102.7|12065.7|12077.3|12062|2
1655475830000|2022-06-17 14:23:50|12101|12063.5|12095.5|12070.5|12104.7|12070.5|12082.3|12060.4|5
1655475840000|2022-06-17 14:24:00|12095.4|12070.4|12089.3|12074.3|12095.4|12074.4|12086.9|12070.4|10
1655475850000|2022-06-17 14:24:10|12089.1|12074.1|12089.1|12074.1|12089.1|12074.1|12089.1|12074.1|0
1655475860000|2022-06-17 14:24:20|12088.5|12073.5|12081.6|12066.6|12088.5|12073.5|12081.6|12066.6|0
1655475870000|2022-06-17 14:24:30|12082.1|12067.1|12081.6|12066.6|12082.1|12067.1|12081.6|12066.6|0
1655475890000|2022-06-17 14:24:50|12082.1|12067.1|12085.6|12060.6|12085.6|12067.1|12082.1|12060.1|0
1655475900000|2022-06-17 14:25:00|12080.7|12065.7|12080.1|12065.1|12081.1|12066.1|12080.1|12065.1|0
1655475910000|2022-06-17 14:25:10|12081.6|12056.6|12081.1|12066.1|12081.6|12066.1|12076.6|12056.6|1
1655475920000|2022-06-17 14:25:20|12079.1|12064.1|12079.2|12064.2|12079.6|12064.6|12077.1|12062.1|1
1655475930000|2022-06-17 14:25:30|12079.4|12064.4|12085.7|12070.7|12088.2|12073.2|12079.4|12064.4|1
1655475940000|2022-06-17 14:25:40|12085.2|12060.2|12077.7|12062.7|12085.2|12062.7|12077.7|12060.2|0
1655475950000|2022-06-17 14:25:50|12080.2|12065.2|12082.4|12067.4|12086|12067.4|12078.7|12059.2|0
1655475970000|2022-06-17 14:26:10|12082.8|12067.8|12083.2|12068.2|12083.2|12068.2|12082.8|12067.8|0
1655475980000|2022-06-17 14:26:20|12096.6|12071.6|12089.6|12074.6|12096.6|12075.9|12089.6|12071.6|2
1655475990000|2022-06-17 14:26:30|12089.2|12074.2|12089.2|12074.2|12089.2|12074.2|12089.2|12074.2|0
1655476000000|2022-06-17 14:26:40|12089.1|12074.1|12089.1|12074.1|12089.1|12074.1|12089.1|12074.1|0
1655476010000|2022-06-17 14:26:50|12088.1|12073.1|12084.3|12069.3|12088.1|12073.1|12083.3|12068.3|0
1655476030000|2022-06-17 14:27:10|12083.8|12068.8|12083.3|12068.3|12083.8|12068.8|12083.3|12068.3|0
1655476040000|2022-06-17 14:27:20|12082.8|12067.8|12086|12071|12086|12071|12078.7|12063.7|1
1655476050000|2022-06-17 14:27:30|12081.5|12066.5|12080.2|12065.2|12081.5|12066.5|12080.1|12065.1|2
1655476060000|2022-06-17 14:27:40|12078.7|12063.7|12076.5|12061.5|12079.7|12064.7|12076.5|12061.5|4
1655476070000|2022-06-17 14:27:50|12081|12066|12081.3|12066.3|12086|12066.3|12080|12060.1|7
1655476080000|2022-06-17 14:28:00|12086.1|12061.1|12077.1|12062.1|12086.1|12063.1|12077.1|12061|0
1655476090000|2022-06-17 14:28:10|12082.3|12057.3|12086|12061|12086|12061|12082.3|12057.3|0
1655476100000|2022-06-17 14:28:20|12080.9|12065.9|12081.5|12066.5|12086|12066.5|12080.9|12061|0
1655476110000|2022-06-17 14:28:30|12082|12067|12085.6|12070.6|12086|12071|12082|12067|0
1655476120000|2022-06-17 14:28:40|12082|12067|12085.5|12060.5|12085.5|12067|12081|12060.5|0
1655476130000|2022-06-17 14:28:50|12083.1|12068.1|12083.1|12068.1|12083.1|12068.1|12083.1|12068.1|0
1655476140000|2022-06-17 14:29:00|12083.6|12068.6|12083.2|12068.2|12083.6|12068.6|12083|12068|0
1655476160000|2022-06-17 14:29:20|12079.2|12064.2|12079.2|12064.2|12079.2|12064.2|12079.2|12064.2|0
1655476170000|2022-06-17 14:29:30|12077.7|12062.7|12077.2|12062.2|12077.7|12062.7|12077.2|12062.2|0
1655476190000|2022-06-17 14:29:50|12079.9|12064.9|12077.2|12062.2|12080.7|12065.7|12076.7|12061.7|5
1655476200000|2022-06-17 14:30:00|12077.5|12062.5|12081.7|12066.7|12086.2|12071.2|12077.5|12062.5|0
1655476210000|2022-06-17 14:30:10|12081.2|12066.2|12087|12062|12087|12068.1|12079.6|12062|10
1655476220000|2022-06-17 14:30:20|12086.4|12061.4|12087.9|12062.9|12087.9|12062.9|12086.4|12061.4|0
1655476230000|2022-06-17 14:30:30|12087.4|12062.4|12087.4|12062.4|12087.4|12062.4|12087.4|12062.4|0
1655476240000|2022-06-17 14:30:40|12087.8|12062.8|12082.3|12067.3|12087.8|12067.3|12082.3|12062.8|0
1655476250000|2022-06-17 14:30:50|12081.8|12066.8|12081.8|12066.8|12081.8|12066.8|12081.8|12066.8|0
1655476280000|2022-06-17 14:31:20|12081.7|12066.7|12079.3|12064.3|12081.7|12066.7|12079.3|12064.3|0
1655476290000|2022-06-17 14:31:30|12079.8|12064.8|12080.7|12065.7|12081.2|12066.2|12079.8|12064.8|0
1655476300000|2022-06-17 14:31:40|12080.3|12065.3|12080.3|12065.3|12080.3|12065.3|12080.3|12065.3|0
1655476310000|2022-06-17 14:31:50|12080.4|12065.4|12081.3|12066.3|12081.3|12066.3|12080.4|12065.4|0
1655476320000|2022-06-17 14:32:00|12082.3|12067.3|12078.1|12063.1|12082.3|12067.3|12077.3|12062.3|3
1655476330000|2022-06-17 14:32:10|12078|12063|12075.3|12060.3|12078.1|12063.1|12075.3|12060.3|4
1655476340000|2022-06-17 14:32:20|12074.8|12059.8|12077.6|12062.6|12077.6|12062.6|12074.8|12059.8|0
1655476360000|2022-06-17 14:32:40|12075.8|12060.8|12075.8|12060.8|12075.8|12060.8|12075.8|12060.8|0
1655476370000|2022-06-17 14:32:50|12075.3|12060.3|12071.3|12056.3|12075.3|12060.3|12071.3|12056.3|13
1655476380000|2022-06-17 14:33:00|12070.9|12055.9|12056.4|12041.4|12070.9|12055.9|12054.8|12039.8|3
1655476390000|2022-06-17 14:33:10|12056.3|12041.3|12054.4|12039.4|12056.3|12041.3|12054|12039|1
1655476400000|2022-06-17 14:33:20|12058.1|12043.1|12056.7|12041.7|12058.1|12043.1|12056.7|12041.7|0
1655476410000|2022-06-17 14:33:30|12057.1|12042.1|12057.1|12042.1|12073.5|12052.5|12055.7|12040.7|1
1655476420000|2022-06-17 14:33:40|12061|12046|12068.7|12053.7|12068.7|12053.7|12061|12042|0
1655476440000|2022-06-17 14:34:00|12067.4|12042.4|12061.9|12046.9|12067.4|12047.9|12061.9|12042.4|0
1655476450000|2022-06-17 14:34:10|12064.3|12049.3|12068.1|12053.1|12068.1|12053.1|12064.3|12049.3|2
1655476460000|2022-06-17 14:34:20|12067.7|12052.7|12067.7|12052.7|12067.7|12052.7|12067.7|12052.7|1
1655476470000|2022-06-17 14:34:30|12067.5|12052.5|12066.1|12051.1|12067.5|12052.5|12066.1|12051.1|12
1655476480000|2022-06-17 14:34:40|12066|12051|12066.6|12051.6|12066.6|12051.6|12066|12051|3
1655476490000|2022-06-17 14:34:50|12067.1|12052.1|12067.6|12052.6|12067.6|12052.6|12067.1|12052.1|0
1655476500000|2022-06-17 14:35:00|||||||||1
1655476510000|2022-06-17 14:35:10|12068.1|12053.1|12069.5|12054.5|12070.5|12055.5|12068|12053|18
1655476520000|2022-06-17 14:35:20|12069.4|12054.4|12065.4|12050.4|12069.4|12054.4|12065.4|12050.4|21
1655476530000|2022-06-17 14:35:30|12065.9|12050.9|12065.9|12050.9|12065.9|12050.9|12065.9|12050.9|1
1655476540000|2022-06-17 14:35:40|12066.4|12051.4|12068|12053|12068|12053|12066.4|12051.4|28
1655476550000|2022-06-17 14:35:50|12068.5|12053.5|12068.4|12053.4|12068.9|12053.9|12068.4|12053.4|3
1655476560000|2022-06-17 14:36:00|12068.9|12053.9|12068.4|12053.4|12068.9|12053.9|12068.4|12053.4|0
1655476570000|2022-06-17 14:36:10|12066.6|12051.6|12066.9|12051.9|12066.9|12051.9|12065.9|12050.9|11
1655476580000|2022-06-17 14:36:20|12067|12052|12067.4|12052.4|12067.9|12052.9|12067|12052|1
1655476590000|2022-06-17 14:36:30|12066.9|12051.9|12067.9|12052.9|12067.9|12052.9|12066.9|12051.9|8
1655476600000|2022-06-17 14:36:40|12067.8|12052.8|12068|12053|12068.4|12053.4|12067.4|12052.4|2
1655476610000|2022-06-17 14:36:50|12069.9|12054.9|12069.4|12054.4|12070.4|12055.4|12069.4|12054.4|1
1655476620000|2022-06-17 14:37:00|12069.5|12054.5|12069.9|12054.9|12070.9|12055.9|12069.5|12054.5|2
1655476630000|2022-06-17 14:37:10|||||||||2
1655476650000|2022-06-17 14:37:30|12081.4|12066.4|12081.3|12066.3|12081.4|12066.4|12080.4|12065.4|16
1655476660000|2022-06-17 14:37:40|12093.5|12056|12089.4|12051.9|12093.6|12061.2|12086.2|12051.9|8
1655476670000|2022-06-17 14:37:50|12089.5|12052|12083.2|12058.2|12089.5|12058.2|12083.2|12052|0
1655476680000|2022-06-17 14:38:00|12082.7|12057.7|12082.7|12057.7|12082.7|12057.7|12082.7|12057.7|0
1655476690000|2022-06-17 14:38:10|12082.2|12057.2|12083.4|12068.4|12088.4|12068.5|12082.2|12057.2|2
1655476700000|2022-06-17 14:38:20|12083.9|12068.9|12083.9|12068.9|12083.9|12068.9|12083.9|12068.9|0
1655476710000|2022-06-17 14:38:30|12084|12069|12079.1|12064.1|12084.2|12069.2|12079.1|12064.1|0
1655476720000|2022-06-17 14:38:40|12078.9|12063.9|12079.1|12064.1|12079.1|12064.1|12078.4|12063.4|2
1655476730000|2022-06-17 14:38:50|12079.3|12064.3|12080.4|12065.4|12080.9|12065.9|12079.3|12064.3|0
1655476740000|2022-06-17 14:39:00|12080.3|12065.3|12075.6|12060.6|12080.3|12065.3|12075.6|12060.6|0
1655476750000|2022-06-17 14:39:10|12075.3|12060.3|12074.4|12059.4|12075.3|12060.3|12074.4|12059.4|3
1655476760000|2022-06-17 14:39:20|12075.9|12060.9|12075.9|12060.9|12075.9|12060.9|12074.9|12059.9|8
1655476770000|2022-06-17 14:39:30|12075.4|12060.4|12087.4|12049.9|12087.4|12060.4|12075.4|12049.9|14
1655476780000|2022-06-17 14:39:40|12087.5|12050|12071.1|12056.1|12087.5|12057.3|12071.1|12049.5|0
1655476790000|2022-06-17 14:39:50|12070.6|12055.6|12070.6|12055.6|12070.6|12055.6|12070.6|12055.6|0
1655476800000|2022-06-17 14:40:00|12070.7|12055.7|12064.6|12049.6|12071.9|12056.9|12064.6|12049.6|2
1655476810000|2022-06-17 14:40:10|12064.1|12049.1|12064.9|12049.9|12064.9|12049.9|12063.6|12048.6|1
1655476820000|2022-06-17 14:40:20|12062.1|12047.1|12066.3|12051.3|12068.2|12053.2|12062.1|12047.1|6
1655476830000|2022-06-17 14:40:30|12065.4|12050.4|12063|12048|12065.4|12050.4|12063|12048|11
1655476840000|2022-06-17 14:40:40|12063.1|12048.1|12068.7|12053.7|12068.7|12053.7|12063.1|12048.1|3
1655476850000|2022-06-17 14:40:50|12065.3|12050.3|12065.8|12050.8|12067.7|12052.7|12065.2|12050.2|0
1655476860000|2022-06-17 14:41:00|12065.7|12050.7|12066.3|12051.3|12070.2|12055.2|12064.6|12049.6|6
1655476870000|2022-06-17 14:41:10|12066.2|12051.2|12081.3|12043.8|12082.7|12054|12066.2|12043.8|7
1655476880000|2022-06-17 14:41:20|12082.3|12044.8|12082.8|12045.3|12082.8|12045.3|12082.3|12044.8|1
1655476890000|2022-06-17 14:41:30|12082.3|12044.8|12087.4|12049.9|12089.4|12051.9|12082.3|12044.8|0
1655476900000|2022-06-17 14:41:40|12087.8|12050.3|12086.3|12048.8|12087.8|12050.3|12085.8|12048.3|0
1655476910000|2022-06-17 14:41:50|12085.4|12047.9|12087.4|12049.9|12089.3|12051.8|12085.4|12047.9|1
1655476920000|2022-06-17 14:42:00|12088.8|12051.3|12083.9|12046.4|12088.8|12051.3|12083.5|12046|2
1655476930000|2022-06-17 14:42:10|12084.4|12046.9|12084.8|12047.3|12085.9|12048.4|12083.8|12046.3|0
1655476940000|2022-06-17 14:42:20|12083.8|12046.3|12085.4|12047.9|12085.4|12047.9|12081.3|12043.8|0
1655476950000|2022-06-17 14:42:30|12085.9|12048.4|12090.4|12052.9|12090.4|12058|12082.5|12048.4|0
1655476960000|2022-06-17 14:42:40|12084.4|12059.4|12081.9|12056.9|12084.4|12059.4|12080.9|12055.9|0
1655476970000|2022-06-17 14:42:50|12088|12050.5|12076.1|12061.1|12088|12062.1|12075.6|12050.5|0
1655476980000|2022-06-17 14:43:00|12075.6|12060.6|12071.9|12056.9|12075.6|12060.6|12071.9|12056.9|14
1655476990000|2022-06-17 14:43:10|12071.4|12056.4|12070.4|12055.4|12071.4|12056.4|12070.4|12055.4|4
1655477000000|2022-06-17 14:43:20|12076.4|12051.4|12076.4|12051.4|12076.4|12051.4|12076.4|12051.4|1
1655477010000|2022-06-17 14:43:30|12082.8|12045.3|12079|12054|12085.6|12057.2|12072.2|12045.3|3
1655477020000|2022-06-17 14:43:40|12079.1|12054.1|12074.6|12059.6|12079.5|12059.6|12074.6|12054.1|0
1655477030000|2022-06-17 14:43:50|12074.1|12059.1|12074.6|12059.6|12074.6|12059.6|12074.1|12059.1|0
1655477040000|2022-06-17 14:44:00|12075.6|12060.6|12075.6|12050.6|12077.2|12060.6|12075.6|12050.6|1
1655477060000|2022-06-17 14:44:20|12070.8|12055.8|12081.7|12044.2|12081.7|12055.8|12070.8|12044.2|9
1655477070000|2022-06-17 14:44:30|12085.2|12047.7|12082.7|12057.7|12085.7|12057.7|12082.7|12047.7|0
1655477080000|2022-06-17 14:44:40|12088.2|12050.7|12088.3|12050.8|12088.8|12051.3|12087.8|12050.3|1
1655477090000|2022-06-17 14:44:50|12088.8|12051.3|12088.4|12050.9|12089|12051.5|12087.8|12050.3|3
1655477100000|2022-06-17 14:45:00|12088|12050.5|12084.4|12046.9|12088|12050.5|12084.4|12046.9|0
1655477110000|2022-06-17 14:45:10|12082.6|12045.1|12082.2|12044.7|12082.6|12045.1|12082|12044.5|1
1655477120000|2022-06-17 14:45:20|12081.7|12044.2|12072.4|12047.4|12081.7|12047.9|12072.4|12041.2|0
1655477130000|2022-06-17 14:45:30|12072.5|12047.5|12073.9|12048.9|12073.9|12048.9|12072.5|12047.5|0
1655477140000|2022-06-17 14:45:40|12069|12054|12069|12054|12069|12054|12069|12054|0
1655477150000|2022-06-17 14:45:50|12069.1|12054.1|12068.9|12053.9|12072.8|12057.8|12068.9|12053.9|2
1655477160000|2022-06-17 14:46:00|12069|12054|12074|12059|12074|12059|12068.5|12053.5|1
1655477170000|2022-06-17 14:46:10|12072.5|12057.5|12081.8|12044.3|12081.8|12057.5|12070.6|12044.3|15
1655477180000|2022-06-17 14:46:20|12081|12043.5|12070|12055|12081|12055.4|12070|12043.5|2
1655477190000|2022-06-17 14:46:30|12070.5|12055.5|12074|12059|12074.5|12059.5|12070.5|12055.5|1
1655477200000|2022-06-17 14:46:40|12073.6|12058.6|12073.2|12058.2|12073.7|12058.7|12073.2|12058.2|2
1655477210000|2022-06-17 14:46:50|||||||||2
1655477220000|2022-06-17 14:47:00|12073.3|12058.3|12078.3|12053.3|12078.3|12058.3|12073.3|12053.3|0
1655477230000|2022-06-17 14:47:10|12073.4|12058.4|12073.4|12058.4|12073.4|12058.4|12073.4|12058.4|4
1655477240000|2022-06-17 14:47:20|12077.9|12052.9|12073|12058|12077.9|12058|12073|12052.9|2
1655477270000|2022-06-17 14:47:50|||||||||1
1655477280000|2022-06-17 14:48:00|12073.1|12058.1|12074.1|12059.1|12074.1|12059.1|12073.1|12058.1|0
1655477310000|2022-06-17 14:48:30|12070.1|12055.1|12069.6|12054.6|12070.1|12055.1|12069.6|12054.6|0
1655477320000|2022-06-17 14:48:40|12070.1|12055.1|12070.1|12055.1|12070.1|12055.1|12070.1|12055.1|0
1655477340000|2022-06-17 14:49:00|12069.6|12054.6|12069.2|12054.2|12069.7|12054.7|12069.2|12054.2|0
1655477350000|2022-06-17 14:49:10|12067.5|12052.5|12075.8|12038.3|12076.1|12052.5|12067.1|12038.3|15
1655477360000|2022-06-17 14:49:20|12075.6|12038.1|12073.4|12035.9|12075.6|12038.1|12073.4|12035.9|0
1655477370000|2022-06-17 14:49:30|12063.7|12026.2|12058.5|12021|12063.7|12026.2|12058.5|12021|0
1655477380000|2022-06-17 14:49:40|12057.1|12019.6|12047.9|12022.9|12057.1|12022.9|12047.9|12015.8|0
1655477390000|2022-06-17 14:49:50|12041.3|12026.3|12041.3|12026.3|12042.2|12027.2|12040.3|12025.3|3
1655477400000|2022-06-17 14:50:00|12043.4|12028.4|12047.1|12009.6|12056.7|12029.4|12043.4|12009.6|3
1655477410000|2022-06-17 14:50:10|12043.9|12006.4|12038.6|12001.1|12043.9|12006.4|12037.2|11999.7|0
1655477420000|2022-06-17 14:50:20|12037.2|11999.7|12037.5|12000|12037.5|12000|12037.2|11999.7|0
1655477430000|2022-06-17 14:50:30|12037.9|12000.4|12038.8|12001.3|12041.3|12003.8|12037.8|12000.3|0
1655477440000|2022-06-17 14:50:40|12037.5|12000|12028.9|12013.9|12038.8|12013.9|12026.3|12000|10
1655477450000|2022-06-17 14:50:50|12028.8|12013.8|12035.5|11998|12038.3|12013.8|12028.3|11998|5
1655477460000|2022-06-17 14:51:00|||||||||3
1655477470000|2022-06-17 14:51:10|12039.2|12001.7|12039.2|12001.7|12041.1|12003.6|12038.7|12001.2|5
1655477480000|2022-06-17 14:51:20|12029|12014|12041|12003.5|12041|12015.6|12029|12001.2|8
1655477490000|2022-06-17 14:51:30|12041.4|12003.9|12030.7|12015.7|12041.4|12015.7|12029.2|12001.8|6
1655477500000|2022-06-17 14:51:40|12030.9|12015.9|12036.5|12021.5|12038.9|12023.9|12030.9|12015.9|0
1655477510000|2022-06-17 14:51:50|12036|12021|12034|12019|12036.1|12021.1|12034|12019|1
1655477520000|2022-06-17 14:52:00|12035.1|12020.1|12031.8|12016.8|12035.1|12020.1|12031.8|12016.8|2
1655477530000|2022-06-17 14:52:10|12032.3|12017.3|12034.2|12019.2|12034.2|12019.2|12032|12017|3
1655477540000|2022-06-17 14:52:20|12034.7|12019.7|12034.1|12019.1|12034.7|12019.7|12034.1|12019.1|0
1655477550000|2022-06-17 14:52:30|12034.6|12019.6|12033.6|12018.6|12035.1|12020.1|12033.6|12018.6|0
1655477570000|2022-06-17 14:52:50|12033.1|12018.1|12034.6|12019.6|12034.6|12019.6|12033.1|12018.1|0
1655477580000|2022-06-17 14:53:00|12035.1|12020.1|12038.4|12023.4|12038.4|12023.4|12035.1|12020.1|0
1655477590000|2022-06-17 14:53:10|12033.2|12018.2|12027.2|12012.2|12033.2|12018.2|12027.2|12012.2|0
1655477600000|2022-06-17 14:53:20|12026.2|12011.2|12027.2|12012.2|12027.2|12012.2|12026.2|12011.2|0
1655477610000|2022-06-17 14:53:30|12025.2|12010.2|12028.1|12013.1|12028.1|12013.1|12025.2|12010.2|0
1655477630000|2022-06-17 14:53:50|12027.7|12012.7|12028.3|12013.3|12028.7|12013.7|12026.4|12011.4|1
1655477640000|2022-06-17 14:54:00|12028.8|12013.8|12031.2|12016.2|12033|12018|12028.8|12013.8|0
1655477650000|2022-06-17 14:54:10|12030.2|12015.2|12027.8|12012.8|12030.7|12015.7|12026.8|12011.8|0
1655477660000|2022-06-17 14:54:20|12027.7|12012.7|12024.2|12009.2|12027.7|12012.7|12024.2|12009.2|0
1655477670000|2022-06-17 14:54:30|12026.1|12011.1|12027.2|12012.2|12027.2|12012.2|12025.6|12010.6|1
1655477680000|2022-06-17 14:54:40|12027.5|12012.5|12026.6|12011.6|12027.5|12012.5|12026.5|12011.5|0
1655477690000|2022-06-17 14:54:50|12026.1|12011.1|12027.3|12012.3|12029.3|12014.3|12025.7|12010.7|16
1655477700000|2022-06-17 14:55:00|12027.4|12012.4|12028.2|12013.2|12029.8|12014.8|12027.4|12012.4|3
1655477710000|2022-06-17 14:55:10|12028.3|12013.3|12028.2|12013.2|12028.7|12013.7|12028.2|12013.2|0
1655477730000|2022-06-17 14:55:30|12027.8|12012.8|12013|11998|12027.8|12012.8|12012.1|11997.1|3
1655477740000|2022-06-17 14:55:40|12015.4|12000.4|12023.8|12008.8|12024.8|12009.8|12011.7|11996.7|1
1655477750000|2022-06-17 14:55:50|12024.8|12009.8|12024.3|12009.3|12026.1|12011.1|12024.3|12009.3|0
1655477760000|2022-06-17 14:56:00|12025.8|12010.8|12023.8|12008.8|12026.3|12011.3|12023.8|12008.8|0
1655477770000|2022-06-17 14:56:10|12024.3|12009.3|12026.8|12011.8|12027.7|12012.7|12024.3|12009.3|0
1655477780000|2022-06-17 14:56:20|12027.8|12012.8|12031.7|12016.7|12031.7|12016.7|12027.8|12012.8|0
1655477790000|2022-06-17 14:56:30|12031.8|12016.8|12033.2|12018.2|12033.2|12018.2|12031.8|12016.8|0
1655477800000|2022-06-17 14:56:40|12034.2|12019.2|12030.8|12015.8|12034.2|12019.2|12030.8|12015.8|0
1655477810000|2022-06-17 14:56:50|12031.4|12016.4|12033.2|12018.2|12033.2|12018.2|12031.4|12016.4|0
1655477820000|2022-06-17 14:57:00|12032.7|12017.7|12025.8|12010.8|12033.2|12018.2|12024.8|12009.8|2
1655477830000|2022-06-17 14:57:10|12025.3|12010.3|12023.9|12008.9|12025.3|12010.3|12023.9|12008.9|3
1655477840000|2022-06-17 14:57:20|12023|12008|12021.5|12006.5|12024.5|12009.5|12021.5|12006.5|1
1655477850000|2022-06-17 14:57:30|12022.4|12007.4|12026.9|12011.9|12026.9|12011.9|12021.9|12006.9|2
1655477860000|2022-06-17 14:57:40|12027.4|12012.4|12029.4|12014.4|12030.8|12015.8|12027.4|12012.4|4
1655477870000|2022-06-17 14:57:50|12030.4|12015.4|12029.9|12014.9|12032.3|12017.3|12028.9|12013.9|0
1655477880000|2022-06-17 14:58:00|12028.9|12013.9|12025.4|12010.4|12028.9|12013.9|12025.4|12010.4|1
1655477890000|2022-06-17 14:58:10|12025.9|12010.9|12025.4|12010.4|12026.4|12011.4|12025.4|12010.4|0
1655477900000|2022-06-17 14:58:20|12026.4|12011.4|12024.9|12009.9|12026.4|12011.4|12024.9|12009.9|0
1655477910000|2022-06-17 14:58:30|12025.4|12010.4|12025.4|12010.4|12025.4|12010.4|12025.4|12010.4|0
1655477920000|2022-06-17 14:58:40|12024.9|12009.9|12023.9|12008.9|12024.9|12009.9|12023.9|12008.9|0
1655477930000|2022-06-17 14:58:50|12024.1|12009.1|12026.4|12011.4|12026.4|12011.4|12024.1|12009.1|2
1655477950000|2022-06-17 14:59:10|12026.5|12011.5|12026.6|12011.6|12026.6|12011.6|12026.5|12011.5|0
1655477960000|2022-06-17 14:59:20|12024.1|12009.1|12024.1|12009.1|12024.1|12009.1|12024.1|12009.1|0
1655477970000|2022-06-17 14:59:30|12023.6|12008.6|12023.6|12008.6|12023.6|12008.6|12023.6|12008.6|0
1655477980000|2022-06-17 14:59:40|12024|12009|12023.5|12008.5|12024|12009|12023.5|12008.5|0
1655477990000|2022-06-17 14:59:50|12022.1|12007.1|12022.2|12007.2|12022.2|12007.2|12020.1|12005.1|6
1655478000000|2022-06-17 15:00:00|12022.7|12007.7|12023.1|12008.1|12026.2|12011.2|12022.4|12007.4|4
1655478010000|2022-06-17 15:00:10|12023.6|12008.6|12022.4|12007.4|12023.6|12008.6|12022|12007|3
1655478020000|2022-06-17 15:00:20|12021|12006|12022.9|12007.9|12022.9|12007.9|12021|12006|0
1655478030000|2022-06-17 15:00:30|12022.4|12007.4|12022.4|12007.4|12022.4|12007.4|12021.9|12006.9|0
1655478040000|2022-06-17 15:00:40|12023.3|12008.3|12024.5|12009.5|12024.5|12009.5|12023.3|12008.3|1
1655478050000|2022-06-17 15:00:50|12025.4|12010.4|12024.9|12009.9|12025.4|12010.4|12024.9|12009.9|0
1655478060000|2022-06-17 15:01:00|12023.9|12008.9|12021.8|12006.8|12023.9|12008.9|12021.8|12006.8|1
1655478070000|2022-06-17 15:01:10|12021.3|12006.3|12021.3|12006.3|12021.3|12006.3|12021.3|12006.3|0
1655478080000|2022-06-17 15:01:20|12021.8|12006.8|12021.3|12006.3|12021.8|12006.8|12021.3|12006.3|0
1655478090000|2022-06-17 15:01:30|12021.4|12006.4|12021.2|12006.2|12022.7|12007.7|12021.2|12006.2|0
1655478110000|2022-06-17 15:01:50|12024.6|12009.6|12024.5|12009.5|12024.6|12009.6|12024.5|12009.5|0
1655478120000|2022-06-17 15:02:00|12023.2|12008.2|12021.7|12006.7|12023.2|12008.2|12021.7|12006.7|0
1655478130000|2022-06-17 15:02:10|12021.8|12006.8|12021.2|12006.2|12022.2|12007.2|12021.2|12006.2|0
1655478140000|2022-06-17 15:02:20|12020.7|12005.7|12024.5|12009.5|12024.5|12009.5|12020.7|12005.7|1
1655478150000|2022-06-17 15:02:30|12024|12009|12024|12009|12024|12009|12024|12009|0
1655478160000|2022-06-17 15:02:40|12024.5|12009.5|12031.3|12016.3|12031.3|12016.3|12024.5|12009.5|7
1655478170000|2022-06-17 15:02:50|12028.4|12013.4|12025.4|12010.4|12032.5|12013.4|12025.4|12006.5|6
1655478180000|2022-06-17 15:03:00|12024.9|12009.9|12022.1|12007.1|12024.9|12009.9|12022.1|12007.1|0
1655478190000|2022-06-17 15:03:10|12024.4|12009.4|12024.4|12009.4|12024.4|12009.4|12024.4|12009.4|0
1655478200000|2022-06-17 15:03:20|12028.1|12013.1|12028|12013|12028.1|12013.1|12028|12013|0
1655478210000|2022-06-17 15:03:30|12025.7|12010.7|12027.6|12012.6|12027.6|12012.6|12025.7|12010.7|0
1655478230000|2022-06-17 15:03:50|12027.5|12012.5|12026.6|12011.6|12027.5|12012.5|12026.6|12011.6|0
1655478240000|2022-06-17 15:04:00|12026.2|12011.2|12029|12014|12031.9|12016.9|12026.2|12011.2|1
1655478250000|2022-06-17 15:04:10|12027.6|12012.6|12029.4|12014.4|12029.4|12014.4|12027.6|12012.6|1
1655478260000|2022-06-17 15:04:20|12029.5|12014.5|12028.5|12013.5|12029.5|12014.5|12028.5|12013.5|0
1655478270000|2022-06-17 15:04:30|12028.1|12013.1|12028.1|12013.1|12028.1|12013.1|12028.1|12013.1|0
1655478280000|2022-06-17 15:04:40|12027.7|12012.7|12027.7|12012.7|12027.7|12012.7|12027.7|12012.7|0
1655478290000|2022-06-17 15:04:50|12026.8|12011.8|12026.8|12011.8|12026.8|12011.8|12026.8|12011.8|0
1655478300000|2022-06-17 15:05:00|12027.8|12012.8|12024.4|12009.4|12027.8|12012.8|12024.4|12009.4|0
1655478310000|2022-06-17 15:05:10|12023.9|12008.9|12023.9|12008.9|12023.9|12008.9|12023.9|12008.9|0
1655478320000|2022-06-17 15:05:20|12023.5|12008.5|12024|12009|12024.1|12009.1|12023.5|12008.5|5
1655478330000|2022-06-17 15:05:30|12023.9|12008.9|12022.1|12007.1|12023.9|12008.9|12022.1|12007.1|0
1655478340000|2022-06-17 15:05:40|12022.5|12007.5|12022.5|12007.5|12022.5|12007.5|12022.5|12007.5|0
1655478350000|2022-06-17 15:05:50|12025.8|12010.8|12026.9|12011.9|12026.9|12011.9|12025.8|12010.8|0
1655478360000|2022-06-17 15:06:00|12027.3|12012.3|12027.3|12012.3|12027.3|12012.3|12027.3|12012.3|1
1655478370000|2022-06-17 15:06:10|12026.8|12011.8|12029.2|12014.2|12029.2|12014.2|12026.8|12011.8|0
1655478400000|2022-06-17 15:06:40|12028.7|12013.7|12028.7|12013.7|12028.7|12013.7|12028.7|12013.7|1
1655478410000|2022-06-17 15:06:50|12028.8|12013.8|12028.8|12013.8|12028.8|12013.8|12028.8|12013.8|0
1655478430000|2022-06-17 15:07:10|12029.2|12014.2|12028.3|12013.3|12029.2|12014.2|12025|12010|4
1655478440000|2022-06-17 15:07:20|12027.8|12012.8|12032.8|12017.8|12032.8|12017.8|12027.8|12012.8|0
1655478450000|2022-06-17 15:07:30|12033.8|12018.8|12037.5|12022.5|12043.9|12022.5|12033.8|12018.8|1
1655478460000|2022-06-17 15:07:40|12046.4|12021.4|12042.4|12027.4|12046.4|12027.4|12039.5|12021.4|3
1655478470000|2022-06-17 15:07:50|12041.8|12026.8|12041.6|12026.6|12045.8|12026.8|12041.6|12020.8|1
1655478480000|2022-06-17 15:08:00|12041.1|12026.1|12037.3|12022.3|12041.1|12026.1|12037.2|12022.2|0
1655478490000|2022-06-17 15:08:10|12037.2|12022.2|12035.8|12020.8|12037.2|12022.2|12035.8|12020.8|0
1655478500000|2022-06-17 15:08:20|12036.3|12021.3|12036.3|12021.3|12036.3|12021.3|12036.3|12021.3|0
1655478510000|2022-06-17 15:08:30|12036.5|12021.5|12040.2|12025.2|12040.2|12025.2|12036.5|12021.5|0
1655478530000|2022-06-17 15:08:50|12039.9|12024.9|12037.2|12022.2|12039.9|12024.9|12037.2|12022.2|0
1655478540000|2022-06-17 15:09:00|12037|12022|12036.6|12021.6|12040.1|12025.1|12032.9|12013.8|3
1655478550000|2022-06-17 15:09:10|12036.1|12021.1|12036.2|12021.2|12036.2|12021.2|12035.2|12020.2|0
1655478560000|2022-06-17 15:09:20|12035.8|12020.8|12037.1|12022.1|12037.2|12022.2|12035.8|12020.8|0
1655478570000|2022-06-17 15:09:30|12036.2|12021.2|12035.7|12020.7|12036.2|12021.2|12035.7|12020.7|0
1655478580000|2022-06-17 15:09:40|12035.2|12020.2|12030.7|12015.7|12038.6|12020.2|12030.2|12012.2|1
1655478590000|2022-06-17 15:09:50|12030.1|12015.1|12030|12015|12030.1|12015.1|12030|12015|7
1655478600000|2022-06-17 15:10:00|12029.6|12014.6|12023.9|12008.9|12029.6|12014.6|12021.5|12006.5|0
1655478610000|2022-06-17 15:10:10|12023|12008|12022.9|12007.9|12023.3|12008.3|12022.9|12007.9|1
1655478620000|2022-06-17 15:10:20|12023.8|12008.8|12032.8|11995.3|12032.8|12010.1|12022.6|11995.3|16
1655478630000|2022-06-17 15:10:30|12032.3|11994.8|12032.3|11994.8|12032.3|11994.8|12032.3|11994.8|0
1655478640000|2022-06-17 15:10:40|12032.2|11994.7|12032.2|11994.7|12032.2|11994.7|12032.2|11994.7|0
1655478650000|2022-06-17 15:10:50|12034.5|11997|12034.5|11997|12034.5|11997|12034.5|11997|0
1655478660000|2022-06-17 15:11:00|12034.1|11996.6|12031.3|11993.8|12034.1|12003.9|12026.8|11993.8|0
1655478670000|2022-06-17 15:11:10|12026.8|12001.8|12028|12003|12034.1|12003.4|12026.8|11996.6|2
1655478680000|2022-06-17 15:11:20|12028.3|12013.3|12026.9|12011.9|12031.6|12013.3|12024.9|12003|0
1655478690000|2022-06-17 15:11:30|12027|12012|12027.8|12012.8|12027.9|12012.9|12027|12012|0
1655478700000|2022-06-17 15:11:40|12027.4|12012.4|12025.4|12010.4|12027.4|12012.4|12025.4|12010.4|0
1655478710000|2022-06-17 15:11:50|12025.5|12010.5|12024.1|12009.1|12025.5|12010.5|12023.7|12008.7|0
1655478720000|2022-06-17 15:12:00|12023.6|12008.6|12023.8|12008.8|12024.2|12009.2|12023.3|12008.3|0
1655478730000|2022-06-17 15:12:10|12023.3|12008.3|12022.4|12007.4|12023.3|12008.3|12022.4|12007.4|0
1655478740000|2022-06-17 15:12:20|12021.9|12006.9|12021.9|12006.9|12021.9|12006.9|12021.9|12006.9|0
1655478750000|2022-06-17 15:12:30|12021.4|12006.4|12021.5|12006.5|12021.5|12006.5|12021.4|12006.4|2
1655478760000|2022-06-17 15:12:40|12024.4|12009.4|12028.3|12003.3|12029.7|12012.1|12024.4|12003.3|1
1655478800000|2022-06-17 15:13:20|12026.9|12001.9|12026.9|12001.9|12026.9|12001.9|12026.9|12001.9|0
1655478810000|2022-06-17 15:13:30|12027.3|12002.3|12022.6|12007.6|12027.3|12007.6|12022.6|12002.3|0
1655478820000|2022-06-17 15:13:40|12022.1|12007.1|12022.1|12007.1|12022.1|12007.1|12022.1|12007.1|0
1655478840000|2022-06-17 15:14:00|12025.3|12010.3|12025.3|12010.3|12025.3|12010.3|12025.3|12010.3|0
1655478850000|2022-06-17 15:14:10|12024.8|12009.8|12024.8|12009.8|12024.8|12009.8|12024.8|12009.8|0
1655478880000|2022-06-17 15:14:40|12024.4|12009.4|12024.4|12009.4|12024.4|12009.4|12024.4|12009.4|0
1655478900000|2022-06-17 15:15:00|12024.3|12009.3|12024.3|12009.3|12024.3|12009.3|12024.3|12009.3|0
1655478910000|2022-06-17 15:15:10|12022|12007|12021.9|12006.9|12022|12007|12021.9|12006.9|0
1655478930000|2022-06-17 15:15:30|12022.3|12007.3|12022.3|12007.3|12022.3|12007.3|12022.3|12007.3|0
1655478940000|2022-06-17 15:15:40|12028.3|12013.3|12026.9|12011.9|12029.3|12014.3|12026.9|12011.9|0
1655478960000|2022-06-17 15:16:00|12026.4|12011.4|12026.4|12011.4|12026.4|12011.4|12026.4|12011.4|0
1655478970000|2022-06-17 15:16:10|12025.9|12010.9|12027.8|12012.8|12027.8|12012.8|12025.9|12010.9|0
1655478990000|2022-06-17 15:16:30|12028.3|12013.3|12028.4|12013.4|12028.4|12013.4|12028.3|12013.3|0
1655479000000|2022-06-17 15:16:40|12028.9|12013.9|12029|12014|12029.5|12014.5|12028.9|12013.9|4
1655479010000|2022-06-17 15:16:50|12025.1|12010.1|12027|12012|12027|12012|12025.1|12010.1|1
1655479020000|2022-06-17 15:17:00|12026|12011|12026.9|12011.9|12026.9|12011.9|12026|12011|0
1655479050000|2022-06-17 15:17:30|12026|12011|12026|12011|12026|12011|12026|12011|0
1655479080000|2022-06-17 15:18:00|12026.4|12011.4|12028.9|12013.9|12028.9|12013.9|12026|12011|0
1655479090000|2022-06-17 15:18:10|12030.3|12015.3|12030.7|12015.7|12031.2|12016.2|12030.3|12015.3|1
1655479100000|2022-06-17 15:18:20|12030.5|12015.5|12029.8|12014.8|12030.5|12015.5|12028.3|12013.3|2
1655479110000|2022-06-17 15:18:30|12029.9|12014.9|12030.9|12015.9|12030.9|12015.9|12029.9|12014.9|0
1655479120000|2022-06-17 15:18:40|12031.8|12016.8|12031.8|12016.8|12031.8|12016.8|12031.8|12016.8|0
1655479130000|2022-06-17 15:18:50|12029.8|12014.8|12028.4|12013.4|12030.3|12015.3|12028.4|12013.4|1
1655479140000|2022-06-17 15:19:00|12028.5|12013.5|12029.3|12014.3|12029.8|12014.8|12028.5|12013.5|0
1655479150000|2022-06-17 15:19:10|12029.8|12014.8|12029.2|12014.2|12029.8|12014.8|12029.2|12014.2|1
1655479160000|2022-06-17 15:19:20|12028.7|12013.7|12026.2|12011.2|12028.7|12013.7|12026.2|12011.2|0
1655479170000|2022-06-17 15:19:30|12025.7|12010.7|12029.1|12014.1|12029.1|12014.1|12025.7|12010.7|0
1655479180000|2022-06-17 15:19:40|12028.1|12013.1|12025.2|12010.2|12028.1|12013.1|12025.2|12010.2|0
1655479190000|2022-06-17 15:19:50|12025.1|12010.1|12022.4|12007.4|12025.1|12010.1|12021.9|12006.9|0
1655479200000|2022-06-17 15:20:00|12022.3|12007.3|12027.1|12012.1|12027.1|12012.1|12022.3|12007.3|1
1655479210000|2022-06-17 15:20:10|12027.2|12012.2|12027.2|12012.2|12027.2|12012.2|12027.2|12012.2|1
1655479220000|2022-06-17 15:20:20|12024.7|12009.7|12024.3|12009.3|12024.7|12009.7|12023.3|12008.3|0
1655479230000|2022-06-17 15:20:30|12024.7|12009.7|12024.2|12009.2|12024.7|12009.7|12024.2|12009.2|0
1655479240000|2022-06-17 15:20:40|12037.1|11999.6|12038.4|12000.9|12038.6|12001.1|12037.1|11999.6|4
1655479260000|2022-06-17 15:21:00|12036.9|11999.4|12037.4|11999.9|12038.4|12000.9|12036.4|11998.9|0
1655479270000|2022-06-17 15:21:10|12036.9|11999.4|12036.8|11999.3|12037.4|11999.9|12036.8|11999.3|0
1655479320000|2022-06-17 15:22:00|12036.7|11999.2|12038.7|12001.2|12042.8|12005.3|12036.7|11999.2|0
1655479330000|2022-06-17 15:22:10|12037.7|12000.2|12033.7|11996.2|12037.7|12000.2|12033.7|11996.2|0
1655479340000|2022-06-17 15:22:20|12034.5|11997|12039.2|12001.7|12039.2|12001.7|12034.5|11997|4
1655479350000|2022-06-17 15:22:30|12038.2|12000.7|12038.2|12000.7|12038.2|12000.7|12038.2|12000.7|0
1655479360000|2022-06-17 15:22:40|12037.6|12000.1|12035.8|11998.3|12037.6|12000.1|12035.7|11998.2|0
1655479370000|2022-06-17 15:22:50|12035.6|11998.1|12035|11997.5|12035.6|11998.1|12035|11997.5|0
1655479380000|2022-06-17 15:23:00|12033.1|11995.6|12034.5|11997|12034.5|11997|12033.1|11995.6|0
1655479390000|2022-06-17 15:23:10|12035|11997.5|12034.5|11997|12035|11997.5|12034.5|11997|0
1655479400000|2022-06-17 15:23:20|12034.6|11997.1|12034.1|11996.6|12034.6|11997.1|12034.1|11996.6|0
1655479410000|2022-06-17 15:23:30|12033.6|11996.1|12032.8|11995.3|12033.8|11996.3|12032.8|11995.3|0
1655479420000|2022-06-17 15:23:40|12032.7|11995.2|12032.2|11994.7|12032.7|11995.2|12032.2|11994.7|0
1655479430000|2022-06-17 15:23:50|12032.3|11994.8|12026.6|12001.6|12032.7|12001.6|12026.6|11994.8|0
1655479440000|2022-06-17 15:24:00|12033.3|11995.8|12036|11998.5|12036.5|11999|12033.3|11995.8|3
1655479450000|2022-06-17 15:24:10|12036.5|11999|12029.3|12004.3|12037|12005.3|12029.3|11999|0
1655479460000|2022-06-17 15:24:20|12028.8|12003.8|12033.4|12008.4|12040.6|12008.4|12028.8|12001.6|0
1655479480000|2022-06-17 15:24:40|12032.9|12007.9|12032.5|12007.5|12033|12008|12032.5|12007.5|0
1655479490000|2022-06-17 15:24:50|12027.4|12012.4|12023.6|12008.6|12029.5|12012.4|12023.3|12004.5|0
1655479500000|2022-06-17 15:25:00|12021.1|12006.1|12019.1|12004.1|12021.1|12006.1|12019.1|12004.1|0
1655479510000|2022-06-17 15:25:10|12018.6|12003.6|12020.1|12005.1|12020.1|12005.1|12015.6|12000.6|0
1655479520000|2022-06-17 15:25:20|12019.6|12004.6|12019.7|12004.7|12019.7|12004.7|12018.1|12003.1|0
1655479530000|2022-06-17 15:25:30|12019.8|12004.8|12019.7|12004.7|12019.8|12004.8|12019.7|12004.7|0
1655479540000|2022-06-17 15:25:40|12019.8|12004.8|12026.8|12001.8|12026.8|12008.1|12019.8|12001.8|3
1655479550000|2022-06-17 15:25:50|12021.9|12006.9|12022.8|12007.8|12026.8|12007.8|12021.8|12001.8|0
1655479560000|2022-06-17 15:26:00|12023.3|12008.3|12030.8|12005.8|12031.3|12010.1|12023.3|12003.4|0
1655479570000|2022-06-17 15:26:10|12030.3|12005.3|12030.3|12005.3|12030.3|12005.3|12030.3|12005.3|0
1655479580000|2022-06-17 15:26:20|12025.4|12010.4|12025.4|12010.4|12025.4|12010.4|12025.4|12010.4|0
1655479600000|2022-06-17 15:26:40|12025.5|12010.5|12025.5|12010.5|12025.5|12010.5|12025.5|12010.5|0
1655479610000|2022-06-17 15:26:50|12031.5|12006.5|12029|12014|12031.5|12014|12027|12006.5|0
1655479620000|2022-06-17 15:27:00|12028.6|12013.6|12025.5|12010.5|12028.6|12013.6|12025.5|12010.5|0
1655479630000|2022-06-17 15:27:10|12025|12010|12022.6|12007.6|12025|12010|12022.6|12007.6|0
1655479640000|2022-06-17 15:27:20|12023.1|12008.1|12022.7|12007.7|12023.1|12008.1|12022.1|12007.1|0
1655479650000|2022-06-17 15:27:30|12022.2|12007.2|12023.3|12008.3|12023.3|12008.3|12020.2|12005.2|0
1655479660000|2022-06-17 15:27:40|12023.8|12008.8|12024.3|12009.3|12024.8|12009.8|12023.8|12008.8|1
1655479670000|2022-06-17 15:27:50|12025.3|12010.3|12027.8|12012.8|12027.8|12012.8|12025.3|12010.3|1
1655479680000|2022-06-17 15:28:00|12027.9|12012.9|12027.4|12012.4|12027.9|12012.9|12027.4|12012.4|0
1655479690000|2022-06-17 15:28:10|||||||||1
1655479700000|2022-06-17 15:28:20|12026.9|12011.9|12028.1|12013.1|12028.1|12013.1|12026.9|12011.9|4
1655479710000|2022-06-17 15:28:30|12028.4|12013.4|12027.9|12012.9|12028.4|12013.4|12027.9|12012.9|1
1655479720000|2022-06-17 15:28:40|12028.9|12013.9|12028.9|12013.9|12028.9|12013.9|12028.9|12013.9|0
1655479730000|2022-06-17 15:28:50|12031.8|12016.8|12044.2|12006.7|12044.2|12016.8|12031.8|12006.7|6
1655479740000|2022-06-17 15:29:00|12044.6|12007.1|12048.5|12011|12049.5|12012|12044.6|12007.1|0
1655479750000|2022-06-17 15:29:10|12048.9|12011.4|12047.8|12010.3|12048.9|12011.4|12047.8|12010.3|0
1655479760000|2022-06-17 15:29:20|12046.8|12009.3|12046.7|12009.2|12046.8|12009.3|12046.7|12009.2|0
1655479770000|2022-06-17 15:29:30|12049|12011.5|12040|12025|12049|12025|12039.5|12011.5|2
1655479780000|2022-06-17 15:29:40|12039.5|12024.5|12048.1|12010.6|12048.2|12027.4|12039.5|12010.6|18
1655479790000|2022-06-17 15:29:50|12047.6|12010.1|12047.6|12010.1|12047.6|12010.1|12047.6|12010.1|0
1655479800000|2022-06-17 15:30:00|12047.1|12009.6|12047.4|12009.9|12049.8|12012.3|12047.1|12009.6|1
1655479810000|2022-06-17 15:30:10|12046.8|12009.3|12045.8|12008.3|12046.8|12009.3|12045.3|12007.8|0
1655479820000|2022-06-17 15:30:20|12045.9|12008.4|12047.9|12010.4|12047.9|12010.4|12045.8|12008.3|0
1655479830000|2022-06-17 15:30:30|12041.1|12016.1|12041.1|12016.1|12041.1|12016.1|12041.1|12016.1|0
1655479840000|2022-06-17 15:30:40|12041.2|12016.2|12042.2|12017.2|12042.2|12022.2|12037.2|12016.2|0
1655479850000|2022-06-17 15:30:50|12037.2|12022.2|12037.2|12022.2|12037.2|12022.2|12037.2|12022.2|0
1655479860000|2022-06-17 15:31:00|12037.3|12022.3|12036.3|12021.3|12037.3|12022.3|12035.9|12020.9|0
1655479870000|2022-06-17 15:31:10|12036.8|12021.8|12038.4|12023.4|12038.4|12023.4|12036.8|12021.8|0
1655479880000|2022-06-17 15:31:20|12038.5|12023.5|12038.5|12023.5|12038.5|12023.5|12038.5|12023.5|0
1655479890000|2022-06-17 15:31:30|12038.4|12023.4|12036.5|12021.5|12038.4|12023.4|12036.5|12021.5|0
1655479900000|2022-06-17 15:31:40|12036.6|12021.6|12038.1|12023.1|12038.1|12023.1|12036.6|12021.6|0
1655479910000|2022-06-17 15:31:50|12038.2|12023.2|12037.8|12022.8|12039.2|12024.2|12037.1|12022.1|2
1655479920000|2022-06-17 15:32:00|12037.9|12022.9|12043.8|12006.3|12048.3|12022.9|12037.9|12005.3|3
1655479930000|2022-06-17 15:32:10|12043.3|12005.8|12044.3|12006.8|12044.3|12006.8|12043.3|12005.8|0
1655479950000|2022-06-17 15:32:30|12044.4|12006.9|12043.9|12006.4|12044.4|12006.9|12043.9|12006.4|0
1655479960000|2022-06-17 15:32:40|12043.4|12005.9|12044|12006.5|12044|12011.7|12036.7|12005.9|0
1655479970000|2022-06-17 15:32:50|12043.5|12006|12045.2|12007.7|12045.2|12007.7|12043.5|12006|0
1655479980000|2022-06-17 15:33:00|12045.1|12007.6|12029|12014|12045.1|12014|12029|12006.7|0
1655479990000|2022-06-17 15:33:10|12028.5|12013.5|12031|12006|12033.3|12013.5|12028.5|12005.5|0
1655480000000|2022-06-17 15:33:20|12031.1|12006.1|12030.6|12005.6|12031.6|12006.6|12030.6|12005.6|0
1655480010000|2022-06-17 15:33:30|12031.1|12006.1|12030.6|12005.6|12031.1|12006.1|12030.1|12005.1|0
1655480020000|2022-06-17 15:33:40|12030.5|12005.5|12026.1|12011.1|12030.5|12011.1|12026|12005.5|0
1655480030000|2022-06-17 15:33:50|12026|12011|12022.1|12007.1|12026.6|12011|12022.1|12001.6|0
1655480040000|2022-06-17 15:34:00|12021.6|12006.6|12021|12006|12023.1|12008.1|12020.1|12005.1|0
1655480050000|2022-06-17 15:34:10|12020.5|12005.5|12020.5|12005.5|12020.5|12005.5|12020.5|12005.5|0
1655480070000|2022-06-17 15:34:30|12020.6|12005.6|12031.3|11993.8|12033.7|12005.6|12020.6|11993.8|3
1655480080000|2022-06-17 15:34:40|12031.4|11993.9|12030.9|11993.4|12031.4|11993.9|12030.9|11993.4|0
1655480090000|2022-06-17 15:34:50|12030.4|11992.9|12030.4|11992.9|12030.4|11992.9|12030.4|11992.9|0
1655480100000|2022-06-17 15:35:00|12030.8|11993.3|12033.7|11996.2|12033.7|11996.2|12030.8|11993.3|0
1655480120000|2022-06-17 15:35:20|12033.8|11996.3|12038.5|12001|12039.8|12002.3|12033.8|11996.3|3
1655480130000|2022-06-17 15:35:30|12038.3|12000.8|12038.3|12000.8|12038.3|12000.8|12038.3|12000.8|0
1655480160000|2022-06-17 15:36:00|12038.8|12001.3|12037.2|11999.7|12038.8|12001.3|12037.2|11999.7|0
1655480170000|2022-06-17 15:36:10|12037.3|11999.8|12037.3|11999.8|12037.3|11999.8|12037.3|11999.8|0
1655480190000|2022-06-17 15:36:30|12037.4|11999.9|12037.5|12000|12037.5|12000|12037.4|11999.9|0
1655480220000|2022-06-17 15:37:00|12037.4|11999.9|12032.9|12007.9|12038.1|12007.9|12032|11999.9|1
1655480240000|2022-06-17 15:37:20|12033.1|12008.1|12035.2|12010.2|12035.2|12010.2|12033.1|12008.1|0
1655480250000|2022-06-17 15:37:30|12033.4|12008.4|12035.6|12010.6|12035.6|12013.6|12028.5|12008.4|0
1655480270000|2022-06-17 15:37:50|12036.1|12011.1|12036.1|12011.1|12036.1|12011.1|12036.1|12011.1|0
1655480280000|2022-06-17 15:38:00|12030.6|12015.6|12029.1|12014.1|12036.1|12015.6|12025.6|12005.1|0
1655480290000|2022-06-17 15:38:10|12028.8|12013.8|12024.6|12009.6|12028.8|12013.8|12024.6|12009.6|0
1655480300000|2022-06-17 15:38:20|12024.8|12009.8|12026.3|12011.3|12026.3|12011.3|12024.8|12009.8|1
1655480310000|2022-06-17 15:38:30|12026.4|12011.4|12026.4|12011.4|12026.4|12011.4|12026.4|12011.4|0
1655480320000|2022-06-17 15:38:40|12026.6|12011.6|12029.3|12014.3|12029.3|12014.3|12026.6|12011.6|0
1655480330000|2022-06-17 15:38:50|12033.8|12008.8|12030.8|12015.8|12033.8|12015.8|12029.3|12008.8|4
1655480350000|2022-06-17 15:39:10|12030.3|12015.3|12030.5|12015.5|12030.5|12015.5|12030.3|12015.3|0
1655480370000|2022-06-17 15:39:30|12030.6|12015.6|12040.7|12003.2|12040.7|12015.6|12030.6|12003.2|6
1655480380000|2022-06-17 15:39:40|12041|12003.5|12044.5|12007|12044.5|12007|12041|12003.5|0
1655480390000|2022-06-17 15:39:50|12045|12007.5|12045.5|12008|12045.5|12008|12045|12007.5|0
1655480410000|2022-06-17 15:40:10|12046|12008.5|12046.9|12009.4|12049.9|12012.4|12046|12008.5|0
1655480420000|2022-06-17 15:40:20|12047.5|12010|12053.8|12016.3|12054.8|12017.3|12047.5|12010|0
1655480440000|2022-06-17 15:40:40|12055.3|12017.8|12051.9|12014.4|12055.3|12017.8|12051.9|12014.4|0
1655480450000|2022-06-17 15:40:50|12051.4|12013.9|12051.4|12013.9|12051.4|12013.9|12051.4|12013.9|0
1655480460000|2022-06-17 15:41:00|12052.4|12014.9|12047|12009.5|12052.4|12014.9|12046.9|12009.4|0
1655480470000|2022-06-17 15:41:10|12048|12010.5|12048.6|12011.1|12048.6|12011.1|12047.5|12010|0
1655480480000|2022-06-17 15:41:20|12038.3|12023.3|12043.7|12018.7|12043.7|12023.3|12038.3|12018.7|4
1655480490000|2022-06-17 15:41:30|12043.6|12018.6|12039.2|12024.2|12043.6|12024.2|12039.2|12018.6|1
1655480500000|2022-06-17 15:41:40|12039.7|12024.7|12039.4|12024.4|12041.1|12026.1|12039.4|12024.4|2
1655480510000|2022-06-17 15:41:50|12039.1|12024.1|12037.3|12022.3|12039.1|12024.1|12037.3|12022.3|5
1655480520000|2022-06-17 15:42:00|12037.6|12022.6|12039.1|12024.1|12039.1|12024.1|12037.6|12022.6|2
1655480530000|2022-06-17 15:42:10|12038.1|12023.1|12035.6|12020.6|12038.6|12023.6|12035.1|12020.1|5
1655480540000|2022-06-17 15:42:20|12036.1|12021.1|12036.1|12021.1|12036.1|12021.1|12036.1|12021.1|0
1655480560000|2022-06-17 15:42:40|12035.1|12020.1|12035.6|12020.6|12035.6|12020.6|12035.1|12020.1|0
1655480570000|2022-06-17 15:42:50|12036.1|12021.1|12036.1|12021.1|12036.1|12021.1|12036.1|12021.1|0
1655480580000|2022-06-17 15:43:00|12036.6|12021.6|12043.5|12028.5|12045|12030|12036.6|12021.6|0
1655480590000|2022-06-17 15:43:10|12044|12029|12052|12027|12052|12033.1|12044|12027|3
1655480610000|2022-06-17 15:43:30|12051.9|12026.9|12044.9|12029.9|12051.9|12031.4|12044.9|12026.9|0
1655480620000|2022-06-17 15:43:40|12045.1|12030.1|12046.9|12031.9|12046.9|12031.9|12045.1|12030.1|0
1655480630000|2022-06-17 15:43:50|12047.3|12032.3|12057.1|12019.6|12057.1|12034.7|12047.3|12019.1|1
1655480640000|2022-06-17 15:44:00|12056.7|12019.2|12056.6|12019.1|12056.7|12019.2|12056.6|12019.1|0
1655480650000|2022-06-17 15:44:10|12057.6|12020.1|12051.1|12013.6|12057.6|12020.1|12051.1|12013.6|1
1655480660000|2022-06-17 15:44:20|12051|12013.5|12052|12014.5|12052.1|12014.6|12051|12013.5|0
1655480670000|2022-06-17 15:44:30|12051|12013.5|12052.1|12014.6|12052.1|12014.6|12051|12013.5|0
1655480680000|2022-06-17 15:44:40|12051.1|12013.6|12045.2|12020.2|12052.9|12020.2|12045.2|12013.6|1
1655480690000|2022-06-17 15:44:50|12047.2|12022.2|12043|12028|12047.2|12031.2|12042.4|12022.2|3
1655480700000|2022-06-17 15:45:00|12043.1|12028.1|12038.9|12023.9|12045.3|12030.3|12038.9|12023.9|1
1655480710000|2022-06-17 15:45:10|12038.4|12023.4|12036.9|12021.9|12038.4|12023.4|12036.4|12021.4|0
1655480720000|2022-06-17 15:45:20|12037|12022|12041.4|12026.4|12041.4|12026.4|12037|12022|0
1655480730000|2022-06-17 15:45:30|12041.9|12026.9|12041.9|12026.9|12041.9|12026.9|12041.9|12026.9|0
1655480740000|2022-06-17 15:45:40|12042.4|12027.4|12042.9|12027.9|12042.9|12027.9|12041.4|12026.4|0
1655480750000|2022-06-17 15:45:50|12043.4|12028.4|12043.4|12028.4|12043.4|12028.4|12043.4|12028.4|0
1655480760000|2022-06-17 15:46:00|12043.9|12028.9|12047.9|12032.9|12047.9|12032.9|12043.9|12028.9|0
1655480770000|2022-06-17 15:46:10|12053.8|12016.3|12053.8|12016.3|12053.8|12016.3|12052.8|12015.3|3
1655480780000|2022-06-17 15:46:20|12053.9|12016.4|12051.8|12014.3|12053.9|12016.4|12051.8|12014.3|0
1655480800000|2022-06-17 15:46:40|12051.5|12014|12051.5|12014|12051.5|12014|12051.5|12014|0
1655480810000|2022-06-17 15:46:50|12051|12013.5|12048.5|12011|12051|12013.5|12047.5|12010|0
1655480820000|2022-06-17 15:47:00|12048|12010.5|12048.5|12011|12049|12011.5|12048|12010.5|0
1655480830000|2022-06-17 15:47:10|12048.4|12010.9|12047.5|12010|12049|12011.5|12047|12009.5|0
1655480840000|2022-06-17 15:47:20|12046.5|12009|12047.5|12010|12047.5|12010|12046.5|12009|0
1655480870000|2022-06-17 15:47:50|12048|12010.5|12050.5|12013|12050.5|12013|12048|12010.5|0
1655480880000|2022-06-17 15:48:00|12042.6|12027.6|12043.9|12028.9|12045.2|12030.2|12042.6|12027.6|1
1655480890000|2022-06-17 15:48:10|12043.4|12028.4|12043.4|12028.4|12043.4|12028.4|12043.4|12028.4|0
1655480910000|2022-06-17 15:48:30|12043.9|12028.9|12044|12029|12044|12029|12043.9|12028.9|1
1655480940000|2022-06-17 15:49:00|12046|12031|12049.8|12034.8|12049.8|12034.8|12044.5|12029.5|3
1655480960000|2022-06-17 15:49:20|12045.1|12030.1|12043.6|12028.6|12045.1|12030.1|12043.6|12028.6|10
1655480970000|2022-06-17 15:49:30|12042.7|12027.7|12051.4|12013.9|12051.4|12027.7|12042.7|12013.9|3
1655480980000|2022-06-17 15:49:40|12051.7|12014.2|12053.4|12015.9|12054.3|12016.8|12051.7|12014.2|0
1655480990000|2022-06-17 15:49:50|12054.9|12017.4|12053.9|12016.4|12054.9|12017.4|12053.4|12015.9|0
1655481000000|2022-06-17 15:50:00|12043.4|12028.4|12044.6|12029.6|12048.4|12029.6|12043.4|12023.4|0
1655481020000|2022-06-17 15:50:20|12046.2|12031.2|12043|12028|12046.2|12031.2|12043|12028|1
1655481030000|2022-06-17 15:50:30|12053.4|12015.9|12053.4|12015.9|12053.4|12015.9|12053.4|12015.9|1
1655481040000|2022-06-17 15:50:40|12053.5|12016|12051.4|12013.9|12053.5|12016|12051.4|12013.9|0
1655481050000|2022-06-17 15:50:50|12048.4|12010.9|12049.4|12011.9|12049.4|12011.9|12048.4|12010.9|0
1655481070000|2022-06-17 15:51:10|12049.3|12011.8|12049.3|12011.8|12049.3|12011.8|12049.3|12011.8|0
1655481080000|2022-06-17 15:51:20|12049.4|12011.9|12048.9|12011.4|12050.8|12013.3|12048.9|12011.4|0
1655481090000|2022-06-17 15:51:30|12050.3|12012.8|12050.3|12012.8|12050.3|12012.8|12050.3|12012.8|0
1655481100000|2022-06-17 15:51:40|12049.8|12012.3|12049.8|12012.3|12049.8|12012.3|12049.8|12012.3|0
1655481110000|2022-06-17 15:51:50|12049.9|12012.4|12052.2|12014.7|12052.2|12014.7|12049.9|12012.4|0
1655481120000|2022-06-17 15:52:00|12053.7|12016.2|12047.7|12022.7|12053.7|12022.7|12047.7|12016.2|0
1655481150000|2022-06-17 15:52:30|12054.1|12016.6|12049.6|12024.6|12054.1|12030.7|12044.9|12016.6|3
1655481160000|2022-06-17 15:52:40|12050.1|12025.1|12048.6|12023.6|12050.1|12025.1|12048.6|12023.6|0
1655481170000|2022-06-17 15:52:50|12063.3|12025.8|12061.1|12036.1|12063.3|12037.1|12057.4|12025.8|0
1655481180000|2022-06-17 15:53:00|12060.6|12035.6|12056.6|12031.6|12062.8|12040.1|12055.1|12024.8|1
1655481190000|2022-06-17 15:53:10|12056.4|12031.4|12068.3|12030.8|12068.3|12036.1|12055.1|12027|0
1655481200000|2022-06-17 15:53:20|12069.3|12031.8|12068.3|12030.8|12069.8|12032.3|12068.3|12030.8|0
1655481220000|2022-06-17 15:53:40|12062.1|12037.1|12063|12038|12063|12038|12062.1|12037.1|0
1655481230000|2022-06-17 15:53:50|12069.1|12031.6|12068.3|12030.8|12069.1|12037.6|12062.5|12030.2|0
1655481240000|2022-06-17 15:54:00|12066.8|12029.3|12057|12042|12066.8|12042|12055.5|12029.3|0
1655481250000|2022-06-17 15:54:10|12056.5|12041.5|12055.2|12040.2|12057.6|12042.6|12055.1|12040.1|1
1655481260000|2022-06-17 15:54:20|12057.2|12042.2|12050.3|12035.3|12058|12042.2|12050.3|12033|0
1655481270000|2022-06-17 15:54:30|12050.7|12035.7|12051.7|12036.7|12051.7|12036.7|12050.7|12035.7|0
1655481280000|2022-06-17 15:54:40|12051.2|12036.2|12051.2|12036.2|12051.2|12036.2|12050.7|12035.7|0
1655481290000|2022-06-17 15:54:50|12050.7|12035.7|12055.1|12030.1|12055.1|12035.7|12050.2|12030.1|1
1655481300000|2022-06-17 15:55:00|12055|12030|12060.1|12022.6|12060.1|12030|12054.6|12022.6|1
1655481320000|2022-06-17 15:55:20|12060|12022.5|12060|12022.5|12060|12022.5|12060|12022.5|0
1655481330000|2022-06-17 15:55:30|12064|12026.5|12064.1|12026.6|12064.9|12027.4|12064|12026.5|1
1655481340000|2022-06-17 15:55:40|12064.6|12027.1|12064.5|12027|12065|12027.5|12064.5|12027|0
1655481350000|2022-06-17 15:55:50|12064|12026.5|12064.6|12027.1|12064.6|12027.1|12064|12026.5|0
1655481360000|2022-06-17 15:56:00|12065.6|12028.1|12055|12040|12065.6|12040.1|12055|12028.1|1
1655481370000|2022-06-17 15:56:10|12054.2|12039.2|12059|12034|12059|12039.2|12054.2|12034|2
1655481380000|2022-06-17 15:56:20|12055.1|12030.1|12055.6|12030.6|12056.6|12031.6|12055.1|12030.1|0
1655481390000|2022-06-17 15:56:30|12054.6|12029.6|12055.1|12017.6|12058.6|12032.6|12047.6|12017.6|0
1655481400000|2022-06-17 15:56:40|12055|12017.5|12055|12017.5|12055|12017.5|12055|12017.5|0
1655481420000|2022-06-17 15:57:00|12054.1|12016.6|12057.9|12020.4|12057.9|12020.4|12054.1|12016.6|0
1655481430000|2022-06-17 15:57:10|12060.6|12023.1|12061.1|12023.6|12061.1|12023.6|12060.6|12023.1|0
1655481440000|2022-06-17 15:57:20|12064.6|12027.1|12065.6|12028.1|12065.6|12028.1|12064.6|12027.1|0
1655481460000|2022-06-17 15:57:40|12065.1|12027.6|12066.1|12028.6|12066.1|12028.6|12064.6|12027.1|1
1655481480000|2022-06-17 15:58:00|12054|12039|12056|12041|12056|12041|12054|12039|1
1655481490000|2022-06-17 15:58:10|12054.8|12039.8|12056.3|12041.3|12056.3|12041.3|12054.8|12039.8|2
1655481500000|2022-06-17 15:58:20|12055.2|12040.2|12052.1|12037.1|12055.2|12040.2|12051.6|12036.6|2
1655481510000|2022-06-17 15:58:30|12052.7|12037.7|12052.7|12037.7|12052.7|12037.7|12052.7|12037.7|0
1655481520000|2022-06-17 15:58:40|12052.6|12037.6|12052.1|12037.1|12052.6|12037.6|12051.1|12036.1|0
1655481530000|2022-06-17 15:58:50|12053.1|12038.1|12053.6|12038.6|12053.6|12038.6|12053.1|12038.1|0
1655481540000|2022-06-17 15:59:00|12052.6|12037.6|12052.7|12037.7|12052.7|12037.7|12051.1|12036.1|3
1655481560000|2022-06-17 15:59:20|12053.2|12038.2|12055.2|12040.2|12055.2|12040.2|12053.2|12038.2|0
1655481570000|2022-06-17 15:59:30|12055|12040|12052.7|12037.7|12055|12040|12052.7|12037.7|0
1655481580000|2022-06-17 15:59:40|12063|12025.5|12062.4|12024.9|12063|12025.5|12062.4|12024.9|2
1655481590000|2022-06-17 15:59:50|12062.3|12024.8|12060.9|12023.4|12062.3|12024.8|12060.5|12023|0
1655481600000|2022-06-17 16:00:00|12059.9|12022.4|12061.5|12024|12061.6|12036.6|12050.7|12022.4|1
1655481610000|2022-06-17 16:00:10|12061.6|12024.1|12059.6|12022.1|12061.6|12024.1|12059.6|12022.1|0
1655481640000|2022-06-17 16:00:40|12060.1|12022.6|12059.1|12021.6|12060.1|12022.6|12059.1|12021.6|0
1655481650000|2022-06-17 16:00:50|12058.1|12020.6|12054.6|12017.1|12058.1|12020.6|12054.1|12016.6|0
1655481660000|2022-06-17 16:01:00|12055.1|12017.6|12055.1|12017.6|12055.1|12017.6|12055.1|12017.6|0
1655481670000|2022-06-17 16:01:10|12054.6|12017.1|12054.6|12017.1|12054.6|12017.1|12054.6|12017.1|0
1655481690000|2022-06-17 16:01:30|12054.5|12017|12054.5|12017|12054.5|12017|12054.5|12017|0
1655481700000|2022-06-17 16:01:40|12054|12016.5|12049.5|12012|12054|12016.5|12048.5|12011|0
1655481710000|2022-06-17 16:01:50|12049.1|12011.6|12048.8|12011.3|12049.1|12011.6|12048.8|12011.3|0
1655481720000|2022-06-17 16:02:00|12049.3|12011.8|12039.4|12024.4|12049.3|12024.4|12038.4|12011.8|0
1655481730000|2022-06-17 16:02:10|12038.5|12023.5|12038.5|12023.5|12038.5|12023.5|12038.5|12023.5|0
1655481740000|2022-06-17 16:02:20|12039|12024|12044.7|12019.7|12044.7|12024|12036.8|12018.7|2
1655481750000|2022-06-17 16:02:30|12039.7|12024.7|12039.7|12024.7|12039.7|12024.7|12039.7|12024.7|0
1655481760000|2022-06-17 16:02:40|12037.7|12022.7|12037.7|12022.7|12037.7|12022.7|12037.7|12022.7|0
1655481770000|2022-06-17 16:02:50|12029.2|12014.2|12028.2|12013.2|12029.2|12014.2|12027.7|12012.7|0
1655481780000|2022-06-17 16:03:00|12027.7|12012.7|12027.7|12012.7|12027.7|12012.7|12027.7|12012.7|0
1655481800000|2022-06-17 16:03:20|12031.7|12006.7|12031.7|12006.7|12031.7|12006.7|12031.7|12006.7|0
1655481810000|2022-06-17 16:03:30|12032.1|12007.1|12046.3|12008.8|12046.7|12010.2|12024.2|12007.1|1
1655481820000|2022-06-17 16:03:40|12040.5|12015.5|12048.5|12011|12049.4|12018.2|12040.5|12010.5|1
1655481830000|2022-06-17 16:03:50|12042.3|12017.3|12042.3|12017.3|12042.3|12017.3|12042.3|12017.3|0
1655481840000|2022-06-17 16:04:00|12043.8|12018.8|12040.9|12025.9|12050.7|12025.9|12040.3|12013.2|3
1655481850000|2022-06-17 16:04:10|12040.8|12025.8|12041.8|12026.8|12041.8|12026.8|12040.8|12025.8|0
1655481870000|2022-06-17 16:04:30|12040.9|12025.9|12040.9|12025.9|12040.9|12025.9|12040.9|12025.9|0
1655481880000|2022-06-17 16:04:40|12041|12026|12041|12026|12041|12026|12041|12026|0
1655481890000|2022-06-17 16:04:50|12041.9|12026.9|12041.5|12026.5|12042.4|12027.4|12041.4|12026.4|0
1655481900000|2022-06-17 16:05:00|12041.4|12026.4|12035.9|12020.9|12041.6|12026.6|12035.9|12020.9|1
1655481910000|2022-06-17 16:05:10|12036|12021|12036|12021|12036|12021|12036|12021|0
1655481920000|2022-06-17 16:05:20|12035.5|12020.5|12035.1|12020.1|12035.5|12020.5|12035.1|12020.1|0
1655481930000|2022-06-17 16:05:30|12034.6|12019.6|12033|12018|12034.6|12019.6|12033|12018|0
1655481940000|2022-06-17 16:05:40|12029.4|12014.4|12028.5|12013.5|12029.6|12014.6|12028.1|12013.1|2
1655481950000|2022-06-17 16:05:50|12027.1|12012.1|12026|12011|12027.1|12012.1|12026|12011|0
1655481960000|2022-06-17 16:06:00|12025.5|12010.5|12026.5|12011.5|12026.5|12011.5|12025.5|12010.5|0
1655481970000|2022-06-17 16:06:10|12026|12011|12037.5|12022.5|12040|12025|12026|12011|3
1655481980000|2022-06-17 16:06:20|12037|12022|12039|12024|12039|12024|12037|12022|0
1655482000000|2022-06-17 16:06:40|12039.5|12024.5|12040|12025|12040|12025|12039.5|12024.5|0
1655482030000|2022-06-17 16:07:10|12039.5|12024.5|12038.5|12023.5|12039.5|12024.5|12038.5|12023.5|0
1655482040000|2022-06-17 16:07:20|12038|12023|12038.5|12023.5|12039|12024|12037.5|12022.5|0
1655482050000|2022-06-17 16:07:30|12041|12026|12041|12026|12041|12026|12041|12026|0
1655482060000|2022-06-17 16:07:40|12039.5|12024.5|12039|12024|12040.5|12025.5|12038.5|12023.5|7
1655482070000|2022-06-17 16:07:50|12037.5|12022.5|12037|12022|12038.6|12023.6|12037|12022|0
1655482080000|2022-06-17 16:08:00|12037.5|12022.5|12036|12021|12039|12024|12036|12021|3
1655482090000|2022-06-17 16:08:10|12035.9|12020.9|12035|12020|12037|12022|12034.5|12019.5|0
1655482100000|2022-06-17 16:08:20|12035.5|12020.5|12033.5|12018.5|12036.5|12021.5|12033.5|12018.5|0
1655482120000|2022-06-17 16:08:40|12033.4|12018.4|12031.5|12016.5|12033.4|12018.4|12031|12016|0
1655482130000|2022-06-17 16:08:50|12031.4|12016.4|12031|12016|12031.4|12016.4|12031|12016|1
1655482140000|2022-06-17 16:09:00|12030|12015|12027.5|12012.5|12030|12015|12027.5|12012.5|0
1655482150000|2022-06-17 16:09:10|12027.6|12012.6|12040|12002.5|12040|12015|12027.6|12002.5|1
1655482160000|2022-06-17 16:09:20|12039.5|12002|12039.5|12002|12039.5|12002|12039.5|12002|0
1655482180000|2022-06-17 16:09:40|12034.7|12009.7|12034.7|12009.7|12034.7|12009.7|12034.7|12009.7|1
1655482190000|2022-06-17 16:09:50|12032.7|12007.7|12030.7|12005.7|12032.7|12007.7|12030.7|12005.7|0
1655482200000|2022-06-17 16:10:00|12030.6|12005.6|12030.6|12005.6|12030.6|12005.6|12030.6|12005.6|0
1655482230000|2022-06-17 16:10:30|12031.6|12006.6|12041.9|12004.4|12042.4|12012.6|12031.6|12003.4|0
1655482240000|2022-06-17 16:10:40|12036.1|12011.1|12036.1|12011.1|12036.1|12011.1|12036.1|12011.1|0
1655482260000|2022-06-17 16:11:00|12036.6|12011.6|12032|12017|12036.6|12017|12032|12011.6|0
1655482270000|2022-06-17 16:11:10|12031.5|12016.5|12031.5|12016.5|12031.5|12016.5|12031.5|12016.5|0
1655482280000|2022-06-17 16:11:20|12028.7|12013.7|12032.7|12007.7|12032.7|12013.7|12028.7|12007.7|1
1655482290000|2022-06-17 16:11:30|12033.2|12008.2|12032.7|12007.7|12033.7|12008.7|12032.7|12007.7|0
1655482320000|2022-06-17 16:12:00|12033.2|12008.2|12030.5|12015.5|12033.2|12015.5|12028.2|12008.2|1
1655482330000|2022-06-17 16:12:10|12030.6|12015.6|12031.1|12016.1|12031.1|12016.1|12030.6|12015.6|0
1655482350000|2022-06-17 16:12:30|12034.1|12019.1|12036.1|12021.1|12036.6|12021.6|12034.1|12019.1|0
1655482360000|2022-06-17 16:12:40|12034.6|12019.6|12035|12020|12039.6|12020|12033.6|12014.6|0
1655482370000|2022-06-17 16:12:50|12035.1|12020.1|12034.6|12019.6|12040.1|12020.1|12034.1|12015.1|0
1655482380000|2022-06-17 16:13:00|12040.6|12015.6|12037.6|12022.6|12040.6|12022.6|12036.1|12015.6|0
1655482400000|2022-06-17 16:13:20|12037.7|12022.7|12037.7|12022.7|12037.7|12022.7|12037.7|12022.7|0
1655482410000|2022-06-17 16:13:30|12037.9|12022.9|12040.2|12025.2|12040.2|12025.2|12037.9|12022.9|0
1655482420000|2022-06-17 16:13:40|12039.7|12024.7|12039.7|12024.7|12039.7|12024.7|12039.7|12024.7|0
1655482430000|2022-06-17 16:13:50|12040.2|12025.2|12044.2|12029.2|12046.7|12031.7|12040.2|12025.2|0
1655482440000|2022-06-17 16:14:00|12045.2|12030.2|12046.7|12031.7|12046.7|12031.7|12044.7|12029.7|1
1655482450000|2022-06-17 16:14:10|12046.5|12031.5|12050.7|12025.7|12050.7|12031.5|12045.9|12025.7|2
1655482480000|2022-06-17 16:14:40|12049.6|12024.6|12049.6|12024.6|12049.6|12024.6|12049.6|12024.6|0
1655482490000|2022-06-17 16:14:50|12045|12030|12049.5|12024.5|12049.5|12030|12044.8|12024.5|4
1655482500000|2022-06-17 16:15:00|12049.6|12024.6|12051|12026|12051|12026|12049.6|12024.6|0
1655482510000|2022-06-17 16:15:10|12046|12031|12044.1|12029.1|12046.1|12031.1|12044.1|12029.1|0
1655482520000|2022-06-17 16:15:20|12043.6|12028.6|12040.2|12025.2|12043.6|12028.6|12040.2|12025.2|0
1655482530000|2022-06-17 16:15:30|12039.8|12024.8|12039.8|12024.8|12039.8|12024.8|12039.8|12024.8|0
1655482540000|2022-06-17 16:15:40|12038.8|12023.8|12039.7|12024.7|12039.7|12024.7|12038.7|12023.7|6
1655482550000|2022-06-17 16:15:50|12039.3|12024.3|12039.3|12024.3|12039.3|12024.3|12039.3|12024.3|0
1655482560000|2022-06-17 16:16:00|12038.8|12023.8|12038.3|12023.3|12038.8|12023.8|12038.3|12023.3|0
1655482590000|2022-06-17 16:16:30|12038.8|12023.8|12038.8|12023.8|12038.8|12023.8|12038.8|12023.8|0
1655482600000|2022-06-17 16:16:40|12040.6|12025.6|12042.1|12027.1|12046.6|12031.6|12040.6|12025.6|1
1655482610000|2022-06-17 16:16:50|12042.7|12027.7|12043.6|12028.6|12044.6|12029.6|12042.7|12027.7|0
1655482620000|2022-06-17 16:17:00|12043.1|12028.1|12041.6|12026.6|12043.1|12028.1|12041.6|12026.6|0
1655482630000|2022-06-17 16:17:10|12041.1|12026.1|12039.2|12024.2|12041.1|12026.1|12039.2|12024.2|0
1655482640000|2022-06-17 16:17:20|12037.8|12022.8|12036.9|12021.9|12037.8|12022.8|12036.9|12021.9|0
1655482650000|2022-06-17 16:17:30|12037.8|12022.8|12037.8|12022.8|12037.8|12022.8|12037.8|12022.8|0
1655482680000|2022-06-17 16:18:00|12037.7|12022.7|12035|12020|12037.7|12022.7|12035|12020|2
1655482690000|2022-06-17 16:18:10|12035.9|12020.9|12035.9|12020.9|12035.9|12020.9|12035.9|12020.9|0
1655482720000|2022-06-17 16:18:40|12035.8|12020.8|12028.4|12013.4|12035.8|12020.8|12028.4|12013.4|17
1655482730000|2022-06-17 16:18:50|12028.9|12013.9|12031.4|12016.4|12031.4|12016.4|12028.9|12013.9|0
1655482740000|2022-06-17 16:19:00|12031.5|12016.5|12033.4|12018.4|12035.4|12020.4|12031.5|12016.5|0
1655482750000|2022-06-17 16:19:10|12033.3|12018.3|12029.4|12014.4|12033.3|12018.3|12029.4|12014.4|0
1655482760000|2022-06-17 16:19:20|12028.9|12013.9|12029.9|12014.9|12029.9|12014.9|12028.9|12013.9|0
1655482770000|2022-06-17 16:19:30|12034.9|12019.9|12031.4|12016.4|12035.4|12020.4|12031.4|12016.4|0
1655482780000|2022-06-17 16:19:40|12030.4|12015.4|12030.9|12015.9|12030.9|12015.9|12030.4|12015.4|0
1655482790000|2022-06-17 16:19:50|12031.4|12016.4|12033.8|12018.8|12035.3|12020.3|12031.3|12016.3|2
1655482810000|2022-06-17 16:20:10|12034.3|12019.3|12033.8|12018.8|12034.3|12019.3|12033.8|12018.8|0
1655482840000|2022-06-17 16:20:40|12034.3|12019.3|12035.3|12020.3|12035.3|12020.3|12034.3|12019.3|0
1655482850000|2022-06-17 16:20:50|12035.4|12020.4|12036.8|12021.8|12036.8|12021.8|12035.4|12020.4|0
1655482870000|2022-06-17 16:21:10|12035.8|12020.8|12033.3|12018.3|12035.8|12020.8|12033.3|12018.3|0
1655482890000|2022-06-17 16:21:30|12032.8|12017.8|12033.1|12018.1|12033.1|12018.1|12032.7|12017.7|3
1655482900000|2022-06-17 16:21:40|12033.2|12018.2|12046.4|12008.9|12046.4|12018.8|12033.2|12008.9|0
1655482910000|2022-06-17 16:21:50|12047.4|12009.9|12047.3|12009.8|12047.4|12009.9|12047.3|12009.8|0
1655482930000|2022-06-17 16:22:10|12047.4|12009.9|12047.5|12010|12047.5|12010|12047.4|12009.9|0
1655482940000|2022-06-17 16:22:20|12041.3|12016.3|12041.4|12016.4|12041.4|12016.4|12041.3|12016.3|0
1655482950000|2022-06-17 16:22:30|12041.5|12016.5|12041.5|12016.5|12041.5|12016.5|12041.5|12016.5|0
1655482960000|2022-06-17 16:22:40|12036.4|12021.4|12036.4|12021.4|12036.4|12021.4|12036.4|12021.4|0
1655482970000|2022-06-17 16:22:50|12035.9|12020.9|12035.9|12020.9|12035.9|12020.9|12035.9|12020.9|0
1655482980000|2022-06-17 16:23:00|12036|12021|12037.7|12012.7|12037.7|12021.9|12032.7|12012.7|2
1655482990000|2022-06-17 16:23:10|12045.7|12008.2|12045.2|12007.7|12045.7|12008.2|12045.2|12007.7|2
1655483000000|2022-06-17 16:23:20|12038.9|12013.9|12038.9|12013.9|12045.2|12013.9|12038.8|12007.7|0
1655483010000|2022-06-17 16:23:30|12038.4|12013.4|12038.4|12013.4|12038.4|12013.4|12038.4|12013.4|0
1655483020000|2022-06-17 16:23:40|12038.5|12013.5|12038.5|12013.5|12038.5|12013.5|12038.5|12013.5|0
1655483040000|2022-06-17 16:24:00|12038.4|12013.4|12036.4|12021.4|12041.4|12021.4|12036.4|12013.4|3
1655483050000|2022-06-17 16:24:10|12041.2|12016.2|12041.2|12016.2|12041.2|12016.2|12041.2|12016.2|4
1655483060000|2022-06-17 16:24:20|12035.4|12020.4|12035.4|12020.4|12035.4|12020.4|12035.4|12020.4|5
1655483070000|2022-06-17 16:24:30|12047.2|12009.7|12046.6|12009.1|12047.2|12016|12040.9|12009.1|0
1655483090000|2022-06-17 16:24:50|12046.7|12009.2|12048.6|12011.1|12048.6|12011.1|12046.7|12009.2|0
1655483100000|2022-06-17 16:25:00|12037.7|12022.7|12038.5|12023.5|12038.5|12023.5|12037.7|12022.7|0
1655483110000|2022-06-17 16:25:10|12039|12024|12038|12023|12039|12024|12037.5|12022.5|1
1655483120000|2022-06-17 16:25:20|12036|12021|12033.5|12018.5|12041|12021|12033.5|12015.7|0
1655483130000|2022-06-17 16:25:30|12033.1|12018.1|12033.1|12018.1|12033.1|12018.1|12033.1|12018.1|0
1655483140000|2022-06-17 16:25:40|12033.6|12018.6|12033.1|12018.1|12033.6|12018.6|12033.1|12018.1|0
1655483150000|2022-06-17 16:25:50|12033.6|12018.6|12034.8|12019.8|12039.4|12022|12033.6|12014.4|7
1655483160000|2022-06-17 16:26:00|12039.8|12014.8|12045.7|12020.7|12045.7|12020.7|12039.8|12014.8|0
1655483180000|2022-06-17 16:26:20|12045.2|12020.2|12045.2|12020.2|12045.2|12020.2|12045.2|12020.2|0
1655483190000|2022-06-17 16:26:30|12045.7|12020.7|12046.7|12021.7|12046.7|12021.7|12045.7|12020.7|0
1655483200000|2022-06-17 16:26:40|12047.2|12022.2|12047.2|12022.2|12047.2|12022.2|12047.2|12022.2|0
1655483210000|2022-06-17 16:26:50|12046.7|12021.7|12040.2|12025.2|12047.2|12025.2|12040.2|12021.7|0
1655483220000|2022-06-17 16:27:00|12040.1|12025.1|12043.6|12018.6|12045.1|12025.1|12040.1|12018.6|0
1655483230000|2022-06-17 16:27:10|12043.5|12018.5|12043.5|12018.5|12043.5|12018.5|12043.5|12018.5|0
1655483240000|2022-06-17 16:27:20|12039.8|12014.8|12039.8|12014.8|12039.8|12014.8|12039.8|12014.8|0
1655483260000|2022-06-17 16:27:40|12034.3|12019.3|12034.3|12019.3|12034.3|12019.3|12034.3|12019.3|0
1655483270000|2022-06-17 16:27:50|12035.2|12020.2|12035.7|12020.7|12035.7|12020.7|12035.2|12020.2|1
1655483300000|2022-06-17 16:28:20|12035.1|12020.1|12043.8|12006.3|12043.8|12020.1|12032.6|12005.8|6
1655483310000|2022-06-17 16:28:30|12043.3|12005.8|12043|12005.5|12043.8|12006.3|12042.6|12005.1|0
1655483320000|2022-06-17 16:28:40|12042.5|12005|12043|12005.5|12043|12005.5|12042.5|12005|0
1655483330000|2022-06-17 16:28:50|12042.5|12005|12042.5|12005|12043|12005.5|12042.5|12005|0
1655483340000|2022-06-17 16:29:00|12042|12004.5|12042|12004.5|12042.5|12005|12042|12004.5|0
1655483350000|2022-06-17 16:29:10|12042.5|12005|12044|12006.5|12044|12006.5|12042.5|12005|0
1655483360000|2022-06-17 16:29:20|12043.5|12006|12044|12006.5|12044.5|12007|12043.5|12006|0
1655483370000|2022-06-17 16:29:30|12044.5|12007|12045.4|12007.9|12045.4|12007.9|12044.4|12006.9|0
1655483380000|2022-06-17 16:29:40|12044.9|12007.4|12044.9|12007.4|12044.9|12007.4|12044.9|12007.4|0
1655483390000|2022-06-17 16:29:50|12045.8|12008.3|12046.3|12008.8|12046.3|12008.8|12045.8|12008.3|0
1655483400000|2022-06-17 16:30:00|12046.8|12009.3|12043.8|12006.3|12047.3|12009.8|12043.8|12006.3|1
1655483410000|2022-06-17 16:30:10|12043.7|12006.2|12036.3|12011.3|12043.7|12011.3|12036.3|12005.1|0
1655483420000|2022-06-17 16:30:20|12035.8|12010.8|12035.8|12010.8|12035.8|12010.8|12035.8|12010.8|0
1655483450000|2022-06-17 16:30:50|12035.3|12010.3|12044|12006.5|12044|12012.8|12035.3|12005.6|0
1655483460000|2022-06-17 16:31:00|12043.6|12006.1|12037.4|12012.4|12043.6|12012.8|12037.4|12006.1|0
1655483470000|2022-06-17 16:31:10|12032.6|12017.6|12033.9|12018.9|12033.9|12018.9|12032.6|12017.6|0
1655483480000|2022-06-17 16:31:20|12032.9|12017.9|12032.9|12017.9|12032.9|12017.9|12032.9|12017.9|0
1655483490000|2022-06-17 16:31:30|12033.4|12018.4|12033.4|12018.4|12033.4|12018.4|12032.5|12017.5|0
1655483500000|2022-06-17 16:31:40|||||||||1
1655483510000|2022-06-17 16:31:50|12034.8|12019.8|12034.5|12019.5|12035.5|12020.5|12033.5|12018.5|4
1655483520000|2022-06-17 16:32:00|12035|12020|12034.5|12019.5|12035|12020|12034|12019|0
1655483530000|2022-06-17 16:32:10|12035|12020|12034.1|12019.1|12035|12020|12034.1|12019.1|0
1655483540000|2022-06-17 16:32:20|12033.5|12018.5|12033.5|12018.5|12033.5|12018.5|12033.5|12018.5|0
1655483550000|2022-06-17 16:32:30|||||||||2
1655483560000|2022-06-17 16:32:40|12033.2|12018.2|12030.4|12015.4|12033.2|12018.2|12030.4|12015.4|2
1655483590000|2022-06-17 16:33:10|12032.7|12017.7|12037.6|12012.6|12037.6|12017.7|12032.2|12012.1|0
1655483610000|2022-06-17 16:33:30|12037.1|12012.1|12038.5|12013.5|12038.5|12018.2|12033.2|12012.1|0
1655483620000|2022-06-17 16:33:40|12036.2|12011.2|12032.1|12017.1|12036.2|12017.1|12032.1|12011.2|0
1655483630000|2022-06-17 16:33:50|12032|12017|12032.1|12017.1|12032.1|12017.1|12032|12017|0
1655483640000|2022-06-17 16:34:00|12033.4|12018.4|12032.9|12017.9|12033.4|12018.4|12032.9|12017.9|0
1655483690000|2022-06-17 16:34:50|12032.4|12017.4|12030.5|12015.5|12032.4|12017.4|12030.5|12015.5|0
1655483700000|2022-06-17 16:35:00|12030|12015|12032.9|12017.9|12032.9|12017.9|12030|12015|1
1655483710000|2022-06-17 16:35:10|12033.9|12018.9|12033.9|12018.9|12033.9|12018.9|12033.9|12018.9|0
1655483720000|2022-06-17 16:35:20|12034.4|12019.4|12044.8|12019.8|12044.8|12020.3|12034.4|12019.4|1
1655483730000|2022-06-17 16:35:30|12044.3|12019.3|12036.8|12021.8|12044.3|12023.7|12036.8|12019.3|0
1655483760000|2022-06-17 16:36:00|12037.3|12022.3|12040.3|12025.3|12040.3|12025.3|12036.8|12021.8|0
1655483770000|2022-06-17 16:36:10|12039.8|12024.8|12040.3|12025.3|12040.8|12025.8|12039.8|12024.8|0
1655483780000|2022-06-17 16:36:20|12039.8|12024.8|12039.9|12024.9|12040.3|12025.3|12039.8|12024.8|0
1655483790000|2022-06-17 16:36:30|12040|12025|12041.4|12026.4|12041.4|12026.4|12040|12025|0
1655483800000|2022-06-17 16:36:40|12041.3|12026.3|12037.4|12022.4|12041.3|12026.3|12037.4|12022.4|2
1655483810000|2022-06-17 16:36:50|12036.9|12021.9|12036.1|12021.1|12037.8|12022.8|12036.1|12021.1|2
1655483820000|2022-06-17 16:37:00|12036.6|12021.6|12036|12021|12038.4|12023.4|12036|12021|0
1655483840000|2022-06-17 16:37:20|12034.6|12019.6|12034.6|12019.6|12034.6|12019.6|12034.6|12019.6|0
1655483880000|2022-06-17 16:38:00|12034.7|12019.7|12036|12021|12036|12021|12034.7|12019.7|0
1655483890000|2022-06-17 16:38:10|12035.5|12020.5|12034|12019|12035.5|12020.5|12034|12019|0
1655483900000|2022-06-17 16:38:20|12035|12020|12035|12020|12035|12020|12035|12020|1
1655483910000|2022-06-17 16:38:30|12035.8|12020.8|12032|12017|12036.3|12021.3|12032|12017|11
1655483920000|2022-06-17 16:38:40|12032.1|12017.1|12034.5|12019.5|12034.5|12019.5|12032.1|12017.1|0
1655483930000|2022-06-17 16:38:50|12035|12020|12045.6|12008.1|12045.6|12020|12034.9|12008.1|0
1655483940000|2022-06-17 16:39:00|12045.5|12008|12045.5|12008|12045.5|12008|12045.4|12007.9|0
1655483950000|2022-06-17 16:39:10|12045|12007.5|12045|12007.5|12045|12007.5|12045|12007.5|0
1655483960000|2022-06-17 16:39:20|12045.5|12008|12045.5|12008|12045.5|12008|12045.5|12008|0
1655483990000|2022-06-17 16:39:50|12039|12014|12039|12014|12039|12014|12039|12014|0
1655484000000|2022-06-17 16:40:00|12034.4|12009.4|12034.4|12009.4|12034.4|12009.4|12034.4|12009.4|0
1655484010000|2022-06-17 16:40:10|12034.8|12009.8|12038.4|12013.4|12038.4|12013.4|12034.8|12009.8|0
1655484020000|2022-06-17 16:40:20|12037.9|12012.9|12037.9|12012.9|12038.4|12013.4|12037.9|12012.9|1
1655484050000|2022-06-17 16:40:50|12038|12013|12033|12018|12038|12018|12033|12013|1
1655484060000|2022-06-17 16:41:00|12032.5|12017.5|12033.3|12018.3|12034|12019|12032.5|12017.5|4
1655484070000|2022-06-17 16:41:10|12033.8|12018.8|12039.4|12014.4|12039.9|12020.3|12033.8|12014.4|2
1655484080000|2022-06-17 16:41:20|12039.5|12014.5|12038.4|12013.4|12039.9|12019.8|12033.9|12013.4|1
1655484090000|2022-06-17 16:41:30|12038.9|12013.9|12032|12017|12038.9|12018.4|12032|12013.4|0
1655484100000|2022-06-17 16:41:40|12031.5|12016.5|12031.5|12016.5|12031.5|12016.5|12031.5|12016.5|0
1655484110000|2022-06-17 16:41:50|12030.4|12015.4|12029.6|12014.6|12030.4|12015.4|12029.6|12014.6|1
1655484120000|2022-06-17 16:42:00|12029.1|12014.1|12032|12017|12032|12017|12029.1|12014.1|0
1655484160000|2022-06-17 16:42:40|12031.9|12016.9|12031.9|12016.9|12031.9|12016.9|12031.9|12016.9|0
1655484180000|2022-06-17 16:43:00|12031.4|12016.4|12031.9|12016.9|12031.9|12016.9|12030.4|12015.4|0
1655484190000|2022-06-17 16:43:10|12032|12017|12031.4|12016.4|12032.4|12017.4|12031.4|12016.4|0
1655484200000|2022-06-17 16:43:20|12031.5|12016.5|12032|12017|12032|12017|12031.5|12016.5|0
1655484210000|2022-06-17 16:43:30|12031.8|12016.8|12031.8|12016.8|12031.8|12016.8|12031.8|12016.8|0
1655484220000|2022-06-17 16:43:40|||||||||1
1655484230000|2022-06-17 16:43:50|12031.5|12016.5|12031.8|12016.8|12032.8|12017.8|12031.5|12016.5|6
1655484240000|2022-06-17 16:44:00|12031.4|12016.4|12032.3|12017.3|12037.2|12022.2|12031.3|12016.3|2
1655484250000|2022-06-17 16:44:10|12032.8|12017.8|12027.8|12012.8|12033.8|12018.8|12027.8|12012.8|5
1655484260000|2022-06-17 16:44:20|12028.3|12013.3|12032.9|12017.9|12032.9|12017.9|12028.3|12013.3|18
1655484270000|2022-06-17 16:44:30|12032.8|12017.8|12036.4|12021.4|12036.4|12021.4|12032.8|12017.8|5
1655484280000|2022-06-17 16:44:40|12037.9|12022.9|12037.4|12022.4|12038.4|12023.4|12037.4|12022.4|4
1655484290000|2022-06-17 16:44:50|12036.9|12021.9|12037.9|12022.9|12038.4|12023.4|12036.9|12021.9|0
1655484300000|2022-06-17 16:45:00|12038|12023|12040.3|12025.3|12040.3|12025.3|12038|12023|0
1655484320000|2022-06-17 16:45:20|12041.8|12026.8|12040.8|12025.8|12041.8|12026.8|12040.3|12025.3|0
1655484330000|2022-06-17 16:45:30|12040.7|12025.7|12039.2|12024.2|12040.8|12025.8|12039.2|12024.2|13
1655484340000|2022-06-17 16:45:40|12041|12026|12042.1|12027.1|12043.1|12028.1|12040.2|12025.2|9
1655484350000|2022-06-17 16:45:50|12041.6|12026.6|12041.6|12026.6|12041.6|12026.6|12041.6|12026.6|0
1655484370000|2022-06-17 16:46:10|12041.5|12026.5|12039.7|12024.7|12041.5|12026.5|12039.7|12024.7|5
1655484380000|2022-06-17 16:46:20|12040.2|12025.2|12039.7|12024.7|12040.2|12025.2|12039.7|12024.7|0
1655484390000|2022-06-17 16:46:30|12039.6|12024.6|12040.5|12025.5|12040.6|12025.6|12039.6|12024.6|3
1655484400000|2022-06-17 16:46:40|12038.5|12023.5|12040.4|12025.4|12040.9|12025.9|12038.4|12023.4|4
1655484410000|2022-06-17 16:46:50|12039.9|12024.9|12045.7|12020.7|12046.2|12024.9|12039.9|12020|2
1655484420000|2022-06-17 16:47:00|12045.2|12020.2|12045.2|12020.2|12045.2|12020.2|12045.2|12020.2|0
1655484430000|2022-06-17 16:47:10|12039.7|12024.7|12039.7|12024.7|12039.7|12024.7|12039.7|12024.7|0
1655484440000|2022-06-17 16:47:20|12036.3|12021.3|12036.3|12021.3|12038.7|12023.7|12036.3|12021.3|0
1655484450000|2022-06-17 16:47:30|12036.8|12021.8|12034.4|12019.4|12036.8|12021.8|12034.4|12019.4|2
1655484460000|2022-06-17 16:47:40|12032.9|12017.9|12035|12020|12035|12020|12032.8|12017.8|3
1655484470000|2022-06-17 16:47:50|12034.5|12019.5|12035|12020|12035|12020|12034.1|12019.1|0
1655484480000|2022-06-17 16:48:00|12034.6|12019.6|12033.6|12018.6|12034.6|12019.6|12033.6|12018.6|0
1655484490000|2022-06-17 16:48:10|12032.6|12017.6|12033.1|12018.1|12033.1|12018.1|12032.5|12017.5|0
1655484510000|2022-06-17 16:48:30|12034.5|12019.5|12034.5|12019.5|12034.5|12019.5|12034.5|12019.5|0
1655484530000|2022-06-17 16:48:50|12034.4|12019.4|12034|12019|12034.4|12019.4|12034|12019|0
1655484540000|2022-06-17 16:49:00|12034.5|12019.5|12035.4|12020.4|12035.4|12020.4|12034.5|12019.5|1
1655484550000|2022-06-17 16:49:10|12033.1|12018.1|12034.4|12019.4|12034.4|12019.4|12033.1|12018.1|0
1655484560000|2022-06-17 16:49:20|12033.9|12018.9|12038.5|12013.5|12038.5|12018.9|12033.9|12013.5|1
1655484570000|2022-06-17 16:49:30|12038.9|12013.9|12031.5|12016.5|12038.9|12016.5|12031.5|12013.9|0
1655484600000|2022-06-17 16:50:00|12031.4|12016.4|12030.8|12015.8|12033.9|12018.9|12030.8|12015.8|0
1655484640000|2022-06-17 16:50:40|12030.3|12015.3|12030.3|12015.3|12030.3|12015.3|12030.3|12015.3|0
1655484650000|2022-06-17 16:50:50|12029.8|12014.8|12027|12012|12029.8|12014.8|12027|12012|0
1655484660000|2022-06-17 16:51:00|12026.5|12011.5|12025.5|12010.5|12026.5|12011.5|12025.5|12010.5|4
1655484670000|2022-06-17 16:51:10|12025.6|12010.6|12027.5|12012.5|12027.5|12012.5|12025.6|12010.6|1
1655484680000|2022-06-17 16:51:20|12028|12013|12029.4|12014.4|12029.4|12014.4|12028|12013|0
1655484690000|2022-06-17 16:51:30|12029.9|12014.9|12029.4|12014.4|12029.9|12014.9|12029.4|12014.4|2
1655484700000|2022-06-17 16:51:40|12030.4|12015.4|12029.6|12014.6|12030.9|12015.9|12029.6|12014.6|3
1655484710000|2022-06-17 16:51:50|12030.1|12015.1|12030|12015|12030.1|12015.1|12030|12015|1
1655484720000|2022-06-17 16:52:00|12029.6|12014.6|12029|12014|12029.6|12014.6|12029|12014|0
1655484730000|2022-06-17 16:52:10|12029.5|12014.5|12029.1|12014.1|12030.5|12015.5|12029|12014|5
1655484750000|2022-06-17 16:52:30|12028.2|12013.2|12028.2|12013.2|12028.2|12013.2|12028.2|12013.2|0
1655484760000|2022-06-17 16:52:40|12027.7|12012.7|12027.7|12012.7|12027.7|12012.7|12027.7|12012.7|0
1655484770000|2022-06-17 16:52:50|12027.2|12012.2|12027.2|12012.2|12027.2|12012.2|12027.2|12012.2|0
1655484780000|2022-06-17 16:53:00|12028.2|12013.2|12027.6|12012.6|12028.2|12013.2|12027.1|12012.1|0
1655484790000|2022-06-17 16:53:10|12028.1|12013.1|12028.6|12013.6|12029.5|12014.5|12028.1|12013.1|1
1655484800000|2022-06-17 16:53:20|12029|12014|12029.1|12014.1|12029.6|12014.6|12027.6|12012.6|0
1655484810000|2022-06-17 16:53:30|12029.5|12014.5|12031.5|12016.5|12031.5|12016.5|12028.1|12013.1|1
1655484830000|2022-06-17 16:53:50|12031.1|12016.1|12031.1|12016.1|12031.1|12016.1|12031.1|12016.1|2
1655484840000|2022-06-17 16:54:00|12030.6|12015.6|12030.6|12015.6|12030.6|12015.6|12030.6|12015.6|0
1655484870000|2022-06-17 16:54:30|12029.7|12014.7|12028.7|12013.7|12029.7|12014.7|12028.7|12013.7|0
1655484880000|2022-06-17 16:54:40|12030.1|12015.1|12032.6|12017.6|12032.6|12017.6|12030.1|12015.1|1
1655484890000|2022-06-17 16:54:50|12032.4|12017.4|12029.6|12014.6|12032.4|12017.4|12029.6|12014.6|0
1655484900000|2022-06-17 16:55:00|12029.4|12014.4|12026.7|12011.7|12029.4|12014.4|12026.7|12011.7|0
1655484910000|2022-06-17 16:55:10|12028.1|12013.1|12029.6|12014.6|12029.6|12014.6|12028.1|12013.1|0
1655484920000|2022-06-17 16:55:20|12035.6|12010.6|12036.6|12021.6|12040|12022.1|12035.5|12010.6|6
1655484930000|2022-06-17 16:55:30|12036.5|12021.5|12036.6|12021.6|12036.6|12021.6|12036.5|12021.5|0
1655484940000|2022-06-17 16:55:40|12036.5|12021.5|12036.5|12021.5|12036.5|12021.5|12036.5|12021.5|0
1655484950000|2022-06-17 16:55:50|12036.6|12021.6|12037.1|12022.1|12037.1|12022.1|12036.6|12021.6|0
1655484960000|2022-06-17 16:56:00|12036.6|12021.6|12040.1|12025.1|12040.1|12025.1|12036.6|12021.6|1
1655484990000|2022-06-17 16:56:30|12040.6|12025.6|12052.6|12015.1|12053|12025.6|12040.6|12013.1|4
1655485000000|2022-06-17 16:56:40|12055.4|12017.9|12055.4|12017.9|12055.4|12017.9|12055.4|12017.9|0
1655485010000|2022-06-17 16:56:50|12055.6|12018.1|12055.5|12018|12055.6|12018.1|12055.5|12018|0
1655485020000|2022-06-17 16:57:00|12055.7|12018.2|12053.1|12015.6|12056.9|12019.4|12051.2|12013.7|0
1655485030000|2022-06-17 16:57:10|12053.6|12016.1|12053.6|12016.1|12053.6|12016.1|12053.6|12016.1|0
1655485040000|2022-06-17 16:57:20|12054.1|12016.6|12053.6|12016.1|12054.1|12016.6|12053.6|12016.1|0
1655485060000|2022-06-17 16:57:40|12053.5|12016|12053.5|12016|12053.5|12016|12053.5|12016|2
1655485080000|2022-06-17 16:58:00|12053.6|12016.1|12050.1|12012.6|12053.6|12016.1|12050.1|12012.6|0
1655485090000|2022-06-17 16:58:10|12050.6|12013.1|12051.1|12013.6|12051.1|12013.6|12050.6|12013.1|0
1655485100000|2022-06-17 16:58:20|12051.2|12013.7|12048.9|12011.4|12052.6|12015.1|12048.9|12011.4|0
1655485110000|2022-06-17 16:58:30|12050.3|12012.8|12051.2|12013.7|12051.2|12013.7|12050.3|12012.8|0
1655485120000|2022-06-17 16:58:40|12050.3|12012.8|12049.8|12012.3|12050.3|12012.8|12049.8|12012.3|0
1655485130000|2022-06-17 16:58:50|12049.9|12012.4|12051.7|12014.2|12052.6|12015.1|12049.9|12012.4|0
1655485140000|2022-06-17 16:59:00|12052.6|12015.1|12053.7|12016.2|12054.1|12016.6|12052.6|12015.1|0
1655485150000|2022-06-17 16:59:10|12052.3|12014.8|12053.3|12015.8|12053.3|12015.8|12051.8|12014.3|0
1655485160000|2022-06-17 16:59:20|12052.3|12014.8|12051.5|12014|12052.3|12014.8|12051.4|12013.9|0
1655485170000|2022-06-17 16:59:30|12050.5|12013|12046.3|12021.3|12051|12021.3|12044.8|12013|0
1655485180000|2022-06-17 16:59:40|12045.8|12020.8|12042.9|12017.9|12045.8|12020.8|12042.9|12017.9|0
1655485190000|2022-06-17 16:59:50|12043|12018|12035.6|12020.6|12043.4|12023.6|12034.6|12018|0
1655485200000|2022-06-17 17:00:00|12036.1|12021.1|12036.5|12021.5|12037.6|12022.6|12036.1|12021.1|4
1655485210000|2022-06-17 17:00:10|12035.8|12020.8|12035.8|12020.8|12035.8|12020.8|12035.8|12020.8|1
1655485220000|2022-06-17 17:00:20|12037.6|12022.6|12037.3|12022.3|12040.3|12025.3|12037.3|12022.3|3
1655485230000|2022-06-17 17:00:30|12037.7|12022.7|12037.7|12022.7|12037.7|12022.7|12037.7|12022.7|1
1655485240000|2022-06-17 17:00:40|12037.3|12022.3|12037.3|12022.3|12037.3|12022.3|12037.3|12022.3|0
1655485250000|2022-06-17 17:00:50|12038|12023|12036.7|12021.7|12038|12023|12036.7|12021.7|1
1655485260000|2022-06-17 17:01:00|12037|12022|12039.2|12024.2|12039.2|12024.2|12037|12022|0
1655485280000|2022-06-17 17:01:20|12038.7|12023.7|12039.2|12024.2|12039.2|12024.2|12038.2|12023.2|0
1655485290000|2022-06-17 17:01:30|12038.8|12023.8|12044.4|12019.4|12044.5|12024.2|12038.3|12019.4|4
1655485300000|2022-06-17 17:01:40|12045.9|12020.9|12045.8|12020.8|12046.3|12021.3|12045.8|12020.8|0
1655485320000|2022-06-17 17:02:00|12044.9|12019.9|12038.2|12023.2|12044.9|12024.2|12038.2|12019.7|2
1655485330000|2022-06-17 17:02:10|12037.7|12022.7|12039.7|12024.7|12039.7|12024.7|12037.7|12022.7|0
1655485340000|2022-06-17 17:02:20|12040.6|12025.6|12040.6|12025.6|12040.6|12025.6|12040.6|12025.6|0
1655485350000|2022-06-17 17:02:30|12041.6|12026.6|12043.5|12028.5|12043.5|12028.5|12041.6|12026.6|1
1655485360000|2022-06-17 17:02:40|12044.5|12029.5|12044.5|12029.5|12044.5|12029.5|12044.5|12029.5|0
1655485370000|2022-06-17 17:02:50|12045|12030|12045|12030|12046|12031|12045|12030|2
1655485380000|2022-06-17 17:03:00|12045.5|12030.5|12045.5|12030.5|12045.5|12030.5|12045.5|12030.5|0
1655485390000|2022-06-17 17:03:10|12045.4|12030.4|12046.4|12031.4|12046.8|12031.8|12041.6|12026.6|1
1655485400000|2022-06-17 17:03:20|12046.3|12031.3|12050.1|12025.1|12050.2|12031.3|12045.9|12025.1|10
1655485410000|2022-06-17 17:03:30|12050.6|12025.6|12052.6|12027.6|12052.6|12027.6|12050.6|12025.6|2
1655485420000|2022-06-17 17:03:40|12047.1|12032.1|12052.1|12027.1|12052.1|12032.1|12047.1|12027.1|0
1655485430000|2022-06-17 17:03:50|12047.6|12032.6|12047.6|12032.6|12047.6|12032.6|12047.6|12032.6|0
1655485440000|2022-06-17 17:04:00|12049.6|12034.6|12045.6|12030.6|12049.6|12034.6|12045.6|12030.6|0
1655485460000|2022-06-17 17:04:20|12044.6|12029.6|12044.6|12029.6|12044.6|12029.6|12044.6|12029.6|0
1655485470000|2022-06-17 17:04:30|12045.6|12030.6|12046.1|12031.1|12046.1|12031.1|12045.6|12030.6|3
1655485480000|2022-06-17 17:04:40|12051.3|12026.3|12048.6|12033.6|12053.1|12033.6|12048.1|12026.3|0
1655485490000|2022-06-17 17:04:50|12048.1|12033.1|12048.1|12033.1|12048.1|12033.1|12048.1|12033.1|1
1655485500000|2022-06-17 17:05:00|12047.2|12032.2|12047.1|12032.1|12047.2|12032.2|12047.1|12032.1|0
1655485510000|2022-06-17 17:05:10|12047.2|12032.2|12047.6|12032.6|12047.6|12032.6|12047.2|12032.2|0
1655485520000|2022-06-17 17:05:20|12046.6|12031.6|12046.7|12031.7|12046.7|12031.7|12046.6|12031.6|1
1655485530000|2022-06-17 17:05:30|12047.2|12032.2|12049.7|12034.7|12049.7|12034.7|12047.2|12032.2|2
1655485540000|2022-06-17 17:05:40|12046.7|12031.7|12046.2|12031.2|12046.7|12031.7|12045.2|12030.2|0
1655485550000|2022-06-17 17:05:50|12046.6|12031.6|12047.4|12032.4|12052.2|12032.4|12046.4|12027.2|3
1655485560000|2022-06-17 17:06:00|12047.5|12032.5|12047.5|12032.5|12047.5|12032.5|12047.5|12032.5|1
1655485570000|2022-06-17 17:06:10|12052|12027|12052|12027|12052|12027|12052|12027|3
1655485580000|2022-06-17 17:06:20|12051.5|12026.5|12049|12024|12051.5|12026.5|12049|12024|0
1655485590000|2022-06-17 17:06:30|12055.9|12018.4|12055.9|12018.4|12055.9|12018.4|12055.9|12018.4|3
1655485600000|2022-06-17 17:06:40|12056|12018.5|12056.9|12019.4|12057.9|12020.4|12056|12018.5|0
1655485610000|2022-06-17 17:06:50|12056.4|12018.9|12055.9|12018.4|12056.4|12018.9|12055.9|12018.4|1
1655485630000|2022-06-17 17:07:10|12044.1|12029.1|12045.2|12030.2|12045.6|12030.6|12044.1|12029.1|3
1655485640000|2022-06-17 17:07:20|12044.9|12029.9|12041.6|12026.6|12044.9|12029.9|12040.4|12025.4|6
1655485650000|2022-06-17 17:07:30|12041.8|12026.8|12045.5|12030.5|12045.5|12030.5|12041.8|12026.8|1
1655485670000|2022-06-17 17:07:50|12043.1|12028.1|12043.5|12028.5|12043.5|12028.5|12043.1|12028.1|1
1655485710000|2022-06-17 17:08:30|12043.4|12028.4|12043.9|12028.9|12043.9|12028.9|12043.4|12028.4|1
1655485720000|2022-06-17 17:08:40|12044|12029|12045.3|12030.3|12045.8|12030.8|12044|12029|0
1655485740000|2022-06-17 17:09:00|12044.8|12029.8|12045.3|12030.3|12045.3|12030.3|12044.8|12029.8|1
1655485750000|2022-06-17 17:09:10|12045.8|12030.8|12045.7|12030.7|12045.8|12030.8|12045.7|12030.7|2
1655485760000|2022-06-17 17:09:20|12045.5|12030.5|12046.4|12031.4|12046.4|12031.4|12045.5|12030.5|1
1655485770000|2022-06-17 17:09:30|12046|12031|12046.9|12031.9|12046.9|12031.9|12046|12031|2
1655485780000|2022-06-17 17:09:40|12046|12031|12045|12030|12046|12031|12045|12030|0
1655485790000|2022-06-17 17:09:50|12044.5|12029.5|12044.5|12029.5|12044.5|12029.5|12044.5|12029.5|0
1655485800000|2022-06-17 17:10:00|12043.2|12028.2|12055.7|12018.2|12055.7|12028.2|12043.2|12018.2|1
1655485810000|2022-06-17 17:10:10|12055.3|12017.8|12053.9|12016.4|12055.3|12017.8|12053.9|12016.4|0
1655485820000|2022-06-17 17:10:20|12054.3|12016.8|12058.7|12021.2|12058.7|12021.2|12054.3|12016.8|2
1655485830000|2022-06-17 17:10:30|12058.2|12020.7|12058.2|12020.7|12058.2|12020.7|12058.2|12020.7|1
1655485840000|2022-06-17 17:10:40|12057.4|12019.9|12059.2|12021.7|12059.2|12021.7|12057.4|12019.9|0
1655485850000|2022-06-17 17:10:50|12059.4|12021.9|12060.3|12022.8|12060.3|12022.8|12059.4|12021.9|0
1655485870000|2022-06-17 17:11:10|12059.8|12022.3|12058.4|12020.9|12059.8|12022.3|12058.4|12020.9|0
1655485880000|2022-06-17 17:11:20|12057|12019.5|12057.4|12019.9|12057.4|12019.9|12057|12019.5|1
1655485890000|2022-06-17 17:11:30|12056.9|12019.4|12050.1|12025.1|12056.9|12025.1|12049.2|12018.9|3
1655485900000|2022-06-17 17:11:40|12049.2|12024.2|12049.2|12024.2|12049.2|12024.2|12049.2|12024.2|0
1655485910000|2022-06-17 17:11:50|12050.6|12025.6|12052|12027|12052|12027|12050.6|12025.6|0
1655485920000|2022-06-17 17:12:00|12051.5|12026.5|12051.5|12026.5|12051.5|12026.5|12051.5|12026.5|0
1655485930000|2022-06-17 17:12:10|12054.3|12029.3|12060.2|12022.7|12060.2|12029.3|12052.4|12021.3|0
1655485950000|2022-06-17 17:12:30|12060.6|12023.1|12063|12025.5|12063.5|12026|12060.6|12023.1|1
1655485970000|2022-06-17 17:12:50|12062.1|12024.6|12062.1|12024.6|12062.1|12024.6|12062.1|12024.6|0
1655485980000|2022-06-17 17:13:00|12061.6|12024.1|12050.3|12035.3|12061.6|12036.3|12049.3|12024.1|0
1655485990000|2022-06-17 17:13:10|12049.8|12034.8|12049.8|12034.8|12049.8|12034.8|12049.8|12034.8|0
1655486000000|2022-06-17 17:13:20|12048.8|12033.8|12048.3|12033.3|12048.8|12033.8|12048.3|12033.3|0
1655486010000|2022-06-17 17:13:30|12047.3|12032.3|12047.8|12032.8|12047.8|12032.8|12046.4|12031.4|2
1655486030000|2022-06-17 17:13:50|12045.9|12030.9|12043.9|12028.9|12045.9|12030.9|12043.9|12028.9|0
1655486040000|2022-06-17 17:14:00|12043|12028|12045.4|12030.4|12045.4|12030.4|12043|12028|0
1655486050000|2022-06-17 17:14:10|||||||||3
1655486070000|2022-06-17 17:14:30|12044.9|12029.9|12050.5|12025.5|12050.5|12029.9|12044.9|12025.5|1
1655486080000|2022-06-17 17:14:40|12057.3|12019.8|12051.9|12026.9|12058.2|12028.3|12051.9|12019.8|1
1655486100000|2022-06-17 17:15:00|12052.3|12027.3|12054.6|12029.6|12054.6|12034.1|12048.1|12026.9|4
1655486110000|2022-06-17 17:15:10|12056|12031|12063|12025.5|12063|12031|12056|12025|2
1655486120000|2022-06-17 17:15:20|12063.4|12025.9|12068.8|12031.3|12068.8|12031.3|12063.4|12025.9|3
1655486130000|2022-06-17 17:15:30|12067.4|12029.9|12071.3|12033.8|12071.8|12034.3|12067.4|12029.9|6
1655486140000|2022-06-17 17:15:40|12070.8|12033.3|12065.9|12028.4|12071.3|12033.8|12065.9|12028.4|0
1655486150000|2022-06-17 17:15:50|12065.8|12028.3|12059.8|12022.3|12065.8|12028.3|12059.8|12022.3|0
1655486160000|2022-06-17 17:16:00|12062.1|12024.6|12055.7|12030.7|12062.1|12030.7|12055.7|12024.6|0
1655486180000|2022-06-17 17:16:20|12050.9|12035.9|12050.9|12035.9|12050.9|12035.9|12050.9|12035.9|0
1655486190000|2022-06-17 17:16:30|12052.8|12037.8|12057.9|12032.9|12057.9|12037.8|12052.8|12032.9|1
1655486200000|2022-06-17 17:16:40|12058.3|12033.3|12058.8|12033.8|12058.8|12033.8|12058.3|12033.3|1
1655486210000|2022-06-17 17:16:50|12058.9|12033.9|12059.9|12034.9|12059.9|12034.9|12058.9|12033.9|1
1655486220000|2022-06-17 17:17:00|12061.4|12036.4|12064.4|12039.4|12064.4|12039.4|12061.4|12036.4|1
1655486230000|2022-06-17 17:17:10|12064.9|12039.9|12058.4|12043.4|12064.9|12044.4|12058.4|12038.4|0
1655486240000|2022-06-17 17:17:20|12058.5|12043.5|12058.5|12043.5|12058.5|12043.5|12058.5|12043.5|0
1655486250000|2022-06-17 17:17:30|12053.7|12038.7|12053.3|12038.3|12053.7|12038.7|12053.3|12038.3|2
1655486260000|2022-06-17 17:17:40|12053.7|12038.7|12053.7|12038.7|12053.7|12038.7|12053.7|12038.7|0
1655486270000|2022-06-17 17:17:50|12053.6|12038.6|12053.6|12038.6|12053.6|12038.6|12053.6|12038.6|0
1655486280000|2022-06-17 17:18:00|12053.5|12038.5|12052|12037|12053.5|12038.5|12052|12037|0
1655486300000|2022-06-17 17:18:20|12052.4|12037.4|12052.8|12037.8|12052.8|12037.8|12052.2|12037.2|4
1655486310000|2022-06-17 17:18:30|12053.7|12038.7|12057|12042|12059.3|12044.3|12053.7|12038.7|8
1655486320000|2022-06-17 17:18:40|12056.5|12041.5|12055.6|12040.6|12056.5|12041.5|12055.6|12040.6|0
1655486330000|2022-06-17 17:18:50|12055.5|12040.5|12056|12041|12056|12041|12054.5|12039.5|2
1655486340000|2022-06-17 17:19:00|12056.5|12041.5|12058.5|12043.5|12058.5|12043.5|12056|12041|2
1655486350000|2022-06-17 17:19:10|12058.4|12043.4|12060.9|12045.9|12060.9|12045.9|12058.4|12043.4|3
1655486360000|2022-06-17 17:19:20|12061.4|12046.4|12060.9|12045.9|12061.4|12046.4|12060.9|12045.9|4
1655486370000|2022-06-17 17:19:30|12058|12043|12059.5|12044.5|12059.5|12044.5|12058|12043|1
1655486380000|2022-06-17 17:19:40|12059.4|12044.4|12059.2|12044.2|12059.4|12044.4|12059.2|12044.2|1
1655486400000|2022-06-17 17:20:00|12059.7|12044.7|12058.8|12043.8|12059.8|12044.8|12058.4|12043.4|2
1655486410000|2022-06-17 17:20:10|12060.3|12045.3|12060.3|12045.3|12060.3|12045.3|12060.3|12045.3|2
1655486420000|2022-06-17 17:20:20|12060.2|12045.2|12055.5|12040.5|12060.2|12045.2|12055.5|12040.5|2
1655486430000|2022-06-17 17:20:30|12056.4|12041.4|12058.2|12043.2|12058.2|12043.2|12056.4|12041.4|0
1655486440000|2022-06-17 17:20:40|12055.9|12040.9|12056.9|12041.9|12056.9|12041.9|12055.9|12040.9|3
1655486460000|2022-06-17 17:21:00|12056.3|12041.3|12057.2|12042.2|12057.7|12042.7|12056.3|12041.3|3
1655486470000|2022-06-17 17:21:10|12054.4|12039.4|12055.4|12040.4|12055.4|12040.4|12054.4|12039.4|1
1655486490000|2022-06-17 17:21:30|12054.4|12039.4|12054.3|12039.3|12054.4|12039.4|12054.3|12039.3|0
1655486500000|2022-06-17 17:21:40|12053.9|12038.9|12052.9|12037.9|12053.9|12038.9|12052.9|12037.9|0
1655486520000|2022-06-17 17:22:00|12053|12038|12053.5|12038.5|12053.5|12038.5|12053|12038|8
1655486530000|2022-06-17 17:22:10|12053.3|12038.3|12053.3|12038.3|12053.3|12038.3|12053.3|12038.3|0
1655486550000|2022-06-17 17:22:30|12052.9|12037.9|12052.9|12037.9|12052.9|12037.9|12052.9|12037.9|0
1655486560000|2022-06-17 17:22:40|12050.1|12035.1|12047.2|12032.2|12050.1|12035.1|12046.8|12031.8|4
1655486570000|2022-06-17 17:22:50|12047.3|12032.3|12049.8|12034.8|12050.1|12035.1|12047.3|12032.3|7
1655486580000|2022-06-17 17:23:00|12051.1|12036.1|12051.1|12036.1|12052.1|12037.1|12051.1|12036.1|1
1655486590000|2022-06-17 17:23:10|12051.2|12036.2|12051.2|12036.2|12051.2|12036.2|12051.2|12036.2|0
1655486600000|2022-06-17 17:23:20|||||||||1
1655486620000|2022-06-17 17:23:40|12050.2|12035.2|12050.2|12035.2|12050.2|12035.2|12050.2|12035.2|0
1655486630000|2022-06-17 17:23:50|12049.7|12034.7|12049.7|12034.7|12049.7|12034.7|12049.7|12034.7|0
1655486640000|2022-06-17 17:24:00|12050.2|12035.2|12049.1|12034.1|12050.7|12035.7|12049.1|12034.1|1
1655486650000|2022-06-17 17:24:10|12048.6|12033.6|12050.1|12035.1|12050.1|12035.1|12048.6|12033.6|2
1655486670000|2022-06-17 17:24:30|12050.7|12035.7|12051.1|12036.1|12052|12037|12050.7|12035.7|0
1655486680000|2022-06-17 17:24:40|12050.5|12035.5|12050.5|12035.5|12050.5|12035.5|12050.5|12035.5|0
1655486690000|2022-06-17 17:24:50|12052|12037|12052.1|12037.1|12052.1|12037.1|12052|12037|0
1655486700000|2022-06-17 17:25:00|12051.9|12036.9|12051.9|12036.9|12051.9|12036.9|12051.9|12036.9|0
1655486710000|2022-06-17 17:25:10|12047.6|12032.6|12048.1|12033.1|12048.1|12033.1|12047.6|12032.6|0
1655486720000|2022-06-17 17:25:20|12048.2|12033.2|12048.3|12033.3|12048.8|12033.8|12048.2|12033.2|3
1655486730000|2022-06-17 17:25:30|12048.1|12033.1|12048.9|12033.9|12049|12034|12048.1|12033.1|11
1655486740000|2022-06-17 17:25:40|||||||||2
1655486750000|2022-06-17 17:25:50|12048.8|12033.8|12049.6|12034.6|12049.7|12034.7|12048.4|12033.4|2
1655486760000|2022-06-17 17:26:00|12049.7|12034.7|12047.7|12032.7|12049.7|12034.7|12046.7|12031.7|0
1655486770000|2022-06-17 17:26:10|12048.2|12033.2|12048.2|12033.2|12048.2|12033.2|12048.1|12033.1|0
1655486780000|2022-06-17 17:26:20|12047.7|12032.7|12047.7|12032.7|12047.7|12032.7|12047.7|12032.7|0
1655486800000|2022-06-17 17:26:40|12047.8|12032.8|12047.8|12032.8|12047.8|12032.8|12047.8|12032.8|0
1655486810000|2022-06-17 17:26:50|12047.7|12032.7|12047.7|12032.7|12047.7|12032.7|12047.7|12032.7|0
1655486820000|2022-06-17 17:27:00|12048.2|12033.2|12048.2|12033.2|12048.2|12033.2|12048.2|12033.2|0
1655486830000|2022-06-17 17:27:10|12047.7|12032.7|12046.2|12031.2|12047.7|12032.7|12046.2|12031.2|3
1655486840000|2022-06-17 17:27:20|12046.3|12031.3|12046.3|12031.3|12046.3|12031.3|12046.3|12031.3|0
1655486860000|2022-06-17 17:27:40|12047.2|12032.2|12044.3|12029.3|12056.1|12032.2|12044.3|12018.6|17
1655486870000|2022-06-17 17:27:50|12049.8|12024.8|12044.3|12029.3|12049.8|12029.3|12044.3|12024.8|3
1655486880000|2022-06-17 17:28:00|12049.8|12024.8|12044.8|12029.8|12049.8|12029.8|12043.8|12024.8|2
1655486890000|2022-06-17 17:28:10|12044.3|12029.3|12048.3|12023.3|12048.3|12029.3|12043.2|12023.3|2
1655486900000|2022-06-17 17:28:20|12047.8|12022.8|12045.4|12020.4|12047.8|12022.8|12045.4|12020.4|3
1655486910000|2022-06-17 17:28:30|12045.9|12020.9|12041.3|12026.3|12046.4|12026.3|12041.3|12020.9|0
1655486920000|2022-06-17 17:28:40|12044.4|12019.4|12038.9|12023.9|12044.4|12023.9|12038.9|12019.4|1
1655486930000|2022-06-17 17:28:50|12038.4|12023.4|12039.3|12024.3|12039.3|12024.3|12038.4|12023.4|0
1655486940000|2022-06-17 17:29:00|12039.8|12024.8|12039.3|12024.3|12039.8|12024.8|12038.3|12023.3|4
1655486950000|2022-06-17 17:29:10|12039.5|12024.5|12040.9|12025.9|12040.9|12025.9|12039.5|12024.5|1
1655486960000|2022-06-17 17:29:20|12041.1|12026.1|12039.1|12024.1|12041.1|12026.1|12039.1|12024.1|4
1655486970000|2022-06-17 17:29:30|12038.6|12023.6|12038.6|12023.6|12038.6|12023.6|12037.6|12022.6|0
1655486980000|2022-06-17 17:29:40|12037.6|12022.6|12035.6|12020.6|12037.6|12022.6|12035.6|12020.6|4
1655487000000|2022-06-17 17:30:00|12036.6|12021.6|12037.1|12022.1|12037.1|12022.1|12036.6|12021.6|0
1655487010000|2022-06-17 17:30:10|12036.6|12021.6|12041.1|12016.1|12041.1|12021.6|12036.6|12016.1|8
1655487020000|2022-06-17 17:30:20|12039.2|12014.2|12039.2|12014.2|12039.2|12014.2|12039.2|12014.2|0
1655487030000|2022-06-17 17:30:30|12039.7|12014.7|12035.1|12020.1|12039.7|12020.1|12034.7|12014.7|2
1655487040000|2022-06-17 17:30:40|12034.7|12019.7|12035.2|12020.2|12035.2|12020.2|12034.3|12019.3|0
1655487060000|2022-06-17 17:31:00|12034.2|12019.2|12036.2|12021.2|12036.2|12021.2|12034.2|12019.2|0
1655487070000|2022-06-17 17:31:10|12034.7|12019.7|12036.2|12021.2|12036.2|12021.2|12034.7|12019.7|0
1655487080000|2022-06-17 17:31:20|12034.2|12019.2|12040.2|12025.2|12040.7|12025.7|12031.3|12016.3|0
1655487090000|2022-06-17 17:31:30|12039.7|12024.7|12039.7|12024.7|12039.7|12024.7|12039.7|12024.7|0
1655487100000|2022-06-17 17:31:40|12040.2|12025.2|12039.7|12024.7|12040.2|12025.2|12039.7|12024.7|0
1655487110000|2022-06-17 17:31:50|12039.2|12024.2|12039.2|12024.2|12039.2|12024.2|12039.2|12024.2|0
1655487120000|2022-06-17 17:32:00|12038.3|12023.3|12041.3|12026.3|12041.3|12026.3|12038.3|12023.3|5
1655487130000|2022-06-17 17:32:10|12041.2|12026.2|12040.2|12025.2|12041.2|12026.2|12039.7|12024.7|5
1655487140000|2022-06-17 17:32:20|12040.1|12025.1|12039.1|12024.1|12040.1|12025.1|12038.7|12023.7|0
1655487150000|2022-06-17 17:32:30|12039.7|12024.7|12039.7|12024.7|12039.7|12024.7|12039.7|12024.7|3
1655487160000|2022-06-17 17:32:40|12040.2|12025.2|12040.2|12025.2|12040.2|12025.2|12040.2|12025.2|0
1655487170000|2022-06-17 17:32:50|12039.2|12024.2|12038.8|12023.8|12039.2|12024.2|12038.7|12023.7|0
1655487180000|2022-06-17 17:33:00|12039.7|12024.7|12040.2|12025.2|12040.2|12025.2|12039.7|12024.7|0
1655487190000|2022-06-17 17:33:10|12039.7|12024.7|12038.8|12023.8|12039.7|12024.7|12038.8|12023.8|0
1655487200000|2022-06-17 17:33:20|12039.7|12024.7|12040.2|12025.2|12040.2|12025.2|12039.7|12024.7|0
1655487210000|2022-06-17 17:33:30|12039.7|12024.7|12045.4|12020.4|12045.4|12025.7|12039.7|12020.4|5
1655487220000|2022-06-17 17:33:40|12046.4|12021.4|12046.4|12021.4|12046.4|12021.4|12045.4|12020.4|0
1655487230000|2022-06-17 17:33:50|12046.9|12021.9|12044.9|12019.9|12046.9|12021.9|12044.9|12019.9|0
1655487240000|2022-06-17 17:34:00|12040.5|12025.5|12046.4|12021.4|12046.4|12025.5|12040.5|12021.4|0
1655487270000|2022-06-17 17:34:30|12041.9|12026.9|12042.5|12027.5|12042.5|12027.5|12041.9|12026.9|0
1655487280000|2022-06-17 17:34:40|12044.8|12029.8|12044.3|12029.3|12045.3|12030.3|12044.3|12029.3|0
1655487290000|2022-06-17 17:34:50|12044.8|12029.8|12042.9|12027.9|12044.8|12029.8|12042.9|12027.9|0
1655487310000|2022-06-17 17:35:10|12043|12028|12043.1|12028.1|12043.1|12028.1|12043|12028|0
1655487330000|2022-06-17 17:35:30|12043.2|12028.2|12043.2|12028.2|12043.2|12028.2|12043.2|12028.2|0
1655487350000|2022-06-17 17:35:50|12043.1|12028.1|12042.3|12027.3|12043.7|12028.7|12041.3|12026.3|0
1655487360000|2022-06-17 17:36:00|12043.3|12028.3|12042.5|12027.5|12043.3|12028.3|12042.5|12027.5|1
1655487370000|2022-06-17 17:36:10|12044.8|12029.8|12044.8|12029.8|12044.8|12029.8|12044.8|12029.8|0
1655487390000|2022-06-17 17:36:30|12043.9|12028.9|12044.9|12029.9|12044.9|12029.9|12043.9|12028.9|0
1655487400000|2022-06-17 17:36:40|12042.5|12027.5|12044.9|12029.9|12044.9|12029.9|12042.5|12027.5|0
1655487420000|2022-06-17 17:37:00|12044.5|12029.5|12044.9|12029.9|12044.9|12029.9|12043.9|12028.9|0
1655487430000|2022-06-17 17:37:10|12042.1|12027.1|12040.6|12025.6|12042.6|12027.6|12040.6|12025.6|0
1655487440000|2022-06-17 17:37:20|12040.7|12025.7|12040.6|12025.6|12041.1|12026.1|12040.6|12025.6|0
1655487450000|2022-06-17 17:37:30|12040.7|12025.7|12040.7|12025.7|12040.7|12025.7|12040.7|12025.7|0
1655487460000|2022-06-17 17:37:40|12040.2|12025.2|12040.2|12025.2|12040.2|12025.2|12040.2|12025.2|0
1655487480000|2022-06-17 17:38:00|12040.3|12025.3|12040.3|12025.3|12040.3|12025.3|12039.7|12024.7|0
1655487490000|2022-06-17 17:38:10|12040.2|12025.2|12039.8|12024.8|12040.3|12025.3|12038.8|12023.8|2
1655487500000|2022-06-17 17:38:20|12039.6|12024.6|12039.6|12024.6|12039.6|12024.6|12039.6|12024.6|0
1655487510000|2022-06-17 17:38:30|12040.6|12025.6|12043|12028|12043|12028|12040.6|12025.6|0
1655487520000|2022-06-17 17:38:40|12041.6|12026.6|12041.6|12026.6|12041.6|12026.6|12040.6|12025.6|0
1655487540000|2022-06-17 17:39:00|12045|12030|12043|12028|12045|12030|12043|12028|0
1655487550000|2022-06-17 17:39:10|12042|12027|12042|12027|12042|12027|12042|12027|0
1655487560000|2022-06-17 17:39:20|12042.5|12027.5|12042.4|12027.4|12042.5|12027.5|12042.4|12027.4|1
1655487570000|2022-06-17 17:39:30|12041.4|12026.4|12039|12024|12041.4|12026.4|12039|12024|0
1655487580000|2022-06-17 17:39:40|12038.1|12023.1|12038.1|12023.1|12038.1|12023.1|12038.1|12023.1|0
1655487610000|2022-06-17 17:40:10|12038.5|12023.5|12038.5|12023.5|12038.5|12023.5|12038.5|12023.5|0
1655487620000|2022-06-17 17:40:20|||||||||1
1655487630000|2022-06-17 17:40:30|12038.8|12023.8|12040.9|12025.9|12040.9|12025.9|12038.8|12023.8|9
1655487640000|2022-06-17 17:40:40|12040.8|12025.8|12040.2|12025.2|12041.2|12026.2|12040.2|12025.2|0
1655487650000|2022-06-17 17:40:50|12040.7|12025.7|12040.7|12025.7|12040.7|12025.7|12040.6|12025.6|0
1655487660000|2022-06-17 17:41:00|12040.2|12025.2|12040.9|12025.9|12040.9|12025.9|12040.1|12025.1|1
1655487670000|2022-06-17 17:41:10|12042.3|12027.3|12040.9|12025.9|12042.3|12027.3|12040.9|12025.9|0
1655487680000|2022-06-17 17:41:20|12042.3|12027.3|12042.3|12027.3|12042.3|12027.3|12042.3|12027.3|0
1655487690000|2022-06-17 17:41:30|12041.8|12026.8|12041.8|12026.8|12041.8|12026.8|12041.8|12026.8|1
1655487700000|2022-06-17 17:41:40|12041.3|12026.3|12041.3|12026.3|12041.3|12026.3|12041.3|12026.3|0
1655487710000|2022-06-17 17:41:50|12041.8|12026.8|12041.8|12026.8|12041.8|12026.8|12041.8|12026.8|0
1655487720000|2022-06-17 17:42:00|12042.3|12027.3|12044.2|12029.2|12044.7|12029.7|12042.3|12027.3|0
1655487730000|2022-06-17 17:42:10|12042.2|12027.2|12042.2|12027.2|12042.2|12027.2|12042.2|12027.2|0
1655487740000|2022-06-17 17:42:20|12044.2|12029.2|12044.2|12029.2|12044.2|12029.2|12044.2|12029.2|0
1655487750000|2022-06-17 17:42:30|12043.7|12028.7|12042.3|12027.3|12043.7|12028.7|12042.3|12027.3|0
1655487760000|2022-06-17 17:42:40|12041.8|12026.8|12042.3|12027.3|12042.3|12027.3|12041.8|12026.8|0
1655487770000|2022-06-17 17:42:50|12043.3|12028.3|12043.3|12028.3|12043.3|12028.3|12043.3|12028.3|1
1655487780000|2022-06-17 17:43:00|12042.8|12027.8|12042.8|12027.8|12042.8|12027.8|12042.8|12027.8|0
1655487790000|2022-06-17 17:43:10|12043.3|12028.3|12043.3|12028.3|12043.3|12028.3|12043.3|12028.3|0
1655487820000|2022-06-17 17:43:40|12042.8|12027.8|12044.4|12029.4|12044.4|12029.4|12042.6|12027.6|3
1655487830000|2022-06-17 17:43:50|12043.6|12028.6|12043.5|12028.5|12043.6|12028.6|12043.5|12028.5|0
1655487840000|2022-06-17 17:44:00|12043.1|12028.1|12043.1|12028.1|12043.1|12028.1|12043|12028|1
1655487850000|2022-06-17 17:44:10|12043|12028|12043|12028|12043|12028|12043|12028|0
1655487890000|2022-06-17 17:44:50|12043.5|12028.5|12043.5|12028.5|12043.5|12028.5|12043.5|12028.5|0
1655487900000|2022-06-17 17:45:00|12042|12027|12040.4|12025.4|12043.5|12028.5|12040.4|12025.4|1
1655487910000|2022-06-17 17:45:10|12041|12026|12040.8|12025.8|12041|12026|12040.8|12025.8|1
1655487920000|2022-06-17 17:45:20|12040.7|12025.7|12040.3|12025.3|12040.7|12025.7|12040.3|12025.3|0
1655487970000|2022-06-17 17:46:10|12039.7|12024.7|12042.1|12027.1|12042.1|12027.1|12039.7|12024.7|8
1655487990000|2022-06-17 17:46:30|12041.2|12026.2|12041.2|12026.2|12041.2|12026.2|12041.2|12026.2|0
1655488000000|2022-06-17 17:46:40|12041.4|12026.4|12041.4|12026.4|12041.4|12026.4|12041.4|12026.4|2
1655488020000|2022-06-17 17:47:00|12040.9|12025.9|12040.9|12025.9|12040.9|12025.9|12040.9|12025.9|0
1655488030000|2022-06-17 17:47:10|12040|12025|12040.9|12025.9|12040.9|12025.9|12040|12025|1
1655488040000|2022-06-17 17:47:20|12042.7|12027.7|12040.6|12025.6|12042.7|12027.7|12040.6|12025.6|1
1655488050000|2022-06-17 17:47:30|12041.1|12026.1|12042|12027|12042|12027|12041.1|12026.1|0
1655488060000|2022-06-17 17:47:40|12041.5|12026.5|12041.5|12026.5|12041.5|12026.5|12041.5|12026.5|0
1655488070000|2022-06-17 17:47:50|12041.6|12026.6|12041.5|12026.5|12042|12027|12041.5|12026.5|0
1655488080000|2022-06-17 17:48:00|12043|12028|12042.9|12027.9|12043|12028|12042.9|12027.9|0
1655488090000|2022-06-17 17:48:10|12044.4|12029.4|12044.9|12029.9|12044.9|12029.9|12044.4|12029.4|0
1655488100000|2022-06-17 17:48:20|12045|12030|12045|12030|12045|12030|12045|12030|0
1655488110000|2022-06-17 17:48:30|12046|12031|12043.4|12028.4|12046|12031|12043.4|12028.4|0
1655488120000|2022-06-17 17:48:40|12045.3|12030.3|12046.7|12031.7|12046.7|12031.7|12045.3|12030.3|11
1655488150000|2022-06-17 17:49:10|12048.1|12033.1|12049.1|12034.1|12049.1|12034.1|12048.1|12033.1|0
1655488170000|2022-06-17 17:49:30|12048.4|12033.4|12046.6|12031.6|12048.4|12033.4|12046.6|12031.6|0
1655488180000|2022-06-17 17:49:40|12047.1|12032.1|12047.1|12032.1|12047.1|12032.1|12047.1|12032.1|0
1655488200000|2022-06-17 17:50:00|||||||||2
1655488220000|2022-06-17 17:50:20|12047|12032|12047|12032|12047|12032|12047|12032|1
1655488230000|2022-06-17 17:50:30|12046.2|12031.2|12043|12028|12046.2|12031.2|12043|12028|5
1655488240000|2022-06-17 17:50:40|12040.7|12025.7|12040.7|12025.7|12040.7|12025.7|12040.7|12025.7|0
1655488250000|2022-06-17 17:50:50|12040.3|12025.3|12040.1|12025.1|12040.3|12025.3|12039.9|12024.9|6
1655488260000|2022-06-17 17:51:00|12040.6|12025.6|12040.5|12025.5|12040.6|12025.6|12040.5|12025.5|1
1655488270000|2022-06-17 17:51:10|12040.4|12025.4|12038.4|12023.4|12040.4|12025.4|12038.4|12023.4|0
1655488290000|2022-06-17 17:51:30|12036.6|12021.6|12036.1|12021.1|12036.6|12021.6|12036.1|12021.1|0
1655488300000|2022-06-17 17:51:40|12036.5|12021.5|12034.5|12019.5|12036.5|12021.5|12034.5|12019.5|11
1655488310000|2022-06-17 17:51:50|12034.4|12019.4|12033.5|12018.5|12034.4|12019.4|12033.5|12018.5|0
1655488320000|2022-06-17 17:52:00|12033|12018|12033|12018|12033|12018|12033|12018|0
1655488330000|2022-06-17 17:52:10|12033.4|12018.4|12033|12018|12033.4|12018.4|12033|12018|1
1655488340000|2022-06-17 17:52:20|12033.3|12018.3|12033|12018|12033.3|12018.3|12032.9|12017.9|2
1655488350000|2022-06-17 17:52:30|12033.9|12018.9|12034.9|12019.9|12034.9|12019.9|12033.9|12018.9|1
1655488360000|2022-06-17 17:52:40|12033.9|12018.9|12033.9|12018.9|12033.9|12018.9|12033.9|12018.9|0
1655488370000|2022-06-17 17:52:50|12033.8|12018.8|12033.8|12018.8|12033.8|12018.8|12033.8|12018.8|0
1655488380000|2022-06-17 17:53:00|12032.3|12017.3|12035.3|12020.3|12035.3|12020.3|12031.1|12016.1|1
1655488390000|2022-06-17 17:53:10|12035.7|12020.7|12035.7|12020.7|12035.7|12020.7|12035.7|12020.7|0
1655488420000|2022-06-17 17:53:40|12036.2|12021.2|12036.2|12021.2|12036.2|12021.2|12036.2|12021.2|0
1655488440000|2022-06-17 17:54:00|12036.1|12021.1|12032.3|12017.3|12036.1|12021.1|12031.4|12016.4|0
1655488450000|2022-06-17 17:54:10|12033.3|12018.3|12033.3|12018.3|12033.3|12018.3|12033.3|12018.3|0
1655488460000|2022-06-17 17:54:20|12033.7|12018.7|12033.3|12018.3|12033.7|12018.7|12033.2|12018.2|2
1655488470000|2022-06-17 17:54:30|12033.8|12018.8|12033.7|12018.7|12033.8|12018.8|12033.7|12018.7|0
1655488490000|2022-06-17 17:54:50|12038.7|12023.7|12039.1|12024.1|12039.1|12024.1|12038.6|12023.6|1
1655488500000|2022-06-17 17:55:00|12041|12026|12040.9|12025.9|12041|12026|12040.9|12025.9|5
1655488530000|2022-06-17 17:55:30|12040.5|12025.5|12040|12025|12041.9|12026.9|12037|12022|0
1655488540000|2022-06-17 17:55:40|12039|12024|12039|12024|12039|12024|12038.5|12023.5|0
1655488560000|2022-06-17 17:56:00|12040.4|12025.4|12038|12023|12040.4|12025.4|12038|12023|0
1655488580000|2022-06-17 17:56:20|||||||||1
1655488590000|2022-06-17 17:56:30|12037.9|12022.9|12038|12023|12038|12023|12037.8|12022.8|2
1655488610000|2022-06-17 17:56:50|12037.5|12022.5|12037.2|12022.2|12037.5|12022.5|12037.2|12022.2|1
1655488620000|2022-06-17 17:57:00|12037.6|12022.6|12038|12023|12038|12023|12037.6|12022.6|0
1655488650000|2022-06-17 17:57:30|12041|12026|12041.9|12026.9|12041.9|12026.9|12040.9|12025.9|0
1655488660000|2022-06-17 17:57:40|12042.9|12027.9|12042.4|12027.4|12042.9|12027.9|12042.4|12027.4|0
1655488670000|2022-06-17 17:57:50|12041.9|12026.9|12042|12027|12042.6|12027.6|12041.6|12026.6|4
1655488680000|2022-06-17 17:58:00|12041|12026|12039.4|12024.4|12041|12026|12039.4|12024.4|2
1655488690000|2022-06-17 17:58:10|12040.4|12025.4|12039.7|12024.7|12040.4|12025.4|12039.7|12024.7|0
1655488720000|2022-06-17 17:58:40|12039.2|12024.2|12039.1|12024.1|12039.2|12024.2|12039.1|12024.1|0
1655488740000|2022-06-17 17:59:00|12040.1|12025.1|12040.1|12025.1|12040.1|12025.1|12040.1|12025.1|0
1655488750000|2022-06-17 17:59:10|12040|12025|12038.7|12023.7|12040|12025|12037.7|12022.7|0
1655488770000|2022-06-17 17:59:30|12039.1|12024.1|12038.9|12023.9|12039.1|12024.1|12038.2|12023.2|2
1655488780000|2022-06-17 17:59:40|12038.4|12023.4|12039.4|12024.4|12039.4|12024.4|12038|12023|3
1655488790000|2022-06-17 17:59:50|12038.5|12023.5|12039.4|12024.4|12039.4|12024.4|12038.5|12023.5|0
1655488800000|2022-06-17 18:00:00|12038.9|12023.9|12046.5|12031.5|12057.4|12031.5|12038.9|12019.5|13
1655488810000|2022-06-17 18:00:10|12044|12029|12049.5|12024.5|12049.5|12029|12044|12024.5|0
1655488820000|2022-06-17 18:00:20|12050|12025|12041.6|12026.6|12050|12029|12041.6|12024|0
1655488830000|2022-06-17 18:00:30|12041.5|12026.5|12041.5|12026.5|12041.5|12026.5|12041.5|12026.5|0
1655488840000|2022-06-17 18:00:40|12041|12026|12042|12027|12042|12027|12041|12026|0
1655488850000|2022-06-17 18:00:50|12041.9|12026.9|12041.9|12026.9|12041.9|12026.9|12041.9|12026.9|0
1655488860000|2022-06-17 18:01:00|12045.5|12030.5|12056.6|12031.6|12056.6|12032.3|12044.9|12029.9|11
1655488870000|2022-06-17 18:01:10|12056.5|12031.5|12050|12035|12056.5|12035.9|12049.9|12031|2
1655488880000|2022-06-17 18:01:20|12050.1|12035.1|12045.5|12030.5|12050.1|12035.1|12045.5|12030.5|0
1655488890000|2022-06-17 18:01:30|12045.4|12030.4|12043.6|12028.6|12045.4|12030.4|12043.6|12028.6|1
1655488900000|2022-06-17 18:01:40|12042.6|12027.6|12041.1|12026.1|12042.6|12027.6|12041.1|12026.1|0
1655488910000|2022-06-17 18:01:50|12041.5|12026.5|12041.4|12026.4|12041.5|12026.5|12041.4|12026.4|0
1655488930000|2022-06-17 18:02:10|12041.3|12026.3|12041.5|12026.5|12041.5|12026.5|12041.3|12026.3|0
1655488940000|2022-06-17 18:02:20|12041.4|12026.4|12041.4|12026.4|12041.4|12026.4|12041.4|12026.4|0
1655488950000|2022-06-17 18:02:30|12040|12025|12040|12025|12040|12025|12040|12025|0
1655488960000|2022-06-17 18:02:40|12040.4|12025.4|12039.9|12024.9|12040.4|12025.4|12039|12024|0
1655488980000|2022-06-17 18:03:00|12039.8|12024.8|12039.8|12024.8|12039.8|12024.8|12039.8|12024.8|3
1655488990000|2022-06-17 18:03:10|12038.8|12023.8|12038.8|12023.8|12038.8|12023.8|12038.8|12023.8|10
1655489010000|2022-06-17 18:03:30|12039.7|12024.7|12038.7|12023.7|12039.7|12024.7|12038.3|12023.3|2
1655489020000|2022-06-17 18:03:40|12037.7|12022.7|12038.7|12023.7|12038.7|12023.7|12037.7|12022.7|0
1655489040000|2022-06-17 18:04:00|12039.1|12024.1|12038.4|12023.4|12039.1|12024.1|12038.4|12023.4|2
1655489060000|2022-06-17 18:04:20|12037.4|12022.4|12037.6|12022.6|12037.6|12022.6|12037.4|12022.4|1
1655489070000|2022-06-17 18:04:30|12036.2|12021.2|12036.2|12021.2|12036.3|12021.3|12036.2|12021.2|0
1655489080000|2022-06-17 18:04:40|12035.7|12020.7|12038.6|12023.6|12038.6|12023.6|12035.7|12020.7|3
1655489090000|2022-06-17 18:04:50|12038.5|12023.5|12039.5|12024.5|12040|12025|12038.5|12023.5|0
1655489100000|2022-06-17 18:05:00|12039.6|12024.6|12039.6|12024.6|12039.6|12024.6|12039.6|12024.6|0
1655489110000|2022-06-17 18:05:10|12039.5|12024.5|12039.5|12024.5|12039.5|12024.5|12039.5|12024.5|0
1655489130000|2022-06-17 18:05:30|12038.5|12023.5|12040.2|12025.2|12040.2|12025.2|12038.5|12023.5|4
1655489140000|2022-06-17 18:05:40|12039.7|12024.7|12041.2|12026.2|12041.2|12026.2|12039.7|12024.7|3
1655489150000|2022-06-17 18:05:50|12040.7|12025.7|12039.3|12024.3|12040.7|12025.7|12039.3|12024.3|4
1655489160000|2022-06-17 18:06:00|12041.6|12026.6|12043.5|12028.5|12043.5|12028.5|12041.6|12026.6|0
1655489170000|2022-06-17 18:06:10|12043.3|12028.3|12043.3|12028.3|12043.3|12028.3|12043.3|12028.3|1
1655489180000|2022-06-17 18:06:20|12047|12032|12047|12032|12047|12032|12047|12032|0
1655489190000|2022-06-17 18:06:30|12047.3|12032.3|12045.8|12030.8|12047.3|12032.3|12045.8|12030.8|0
1655489200000|2022-06-17 18:06:40|12044.9|12029.9|12044.4|12029.4|12044.9|12029.9|12044.4|12029.4|1
1655489210000|2022-06-17 18:06:50|12044|12029|12044|12029|12044|12029|12044|12029|1
1655489220000|2022-06-17 18:07:00|12043.9|12028.9|12041|12026|12043.9|12028.9|12041|12026|3
1655489230000|2022-06-17 18:07:10|12040.9|12025.9|12040.9|12025.9|12040.9|12025.9|12040.9|12025.9|0
1655489250000|2022-06-17 18:07:30|12039.9|12024.9|12039.4|12024.4|12039.9|12024.9|12039.4|12024.4|0
1655489260000|2022-06-17 18:07:40|12039.3|12024.3|12037.9|12022.9|12039.7|12024.7|12037.4|12022.4|1
1655489270000|2022-06-17 18:07:50|12038.4|12023.4|12038.4|12023.4|12038.4|12023.4|12038.4|12023.4|0
1655489280000|2022-06-17 18:08:00|12038.9|12023.9|12037.9|12022.9|12038.9|12023.9|12037.9|12022.9|0
1655489290000|2022-06-17 18:08:10|12038|12023|12038.4|12023.4|12038.4|12023.4|12038|12023|0
1655489300000|2022-06-17 18:08:20|12037.9|12022.9|12038.5|12023.5|12038.5|12023.5|12037.4|12022.4|0
1655489310000|2022-06-17 18:08:30|12038|12023|12037|12022|12051|12032|12036.9|12016.9|0
1655489320000|2022-06-17 18:08:40|12036.9|12021.9|12034|12019|12036.9|12021.9|12034|12019|0
1655489330000|2022-06-17 18:08:50|12034.5|12019.5|12034.5|12019.5|12034.5|12019.5|12034.5|12019.5|0
1655489340000|2022-06-17 18:09:00|12034.6|12019.6|12034.1|12019.1|12034.6|12019.6|12034.1|12019.1|0
1655489360000|2022-06-17 18:09:20|12033.8|12018.8|12033.6|12018.6|12033.8|12018.8|12033.6|12018.6|1
1655489370000|2022-06-17 18:09:30|12032.7|12017.7|12034.2|12019.2|12034.2|12019.2|12032.7|12017.7|4
1655489380000|2022-06-17 18:09:40|12039.3|12014.3|12034.3|12019.3|12039.3|12019.3|12034.3|12014.3|0
1655489390000|2022-06-17 18:09:50|12034.2|12019.2|12032.5|12017.5|12034.2|12019.2|12032.3|12017.3|1
1655489400000|2022-06-17 18:10:00|12027.9|12012.9|12025.5|12010.5|12027.9|12012.9|12025|12010|0
1655489410000|2022-06-17 18:10:10|12025|12010|12023.7|12008.7|12025|12010|12023.7|12008.7|0
1655489420000|2022-06-17 18:10:20|12023.2|12008.2|12021.5|12006.5|12023.4|12008.4|12021.5|12006.5|1
1655489430000|2022-06-17 18:10:30|12021.1|12006.1|12020.1|12005.1|12021.1|12006.1|12020.1|12005.1|1
1655489440000|2022-06-17 18:10:40|12020.6|12005.6|12019.6|12004.6|12020.6|12005.6|12019.6|12004.6|0
1655489450000|2022-06-17 18:10:50|12019.5|12004.5|12019|12004|12019.5|12004.5|12019|12004|1
1655489460000|2022-06-17 18:11:00|12020.6|12005.6|12021|12006|12021|12006|12019.6|12004.6|2
1655489470000|2022-06-17 18:11:10|12026.8|12011.8|12026.7|12011.7|12026.8|12011.8|12026.7|12011.7|0
1655489490000|2022-06-17 18:11:30|12025.7|12010.7|12026|12011|12026|12011|12025.7|12010.7|0
1655489500000|2022-06-17 18:11:40|12025.5|12010.5|12025.5|12010.5|12025.5|12010.5|12025.5|12010.5|1
1655489520000|2022-06-17 18:12:00|12025|12010|12025.8|12010.8|12025.8|12010.8|12024.4|12009.4|3
1655489530000|2022-06-17 18:12:10|||||||||2
1655489550000|2022-06-17 18:12:30|12026.2|12011.2|12026.4|12011.4|12026.4|12011.4|12026.2|12011.2|7
1655489560000|2022-06-17 18:12:40|12026.8|12011.8|12027.3|12012.3|12028.4|12013.4|12026.8|12011.8|1
1655489570000|2022-06-17 18:12:50|12030.1|12015.1|12030.5|12015.5|12030.7|12015.7|12030.1|12015.1|10
1655489580000|2022-06-17 18:13:00|12030.9|12015.9|12034.9|12019.9|12034.9|12019.9|12030.9|12015.9|3
1655489590000|2022-06-17 18:13:10|12036.3|12021.3|12037.6|12022.6|12037.6|12022.6|12036.3|12021.3|2
1655489600000|2022-06-17 18:13:20|12038.6|12023.6|12039.6|12024.6|12039.6|12024.6|12038.6|12023.6|10
1655489610000|2022-06-17 18:13:30|12039.1|12024.1|12046.1|12021.1|12046.1|12026.8|12039.1|12021.1|26
1655489620000|2022-06-17 18:13:40|12042.6|12027.6|12041.9|12026.9|12046.6|12031.6|12041.9|12026.9|2
1655489630000|2022-06-17 18:13:50|12041.8|12026.8|12046.8|12031.8|12046.8|12031.8|12041.2|12026.2|0
1655489640000|2022-06-17 18:14:00|12046.9|12031.9|12053.8|12038.8|12059.7|12044.7|12045.5|12030.5|23
1655489650000|2022-06-17 18:14:10|12055.3|12040.3|12047.7|12032.7|12061.1|12040.3|12045.9|12025.5|11
1655489660000|2022-06-17 18:14:20|12045.4|12030.4|12046.7|12031.7|12050.8|12035.8|12043.3|12028.3|21
1655489670000|2022-06-17 18:14:30|12045.2|12030.2|12040.7|12025.7|12045.2|12030.2|12038.7|12023.7|12
1655489680000|2022-06-17 18:14:40|12041.3|12026.3|12044.4|12029.4|12044.4|12029.4|12037.9|12022.9|16
1655489690000|2022-06-17 18:14:50|12044.8|12029.8|12053.3|12028.3|12053.3|12032.7|12043.1|12026.2|18
1655489700000|2022-06-17 18:15:00|12053.7|12028.7|12053.6|12028.6|12061.5|12028.7|12052.7|12022.4|0
1655489710000|2022-06-17 18:15:10|12053.1|12028.1|12044.8|12029.8|12053.1|12031.7|12044.7|12026.6|0
1655489720000|2022-06-17 18:15:20|12047.1|12032.1|12047.1|12032.1|12052.2|12032.1|12046.6|12027.2|3
1655489730000|2022-06-17 18:15:30|12047|12032|12041|12026|12047|12032|12041|12026|1
1655489740000|2022-06-17 18:15:40|12040|12025|12041.2|12026.2|12041.5|12026.5|12040|12025|1
1655489750000|2022-06-17 18:15:50|12041.5|12026.5|12043|12028|12043|12028|12041.5|12026.5|8
1655489760000|2022-06-17 18:16:00|12045|12030|12046|12031|12046.5|12031.5|12045|12030|2
1655489780000|2022-06-17 18:16:20|12046.2|12031.2|12046.2|12031.2|12046.2|12031.2|12046.2|12031.2|0
1655489790000|2022-06-17 18:16:30|12046.1|12031.1|12044.7|12029.7|12046.1|12031.1|12044.7|12029.7|0
1655489800000|2022-06-17 18:16:40|12045.1|12030.1|12044.7|12029.7|12045.1|12030.1|12044.6|12029.6|0
1655489810000|2022-06-17 18:16:50|12041.8|12026.8|12043.8|12028.8|12043.8|12028.8|12041.8|12026.8|1
1655489820000|2022-06-17 18:17:00|||||||||4
1655489830000|2022-06-17 18:17:10|12043.7|12028.7|12064.5|12027|12064.5|12028.7|12043.7|12018.3|8
1655489840000|2022-06-17 18:17:20|12065|12027.5|12059.6|12034.6|12065.8|12034.6|12059.6|12027.4|3
1655489850000|2022-06-17 18:17:30|12059.1|12034.1|12058.6|12033.6|12059.1|12034.1|12057.1|12032.1|0
1655489860000|2022-06-17 18:17:40|12059|12034|12059|12034|12059|12034|12059|12034|0
1655489870000|2022-06-17 18:17:50|12055.7|12040.7|12055.6|12040.6|12056.1|12041.1|12055.6|12040.6|0
1655489880000|2022-06-17 18:18:00|12055.1|12040.1|12059.3|12034.3|12059.3|12040.1|12054.6|12034.3|1
1655489890000|2022-06-17 18:18:10|12059.7|12034.7|12059.8|12034.8|12059.8|12034.8|12059.7|12034.7|0
1655489900000|2022-06-17 18:18:20|12059.7|12034.7|12059.7|12034.7|12060.2|12035.2|12059.7|12034.7|0
1655489910000|2022-06-17 18:18:30|12060.2|12035.2|12060.2|12035.2|12060.2|12035.2|12060.2|12035.2|0
1655489920000|2022-06-17 18:18:40|12060.7|12035.7|12060.2|12035.2|12060.7|12035.7|12060.2|12035.2|5
1655489930000|2022-06-17 18:18:50|12060.7|12035.7|12060.7|12035.7|12060.7|12035.7|12060.7|12035.7|1
1655489940000|2022-06-17 18:19:00|12060.6|12035.6|12060.7|12035.7|12060.7|12035.7|12060.2|12035.2|0
1655489960000|2022-06-17 18:19:20|12061.1|12036.1|12061.6|12036.6|12061.6|12036.6|12061.1|12036.1|0
1655489970000|2022-06-17 18:19:30|12063.8|12038.8|12063.8|12038.8|12063.8|12038.8|12063.8|12038.8|0
1655489980000|2022-06-17 18:19:40|12057.9|12032.9|12062.7|12025.2|12062.7|12032.9|12045.5|12025|2
1655489990000|2022-06-17 18:19:50|12062.8|12025.3|12043.9|12028.9|12064.2|12034|12039.8|12018.5|4
1655773210000|2022-06-21 01:00:10|11831.3|11793.8|11831.3|11793.8|11831.4|11793.9|11831.3|11793.8|2
1655773220000|2022-06-21 01:00:20|11831.8|11794.3|11832.3|11794.8|11832.3|11794.8|11831.8|11794.3|1
1655773230000|2022-06-21 01:00:30|11830|11792.5|11830|11792.5|11830|11792.5|11830|11792.5|2
1655773240000|2022-06-21 01:00:40|11830.5|11793|11829.2|11804.2|11834.8|11804.2|11824.8|11793|0
1655773250000|2022-06-21 01:00:50|11824.2|11809.2|11839.6|11802.1|11839.6|11809.7|11822.9|11797.9|2
1655773260000|2022-06-21 01:01:00|11839.5|11802|11833.8|11796.3|11839.6|11802.1|11829.3|11791.8|2
1655773270000|2022-06-21 01:01:10|11833.9|11796.4|11830.4|11805.4|11835.8|11811.9|11825.4|11796.4|3
1655773280000|2022-06-21 01:01:20|11825.9|11810.9|11834|11796.5|11836.4|11811.9|11825.9|11788.4|4
1655773290000|2022-06-21 01:01:30|11834.9|11797.4|11829.4|11804.4|11836.1|11804.4|11829.4|11797.4|0
1655773300000|2022-06-21 01:01:40|11830.4|11805.4|11836.8|11799.3|11837.9|11805.4|11826.9|11789.4|7
1655773310000|2022-06-21 01:01:50|11837|11799.5|11830.9|11805.9|11837|11805.9|11830.9|11799.5|0
1655773320000|2022-06-21 01:02:00|11815.4|11800.4|11833|11795.5|11838.9|11810.4|11814.8|11792.5|5
1655773330000|2022-06-21 01:02:10|11833.5|11796|11815.3|11800.3|11835.9|11807.4|11811.3|11785.3|5
1655773340000|2022-06-21 01:02:20|11814.9|11799.9|11809.9|11794.9|11816.8|11799.9|11809.9|11789.8|1
1655773350000|2022-06-21 01:02:30|11810.4|11795.4|11811|11796|11815.3|11796.4|11810.4|11789.8|1
1655773360000|2022-06-21 01:02:40|11812.4|11797.4|11809.3|11794.3|11814.8|11797.4|11809.2|11788.7|2
1655773370000|2022-06-21 01:02:50|11809.8|11794.8|11820.5|11783|11820.5|11794.9|11809.8|11783|5
1655773380000|2022-06-21 01:03:00|11820.8|11783.3|11825.5|11788|11825.5|11795.8|11810.8|11783.3|2
1655773390000|2022-06-21 01:03:10|11826|11788.5|11822.9|11785.4|11826|11788.5|11821|11783.5|1
1655773400000|2022-06-21 01:03:20|11816.2|11791.2|11814.2|11789.2|11816.2|11791.2|11814.2|11789.2|0
1655773410000|2022-06-21 01:03:30|11814|11789|11807.7|11782.7|11814|11789|11807.7|11782.7|0
1655773420000|2022-06-21 01:03:40|11802.7|11787.7|11802.7|11787.7|11802.7|11787.7|11802.7|11787.7|0
1655773440000|2022-06-21 01:04:00|11809.7|11784.7|11825.7|11788.2|11825.7|11802.1|11804.9|11780|0
1655773450000|2022-06-21 01:04:10|11819.4|11781.9|11817.9|11780.4|11819.4|11781.9|11817.9|11780.4|1
1655773470000|2022-06-21 01:04:30|11814.7|11789.7|11818.9|11781.4|11820.8|11789.7|11814.7|11780.4|1
1655773480000|2022-06-21 01:04:40|||||||||1
1655773490000|2022-06-21 01:04:50|11818.5|11781|11818.9|11781.4|11819.4|11781.9|11817.9|11780.4|0
1655773500000|2022-06-21 01:05:00|11819.4|11781.9|11804.8|11789.8|11821.9|11795|11804.8|11781.9|0
1655773510000|2022-06-21 01:05:10|11815.3|11790.3|11818.9|11781.4|11818.9|11794.3|11809.3|11781.4|0
1655773520000|2022-06-21 01:05:20|11815.2|11790.2|11821.3|11783.8|11821.3|11790.2|11815.2|11783.8|0
1655773530000|2022-06-21 01:05:30|11818.9|11781.4|11811.1|11786.1|11818.9|11786.1|11810.2|11779.4|1
1655773540000|2022-06-21 01:05:40|11816|11778.5|11809.7|11784.7|11816|11786.1|11809.7|11778.5|0
1655773560000|2022-06-21 01:06:00|11816.1|11778.6|11816.1|11778.6|11816.1|11778.6|11816.1|11778.6|0
1655773570000|2022-06-21 01:06:10|11820.9|11783.4|11820.9|11783.4|11820.9|11783.4|11820.9|11783.4|0
1655773580000|2022-06-21 01:06:20|11821.4|11783.9|11821.4|11783.9|11821.4|11783.9|11821.4|11783.9|1
1655773590000|2022-06-21 01:06:30|11821.9|11784.4|11821.9|11784.4|11821.9|11784.4|11821.4|11783.9|1
1655773600000|2022-06-21 01:06:40|11821.4|11783.9|11811.9|11796.9|11823.4|11796.9|11811.9|11783.9|0
1655773610000|2022-06-21 01:06:50|11817.6|11780.1|11806.1|11791.1|11823.9|11796.9|11806.1|11780.1|0
1655773620000|2022-06-21 01:07:00|11817.6|11780.1|11810.1|11785.1|11820.8|11794.5|11803.7|11780.1|0
1655773630000|2022-06-21 01:07:10|11816.4|11778.9|11809.1|11784.1|11817.9|11786.1|11809.1|11778.9|0
1655773640000|2022-06-21 01:07:20|11808.1|11793.1|11804.2|11789.2|11809.1|11793.1|11804.2|11784.1|1
1655773650000|2022-06-21 01:07:30|11805.7|11790.7|11805.6|11790.6|11805.7|11790.7|11805.6|11790.6|2
1655773660000|2022-06-21 01:07:40|11808.1|11793.1|11812.1|11787.1|11814|11794.1|11808.1|11786.6|0
1655773680000|2022-06-21 01:08:00|11812.6|11797.6|11811.6|11786.6|11813.6|11797.6|11806.3|11786.6|0
1655773690000|2022-06-21 01:08:10|11813.1|11788.1|11812.6|11787.6|11813.1|11788.1|11812.6|11787.6|0
1655773700000|2022-06-21 01:08:20|11812.5|11787.5|11811.6|11786.6|11812.5|11787.5|11811.6|11786.6|0
1655773710000|2022-06-21 01:08:30|11806.7|11791.7|11806.7|11791.7|11806.7|11791.7|11806.7|11791.7|1
1655773720000|2022-06-21 01:08:40|11812|11787|11818.2|11780.7|11818.2|11789|11812|11779.7|2
1655773740000|2022-06-21 01:09:00|11820|11795|11816|11791|11822.8|11800|11815|11785.3|1
1655773750000|2022-06-21 01:09:10|11810|11795|11810|11795|11810|11795|11810|11795|0
1655773770000|2022-06-21 01:09:30|11808|11793|11808|11793|11808|11793|11808|11793|0
1655773780000|2022-06-21 01:09:40|11807.5|11792.5|11807.5|11792.5|11807.5|11792.5|11807.5|11792.5|0
1655773790000|2022-06-21 01:09:50|11813.5|11798.5|11813.5|11798.5|11813.5|11798.5|11813.5|11798.5|0
1655773800000|2022-06-21 01:10:00|11813|11798|11839.2|11801.7|11839.2|11801.7|11813|11789.1|0
1655773810000|2022-06-21 01:10:10|11836.3|11798.8|11834.7|11797.2|11836.7|11799.2|11834.7|11797.2|1
1655773820000|2022-06-21 01:10:20|11836.2|11798.7|11836.2|11798.7|11836.2|11798.7|11836.2|11798.7|0
1655773830000|2022-06-21 01:10:30|11837.2|11799.7|11837.2|11799.7|11837.2|11799.7|11837.2|11799.7|0
1655773850000|2022-06-21 01:10:50|11838.2|11800.7|11838.2|11800.7|11838.2|11800.7|11838.2|11800.7|0
1655773860000|2022-06-21 01:11:00|11819.4|11804.4|11840.2|11802.7|11840.7|11804.4|11819.4|11793.4|0
1655773870000|2022-06-21 01:11:10|11840.7|11803.2|11840.2|11802.7|11840.7|11803.2|11840.2|11802.7|0
1655773880000|2022-06-21 01:11:20|11827.8|11812.8|11827.8|11812.8|11827.8|11812.8|11827.8|11812.8|0
1655773900000|2022-06-21 01:11:40|11826.8|11811.8|11826.8|11811.8|11826.8|11811.8|11826.8|11811.8|0
1655773910000|2022-06-21 01:11:50|11829.4|11804.4|11829.4|11804.4|11829.4|11804.4|11829.4|11804.4|0
1655773920000|2022-06-21 01:12:00|11824.7|11809.7|11838.2|11800.7|11843|11809.7|11824.7|11800.2|0
1655773930000|2022-06-21 01:12:10|11838.7|11801.2|11838.2|11800.7|11838.7|11801.2|11838.2|11800.7|0
1655773950000|2022-06-21 01:12:30|11838.6|11801.1|11838.6|11801.1|11841.1|11809.9|11834.9|11800.2|0
1655773960000|2022-06-21 01:12:40|11832|11807|11839.2|11801.7|11841.1|11807.9|11832|11800.7|0
1655773970000|2022-06-21 01:12:50|11861|11823.5|11861.1|11823.6|11861.6|11824.1|11861|11823.5|1
1655773980000|2022-06-21 01:13:00|11860.1|11822.6|11858.6|11821.1|11860.1|11827.4|11852.4|11821.1|0
1655773990000|2022-06-21 01:13:10|11852.4|11827.4|11858.6|11821.1|11858.6|11827.4|11852.4|11821.1|0
1655774000000|2022-06-21 01:13:20|11859.1|11821.6|11859.1|11821.6|11859.1|11821.6|11859.1|11821.6|0
1655774010000|2022-06-21 01:13:30|11856.6|11819.1|11858.6|11821.1|11858.6|11821.1|11856.6|11819.1|0
1655774030000|2022-06-21 01:13:50|11859.1|11821.6|11859.1|11821.6|11859.1|11821.6|11859.1|11821.6|0
1655774040000|2022-06-21 01:14:00|11860.1|11822.6|11860.6|11823.1|11861.5|11824|11858.1|11820.6|0
1655774050000|2022-06-21 01:14:10|11865.1|11827.6|11865.1|11827.6|11865.1|11827.6|11865.1|11827.6|3
1655774060000|2022-06-21 01:14:20|11864.6|11827.1|11864.5|11827|11864.6|11827.1|11864.5|11827|0
1655774070000|2022-06-21 01:14:30|11864.6|11827.1|11865.5|11828|11865.5|11828|11864.6|11827.1|0
1655774100000|2022-06-21 01:15:00|11868.4|11830.9|11868.4|11830.9|11868.4|11830.9|11868.4|11830.9|0
1655774110000|2022-06-21 01:15:10|11868.5|11831|11866.9|11829.4|11868.5|11831|11866.9|11829.4|2
1655774120000|2022-06-21 01:15:20|11863.5|11826|11857|11832|11863.5|11832|11856.5|11826|1
1655774130000|2022-06-21 01:15:30|11863.4|11825.9|11861.4|11823.9|11863.4|11825.9|11860.9|11823.4|2
1655774140000|2022-06-21 01:15:40|11850|11835|11854.9|11829.9|11854.9|11835|11850|11829.9|1
1655774150000|2022-06-21 01:15:50|11854.4|11829.4|11856.8|11819.3|11856.8|11834.1|11840.3|11819.3|2
1655774160000|2022-06-21 01:16:00|11862.3|11824.8|11868.3|11830.8|11868.3|11830.8|11862.3|11824.8|0
1655774170000|2022-06-21 01:16:10|11856.7|11841.7|11859.6|11844.6|11859.6|11844.6|11856.7|11841.7|2
1655774210000|2022-06-21 01:16:50|11870.7|11833.2|11871.2|11833.7|11871.2|11833.7|11870.7|11833.2|0
1655774220000|2022-06-21 01:17:00|11860.1|11845.1|11856.7|11841.7|11871.1|11845.2|11856.7|11833.2|2
1655774240000|2022-06-21 01:17:20|11856.3|11841.3|11856.3|11841.3|11856.3|11841.3|11856.3|11841.3|0
1655774250000|2022-06-21 01:17:30|11872.1|11834.6|11872.1|11834.6|11872.1|11834.6|11872.1|11834.6|4
1655774260000|2022-06-21 01:17:40|11873.1|11835.6|11873.1|11835.6|11873.1|11835.6|11873.1|11835.6|0
1655774270000|2022-06-21 01:17:50|11872.5|11835|11872.5|11835|11872.5|11835|11872.5|11835|0
1655774280000|2022-06-21 01:18:00|11872.4|11834.9|11872.4|11834.9|11872.4|11834.9|11872.4|11834.9|0
1655774290000|2022-06-21 01:18:10|11872.5|11835|11875.4|11837.9|11876.4|11838.9|11872.4|11834.9|0
1655774310000|2022-06-21 01:18:30|11875.9|11838.4|11875.9|11838.4|11875.9|11838.4|11875.9|11838.4|0
1655774330000|2022-06-21 01:18:50|11876|11838.5|11886.9|11849.4|11886.9|11849.4|11876|11838.5|0
1655774340000|2022-06-21 01:19:00|11887.8|11850.3|11882.8|11845.3|11887.8|11850.3|11882.8|11845.3|0
1655774410000|2022-06-21 01:20:10|11883.8|11846.3|11883.8|11846.3|11883.8|11846.3|11883.8|11846.3|0
1655774420000|2022-06-21 01:20:20|11884|11846.5|11885|11847.5|11885|11847.5|11884|11846.5|0
1655774430000|2022-06-21 01:20:30|11880.5|11843|11880.5|11843|11880.5|11843|11880.5|11843|0
1655774460000|2022-06-21 01:21:00|11883|11845.5|11869.8|11844.8|11883|11851.6|11869.8|11844.8|0
1655774470000|2022-06-21 01:21:10|11868.3|11843.3|11868.3|11843.3|11868.3|11843.3|11868.3|11843.3|0
1655774480000|2022-06-21 01:21:20|11868.8|11843.8|11868.8|11843.8|11868.8|11843.8|11868.8|11843.8|0
1655774490000|2022-06-21 01:21:30|11871.7|11834.2|11879.5|11842|11879.5|11842|11871.7|11834.2|0
1655774500000|2022-06-21 01:21:40|11872.2|11834.7|11868.2|11830.7|11872.2|11834.7|11868.2|11830.7|0
1655774510000|2022-06-21 01:21:50|11868|11830.5|11866.1|11828.6|11868|11830.5|11866.1|11828.6|1
1655774520000|2022-06-21 01:22:00|11866|11828.5|11858.9|11821.4|11866|11828.5|11858.9|11821.4|1
1655774530000|2022-06-21 01:22:10|11857.4|11819.9|11855.9|11818.4|11857.4|11819.9|11855.9|11818.4|0
1655774580000|2022-06-21 01:23:00|11860.3|11822.8|11860.3|11822.8|11860.3|11822.8|11860.3|11822.8|0
1655774600000|2022-06-21 01:23:20|11866.2|11828.7|11865.9|11828.4|11866.2|11828.7|11865.9|11828.4|0
1655774610000|2022-06-21 01:23:30|11859.8|11834.8|11865.9|11828.4|11865.9|11834.8|11859.8|11828.4|0
1655774620000|2022-06-21 01:23:40|11854.8|11839.8|11854.5|11839.5|11865.9|11839.8|11854.5|11828.4|0
1655774650000|2022-06-21 01:24:10|11865.6|11828.1|11850.6|11825.6|11865.6|11828.1|11850.6|11819.4|0
1655774680000|2022-06-21 01:24:40|11845.5|11830.5|11845.5|11830.5|11845.5|11830.5|11845.5|11830.5|0
1655774700000|2022-06-21 01:25:00|11845|11830|11845.5|11830.5|11846|11831|11845|11830|1
1655774710000|2022-06-21 01:25:10|||||||||1
1655774720000|2022-06-21 01:25:20|11851|11826|11851|11826|11851|11826|11851|11826|0
1655774730000|2022-06-21 01:25:30|11845.6|11830.6|11845.6|11830.6|11845.6|11830.6|11845.6|11830.6|2
1655774740000|2022-06-21 01:25:40|||||||||1
1655774750000|2022-06-21 01:25:50|11845.1|11830.1|11849.8|11824.8|11849.8|11830.1|11845.1|11824.8|3
1655774760000|2022-06-21 01:26:00|11856.4|11818.9|11856.9|11819.4|11856.9|11819.4|11856.4|11818.9|24
1655774770000|2022-06-21 01:26:10|11857|11819.5|11857|11819.5|11857|11819.5|11857|11819.5|0
1655774820000|2022-06-21 01:27:00|11856|11818.5|11854.5|11817|11856|11818.5|11854.5|11817|0
1655774830000|2022-06-21 01:27:10|11856.8|11819.3|11856.8|11819.3|11856.8|11819.3|11856.8|11819.3|0
1655774880000|2022-06-21 01:28:00|11856.7|11819.2|11853.2|11815.7|11856.7|11819.2|11853.2|11815.7|0
1655774940000|2022-06-21 01:29:00|11858.1|11820.6|11858.4|11820.9|11858.8|11821.3|11857.2|11819.7|0
1655774950000|2022-06-21 01:29:10|11858.9|11821.4|11858.9|11821.4|11858.9|11821.4|11858.9|11821.4|0
1655774970000|2022-06-21 01:29:30|11858.4|11820.9|11858.4|11820.9|11858.4|11820.9|11858.4|11820.9|0
1655775000000|2022-06-21 01:30:00|11857.7|11820.2|11858.2|11820.7|11858.7|11821.2|11857.7|11820.2|1
1655775010000|2022-06-21 01:30:10|11857.7|11820.2|11857.7|11820.2|11857.7|11820.2|11857.7|11820.2|0
1655775020000|2022-06-21 01:30:20|11857.4|11819.9|11848.7|11811.2|11857.4|11819.9|11848.7|11811.2|0
1655775050000|2022-06-21 01:30:50|11840.7|11803.2|11841.2|11803.7|11841.2|11803.7|11840.7|11803.2|0
1655775070000|2022-06-21 01:31:10|11841.1|11803.6|11841.1|11803.6|11841.1|11803.6|11840.7|11803.2|0
1655775080000|2022-06-21 01:31:20|11840.6|11803.1|11840.6|11803.1|11840.6|11803.1|11840.6|11803.1|0
1655775090000|2022-06-21 01:31:30|11827.6|11790.1|11837.6|11800.1|11837.6|11800.1|11827.6|11790.1|0
1655775130000|2022-06-21 01:32:10|11837.5|11800|11834.6|11797.1|11837.5|11800|11832.6|11795.1|0
1655775140000|2022-06-21 01:32:20|11837.6|11800.1|11837.6|11800.1|11837.6|11800.1|11837.6|11800.1|0
1655775220000|2022-06-21 01:33:40|11838.1|11800.6|11838.1|11800.6|11838.1|11800.6|11838.1|11800.6|0
1655775240000|2022-06-21 01:34:00|11837.6|11800.1|11833.1|11795.6|11837.6|11800.1|11833.1|11795.6|0
1655775280000|2022-06-21 01:34:40|11833|11795.5|11833|11795.5|11833|11795.5|11833|11795.5|0
1655775300000|2022-06-21 01:35:00|11833.1|11795.6|11834|11796.5|11834|11796.5|11833.1|11795.6|0
1655775340000|2022-06-21 01:35:40|11834.5|11797|11834.5|11797|11834.5|11797|11834.5|11797|0
1655775350000|2022-06-21 01:35:50|11835|11797.5|11835|11797.5|11835|11797.5|11835|11797.5|0
1655775420000|2022-06-21 01:37:00|11834.9|11797.4|11814.6|11777.1|11834.9|11797.4|11814.6|11777.1|0
1655775430000|2022-06-21 01:37:10|11813.6|11776.1|11809.6|11772.1|11813.6|11776.1|11809.6|11772.1|0
1655775460000|2022-06-21 01:37:40|11809.5|11772|11809.5|11772|11809.5|11772|11809.5|11772|0
1655775480000|2022-06-21 01:38:00|11809.7|11772.2|11813.5|11776|11816.5|11779|11809.7|11772.2|0
1655775490000|2022-06-21 01:38:10|11813|11775.5|11813|11775.5|11813|11775.5|11813|11775.5|0
1655775520000|2022-06-21 01:38:40|11812.5|11775|11813|11775.5|11813|11775.5|11812.5|11775|0
1655775530000|2022-06-21 01:38:50|11812.5|11775|11812.5|11775|11812.5|11775|11812.5|11775|0
1655775540000|2022-06-21 01:39:00|11819|11781.5|11813|11775.5|11819|11781.5|11813|11775.5|0
1655775570000|2022-06-21 01:39:30|11812.5|11775|11812.5|11775|11812.5|11775|11812.5|11775|0
1655775600000|2022-06-21 01:40:00|11821|11783.5|11821.5|11784|11824.4|11786.9|11815|11777.5|0
1655775610000|2022-06-21 01:40:10|11823.5|11786|11823.5|11786|11823.5|11786|11823.5|11786|0
1655775640000|2022-06-21 01:40:40|11823.6|11786.1|11823.5|11786|11828.3|11790.8|11823.5|11786|0
1655775660000|2022-06-21 01:41:00|11823.7|11786.2|11826.9|11789.4|11832.9|11795.4|11823.7|11786.2|0
1655775710000|2022-06-21 01:41:50|11826.4|11788.9|11826.4|11788.9|11826.4|11788.9|11826.4|11788.9|0
1655775720000|2022-06-21 01:42:00|11826.5|11789|11829.9|11792.4|11829.9|11792.4|11826.5|11789|0
1655775730000|2022-06-21 01:42:10|11830.4|11792.9|11830.4|11792.9|11830.4|11792.9|11830.4|11792.9|0
1655775740000|2022-06-21 01:42:20|11830.3|11792.8|11823.9|11786.4|11830.3|11792.8|11823.4|11785.9|0
1655775770000|2022-06-21 01:42:50|11824.2|11786.7|11824.5|11787|11824.7|11787.2|11824.2|11786.7|0
1655775820000|2022-06-21 01:43:40|11824.4|11786.9|11824.4|11786.9|11824.4|11786.9|11824.4|11786.9|0
1655775870000|2022-06-21 01:44:30|11824.6|11787.1|11830.4|11792.9|11830.4|11792.9|11824.6|11787.1|0
1655775900000|2022-06-21 01:45:00|11831|11793.5|11826.4|11788.9|11833.4|11795.9|11826.4|11788.9|0
1655775970000|2022-06-21 01:46:10|11826.3|11788.8|11823.4|11785.9|11826.3|11788.8|11823.4|11785.9|0
1655776020000|2022-06-21 01:47:00|11823.3|11785.8|11823.3|11785.8|11823.3|11785.8|11823.3|11785.8|0
1655776060000|2022-06-21 01:47:40|11826.3|11788.8|11826.8|11789.3|11826.8|11789.3|11826.3|11788.8|0
1655776070000|2022-06-21 01:47:50|11826.3|11788.8|11826.3|11788.8|11826.3|11788.8|11826.3|11788.8|0
1655776080000|2022-06-21 01:48:00|11827.3|11789.8|11826.6|11789.1|11827.3|11789.8|11826.6|11789.1|0
1655776090000|2022-06-21 01:48:10|11820.3|11782.8|11820.3|11782.8|11820.3|11782.8|11820.3|11782.8|0
1655776110000|2022-06-21 01:48:30|11820.5|11783|11826.3|11788.8|11826.3|11788.8|11820.5|11783|0
1655776140000|2022-06-21 01:49:00|11827.3|11789.8|11826.8|11789.3|11827.3|11789.8|11826.8|11789.3|0
1655776200000|2022-06-21 01:50:00|11827|11789.5|11830.8|11793.3|11830.8|11793.3|11827|11789.5|0
1655776210000|2022-06-21 01:50:10|11830.6|11793.1|11826.7|11789.2|11830.6|11793.1|11826.3|11788.8|0
1655776240000|2022-06-21 01:50:40|11827.2|11789.7|11827.2|11789.7|11827.2|11789.7|11827.2|11789.7|0
1655776320000|2022-06-21 01:52:00|11826.2|11788.7|11821.6|11784.1|11826.2|11788.7|11821.6|11784.1|0
1655776340000|2022-06-21 01:52:20|11820.1|11782.6|11817.6|11780.1|11820.1|11782.6|11817.6|11780.1|0
1655776350000|2022-06-21 01:52:30|11816.6|11779.1|11815.6|11778.1|11816.6|11779.1|11815.6|11778.1|0
1655776400000|2022-06-21 01:53:20|11815.1|11777.6|11815.1|11777.6|11815.1|11777.6|11815.1|11777.6|0
1655776410000|2022-06-21 01:53:30|11814.6|11777.1|11814.6|11777.1|11814.6|11777.1|11814.6|11777.1|0
1655776420000|2022-06-21 01:53:40|11814.5|11777|11814.5|11777|11814.5|11777|11814.5|11777|0
1655776440000|2022-06-21 01:54:00|11823.5|11786|11821.4|11783.9|11823.5|11800.8|11815.7|11782.5|0
1655776450000|2022-06-21 01:54:10|11821.5|11784|11825.9|11788.4|11825.9|11788.4|11821.5|11784|0
1655776460000|2022-06-21 01:54:20|11826.9|11789.4|11826.9|11789.4|11826.9|11789.4|11826.9|11789.4|0
1655776470000|2022-06-21 01:54:30|11826.8|11789.3|11826.8|11789.3|11826.8|11789.3|11826.8|11789.3|0
1655776480000|2022-06-21 01:54:40|11826.9|11789.4|11829.3|11791.8|11829.3|11791.8|11826.9|11789.4|0
1655776510000|2022-06-21 01:55:10|11829.4|11791.9|11829.4|11791.9|11829.4|11791.9|11829.4|11791.9|1
1655776520000|2022-06-21 01:55:20|11829.3|11791.8|11829.4|11791.9|11829.4|11791.9|11829.3|11791.8|1
1655776540000|2022-06-21 01:55:40|11829.6|11792.1|11829.5|11792|11829.6|11792.1|11829.5|11792|0
1655776550000|2022-06-21 01:55:50|11829.3|11791.8|11825.5|11788|11829.3|11791.8|11825|11787.5|0
1655776580000|2022-06-21 01:56:20|11826|11788.5|11825.5|11788|11826|11788.5|11825.5|11788|1
1655776600000|2022-06-21 01:56:40|11825.4|11787.9|11825.4|11787.9|11825.4|11787.9|11825.4|11787.9|0
1655776630000|2022-06-21 01:57:10|11825.6|11788.1|11825.6|11788.1|11825.6|11788.1|11825.6|11788.1|0
1655776690000|2022-06-21 01:58:10|11826.1|11788.6|11823.6|11786.1|11826.1|11788.6|11823.6|11786.1|0
1655776710000|2022-06-21 01:58:30|11823.5|11786|11823.5|11786|11823.5|11786|11823.5|11786|0
1655776740000|2022-06-21 01:59:00|11825|11787.5|11825|11787.5|11825|11787.5|11825|11787.5|0
1655776800000|2022-06-21 02:00:00|11825.9|11788.4|11825.9|11788.4|11825.9|11788.4|11825.9|11788.4|0
1655776840000|2022-06-21 02:00:40|11826.9|11789.4|11826.9|11789.4|11826.9|11789.4|11826.9|11789.4|0
1655776860000|2022-06-21 02:01:00|11826.8|11789.3|11826.4|11788.9|11826.8|11789.3|11826.4|11788.9|0
1655776870000|2022-06-21 02:01:10|11827.8|11790.3|11827.8|11790.3|11827.8|11790.3|11827.8|11790.3|0
1655776880000|2022-06-21 02:01:20|11829.3|11791.8|11829.3|11791.8|11829.3|11791.8|11829.3|11791.8|0
1655776890000|2022-06-21 02:01:30|11830.3|11792.8|11830.3|11792.8|11830.3|11792.8|11830.3|11792.8|0
1655776950000|2022-06-21 02:02:30|11830.2|11792.7|11830.2|11792.7|11830.2|11792.7|11830.2|11792.7|0
1655776970000|2022-06-21 02:02:50|11831.2|11793.7|11833.2|11795.7|11833.2|11795.7|11831.2|11793.7|0
1655777000000|2022-06-21 02:03:20|11832.7|11795.2|11832.7|11795.2|11832.7|11795.2|11832.2|11794.7|0
1655777010000|2022-06-21 02:03:30|11832.2|11794.7|11832.2|11794.7|11832.7|11795.2|11831.7|11794.2|0
1655777020000|2022-06-21 02:03:40|11831.7|11794.2|11831.7|11794.2|11831.7|11794.2|11831.7|11794.2|0
1655777070000|2022-06-21 02:04:30|11831.9|11806.9|11827.1|11812.1|11831.9|11812.1|11827.1|11806.9|0
1655777100000|2022-06-21 02:05:00|11828.1|11813.1|11829|11814|11829|11814|11828|11813|0
1655777110000|2022-06-21 02:05:10|11833|11818|11832.9|11817.9|11833|11818|11832.9|11817.9|0
1655777130000|2022-06-21 02:05:30|11829|11814|11829.1|11814.1|11829.1|11814.1|11829|11814|0
1655777140000|2022-06-21 02:05:40|11829|11814|11829|11814|11829|11814|11829|11814|0
1655777280000|2022-06-21 02:08:00|11828.9|11813.9|11828.9|11813.9|11828.9|11813.9|11828.9|11813.9|0
1655777490000|2022-06-21 02:11:30|11828.8|11813.8|11828.8|11813.8|11828.8|11813.8|11828.8|11813.8|0
1655777630000|2022-06-21 02:13:50|11835|11797.5|11831.8|11806.8|11835|11806.8|11831.8|11797.5|0
1655777680000|2022-06-21 02:14:40|11831.7|11806.7|11831.7|11806.7|11831.7|11806.7|11831.7|11806.7|0
1655777700000|2022-06-21 02:15:00|11831.8|11806.8|11832.2|11807.2|11832.2|11807.2|11831.8|11806.8|0
1655777710000|2022-06-21 02:15:10|11832.7|11807.7|11832.7|11807.7|11832.7|11807.7|11832.7|11807.7|0
1655777780000|2022-06-21 02:16:20|11827.8|11812.8|11832.7|11807.7|11832.7|11812.8|11827.8|11807.7|0
1655777800000|2022-06-21 02:16:40|11833.7|11808.7|11833.7|11808.7|11833.7|11808.7|11833.7|11808.7|0
1655777810000|2022-06-21 02:16:50|11833.2|11808.2|11833.2|11808.2|11833.2|11808.2|11833.2|11808.2|0
1655777820000|2022-06-21 02:17:00|11834.2|11809.2|11834.2|11809.2|11834.2|11809.2|11834.2|11809.2|0
1655777880000|2022-06-21 02:18:00|11834.1|11809.1|11834.1|11809.1|11834.1|11809.1|11834.1|11809.1|0
1655777950000|2022-06-21 02:19:10|11829.1|11814.1|11829.1|11814.1|11829.1|11814.1|11829.1|11814.1|0
1655777970000|2022-06-21 02:19:30|11828.6|11813.6|11839.7|11802.2|11839.7|11813.6|11828.6|11802.2|1
1655777990000|2022-06-21 02:19:50|11840.2|11802.7|11840.2|11802.7|11840.2|11802.7|11840.2|11802.7|0
1655778000000|2022-06-21 02:20:00|11840.3|11802.8|11842.2|11804.7|11842.2|11804.7|11840.3|11802.8|0
1655778010000|2022-06-21 02:20:10|11841.7|11804.2|11841.7|11804.2|11841.7|11804.2|11841.7|11804.2|0
1655778020000|2022-06-21 02:20:20|11841.8|11804.3|11844.2|11806.7|11844.2|11806.7|11841.8|11804.3|0
1655778030000|2022-06-21 02:20:30|11843.7|11806.2|11843.7|11806.2|11843.7|11806.2|11843.7|11806.2|0
1655778060000|2022-06-21 02:21:00|11843.6|11806.1|11843.2|11805.7|11843.6|11806.1|11843.2|11805.7|0
1655778070000|2022-06-21 02:21:10|11844.8|11807.3|11844.8|11807.3|11844.8|11807.3|11844.8|11807.3|3
1655778100000|2022-06-21 02:21:40|11844.3|11806.8|11839.2|11801.7|11844.3|11806.8|11839.2|11801.7|0
1655778110000|2022-06-21 02:21:50|11838.3|11800.8|11838.3|11800.8|11838.3|11800.8|11838.3|11800.8|0
1655778120000|2022-06-21 02:22:00|11838.2|11800.7|11838.2|11800.7|11838.2|11800.7|11838.2|11800.7|0
1655778130000|2022-06-21 02:22:10|11837.2|11799.7|11834.2|11796.7|11837.2|11799.7|11834.2|11796.7|0
1655778160000|2022-06-21 02:22:40|11833.7|11796.2|11833.7|11796.2|11833.7|11796.2|11833.7|11796.2|0
1655778180000|2022-06-21 02:23:00|11832.1|11794.6|11832.1|11794.6|11832.1|11794.6|11832.1|11794.6|0
1655778190000|2022-06-21 02:23:10|11829.2|11791.7|11829.2|11791.7|11829.2|11791.7|11829.2|11791.7|0
1655778220000|2022-06-21 02:23:40|11828.2|11790.7|11828.2|11790.7|11828.2|11790.7|11828.2|11790.7|0
1655778250000|2022-06-21 02:24:10|11827.2|11789.7|11827.2|11789.7|11827.2|11789.7|11827.2|11789.7|0
1655778270000|2022-06-21 02:24:30|11824.8|11787.3|11824.8|11787.3|11824.8|11787.3|11824.8|11787.3|0
1655778300000|2022-06-21 02:25:00|11824.7|11787.2|11824.7|11787.2|11824.7|11787.2|11824.7|11787.2|0
1655778310000|2022-06-21 02:25:10|11814.6|11799.6|11814.6|11799.6|11814.6|11799.6|11814.6|11799.6|0
1655778330000|2022-06-21 02:25:30|11814.1|11799.1|11814.1|11799.1|11814.1|11799.1|11814.1|11799.1|0
1655778480000|2022-06-21 02:28:00|11814|11799|11814|11799|11814|11799|11814|11799|0
1655778660000|2022-06-21 02:31:00|11813.9|11798.9|11813.9|11798.9|11813.9|11798.9|11813.9|11798.9|0
1655778670000|2022-06-21 02:31:10|||||||||10
1655778690000|2022-06-21 02:31:30|11814|11799|11813.9|11798.9|11814|11799|11813.9|11798.9|1
1655778700000|2022-06-21 02:31:40|||||||||1
1655778730000|2022-06-21 02:32:10|11814|11799|11813.9|11798.9|11814|11799|11813.9|11798.9|0
1655778750000|2022-06-21 02:32:30|11814.4|11799.4|11814.4|11799.4|11814.4|11799.4|11814.4|11799.4|0
1655778830000|2022-06-21 02:33:50|11819.2|11794.2|11819.2|11794.2|11819.2|11794.2|11819.2|11794.2|0
1655778840000|2022-06-21 02:34:00|11815.4|11790.4|11820.6|11783.1|11820.6|11790.4|11815.4|11783.1|0
1655778870000|2022-06-21 02:34:30|11812.4|11787.4|11812.4|11787.4|11812.4|11787.4|11812.4|11787.4|0
1655778900000|2022-06-21 02:35:00|11812.3|11787.3|11812.3|11787.3|11812.3|11787.3|11812.3|11787.3|0
1655778950000|2022-06-21 02:35:50|11807.4|11792.4|11807.4|11792.4|11807.4|11792.4|11807.4|11792.4|0
1655778960000|2022-06-21 02:36:00|11812.3|11787.3|11807.4|11792.4|11812.3|11792.4|11807.4|11787.3|0
1655778970000|2022-06-21 02:36:10|11812.3|11787.3|11806.4|11791.4|11812.3|11791.4|11806.4|11786.3|1
1655778980000|2022-06-21 02:36:20|11811.3|11786.3|11811.3|11786.3|11811.3|11786.3|11811.3|11786.3|0
1655779060000|2022-06-21 02:37:40|11806.2|11791.2|11803.8|11788.8|11806.2|11791.2|11803.8|11788.8|0
1655779090000|2022-06-21 02:38:10|11803.7|11788.7|11803.7|11788.7|11803.7|11788.7|11803.7|11788.7|0
1655779200000|2022-06-21 02:40:00|11803.8|11788.8|11803.8|11788.8|11803.8|11788.8|11803.8|11788.8|0
1655779210000|2022-06-21 02:40:10|11803.7|11788.7|11803.7|11788.7|11803.7|11788.7|11803.7|11788.7|0
1655779220000|2022-06-21 02:40:20|11800.8|11785.8|11800.3|11785.3|11800.8|11785.8|11800.3|11785.3|2
1655779240000|2022-06-21 02:40:40|11800.2|11785.2|11800.2|11785.2|11800.2|11785.2|11800.2|11785.2|0
1655779250000|2022-06-21 02:40:50|||||||||1
1655779280000|2022-06-21 02:41:20|11800.3|11785.3|11801.2|11786.2|11802.2|11787.2|11800.3|11785.3|0
1655779290000|2022-06-21 02:41:30|11801.7|11786.7|11801.7|11786.7|11801.7|11786.7|11801.2|11786.2|0
1655779350000|2022-06-21 02:42:30|11802.7|11787.7|11802.2|11787.2|11802.7|11787.7|11802.2|11787.2|1
1655779360000|2022-06-21 02:42:40|11801.7|11786.7|11801.7|11786.7|11801.7|11786.7|11801.7|11786.7|0
1655779370000|2022-06-21 02:42:50|11801.2|11786.2|11801.2|11786.2|11801.2|11786.2|11801.2|11786.2|0
1655779440000|2022-06-21 02:44:00|11801.1|11786.1|11801.1|11786.1|11801.1|11786.1|11801.1|11786.1|0
1655779520000|2022-06-21 02:45:20|||||||||1
1655779570000|2022-06-21 02:46:10|||||||||2
1655779580000|2022-06-21 02:46:20|||||||||1
1655779640000|2022-06-21 02:47:20|11801|11786|11799.6|11784.6|11801|11786|11799.1|11784.1|0
1655779660000|2022-06-21 02:47:40|11799.1|11784.1|11799.1|11784.1|11799.6|11784.6|11798.6|11783.6|0
1655779670000|2022-06-21 02:47:50|11799.5|11784.5|11800|11785|11800|11785|11799|11784|0
1655779680000|2022-06-21 02:48:00|11799.5|11784.5|11800|11785|11800|11785|11799|11784|0
1655779690000|2022-06-21 02:48:10|11799.5|11784.5|11799.5|11784.5|11799.5|11784.5|11799.5|11784.5|0
1655779750000|2022-06-21 02:49:10|11799.4|11784.4|11797.5|11782.5|11799.4|11784.4|11797.5|11782.5|0
1655779870000|2022-06-21 02:51:10|11797.4|11782.4|11797.4|11782.4|11797.4|11782.4|11797.4|11782.4|0
1655779950000|2022-06-21 02:52:30|11797.9|11782.9|11797.9|11782.9|11797.9|11782.9|11797.9|11782.9|0
1655779960000|2022-06-21 02:52:40|11797.4|11782.4|11795.9|11780.9|11797.4|11782.4|11795.4|11780.4|0
1655779970000|2022-06-21 02:52:50|11795.4|11780.4|11795.4|11780.4|11795.4|11780.4|11795.4|11780.4|1
1655779980000|2022-06-21 02:53:00|11794.9|11779.9|11794.9|11779.9|11794.9|11779.9|11794.9|11779.9|1
1655780000000|2022-06-21 02:53:20|||||||||4
1655780010000|2022-06-21 02:53:30|11796.9|11781.9|11796.9|11781.9|11796.9|11781.9|11796.9|11781.9|0
1655780050000|2022-06-21 02:54:10|11796.8|11781.8|11796.9|11781.9|11796.9|11781.9|11793.5|11778.5|2
1655780080000|2022-06-21 02:54:40|11797.8|11782.8|11803.4|11788.4|11803.4|11788.4|11797.8|11782.8|0
1655780110000|2022-06-21 02:55:10|11805.4|11780.4|11805.4|11780.4|11805.4|11785.4|11799.9|11779.9|1
1655780120000|2022-06-21 02:55:20|11799.4|11784.4|11804.4|11779.4|11805.4|11785.4|11798.4|11779.4|0
1655780130000|2022-06-21 02:55:30|11805.4|11780.4|11805.4|11780.4|11805.4|11785.3|11799.4|11779.4|0
1655780140000|2022-06-21 02:55:40|11805.9|11780.9|11798.8|11783.8|11805.9|11783.9|11798.8|11780.9|0
1655780160000|2022-06-21 02:56:00|11796.9|11781.9|11796.9|11781.9|11796.9|11781.9|11796.9|11781.9|0
1655780180000|2022-06-21 02:56:20|11796.4|11781.4|11796.9|11781.9|11796.9|11781.9|11796.4|11781.4|0
1655780190000|2022-06-21 02:56:30|11794.4|11779.4|11792.9|11777.9|11794.4|11779.4|11792.9|11777.9|0
1655780200000|2022-06-21 02:56:40|11792.4|11777.4|11792.4|11777.4|11792.4|11777.4|11792.4|11777.4|0
1655780230000|2022-06-21 02:57:10|11792.9|11777.9|11792.9|11777.9|11792.9|11777.9|11792.9|11777.9|0
1655780250000|2022-06-21 02:57:30|11792.4|11777.4|11792.4|11777.4|11792.4|11777.4|11792.4|11777.4|0
1655780370000|2022-06-21 02:59:30|11792.8|11777.8|11792.8|11777.8|11792.8|11777.8|11792.8|11777.8|0
1655780380000|2022-06-21 02:59:40|11792.4|11777.4|11754.7|11717.2|11792.4|11777.4|11750.7|11716.8|61
1655780460000|2022-06-21 03:01:00|11755.2|11717.7|11755.2|11717.7|11755.2|11717.7|11755.2|11717.7|0
1655780530000|2022-06-21 03:02:10|11755.1|11717.6|11752.6|11715.1|11755.6|11718.1|11752.6|11715.1|0
1655780730000|2022-06-21 03:05:30|11752.5|11715|11752.5|11715|11752.5|11715|11752.5|11715|0
1655780740000|2022-06-21 03:05:40|11753.5|11716|11753|11715.5|11753.5|11716|11753|11715.5|0
1655780750000|2022-06-21 03:05:50|11753.5|11716|11753.5|11716|11753.5|11716|11753.5|11716|0
1655780790000|2022-06-21 03:06:30|11752.5|11715|11752|11714.5|11752.5|11715|11752|11714.5|0
1655780820000|2022-06-21 03:07:00|11751.5|11714|11752.5|11715|11752.5|11715|11750.5|11713|0
1655780920000|2022-06-21 03:08:40|11752.4|11714.9|11752.4|11714.9|11752.4|11714.9|11752.4|11714.9|0
1655780970000|2022-06-21 03:09:30|11752.5|11715|11753.9|11716.4|11753.9|11716.4|11752.5|11715|0
1655781000000|2022-06-21 03:10:00|11752.4|11714.9|11753.9|11716.4|11753.9|11716.4|11750.4|11712.9|0
1655781010000|2022-06-21 03:10:10|11750.9|11713.4|11750.9|11713.4|11750.9|11713.4|11750.9|11713.4|0
1655781020000|2022-06-21 03:10:20|11750.4|11712.9|11747.5|11710|11750.4|11712.9|11747.5|11710|0
1655781030000|2022-06-21 03:10:30|11747|11709.5|11747|11709.5|11747|11709.5|11747|11709.5|0
1655781100000|2022-06-21 03:11:40|11746.9|11709.4|11746.9|11709.4|11746.9|11709.4|11746.9|11709.4|0
1655781110000|2022-06-21 03:11:50|11746.4|11708.9|11746.4|11708.9|11746.4|11708.9|11746.4|11708.9|0
1655781120000|2022-06-21 03:12:00|11740.2|11715.2|11728.3|11713.3|11740.2|11715.2|11728.3|11713.3|0
1655781130000|2022-06-21 03:12:10|11729.2|11714.2|11735.3|11710.3|11735.3|11714.2|11728.8|11710.3|0
1655781150000|2022-06-21 03:12:30|11735.2|11710.2|11731.8|11706.8|11735.2|11712.3|11727.3|11706.8|0
1655781160000|2022-06-21 03:12:40|11732.3|11707.3|11724.4|11709.4|11732.3|11712.3|11724.4|11707.3|0
1655781170000|2022-06-21 03:12:50|11723.9|11708.9|11722.9|11707.9|11723.9|11708.9|11722.4|11707.4|0
1655781180000|2022-06-21 03:13:00|11721.9|11706.9|11723.9|11708.9|11723.9|11708.9|11719.9|11704.9|2
1655781190000|2022-06-21 03:13:10|11723.4|11708.4|11723.9|11708.9|11723.9|11708.9|11723.4|11708.4|0
1655781200000|2022-06-21 03:13:20|11724|11709|11726.9|11711.9|11726.9|11711.9|11724|11709|0
1655781220000|2022-06-21 03:13:40|11727.9|11712.9|11727.9|11712.9|11727.9|11712.9|11727.9|11712.9|0
1655781250000|2022-06-21 03:14:10|11728.9|11713.9|11728.9|11713.9|11728.9|11713.9|11728.9|11713.9|0
1655781280000|2022-06-21 03:14:40|11727.9|11712.9|11729.4|11714.4|11729.4|11714.4|11727.4|11712.4|0
1655781300000|2022-06-21 03:15:00|11729.3|11714.3|11724.8|11709.8|11731.8|11714.3|11724.3|11706.3|0
1655781310000|2022-06-21 03:15:10|11724.3|11709.3|11723.9|11708.9|11724.8|11709.8|11723.8|11708.8|0
1655781320000|2022-06-21 03:15:20|11724.8|11709.8|11724.8|11709.8|11724.8|11709.8|11723.8|11708.8|0
1655781330000|2022-06-21 03:15:30|11724.3|11709.3|11724.8|11709.8|11724.8|11709.8|11724.3|11709.3|0
1655781340000|2022-06-21 03:15:40|11725.3|11710.3|11725.3|11710.3|11725.3|11710.3|11725.3|11710.3|0
1655781360000|2022-06-21 03:16:00|11722.3|11707.3|11720.5|11705.5|11722.3|11707.3|11720.3|11705.3|1
1655781370000|2022-06-21 03:16:10|11725.3|11710.3|11725.3|11710.3|11725.3|11710.3|11725.3|11710.3|0
1655781400000|2022-06-21 03:16:40|11724.8|11709.8|11724.8|11709.8|11724.8|11709.8|11724.8|11709.8|0
1655781450000|2022-06-21 03:17:30|11725.3|11710.3|11725.3|11710.3|11725.3|11710.3|11725.3|11710.3|0
1655781470000|2022-06-21 03:17:50|11724.7|11709.7|11724.7|11709.7|11724.7|11709.7|11724.7|11709.7|4
1655781490000|2022-06-21 03:18:10|11725.2|11710.2|11725.2|11710.2|11725.2|11710.2|11725.2|11710.2|0
1655781520000|2022-06-21 03:18:40|11725.1|11710.1|11720.7|11705.7|11725.1|11710.1|11720.7|11705.7|0
1655781530000|2022-06-21 03:18:50|11720.2|11705.2|11720.2|11705.2|11720.2|11705.2|11720.2|11705.2|1
1655781540000|2022-06-21 03:19:00|11720.1|11705.1|11720.1|11705.1|11720.1|11705.1|11720.1|11705.1|2
1655781590000|2022-06-21 03:19:50|11720.2|11705.2|11727.6|11702.6|11727.6|11707.6|11720.2|11702.6|0
1655781600000|2022-06-21 03:20:00|11729.6|11704.6|11729.6|11704.6|11729.6|11704.6|11729.6|11704.6|0
1655781640000|2022-06-21 03:20:40|11732|11707|11732|11707|11732|11707|11732|11707|0
1655781690000|2022-06-21 03:21:30|11720|11705|11719.1|11704.1|11720|11705|11719|11704|0
1655781700000|2022-06-21 03:21:40|11720|11705|11720|11705|11720|11705|11720|11705|0
1655781710000|2022-06-21 03:21:50|11720.1|11705.1|11724.9|11709.9|11724.9|11709.9|11720.1|11705.1|0
1655781720000|2022-06-21 03:22:00|11722.5|11707.5|11724.4|11709.4|11724.4|11709.4|11716.5|11701.5|0
1655781730000|2022-06-21 03:22:10|11724.5|11709.5|11721|11706|11724.9|11709.9|11721|11706|0
1655781790000|2022-06-21 03:23:10|11720.5|11705.5|11721|11706|11721|11706|11720.5|11705.5|0
1655781800000|2022-06-21 03:23:20|11720.5|11705.5|11720|11705|11721|11706|11720|11705|0
1655781810000|2022-06-21 03:23:30|11720.5|11705.5|11720.5|11705.5|11721.5|11706.5|11719.5|11704.5|0
1655781820000|2022-06-21 03:23:40|11720|11705|11722|11707|11722.5|11707.5|11719.5|11704.5|0
1655781850000|2022-06-21 03:24:10|11721.9|11706.9|11721.9|11706.9|11721.9|11706.9|11721.9|11706.9|0
1655781900000|2022-06-21 03:25:00|11721.8|11706.8|11718.4|11703.4|11721.8|11706.8|11718.4|11703.4|0
1655781910000|2022-06-21 03:25:10|11719.9|11704.9|11719.9|11704.9|11719.9|11704.9|11719.9|11704.9|0
1655782040000|2022-06-21 03:27:20|||||||||1
1655782050000|2022-06-21 03:27:30|11719.8|11704.8|11719.8|11704.8|11719.8|11704.8|11719.8|11704.8|0
1655782060000|2022-06-21 03:27:40|||||||||1
1655782120000|2022-06-21 03:28:40|11720.3|11705.3|11720.3|11705.3|11720.3|11705.3|11720.3|11705.3|0
1655782140000|2022-06-21 03:29:00|11719.3|11704.3|11719.3|11704.3|11719.3|11704.3|11719.3|11704.3|0
1655782300000|2022-06-21 03:31:40|11719.2|11704.2|11719.2|11704.2|11719.2|11704.2|11719.2|11704.2|0
1655782410000|2022-06-21 03:33:30|11720.7|11705.7|11720.7|11705.7|11720.7|11705.7|11720.7|11705.7|0
1655782420000|2022-06-21 03:33:40|11719.7|11704.7|11725.3|11700.3|11725.3|11704.7|11719.7|11700.3|2
1655782440000|2022-06-21 03:34:00|11724.8|11699.8|11724.8|11699.8|11724.8|11699.8|11724.8|11699.8|0
1655782460000|2022-06-21 03:34:20|11733.5|11696|11733.5|11696|11733.5|11696|11733.5|11696|0
1655782470000|2022-06-21 03:34:30|11742.9|11705.4|11742.9|11705.4|11742.9|11705.4|11742.9|11705.4|0
1655782480000|2022-06-21 03:34:40|11743.4|11705.9|11743.9|11706.4|11743.9|11706.4|11743.4|11705.9|0
1655782500000|2022-06-21 03:35:00|11744.4|11706.9|11744.4|11706.9|11744.4|11706.9|11744.4|11706.9|0
1655782520000|2022-06-21 03:35:20|11743.9|11706.4|11743.9|11706.4|11743.9|11706.4|11743.9|11706.4|0
1655782600000|2022-06-21 03:36:40|11743.8|11706.3|11743.8|11706.3|11743.8|11706.3|11743.8|11706.3|0
1655782680000|2022-06-21 03:38:00|11743.2|11705.7|11743.7|11706.2|11743.7|11706.2|11743.2|11705.7|0
1655782870000|2022-06-21 03:41:10|11743.6|11706.1|11743.6|11706.1|11743.6|11706.1|11743.6|11706.1|0
1655783070000|2022-06-21 03:44:30|11743.5|11706|11743.5|11706|11743.5|11706|11743.5|11706|0
1655783150000|2022-06-21 03:45:50|11737.7|11700.2|11737.7|11700.2|11737.7|11700.2|11737.7|11700.2|0
1655783160000|2022-06-21 03:46:00|11737.6|11700.1|11737.6|11700.1|11737.6|11700.1|11737.6|11700.1|0
1655783170000|2022-06-21 03:46:10|11742.5|11705|11742.5|11705|11742.5|11705|11742.5|11705|0
1655783190000|2022-06-21 03:46:30|11737.6|11700.1|11737.6|11700.1|11737.6|11700.1|11737.6|11700.1|0
1655783210000|2022-06-21 03:46:50|||||||||1
1655783270000|2022-06-21 03:47:50|11733.1|11695.6|11733.1|11695.6|11733.1|11695.6|11733.1|11695.6|0
1655783280000|2022-06-21 03:48:00|11732.6|11695.1|11732.6|11695.1|11732.6|11695.1|11732.6|11695.1|0
1655783310000|2022-06-21 03:48:30|11731.6|11694.1|11731.6|11694.1|11731.6|11694.1|11731.6|11694.1|0
1655783410000|2022-06-21 03:50:10|11731.5|11694|11731.5|11694|11731.5|11694|11731.5|11694|0
1655783420000|2022-06-21 03:50:20|11723.3|11698.3|11722.8|11697.8|11723.3|11702.8|11717.3|11696.8|0
1655783430000|2022-06-21 03:50:30|11717.3|11702.3|11722.8|11697.8|11722.8|11702.3|11717.3|11697.3|0
1655783440000|2022-06-21 03:50:40|11723.3|11698.3|11723.3|11698.3|11723.3|11698.3|11723.3|11698.3|0
1655783450000|2022-06-21 03:50:50|11723.2|11698.2|11717.2|11702.2|11723.2|11702.7|11716.3|11697.3|0
1655783460000|2022-06-21 03:51:00|11716.3|11701.3|11716.3|11701.3|11716.3|11701.3|11715.8|11700.8|0
1655783480000|2022-06-21 03:51:20|11716.5|11701.5|11728.2|11690.7|11728.7|11701.5|11716.5|11689.7|9
1655783490000|2022-06-21 03:51:30|11727.7|11690.2|11727.2|11689.7|11727.7|11690.2|11727.2|11689.7|0
1655783500000|2022-06-21 03:51:40|11726.7|11689.2|11726.7|11689.2|11726.7|11689.2|11726.7|11689.2|0
1655783510000|2022-06-21 03:51:50|11715.6|11700.6|11715.6|11700.6|11715.6|11700.6|11715.6|11700.6|0
1655783520000|2022-06-21 03:52:00|11717.8|11702.8|11717.8|11702.8|11717.8|11702.8|11717.8|11702.8|6
1655783530000|2022-06-21 03:52:10|11716.3|11701.3|11716.3|11701.3|11716.3|11701.3|11716.3|11701.3|0
1655783540000|2022-06-21 03:52:20|11717.8|11702.8|11717.8|11702.8|11717.8|11702.8|11717.8|11702.8|10
1655783550000|2022-06-21 03:52:30|11716.8|11701.8|11716.8|11701.8|11716.8|11701.8|11716.8|11701.8|0
1655783560000|2022-06-21 03:52:40|11716.3|11701.3|11716.3|11701.3|11716.3|11701.3|11716.3|11701.3|0
1655783570000|2022-06-21 03:52:50|11727.1|11689.6|11716.3|11701.3|11727.1|11701.3|11716.3|11689.6|4
1655783580000|2022-06-21 03:53:00|11716.8|11701.8|11716.5|11701.5|11716.8|11701.8|11716.3|11701.3|8
1655783600000|2022-06-21 03:53:20|11727.3|11689.8|11727.3|11689.8|11727.3|11689.8|11727.3|11689.8|0
1655783630000|2022-06-21 03:53:50|11727.8|11690.3|11728.3|11690.8|11728.3|11690.8|11727.8|11690.3|0
1655783640000|2022-06-21 03:54:00|11728.2|11690.7|11724.8|11687.3|11728.2|11690.7|11724.8|11687.3|0
1655783650000|2022-06-21 03:54:10|11724.3|11686.8|11724.3|11686.8|11724.3|11686.8|11724.3|11686.8|0
1655783670000|2022-06-21 03:54:30|11723.8|11686.3|11724.3|11686.8|11724.3|11698.6|11713.6|11686.3|2
1655783680000|2022-06-21 03:54:40|11713.6|11698.6|11713.6|11698.6|11713.6|11698.6|11713.6|11698.6|0
1655783690000|2022-06-21 03:54:50|11723.8|11686.3|11723.8|11686.3|11723.8|11686.3|11723.8|11686.3|10
1655783740000|2022-06-21 03:55:40|11724.3|11686.8|11724.3|11686.8|11724.3|11686.8|11724.3|11686.8|19
1655783760000|2022-06-21 03:56:00|11725.8|11688.3|11724.8|11687.3|11725.8|11688.3|11724.8|11687.3|0
1655783790000|2022-06-21 03:56:30|11714.2|11699.2|11714.2|11699.2|11714.2|11699.2|11714.2|11699.2|1
1655783800000|2022-06-21 03:56:40|11715.8|11700.8|11724.9|11687.4|11725.4|11700.8|11715.3|11687.4|1
1655783890000|2022-06-21 03:58:10|11724.4|11686.9|11724.4|11686.9|11724.4|11686.9|11724.4|11686.9|0
1655783900000|2022-06-21 03:58:20|11713.6|11698.6|11713.6|11698.6|11713.6|11698.6|11713.6|11698.6|0
1655783920000|2022-06-21 03:58:40|11713.8|11698.8|11724.8|11687.3|11724.8|11699.2|11713.8|11687.3|0
1655783930000|2022-06-21 03:58:50|11724.3|11686.8|11724.3|11686.8|11724.3|11686.8|11724.3|11686.8|0
1655783990000|2022-06-21 03:59:50|11724.5|11687|11724.5|11687|11724.5|11687|11724.5|11687|2
1655784020000|2022-06-21 04:00:20|11725.5|11688|11726|11688.5|11726|11688.5|11725.5|11688|0
1655784040000|2022-06-21 04:00:40|11725.9|11688.4|11725.9|11688.4|11725.9|11688.4|11725.9|11688.4|0
1655784090000|2022-06-21 04:01:30|11725.4|11687.9|11725.4|11687.9|11725.9|11688.4|11725.4|11687.9|0
1655784170000|2022-06-21 04:02:50|||||||||1
1655784270000|2022-06-21 04:04:30|11725.3|11687.8|11725.3|11687.8|11725.3|11687.8|11725.3|11687.8|0
1655784300000|2022-06-21 04:05:00|11725.8|11688.3|11725.8|11688.3|11725.8|11688.3|11725.8|11688.3|0
1655784320000|2022-06-21 04:05:20|11725.9|11688.4|11725.9|11688.4|11725.9|11688.4|11725.9|11688.4|0
1655784330000|2022-06-21 04:05:30|11725.5|11688|11725.5|11688|11725.5|11688|11725.5|11688|0
1655784340000|2022-06-21 04:05:40|11725.9|11688.4|11725.9|11688.4|11725.9|11688.4|11725.9|11688.4|0
1655784360000|2022-06-21 04:06:00|11724.9|11687.4|11724.5|11687|11725.4|11687.9|11724.5|11687|0
1655784370000|2022-06-21 04:06:10|11724.9|11687.4|11724.4|11686.9|11724.9|11687.4|11724.4|11686.9|0
1655784420000|2022-06-21 04:07:00|11723.4|11685.9|11723.5|11686|11723.5|11686|11723.4|11685.9|0
1655784430000|2022-06-21 04:07:10|11725.4|11687.9|11725.4|11687.9|11725.4|11687.9|11725.4|11687.9|1
1655784440000|2022-06-21 04:07:20|11725.9|11688.4|11725.9|11688.4|11725.9|11688.4|11725.9|11688.4|0
1655784460000|2022-06-21 04:07:40|11725.4|11687.9|11724.9|11687.4|11725.4|11687.9|11724.9|11687.4|0
1655784540000|2022-06-21 04:09:00|11724.8|11687.3|11724.8|11687.3|11724.8|11687.3|11724.8|11687.3|0
1655784600000|2022-06-21 04:10:00|11723.8|11686.3|11723.8|11686.3|11723.8|11686.3|11723.8|11686.3|0
1655784610000|2022-06-21 04:10:10|11724.8|11687.3|11724.8|11687.3|11724.8|11687.3|11724.8|11687.3|0
1655784720000|2022-06-21 04:12:00|11724.7|11687.2|11724.7|11687.2|11724.7|11687.2|11724.7|11687.2|0
1655784930000|2022-06-21 04:15:30|11724.6|11687.1|11723.6|11686.1|11725.1|11687.6|11723.1|11685.6|0
1655784940000|2022-06-21 04:15:40|11723.1|11685.6|11723.1|11685.6|11723.1|11685.6|11723.1|11685.6|0
1655785020000|2022-06-21 04:17:00|11724.6|11687.1|11724.6|11687.1|11724.6|11687.1|11724.6|11687.1|0
1655785080000|2022-06-21 04:18:00|11725.1|11687.6|11725.1|11687.6|11725.1|11687.6|11725.1|11687.6|0
1655785090000|2022-06-21 04:18:10|11724.6|11687.1|11724.6|11687.1|11724.6|11687.1|11724.6|11687.1|1
1655785100000|2022-06-21 04:18:20|11725.1|11687.6|11724.6|11687.1|11725.1|11687.6|11724.6|11687.1|0
1655785120000|2022-06-21 04:18:40|11724.5|11687|11724.5|11687|11724.5|11687|11724.5|11687|0
1655785250000|2022-06-21 04:20:50|||||||||1
1655785290000|2022-06-21 04:21:30|11724.4|11686.9|11724.4|11686.9|11724.4|11686.9|11724.4|11686.9|0
1655785480000|2022-06-21 04:24:40|11724.3|11686.8|11724.3|11686.8|11724.3|11686.8|11724.3|11686.8|0
1655785510000|2022-06-21 04:25:10|11724.2|11686.7|11724.2|11686.7|11724.2|11686.7|11724.2|11686.7|0
1655785530000|2022-06-21 04:25:30|11724.7|11687.2|11724.7|11687.2|11724.7|11687.2|11724.7|11687.2|0
1655785580000|2022-06-21 04:26:20|11725.2|11687.7|11725.6|11688.1|11725.6|11688.1|11725.2|11687.7|1
1655785590000|2022-06-21 04:26:30|11725.1|11687.6|11725.1|11687.6|11725.1|11687.6|11725.1|11687.6|0
1655785620000|2022-06-21 04:27:00|11724.7|11687.2|11724.7|11687.2|11724.7|11687.2|11724.7|11687.2|0
1655785650000|2022-06-21 04:27:30|11724.6|11687.1|11724.6|11687.1|11724.6|11687.1|11724.6|11687.1|0
1655785720000|2022-06-21 04:28:40|11725.1|11687.6|11725.1|11687.6|11725.1|11687.6|11725.1|11687.6|0
1655785800000|2022-06-21 04:30:00|11725|11687.5|11725.1|11687.6|11725.1|11687.6|11725|11687.5|0
1655785810000|2022-06-21 04:30:10|11725|11687.5|11725|11687.5|11725|11687.5|11725|11687.5|0
1655785820000|2022-06-21 04:30:20|11726.5|11689|11726|11688.5|11726.5|11689|11726|11688.5|0
1655785830000|2022-06-21 04:30:30|11725.5|11688|11725.5|11688|11725.5|11688|11725.5|11688|0
1655785920000|2022-06-21 04:32:00|11726|11688.5|11726|11688.5|11726|11688.5|11726|11688.5|0
1655785930000|2022-06-21 04:32:10|11725.9|11688.4|11725.9|11688.4|11725.9|11688.4|11725.9|11688.4|0
1655785940000|2022-06-21 04:32:20|||||||||1
1655786070000|2022-06-21 04:34:30|11725.8|11688.3|11725.8|11688.3|11725.8|11688.3|11725.8|11688.3|0
1655786200000|2022-06-21 04:36:40|11725.7|11688.2|11725.7|11688.2|11725.7|11688.2|11725.7|11688.2|0
1655786270000|2022-06-21 04:37:50|11725.8|11688.3|11729.7|11692.2|11729.7|11692.2|11725.8|11688.3|0
1655786280000|2022-06-21 04:38:00|11729.6|11692.1|11729.6|11692.1|11729.6|11692.1|11729.6|11692.1|0
1655786290000|2022-06-21 04:38:10|11727.2|11689.7|11726.7|11689.2|11727.2|11689.7|11726.7|11689.2|0
1655786350000|2022-06-21 04:39:10|11726.6|11689.1|11726.6|11689.1|11726.6|11689.1|11726.6|11689.1|0
1655786390000|2022-06-21 04:39:50|11727.1|11689.6|11727.1|11689.6|11727.1|11689.6|11727.1|11689.6|0
1655786430000|2022-06-21 04:40:30|11727.6|11690.1|11727.1|11689.6|11727.6|11690.1|11727.1|11689.6|0
1655786490000|2022-06-21 04:41:30|11727|11689.5|11727|11689.5|11727|11689.5|11727|11689.5|0
1655786500000|2022-06-21 04:41:40|11727.1|11689.6|11727.1|11689.6|11727.1|11689.6|11727.1|11689.6|0
1655786520000|2022-06-21 04:42:00|11727|11689.5|11727|11689.5|11727|11689.5|11727|11689.5|0
1655786540000|2022-06-21 04:42:20|11727.5|11690|11728|11690.5|11728|11690.5|11727.5|11690|0
1655786550000|2022-06-21 04:42:30|11728.5|11691|11728.5|11691|11728.5|11691|11728.5|11691|0
1655786560000|2022-06-21 04:42:40|11728|11690.5|11728|11690.5|11728|11690.5|11728|11690.5|0
1655786590000|2022-06-21 04:43:10|11728.5|11691|11728.5|11691|11728.5|11691|11728.5|11691|0
1655786620000|2022-06-21 04:43:40|11728.4|11690.9|11728.4|11690.9|11728.4|11690.9|11728.4|11690.9|0
1655786770000|2022-06-21 04:46:10|11728.3|11690.8|11728.3|11690.8|11728.3|11690.8|11728.3|11690.8|0
1655786870000|2022-06-21 04:47:50|11729.8|11692.3|11729.8|11692.3|11729.8|11692.3|11729.8|11692.3|0
1655786890000|2022-06-21 04:48:10|11728.8|11691.3|11722.8|11697.8|11729|11697.8|11722.8|11691.3|0
1655786940000|2022-06-21 04:49:00|11721.8|11696.8|11721.8|11696.8|11721.8|11696.8|11721.8|11696.8|0
1655786960000|2022-06-21 04:49:20|11722.3|11697.3|11717.5|11702.5|11722.3|11702.5|11717.5|11697.3|0
1655786990000|2022-06-21 04:49:50|11717.4|11702.4|11718|11703|11718|11703|11717|11702|0
1655787060000|2022-06-21 04:51:00|11728.4|11690.9|11728|11690.5|11728.4|11690.9|11728|11690.5|1
1655787090000|2022-06-21 04:51:30|11727.9|11690.4|11727.9|11690.4|11727.9|11690.4|11727.9|11690.4|0
1655787110000|2022-06-21 04:51:50|11727.8|11690.3|11727.8|11690.3|11727.8|11690.3|11727.8|11690.3|2
1655787130000|2022-06-21 04:52:10|11728.3|11690.8|11728.3|11690.8|11728.3|11690.8|11728.3|11690.8|0
1655787180000|2022-06-21 04:53:00|11728.2|11690.7|11728.2|11690.7|11728.2|11690.7|11728.2|11690.7|0
1655787270000|2022-06-21 04:54:30|11727.7|11690.2|11727.2|11689.7|11728.2|11690.7|11727.2|11689.7|0
1655787280000|2022-06-21 04:54:40|11727.7|11690.2|11727.7|11690.2|11727.7|11690.2|11727.7|11690.2|0
1655787380000|2022-06-21 04:56:20|11728.2|11690.7|11727.7|11690.2|11728.2|11690.7|11727.7|11690.2|0
1655787400000|2022-06-21 04:56:40|11727.6|11690.1|11727.6|11690.1|11727.6|11690.1|11727.6|11690.1|0
1655787460000|2022-06-21 04:57:40|11727.5|11690|11727.3|11689.8|11727.5|11690|11727.3|11689.8|0
1655787600000|2022-06-21 05:00:00|11727.2|11689.7|11727.2|11689.7|11727.2|11689.7|11727.2|11689.7|0
1655787750000|2022-06-21 05:02:30|11727.1|11689.6|11727.1|11689.6|11727.1|11689.6|11727.1|11689.6|0
1655787880000|2022-06-21 05:04:40|11727|11689.5|11727|11689.5|11727|11689.5|11727|11689.5|0
1655787900000|2022-06-21 05:05:00|11726.5|11689|11726.5|11689|11726.5|11689|11726.5|11689|0
1655787980000|2022-06-21 05:06:20|11728|11690.5|11728|11690.5|11728|11690.5|11728|11690.5|0
1655787990000|2022-06-21 05:06:30|11727.5|11690|11726.9|11689.4|11727.5|11690|11726.9|11689.4|1
1655788110000|2022-06-21 05:08:30|11726.8|11689.3|11726.8|11689.3|11726.8|11689.3|11726.8|11689.3|0
1655788120000|2022-06-21 05:08:40|11715.3|11700.3|11701.3|11686.3|11716|11700.3|11701.3|11678|0
1655788130000|2022-06-21 05:08:50|11700.8|11685.8|11697.4|11682.4|11700.8|11685.8|11697.4|11682.4|0
1655788140000|2022-06-21 05:09:00|11696.9|11681.9|11696.9|11681.9|11696.9|11681.9|11696.9|11681.9|0
1655788150000|2022-06-21 05:09:10|11697.3|11682.3|11697.3|11682.3|11697.3|11682.3|11697.3|11682.3|0
1655788170000|2022-06-21 05:09:30|11698.3|11683.3|11698.3|11683.3|11698.3|11683.3|11698.3|11683.3|0
1655788210000|2022-06-21 05:10:10|11697.3|11682.3|11697.3|11682.3|11697.3|11682.3|11697.3|11682.3|0
1655788230000|2022-06-21 05:10:30|11696.8|11681.8|11696.8|11681.8|11697.3|11682.3|11696.3|11681.3|1
1655788240000|2022-06-21 05:10:40|11696.3|11681.3|11696.3|11681.3|11696.3|11681.3|11696.3|11681.3|4
1655788330000|2022-06-21 05:12:10|11696.2|11681.2|11696.2|11681.2|11696.2|11681.2|11696.2|11681.2|0
1655788380000|2022-06-21 05:13:00|11695.7|11680.7|11695.2|11680.2|11695.7|11680.7|11694.7|11679.7|0
1655788390000|2022-06-21 05:13:10|11695.7|11680.7|11695.7|11680.7|11695.7|11680.7|11695.7|11680.7|0
1655788480000|2022-06-21 05:14:40|11696.6|11681.6|11696.6|11681.6|11696.6|11681.6|11696.6|11681.6|0
1655788540000|2022-06-21 05:15:40|11697.1|11682.1|11697.1|11682.1|11697.1|11682.1|11697.1|11682.1|0
1655788570000|2022-06-21 05:16:10|11696.6|11681.6|11696.6|11681.6|11696.6|11681.6|11696.6|11681.6|0
1655788600000|2022-06-21 05:16:40|11696.1|11681.1|11697.1|11682.1|11697.6|11682.6|11695.2|11680.2|0
1655788620000|2022-06-21 05:17:00|11698.1|11683.1|11698.1|11683.1|11698.1|11683.1|11698.1|11683.1|0
1655788650000|2022-06-21 05:17:30|11698|11683|11698|11683|11698|11683|11698|11683|0
1655788670000|2022-06-21 05:17:50|11699.6|11684.6|11699.2|11684.2|11699.6|11684.6|11699.1|11684.1|1
1655788680000|2022-06-21 05:18:00|11710.8|11673.3|11710.8|11673.3|11710.8|11673.3|11710.8|11673.3|0
1655788690000|2022-06-21 05:18:10|11699.8|11684.8|11699.8|11684.8|11699.8|11684.8|11699.8|11684.8|1
1655788700000|2022-06-21 05:18:20|11699.9|11684.9|11710.3|11672.8|11710.3|11684.9|11699.8|11672.8|1
1655788730000|2022-06-21 05:18:50|11708.3|11670.8|11707.8|11670.3|11708.3|11670.8|11707.8|11670.3|0
1655788740000|2022-06-21 05:19:00|11708.3|11670.8|11708.3|11670.8|11708.3|11670.8|11708.3|11670.8|0
1655788780000|2022-06-21 05:19:40|11708.2|11670.7|11707.3|11669.8|11708.2|11670.7|11706.7|11669.2|0
1655788800000|2022-06-21 05:20:00|11707.7|11670.2|11707.7|11670.2|11707.7|11670.2|11707.7|11670.2|0
1655788810000|2022-06-21 05:20:10|11707.2|11669.7|11707.2|11669.7|11708.2|11670.7|11706.7|11669.2|0
1655788830000|2022-06-21 05:20:30|11707.7|11670.2|11707.7|11670.2|11707.7|11670.2|11707.7|11670.2|0
1655788870000|2022-06-21 05:21:10|11708.2|11670.7|11707.2|11669.7|11708.2|11670.7|11707.2|11669.7|0
1655788920000|2022-06-21 05:22:00|11707.1|11669.6|11704.7|11667.2|11707.7|11670.2|11704.2|11666.7|0
1655788930000|2022-06-21 05:22:10|11705.2|11667.7|11705.2|11667.7|11705.2|11667.7|11705.2|11667.7|0
1655788960000|2022-06-21 05:22:40|11705.7|11668.2|11705.7|11668.2|11705.7|11668.2|11705.7|11668.2|0
1655788980000|2022-06-21 05:23:00|11705.6|11668.1|11705.6|11668.1|11705.6|11668.1|11705.6|11668.1|0
1655789000000|2022-06-21 05:23:20|11706.7|11669.2|11706.7|11669.2|11706.7|11669.2|11706.7|11669.2|0
1655789010000|2022-06-21 05:23:30|11708.6|11671.1|11708.6|11671.1|11709.1|11671.6|11708.6|11671.1|0
1655789100000|2022-06-21 05:25:00|11708.1|11670.6|11707.1|11669.6|11708.6|11671.1|11706.6|11669.1|0
1655789110000|2022-06-21 05:25:10|11706.6|11669.1|11706.6|11669.1|11706.6|11669.1|11706.6|11669.1|0
1655789140000|2022-06-21 05:25:40|11706.5|11669|11706.5|11669|11706.5|11669|11706.5|11669|1
1655789180000|2022-06-21 05:26:20|11704|11666.5|11706|11668.5|11707|11669.5|11701.5|11664|0
1655789190000|2022-06-21 05:26:30|11706.5|11669|11706.5|11669|11706.5|11669|11706.5|11669|0
1655789220000|2022-06-21 05:27:00|11707|11669.5|11707|11669.5|11707|11669.5|11707|11669.5|0
1655789230000|2022-06-21 05:27:10|11708.5|11671|11708.5|11671|11708.5|11671|11708.5|11671|0
1655789250000|2022-06-21 05:27:30|11708.4|11670.9|11708.4|11670.9|11708.4|11670.9|11708.4|11670.9|0
1655789280000|2022-06-21 05:28:00|11707.9|11670.4|11708.9|11671.4|11708.9|11671.4|11707.5|11670|0
1655789290000|2022-06-21 05:28:10|11706|11668.5|11706|11668.5|11706.9|11669.4|11706|11668.5|12
1655789300000|2022-06-21 05:28:20|11708.4|11670.9|11708.9|11671.4|11708.9|11671.4|11708.4|11670.9|0
1655789310000|2022-06-21 05:28:30|11708.8|11671.3|11708.9|11671.4|11708.9|11671.4|11708.8|11671.3|0
1655789380000|2022-06-21 05:29:40|11708.8|11671.3|11703.4|11665.9|11708.8|11671.3|11703.4|11665.9|0
1655789390000|2022-06-21 05:29:50|11703.9|11666.4|11703.9|11666.4|11703.9|11666.4|11703.9|11666.4|0
1655789400000|2022-06-21 05:30:00|11702.4|11664.9|11701.9|11664.4|11702.9|11665.4|11701.9|11664.4|0
1655789410000|2022-06-21 05:30:10|11704.4|11666.9|11704.4|11666.9|11704.4|11666.9|11704.4|11666.9|0
1655789440000|2022-06-21 05:30:40|11702.4|11664.9|11703.3|11665.8|11703.3|11665.8|11701.4|11663.9|0
1655789450000|2022-06-21 05:30:50|11702.4|11664.9|11704.4|11666.9|11704.4|11666.9|11702.4|11664.9|0
1655789460000|2022-06-21 05:31:00|11704.3|11666.8|11704.9|11667.4|11707.4|11669.9|11704.3|11666.8|0
1655789470000|2022-06-21 05:31:10|11704.8|11667.3|11704.8|11667.3|11704.8|11667.3|11704.8|11667.3|0
1655789490000|2022-06-21 05:31:30|11704.9|11667.4|11705.3|11667.8|11705.8|11668.3|11704.9|11667.4|0
1655789500000|2022-06-21 05:31:40|11705.5|11668|11708.9|11671.4|11709|11671.5|11705.5|11668|1
1655789510000|2022-06-21 05:31:50|11708.4|11670.9|11707.9|11670.4|11708.4|11670.9|11707.9|11670.4|0
1655789520000|2022-06-21 05:32:00|11709.9|11672.4|11714.3|11676.8|11714.3|11676.8|11709.9|11672.4|0
1655789540000|2022-06-21 05:32:20|11715.3|11677.8|11716.7|11679.2|11717.3|11679.8|11715.3|11677.8|0
1655789550000|2022-06-21 05:32:30|11716.2|11678.7|11711.7|11674.2|11716.2|11678.7|11711.2|11673.7|0
1655789560000|2022-06-21 05:32:40|11711.2|11673.7|11710.7|11673.2|11711.2|11673.7|11710.7|11673.2|0
1655789590000|2022-06-21 05:33:10|11710.2|11672.7|11710.2|11672.7|11710.2|11672.7|11710.2|11672.7|0
1655789600000|2022-06-21 05:33:20|11709.7|11672.2|11709.7|11672.2|11709.7|11672.2|11709.7|11672.2|0
1655789640000|2022-06-21 05:34:00|11708.7|11671.2|11705.8|11668.3|11708.8|11671.3|11705.2|11667.7|0
1655789650000|2022-06-21 05:34:10|11705.7|11668.2|11705.7|11668.2|11705.7|11668.2|11705.7|11668.2|0
1655789690000|2022-06-21 05:34:50|11704.7|11667.2|11704.7|11667.2|11704.7|11667.2|11704.7|11667.2|0
1655789700000|2022-06-21 05:35:00|11707.7|11670.2|11706.2|11668.7|11707.7|11670.2|11706.2|11668.7|0
1655789720000|2022-06-21 05:35:20|11705.7|11668.2|11705.2|11667.7|11705.7|11668.2|11705.2|11667.7|0
1655789730000|2022-06-21 05:35:30|11707.2|11669.7|11708.7|11671.2|11708.7|11671.2|11707.2|11669.7|0
1655789740000|2022-06-21 05:35:40|11710.7|11673.2|11708.2|11670.7|11710.7|11673.2|11707.7|11670.2|0
1655789750000|2022-06-21 05:35:50|11709.2|11671.7|11708.2|11670.7|11709.2|11671.7|11708.2|11670.7|0
1655789760000|2022-06-21 05:36:00|11706.2|11668.7|11706.2|11668.7|11706.2|11668.7|11706.2|11668.7|0
1655789810000|2022-06-21 05:36:50|11707.2|11669.7|11709.7|11672.2|11709.7|11672.2|11707.2|11669.7|0
1655789820000|2022-06-21 05:37:00|11708.7|11671.2|11708.7|11671.2|11708.7|11671.2|11708.7|11671.2|0
1655789830000|2022-06-21 05:37:10|11699.2|11661.7|11699.2|11661.7|11699.2|11661.7|11698.7|11661.2|0
1655789840000|2022-06-21 05:37:20|11699.3|11661.8|11702.2|11664.7|11702.2|11664.7|11699.3|11661.8|0
1655789850000|2022-06-21 05:37:30|11702.1|11664.6|11698.7|11661.2|11702.1|11664.6|11698.7|11661.2|0
1655789860000|2022-06-21 05:37:40|11697.2|11659.7|11703.7|11666.2|11703.7|11666.2|11697.2|11659.7|0
1655789870000|2022-06-21 05:37:50|11704.2|11666.7|11706.7|11669.2|11708.2|11670.7|11704.2|11666.7|0
1655789880000|2022-06-21 05:38:00|11709.2|11671.7|11708.7|11671.2|11709.2|11671.7|11708.7|11671.2|0
1655789890000|2022-06-21 05:38:10|11707.7|11670.2|11707.2|11669.7|11707.7|11670.2|11706.7|11669.2|0
1655789900000|2022-06-21 05:38:20|11707.1|11669.6|11705.2|11667.7|11707.1|11669.6|11705.2|11667.7|0
1655789910000|2022-06-21 05:38:30|11706.7|11669.2|11708.2|11670.7|11708.2|11670.7|11706.7|11669.2|0
1655789920000|2022-06-21 05:38:40|11709.2|11671.7|11708.1|11670.6|11709.2|11671.7|11708.1|11670.6|0
1655789930000|2022-06-21 05:38:50|11709.2|11671.7|11710.6|11673.1|11710.6|11673.1|11709.2|11671.7|0
1655789950000|2022-06-21 05:39:10|11710.1|11672.6|11710.1|11672.6|11710.1|11672.6|11710.1|11672.6|0
1655790000000|2022-06-21 05:40:00|11709.6|11672.1|11709.1|11671.6|11709.6|11672.1|11708.6|11671.1|0
1655790010000|2022-06-21 05:40:10|11708.6|11671.1|11707.1|11669.6|11708.6|11671.1|11705.1|11667.6|0
1655790020000|2022-06-21 05:40:20|11705.1|11667.6|11704.6|11667.1|11705.1|11667.6|11704.1|11666.6|0
1655790030000|2022-06-21 05:40:30|11701.1|11663.6|11704.1|11666.6|11704.1|11666.6|11701.1|11663.6|0
1655790040000|2022-06-21 05:40:40|11704.6|11667.1|11708.1|11670.6|11708.1|11670.6|11704.6|11667.1|0
1655790060000|2022-06-21 05:41:00|11708|11670.5|11707.6|11670.1|11708|11670.5|11707.6|11670.1|0
1655790070000|2022-06-21 05:41:10|11708.1|11670.6|11708.1|11670.6|11708.1|11670.6|11708.1|11670.6|0
1655790080000|2022-06-21 05:41:20|11708.5|11671|11708.5|11671|11708.5|11671|11708.5|11671|0
1655790160000|2022-06-21 05:42:40|11708|11670.5|11707|11669.5|11708|11670.5|11707|11669.5|0
1655790180000|2022-06-21 05:43:00|11706|11668.5|11712.5|11675|11712.5|11675|11706|11668.5|0
1655790190000|2022-06-21 05:43:10|11712.4|11674.9|11709.4|11671.9|11712.4|11674.9|11709.4|11671.9|0
1655790200000|2022-06-21 05:43:20|11709.9|11672.4|11708.4|11670.9|11709.9|11672.4|11708.4|11670.9|0
1655790220000|2022-06-21 05:43:40|11708.3|11670.8|11709.8|11672.3|11709.8|11672.3|11708.3|11670.8|0
1655790230000|2022-06-21 05:43:50|11709.9|11672.4|11711.3|11673.8|11711.8|11674.3|11709.9|11672.4|0
1655790250000|2022-06-21 05:44:10|11711.8|11674.3|11711.8|11674.3|11711.8|11674.3|11711.8|11674.3|0
1655790260000|2022-06-21 05:44:20|11711.3|11673.8|11711.3|11673.8|11711.3|11673.8|11711.3|11673.8|0
1655790270000|2022-06-21 05:44:30|11711.8|11674.3|11711.8|11674.3|11711.8|11674.3|11711.8|11674.3|0
1655790350000|2022-06-21 05:45:50|11711.3|11673.8|11711.3|11673.8|11711.3|11673.8|11711.3|11673.8|0
1655790360000|2022-06-21 05:46:00|11710.8|11673.3|11710.7|11673.2|11712.3|11674.8|11709.3|11671.8|4
1655790380000|2022-06-21 05:46:20|11709.2|11671.7|11709.2|11671.7|11709.2|11671.7|11709.2|11671.7|0
1655790470000|2022-06-21 05:47:50|11710.2|11672.7|11710.2|11672.7|11710.2|11672.7|11710.2|11672.7|0
1655790480000|2022-06-21 05:48:00|11710.7|11673.2|11711.2|11673.7|11711.2|11673.7|11710.7|11673.2|0
1655790500000|2022-06-21 05:48:20|11711.1|11673.6|11709.7|11672.2|11711.1|11673.6|11709.7|11672.2|0
1655790510000|2022-06-21 05:48:30|11709.2|11671.7|11708.7|11671.2|11709.2|11671.7|11708.7|11671.2|0
1655790540000|2022-06-21 05:49:00|11708.6|11671.1|11703.7|11666.2|11708.6|11671.1|11702.7|11665.2|0
1655790580000|2022-06-21 05:49:40|11703.6|11666.1|11703.6|11666.1|11703.6|11666.1|11703.6|11666.1|0
1655790640000|2022-06-21 05:50:40|11704.2|11666.7|11707.1|11669.6|11708.6|11671.1|11704.2|11666.7|0
1655790660000|2022-06-21 05:51:00|11708|11670.5|11708.5|11671|11708.5|11671|11708|11670.5|0
1655790710000|2022-06-21 05:51:50|11706|11668.5|11707.5|11670|11707.5|11670|11706|11668.5|0
1655790720000|2022-06-21 05:52:00|11707|11669.5|11702.6|11665.1|11707|11669.5|11702.5|11665|0
1655790730000|2022-06-21 05:52:10|11705.5|11668|11705.5|11668|11705.5|11668|11705.5|11668|0
1655790760000|2022-06-21 05:52:40|11704.5|11667|11706|11668.5|11706|11668.5|11704.5|11667|0
1655790790000|2022-06-21 05:53:10|11706.1|11668.6|11711.5|11674|11711.5|11674|11706.1|11668.6|0
1655790800000|2022-06-21 05:53:20|11714.5|11677|11715|11677.5|11715|11677.5|11714.5|11677|0
1655790820000|2022-06-21 05:53:40|11714.9|11677.4|11714.9|11677.4|11714.9|11677.4|11714.9|11677.4|0
1655790840000|2022-06-21 05:54:00|11716.9|11679.4|11719.4|11681.9|11721.4|11683.9|11716.1|11678.6|0
1655790850000|2022-06-21 05:54:10|11719.5|11682|11721.4|11683.9|11721.4|11683.9|11719.5|11682|0
1655790880000|2022-06-21 05:54:40|11721.3|11683.8|11716.4|11678.9|11721.3|11683.8|11716.4|11678.9|0
1655790890000|2022-06-21 05:54:50|11715.4|11677.9|11713.9|11676.4|11715.9|11678.4|11712.9|11675.4|0
1655790900000|2022-06-21 05:55:00|11714.4|11676.9|11709.9|11672.4|11714.4|11676.9|11709.9|11672.4|0
1655790910000|2022-06-21 05:55:10|11708.9|11671.4|11713.4|11675.9|11714.4|11676.9|11708.9|11671.4|0
1655790920000|2022-06-21 05:55:20|11713.3|11675.8|11712.4|11674.9|11713.3|11675.8|11712.4|11674.9|0
1655790930000|2022-06-21 05:55:30|11711.9|11674.4|11712.9|11675.4|11712.9|11675.4|11711.9|11674.4|0
1655790970000|2022-06-21 05:56:10|11712.8|11675.3|11711.9|11674.4|11712.8|11675.3|11711.9|11674.4|0
1655790980000|2022-06-21 05:56:20|11711.8|11674.3|11710.3|11672.8|11711.8|11674.3|11710.3|11672.8|0
1655791000000|2022-06-21 05:56:40|11710.5|11673|11713.8|11676.3|11714.9|11677.4|11710.5|11673|0
1655791020000|2022-06-21 05:57:00|11715.3|11677.8|11712.8|11675.3|11715.3|11677.8|11712.8|11675.3|0
1655791080000|2022-06-21 05:58:00|11711.8|11674.3|11699.6|11674.6|11711.8|11678|11699.6|11672.3|0
1655791090000|2022-06-21 05:58:10|11698.6|11673.6|11708.8|11671.3|11709.8|11673.6|11698.1|11666.5|0
1655791150000|2022-06-21 05:59:10|11709.3|11671.8|11709.3|11671.8|11709.3|11671.8|11709.3|11671.8|0
1655791160000|2022-06-21 05:59:20|11716.2|11678.7|11715.8|11678.3|11716.2|11678.7|11715.7|11678.2|0
1655791170000|2022-06-21 05:59:30|11717.2|11679.7|11717.2|11679.7|11717.2|11679.7|11717.2|11679.7|0
1655791210000|2022-06-21 06:00:10|11711.2|11673.7|11709.7|11672.2|11711.2|11673.7|11709.7|11672.2|0
1655791240000|2022-06-21 06:00:40|11710.2|11672.7|11715.7|11678.2|11715.7|11678.2|11710.2|11672.7|0
1655791250000|2022-06-21 06:00:50|11716.2|11678.7|11714.6|11677.1|11716.2|11678.7|11714.6|11677.1|0
1655791260000|2022-06-21 06:01:00|11713.1|11675.6|11710.6|11673.1|11713.1|11675.6|11707.1|11669.6|0
1655791270000|2022-06-21 06:01:10|11710.1|11672.6|11710.1|11672.6|11710.1|11672.6|11710.1|11672.6|0
1655791360000|2022-06-21 06:02:40|11709.1|11671.6|11709.1|11671.6|11709.1|11671.6|11709.1|11671.6|0
1655791440000|2022-06-21 06:04:00|11709|11671.5|11709.5|11672|11709.5|11672|11709|11671.5|0
1655791460000|2022-06-21 06:04:20|11710|11672.5|11709.5|11672|11710|11672.5|11709.5|11672|0
1655791480000|2022-06-21 06:04:40|11710|11672.5|11710|11672.5|11710|11672.5|11710|11672.5|0
1655791500000|2022-06-21 06:05:00|11710.5|11673|11710.5|11673|11710.5|11673|11710.5|11673|0
1655791510000|2022-06-21 06:05:10|11704.3|11679.3|11704.3|11679.3|11704.3|11679.3|11704.3|11679.3|0
1655791530000|2022-06-21 06:05:30|11704.8|11679.8|11706.8|11681.8|11706.8|11681.8|11704.8|11679.8|0
1655791560000|2022-06-21 06:06:00|11706.7|11681.7|11706.7|11681.7|11706.7|11681.7|11706.7|11681.7|0
1655791570000|2022-06-21 06:06:10|11707.2|11682.2|11707.2|11682.2|11707.2|11682.2|11707.2|11682.2|0
1655791600000|2022-06-21 06:06:40|11702.1|11687.1|11702.1|11687.1|11702.1|11687.1|11702.1|11687.1|0
1655791610000|2022-06-21 06:06:50|11698.7|11683.7|11698.7|11683.7|11698.7|11683.7|11698.7|11683.7|0
1655791620000|2022-06-21 06:07:00|11696.3|11681.3|11708.7|11683.7|11708.7|11685.3|11696.3|11680.3|0
1655791690000|2022-06-21 06:08:10|11708.6|11683.6|11707.2|11682.2|11708.6|11683.6|11707.2|11682.2|2
1655791710000|2022-06-21 06:08:30|11707.7|11682.7|11707.7|11682.7|11707.7|11682.7|11707.7|11682.7|0
1655791720000|2022-06-21 06:08:40|11707.6|11682.6|11707.6|11682.6|11707.6|11682.6|11707.6|11682.6|0
1655791770000|2022-06-21 06:09:30|11703.5|11688.5|11703.5|11688.5|11703.5|11688.5|11703.5|11688.5|1
1655791800000|2022-06-21 06:10:00|11703.4|11688.4|11705.9|11690.9|11705.9|11690.9|11701.9|11686.9|1
1655791810000|2022-06-21 06:10:10|11705.4|11690.4|11705.4|11690.4|11705.4|11690.4|11705.4|11690.4|0
1655791820000|2022-06-21 06:10:20|11706.3|11691.3|11714|11689|11714|11691.5|11706.3|11689|2
1655791830000|2022-06-21 06:10:30|11713|11688|11713|11688|11713|11688|11713|11688|0
1655791850000|2022-06-21 06:10:50|11714|11689|11720.3|11682.8|11721.7|11690|11712.5|11681.4|0
1655791860000|2022-06-21 06:11:00|11720.7|11683.2|11720.2|11682.7|11720.7|11683.2|11720.2|11682.7|0
1655791880000|2022-06-21 06:11:20|11713.5|11688.5|11713.5|11688.5|11713.5|11688.5|11713.5|11688.5|0
1655791890000|2022-06-21 06:11:30|11713|11688|11713|11688|11713|11688|11713|11688|0
1655791950000|2022-06-21 06:12:30|11712.9|11687.9|11712.9|11687.9|11712.9|11687.9|11712.9|11687.9|0
1655792030000|2022-06-21 06:13:50|11710.9|11685.9|11710.9|11685.9|11710.9|11685.9|11710.9|11685.9|0
1655792080000|2022-06-21 06:14:40|11711.1|11686.1|11718.3|11693.3|11718.3|11693.3|11711.1|11686.1|0
1655792100000|2022-06-21 06:15:00|11717.4|11692.4|11715.9|11690.9|11717.4|11692.4|11715.9|11690.9|0
1655792110000|2022-06-21 06:15:10|11715.4|11690.4|11715.4|11690.4|11715.4|11690.4|11715.4|11690.4|0
1655792130000|2022-06-21 06:15:30|11715.3|11690.3|11714.9|11689.9|11715.3|11690.3|11714.9|11689.9|0
1655792140000|2022-06-21 06:15:40|11714.8|11689.8|11714.8|11689.8|11714.8|11689.8|11714.8|11689.8|0
1655792160000|2022-06-21 06:16:00|11709.9|11694.9|11709.9|11694.9|11709.9|11694.9|11709.9|11694.9|0
1655792170000|2022-06-21 06:16:10|11710.3|11695.3|11710.3|11695.3|11710.3|11695.3|11710.3|11695.3|0
1655792200000|2022-06-21 06:16:40|11715.4|11690.4|11715.8|11690.8|11717.3|11692.3|11715.4|11690.4|0
1655792300000|2022-06-21 06:18:20|11709.3|11694.3|11709.3|11694.3|11709.3|11694.3|11709.3|11694.3|0
1655792330000|2022-06-21 06:18:50|11714.3|11689.3|11717.7|11692.7|11717.7|11692.7|11714.3|11689.3|0
1655792340000|2022-06-21 06:19:00|11717.2|11692.2|11716.7|11691.7|11717.2|11692.2|11716.7|11691.7|0
1655792350000|2022-06-21 06:19:10|11716.8|11691.8|11718.2|11693.2|11718.2|11693.2|11716.8|11691.8|0
1655792370000|2022-06-21 06:19:30|11717.7|11692.7|11717.7|11692.7|11717.7|11692.7|11717.7|11692.7|0
1655792380000|2022-06-21 06:19:40|11718.2|11693.2|11718.2|11693.2|11718.2|11693.2|11718.2|11693.2|0
1655792400000|2022-06-21 06:20:00|11716.7|11691.7|11711.6|11696.6|11716.7|11697.2|11711.6|11691.7|0
1655792500000|2022-06-21 06:21:40|11714.1|11689.1|11709|11694|11714.1|11694|11709|11689.1|1
1655792510000|2022-06-21 06:21:50|11708.5|11693.5|11701.2|11686.2|11708.5|11693.5|11701.2|11686.2|0
1655792520000|2022-06-21 06:22:00|11701.7|11686.7|11697.3|11682.3|11701.7|11686.7|11696.3|11681.3|0
1655792530000|2022-06-21 06:22:10|11693.8|11678.8|11693.8|11678.8|11693.8|11678.8|11693.8|11678.8|0
1655792540000|2022-06-21 06:22:20|11698.2|11683.2|11698.2|11683.2|11698.2|11683.2|11698.2|11683.2|0
1655792630000|2022-06-21 06:23:50|11697.2|11682.2|11686.2|11671.2|11697.2|11682.2|11686.2|11671.2|23
1655792640000|2022-06-21 06:24:00|11686.6|11671.6|11686.6|11671.6|11686.6|11671.6|11686.6|11671.6|0
1655792650000|2022-06-21 06:24:10|11687.6|11672.6|11687.6|11672.6|11687.6|11672.6|11687.6|11672.6|0
1655792680000|2022-06-21 06:24:40|11687.1|11672.1|11687.1|11672.1|11687.1|11672.1|11687.1|11672.1|0
1655792710000|2022-06-21 06:25:10|11686.6|11671.6|11686.6|11671.6|11686.6|11671.6|11686.6|11671.6|0
1655792790000|2022-06-21 06:26:30|11686.5|11671.5|11686.5|11671.5|11686.5|11671.5|11683.2|11668.2|0
1655792800000|2022-06-21 06:26:40|11685.1|11670.1|11685.1|11670.1|11685.1|11670.1|11685.1|11670.1|0
1655792830000|2022-06-21 06:27:10|11685.5|11670.5|11685.5|11670.5|11685.5|11670.5|11685.5|11670.5|0
1655792890000|2022-06-21 06:28:10|11686|11671|11686|11671|11686|11671|11686|11671|0
1655792910000|2022-06-21 06:28:30|11697.4|11659.9|11697.4|11659.9|11697.4|11659.9|11697.4|11659.9|0
1655792920000|2022-06-21 06:28:40|11704.2|11666.7|11704.2|11666.7|11704.2|11666.7|11704.2|11666.7|0
1655792930000|2022-06-21 06:28:50|11697.9|11672.9|11690.1|11665.1|11697.9|11674.8|11689.8|11665.1|0
1655792940000|2022-06-21 06:29:00|11694|11669|11693.5|11668.5|11695.5|11670.5|11693.5|11668.5|0
1655792950000|2022-06-21 06:29:10|11700.8|11663.3|11703.7|11666.2|11703.7|11670.9|11695|11663.3|0
1655792970000|2022-06-21 06:29:30|11704.6|11667.1|11704.6|11667.1|11704.6|11667.1|11704.6|11667.1|0
1655793000000|2022-06-21 06:30:00|11705.1|11667.6|11697.4|11672.4|11705.1|11672.4|11697.4|11667.6|0
1655793020000|2022-06-21 06:30:20|11688.9|11673.9|11688.9|11673.9|11688.9|11673.9|11688.9|11673.9|0
1655793030000|2022-06-21 06:30:30|11688.4|11673.4|11693.4|11668.4|11693.5|11673.4|11688.4|11668.4|0
1655793040000|2022-06-21 06:30:40|11696.9|11671.9|11687.9|11672.9|11696.9|11672.9|11687.9|11671.9|0
1655793060000|2022-06-21 06:31:00|11694.9|11669.9|11693.4|11668.4|11694.9|11669.9|11693.4|11668.4|0
1655793070000|2022-06-21 06:31:10|11697.8|11672.8|11697.8|11672.8|11697.8|11672.8|11697.8|11672.8|0
1655793080000|2022-06-21 06:31:20|11696.8|11671.8|11696.9|11671.9|11696.9|11671.9|11696.8|11671.8|0
1655793090000|2022-06-21 06:31:30|11697.3|11672.3|11698.3|11673.3|11698.3|11673.3|11697.3|11672.3|0
1655793110000|2022-06-21 06:31:50|11699.3|11674.3|11699.3|11674.3|11699.3|11674.3|11699.3|11674.3|0
1655793120000|2022-06-21 06:32:00|11698.3|11673.3|11698.3|11673.3|11698.3|11673.3|11698.3|11673.3|0
1655793130000|2022-06-21 06:32:10|||||||||4
1655793180000|2022-06-21 06:33:00|11704.5|11667|11704.5|11667|11704.5|11667|11704.5|11667|0
1655793230000|2022-06-21 06:33:50|11698.4|11673.4|11698.4|11673.4|11698.4|11673.4|11698.4|11673.4|0
1655793240000|2022-06-21 06:34:00|11703.2|11678.2|11703.2|11678.2|11703.2|11678.2|11703.2|11678.2|0
1655793250000|2022-06-21 06:34:10|11716.5|11679|11716|11678.5|11716.5|11679|11716|11678.5|0
1655793270000|2022-06-21 06:34:30|11715|11677.5|11715|11677.5|11715|11677.5|11715|11677.5|0
1655793300000|2022-06-21 06:35:00|11714.9|11677.4|11714.4|11676.9|11714.9|11677.4|11714.4|11676.9|0
1655793410000|2022-06-21 06:36:50|11708.1|11683.1|11708.1|11683.1|11708.1|11683.1|11708.1|11683.1|0
1655793420000|2022-06-21 06:37:00|11707.1|11682.1|11701.1|11686.1|11707.1|11686.1|11701.1|11681.6|0
1655793430000|2022-06-21 06:37:10|11700.6|11685.6|11700.6|11685.6|11700.6|11685.6|11700.6|11685.6|0
1655793440000|2022-06-21 06:37:20|11705.7|11680.7|11715.8|11678.3|11715.8|11684.1|11705.7|11677.9|0
1655793600000|2022-06-21 06:40:00|11708.5|11683.5|11708.5|11683.5|11708.5|11683.5|11708.5|11683.5|0
1655793610000|2022-06-21 06:40:10|11707.5|11682.5|11707.5|11682.5|11707.5|11682.5|11707.5|11682.5|0
1655793630000|2022-06-21 06:40:30|11702.5|11687.5|11702.5|11687.5|11702.5|11687.5|11702.5|11687.5|0
1655793660000|2022-06-21 06:41:00|11702.4|11687.4|11702.4|11687.4|11702.4|11687.4|11702.4|11687.4|0
1655793720000|2022-06-21 06:42:00|11708.4|11683.4|11699.9|11674.9|11708.4|11683.4|11695.4|11674.9|0
1655793750000|2022-06-21 06:42:30|11697.4|11672.4|11697.4|11672.4|11697.4|11672.4|11697.4|11672.4|0
1655793880000|2022-06-21 06:44:40|11692.3|11677.3|11684.4|11669.4|11692.3|11677.3|11684.4|11669.4|1
1655793890000|2022-06-21 06:44:50|11683.9|11668.9|11684|11669|11684|11669|11683.9|11668.9|0
1655793900000|2022-06-21 06:45:00|11684.9|11669.9|11684.9|11669.9|11684.9|11669.9|11684.9|11669.9|0
1655793910000|2022-06-21 06:45:10|11686.4|11671.4|11686.4|11671.4|11686.4|11671.4|11686.4|11671.4|0
1655793920000|2022-06-21 06:45:20|11691.5|11666.5|11691.5|11666.5|11691.5|11666.5|11691.5|11666.5|0
1655793930000|2022-06-21 06:45:30|11696.8|11671.8|11688.4|11673.4|11696.8|11673.4|11688.4|11671.8|0
1655793940000|2022-06-21 06:45:40|11687.9|11672.9|11689|11674|11689|11674|11687.9|11672.9|1
1655793950000|2022-06-21 06:45:50|11691.9|11676.9|11691.9|11676.9|11691.9|11676.9|11691.9|11676.9|1
1655793970000|2022-06-21 06:46:10|11691.4|11676.4|11691.4|11676.4|11691.4|11676.4|11691.4|11676.4|0
1655794020000|2022-06-21 06:47:00|11689.9|11674.9|11689.9|11674.9|11689.9|11674.9|11689.9|11674.9|0
1655794030000|2022-06-21 06:47:10|11689.4|11674.4|11689.4|11674.4|11689.4|11674.4|11689.4|11674.4|0
1655794100000|2022-06-21 06:48:20|11693|11678|11693|11678|11693|11678|11693|11678|2
1655794130000|2022-06-21 06:48:50|11694.5|11679.5|11694.5|11679.5|11694.5|11679.5|11694.5|11679.5|1
1655794140000|2022-06-21 06:49:00|11702.5|11687.5|11702.5|11687.5|11702.5|11687.5|11702.5|11687.5|0
1655794160000|2022-06-21 06:49:20|11699|11684|11699|11684|11699|11684|11699|11684|1
1655794170000|2022-06-21 06:49:30|||||||||1
1655794200000|2022-06-21 06:50:00|11699.5|11684.5|11698|11683|11699.5|11684.5|11698|11683|1
1655794210000|2022-06-21 06:50:10|11697.5|11682.5|11697.5|11682.5|11697.5|11682.5|11697.5|11682.5|1
1655794220000|2022-06-21 06:50:20|11695.1|11680.1|11699.9|11674.9|11699.9|11680.1|11695.1|11674.9|1
1655794230000|2022-06-21 06:50:30|11691.9|11676.9|11691.9|11676.9|11691.9|11676.9|11691.9|11676.9|0
1655794240000|2022-06-21 06:50:40|11693.4|11678.4|11693.4|11678.4|11693.4|11678.4|11693.4|11678.4|0
1655794250000|2022-06-21 06:50:50|11692.4|11677.4|11692.4|11677.4|11692.4|11677.4|11692.4|11677.4|0
1655794290000|2022-06-21 06:51:30|11696.3|11671.3|11696.3|11671.3|11696.3|11671.3|11696.3|11671.3|0
1655794330000|2022-06-21 06:52:10|11697.8|11672.8|11697.8|11672.8|11697.8|11672.8|11697.8|11672.8|0
1655794360000|2022-06-21 06:52:40|11697.7|11672.7|11695.3|11670.3|11697.7|11672.7|11695.3|11670.3|0
1655794380000|2022-06-21 06:53:00|11694.8|11669.8|11689.8|11674.8|11694.8|11674.8|11689.3|11669.8|0
1655794390000|2022-06-21 06:53:10|11689.3|11674.3|11689.3|11674.3|11689.3|11674.3|11689.3|11674.3|0
1655794450000|2022-06-21 06:54:10|11690.2|11675.2|11690.2|11675.2|11690.2|11675.2|11690.2|11675.2|0
1655794470000|2022-06-21 06:54:30|11690.7|11675.7|11687.8|11672.8|11690.7|11675.7|11687.8|11672.8|0
1655794480000|2022-06-21 06:54:40|11688.2|11673.2|11688.2|11673.2|11688.2|11673.2|11688.2|11673.2|0
1655794510000|2022-06-21 06:55:10|11687.7|11672.7|11687.7|11672.7|11687.7|11672.7|11687.7|11672.7|0
1655794520000|2022-06-21 06:55:20|11707.9|11670.4|11699.7|11674.7|11707.9|11674.7|11699.7|11670.4|0
1655794530000|2022-06-21 06:55:30|11699.2|11674.2|11699.2|11674.2|11699.2|11674.2|11699.2|11674.2|0
1655794560000|2022-06-21 06:56:00|11699.1|11674.1|11699.1|11674.1|11699.1|11674.1|11699.1|11674.1|0
1655794600000|2022-06-21 06:56:40|11699.6|11674.6|11699.6|11674.6|11699.6|11674.6|11699.6|11674.6|0
1655794680000|2022-06-21 06:58:00|11699.5|11674.5|11695.1|11670.1|11699.5|11675.1|11690.1|11670.1|0
1655794690000|2022-06-21 06:58:10|11693.6|11668.6|11694.6|11669.6|11694.6|11669.6|11693.6|11668.6|0
1655794710000|2022-06-21 06:58:30|11695.1|11670.1|11690|11675|11695.1|11675|11690|11670.1|0
1655794720000|2022-06-21 06:58:40|11684.6|11669.6|11684.6|11669.6|11684.6|11669.6|11684.6|11669.6|0
1655794780000|2022-06-21 06:59:40|11695.5|11670.5|11686.1|11671.1|11695.5|11674.5|11686.1|11669.6|0
1655794800000|2022-06-21 07:00:00|11686|11671|11684.6|11669.6|11686|11671|11683.1|11668.1|0
1655794810000|2022-06-21 07:00:10|11687.1|11672.1|11687.5|11672.5|11687.5|11672.5|11687.1|11672.1|0
1655794840000|2022-06-21 07:00:40|11695|11670|11691.5|11676.5|11695|11676.5|11690.1|11670|0
1655794850000|2022-06-21 07:00:50|11701.5||11701.5||11701.5||11701.5||0
1655794860000|2022-06-21 07:01:00|11701.4|11676.4|11699|11674|11701.4|11676.4|11699|11674|0
1655794900000|2022-06-21 07:01:40|11698.9|11673.9|11698.9|11673.9|11698.9|11673.9|11698.9|11673.9|0
1655794930000|2022-06-21 07:02:10|11699.9|11674.9|11699.9|11674.9|11699.9|11674.9|11699.9|11674.9|0
1655794940000|2022-06-21 07:02:20|11706.3|11668.8|11704.4|11679.4|11711.7|11680.4|11704.4|11668.8|0
1655794980000|2022-06-21 07:03:00|11705.4|11680.4|11705.4|11680.4|11705.4|11680.4|11705.4|11680.4|0
1655794990000|2022-06-21 07:03:10|11706.4|11681.4|11706.4|11681.4|11706.4|11681.4|11706.4|11681.4|0
1655795000000|2022-06-21 07:03:20|11709.6|11672.1|11708.6|11671.1|11709.6|11672.1|11707.6|11670.1|3
1655795010000|2022-06-21 07:03:30|11707.1|11669.6|11707.1|11669.6|11707.1|11669.6|11707.1|11669.6|0
1655795070000|2022-06-21 07:04:30|||||||||3
1655795140000|2022-06-21 07:05:40|11708.5|11671|11708|11670.5|11708.5|11671|11708|11670.5|0
1655795150000|2022-06-21 07:05:50|11708.5|11671|11708.5|11671|11708.5|11671|11708.5|11671|2
1655795190000|2022-06-21 07:06:30|11708|11670.5|11708|11670.5|11708.5|11671|11707|11669.5|0
1655795200000|2022-06-21 07:06:40|11707|11669.5|11707|11669.5|11707|11669.5|11707|11669.5|0
1655795210000|2022-06-21 07:06:50|11705.5|11668|11705.5|11668|11705.5|11668|11705.5|11668|0
1655795220000|2022-06-21 07:07:00|11699.2|11674.2|11692.4|11667.4|11699.2|11674.2|11685.9|11667.4|0
1655795230000|2022-06-21 07:07:10|11688.8|11673.8|11687.8|11672.8|11688.8|11673.8|11687.8|11672.8|0
1655795240000|2022-06-21 07:07:20|11687.9|11672.9|11687.9|11672.9|11687.9|11672.9|11687.9|11672.9|0
1655795260000|2022-06-21 07:07:40|11684.9|11669.9|11684.5|11669.5|11684.9|11669.9|11684.5|11669.5|1
1655795270000|2022-06-21 07:07:50|11688.9|11673.9|11688.9|11673.9|11688.9|11673.9|11688.9|11673.9|0
1655795280000|2022-06-21 07:08:00|11689.4|11674.4|11689.4|11674.4|11689.4|11674.4|11689.4|11674.4|0
1655795300000|2022-06-21 07:08:20|11689.3|11674.3|11687.9|11672.9|11689.3|11674.3|11687.9|11672.9|0
1655795310000|2022-06-21 07:08:30|11686.4|11671.4|11686.4|11671.4|11686.4|11671.4|11686.4|11671.4|0
1655795320000|2022-06-21 07:08:40|11686.9|11671.9|11699.8|11674.8|11699.8|11674.8|11686.9|11671.9|0
1655795350000|2022-06-21 07:09:10|11701.3|11676.3|11701.3|11676.3|11701.3|11676.3|11701.3|11676.3|0
1655795360000|2022-06-21 07:09:20|11701.7|11676.7|11701.7|11676.7|11701.7|11676.7|11701.7|11676.7|0
1655795370000|2022-06-21 07:09:30|11703.7|11678.7|11702.2|11677.2|11703.7|11678.7|11702.2|11677.2|0
1655795380000|2022-06-21 07:09:40|11701.7|11676.7|11701.7|11676.7|11701.7|11676.7|11701.7|11676.7|0
1655795410000|2022-06-21 07:10:10|11696.7|11681.7|11695.2|11680.2|11696.7|11681.7|11695.2|11680.2|0
1655795420000|2022-06-21 07:10:20|11694.7|11679.7|11696.2|11681.2|11696.2|11681.2|11694.7|11679.7|0
1655795430000|2022-06-21 07:10:30|11695.2|11680.2|11694.2|11679.2|11696.2|11681.2|11694.2|11679.2|0
1655795490000|2022-06-21 07:11:30|11699.2|11674.2|11697.1|11682.1|11702.6|11682.1|11697.1|11674.2|0
1655795530000|2022-06-21 07:12:10|11696.6|11681.6|11697.1|11682.1|11697.1|11682.1|11696.6|11681.6|0
1655795540000|2022-06-21 07:12:20|11702.1|11677.1|11697.1|11682.1|11702.1|11682.1|11697.1|11677.1|0
1655795550000|2022-06-21 07:12:30|11701.2|11676.2|11701.2|11676.2|11701.2|11676.2|11701.2|11676.2|1
1655795560000|2022-06-21 07:12:40|11701.7|11676.7|11701.7|11676.7|11701.7|11676.7|11701.7|11676.7|0
1655795570000|2022-06-21 07:12:50|11710.9|11673.4|11703.6|11678.6|11710.9|11678.6|11703.6|11673.4|0
1655795580000|2022-06-21 07:13:00|11709.9|11672.4|11709.9|11672.4|11709.9|11672.4|11709.9|11672.4|0
1655795590000|2022-06-21 07:13:10|11709.4|11671.9|11709.4|11671.9|11709.4|11671.9|11709.4|11671.9|0
1655795650000|2022-06-21 07:14:10|11702.6|11677.6|11703.1|11678.1|11703.1|11678.1|11702.6|11677.6|0
1655795660000|2022-06-21 07:14:20|11702.6|11677.6|11702.1|11677.1|11702.6|11677.6|11702.1|11677.1|0
1655795670000|2022-06-21 07:14:30|11701.6|11676.6|11702.6|11677.6|11702.6|11677.6|11701.6|11676.6|0
1655795680000|2022-06-21 07:14:40|11702.1|11677.1|11702.1|11677.1|11702.1|11677.1|11702.1|11677.1|0
1655795690000|2022-06-21 07:14:50|11709.3|11671.8|11702.6|11677.6|11709.3|11677.6|11702.6|11671.8|0
1655795700000|2022-06-21 07:15:00|11708.5|11683.5|11704.6|11679.6|11708.5|11683.5|11704.6|11679.6|1
1655795710000|2022-06-21 07:15:10|11706.6|11681.6|11704.6|11679.6|11706.6|11681.6|11704.6|11679.6|0
1655795720000|2022-06-21 07:15:20|11703.6|11678.6|11704.1|11679.1|11704.1|11679.1|11703.1|11678.1|0
1655795730000|2022-06-21 07:15:30|11704.6|11679.6|11702.6|11677.6|11704.6|11682.3|11697.3|11677.6|17
1655795770000|2022-06-21 07:16:10|11697.7|11682.7|11697.7|11682.7|11697.7|11682.7|11697.7|11682.7|0
1655795780000|2022-06-21 07:16:20|11702.6|11677.6|11702.6|11677.6|11702.6|11677.6|11702.6|11677.6|0
1655795790000|2022-06-21 07:16:30|11697.9|11682.9|11701.3|11676.3|11701.3|11682.9|11697.9|11676.3|3
1655795800000|2022-06-21 07:16:40|11703.7|11678.7|11703.7|11678.7|11703.7|11678.7|11703.7|11678.7|0
1655795830000|2022-06-21 07:17:10|11703.2|11678.2|11703.2|11678.2|11703.2|11678.2|11703.2|11678.2|0
1655795840000|2022-06-21 07:17:20|11697.6|11682.6|11707.6|11670.1|11708.1|11682.6|11697.6|11670.1|13
1655795910000|2022-06-21 07:18:30|11707.5|11670|11708.4|11670.9|11708.4|11670.9|11707.5|11670|1
1655795920000|2022-06-21 07:18:40|11710.3|11672.8|11710.3|11672.8|11710.3|11672.8|11710.3|11672.8|0
1655795940000|2022-06-21 07:19:00|11699.5|11684.5|11710.3|11672.8|11710.3|11684.5|11699.5|11672.8|0
1655795980000|2022-06-21 07:19:40|11709.8|11672.3|11708.3|11670.8|11709.8|11672.3|11708.3|11670.8|0
1655795990000|2022-06-21 07:19:50|11708.2|11670.7|11708.3|11670.8|11708.3|11670.8|11707.3|11669.8|0
1655796000000|2022-06-21 07:20:00|11709.8|11672.3|11709.8|11672.3|11709.8|11672.3|11709.8|11672.3|0
1655796010000|2022-06-21 07:20:10|11708.8|11671.3|11698|11683|11708.8|11683|11698|11671.2|0
1655796020000|2022-06-21 07:20:20|11708.7|11671.2|11708.7|11671.2|11708.7|11671.2|11708.7|11671.2|0
1655796030000|2022-06-21 07:20:30|11708.8|11671.3|11708.8|11671.3|11708.8|11671.3|11708.8|11671.3|26
1655796040000|2022-06-21 07:20:40|11708.7|11671.2|11707.2|11669.7|11708.7|11671.2|11707.2|11669.7|0
1655796050000|2022-06-21 07:20:50|11708.2|11670.7|11708.7|11671.2|11708.7|11671.2|11708.2|11670.7|0
1655796090000|2022-06-21 07:21:30|11709.2|11671.7|11709.2|11671.7|11709.2|11671.7|11709.2|11671.7|0
1655796100000|2022-06-21 07:21:40|11708.7|11671.2|11708.7|11671.2|11708.7|11671.2|11708.7|11671.2|0
1655796120000|2022-06-21 07:22:00|11707.7|11670.2|11710.7|11673.2|11710.7|11673.2|11706.2|11668.7|0
1655796130000|2022-06-21 07:22:10|11711.2|11673.7|11716.2|11678.7|11716.2|11678.7|11711.2|11673.7|0
1655796160000|2022-06-21 07:22:40|11717.2|11679.7|11716.7|11679.2|11717.2|11679.7|11716.7|11679.2|0
1655796170000|2022-06-21 07:22:50|11717.2|11679.7|11717.2|11679.7|11717.2|11679.7|11715.7|11678.2|0
1655796240000|2022-06-21 07:24:00|11717.1|11679.6|11717.1|11679.6|11717.1|11679.6|11717.1|11679.6|0
1655796280000|2022-06-21 07:24:40|11718.1|11680.6|11718.1|11680.6|11718.1|11680.6|11718.1|11680.6|0
1655796290000|2022-06-21 07:24:50|11719.6|11682.1|11719.1|11681.6|11719.6|11682.1|11719.1|11681.6|0
1655796320000|2022-06-21 07:25:20|11720.6|11683.1|11720.6|11683.1|11720.6|11683.1|11720.6|11683.1|0
1655796330000|2022-06-21 07:25:30|11720.1|11682.6|11720.1|11682.6|11720.1|11682.6|11720.1|11682.6|0
1655796370000|2022-06-21 07:26:10|11717.6|11680.1|11717.6|11680.1|11717.6|11680.1|11717.6|11680.1|0
1655796390000|2022-06-21 07:26:30|11716.6|11679.1|11716.6|11679.1|11716.6|11679.1|11716.6|11679.1|0
1655796440000|2022-06-21 07:27:20|11715.6|11678.1|11715.6|11678.1|11715.6|11678.1|11715.6|11678.1|0
1655796480000|2022-06-21 07:28:00|11715.5|11678|11715|11677.5|11715.5|11678|11715|11677.5|0
1655796570000|2022-06-21 07:29:30|11714.5|11677|11714.5|11677|11714.5|11677|11714.5|11677|0
1655796600000|2022-06-21 07:30:00|11708.5|11671|11708.5|11671|11708.5|11671|11708.5|11671|0
1655796610000|2022-06-21 07:30:10|11709|11671.5|11708|11670.5|11709|11671.5|11708|11670.5|0
1655796630000|2022-06-21 07:30:30|11707.9|11670.4|11708.9|11671.4|11712.4|11674.9|11707.9|11670.4|0
1655796640000|2022-06-21 07:30:40|11709|11671.5|11710.9|11673.4|11711.9|11674.4|11708.9|11671.4|0
1655796650000|2022-06-21 07:30:50|11710.4|11672.9|11708.9|11671.4|11710.4|11672.9|11708.9|11671.4|0
1655796660000|2022-06-21 07:31:00|11708.4|11670.9|11708.4|11670.9|11708.4|11670.9|11708.4|11670.9|0
1655796700000|2022-06-21 07:31:40|11708.9|11671.4|11709.4|11671.9|11709.4|11671.9|11708.9|11671.4|0
1655796760000|2022-06-21 07:32:40|11709.9|11672.4|11710.4|11672.9|11710.4|11672.9|11709.9|11672.4|0
1655796800000|2022-06-21 07:33:20|11710.1|11672.6|11710.1|11672.6|11710.1|11672.6|11710.1|11672.6|0
1655796810000|2022-06-21 07:33:30|11703.7|11678.7|11703.7|11678.7|11703.7|11678.7|11703.7|11678.7|0
1655796840000|2022-06-21 07:34:00|11702.2|11677.2|11708|11670.5|11708|11677.2|11702.2|11670.5|0
1655796850000|2022-06-21 07:34:10|11707|11669.5|11707|11669.5|11707|11669.5|11707|11669.5|0
1655796860000|2022-06-21 07:34:20|11706|11668.5|11706|11668.5|11706|11668.5|11705.1|11667.6|1
1655796870000|2022-06-21 07:34:30|11706.5|11669|11706.5|11669|11706.5|11669|11706.5|11669|0
1655796880000|2022-06-21 07:34:40|11695.4|11680.4|11695.4|11680.4|11695.4|11680.4|11695.4|11680.4|0
1655796900000|2022-06-21 07:35:00|11696.4|11681.4|11696.4|11681.4|11696.4|11681.4|11696.4|11681.4|0
1655796910000|2022-06-21 07:35:10|11694.4|11679.4|11694.5|11679.5|11694.5|11679.5|11694.4|11679.4|0
1655796920000|2022-06-21 07:35:20|11694|11679|11693.6|11678.6|11694|11679|11693.5|11678.5|1
1655796940000|2022-06-21 07:35:40|11693.5|11678.5|11693.5|11678.5|11693.5|11678.5|11693.5|11678.5|0
1655796950000|2022-06-21 07:35:50|11694.5|11679.5|11695|11680|11695|11680|11694.5|11679.5|0
1655796960000|2022-06-21 07:36:00|11706.6|11669.1|11706.6|11669.1|11706.6|11669.1|11706.6|11669.1|3
1655796970000|2022-06-21 07:36:10|11716.8|11679.3|11716.8|11679.3|11716.8|11679.3|11716.8|11679.3|0
1655797080000|2022-06-21 07:38:00|11717.7|11680.2|11717.7|11680.2|11717.7|11680.2|11717.7|11680.2|0
1655797090000|2022-06-21 07:38:10|11717.2|11679.7|11717.2|11679.7|11717.2|11679.7|11717.2|11679.7|0
1655797140000|2022-06-21 07:39:00|11717.7|11680.2|11717.7|11680.2|11717.7|11680.2|11717.7|11680.2|0
1655797150000|2022-06-21 07:39:10|11718.2|11680.7|11718.2|11680.7|11718.2|11680.7|11718.2|11680.7|0
1655797160000|2022-06-21 07:39:20|11718.7|11681.2|11718.7|11681.2|11718.7|11681.2|11718.7|11681.2|0
1655797180000|2022-06-21 07:39:40|11719.2|11681.7|11719.2|11681.7|11719.2|11681.7|11719.2|11681.7|0
1655797200000|2022-06-21 07:40:00|11719.7|11682.2|11712.7|11675.2|11719.7|11682.2|11712.7|11675.2|0
1655797210000|2022-06-21 07:40:10|11712.2|11674.7|11713.2|11675.7|11713.2|11675.7|11712.2|11674.7|0
1655797230000|2022-06-21 07:40:30|11715.2|11677.7|11715.2|11677.7|11715.2|11677.7|11715.2|11677.7|0
1655797260000|2022-06-21 07:41:00|11711.7|11674.2|11711.2|11673.7|11711.7|11674.2|11711.2|11673.7|0
1655797270000|2022-06-21 07:41:10|11711.7|11674.2|11711.7|11674.2|11711.7|11674.2|11711.7|11674.2|0
1655797310000|2022-06-21 07:41:50|11713.7|11676.2|11713.7|11676.2|11713.7|11676.2|11713.7|11676.2|1
1655797380000|2022-06-21 07:43:00|11713.6|11676.1|11713.6|11676.1|11713.6|11676.1|11713.6|11676.1|0
1655797410000|2022-06-21 07:43:30|11712.1|11674.6|11711.1|11673.6|11712.1|11674.6|11710.6|11673.1|0
1655797420000|2022-06-21 07:43:40|11711.6|11674.1|11711.6|11674.1|11711.6|11674.1|11711.6|11674.1|0
1655797440000|2022-06-21 07:44:00|11710.6|11673.1|11708.6|11671.1|11710.6|11673.1|11708.6|11671.1|0
1655797450000|2022-06-21 07:44:10|11709.1|11671.6|11709.1|11671.6|11709.1|11671.6|11709.1|11671.6|0
1655797460000|2022-06-21 07:44:20|11708.6|11671.1|11708.6|11671.1|11708.6|11671.1|11708.6|11671.1|0
1655797470000|2022-06-21 07:44:30|11709.1|11671.6|11709|11671.5|11709.1|11671.6|11709|11671.5|0
1655797480000|2022-06-21 07:44:40|11708.5|11671|11708.5|11671|11708.5|11671|11708.5|11671|0
1655797500000|2022-06-21 07:45:00|11714.9|11677.4|11703.8|11688.8|11714.9|11689.3|11703.8|11677.4|1
1655797520000|2022-06-21 07:45:20|11706.2|11691.2|11717.1|11679.6|11717.1|11691.2|11705.7|11679.6|1
1655797530000|2022-06-21 07:45:30|11719.6|11682.1|11719.6|11682.1|11719.6|11682.1|11719.6|11682.1|0
1655797540000|2022-06-21 07:45:40|11717.6|11680.1|11717.1|11679.6|11717.6|11680.1|11717.1|11679.6|0
1655797550000|2022-06-21 07:45:50|11717|11679.5|11717|11679.5|11717.1|11679.6|11715.1|11677.6|0
1655797560000|2022-06-21 07:46:00|11716.6|11679.1|11714.1|11676.6|11716.6|11679.1|11713|11675.5|0
1655797570000|2022-06-21 07:46:10|11715.5|11678|11714.5|11677|11715.5|11678|11714.5|11677|0
1655797580000|2022-06-21 07:46:20|11715|11677.5|11715|11677.5|11715|11677.5|11715|11677.5|0
1655797590000|2022-06-21 07:46:30|11714|11676.5|11724.5|11687|11724.5|11687|11714|11676.5|0
1655797610000|2022-06-21 07:46:50|11725|11687.5|11725|11687.5|11725|11687.5|11725|11687.5|0
1655797620000|2022-06-21 07:47:00|11724.5|11687|11724.5|11687|11724.5|11687|11724.5|11687|0
1655797640000|2022-06-21 07:47:20|11724|11686.5|11723.4|11685.9|11724|11686.5|11723.4|11685.9|1
1655797650000|2022-06-21 07:47:30|11723.9|11686.4|11723.9|11686.4|11723.9|11686.4|11723.9|11686.4|0
1655797670000|2022-06-21 07:47:50|11724.4|11686.9|11724.8|11687.3|11724.9|11687.4|11724.4|11686.9|0
1655797680000|2022-06-21 07:48:00|11725.3|11687.8|11725.3|11687.8|11725.3|11687.8|11725.3|11687.8|1
1655797690000|2022-06-21 07:48:10|11729.7|11692.2|11729.7|11692.2|11729.7|11692.2|11729.7|11692.2|0
1655797700000|2022-06-21 07:48:20|11730.2|11692.7|11729.7|11692.2|11730.2|11692.7|11729.7|11692.2|0
1655797710000|2022-06-21 07:48:30|11728.7|11691.2|11728.7|11691.2|11728.7|11691.2|11728.7|11691.2|0
1655797720000|2022-06-21 07:48:40|11719.7|11682.2|11719.7|11682.2|11719.7|11682.2|11719.7|11682.2|1
1655797730000|2022-06-21 07:48:50|11722.7|11685.2|11722.7|11685.2|11722.7|11685.2|11722.7|11685.2|0
1655797740000|2022-06-21 07:49:00|11724.2|11686.7|11724.2|11686.7|11724.2|11686.7|11724.2|11686.7|0
1655797770000|2022-06-21 07:49:30|11721.7|11684.2|11721.7|11684.2|11721.7|11684.2|11721.7|11684.2|1
1655797780000|2022-06-21 07:49:40|11722.6|11685.1|11722.6|11685.1|11722.6|11685.1|11722.6|11685.1|0
1655797790000|2022-06-21 07:49:50|11723.1|11685.6|11723.1|11685.6|11723.1|11685.6|11723.1|11685.6|0
1655797800000|2022-06-21 07:50:00|11723.5|11686|11723.5|11686|11723.5|11686|11723.5|11686|0
1655797810000|2022-06-21 07:50:10|11721.6|11684.1|11721.6|11684.1|11721.6|11684.1|11721.6|11684.1|1
1655797830000|2022-06-21 07:50:30|11721.1|11683.6|11721.1|11683.6|11721.1|11683.6|11721.1|11683.6|0
1655797850000|2022-06-21 07:50:50|11721|11683.5|11720.1|11682.6|11721|11683.5|11720.1|11682.6|1
1655797870000|2022-06-21 07:51:10|11722|11684.5|11719.5|11682|11722|11684.5|11719.5|11682|3
1655797880000|2022-06-21 07:51:20|11720.5|11683|11721.9|11684.4|11721.9|11684.4|11720.5|11683|0
1655797920000|2022-06-21 07:52:00|11720.5|11683|11712|11697|11720.5|11697|11711.4|11683|0
1655797930000|2022-06-21 07:52:10|11716.8|11691.8|11716.8|11691.8|11716.8|11691.8|11716.8|11691.8|1
1655797940000|2022-06-21 07:52:20|11718.7|11693.7|11718.7|11693.7|11718.7|11693.7|11718.7|11693.7|0
1655797970000|2022-06-21 07:52:50|11724.4|11686.9|11724.4|11686.9|11724.4|11686.9|11724.4|11686.9|1
1655797980000|2022-06-21 07:53:00|11724.5|11687|11718.7|11693.7|11724.9|11693.7|11718.7|11687|0
1655798000000|2022-06-21 07:53:20|11719.6|11694.6|11724.8|11687.3|11724.8|11694.6|11719.6|11687.3|1
1655798010000|2022-06-21 07:53:30|11726.3|11688.8|11726.3|11688.8|11726.3|11688.8|11726.3|11688.8|0
1655798020000|2022-06-21 07:53:40|||||||||1
1655798070000|2022-06-21 07:54:30|11714.8|11699.8|11715.4|11700.4|11726.3|11700.4|11714.8|11688.8|1
1655798080000|2022-06-21 07:54:40|11714.9|11699.9|11714.4|11699.4|11714.9|11699.9|11714.4|11699.4|1
1655798100000|2022-06-21 07:55:00|11714.3|11699.3|11714.3|11699.3|11714.3|11699.3|11714.3|11699.3|1
1655798160000|2022-06-21 07:56:00|11712.8|11697.8|11716.3|11691.3|11717.8|11697.8|11712.8|11688.4|1
1655798180000|2022-06-21 07:56:20|11714.4|11689.4|11715.3|11690.3|11715.3|11690.3|11714.4|11689.4|1
1655798200000|2022-06-21 07:56:40|11714.8|11689.8|11714.8|11689.8|11714.8|11689.8|11714.8|11689.8|0
1655798210000|2022-06-21 07:56:50|11716.8|11691.8|11716.8|11691.8|11716.8|11691.8|11716.8|11691.8|1
1655798220000|2022-06-21 07:57:00|11717.3|11692.3|11717.3|11692.3|11717.3|11692.3|11717.3|11692.3|0
1655798230000|2022-06-21 07:57:10|11715.8|11690.8|11715.8|11690.8|11715.8|11690.8|11715.8|11690.8|0
1655798280000|2022-06-21 07:58:00|11713.6|11698.6|11713.6|11698.6|11713.6|11698.6|11713.6|11698.6|1
1655798300000|2022-06-21 07:58:20|11717.7|11702.7|11717.7|11702.7|11717.7|11702.7|11717.7|11702.7|1
1655798320000|2022-06-21 07:58:40|11716.2|11701.2|11722.1|11697.1|11728.1|11701.2|11716.2|11689.6|1
1655798330000|2022-06-21 07:58:50|11717|11702|11717|11702|11717|11702|11717|11702|0
1655798340000|2022-06-21 07:59:00|11717.5|11702.5|11717.5|11702.5|11717.5|11702.5|11717.5|11702.5|0
1655798400000|2022-06-21 08:00:00|11718|11703|11718|11703|11718|11703|11718|11703|0
1655798410000|2022-06-21 08:00:10|11722.9|11697.9|11721.5|11696.5|11722.9|11697.9|11719|11694|0
1655798420000|2022-06-21 08:00:20|11716.5|11701.5|11720.5|11695.5|11720.5|11701.5|11716.5|11695|0
1655798430000|2022-06-21 08:00:30|11720.4|11695.4|11716.5|11701.5|11721|11701.5|11716.5|11695|0
1655798440000|2022-06-21 08:00:40|11716.9|11701.9|11716.9|11701.9|11716.9|11701.9|11716.9|11701.9|0
1655798480000|2022-06-21 08:01:20|11717.9|11702.9|11717.9|11702.9|11717.9|11702.9|11717.9|11702.9|0
1655798500000|2022-06-21 08:01:40|11718.4|11703.4|11718.4|11703.4|11718.4|11703.4|11718.4|11703.4|0
1655798510000|2022-06-21 08:01:50|11718.9|11703.9|11718.9|11703.9|11718.9|11703.9|11718.9|11703.9|0
1655798520000|2022-06-21 08:02:00|11718.4|11703.4|11718.4|11703.4|11718.4|11703.4|11718.4|11703.4|0
1655798540000|2022-06-21 08:02:20|11717.9|11702.9|11719.9|11694.9|11722.8|11702.9|11717.9|11694.9|0
1655798560000|2022-06-21 08:02:40|11720.9|11695.9|11720.9|11695.9|11720.9|11695.9|11720.9|11695.9|0
1655798590000|2022-06-21 08:03:10|11720.8|11695.8|11720.8|11695.8|11720.8|11695.8|11720.8|11695.8|0
1655798620000|2022-06-21 08:03:40|11718.8|11693.8|11718.4|11693.4|11718.8|11693.8|11716.9|11691.9|0
1655798640000|2022-06-21 08:04:00|11718.3|11693.3|11718.3|11693.3|11718.3|11693.3|11718.3|11693.3|0
1655798670000|2022-06-21 08:04:30|11716.3|11691.3|11714.8|11689.8|11716.3|11691.3|11714.8|11689.8|0
1655798680000|2022-06-21 08:04:40|11714.3|11689.3|11716.3|11691.3|11716.3|11691.3|11714.3|11689.3|0
1655798690000|2022-06-21 08:04:50|11714.8|11689.8|11714.8|11689.8|11714.8|11689.8|11714.8|11689.8|0
1655798700000|2022-06-21 08:05:00|11714.3|11689.3|11713.8|11688.8|11714.3|11689.3|11713.8|11688.8|0
1655798710000|2022-06-21 08:05:10|11714.3|11689.3|11734.1|11719.1|11734.1|11719.1|11714.3|11689.3|1
1655798720000|2022-06-21 08:05:20|11737.5|11722.5|11741.3|11716.3|11741.3|11722.5|11737.5|11716.3|19
1655798730000|2022-06-21 08:05:30|11739.8|11714.8|11740.6|11703.1|11745.9|11714.8|11737.7|11700.2|0
1655798740000|2022-06-21 08:05:40|11741.1|11703.6|11741.6|11704.1|11741.6|11704.1|11741.1|11703.6|50
1655798770000|2022-06-21 08:06:10|||||||||1
1655798790000|2022-06-21 08:06:30|11735.3|11710.3|11735.8|11698.3|11735.8|11710.3|11735.3|11698.3|0
1655798800000|2022-06-21 08:06:40|11738.7|11701.2|11738.7|11701.2|11738.7|11701.2|11738.7|11701.2|0
1655798820000|2022-06-21 08:07:00|11739.1|11701.6|11739.1|11701.6|11739.1|11701.6|11739.1|11701.6|0
1655798830000|2022-06-21 08:07:10|11738.7|11701.2|11738.7|11701.2|11738.7|11701.2|11738.7|11701.2|0
1655798850000|2022-06-21 08:07:30|11738.6|11701.1|11738.6|11701.1|11738.6|11701.1|11738.6|11701.1|0
1655798880000|2022-06-21 08:08:00|11741.1|11703.6|11747.1|11722.1|11747.1|11722.1|11741.1|11703.6|0
1655798890000|2022-06-21 08:08:10|11748|11723|11748|11723|11748|11723|11748|11723|0
1655798900000|2022-06-21 08:08:20|11748.1|11723.1|11754.2|11716.7|11754.2|11723.1|11748.1|11716.7|0
1655798950000|2022-06-21 08:09:10|11742|11704.5|11744.8|11707.3|11746.8|11709.3|11742|11704.5|0
1655799060000|2022-06-21 08:11:00|11744.7|11707.2|11744.7|11707.2|11744.7|11707.2|11744.7|11707.2|0
1655799100000|2022-06-21 08:11:40|11745.9|11730.9|11745.9|11730.9|11745.9|11730.9|11745.9|11730.9|40
1655799110000|2022-06-21 08:11:50|11746|11731|11746|11731|11746|11731|11746|11731|2
1655799120000|2022-06-21 08:12:00|11747|11732|11749.9|11734.9|11749.9|11734.9|11747|11732|0
1655799130000|2022-06-21 08:12:10|11746.9|11731.9|11746.9|11731.9|11746.9|11731.9|11746.9|11731.9|0
1655799150000|2022-06-21 08:12:30|11747.4|11732.4|11747.4|11732.4|11747.4|11732.4|11747.4|11732.4|0
1655799190000|2022-06-21 08:13:10|11746.9|11731.9|11744.5|11729.5|11746.9|11731.9|11744.5|11729.5|5
1655799200000|2022-06-21 08:13:20|11744|11729|11744|11729|11744|11729|11744|11729|0
1655799210000|2022-06-21 08:13:30|11746.4|11731.4|11748|11733|11748|11733|11746.4|11731.4|2
1655799250000|2022-06-21 08:14:10|11747.9|11732.9|11747.9|11732.9|11747.9|11732.9|11747.9|11732.9|0
1655799300000|2022-06-21 08:15:00|11748.4|11733.4|11751.4|11736.4|11751.4|11736.4|11748.4|11733.4|1
1655799310000|2022-06-21 08:15:10|11752.4|11737.4|11752.4|11737.4|11752.4|11737.4|11752.4|11737.4|1
1655799330000|2022-06-21 08:15:30|11751.9|11736.9|11750.9|11735.9|11751.9|11736.9|11750.9|11735.9|0
1655799340000|2022-06-21 08:15:40|11750.4|11735.4|11750.4|11735.4|11750.4|11735.4|11750.4|11735.4|0
1655799350000|2022-06-21 08:15:50|11753.3|11738.3|11761.2|11746.2|11761.2|11746.2|11753.3|11738.3|1
1655799400000|2022-06-21 08:16:40|11763.1|11748.1|11767.3|11752.3|11767.3|11752.3|11763.1|11748.1|1
1655799420000|2022-06-21 08:17:00|11767.8|11752.8|11772.9|11747.9|11772.9|11752.8|11767.8|11747.9|0
1655799430000|2022-06-21 08:17:10|11781.7|11756.7|11781.7|11756.7|11781.7|11756.7|11781.7|11756.7|0
1655799440000|2022-06-21 08:17:20|11781.2|11756.2|11767.3|11752.3|11781.2|11756.2|11767.3|11752.3|0
1655799450000|2022-06-21 08:17:30|11765.8|11750.8|11768.3|11753.3|11768.3|11753.3|11765.8|11750.8|0
1655799480000|2022-06-21 08:18:00|11766.8|11751.8|11766.3|11751.3|11766.8|11751.8|11766.3|11751.3|0
1655799490000|2022-06-21 08:18:10|11765.8|11750.8|11765.8|11750.8|11765.8|11750.8|11765.8|11750.8|0
1655799510000|2022-06-21 08:18:30|11765.3|11750.3|11767.4|11729.9|11772.9|11750.3|11764.3|11729.9|3
1655799520000|2022-06-21 08:18:40|11760.7|11735.7|11760.2|11735.2|11760.7|11735.7|11760.2|11735.2|0
1655799530000|2022-06-21 08:18:50|11766.5|11729|11766.5|11729|11766.5|11729|11766.5|11729|0
1655799540000|2022-06-21 08:19:00|11766.9|11729.4|11757.2|11732.2|11766.9|11735.7|11757.2|11729.4|0
1655799580000|2022-06-21 08:19:40|11758.2|11733.2|11758.2|11733.2|11758.2|11733.2|11758.2|11733.2|0
1655799590000|2022-06-21 08:19:50|11753.1|11738.1|11749.2|11734.2|11753.1|11738.1|11749.2|11734.2|0
1655799640000|2022-06-21 08:20:40|11750.2|11735.2|11750.2|11735.2|11750.2|11735.2|11750.2|11735.2|0
1655799650000|2022-06-21 08:20:50|11763.6|11738.6|11763.6|11738.6|11763.6|11738.6|11763.6|11738.6|0
1655799670000|2022-06-21 08:21:10|11766.6|11741.6|11766.6|11741.6|11766.6|11741.6|11766.6|11741.6|0
1655799680000|2022-06-21 08:21:20|11772.8|11735.3|11772.8|11735.3|11772.8|11735.3|11772.8|11735.3|0
1655799720000|2022-06-21 08:22:00|11772.7|11735.2|11766.5|11741.5|11772.7|11741.5|11766.5|11735.2|0
1655799730000|2022-06-21 08:22:10|11766|11741|11766|11741|11766|11741|11766|11741|0
1655799740000|2022-06-21 08:22:20|11765|11740|11765|11740|11765|11740|11765|11740|0
1655799750000|2022-06-21 08:22:30|11765.5|11740.5|11765.5|11740.5|11765.5|11740.5|11765.5|11740.5|0
1655799810000|2022-06-21 08:23:30|11765.4|11740.4|11765.4|11740.4|11765.4|11740.4|11765.4|11740.4|0
1655799840000|2022-06-21 08:24:00|11766.4|11741.4|11774.1|11736.6|11774.1|11741.4|11766.4|11736.6|0
1655799850000|2022-06-21 08:24:10|11769.9|11732.4|11770.4|11732.9|11770.4|11732.9|11769.9|11732.4|11
1655799900000|2022-06-21 08:25:00|11770.1|11732.6|11767.7|11730.2|11770.1|11732.6|11767.7|11730.2|0
1655799910000|2022-06-21 08:25:10|11768.2|11730.7|11768.2|11730.7|11768.2|11730.7|11768.2|11730.7|0
1655799950000|2022-06-21 08:25:50|11767.2|11729.7|11765.7|11728.2|11767.2|11729.7|11765.2|11727.7|0
1655799960000|2022-06-21 08:26:00|11765.2|11727.7|11764.2|11726.7|11765.2|11727.7|11764.2|11726.7|0
1655799970000|2022-06-21 08:26:10|11763.2|11725.7|11763.2|11725.7|11763.2|11725.7|11763.2|11725.7|0
1655799980000|2022-06-21 08:26:20|11759.8|11722.3|11742.9|11717.9|11759.8|11729.8|11742.4|11710.2|5
1655800000000|2022-06-21 08:26:40|11740|11715|11740.5|11715.5|11740.5|11724|11739|11715|0
1655800010000|2022-06-21 08:26:50|11735.5|11720.5|11743.8|11728.8|11744.8|11729.8|11735.5|11715.4|1
1655800020000|2022-06-21 08:27:00|11737|11722|11737.5|11722.5|11742.4|11722.5|11737|11717.4|0
1655800040000|2022-06-21 08:27:20|11744.4|11719.4|11741.4|11726.4|11744.4|11726.4|11741.4|11719.4|0
1655800050000|2022-06-21 08:27:30|11742.8|11727.8|11745.7|11708.2|11747.8|11727.8|11737.5|11708.2|0
1655800060000|2022-06-21 08:27:40|11739.5|11714.5|11738.4|11723.4|11749.1|11723.4|11737.9|11708.2|2
1655800070000|2022-06-21 08:27:50|11745.5|11720.5|11750.8|11725.8|11750.8|11725.8|11745.5|11720.5|0
1655800080000|2022-06-21 08:28:00|11751.3|11726.3|11751.3|11726.3|11751.3|11726.3|11751.3|11726.3|0
1655800090000|2022-06-21 08:28:10|11750.8|11725.8|11750.8|11725.8|11750.8|11725.8|11750.8|11725.8|0
1655800140000|2022-06-21 08:29:00|11744.8|11729.8|11740.4|11725.4|11749.8|11729.8|11740.4|11724.8|0
1655800150000|2022-06-21 08:29:10|11741.4|11726.4|11740.4|11725.4|11741.9|11726.9|11738.9|11723.9|0
1655800170000|2022-06-21 08:29:30|11740.9|11725.9|11740.9|11725.9|11740.9|11725.9|11740.9|11725.9|0
1655800200000|2022-06-21 08:30:00|11740.8|11725.8|11740.8|11725.8|11740.8|11725.8|11740.8|11725.8|0
1655800260000|2022-06-21 08:31:00|11760.2|11735.2|11760.2|11735.2|11760.2|11735.2|11760.2|11735.2|15
1655800270000|2022-06-21 08:31:10|11761.2|11736.2|11761.2|11736.2|11761.2|11736.2|11761.2|11736.2|0
1655800300000|2022-06-21 08:31:40|11771.8|11734.3|11771.8|11734.3|11771.8|11734.3|11771.8|11734.3|0
1655800350000|2022-06-21 08:32:30|11769.4|11731.9|11769.4|11731.9|11769.4|11731.9|11769.4|11731.9|0
1655800390000|2022-06-21 08:33:10|11769.3|11731.8|11769.3|11731.8|11769.3|11731.8|11769.3|11731.8|0
1655800410000|2022-06-21 08:33:30|11771.3|11733.8|11771.3|11733.8|11771.3|11733.8|11771.3|11733.8|0
1655800450000|2022-06-21 08:34:10|11781.5|11744|11781.5|11744|11781.5|11744|11781.5|11744|0
1655800470000|2022-06-21 08:34:30|11776.1|11738.6|11774.1|11736.6|11776.1|11738.6|11774.1|11736.6|0
1655800490000|2022-06-21 08:34:50|11774.2|11736.7|11774.2|11736.7|11774.2|11736.7|11774.2|11736.7|1
1655800500000|2022-06-21 08:35:00|11776.6|11739.1|11776.6|11739.1|11776.6|11739.1|11776.6|11739.1|0
1655800510000|2022-06-21 08:35:10|11777.1|11739.6|11777.1|11739.6|11777.1|11739.6|11777.1|11739.6|0
1655800530000|2022-06-21 08:35:30|11776.1|11738.6|11776.1|11738.6|11776.1|11738.6|11776.1|11738.6|0
1655800540000|2022-06-21 08:35:40|11775.1|11737.6|11775.1|11737.6|11775.1|11737.6|11775.1|11737.6|0
1655800560000|2022-06-21 08:36:00|11773.6|11736.1|11773.6|11736.1|11773.6|11736.1|11773.6|11736.1|0
1655800570000|2022-06-21 08:36:10|11767.3|11742.3|11764.9|11739.9|11767.3|11742.3|11764.9|11739.9|0
1655800590000|2022-06-21 08:36:30|11765.4|11740.4|11765.4|11740.4|11765.4|11740.4|11765.4|11740.4|0
1655800600000|2022-06-21 08:36:40|11764.9|11739.9|11764.9|11739.9|11764.9|11739.9|11764.9|11739.9|0
1655800610000|2022-06-21 08:36:50|11765.4|11740.4|11765.4|11740.4|11765.4|11740.4|11765.4|11740.4|1
1655800620000|2022-06-21 08:37:00|11764.9|11739.9|11764.9|11739.9|11764.9|11739.9|11764.9|11739.9|0
1655800630000|2022-06-21 08:37:10|11764.4|11739.4|11764.4|11739.4|11764.4|11739.4|11764.4|11739.4|0
1655800640000|2022-06-21 08:37:20|11763.9|11738.9|11763.4|11738.4|11763.9|11738.9|11763.4|11738.4|0
1655800660000|2022-06-21 08:37:40|11752.5|11737.5|11754|11739|11754|11739|11752.5|11737.5|0
1655800670000|2022-06-21 08:37:50|11759|11734|11759|11734|11759|11734|11759|11734|0
1655800680000|2022-06-21 08:38:00|11757|11732|11757|11732|11757|11732|11757|11732|0
1655800690000|2022-06-21 08:38:10|11757.5|11732.5|11757.5|11732.5|11757.5|11732.5|11757.5|11732.5|0
1655800710000|2022-06-21 08:38:30|11757|11732|11750|11735|11757|11736|11750|11732|1
1655800720000|2022-06-21 08:38:40|11749.5|11734.5|11749.5|11734.5|11749.5|11734.5|11749.5|11734.5|0
1655800740000|2022-06-21 08:39:00|11750|11735|11747|11732|11750|11735|11747|11732|0
1655800750000|2022-06-21 08:39:10|11746.5|11731.5|11745.1|11730.1|11746.5|11731.5|11745|11730|0
1655800770000|2022-06-21 08:39:30|11746|11731|11746|11731|11746|11731|11746|11731|0
1655800820000|2022-06-21 08:40:20|11746.1|11731.1|11746.1|11731.1|11746.1|11731.1|11746.1|11731.1|3
1655800830000|2022-06-21 08:40:30|||||||||4
1655800840000|2022-06-21 08:40:40|||||||||1
1655800870000|2022-06-21 08:41:10|11746|11731|11746|11731|11746|11731|11746|11731|0
1655800900000|2022-06-21 08:41:40|11746.4|11731.4|11746.4|11731.4|11746.4|11731.4|11746.4|11731.4|1
1655800910000|2022-06-21 08:41:50|11746.9|11731.9|11742|11727|11746.9|11731.9|11742|11727|0
1655800920000|2022-06-21 08:42:00|11742.5|11727.5|11742.5|11727.5|11742.5|11727.5|11742.5|11727.5|0
1655800940000|2022-06-21 08:42:20|11744.9|11729.9|11745|11730|11745|11730|11744.9|11729.9|1
1655800960000|2022-06-21 08:42:40|11744.8|11729.8|11744.8|11729.8|11744.8|11729.8|11744.8|11729.8|1
1655800970000|2022-06-21 08:42:50|11757.4|11732.4|11756.4|11731.4|11757.4|11732.4|11756.4|11731.4|0
1655800980000|2022-06-21 08:43:00|11755.9|11730.9|11750.4|11735.4|11755.9|11735.9|11750.4|11730.9|2
1655801000000|2022-06-21 08:43:20|11747.9|11732.9|11747.4|11732.4|11748.4|11733.4|11747.4|11732.4|3
1655801010000|2022-06-21 08:43:30|11746.4|11731.4|11743.4|11728.4|11746.4|11731.4|11743.4|11728.4|0
1655801020000|2022-06-21 08:43:40|11742.9|11727.9|11741|11726|11742.9|11727.9|11741|11726|0
1655801030000|2022-06-21 08:43:50|11740.9|11725.9|11740.5|11725.5|11740.9|11725.9|11740.5|11725.5|0
1655801040000|2022-06-21 08:44:00|11742.4|11727.4|11748.9|11733.9|11748.9|11733.9|11742.4|11727.4|2
1655801050000|2022-06-21 08:44:10|11749.4|11734.4|11749.4|11734.4|11749.4|11734.4|11749.4|11734.4|0
1655801060000|2022-06-21 08:44:20|11753.3|11728.3|11753.3|11728.3|11753.3|11728.3|11753.3|11728.3|20
1655801070000|2022-06-21 08:44:30|11762|11724.5|11757.6|11732.6|11764.5|11732.6|11757.6|11724.5|0
1655801080000|2022-06-21 08:44:40|11751.3|11726.3|11751.3|11726.3|11751.3|11726.3|11751.3|11726.3|0
1655801110000|2022-06-21 08:45:10|11751.8|11726.8|11751.8|11726.8|11751.8|11726.8|11751.8|11726.8|0
1655801130000|2022-06-21 08:45:30|11751.7|11726.7|11751.7|11726.7|11751.7|11726.7|11751.7|11726.7|0
1655801170000|2022-06-21 08:46:10|11752.2|11727.2|11752.2|11727.2|11752.2|11727.2|11752.2|11727.2|0
1655801220000|2022-06-21 08:47:00|11758.1|11720.6|11764.9|11727.4|11764.9|11727.4|11758.1|11720.6|0
1655801230000|2022-06-21 08:47:10|11763.9|11726.4|11764.9|11727.4|11765.9|11728.4|11763.9|11726.4|0
1655801250000|2022-06-21 08:47:30|11763.4|11725.9|11763.9|11726.4|11764.4|11726.9|11762.4|11724.9|0
1655801270000|2022-06-21 08:47:50|11764.9|11727.4|11764.9|11727.4|11764.9|11727.4|11764.9|11727.4|0
1655801280000|2022-06-21 08:48:00|11766.9|11729.4|11767.4|11729.9|11767.4|11729.9|11765.4|11727.9|0
1655801310000|2022-06-21 08:48:30|11767.9|11730.4|11767.9|11730.4|11767.9|11730.4|11767.9|11730.4|0
1655801320000|2022-06-21 08:48:40|11767.8|11730.3|11767.3|11729.8|11767.8|11730.3|11767.3|11729.8|0
1655801340000|2022-06-21 08:49:00|11766.9|11729.4|11767.8|11730.3|11768.3|11730.8|11766.9|11729.4|0
1655801380000|2022-06-21 08:49:40|11767.3|11729.8|11766.8|11729.3|11767.3|11729.8|11766.8|11729.3|0
1655801390000|2022-06-21 08:49:50|11765.3|11727.8|11765.3|11727.8|11765.3|11727.8|11765.3|11727.8|0
1655801400000|2022-06-21 08:50:00|11761.4|11723.9|11761.4|11723.9|11761.4|11723.9|11761.4|11723.9|0
1655801410000|2022-06-21 08:50:10|11762.8|11725.3|11762.8|11725.3|11762.8|11725.3|11762.8|11725.3|0
1655801420000|2022-06-21 08:50:20|11768|11743|11766.9|11751.9|11768|11751.9|11766.9|11743|0
1655801430000|2022-06-21 08:50:30|11767.4|11752.4|11771.4|11746.4|11771.4|11755.9|11767.4|11746.4|0
1655801440000|2022-06-21 08:50:40|11771.9|11746.9|11771.9|11746.9|11771.9|11746.9|11771.9|11746.9|0
1655801480000|2022-06-21 08:51:20|11766.9|11751.9|11766.9|11751.9|11766.9|11751.9|11766.9|11751.9|0
1655801490000|2022-06-21 08:51:30|11767.4|11752.4|11767.4|11752.4|11767.4|11752.4|11767.4|11752.4|0
1655801500000|2022-06-21 08:51:40|11767.3|11752.3|11767.3|11752.3|11767.3|11752.3|11767.3|11752.3|0
1655801530000|2022-06-21 08:52:10|11768.3|11753.3|11768.3|11753.3|11768.3|11753.3|11768.3|11753.3|0
1655801560000|2022-06-21 08:52:40|11767.3|11752.3|11766.3|11751.3|11771.3|11752.3|11766.3|11746.3|0
1655801580000|2022-06-21 08:53:00|11766.8|11751.8|11767.3|11752.3|11767.3|11752.3|11766.8|11751.8|0
1655801590000|2022-06-21 08:53:10|11767.8|11752.8|11767.8|11752.8|11767.8|11752.8|11767.8|11752.8|0
1655801620000|2022-06-21 08:53:40|||||||||1
1655801660000|2022-06-21 08:54:20|11768.8|11753.8|11768.8|11753.8|11768.8|11753.8|11768.8|11753.8|0
1655801700000|2022-06-21 08:55:00|11768.7|11753.7|11768.7|11753.7|11768.7|11753.7|11768.7|11753.7|0
1655801780000|2022-06-21 08:56:20|11772.1|11757.1|11772.6|11757.6|11772.6|11757.6|11772.1|11757.1|0
1655801820000|2022-06-21 08:57:00|11773.1|11758.1|11773.1|11758.1|11773.1|11758.1|11773.1|11758.1|0
1655801900000|2022-06-21 08:58:20|11774.6|11759.6|11774.6|11759.6|11774.6|11759.6|11774.6|11759.6|0
1655801920000|2022-06-21 08:58:40|11775.1|11760.1|11775.1|11760.1|11775.1|11760.1|11775.1|11760.1|0
1655801940000|2022-06-21 08:59:00|11775|11760|11775|11760|11775|11760|11775|11760|0
1655802000000|2022-06-21 09:00:00|||||||||1
1655802010000|2022-06-21 09:00:10|11770.5|11755.5|11770.5|11755.5|11770.5|11755.5|11770.5|11755.5|0
1655802030000|2022-06-21 09:00:30|11770|11755|11772.1|11747.1|11772.1|11755|11768.1|11747.1|0
1655802040000|2022-06-21 09:00:40|11771.1|11746.1|11771.1|11746.1|11771.1|11746.1|11771.1|11746.1|0
1655802050000|2022-06-21 09:00:50|11767.6|11752.6|11775|11760|11776|11761|11767.6|11752.6|0
1655802060000|2022-06-21 09:01:00|11776|11761|11778.9|11753.9|11778.9|11761|11775.9|11753.9|1
1655802070000|2022-06-21 09:01:10|11779.3|11754.3|11779.3|11754.3|11779.3|11754.3|11779.3|11754.3|0
1655802090000|2022-06-21 09:01:30|11778.3|11753.3|11778.3|11753.3|11778.3|11753.3|11778.3|11753.3|0
1655802120000|2022-06-21 09:02:00|11777.8|11752.8|11777.8|11752.8|11777.8|11752.8|11777.8|11752.8|0
1655802130000|2022-06-21 09:02:10|11774.4|11749.4|11774.4|11749.4|11774.4|11749.4|11774.4|11749.4|0
1655802150000|2022-06-21 09:02:30|11773.9|11748.9|11773.9|11748.9|11773.9|11748.9|11773.9|11748.9|0
1655802160000|2022-06-21 09:02:40|11774.4|11749.4|11774.4|11749.4|11774.4|11749.4|11774.4|11749.4|0
1655802180000|2022-06-21 09:03:00|11776.3|11751.3|11776.8|11761.8|11776.8|11761.8|11771.4|11751.3|0
1655802190000|2022-06-21 09:03:10|11787.4|11749.9|11777.1|11739.6|11787.4|11749.9|11777.1|11739.6|0
1655802200000|2022-06-21 09:03:20|11775.1|11737.6|11772.2|11734.7|11776.1|11738.6|11772.2|11734.7|0
1655802210000|2022-06-21 09:03:30|11768.7|11731.2|11768.8|11731.3|11768.8|11731.3|11768.7|11731.2|0
1655802220000|2022-06-21 09:03:40|11767.8|11730.3|11767.8|11730.3|11767.8|11730.3|11767.8|11730.3|0
1655802240000|2022-06-21 09:04:00|11761.4|11723.9|11759.9|11734.9|11763.9|11734.9|11759.9|11723.9|0
1655802250000|2022-06-21 09:04:10|11750.7|11725.7|11750.7|11725.7|11750.7|11725.7|11750.7|11725.7|0
1655802280000|2022-06-21 09:04:40|11738.8|11723.8|11738.8|11723.8|11738.8|11723.8|11738.8|11723.8|0
1655802290000|2022-06-21 09:04:50|11736.7|11721.7|11732.3|11717.3|11736.7|11721.7|11732.3|11717.3|0
1655802360000|2022-06-21 09:06:00|11731.2|11716.2|11731.2|11716.2|11731.2|11716.2|11731.2|11716.2|3
1655802370000|2022-06-21 09:06:10|11733.1|11718.1|11741.1|11726.1|11744.6|11726.1|11733.1|11718.1|2
1655802410000|2022-06-21 09:06:50|11760.2|11722.7|11748.7|11733.7|11760.2|11733.7|11748.7|11722.7|0
1655802420000|2022-06-21 09:07:00|11743.8|11728.8|11743.8|11728.8|11743.8|11728.8|11743.8|11728.8|0
1655802430000|2022-06-21 09:07:10|11742.8|11727.8|11742.8|11727.8|11742.8|11727.8|11742.8|11727.8|0
1655802470000|2022-06-21 09:07:50|11748.4|11723.4|11754.7|11717.2|11754.7|11723.4|11748.4|11717.2|0
1655802490000|2022-06-21 09:08:10|11743.8|11728.8|11743.8|11728.8|11743.8|11728.8|11743.8|11728.8|0
1655802510000|2022-06-21 09:08:30|11743.7|11728.7|11743.7|11728.7|11743.7|11728.7|11743.7|11728.7|0
1655802550000|2022-06-21 09:09:10|11757.6|11720.1|11758.1|11720.6|11758.1|11720.6|11757.6|11720.1|0
1655802570000|2022-06-21 09:09:30|11746.6|11731.6|11746.6|11731.6|11746.6|11731.6|11746.6|11731.6|0
1655802610000|2022-06-21 09:10:10|11740.8|11725.8|11740.8|11725.8|11740.8|11725.8|11740.8|11725.8|0
1655802630000|2022-06-21 09:10:30|11739.3|11724.3|11744.4|11719.4|11744.4|11724.3|11739.3|11719.4|0
1655802650000|2022-06-21 09:10:50|11738.3|11723.3|11736.8|11721.8|11738.3|11723.3|11736.8|11721.8|0
1655802670000|2022-06-21 09:11:10|11739.3|11724.3|11739.3|11724.3|11739.3|11724.3|11739.3|11724.3|0
1655802710000|2022-06-21 09:11:50|11744.3|11719.3|11745.6|11730.6|11758|11730.6|11744.3|11717.1|0
1655802720000|2022-06-21 09:12:00|11746.1|11731.1|11760.5|11723|11761|11734.5|11746.1|11723|6
1655802730000|2022-06-21 09:12:10|11759|11721.5|11759|11721.5|11759|11721.5|11759|11721.5|0
1655802740000|2022-06-21 09:12:20|11747.6|11732.6|11747.6|11732.6|11747.6|11732.6|11747.6|11732.6|0
1655802760000|2022-06-21 09:12:40|11747.5|11732.5|11747.5|11732.5|11747.5|11732.5|11747.5|11732.5|0
1655802780000|2022-06-21 09:13:00|11745.1|11730.1|11747.5|11732.5|11747.5|11732.5|11745.1|11730.1|0
1655802790000|2022-06-21 09:13:10|11749|11734|11749|11734|11749|11734|11749|11734|0
1655802800000|2022-06-21 09:13:20|11748|11733|11748|11733|11748|11733|11748|11733|0
1655802810000|2022-06-21 09:13:30|11744.1|11729.1|11744.1|11729.1|11744.1|11729.1|11744.1|11729.1|0
1655802820000|2022-06-21 09:13:40|11743.6|11728.6|11741.1|11726.1|11743.6|11728.6|11741.1|11726.1|0
1655802830000|2022-06-21 09:13:50|11742.6|11727.6|11742.6|11727.6|11742.6|11727.6|11742.6|11727.6|0
1655802840000|2022-06-21 09:14:00|11743.1|11728.1|11743.1|11728.1|11743.1|11728.1|11743.1|11728.1|0
1655802850000|2022-06-21 09:14:10|11744|11729|11744|11729|11744|11729|11744|11729|0
1655802900000|2022-06-21 09:15:00|11744.5|11729.5|11745.5|11730.5|11745.5|11730.5|11744.5|11729.5|0
1655802920000|2022-06-21 09:15:20|11755.9|11718.4|11755.9|11718.4|11755.9|11718.4|11755.9|11718.4|3
1655802970000|2022-06-21 09:16:10|11756.4|11718.9|11758.4|11720.9|11758.4|11720.9|11756.4|11718.9|0
1655803000000|2022-06-21 09:16:40|11756.4|11718.9|11753.9|11716.4|11756.9|11719.4|11753.9|11716.4|0
1655803010000|2022-06-21 09:16:50|11753.4|11715.9|11747.1|11722.1|11753.4|11722.1|11747.1|11715.9|0
1655803020000|2022-06-21 09:17:00|11746.7|11721.7|11746.7|11721.7|11746.7|11721.7|11746.7|11721.7|0
1655803030000|2022-06-21 09:17:10|11746.2|11721.2|11746.2|11721.2|11746.2|11721.2|11746.2|11721.2|0
1655803050000|2022-06-21 09:17:30|11745.7|11720.7|11745.7|11720.7|11745.7|11720.7|11745.7|11720.7|0
1655803060000|2022-06-21 09:17:40|11745.6|11720.6|11745.6|11720.6|11745.6|11720.6|11745.6|11720.6|0
1655803080000|2022-06-21 09:18:00|11742.7|11717.7|11742.7|11717.7|11742.7|11717.7|11742.7|11717.7|0
1655803090000|2022-06-21 09:18:10|11746.1|11721.1|11746.1|11721.1|11746.1|11721.1|11746.1|11721.1|0
1655803110000|2022-06-21 09:18:30|11752.4|11714.9|11752.4|11714.9|11752.4|11714.9|11752.4|11714.9|0
1655803120000|2022-06-21 09:18:40|11755.8|11718.3|11755.8|11718.3|11755.8|11718.3|11755.8|11718.3|0
1655803130000|2022-06-21 09:18:50|11749.6|11724.6|11758.2|11720.7|11758.2|11724.6|11749.6|11720.7|0
1655803140000|2022-06-21 09:19:00|11754.8|11717.3|11752.9|11715.4|11754.8|11717.3|11752.9|11715.4|0
1655803150000|2022-06-21 09:19:10|11754.8|11717.3|11754.8|11717.3|11754.8|11717.3|11754.8|11717.3|0
1655803180000|2022-06-21 09:19:40|11754.9|11717.4|11759.7|11722.2|11759.7|11722.2|11754.9|11717.4|0
1655803200000|2022-06-21 09:20:00|11760.2|11722.7|11760.2|11722.7|11760.2|11722.7|11760.2|11722.7|0
1655803220000|2022-06-21 09:20:20|11759.2|11721.7|11759.2|11721.7|11759.2|11721.7|11759.2|11721.7|0
1655803240000|2022-06-21 09:20:40|11759.7|11722.2|11759.7|11722.2|11759.7|11722.2|11759.7|11722.2|0
1655803270000|2022-06-21 09:21:10|11760.2|11722.7|11749.3|11734.3|11760.2|11734.3|11749.3|11722.7|1
1655803300000|2022-06-21 09:21:40|11759.8|11722.3|11759.8|11722.3|11759.8|11722.3|11759.8|11722.3|6
1655803320000|2022-06-21 09:22:00|11759.7|11722.2|11758.7|11721.2|11759.7|11722.2|11758.7|11721.2|0
1655803330000|2022-06-21 09:22:10|11758.2|11720.7|11758.2|11720.7|11758.2|11720.7|11758.2|11720.7|0
1655803340000|2022-06-21 09:22:20|11753.8|11716.3|11744|11719|11753.8|11720.5|11744|11716.3|0
1655803370000|2022-06-21 09:22:50|11742.5|11717.5|11743.5|11718.5|11744|11719|11741.6|11716.6|0
1655803380000|2022-06-21 09:23:00|11743|11718|11743|11718|11743|11718|11743|11718|0
1655803400000|2022-06-21 09:23:20|11742.5|11717.5|11742.5|11717.5|11742.5|11717.5|11742.5|11717.5|0
1655803410000|2022-06-21 09:23:30|11733.1|11718.1|11733.1|11718.1|11734.5|11719.5|11733.1|11718.1|0
1655803420000|2022-06-21 09:23:40|11732.1|11717.1|11732|11717|11732.1|11717.1|11732|11717|0
1655803440000|2022-06-21 09:24:00|11731.5|11716.5|11731.5|11716.5|11731.5|11716.5|11731.5|11716.5|0
1655803470000|2022-06-21 09:24:30|11731|11716|11731|11716|11731|11716|11731|11716|0
1655803560000|2022-06-21 09:26:00|11730|11715|11730|11715|11730|11715|11730|11715|0
1655803600000|2022-06-21 09:26:40|11733.4|11718.4|11733.4|11718.4|11733.4|11718.4|11733.4|11718.4|0
1655803620000|2022-06-21 09:27:00|11733.3|11718.3|11733.3|11718.3|11733.3|11718.3|11733.3|11718.3|0
1655803640000|2022-06-21 09:27:20|11732.3|11717.3|11732.4|11717.4|11732.4|11717.4|11732.3|11717.3|1
1655803650000|2022-06-21 09:27:30|11731.9|11716.9|11731.9|11716.9|11731.9|11716.9|11731.9|11716.9|0
1655803660000|2022-06-21 09:27:40|11731.4|11716.4|11731.4|11716.4|11731.4|11716.4|11731.4|11716.4|0
1655803720000|2022-06-21 09:28:40|11730.9|11715.9|11730.9|11715.9|11730.9|11715.9|11730.9|11715.9|0
1655803750000|2022-06-21 09:29:10|11730.8|11715.8|11730.8|11715.8|11730.8|11715.8|11730.8|11715.8|0
1655803780000|2022-06-21 09:29:40|11726|11711|11730.3|11705.3|11736.5|11711|11726|11699|2
1655803800000|2022-06-21 09:30:00|11734.7|11709.7|11734.7|11709.7|11734.7|11709.7|11734.7|11709.7|0
1655803810000|2022-06-21 09:30:10|11739.4|11701.9|11739.4|11701.9|11739.4|11701.9|11739.4|11701.9|0
1655803820000|2022-06-21 09:30:20|11738.4|11700.9|11738.4|11700.9|11738.4|11700.9|11738.4|11700.9|0
1655803850000|2022-06-21 09:30:50|11736.5|11699|11736.9|11699.4|11737.4|11699.9|11736.5|11699|0
1655803870000|2022-06-21 09:31:10|11736.4|11698.9|11736.4|11698.9|11736.4|11698.9|11736.4|11698.9|0
1655803960000|2022-06-21 09:32:40|11735.9|11698.4|11735.9|11698.4|11735.9|11698.4|11735.9|11698.4|0
1655803980000|2022-06-21 09:33:00|11735.4|11697.9|11735.4|11697.9|11735.4|11697.9|11735.4|11697.9|0
1655804060000|2022-06-21 09:34:20|11734.5|11709.5|11739.3|11701.8|11739.3|11709.5|11734.5|11701.8|0
1655804090000|2022-06-21 09:34:50|11739.8|11702.3|11737.4|11712.4|11739.8|11712.4|11733.6|11702.3|0
1655804110000|2022-06-21 09:35:10|11742.2|11704.7|11741.2|11703.7|11742.2|11704.7|11741.2|11703.7|0
1655804120000|2022-06-21 09:35:20|11740.2|11702.7|11741.2|11703.7|11742.2|11704.7|11739.7|11702.2|0
1655804130000|2022-06-21 09:35:30|11741.7|11704.2|11741.2|11703.7|11741.7|11704.2|11741.2|11703.7|0
1655804140000|2022-06-21 09:35:40|11741.3|11703.8|11728.8|11713.8|11742.7|11714.8|11727.8|11703.8|0
1655804170000|2022-06-21 09:36:10|11729.8|11714.8|11729.8|11714.8|11729.8|11714.8|11729.8|11714.8|0
1655804180000|2022-06-21 09:36:20|11730.3|11715.3|11730.3|11715.3|11730.3|11715.3|11730.3|11715.3|0
1655804190000|2022-06-21 09:36:30|11730.8|11715.8|11730.8|11715.8|11730.8|11715.8|11730.8|11715.8|0
1655804200000|2022-06-21 09:36:40|11731.7|11716.7|11731.7|11716.7|11731.7|11716.7|11731.7|11716.7|0
1655804230000|2022-06-21 09:37:10|11731.2|11716.2|11731.2|11716.2|11731.2|11716.2|11731.2|11716.2|0
1655804400000|2022-06-21 09:40:00|11730.7|11715.7|11730.7|11715.7|11730.7|11715.7|11730.7|11715.7|0
1655804410000|2022-06-21 09:40:10|11727.7|11712.7|11729.2|11714.2|11729.2|11714.2|11727.7|11712.7|0
1655804430000|2022-06-21 09:40:30|11729.1|11714.1|11728.2|11713.2|11729.1|11714.1|11728.2|11713.2|0
1655804440000|2022-06-21 09:40:40|11728.6|11713.6|11729.1|11714.1|11729.1|11714.1|11728.6|11713.6|0
1655804460000|2022-06-21 09:41:00|11727.7|11712.7|11727.2|11712.2|11727.7|11712.7|11727.2|11712.2|0
1655804490000|2022-06-21 09:41:30|11727.1|11712.1|11727.1|11712.1|11727.1|11712.1|11727.1|11712.1|0
1655804500000|2022-06-21 09:41:40|11726.6|11711.6|11727.1|11712.1|11727.1|11712.1|11726.6|11711.6|0
1655804530000|2022-06-21 09:42:10|11727.2|11712.2|11728.1|11713.1|11728.1|11713.1|11727.2|11712.2|0
1655804540000|2022-06-21 09:42:20|11727.1|11712.1|11727.1|11712.1|11727.1|11712.1|11727.1|11712.1|0
1655804570000|2022-06-21 09:42:50|11726.1|11711.1|11727.6|11712.6|11727.6|11712.6|11726.1|11711.1|0
1655804580000|2022-06-21 09:43:00|11726.6|11711.6|11726.6|11711.6|11726.6|11711.6|11726.6|11711.6|0
1655804620000|2022-06-21 09:43:40|11725.1|11710.1|11725.1|11710.1|11725.1|11710.1|11725.1|11710.1|0
1655804670000|2022-06-21 09:44:30|11728.5|11713.5|11726.5|11711.5|11728.5|11713.5|11726.5|11711.5|0
1655804690000|2022-06-21 09:44:50|11728.5|11713.5|11732.6|11707.6|11732.6|11713.6|11728.5|11707.6|1
1655804700000|2022-06-21 09:45:00|11734|11709|11734|11709|11734|11709|11734|11709|0
1655804740000|2022-06-21 09:45:40|11729|11714|11729|11714|11729|11714|11729|11714|0
1655804770000|2022-06-21 09:46:10|11727.5|11712.5|11727.5|11712.5|11727.5|11712.5|11727.5|11712.5|0
1655804780000|2022-06-21 09:46:20|11727|11712|11728|11713|11728|11713|11727|11712|0
1655804800000|2022-06-21 09:46:40|11728.9|11713.9|11728.9|11713.9|11728.9|11713.9|11728.9|11713.9|0
1655804820000|2022-06-21 09:47:00|11727.9|11712.9|11727.9|11712.9|11727.9|11712.9|11727.9|11712.9|0
1655804830000|2022-06-21 09:47:10|11733|11708|11733|11708|11733|11708|11733|11708|0
1655804850000|2022-06-21 09:47:30|11732.9|11707.9|11727.9|11712.9|11732.9|11712.9|11727.9|11707.9|0
1655804860000|2022-06-21 09:47:40|11726.5|11711.5|11726|11711|11726.5|11711.5|11725.9|11710.9|0
1655804870000|2022-06-21 09:47:50|11731|11706|11731|11706|11731|11706|11731|11706|0
1655804880000|2022-06-21 09:48:00|11732.4|11707.4|11732.4|11707.4|11732.4|11707.4|11732.4|11707.4|0
1655804890000|2022-06-21 09:48:10|11732.9|11707.9|11732.9|11707.9|11732.9|11707.9|11732.9|11707.9|0
1655804940000|2022-06-21 09:49:00|11731.9|11706.9|11731.9|11706.9|11731.9|11706.9|11731.9|11706.9|0
1655804950000|2022-06-21 09:49:10|11726.4|11711.4|11726.4|11711.4|11726.4|11711.4|11726.4|11711.4|0
1655804990000|2022-06-21 09:49:50|11725.9|11710.9|11725.9|11710.9|11725.9|11710.9|11725.9|11710.9|0
1655805010000|2022-06-21 09:50:10|11726.3|11711.3|11726.3|11711.3|11726.3|11711.3|11726.3|11711.3|0
1655805160000|2022-06-21 09:52:40|11726.2|11711.2|11726.2|11711.2|11726.2|11711.2|11726.2|11711.2|0
1655805240000|2022-06-21 09:54:00|11726.7|11711.7|11726.7|11711.7|11726.7|11711.7|11726.7|11711.7|0
1655805250000|2022-06-21 09:54:10|11725.7|11710.7|11725.7|11710.7|11725.7|11710.7|11725.7|11710.7|0
1655805280000|2022-06-21 09:54:40|11726.7|11711.7|11726.7|11711.7|11726.7|11711.7|11726.7|11711.7|0
1655805320000|2022-06-21 09:55:20|11726.6|11711.6|11726.1|11711.1|11726.6|11711.6|11726.1|11711.1|0
1655805390000|2022-06-21 09:56:30|11726.6|11711.6|11726.6|11711.6|11726.6|11711.6|11726.6|11711.6|0
1655805490000|2022-06-21 09:58:10|11727|11712|11727|11712|11727|11712|11727|11712|0
1655805570000|2022-06-21 09:59:30|11732.5|11717.5|11731.5|11716.5|11732.9|11717.9|11731.5|11716.5|0
1655805580000|2022-06-21 09:59:40|11731|11716|11731|11716|11731|11716|11731|11716|0
1655805640000|2022-06-21 10:00:40|11730.9|11715.9|11730.9|11715.9|11730.9|11715.9|11730.9|11715.9|0
1655805660000|2022-06-21 10:01:00|11727.4|11712.4|11726.9|11711.9|11727.4|11712.4|11726.9|11711.9|0
1655805680000|2022-06-21 10:01:20|11731.9|11716.9|11730.4|11715.4|11731.9|11716.9|11730.4|11715.4|1
1655805690000|2022-06-21 10:01:30|11730.9|11715.9|11729.4|11714.4|11730.9|11715.9|11728.9|11713.9|0
1655805710000|2022-06-21 10:01:50|11726.3|11711.3|11730.4|11715.4|11730.4|11715.4|11726.3|11711.3|2
1655805720000|2022-06-21 10:02:00|11730.9|11715.9|11730.9|11715.9|11730.9|11715.9|11730.9|11715.9|0
1655805740000|2022-06-21 10:02:20|11731.4|11716.4|11731.4|11716.4|11731.4|11716.4|11731.4|11716.4|0
1655805750000|2022-06-21 10:02:30|11731.9|11716.9|11734.4|11719.4|11734.4|11719.4|11731.9|11716.9|0
1655805760000|2022-06-21 10:02:40|11734.3|11719.3|11732.4|11717.4|11734.3|11719.3|11732.4|11717.4|0
1655805770000|2022-06-21 10:02:50|11731.4|11716.4|11731.4|11716.4|11731.4|11716.4|11731.4|11716.4|0
1655805780000|2022-06-21 10:03:00|11730.9|11715.9|11729.4|11714.4|11730.9|11715.9|11729.4|11714.4|0
1655805790000|2022-06-21 10:03:10|11729.3|11714.3|11728.4|11713.4|11729.3|11714.3|11728.4|11713.4|0
1655805800000|2022-06-21 10:03:20|11729.4|11714.4|11729.4|11714.4|11729.4|11714.4|11729.4|11714.4|0
1655805840000|2022-06-21 10:04:00|11729.3|11714.3|11729.3|11714.3|11729.3|11714.3|11729.3|11714.3|0
1655805880000|2022-06-21 10:04:40|11728.8|11713.8|11728.8|11713.8|11728.8|11713.8|11728.8|11713.8|0
1655805890000|2022-06-21 10:04:50|11728.3|11713.3|11728.3|11713.3|11728.3|11713.3|11728.3|11713.3|1
1655805920000|2022-06-21 10:05:20|11733.3|11708.3|11733.3|11708.3|11733.3|11708.3|11733.3|11708.3|1
1655805970000|2022-06-21 10:06:10|11732.8|11707.8|11732.8|11707.8|11732.8|11707.8|11732.8|11707.8|0
1655805980000|2022-06-21 10:06:20|11727.8|11712.8|11727.8|11712.8|11727.8|11712.8|11727.8|11712.8|0
1655805990000|2022-06-21 10:06:30|11727.3|11712.3|11727.3|11712.3|11727.3|11712.3|11727.3|11712.3|0
1655806000000|2022-06-21 10:06:40|11726.3|11711.3|11726.3|11711.3|11726.3|11711.3|11726.3|11711.3|0
1655806030000|2022-06-21 10:07:10|11731.4|11706.4|11733.8|11718.8|11733.8|11718.8|11729.4|11706.4|0
1655806040000|2022-06-21 10:07:20|11739.8|11714.8|11739.8|11714.8|11739.8|11714.8|11739.8|11714.8|1
1655806060000|2022-06-21 10:07:40|11740.8|11715.8|11740.3|11715.3|11740.8|11715.8|11740.3|11715.3|0
1655806070000|2022-06-21 10:07:50|11740.4|11715.4|11737|11722|11749|11722|11737|11710.6|0
1655806080000|2022-06-21 10:08:00|11738.5|11723.5|11738|11723|11738.5|11723.5|11738|11723|0
1655806090000|2022-06-21 10:08:10|11749|11711.5|11747|11709.5|11749|11711.5|11747|11709.5|0
1655806100000|2022-06-21 10:08:20|11745.1|11707.6|11745.1|11707.6|11745.1|11707.6|11745.1|11707.6|0
1655806110000|2022-06-21 10:08:30|11746.5|11709|11735.6|11720.6|11746.5|11720.6|11735.6|11709|0
1655806120000|2022-06-21 10:08:40|11739|11724|11739|11724|11739|11724|11739|11724|0
1655806130000|2022-06-21 10:08:50|11749.9|11712.4|11736|11721|11749.9|11721|11736|11707.6|0
1655806140000|2022-06-21 10:09:00|11738.5|11723.5|11738.5|11723.5|11738.5|11723.5|11738.5|11723.5|0
1655806150000|2022-06-21 10:09:10|11746|11708.5|11745.5|11708|11746|11708.5|11745.5|11708|0
1655806160000|2022-06-21 10:09:20|11744.5|11707|11744.5|11707|11744.5|11707|11744.5|11707|0
1655806170000|2022-06-21 10:09:30|11746|11708.5|11735|11720|11746|11720|11735|11708.5|0
1655806180000|2022-06-21 10:09:40|11738|11723|11738.4|11723.4|11739.4|11724.4|11738|11723|0
1655806190000|2022-06-21 10:09:50|11749.4|11711.9|11745|11707.5|11749.4|11711.9|11745|11707.5|2
1655806200000|2022-06-21 10:10:00|11744|11706.5|11743|11705.5|11744|11706.5|11743|11705.5|0
1655806240000|2022-06-21 10:10:40|11742.5|11705|11742.5|11705|11742.5|11705|11742.5|11705|0
1655806260000|2022-06-21 10:11:00|11744|11706.5|11744|11706.5|11744|11706.5|11744|11706.5|0
1655806270000|2022-06-21 10:11:10|11746|11708.5|11746.5|11709|11746.5|11712.3|11737.3|11706|0
1655806290000|2022-06-21 10:11:30|11746.4|11708.9|11746.4|11708.9|11746.4|11708.9|11746.4|11708.9|0
1655806320000|2022-06-21 10:12:00|11740.2|11715.2|11740.2|11715.2|11740.2|11715.2|11740.2|11715.2|0
1655806330000|2022-06-21 10:12:10|11740.7|11715.7|11740.7|11715.7|11740.7|11715.7|11740.7|11715.7|0
1655806340000|2022-06-21 10:12:20|11747|11709.5|11748.4|11710.9|11748.4|11710.9|11747|11709.5|0
1655806350000|2022-06-21 10:12:30|11747.9|11710.4|11747.9|11710.4|11747.9|11710.4|11747.9|11710.4|0
1655806370000|2022-06-21 10:12:50|11747.4|11709.9|11747.4|11709.9|11747.4|11709.9|11747.4|11709.9|0
1655806380000|2022-06-21 10:13:00|11740.7|11715.7|11740.7|11715.7|11740.7|11715.7|11740.7|11715.7|0
1655806390000|2022-06-21 10:13:10|11741.6|11716.6|11741.6|11716.6|11741.6|11716.6|11741.6|11716.6|0
1655806440000|2022-06-21 10:14:00|11741.1|11716.1|11746.9|11709.4|11747.3|11716.1|11740.1|11709.4|0
1655806450000|2022-06-21 10:14:10|11747.8|11710.3|11747.4|11709.9|11747.8|11710.3|11747.4|11709.9|0
1655806470000|2022-06-21 10:14:30|11741.1|11716.1|11741.1|11716.1|11741.1|11716.1|11741.1|11716.1|0
1655806480000|2022-06-21 10:14:40|11740.6|11715.6|11740.6|11715.6|11740.6|11715.6|11740.6|11715.6|0
1655806500000|2022-06-21 10:15:00|11739.6|11714.6|11739.6|11714.6|11739.6|11714.6|11739.6|11714.6|0
1655806510000|2022-06-21 10:15:10|11740.6|11715.6|11740.6|11715.6|11740.6|11715.6|11740.6|11715.6|0
1655806550000|2022-06-21 10:15:50|11746.8|11709.3|11746.8|11709.3|11746.8|11709.3|11746.8|11709.3|0
1655806560000|2022-06-21 10:16:00|11748.3|11710.8|11746.8|11709.3|11748.3|11710.8|11746.8|11709.3|0
1655806570000|2022-06-21 10:16:10|11748.3|11710.8|11748.3|11710.8|11748.3|11710.8|11748.3|11710.8|0
1655806590000|2022-06-21 10:16:30|11747.8|11710.3|11741.5|11716.5|11747.8|11716.5|11741.5|11710.3|0
1655806600000|2022-06-21 10:16:40|11740.5|11715.5|11740.5|11715.5|11740.5|11715.5|11740.5|11715.5|0
1655806620000|2022-06-21 10:17:00|11746.8|11709.3|11747.3|11709.8|11747.3|11709.8|11746.8|11709.3|0
1655806660000|2022-06-21 10:17:40|11748.3|11710.8|11748.2|11710.7|11748.3|11710.8|11748.2|11710.7|0
1655806680000|2022-06-21 10:18:00|11747.2|11709.7|11748.2|11710.7|11748.2|11710.7|11747.2|11709.7|0
1655806740000|2022-06-21 10:19:00|11740.5|11715.5|11748.2|11710.7|11748.2|11715.5|11740.5|11710.7|0
1655806750000|2022-06-21 10:19:10|11749.2|11711.7|11749.2|11711.7|11749.2|11711.7|11749.2|11711.7|0
1655806770000|2022-06-21 10:19:30|11745.4|11720.4|11751.1|11713.6|11751.1|11720.4|11745.4|11713.6|0
1655806780000|2022-06-21 10:19:40|11750.2|11712.7|11750.2|11712.7|11750.2|11712.7|11750.2|11712.7|0
1655806800000|2022-06-21 10:20:00|11749.2|11711.7|11746.9|11721.9|11749.2|11721.9|11741.5|11711.6|0
1655806810000|2022-06-21 10:20:10|11746.4|11721.4|11746.4|11721.4|11746.4|11721.4|11746.4|11721.4|0
1655806860000|2022-06-21 10:21:00|11746.9|11721.9|11746.9|11721.9|11746.9|11721.9|11746.9|11721.9|0
1655806870000|2022-06-21 10:21:10|11747.3|11722.3|11747.3|11722.3|11747.3|11722.3|11747.3|11722.3|0
1655806910000|2022-06-21 10:21:50|11743.3|11728.3|11743.3|11728.3|11743.3|11728.3|11743.3|11728.3|0
1655806920000|2022-06-21 10:22:00|11743.8|11728.8|11743.8|11728.8|11743.8|11728.8|11743.8|11728.8|0
1655806980000|2022-06-21 10:23:00|11748.7|11723.7|11740.4|11725.4|11748.7|11725.4|11740.4|11723.7|0
1655806990000|2022-06-21 10:23:10|11743.8|11728.8|11743.8|11728.8|11743.8|11728.8|11743.8|11728.8|0
1655807010000|2022-06-21 10:23:30|11744.3|11729.3|11744.3|11729.3|11744.3|11729.3|11744.3|11729.3|0
1655807040000|2022-06-21 10:24:00|11749.2|11724.2|11744.8|11729.8|11749.2|11729.8|11744.8|11724.2|0
1655807050000|2022-06-21 10:24:10|11744.7|11729.7|11744.7|11729.7|11744.7|11729.7|11744.7|11729.7|0
1655807100000|2022-06-21 10:25:00|11746.7|11721.7|11745.7|11720.7|11746.7|11721.7|11745.7|11720.7|0
1655807220000|2022-06-21 10:27:00|11745.2|11720.2|11745.2|11720.2|11745.2|11720.2|11745.2|11720.2|0
1655807290000|2022-06-21 10:28:10|11745.1|11720.1|11745.1|11720.1|11745.1|11720.1|11745.1|11720.1|0
1655807300000|2022-06-21 10:28:20|11743.6|11718.6|11743.1|11718.1|11743.6|11718.6|11743.1|11718.1|0
1655807310000|2022-06-21 10:28:30|11742.6|11717.6|11741.1|11716.1|11742.6|11717.6|11741.1|11716.1|0
1655807390000|2022-06-21 10:29:50|11740.6|11715.6|11735.1|11720.1|11740.6|11720.1|11735.1|11715.1|0
1655807400000|2022-06-21 10:30:00|11734.6|11719.6|11734.6|11719.6|11734.6|11719.6|11734.6|11719.6|0
1655807410000|2022-06-21 10:30:10|11738.1|11713.1|11738.6|11713.6|11738.6|11713.6|11738.1|11713.1|0
1655807430000|2022-06-21 10:30:30|11739.1|11714.1|11734.1|11719.1|11739.1|11719.1|11734.1|11712.6|0
1655807440000|2022-06-21 10:30:40|11738.1|11713.1|11736.6|11711.6|11739.1|11714.1|11736.6|11711.6|0
1655807450000|2022-06-21 10:30:50|11737.6|11712.6|11737.5|11712.5|11738.6|11713.6|11736.6|11711.6|0
1655807460000|2022-06-21 10:31:00|11737.1|11712.1|11738.1|11713.1|11738.1|11713.1|11737.1|11712.1|0
1655807490000|2022-06-21 10:31:30|11738|11713|11738|11713|11738|11713|11738|11713|0
1655807640000|2022-06-21 10:34:00|11738.1|11713.1|11743|11718|11743|11718|11738.1|11713.1|0
1655807660000|2022-06-21 10:34:20|11738.1|11723.1|11738.1|11723.1|11738.1|11723.1|11738.1|11723.1|0
1655807690000|2022-06-21 10:34:50|11738|11723|11736.5|11721.5|11739.9|11724.9|11736.5|11721.5|1
1655807700000|2022-06-21 10:35:00|11736|11721|11736|11721|11736|11721|11736|11721|0
1655807740000|2022-06-21 10:35:40|11735.9|11720.9|11735.9|11720.9|11735.9|11720.9|11735.9|11720.9|0
1655807770000|2022-06-21 10:36:10|11735.4|11720.4|11735.4|11720.4|11735.4|11720.4|11735.4|11720.4|0
1655807800000|2022-06-21 10:36:40|11734.9|11719.9|11734.9|11719.9|11734.9|11719.9|11734.9|11719.9|0
1655807810000|2022-06-21 10:36:50|11737.4|11712.4|11737.4|11712.4|11738.4|11713.4|11737.4|11712.4|0
1655807850000|2022-06-21 10:37:30|11737.3|11712.3|11737.3|11712.3|11737.3|11712.3|11737.3|11712.3|0
1655807980000|2022-06-21 10:39:40|11737.8|11712.8|11737.3|11712.3|11737.8|11712.8|11737.3|11712.3|0
1655808000000|2022-06-21 10:40:00|11736.3|11711.3|11736.3|11711.3|11736.8|11711.8|11736.3|11711.3|0
1655808010000|2022-06-21 10:40:10|11736.8|11711.8|11736.3|11711.3|11736.8|11711.8|11736.3|11711.3|0
1655808020000|2022-06-21 10:40:20|11737.3|11712.3|11736.8|11711.8|11737.3|11712.3|11736.8|11711.8|0
1655808040000|2022-06-21 10:40:40|11737.3|11712.3|11737.3|11712.3|11737.3|11712.3|11737.3|11712.3|0
1655808050000|2022-06-21 10:40:50|11737.2|11712.2|11736.7|11711.7|11737.2|11712.2|11735.7|11710.7|0
1655808060000|2022-06-21 10:41:00|11735.7|11710.7|11736.2|11711.2|11736.2|11711.2|11735.7|11710.7|0
1655808070000|2022-06-21 10:41:10|11735.7|11710.7|11735.7|11710.7|11735.7|11710.7|11735.7|11710.7|0
1655808170000|2022-06-21 10:42:50|11736.2|11711.2|11736.2|11711.2|11736.7|11711.7|11736.2|11711.2|0
1655808180000|2022-06-21 10:43:00|11731.1|11716.1|11728.1|11713.1|11731.1|11716.1|11728.1|11713.1|1
1655808230000|2022-06-21 10:43:50|11726.6|11711.6|11726.6|11711.6|11726.6|11711.6|11726.6|11711.6|2
1655808240000|2022-06-21 10:44:00|11728.1|11713.1|11728.1|11713.1|11728.1|11713.1|11728.1|11713.1|0
1655808340000|2022-06-21 10:45:40|11728|11713|11728|11713|11728|11713|11728|11713|0
1655808350000|2022-06-21 10:45:50|11727.5|11712.5|11732.3|11707.3|11732.3|11712.5|11727|11706.8|2
1655808360000|2022-06-21 10:46:00|11732.8|11707.8|11732.8|11707.8|11732.8|11707.8|11732.8|11707.8|1
1655808370000|2022-06-21 10:46:10|11726.8|11711.8|11736.7|11699.2|11736.7|11711.8|11726.8|11697.3|0
1655808380000|2022-06-21 10:46:20|11736.2|11698.7|11736.2|11698.7|11736.7|11699.2|11736.2|11698.7|0
1655808390000|2022-06-21 10:46:30|11736.7|11699.2|11735.7|11698.2|11736.7|11699.2|11735.2|11697.7|0
1655808400000|2022-06-21 10:46:40|11735.2|11697.7|11735.2|11697.7|11735.2|11697.7|11735.2|11697.7|0
1655808410000|2022-06-21 10:46:50|11739.1|11701.6|11739.1|11701.6|11740.1|11702.6|11738.1|11700.6|0
1655808420000|2022-06-21 10:47:00|11739.6|11702.1|11740.1|11702.6|11740.6|11703.1|11739.6|11702.1|0
1655808430000|2022-06-21 10:47:10|11737.8|11712.8|11738.3|11713.3|11739.3|11714.3|11737.8|11712.8|0
1655808450000|2022-06-21 10:47:30|11738.8|11713.8|11738.8|11713.8|11738.8|11713.8|11738.8|11713.8|0
1655808490000|2022-06-21 10:48:10|11738.3|11713.3|11738.3|11713.3|11738.3|11713.3|11738.3|11713.3|0
1655808510000|2022-06-21 10:48:30|11737.8|11712.8|11737.8|11712.8|11737.8|11712.8|11737.8|11712.8|0
1655808520000|2022-06-21 10:48:40|11737.3|11712.3|11737.3|11712.3|11737.3|11712.3|11737.3|11712.3|0
1655808570000|2022-06-21 10:49:30|11737.2|11712.2|11737.2|11712.2|11737.2|11712.2|11737.2|11712.2|0
1655808580000|2022-06-21 10:49:40|11736.8|11711.8|11740.1|11702.6|11740.1|11711.8|11735.8|11702.6|0
1655808590000|2022-06-21 10:49:50|11742.1|11704.6|11742.1|11704.6|11742.1|11704.6|11742.1|11704.6|0
1655808600000|2022-06-21 10:50:00|11742.6|11705.1|11742.6|11705.1|11742.6|11705.1|11742.6|11705.1|0
1655808610000|2022-06-21 10:50:10|11742.5|11705|11742.5|11705|11742.5|11705|11742.5|11705|0
1655808630000|2022-06-21 10:50:30|11742.1|11704.6|11742.1|11704.6|11742.1|11704.6|11742.1|11704.6|0
1655808640000|2022-06-21 10:50:40|11742|11704.5|11741.5|11704|11742|11704.5|11741.5|11704|0
1655808650000|2022-06-21 10:50:50|11741.6|11704.1|11737.6|11722.6|11743|11722.6|11737.1|11704.1|4
1655808670000|2022-06-21 10:51:10|11733.2|11718.2|11744.1|11706.6|11744.1|11718.2|11733.2|11706.6|12
1655808680000|2022-06-21 10:51:20|11742.6|11705.1|11742.6|11705.1|11742.6|11705.1|11742.6|11705.1|0
1655808690000|2022-06-21 10:51:30|11741.6|11704.1|11742.5|11705|11742.5|11705|11741.6|11704.1|0
1655808700000|2022-06-21 10:51:40|11742|11704.5|11742|11704.5|11742|11704.5|11742|11704.5|0
1655808720000|2022-06-21 10:52:00|11741|11703.5|11739.1|11701.6|11741|11703.5|11738.6|11701.1|0
1655808730000|2022-06-21 10:52:10|11738.1|11700.6|11737.5|11700|11738.5|11701|11737.5|11700|0
1655808740000|2022-06-21 10:52:20|11737|11699.5|11737|11699.5|11737|11699.5|11737|11699.5|0
1655808750000|2022-06-21 10:52:30|11736.5|11699|11737|11699.5|11737|11699.5|11736|11698.5|0
1655808820000|2022-06-21 10:53:40|11736.5|11699|11736.5|11699|11736.5|11699|11736.5|11699|0
1655808830000|2022-06-21 10:53:50|11735|11697.5|11734.5|11697|11736|11698.5|11734.5|11697|0
1655808840000|2022-06-21 10:54:00|11735.1|11697.6|11743|11705.5|11743|11705.5|11735.1|11697.6|0
1655808870000|2022-06-21 10:54:30|11742.5|11705|11742.5|11705|11742.5|11705|11742.5|11705|0
1655808900000|2022-06-21 10:55:00|11742.4|11704.9|11742.4|11704.9|11742.4|11704.9|11742.4|11704.9|0
1655808920000|2022-06-21 10:55:20|11740.9|11703.4|11740.9|11703.4|11740.9|11703.4|11740.9|11703.4|0
1655808940000|2022-06-21 10:55:40|11738.4|11700.9|11739.9|11702.4|11739.9|11702.4|11738.4|11700.9|0
1655808980000|2022-06-21 10:56:20|11738.4|11700.9|11738.4|11700.9|11738.4|11700.9|11738.4|11700.9|0
1655808990000|2022-06-21 10:56:30|11738.9|11701.4|11736.4|11698.9|11738.9|11701.4|11736.4|11698.9|0
1655809000000|2022-06-21 10:56:40|11735.9|11698.4|11735.9|11698.4|11735.9|11698.4|11735.9|11698.4|0
1655809010000|2022-06-21 10:56:50|11735.4|11697.9|11735.4|11697.9|11735.4|11697.9|11735.4|11697.9|0
1655809020000|2022-06-21 10:57:00|11734.9|11697.4|11734.4|11696.9|11734.9|11697.4|11734.4|11696.9|0
1655809030000|2022-06-21 10:57:10|11733.9|11696.4|11735.9|11698.4|11735.9|11698.4|11733.9|11696.4|0
1655809060000|2022-06-21 10:57:40|11735.8|11698.3|11735.4|11697.9|11735.8|11698.3|11734.9|11697.4|0
1655809070000|2022-06-21 10:57:50|11734.9|11697.4|11735.9|11698.4|11735.9|11698.4|11734.9|11697.4|0
1655809090000|2022-06-21 10:58:10|11735.8|11698.3|11734.8|11697.3|11735.8|11698.3|11734.8|11697.3|0
1655809110000|2022-06-21 10:58:30|11735.3|11697.8|11735.3|11697.8|11735.3|11697.8|11735.3|11697.8|0
1655809120000|2022-06-21 10:58:40|11734.8|11697.3|11734.8|11697.3|11734.8|11697.3|11734.8|11697.3|0
1655809130000|2022-06-21 10:58:50|11733.8|11696.3|11730.8|11693.3|11733.8|11696.3|11729.3|11691.8|0
1655809140000|2022-06-21 10:59:00|11730.3|11692.8|11729.8|11692.3|11730.3|11692.8|11729.8|11692.3|0
1655809190000|2022-06-21 10:59:50|11728.8|11691.3|11724.9|11687.4|11728.8|11691.3|11723.4|11685.9|2
1655809200000|2022-06-21 11:00:00|11724.4|11686.9|11722.8|11685.3|11724.4|11686.9|11722.8|11685.3|0
1655809210000|2022-06-21 11:00:10|11722.3|11684.8|11721.8|11684.3|11722.3|11684.8|11721.8|11684.3|0
1655809220000|2022-06-21 11:00:20|11724.3|11686.8|11723.8|11686.3|11724.3|11686.8|11723.8|11686.3|0
1655809250000|2022-06-21 11:00:50|11724.8|11687.3|11730.8|11693.3|11730.8|11693.3|11724.8|11687.3|0
1655809260000|2022-06-21 11:01:00|11729.8|11692.3|11731.3|11693.8|11731.3|11693.8|11729.8|11692.3|0
1655809280000|2022-06-21 11:01:20|11731.8|11694.3|11731.8|11694.3|11731.8|11694.3|11731.8|11694.3|0
1655809290000|2022-06-21 11:01:30|11733.8|11696.3|11733.8|11696.3|11734.3|11696.8|11733.8|11696.3|0
1655809310000|2022-06-21 11:01:50|11736.8|11699.3|11735.8|11698.3|11736.8|11699.3|11735.8|11698.3|0
1655809320000|2022-06-21 11:02:00|11734.8|11697.3|11734.8|11697.3|11734.8|11697.3|11734.8|11697.3|0
1655809330000|2022-06-21 11:02:10|11736.8|11699.3|11736.8|11699.3|11736.8|11699.3|11736.8|11699.3|0
1655809350000|2022-06-21 11:02:30|11737.2|11699.7|11737.2|11699.7|11737.2|11699.7|11737.2|11699.7|0
1655809370000|2022-06-21 11:02:50|11742.1|11704.6|11742.2|11704.7|11742.2|11704.7|11742.1|11704.6|0
1655809380000|2022-06-21 11:03:00|11740.7|11703.2|11739.2|11701.7|11740.7|11703.2|11739.2|11701.7|0
1655809430000|2022-06-21 11:03:50|11740.7|11703.2|11742.6|11705.1|11742.6|11705.1|11740.7|11703.2|0
1655809440000|2022-06-21 11:04:00|11742.1|11704.6|11741.6|11704.1|11742.1|11704.6|11741.6|11704.1|0
1655809450000|2022-06-21 11:04:10|11735.7|11710.7|11736.7|11711.7|11736.7|11711.7|11735.7|11710.7|0
1655809470000|2022-06-21 11:04:30|11736.2|11711.2|11736.2|11711.2|11737.2|11720.2|11734.2|11711.2|0
1655809480000|2022-06-21 11:04:40|11735.2|11710.2|11736.2|11711.2|11741.4|11718.7|11733.7|11703.9|0
1655809490000|2022-06-21 11:04:50|11734.2|11709.2|11736.2|11711.2|11736.2|11711.2|11734.2|11709.2|0
1655809500000|2022-06-21 11:05:00|11734.2|11709.2|11734.2|11709.2|11734.2|11709.2|11734.2|11709.2|0
1655809510000|2022-06-21 11:05:10|11734.7|11709.7|11734.7|11709.7|11734.7|11709.7|11734.7|11709.7|0
1655809520000|2022-06-21 11:05:20|11733.7|11708.7|11734.7|11709.7|11734.7|11709.7|11733.7|11708.7|0
1655809530000|2022-06-21 11:05:30|11740.6|11703.1|11723.5|11686|11740.6|11703.1|11723.5|11686|0
1655809540000|2022-06-21 11:05:40|11724|11686.5|11723|11685.5|11724|11686.5|11723|11685.5|0
1655809550000|2022-06-21 11:05:50|11723.5|11686|11723.5|11686|11723.5|11686|11723.5|11686|0
1655809560000|2022-06-21 11:06:00|11723.6|11686.1|11728.5|11691|11728.5|11691|11723.6|11686.1|0
1655809570000|2022-06-21 11:06:10|11728|11690.5|11728|11690.5|11728|11690.5|11728|11690.5|0
1655809600000|2022-06-21 11:06:40|11728.5|11691|11728.5|11691|11728.5|11691|11728.5|11691|0
1655809610000|2022-06-21 11:06:50|11732.5|11695|11732.5|11695|11732.5|11695|11732.5|11695|0
1655809620000|2022-06-21 11:07:00|11732.4|11694.9|11728.5|11691|11732.4|11694.9|11728.5|11691|0
1655809630000|2022-06-21 11:07:10|11727.5|11690|11726.5|11689|11727.5|11690|11726.5|11689|0
1655809640000|2022-06-21 11:07:20|11727.5|11690|11716.8|11691.8|11727.5|11696.2|11716.8|11685.5|0
1655809650000|2022-06-21 11:07:30|11719.2|11694.2|11719.2|11694.2|11719.2|11694.2|11719.2|11694.2|0
1655809670000|2022-06-21 11:07:50|11725.5|11688|11728|11690.5|11728|11690.5|11725.5|11688|0
1655809690000|2022-06-21 11:08:10|11727.9|11690.4|11727.9|11690.4|11727.9|11690.4|11727.9|11690.4|0
1655809740000|2022-06-21 11:09:00|11728.4|11690.9|11728.4|11690.9|11728.4|11690.9|11728.4|11690.9|0
1655809750000|2022-06-21 11:09:10|11727.4|11689.9|11727.4|11689.9|11727.4|11689.9|11727.4|11689.9|0
1655809780000|2022-06-21 11:09:40|11727.9|11690.4|11729.4|11691.9|11729.9|11692.4|11727.9|11690.4|0
1655809790000|2022-06-21 11:09:50|11728.9|11691.4|11727.9|11690.4|11728.9|11691.4|11727.9|11690.4|0
1655809800000|2022-06-21 11:10:00|11728.9|11691.4|11729.9|11692.4|11729.9|11692.4|11728.9|11691.4|0
1655809830000|2022-06-21 11:10:30|11730.4|11692.9|11730.4|11692.9|11730.4|11692.9|11730.4|11692.9|0
1655809860000|2022-06-21 11:11:00|11724.2|11699.2|11733.9|11696.4|11733.9|11699.2|11724.2|11695.4|0
1655809870000|2022-06-21 11:11:10|11733.4|11695.9|11729.3|11691.8|11733.4|11695.9|11729.3|11691.8|0
1655809900000|2022-06-21 11:11:40|11723.1|11698.1|11722.1|11697.1|11723.1|11698.1|11722.1|11697.1|0
1655809910000|2022-06-21 11:11:50|11728.4|11690.9|11730.3|11692.8|11731.3|11693.8|11728.4|11690.9|0
1655809920000|2022-06-21 11:12:00|11729.8|11692.3|11729.8|11692.3|11729.8|11692.3|11729.8|11692.3|0
1655809940000|2022-06-21 11:12:20|11729.3|11691.8|11729.3|11691.8|11729.3|11691.8|11729.3|11691.8|0
1655809980000|2022-06-21 11:13:00|11731.3|11693.8|11731.3|11693.8|11731.3|11693.8|11730.8|11693.3|0
1655809990000|2022-06-21 11:13:10|11731.8|11694.3|11731.8|11694.3|11731.8|11694.3|11731.8|11694.3|0
1655810030000|2022-06-21 11:13:50|11733.8|11696.3|11733.8|11696.3|11733.8|11696.3|11733.8|11696.3|0
1655810070000|2022-06-21 11:14:30|11733.7|11696.2|11733.7|11696.2|11733.7|11696.2|11733.7|11696.2|0
1655810150000|2022-06-21 11:15:50|11734.2|11696.7|11734.2|11696.7|11734.2|11696.7|11734.2|11696.7|0
1655810220000|2022-06-21 11:17:00|||||||||1
1655810260000|2022-06-21 11:17:40|11734.1|11696.6|11734.1|11696.6|11734.1|11696.6|11734.1|11696.6|0
1655810290000|2022-06-21 11:18:10|11727.4|11702.4|11727.4|11702.4|11727.4|11702.4|11727.4|11702.4|0
1655810300000|2022-06-21 11:18:20|11722|11697|11722.4|11697.4|11722.4|11697.4|11721|11696|0
1655810330000|2022-06-21 11:18:50|11719.5|11694.5|11713.5|11698.5|11720.5|11699.9|11713.5|11694.5|0
1655810370000|2022-06-21 11:19:30|11713.4|11698.4|11712.9|11697.9|11713.4|11698.4|11712.9|11697.9|0
1655810430000|2022-06-21 11:20:30|11723.9|11698.9|11712.9|11697.9|11723.9|11704|11711.9|11696.9|1
1655810440000|2022-06-21 11:20:40|11713.4|11698.4|11713.4|11698.4|11713.4|11698.4|11713.4|11698.4|0
1655810500000|2022-06-21 11:21:40|11712.4|11697.4|11712.4|11697.4|11712.4|11697.4|11712.4|11697.4|0
1655810520000|2022-06-21 11:22:00|11711.9|11696.9|11711.9|11696.9|11711.9|11696.9|11711.9|11696.9|0
1655810530000|2022-06-21 11:22:10|11711.4|11696.4|11711.4|11696.4|11711.4|11696.4|11711.4|11696.4|0
1655810580000|2022-06-21 11:23:00|11711.3|11696.3|11714.3|11699.3|11716.4|11699.3|11711.3|11691.4|0
1655810590000|2022-06-21 11:23:10|11713.8|11698.8|11713.8|11698.8|11713.8|11698.8|11713.8|11698.8|0
1655810620000|2022-06-21 11:23:40|11719.3|11694.3|11713.8|11698.8|11719.3|11698.8|11713.8|11694.3|0
1655810730000|2022-06-21 11:25:30|11713.7|11698.7|11713.7|11698.7|11713.7|11698.7|11713.7|11698.7|0
1655810780000|2022-06-21 11:26:20|11719.7|11704.7|11720.2|11695.2|11722.2|11704.7|11719.7|11695.2|0
1655810790000|2022-06-21 11:26:30|11720.7|11695.7|11714.7|11699.7|11720.7|11699.7|11714.7|11694.2|0
1655810800000|2022-06-21 11:26:40|11714.2|11699.2|11714.2|11699.2|11714.2|11699.2|11714.2|11699.2|0
1655810810000|2022-06-21 11:26:50|11713.7|11698.7|11712.7|11697.7|11713.7|11698.7|11712.7|11697.7|0
1655810840000|2022-06-21 11:27:20|11712.8|11697.8|11712.8|11697.8|11712.8|11697.8|11712.8|11697.8|0
1655810860000|2022-06-21 11:27:40|11712.7|11697.7|11712.7|11697.7|11712.7|11697.7|11712.7|11697.7|0
1655810910000|2022-06-21 11:28:30|11712.2|11697.2|11712.2|11697.2|11712.2|11697.2|11712.2|11697.2|0
1655810940000|2022-06-21 11:29:00|11712.7|11697.7|11718.6|11703.6|11720.1|11705.1|11712.7|11697.7|0
1655810960000|2022-06-21 11:29:20|11719.1|11704.1|11719.1|11704.1|11719.1|11704.1|11719.1|11704.1|0
1655810990000|2022-06-21 11:29:50|11720.6|11705.6|11720.6|11705.6|11720.6|11705.6|11720.6|11705.6|0
1655811000000|2022-06-21 11:30:00|11720.5|11705.5|11717.1|11702.1|11720.5|11705.5|11715.2|11700.2|0
1655811010000|2022-06-21 11:30:10|11718.7|11703.7|11723.2|11708.2|11723.2|11708.2|11718.7|11703.7|1
1655811030000|2022-06-21 11:30:30|11720.7|11705.7|11720.2|11705.2|11720.7|11705.7|11720.2|11705.2|0
1655811040000|2022-06-21 11:30:40|11721.2|11706.2|11721.2|11706.2|11721.2|11706.2|11721.2|11706.2|0
1655811060000|2022-06-21 11:31:00|11720.2|11705.2|11720.2|11705.2|11720.2|11705.2|11720.2|11705.2|0
1655811070000|2022-06-21 11:31:10|11721.7|11706.7|11721.7|11706.7|11721.7|11706.7|11721.7|11706.7|0
1655811090000|2022-06-21 11:31:30|11721.6|11706.6|11723.1|11708.1|11723.1|11708.1|11721.6|11706.6|1
1655811120000|2022-06-21 11:32:00|11728.2|11703.2|11728.2|11703.2|11728.2|11703.2|11728.2|11703.2|1
1655811130000|2022-06-21 11:32:10|11738.5|11713.5|11738.5|11713.5|11738.5|11713.5|11738.5|11713.5|0
1655811160000|2022-06-21 11:32:40|11739|11714|11739|11714|11739|11714|11739|11714|0
1655811180000|2022-06-21 11:33:00|11738.9|11713.9|11738.9|11713.9|11738.9|11713.9|11738.9|11713.9|0
1655811210000|2022-06-21 11:33:30|11733.9|11718.9|11733.9|11718.9|11733.9|11718.9|11733.9|11718.9|0
1655811220000|2022-06-21 11:33:40|11735.9|11720.9|11735.9|11720.9|11735.9|11720.9|11735.9|11720.9|0
1655811230000|2022-06-21 11:33:50|11740.4|11715.4|11743.3|11718.3|11743.3|11723.3|11738.3|11715.4|0
1655811240000|2022-06-21 11:34:00|11742.3|11717.3|11743.9|11718.9|11748.6|11723.8|11737.4|11711.1|10
1655811250000|2022-06-21 11:34:10|11751.6|11714.1|11748.2|11710.7|11751.6|11714.1|11748.2|11710.7|0
1655811260000|2022-06-21 11:34:20|11749.7|11712.2|11746.4|11721.4|11752.6|11721.4|11746.4|11712.2|0
1655811270000|2022-06-21 11:34:30|11742|11727|11742|11727|11742|11727|11742|11727|0
1655811290000|2022-06-21 11:34:50|11739.5|11724.5|11741.5|11726.5|11741.5|11726.5|11739|11724|0
1655811300000|2022-06-21 11:35:00|11741.9|11726.9|11740.5|11725.5|11741.9|11726.9|11740.5|11725.5|0
1655811330000|2022-06-21 11:35:30|11743.4|11728.4|11741.5|11726.5|11743.4|11728.4|11741.5|11726.5|1
1655811340000|2022-06-21 11:35:40|11741|11726|11741|11726|11741|11726|11741|11726|2
1655811360000|2022-06-21 11:36:00|11740.5|11725.5|11740|11725|11740.5|11725.5|11740|11725|0
1655811370000|2022-06-21 11:36:10|11742|11727|11744|11729|11744|11729|11742|11727|0
1655811390000|2022-06-21 11:36:30|11744.5|11729.5|11744.5|11729.5|11744.5|11729.5|11744.5|11729.5|0
1655811400000|2022-06-21 11:36:40|11743.5|11728.5|11743.5|11728.5|11743.5|11728.5|11743.5|11728.5|1
1655811410000|2022-06-21 11:36:50|11744|11729|11750.1|11735.1|11750.1|11735.1|11744|11729|17
1655811420000|2022-06-21 11:37:00|11749.6|11734.6|11749.1|11734.1|11749.6|11734.6|11749.1|11734.1|9
1655811430000|2022-06-21 11:37:10|11752|11737|11749.6|11734.6|11752|11737|11749.6|11734.6|0
1655811450000|2022-06-21 11:37:30|11751|11736|11751|11736|11751|11736|11751|11736|0
1655811460000|2022-06-21 11:37:40|11750.5|11735.5|11750.5|11735.5|11750.5|11735.5|11750.5|11735.5|0
1655811480000|2022-06-21 11:38:00|11749.5|11734.5|11747.1|11732.1|11749.5|11734.5|11747.1|11732.1|0
1655811490000|2022-06-21 11:38:10|11746.1|11731.1|11746.1|11731.1|11746.1|11731.1|11746.1|11731.1|0
1655811510000|2022-06-21 11:38:30|11747.1|11732.1|11746.6|11731.6|11747.1|11732.1|11746.6|11731.6|0
1655811520000|2022-06-21 11:38:40|11747.1|11732.1|11747.1|11732.1|11747.1|11732.1|11747.1|11732.1|0
1655811540000|2022-06-21 11:39:00|11746.6|11731.6|11746.6|11731.6|11746.6|11731.6|11746.6|11731.6|0
1655811550000|2022-06-21 11:39:10|11745.6|11730.6|11746.1|11731.1|11746.1|11731.1|11745.6|11730.6|4
1655811560000|2022-06-21 11:39:20|11742.7|11727.7|11742.7|11727.7|11742.7|11727.7|11742.7|11727.7|0
1655811570000|2022-06-21 11:39:30|11741.2|11726.2|11746.1|11731.1|11746.1|11731.1|11741.2|11726.2|2
1655811580000|2022-06-21 11:39:40|11745.1|11730.1|11745.1|11730.1|11745.1|11730.1|11745.1|11730.1|0
1655811590000|2022-06-21 11:39:50|11742.2|11727.2|11745.1|11730.1|11745.1|11730.1|11741.7|11726.7|3
1655811600000|2022-06-21 11:40:00|11746.1|11731.1|11746.1|11731.1|11746.1|11731.1|11746.1|11731.1|0
1655811610000|2022-06-21 11:40:10|11744.1|11729.1|11744.1|11729.1|11744.1|11729.1|11744.1|11729.1|0
1655811630000|2022-06-21 11:40:30|11743.2|11728.2|11743.2|11728.2|11743.2|11728.2|11743.2|11728.2|2
1655811640000|2022-06-21 11:40:40|11741.7|11726.7|11741.7|11726.7|11741.7|11726.7|11741.7|11726.7|0
1655811670000|2022-06-21 11:41:10|11744.1|11729.1|11744.1|11729.1|11744.1|11729.1|11744.1|11729.1|0
1655811680000|2022-06-21 11:41:20|11743.6|11728.6|11738.3|11723.3|11743.6|11728.6|11738.3|11723.3|1
1655811690000|2022-06-21 11:41:30|11739.7|11724.7|11739.7|11724.7|11739.7|11724.7|11739.7|11724.7|0
1655811700000|2022-06-21 11:41:40|11737.8|11722.8|11737.8|11722.8|11737.8|11722.8|11737.8|11722.8|0
1655811720000|2022-06-21 11:42:00|11740.2|11725.2|11743.6|11728.6|11746.5|11731.5|11740.2|11725.2|10
1655811730000|2022-06-21 11:42:10|11741.2|11726.2|11741.2|11726.2|11741.2|11726.2|11741.2|11726.2|0
1655811750000|2022-06-21 11:42:30|11740.7|11725.7|11740.7|11725.7|11740.7|11725.7|11740.7|11725.7|0
1655811760000|2022-06-21 11:42:40|11740.2|11725.2|11740.2|11725.2|11740.2|11725.2|11740.2|11725.2|0
1655811780000|2022-06-21 11:43:00|11738.2|11723.2|11737.7|11722.7|11738.2|11723.2|11737.7|11722.7|1
1655811790000|2022-06-21 11:43:10|11732.8|11717.8|11732.8|11717.8|11732.8|11717.8|11732.8|11717.8|0
1655811830000|2022-06-21 11:43:50|11739.7|11724.7|11739.7|11724.7|11739.7|11724.7|11739.7|11724.7|1
1655811840000|2022-06-21 11:44:00|11742.1|11727.1|11741.6|11726.6|11744.1|11729.1|11741.6|11726.6|2
1655811850000|2022-06-21 11:44:10|11741.1|11726.1|11741.1|11726.1|11741.1|11726.1|11741.1|11726.1|0
1655811880000|2022-06-21 11:44:40|11738.6|11723.6|11736.7|11721.7|11738.6|11723.6|11736.7|11721.7|0
1655811900000|2022-06-21 11:45:00|11738.6|11723.6|11738.6|11723.6|11738.6|11723.6|11738.6|11723.6|0
1655811950000|2022-06-21 11:45:50|11741.5|11726.5|11741.5|11726.5|11741.5|11726.5|11741.5|11726.5|0
1655811960000|2022-06-21 11:46:00|||||||||1
1655812030000|2022-06-21 11:47:10|11738.5|11723.5|11738.5|11723.5|11738.5|11723.5|11738.5|11723.5|0
1655812050000|2022-06-21 11:47:30|11737.6|11722.6|11737.6|11722.6|11737.6|11722.6|11737.6|11722.6|0
1655812100000|2022-06-21 11:48:20|11736.1|11721.1|11736.1|11721.1|11736.1|11721.1|11736.1|11721.1|0
1655812120000|2022-06-21 11:48:40|11732.2|11717.2|11728.7|11713.7|11732.2|11717.2|11728.7|11713.7|3
1655812130000|2022-06-21 11:48:50|11727.7|11712.7|11736.2|11698.7|11736.2|11712.7|11726.2|11698.7|2
1655812140000|2022-06-21 11:49:00|11735.7|11698.2|11735.7|11698.2|11735.7|11698.2|11735.7|11698.2|0
1655812150000|2022-06-21 11:49:10|11734.2|11696.7|11725.5|11700.5|11734.2|11702.5|11725|11693.2|0
1655812160000|2022-06-21 11:49:20|11724.5|11699.5|11722.5|11697.5|11724.5|11699.5|11722.5|11697.5|0
1655812170000|2022-06-21 11:49:30|11721|11696|11718.5|11693.5|11721|11696|11718.5|11693.5|0
1655812180000|2022-06-21 11:49:40|11718.4|11693.4|11728.7|11691.2|11729.2|11693.4|11717.5|11686.3|0
1655812190000|2022-06-21 11:49:50|11729.7|11692.2|11726.2|11688.7|11729.7|11692.2|11726.2|11688.7|0
1655812200000|2022-06-21 11:50:00|11728.2|11690.7|11730.7|11693.2|11730.7|11693.2|11728.2|11690.7|0
1655812220000|2022-06-21 11:50:20|11730.6|11693.1|11729.1|11691.6|11730.6|11693.1|11728.6|11691.1|0
1655812230000|2022-06-21 11:50:30|11728.1|11690.6|11727.1|11689.6|11728.1|11690.6|11727.1|11689.6|0
1655812250000|2022-06-21 11:50:50|11731.6|11694.1|11735|11697.5|11735.5|11698|11731.6|11694.1|0
1655812260000|2022-06-21 11:51:00|11735.5|11698|11735.5|11698|11735.5|11698|11735.5|11698|0
1655812270000|2022-06-21 11:51:10|11735.6|11698.1|11735.6|11698.1|11735.6|11698.1|11735.6|11698.1|0
1655812280000|2022-06-21 11:51:20|11729.5|11704.5|11729.5|11704.5|11729.5|11704.5|11729.5|11704.5|0
1655812300000|2022-06-21 11:51:40|11729.3|11704.3|11723.4|11698.4|11729.3|11704.3|11723.4|11698.4|0
1655812310000|2022-06-21 11:51:50|11719.9|11694.9|11722.9|11697.9|11729.2|11697.9|11719.9|11691.7|0
1655812320000|2022-06-21 11:52:00|11722.4|11697.4|11723.1|11685.6|11726.1|11697.4|11720.4|11685.6|25
1655812330000|2022-06-21 11:52:10|11721.6|11684.1|11722.6|11685.1|11722.6|11685.1|11721.6|11684.1|0
1655812340000|2022-06-21 11:52:20|11722.5|11685|11720.5|11683|11722.5|11685|11720.5|11683|0
1655812350000|2022-06-21 11:52:30|11721|11683.5|11717|11679.5|11721|11683.5|11717|11679.5|0
1655812360000|2022-06-21 11:52:40|11716|11678.5|11715.5|11678|11716|11678.5|11715.5|11678|0
1655812370000|2022-06-21 11:52:50|11715|11677.5|11714|11676.5|11715|11677.5|11714|11676.5|0
1655812380000|2022-06-21 11:53:00|11713.5|11676|11716.5|11679|11716.5|11679|11712|11674.5|0
1655812390000|2022-06-21 11:53:10|11715|11677.5|11715|11677.5|11715|11677.5|11715|11677.5|0
1655812450000|2022-06-21 11:54:10|11714.5|11677|11714.5|11677|11714.5|11677|11714.5|11677|0
1655812490000|2022-06-21 11:54:50|11716.4|11678.9|11716.4|11678.9|11716.4|11678.9|11716.4|11678.9|0
1655812510000|2022-06-21 11:55:10|11715.9|11678.4|11715.9|11678.4|11715.9|11678.4|11715.9|11678.4|0
1655812530000|2022-06-21 11:55:30|11716.4|11678.9|11716.4|11678.9|11716.4|11678.9|11716.4|11678.9|0
1655812550000|2022-06-21 11:55:50|11717.9|11680.4|11719.4|11681.9|11719.4|11681.9|11717.9|11680.4|0
1655812560000|2022-06-21 11:56:00|11722.9|11685.4|11721.8|11684.3|11722.9|11685.4|11721.8|11684.3|0
1655812570000|2022-06-21 11:56:10|11721.3|11683.8|11721.3|11683.8|11721.3|11683.8|11721.3|11683.8|0
1655812610000|2022-06-21 11:56:50|11721.8|11684.3|11721.8|11684.3|11721.8|11684.3|11721.8|11684.3|0
1655812620000|2022-06-21 11:57:00|11722.3|11684.8|11725.3|11687.8|11725.3|11687.8|11722.3|11684.8|0
1655812630000|2022-06-21 11:57:10|11724.8|11687.3|11724.8|11687.3|11724.8|11687.3|11724.8|11687.3|0
1655812670000|2022-06-21 11:57:50|11715.8|11678.3|11717.3|11679.8|11717.3|11679.8|11715.3|11677.8|0
1655812680000|2022-06-21 11:58:00|11716.3|11678.8|11716.3|11678.8|11716.3|11678.8|11716.3|11678.8|0
1655812690000|2022-06-21 11:58:10|11716.8|11679.3|11719.3|11681.8|11719.3|11681.8|11716.8|11679.3|0
1655812700000|2022-06-21 11:58:20|11717.3|11679.8|11716.3|11678.8|11717.3|11679.8|11716.3|11678.8|0
1655812710000|2022-06-21 11:58:30|11715.3|11677.8|11715.3|11677.8|11715.3|11677.8|11715.3|11677.8|0
1655812740000|2022-06-21 11:59:00|11717.7|11680.2|11721.7|11684.2|11721.7|11684.2|11717.7|11680.2|0
1655812790000|2022-06-21 11:59:50|11722.2|11684.7|11721.7|11684.2|11722.2|11684.7|11721.7|11684.2|0
1655812800000|2022-06-21 12:00:00|11722.2|11684.7|11712.3|11674.8|11724.1|11686.6|11710.9|11674.8|0
1655812810000|2022-06-21 12:00:10|11713.8|11676.3|11705.5|11680.5|11713.8|11680.5|11705.5|11675.8|0
1655812830000|2022-06-21 12:00:30|11704.5|11679.5|11704.5|11679.5|11704.5|11679.5|11704.5|11679.5|0
1655812840000|2022-06-21 12:00:40|11706|11681|11706|11681|11706|11681|11706|11681|0
1655812850000|2022-06-21 12:00:50|11705|11680|11705|11680|11705|11680|11705|11680|0
1655812860000|2022-06-21 12:01:00|11704.5|11679.5|11706.5|11681.5|11706.5|11681.5|11704.5|11679.5|0
1655812900000|2022-06-21 12:01:40|11710.4|11685.4|11710.4|11685.4|11710.4|11685.4|11710.4|11685.4|0
1655812920000|2022-06-21 12:02:00|11710.3|11685.3|11712.3|11687.3|11714.3|11689.3|11710.3|11685.3|0
1655812930000|2022-06-21 12:02:10|11713.3|11688.3|11712.3|11687.3|11713.8|11688.8|11712.3|11687.3|0
1655812940000|2022-06-21 12:02:20|11713.8|11688.8|11712.8|11687.8|11714.2|11689.2|11712.8|11687.8|0
1655812950000|2022-06-21 12:02:30|11712.3|11687.3|11714.8|11689.8|11714.8|11689.8|11710.8|11685.8|0
1655812960000|2022-06-21 12:02:40|11713.8|11688.8|11714.3|11689.3|11714.3|11689.3|11713.8|11688.8|0
1655812970000|2022-06-21 12:02:50|11713.8|11688.8|11709.8|11694.8|11714.8|11694.8|11709.8|11688.8|0
1655812980000|2022-06-21 12:03:00|11711.2|11696.2|11711.7|11696.7|11713.2|11698.2|11711.2|11696.2|0
1655813000000|2022-06-21 12:03:20|11716.7|11691.7|11714.2|11689.2|11716.7|11695.2|11710.2|11689.2|0
1655813010000|2022-06-21 12:03:30|11713.8|11688.8|11714.2|11689.2|11714.2|11689.2|11713.7|11688.7|0
1655813020000|2022-06-21 12:03:40|11710.2|11695.2|11715.2|11690.2|11715.2|11695.2|11710.2|11690.2|0
1655813030000|2022-06-21 12:03:50|11709.7|11694.7|11709.7|11694.7|11714.7|11694.7|11708.8|11689.7|0
1655813040000|2022-06-21 12:04:00|11713.2|11688.2|11711.3|11686.3|11713.2|11688.2|11711.3|11686.3|0
1655813050000|2022-06-21 12:04:10|11711.2|11686.2|11710.2|11685.2|11711.2|11686.2|11710.2|11685.2|0
1655813060000|2022-06-21 12:04:20|11704.7|11689.7|11704.7|11689.7|11704.7|11689.7|11704.7|11689.7|0
1655813070000|2022-06-21 12:04:30|11703.2|11688.2|11703.2|11688.2|11703.2|11688.2|11703.2|11688.2|0
1655813080000|2022-06-21 12:04:40|11704.7|11689.7|11704.7|11689.7|11704.7|11689.7|11704.7|11689.7|0
1655813100000|2022-06-21 12:05:00|11705.7|11690.7|11710.1|11695.1|11711.1|11696.1|11705.7|11690.7|0
1655813110000|2022-06-21 12:05:10|11710.6|11695.6|11710.6|11695.6|11711.1|11696.1|11710.6|11695.6|0
1655813120000|2022-06-21 12:05:20|11711.5|11696.5|11711.8|11696.8|11711.8|11696.8|11711.5|11696.5|2
1655813130000|2022-06-21 12:05:30|11711.7|11696.7|11711.6|11696.6|11711.7|11696.7|11711.6|11696.6|2
1655813140000|2022-06-21 12:05:40|11710.6|11695.6|11711.6|11696.6|11711.6|11696.6|11710.6|11695.6|0
1655813150000|2022-06-21 12:05:50|11711.7|11696.7|11714.4|11699.4|11714.9|11699.9|11711.7|11696.7|1
1655813160000|2022-06-21 12:06:00|11714.9|11699.9|11714.9|11699.9|11714.9|11699.9|11714.9|11699.9|0
1655813170000|2022-06-21 12:06:10|11716.3|11701.3|11715.4|11700.4|11716.3|11701.3|11715.4|11700.4|0
1655813180000|2022-06-21 12:06:20|||||||||2
1655813200000|2022-06-21 12:06:40|11716.8|11701.8|11716.8|11701.8|11716.8|11701.8|11716.8|11701.8|0
1655813210000|2022-06-21 12:06:50|11722.9|11697.9|11718.3|11703.3|11723.4|11703.3|11718.3|11697.9|0
1655813220000|2022-06-21 12:07:00|11717.8|11702.8|11724.8|11699.8|11724.8|11702.8|11717.8|11697.8|0
1655813230000|2022-06-21 12:07:10|11724.3|11699.3|11719.3|11704.3|11724.3|11704.3|11718.8|11699.3|0
1655813250000|2022-06-21 12:07:30|11719.2|11704.2|11720.2|11705.2|11720.2|11705.2|11719.2|11704.2|0
1655813260000|2022-06-21 12:07:40|11719.7|11704.7|11719.7|11704.7|11719.7|11704.7|11719.7|11704.7|0
1655813280000|2022-06-21 12:08:00|11720.7|11705.7|11720.7|11705.7|11720.7|11705.7|11720.7|11705.7|0
1655813290000|2022-06-21 12:08:10|11719.7|11704.7|11719.7|11704.7|11719.7|11704.7|11719.7|11704.7|0
1655813300000|2022-06-21 12:08:20|11715.3|11700.3|11715.3|11700.3|11716.3|11701.3|11714.8|11699.8|0
1655813310000|2022-06-21 12:08:30|11716.3|11701.3|11716.3|11701.3|11716.3|11701.3|11715.8|11700.8|0
1655813340000|2022-06-21 12:09:00|11716.2|11701.2|11716.2|11701.2|11716.2|11701.2|11716.2|11701.2|0
1655813350000|2022-06-21 12:09:10|11715.2|11700.2|11715.2|11700.2|11715.2|11700.2|11715.2|11700.2|0
1655813360000|2022-06-21 12:09:20|11714.2|11699.2|11713.7|11698.7|11714.2|11699.2|11713.7|11698.7|0
1655813380000|2022-06-21 12:09:40|11713.2|11698.2|11713.2|11698.2|11713.2|11698.2|11713.2|11698.2|0
1655813390000|2022-06-21 12:09:50|11712.2|11697.2|11711.1|11696.1|11712.2|11697.2|11710.2|11695.2|1
1655813400000|2022-06-21 12:10:00|11710.1|11695.1|11711.2|11696.2|11712.6|11697.6|11710.1|11695.1|5
1655813410000|2022-06-21 12:10:10|11716.2|11691.2|11713.7|11698.7|11716.2|11698.7|11712.2|11691.2|0
1655813420000|2022-06-21 12:10:20|11713.6|11698.6|11716.1|11701.1|11716.1|11701.1|11713.6|11698.6|0
1655813430000|2022-06-21 12:10:30|11717.1|11702.1|11717.1|11702.1|11717.1|11702.1|11717.1|11702.1|2
1655813450000|2022-06-21 12:10:50|11717.6|11702.6|11718.1|11703.1|11718.1|11703.1|11717.6|11702.6|0
1655813460000|2022-06-21 12:11:00|11727.1|11712.1|11723.1|11708.1|11727.6|11712.6|11723.1|11708.1|0
1655813470000|2022-06-21 12:11:10|11722.6|11707.6|11719.1|11704.1|11722.6|11707.6|11719.1|11704.1|0
1655813490000|2022-06-21 12:11:30|11720.1|11705.1|11718.6|11703.6|11720.1|11705.1|11718.6|11703.6|0
1655813500000|2022-06-21 12:11:40|11720.1|11705.1|11717.1|11702.1|11720.6|11705.6|11717.1|11702.1|0
1655813510000|2022-06-21 12:11:50|11716.6|11701.6|11710|11695|11716.6|11701.6|11710|11695|0
1655813520000|2022-06-21 12:12:00|11711|11696|11711|11696|11711|11696|11711|11696|1
1655813530000|2022-06-21 12:12:10|11710.5|11695.5|11710.5|11695.5|11710.5|11695.5|11710.5|11695.5|0
1655813550000|2022-06-21 12:12:30|||||||||5
1655813560000|2022-06-21 12:12:40|11711.5|11696.5|11711.5|11696.5|11711.5|11696.5|11711.5|11696.5|2
1655813570000|2022-06-21 12:12:50|11711.6|11696.6|11711.6|11696.6|11711.6|11696.6|11711.6|11696.6|0
1655813580000|2022-06-21 12:13:00|11711.7|11696.7|11716.6|11701.6|11716.6|11701.6|11711.7|11696.7|0
1655813610000|2022-06-21 12:13:30|11717.1|11702.1|11717.1|11702.1|11717.1|11702.1|11717.1|11702.1|0
1655813630000|2022-06-21 12:13:50|11719.6|11704.6|11719.6|11704.6|11719.6|11704.6|11719.6|11704.6|0
1655813640000|2022-06-21 12:14:00|11724.5|11699.5|11725.6|11700.6|11726.5|11702.1|11717.1|11697.1|0
1655813650000|2022-06-21 12:14:10|11725.5|11700.5|11723.7|11708.7|11728.5|11708.7|11723.7|11700.5|2
1655813670000|2022-06-21 12:14:30|11728.7|11713.7|11729.1|11714.1|11729.1|11714.1|11728.7|11713.7|0
1655813710000|2022-06-21 12:15:10|11731.1|11716.1|11731.1|11716.1|11731.1|11716.1|11731.1|11716.1|0
1655813720000|2022-06-21 12:15:20|11731.7|11716.7|11733.7|11718.7|11734.7|11719.7|11731.7|11716.7|6
1655813730000|2022-06-21 12:15:30|11733.2|11718.2|11731.2|11716.2|11734.2|11719.2|11731.2|11716.2|1
1655813740000|2022-06-21 12:15:40|11733.2|11718.2|11733.7|11718.7|11733.7|11718.7|11733.2|11718.2|0
1655813760000|2022-06-21 12:16:00|11734.2|11719.2|11735.1|11720.1|11738.7|11723.7|11733.6|11718.6|2
1655813770000|2022-06-21 12:16:10|11737.1|11722.1|11737.1|11722.1|11737.1|11722.1|11737.1|11722.1|0
1655813780000|2022-06-21 12:16:20|11737.2|11722.2|11741.1|11726.1|11741.1|11726.1|11737.2|11722.2|0
1655813800000|2022-06-21 12:16:40|11746.5|11731.5|11743.5|11728.5|11749.5|11732.5|11743.5|11724.5|2
1655813810000|2022-06-21 12:16:50|11743.6|11728.6|11743|11728|11750|11730|11741.6|11721.5|0
1655813820000|2022-06-21 12:17:00|11743.1|11728.1|11743.1|11728.1|11743.1|11728.1|11743.1|11728.1|0
1655813830000|2022-06-21 12:17:10|11744.5|11729.5|11744.5|11729.5|11744.5|11729.5|11744.5|11729.5|1
1655813840000|2022-06-21 12:17:20|11746|11731|11746|11731|11746|11731|11746|11731|0
1655813850000|2022-06-21 12:17:30|11746.5|11731.5|11747|11732|11747|11732|11746.5|11731.5|0
1655813860000|2022-06-21 12:17:40|11747.5|11732.5|11750.5|11725.5|11750.5|11735.5|11747.5|11725.5|6
1655813870000|2022-06-21 12:17:50|11745|11730|11750|11735|11750|11735|11745|11730|0
1655813880000|2022-06-21 12:18:00|11749.9|11734.9|11749.4|11734.4|11752.4|11737.4|11749.4|11734.4|1
1655813890000|2022-06-21 12:18:10|11750.4|11735.4|11750.4|11735.4|11750.4|11735.4|11750.4|11735.4|0
1655813910000|2022-06-21 12:18:30|11751.4|11736.4|11751.3|11736.3|11751.4|11736.4|11751.3|11736.3|0
1655813920000|2022-06-21 12:18:40|11746.9|11731.9|11748.4|11723.4|11749.9|11731.9|11744.9|11722.5|0
1655813930000|2022-06-21 12:18:50|11754.6|11717.1|11749.9|11724.9|11754.6|11724.9|11746|11714.7|0
1655813940000|2022-06-21 12:19:00|11749.4|11724.4|11748.9|11723.9|11749.9|11724.9|11748.9|11723.9|0
1655813950000|2022-06-21 12:19:10|11744|11729|11745.4|11730.4|11745.4|11730.4|11744|11729|0
1655813960000|2022-06-21 12:19:20|11750.5|11725.5|11760.7|11745.7|11764.6|11745.7|11750.5|11725.5|48
1655813970000|2022-06-21 12:19:30|11767.5|11730|11767.6|11730.1|11767.6|11730.1|11767.5|11730|2
1655813980000|2022-06-21 12:19:40|11767.1|11729.6|11767.5|11730|11767.6|11730.1|11767.1|11729.6|0
1655813990000|2022-06-21 12:19:50|11769|11731.5|11770.6|11733.1|11770.6|11733.1|11769|11731.5|2
1655814000000|2022-06-21 12:20:00|11770.5|11733|11767.5|11730|11770.5|11733|11767.5|11730|0
1655814020000|2022-06-21 12:20:20|11768|11730.5|11768|11730.5|11768|11730.5|11768|11730.5|0
1655814030000|2022-06-21 12:20:30|11767.4|11729.9|11760.7|11745.7|11767.4|11745.7|11752.3|11726|13
1655814040000|2022-06-21 12:20:40|11756.7|11741.7|11757.8|11742.8|11758.3|11743.3|11756.7|11741.7|1
1655814050000|2022-06-21 12:20:50|11759.8|11744.8|11759.8|11744.8|11759.8|11744.8|11759.8|11744.8|0
1655814100000|2022-06-21 12:21:40|11759.7|11744.7|11759.3|11744.3|11759.7|11744.7|11756.8|11741.8|0
1655814120000|2022-06-21 12:22:00|11759.2|11744.2|11756.9|11741.9|11759.2|11744.2|11756.8|11741.8|3
1655814130000|2022-06-21 12:22:10|11756.8|11741.8|11754|11739|11756.9|11741.9|11753.9|11738.9|5
1655814140000|2022-06-21 12:22:20|11754.5|11739.5|11751.4|11736.4|11754.5|11739.5|11751.4|11736.4|2
1655814150000|2022-06-21 12:22:30|11752.4|11737.4|11751.3|11736.3|11752.4|11737.4|11751.3|11736.3|1
1655814160000|2022-06-21 12:22:40|11750.8|11735.8|11751.3|11736.3|11751.3|11736.3|11750.8|11735.8|0
1655814180000|2022-06-21 12:23:00|11750.8|11735.8|11745.9|11730.9|11751.3|11736.3|11745.9|11730.9|1
1655814190000|2022-06-21 12:23:10|11743|11728|11743|11728|11743|11728|11743|11728|0
1655814200000|2022-06-21 12:23:20|11742.5|11727.5|11742.5|11727.5|11742.5|11727.5|11742.5|11727.5|1
1655814230000|2022-06-21 12:23:50|11752|11714.5|11752|11714.5|11752|11714.5|11752|11714.5|1
1655814240000|2022-06-21 12:24:00|11753|11715.5|11753|11715.5|11753|11715.5|11753|11715.5|0
1655814250000|2022-06-21 12:24:10|11751.5|11714|11751.4|11713.9|11751.5|11714|11751.4|11713.9|0
1655814260000|2022-06-21 12:24:20|11751.5|11714|11752.4|11714.9|11752.4|11714.9|11751.5|11714|0
1655814270000|2022-06-21 12:24:30|11750.9|11713.4|11749.4|11711.9|11750.9|11713.4|11749.4|11711.9|0
1655814280000|2022-06-21 12:24:40|11747.9|11710.4|11747.9|11710.4|11747.9|11710.4|11747.9|11710.4|0
1655814290000|2022-06-21 12:24:50|11747|11709.5|11748.9|11711.4|11748.9|11711.4|11747|11709.5|0
1655814300000|2022-06-21 12:25:00|11748.4|11710.9|11748.9|11711.4|11748.9|11711.4|11748.4|11710.9|0
1655814310000|2022-06-21 12:25:10|11746.4|11708.9|11746.4|11708.9|11746.4|11708.9|11746.4|11708.9|0
1655814330000|2022-06-21 12:25:30|11747.4|11709.9|11747.4|11709.9|11747.4|11709.9|11747.4|11709.9|0
1655814340000|2022-06-21 12:25:40|11748.4|11710.9|11748.4|11710.9|11748.4|11710.9|11748.4|11710.9|0
1655814360000|2022-06-21 12:26:00|11748.1|11710.6|11748|11710.5|11748.1|11710.6|11748|11710.5|0
1655814370000|2022-06-21 12:26:10|11744|11706.5|11745|11707.5|11745|11707.5|11744|11706.5|0
1655814390000|2022-06-21 12:26:30|11745.5|11708|11745.5|11708|11745.5|11708|11745.5|11708|0
1655814400000|2022-06-21 12:26:40|11745.4|11707.9|11743.8|11706.3|11745.4|11707.9|11743.3|11705.8|0
1655814410000|2022-06-21 12:26:50|11743.3|11705.8|11743.8|11706.3|11743.8|11706.3|11743.3|11705.8|0
1655814420000|2022-06-21 12:27:00|11743.3|11705.8|11738.8|11701.3|11743.3|11705.8|11738.8|11701.3|0
1655814430000|2022-06-21 12:27:10|11739.3|11701.8|11739.3|11701.8|11739.3|11701.8|11739.3|11701.8|0
1655814440000|2022-06-21 12:27:20|11738.3|11700.8|11737.8|11700.3|11738.8|11701.3|11737.8|11700.3|0
1655814460000|2022-06-21 12:27:40|11739.3|11701.8|11739.3|11701.8|11739.3|11701.8|11739.3|11701.8|0
1655814470000|2022-06-21 12:27:50|11738.3|11700.8|11738.8|11701.3|11738.8|11701.3|11738.3|11700.8|0
1655814480000|2022-06-21 12:28:00|11738.3|11700.8|11731.7|11706.7|11738.3|11711.7|11725.3|11700.8|1
1655814490000|2022-06-21 12:28:10|11732.2|11707.2|11732.7|11707.7|11732.7|11707.7|11732.2|11707.2|0
1655814500000|2022-06-21 12:28:20|11727.6|11712.6|11727.6|11712.6|11727.6|11712.6|11727.6|11712.6|0
1655814510000|2022-06-21 12:28:30|11725.6|11710.6|11728.1|11703.1|11729.6|11710.6|11724.6|11703.1|0
1655814520000|2022-06-21 12:28:40|11723.2|11708.2|11726.7|11701.7|11726.7|11708.2|11723.2|11701.6|0
1655814530000|2022-06-21 12:28:50|11728.1|11703.1|11723.1|11708.1|11728.1|11708.1|11723.1|11703.1|0
1655814540000|2022-06-21 12:29:00|11721.6|11706.6|11739.7|11702.2|11742.7|11706.7|11721.6|11696.7|0
1655814550000|2022-06-21 12:29:10|11733.3|11708.3|11741.2|11703.7|11741.2|11708.3|11732.8|11701.7|1
1655814560000|2022-06-21 12:29:20|11739.7|11702.2|11739.7|11702.2|11739.7|11702.2|11739.7|11702.2|0
1655814580000|2022-06-21 12:29:40|11740.7|11703.2|11743.7|11706.2|11743.7|11706.2|11740.7|11703.2|0
1655814590000|2022-06-21 12:29:50|11742.2|11704.7|11739.2|11701.7|11742.2|11704.7|11738.7|11701.2|0
1655814600000|2022-06-21 12:30:00|11733.2|11695.7|11730.2|11692.7|11733.2|11695.7|11726.3|11688.8|0
1655814620000|2022-06-21 12:30:20|11730.7|11693.2|11730.7|11693.2|11730.7|11693.2|11730.7|11693.2|0
1655814630000|2022-06-21 12:30:30|11730.2|11692.7|11726.7|11689.2|11730.2|11692.7|11726.7|11689.2|0
1655814640000|2022-06-21 12:30:40|11726.3|11688.8|11727.7|11690.2|11728.2|11690.7|11726.3|11688.8|0
1655814650000|2022-06-21 12:30:50|11727.2|11689.7|11730.2|11692.7|11730.2|11692.7|11726.7|11689.2|0
1655814660000|2022-06-21 12:31:00|11726.7|11689.2|11725.7|11688.2|11726.7|11689.2|11725.7|11688.2|0
1655814670000|2022-06-21 12:31:10|11725.2|11687.7|11725.2|11687.7|11725.2|11687.7|11725.2|11687.7|0
1655814680000|2022-06-21 12:31:20|11718.5|11693.5|11717.5|11692.5|11718.5|11693.5|11717.5|11692.5|0
1655814690000|2022-06-21 12:31:30|11714.5|11689.5|11715|11690|11715|11690|11714|11689|0
1655814700000|2022-06-21 12:31:40|11715.5|11690.5|11715.5|11690.5|11715.5|11690.5|11715.5|11690.5|0
1655814710000|2022-06-21 12:31:50|11714.5|11689.5|11714.5|11689.5|11714.5|11689.5|11714.5|11689.5|0
1655814730000|2022-06-21 12:32:10|11717.4|11692.4|11717.4|11692.4|11717.4|11692.4|11717.4|11692.4|0
1655814740000|2022-06-21 12:32:20|11712.4|11697.4|11705.5|11690.5|11712.4|11697.4|11705.5|11690.5|0
1655814750000|2022-06-21 12:32:30|11703.5|11688.5|11698.6|11683.6|11703.5|11688.5|11698.6|11683.6|0
1655814760000|2022-06-21 12:32:40|11700.6|11685.6|11701.1|11686.1|11701.1|11686.1|11700.1|11685.1|0
1655814780000|2022-06-21 12:33:00|11701.6|11686.6|11701.6|11686.6|11701.6|11686.6|11701.6|11686.6|0
1655814790000|2022-06-21 12:33:10|11700.6|11685.6|11700.6|11685.6|11700.6|11685.6|11700.6|11685.6|0
1655814820000|2022-06-21 12:33:40|11700.5|11685.5|11700.1|11685.1|11700.5|11685.5|11700|11685|0
1655814840000|2022-06-21 12:34:00|11700.5|11685.5|11700|11685|11700.5|11685.5|11700|11685|1
1655814860000|2022-06-21 12:34:20|11699.5|11684.5|11699.5|11684.5|11699.5|11684.5|11699.5|11684.5|0
1655814870000|2022-06-21 12:34:30|11700|11685|11713.9|11676.4|11713.9|11687.5|11700|11676.4|4
1655814880000|2022-06-21 12:34:40|11714|11676.5|11714|11676.5|11714|11676.5|11714|11676.5|0
1655814890000|2022-06-21 12:34:50|11702|11687|11702.5|11687.5|11702.5|11687.5|11702|11687|2
1655814900000|2022-06-21 12:35:00|11702|11687|11703.5|11688.5|11703.5|11688.5|11702|11687|0
1655814910000|2022-06-21 12:35:10|11704.1|11689.1|11705.5|11690.5|11705.5|11690.5|11704.1|11689.1|0
1655814920000|2022-06-21 12:35:20|11705|11690|11705|11690|11705|11690|11705|11690|0
1655814930000|2022-06-21 12:35:30|11705.1|11690.1|11706.5|11691.5|11706.5|11691.5|11705.1|11690.1|0
1655814940000|2022-06-21 12:35:40|11707|11692|11708.5|11693.5|11710|11695|11707|11692|0
1655814960000|2022-06-21 12:36:00|11710|11695|11708|11693|11710|11695|11708|11693|0
1655814970000|2022-06-21 12:36:10|11708.5|11693.5|11708.5|11693.5|11710.6|11695.6|11705|11690|3
1655814980000|2022-06-21 12:36:20|11705.1|11690.1|11715|11700|11715|11700|11705.1|11690.1|5
1655814990000|2022-06-21 12:36:30|11717.5|11702.5|11726.5|11701.5|11728.1|11713.1|11715.5|11700.5|25
1655815000000|2022-06-21 12:36:40|11727|11702|11736.5|11711.5|11736.5|11717.5|11722|11702|2
1655815010000|2022-06-21 12:36:50|11732|11717|11728.5|11713.5|11732|11717|11728.5|11713.5|0
1655815020000|2022-06-21 12:37:00|11729.5|11714.5|11732.5|11717.5|11737.5|11717.5|11729|11712.5|1
1655815030000|2022-06-21 12:37:10|11736.5|11711.5|11736|11711|11736.5|11711.5|11736|11711|0
1655815040000|2022-06-21 12:37:20|11733.5|11708.5|11737|11699.5|11739.5|11708.5|11733|11699.5|9
1655815050000|2022-06-21 12:37:30|11737.5|11700|11737.5|11700|11737.5|11700|11737.5|11700|0
1655815060000|2022-06-21 12:37:40|||||||||16
1655815070000|2022-06-21 12:37:50|11738|11700.5|11735.4|11697.9|11738|11700.5|11735.4|11697.9|0
1655815080000|2022-06-21 12:38:00|11735.9|11698.4|11735.9|11698.4|11735.9|11698.4|11735.9|11698.4|0
1655815090000|2022-06-21 12:38:10|11738.9|11701.4|11738.9|11701.4|11738.9|11701.4|11738.9|11701.4|0
1655815140000|2022-06-21 12:39:00|11738.8|11701.3|11738.8|11701.3|11738.8|11701.3|11738.8|11701.3|0
1655815160000|2022-06-21 12:39:20|11736.3|11698.8|11735.8|11698.3|11736.3|11698.8|11735.8|11698.3|0
1655815170000|2022-06-21 12:39:30|11735.3|11697.8|11735.3|11697.8|11735.3|11697.8|11735.3|11697.8|0
1655815190000|2022-06-21 12:39:50|11734.8|11697.3|11734.8|11697.3|11734.8|11697.3|11734.8|11697.3|0
1655815200000|2022-06-21 12:40:00|11733.3|11695.8|11727.8|11690.3|11733.3|11695.8|11727.8|11690.3|0
1655815210000|2022-06-21 12:40:10|11727.3|11689.8|11720.8|11683.3|11727.3|11689.8|11720.8|11683.3|0
1655815220000|2022-06-21 12:40:20|11720.3|11682.8|11718.8|11681.3|11720.3|11682.8|11718.3|11680.8|0
1655815230000|2022-06-21 12:40:30|11718.3|11680.8|11718.3|11680.8|11718.3|11680.8|11718.3|11680.8|0
1655815240000|2022-06-21 12:40:40|11717.8|11680.3|11717.8|11680.3|11717.8|11680.3|11717.8|11680.3|0
1655815260000|2022-06-21 12:41:00|11718.3|11680.8|11715.3|11677.8|11718.3|11680.8|11715.3|11677.8|0
1655815270000|2022-06-21 12:41:10|11715.8|11678.3|11714.3|11676.8|11715.8|11678.3|11714.3|11676.8|0
1655815280000|2022-06-21 12:41:20|11713.8|11676.3|11714.8|11677.3|11714.8|11677.3|11713.8|11676.3|0
1655815320000|2022-06-21 12:42:00|11715|11677.5|11722.7|11685.2|11725.7|11688.2|11715|11677.5|0
1655815330000|2022-06-21 12:42:10|11721.2|11683.7|11719.8|11682.3|11721.2|11683.7|11719.2|11681.7|0
1655815350000|2022-06-21 12:42:30|11720.2|11682.7|11720.2|11682.7|11720.2|11682.7|11720.2|11682.7|0
1655815370000|2022-06-21 12:42:50|11720.7|11683.2|11720.7|11683.2|11720.7|11683.2|11720.7|11683.2|0
1655815380000|2022-06-21 12:43:00|11714|11676.5|11709|11671.5|11714|11676.5|11707|11669.5|2
1655815480000|2022-06-21 12:44:40|11717.3|11679.8|11717.3|11679.8|11717.3|11679.8|11717.3|11679.8|0
1655815500000|2022-06-21 12:45:00|11718.2|11680.7|11720.2|11682.7|11720.2|11682.7|11718.2|11680.7|0
1655815530000|2022-06-21 12:45:30|11720|11682.5|11720|11682.5|11720|11682.5|11720|11682.5|0
1655815560000|2022-06-21 12:46:00|11719.5|11682|11716.1|11678.6|11719.5|11682|11716.1|11678.6|0
1655815580000|2022-06-21 12:46:20|11715.1|11677.6|11713.6|11676.1|11715.1|11677.6|11713.6|11676.1|0
1655815590000|2022-06-21 12:46:30|11712.1|11674.6|11712.1|11674.6|11712.6|11675.1|11712.1|11674.6|0
1655815600000|2022-06-21 12:46:40|11710.6|11673.1|11712.6|11675.1|11712.6|11675.1|11709.6|11672.1|0
1655815610000|2022-06-21 12:46:50|11711.1|11673.6|11711.1|11673.6|11711.1|11673.6|11711.1|11673.6|0
1655815620000|2022-06-21 12:47:00|11710.1|11672.6|11710.1|11672.6|11710.1|11672.6|11710.1|11672.6|0
1655815640000|2022-06-21 12:47:20|11709.1|11671.6|11709.3|11671.8|11709.3|11671.8|11709.1|11671.6|2
1655815650000|2022-06-21 12:47:30|11708.8|11671.3|11708.8|11671.3|11708.8|11671.3|11708.8|11671.3|0
1655815660000|2022-06-21 12:47:40|11717.7|11680.2|11715.8|11678.3|11717.7|11680.2|11714.8|11677.3|0
1655815670000|2022-06-21 12:47:50|11714.3|11676.8|11714.3|11676.8|11714.3|11676.8|11714.3|11676.8|0
1655815680000|2022-06-21 12:48:00|11713.8|11676.3|11713.3|11675.8|11713.8|11676.3|11713.3|11675.8|0
1655815690000|2022-06-21 12:48:10|11712.8|11675.3|11710.8|11673.3|11712.8|11675.3|11710.3|11672.8|0
1655815710000|2022-06-21 12:48:30|11711.8|11674.3|11710.3|11672.8|11711.8|11674.3|11710.3|11672.8|1
1655815720000|2022-06-21 12:48:40|11709.3|11671.8|11712.8|11675.3|11712.8|11675.3|11709.3|11671.8|0
1655815740000|2022-06-21 12:49:00|11710.8|11673.3|11710.8|11673.3|11711.8|11674.3|11710.8|11673.3|0
1655815750000|2022-06-21 12:49:10|11710.3|11672.8|11711.3|11673.8|11711.8|11674.3|11710.3|11672.8|0
1655815810000|2022-06-21 12:50:10|11711.2|11673.7|11711.2|11673.7|11711.2|11673.7|11711.2|11673.7|0
1655815830000|2022-06-21 12:50:30|11711.7|11674.2|11711.7|11674.2|11711.7|11674.2|11711.7|11674.2|0
1655815840000|2022-06-21 12:50:40|11721.3|11683.8|11721.3|11683.8|11721.3|11683.8|11721.3|11683.8|0
1655815860000|2022-06-21 12:51:00|11717.8|11680.3|11717.8|11680.3|11717.8|11680.3|11717.8|11680.3|0
1655815870000|2022-06-21 12:51:10|11719.8|11682.3|11719.8|11682.3|11719.8|11682.3|11719.8|11682.3|0
1655815890000|2022-06-21 12:51:30|11715.4|11677.9|11708.1|11683.1|11715.4|11683.6|11708.1|11677.9|0
1655815920000|2022-06-21 12:52:00|11707.1|11682.1|11703.2|11678.2|11707.1|11683.6|11698.6|11678.2|0
1655815930000|2022-06-21 12:52:10|11703.6|11678.6|11703.6|11678.6|11703.6|11678.6|11703.6|11678.6|0
1655815970000|2022-06-21 12:52:50|11698.6|11683.6|11701.7|11676.7|11703.1|11683.6|11698.1|11676.7|0
1655815980000|2022-06-21 12:53:00|11702.2|11677.2|11705.6|11680.6|11705.6|11680.6|11702.2|11677.2|0
1655815990000|2022-06-21 12:53:10|11703.6|11678.6|11703.6|11678.6|11703.6|11683.6|11698.6|11678.6|0
1655816000000|2022-06-21 12:53:20|11702.6|11677.6|11702.6|11677.6|11702.6|11677.6|11702.6|11677.6|0
1655816020000|2022-06-21 12:53:40|11702.1|11677.1|11703.1|11678.1|11703.1|11678.1|11702.1|11677.1|0
1655816040000|2022-06-21 12:54:00|11702.6|11677.6|11702.6|11677.6|11702.6|11677.6|11702.6|11677.6|0
1655816070000|2022-06-21 12:54:30|11703.6|11678.6|11703.6|11678.6|11703.6|11678.6|11703.6|11678.6|0
1655816080000|2022-06-21 12:54:40|11698.6|11683.6|11705.6|11680.6|11705.6|11683.6|11698.6|11680.1|0
1655816090000|2022-06-21 12:54:50|11704.1|11679.1|11702.6|11677.6|11704.1|11679.1|11702.6|11677.6|0
1655816100000|2022-06-21 12:55:00|11702.1|11677.1|11701.6|11676.6|11702.1|11681.6|11696.1|11676.6|1
1655816110000|2022-06-21 12:55:10|11702.1|11677.1|11698.1|11683.1|11702.1|11683.1|11697.1|11677.1|0
1655816120000|2022-06-21 12:55:20|11702.6|11677.6|11702.6|11677.6|11702.6|11677.6|11702.6|11677.6|0
1655816130000|2022-06-21 12:55:30|11698.1|11683.1|11706.6|11681.6|11706.6|11683.1|11698.1|11678.1|0
1655816140000|2022-06-21 12:55:40|11707.5|11682.5|11710.5|11685.5|11710.5|11685.5|11707.5|11682.5|1
1655816150000|2022-06-21 12:55:50|11711|11686|11710.5|11685.5|11711|11686|11710.5|11685.5|0
1655816160000|2022-06-21 12:56:00|11711.4|11686.4|11711.4|11686.4|11711.4|11686.4|11711.4|11686.4|0
1655816170000|2022-06-21 12:56:10|11708.5|11683.5|11708.5|11683.5|11708.5|11683.5|11708.5|11683.5|0
1655816210000|2022-06-21 12:56:50|11711.8|11674.3|11711.8|11674.3|11711.8|11674.3|11711.8|11674.3|0
1655816220000|2022-06-21 12:57:00|11712.3|11674.8|11712.3|11674.8|11712.3|11674.8|11712.3|11674.8|0
1655816230000|2022-06-21 12:57:10|11712.7|11675.2|11712.7|11675.2|11712.7|11675.2|11712.7|11675.2|0
1655816240000|2022-06-21 12:57:20|11707|11682|11713.3|11675.8|11713.3|11682|11707|11675.8|1
1655816250000|2022-06-21 12:57:30|11712.3|11674.8|11711.8|11674.3|11712.3|11674.8|11711.8|11674.3|0
1655816280000|2022-06-21 12:58:00|11710.8|11673.3|11709.3|11671.8|11710.8|11673.3|11709.3|11671.8|0
1655816290000|2022-06-21 12:58:10|11711.3|11673.8|11711.3|11673.8|11711.3|11673.8|11711.3|11673.8|0
1655816310000|2022-06-21 12:58:30|11710.8|11673.3|11710.8|11673.3|11710.8|11673.3|11710.8|11673.3|0
1655816320000|2022-06-21 12:58:40|11711.3|11673.8|11711.3|11673.8|11711.3|11673.8|11711.3|11673.8|0
1655816330000|2022-06-21 12:58:50|11710.3|11672.8|11710.3|11672.8|11710.3|11672.8|11710.3|11672.8|0
1655816340000|2022-06-21 12:59:00|11709.8|11672.3|11696.1|11671.1|11709.8|11676.1|11690.1|11670.6|2
1655816360000|2022-06-21 12:59:20|11695.6|11670.6|11695.6|11670.6|11695.6|11670.6|11695.6|11670.6|0
1655816370000|2022-06-21 12:59:30|11690.6|11675.6|11695.6|11670.6|11695.6|11675.6|11690.6|11670.6|0
1655816380000|2022-06-21 12:59:40|11690.6|11675.6|11690.6|11675.6|11690.6|11675.6|11690.6|11675.6|0
1655816390000|2022-06-21 12:59:50|11688.1|11673.1|11686.1|11671.1|11688.1|11673.1|11686.1|11671.1|0
1655816400000|2022-06-21 13:00:00|11685.6|11670.6|11686.6|11671.6|11687.6|11672.6|11685.6|11670.6|0
1655816410000|2022-06-21 13:00:10|11685.6|11670.6|11685.6|11670.6|11685.6|11670.6|11681.2|11666.2|1
1655816430000|2022-06-21 13:00:30|11686.6|11671.6|11688.1|11673.1|11688.1|11673.1|11686.6|11671.6|0
1655816440000|2022-06-21 13:00:40|11688.6|11673.6|11688.6|11673.6|11688.6|11673.6|11688.6|11673.6|0
1655816450000|2022-06-21 13:00:50|11687.6|11672.6|11695.1|11670.1|11696.5|11672.6|11687.6|11670.1|9
1655816460000|2022-06-21 13:01:00|11695.6|11670.6|11701|11676|11701|11676|11687.6|11669.6|3
1655816470000|2022-06-21 13:01:10|11702|11677|11713.7|11676.2|11713.7|11678.5|11701|11674.7|0
1655816480000|2022-06-21 13:01:20|11713.1|11675.6|11699.6|11684.6|11713.1|11684.6|11699.6|11672.7|0
1655816490000|2022-06-21 13:01:30|11700.6|11685.6|11700.1|11685.1|11700.6|11685.6|11700.1|11685.1|0
1655816500000|2022-06-21 13:01:40|11699.1|11684.1|11698.6|11683.6|11699.1|11684.1|11696.6|11681.6|0
1655816510000|2022-06-21 13:01:50|11698.1|11683.1|11700.6|11685.6|11700.6|11685.6|11698.1|11683.1|0
1655816520000|2022-06-21 13:02:00|11704.5|11689.5|11713|11688|11713|11689.5|11704.5|11684.6|0
1655816530000|2022-06-21 13:02:10|11713.5|11688.5|11723.2|11685.7|11723.2|11689.4|11712.5|11683.2|1
1655816540000|2022-06-21 13:02:20|11722.7|11685.2|11720.2|11682.7|11722.7|11691.4|11716.4|11682.7|0
1655816550000|2022-06-21 13:02:30|11720.7|11683.2|11727.7|11690.2|11728.6|11691.1|11714|11683.2|1
1655816560000|2022-06-21 13:02:40|11728.2|11690.7|11727.6|11690.1|11729.6|11692.1|11727.6|11690.1|0
1655816570000|2022-06-21 13:02:50|11728.6|11691.1|11719.6|11704.6|11730.6|11704.6|11719.5|11691.1|3
1655816580000|2022-06-21 13:03:00|11719.5|11704.5|11715.1|11700.1|11719.5|11704.5|11715.1|11700.1|0
1655816590000|2022-06-21 13:03:10|11726.1|11688.6|11725.1|11687.6|11726.1|11688.6|11724.1|11686.6|1
1655816600000|2022-06-21 13:03:20|11713.5|11698.5|11722|11697|11722|11700|11712.5|11695|0
1655816610000|2022-06-21 13:03:30|11721.5|11696.5|11718.1|11703.1|11721.5|11704.1|11716.6|11696.5|3
1655816620000|2022-06-21 13:03:40|11715.1|11700.1|11715.1|11700.1|11715.1|11700.1|11715.1|11700.1|1
1655816630000|2022-06-21 13:03:50|11715|11700|11715.6|11700.6|11721|11701|11714.6|11696|0
1655816650000|2022-06-21 13:04:10|11717|11702|11714.5|11699.5|11717|11702|11714.5|11699.5|0
1655816660000|2022-06-21 13:04:20|11715|11700|11715.4|11700.4|11715.5|11700.5|11715|11700|0
1655816670000|2022-06-21 13:04:30|11716.5|11701.5|11716.5|11701.5|11716.5|11701.5|11716.5|11701.5|1
1655816690000|2022-06-21 13:04:50|11718.5|11703.5|11719.1|11704.1|11719.1|11704.1|11717.5|11702.5|1
1655816700000|2022-06-21 13:05:00|11719.6|11704.6|11715|11700|11719.6|11704.6|11715|11700|2
1655816710000|2022-06-21 13:05:10|11714.5|11699.5|11713|11698|11714.5|11699.5|11711.5|11696.5|0
1655816720000|2022-06-21 13:05:20|11712.5|11697.5|11710.5|11695.5|11712.5|11697.5|11709.6|11694.6|1
1655816730000|2022-06-21 13:05:30|11711|11696|11712|11697|11712|11697|11711|11696|0
1655816740000|2022-06-21 13:05:40|11713|11698|11714|11699|11714|11699|11713|11698|0
1655816760000|2022-06-21 13:06:00|11719|11704|11720.4|11705.4|11724.4|11705.4|11717.9|11697.9|0
1655816780000|2022-06-21 13:06:20|11730|11715|11729.5|11714.5|11730|11715|11729.5|11714.5|10
1655816790000|2022-06-21 13:06:30|11728|11713|11727|11712|11728|11713|11727|11712|0
1655816800000|2022-06-21 13:06:40|11729.5|11714.5|11729|11714|11729.5|11714.5|11729|11714|0
1655816810000|2022-06-21 13:06:50|11733.5|11718.5|11738|11723|11738|11723|11733.5|11718.5|14
1655816820000|2022-06-21 13:07:00|11737|11722|11734.5|11719.5|11737|11722|11734.5|11719.5|0
1655816830000|2022-06-21 13:07:10|11734|11719|11737|11722|11737|11722|11734|11719|0
1655816840000|2022-06-21 13:07:20|11735.5|11720.5|11735.5|11720.5|11735.5|11720.5|11735.5|11720.5|1
1655816850000|2022-06-21 13:07:30|11735|11720|11734.5|11719.5|11735|11720|11734.5|11719.5|2
1655816860000|2022-06-21 13:07:40|11735|11720|11735|11720|11735|11720|11735|11720|0
1655816880000|2022-06-21 13:08:00|11735.5|11720.5|11735.5|11720.5|11735.5|11720.5|11735.5|11720.5|0
1655816890000|2022-06-21 13:08:10|11735|11720|11735|11720|11735|11720|11735|11720|0
1655816900000|2022-06-21 13:08:20|||||||||1
1655816910000|2022-06-21 13:08:30|11737.9|11722.9|11737.9|11722.9|11737.9|11722.9|11737.9|11722.9|1
1655816940000|2022-06-21 13:09:00|11738.9|11723.9|11740.8|11725.8|11740.8|11725.8|11738.9|11723.9|1
1655816950000|2022-06-21 13:09:10|11743.3|11728.3|11730.8|11715.8|11743.3|11728.3|11730.8|11715.8|7
1655816970000|2022-06-21 13:09:30|11742|11704.5|11732.3|11707.3|11742|11707.3|11730.9|11704.5|0
1655816980000|2022-06-21 13:09:40|11731.8|11706.8|11732.8|11707.8|11732.8|11707.8|11731.8|11706.8|0
1655816990000|2022-06-21 13:09:50|11733.3|11708.3|11723.8|11698.8|11733.3|11708.3|11723.8|11698.8|0
1655817000000|2022-06-21 13:10:00|11718.8|11703.8|11717.8|11702.8|11718.8|11703.8|11717.8|11702.8|0
1655817010000|2022-06-21 13:10:10|11717.7|11702.7|11709.3|11694.3|11717.7|11702.7|11709.3|11694.3|0
1655817020000|2022-06-21 13:10:20|11709.8|11694.8|11709.8|11694.8|11709.8|11694.8|11709.8|11694.8|1
1655817040000|2022-06-21 13:10:40|11710.3|11695.3|11727.3|11702.3|11727.3|11702.3|11710.3|11695.3|0
1655817050000|2022-06-21 13:10:50|11725.3|11700.3|11725.3|11700.3|11725.3|11700.3|11725.3|11700.3|0
1655817060000|2022-06-21 13:11:00|11729.3|11704.3|11724.3|11699.3|11731|11704.3|11724.3|11693.5|0
1655817080000|2022-06-21 13:11:20|11728.3|11703.3|11728.3|11703.3|11728.3|11703.3|11728.3|11703.3|1
1655817090000|2022-06-21 13:11:30|11725.8|11700.8|11725.8|11700.8|11725.8|11700.8|11725.8|11700.8|0
1655817100000|2022-06-21 13:11:40|11724.8|11709.8|11726.8|11711.8|11726.8|11711.8|11724.8|11709.8|0
1655817110000|2022-06-21 13:11:50|11724.3|11709.3|11723.8|11708.8|11724.3|11709.3|11723.8|11708.8|0
1655817130000|2022-06-21 13:12:10|11722.8|11707.8|11722.3|11707.3|11722.8|11707.8|11722.3|11707.3|0
1655817140000|2022-06-21 13:12:20|11726.2|11701.2|11726.3|11701.3|11726.3|11701.3|11726.2|11701.2|1
1655817150000|2022-06-21 13:12:30|11727.2|11702.2|11727.2|11702.2|11727.2|11702.2|11727.2|11702.2|0
1655817160000|2022-06-21 13:12:40|11736.5|11699|11735.8|11710.8|11737.5|11712.2|11731.3|11699|0
1655817180000|2022-06-21 13:13:00|11735.7|11710.7|11733.1|11695.6|11735.7|11715.7|11728.8|11695.6|31
1655817190000|2022-06-21 13:13:10|11732.5|11695|11732.5|11695|11732.5|11695|11732.5|11695|0
1655817200000|2022-06-21 13:13:20|11731.5|11694|11731.5|11694|11731.5|11694|11731.5|11694|0
1655817210000|2022-06-21 13:13:30|11729.1|11691.6|11729.1|11691.6|11729.1|11691.6|11729.1|11691.6|0
1655817220000|2022-06-21 13:13:40|11732|11694.5|11732.3|11694.8|11732.5|11695|11732|11694.5|0
1655817230000|2022-06-21 13:13:50|11721.4|11706.4|11721.4|11706.4|11721.4|11706.4|11721.4|11706.4|4
1655817240000|2022-06-21 13:14:00|11726.5|11701.5|11726.5|11701.5|11726.5|11701.5|11726.5|11701.5|9
1655817270000|2022-06-21 13:14:30|11721.6|11706.6|11719.2|11704.2|11721.7|11706.7|11719.2|11704.2|3
1655817280000|2022-06-21 13:14:40|11721.2|11706.2|11733.9|11708.9|11733.9|11708.9|11721.2|11706|6
1655817290000|2022-06-21 13:14:50|11729|11714|11725.1|11710.1|11729|11714|11725.1|11710.1|4
1655817310000|2022-06-21 13:15:10|11727.6|11712.6|11727.6|11712.6|11727.6|11712.6|11727.6|11712.6|0
1655817330000|2022-06-21 13:15:30|11729.5|11714.5|11741.5|11704|11741.5|11714.5|11729.5|11703.1|1
1655817340000|2022-06-21 13:15:40|11743.4|11705.9|11743.4|11705.9|11743.4|11705.9|11743.4|11705.9|0
1655817350000|2022-06-21 13:15:50|11743.5|11706|11743.5|11706|11743.5|11706|11743.5|11706|0
1655817360000|2022-06-21 13:16:00|11743|11705.5|11744.5|11707|11744.5|11707|11743|11705.5|0
1655817370000|2022-06-21 13:16:10|11744.4|11706.9|11744.4|11706.9|11744.4|11706.9|11744.4|11706.9|0
1655817380000|2022-06-21 13:16:20|11744.5|11707|11744.5|11707|11744.5|11707|11744.5|11707|0
1655817390000|2022-06-21 13:16:30|11732.3|11717.3|11732.3|11717.3|11732.3|11717.3|11732.3|11717.3|0
1655817420000|2022-06-21 13:17:00|11734.3|11719.3|11734.3|11719.3|11734.3|11719.3|11734.3|11719.3|0
1655817430000|2022-06-21 13:17:10|11734.8|11719.8|11734.8|11719.8|11734.8|11719.8|11734.8|11719.8|0
1655817450000|2022-06-21 13:17:30|11730.4|11715.4|11741.5|11704|11741.5|11715.4|11730.4|11703.5|1
1655817460000|2022-06-21 13:17:40|11736.7|11711.7|11736.3|11711.3|11736.7|11711.7|11736.3|11711.3|0
1655817480000|2022-06-21 13:18:00|11733.3|11708.3|11735.3|11710.3|11735.3|11710.3|11733.3|11708.3|0
1655817510000|2022-06-21 13:18:30|11733.8|11708.8|11723.4|11708.4|11733.8|11711.8|11722.9|11703.4|0
1655817520000|2022-06-21 13:18:40|11723.9|11708.9|11723.9|11708.9|11723.9|11708.9|11723.9|11708.9|0
1655817540000|2022-06-21 13:19:00|11726.3|11711.3|11726.3|11711.3|11726.3|11711.3|11726.3|11711.3|0
1655817550000|2022-06-21 13:19:10|11725.8|11710.8|11725.8|11710.8|11725.8|11710.8|11725.8|11710.8|0
1655817560000|2022-06-21 13:19:20|11725.3|11710.3|11722.4|11707.4|11725.3|11710.3|11722.4|11707.4|0
1655817570000|2022-06-21 13:19:30|11722.9|11707.9|11722.9|11707.9|11722.9|11707.9|11722.9|11707.9|0
1655817580000|2022-06-21 13:19:40|11724.3|11709.3|11724.3|11709.3|11724.3|11709.3|11724.3|11709.3|0
1655817590000|2022-06-21 13:19:50|11728.8|11703.8|11734.7|11709.7|11734.7|11709.7|11728.8|11703.8|1
1655817600000|2022-06-21 13:20:00|11732.8|11707.8|11732.8|11707.8|11732.8|11707.8|11732.8|11707.8|0
1655817610000|2022-06-21 13:20:10|11731.8|11706.8|11733.5|11696|11737.9|11706.8|11731.8|11696|1
1655817620000|2022-06-21 13:20:20|11734|11696.5|11733.5|11696|11734|11696.5|11733.5|11696|0
1655817630000|2022-06-21 13:20:30|11736|11698.5|11736|11698.5|11736|11698.5|11736|11698.5|0
1655817640000|2022-06-21 13:20:40|11729.6|11704.6|11729.1|11704.1|11729.6|11704.6|11729.1|11704.1|0
1655817650000|2022-06-21 13:20:50|11731.6|11706.6|11732.6|11707.6|11732.6|11707.6|11730.6|11705.6|0
1655817660000|2022-06-21 13:21:00|11732.1|11707.1|11731.1|11706.1|11732.1|11713.1|11728.1|11705.6|0
1655817680000|2022-06-21 13:21:20|11732.5|11707.5|11731.1|11706.1|11732.5|11707.5|11731.1|11706.1|0
1655817690000|2022-06-21 13:21:30|11726.1|11711.1|11729|11714|11729|11714|11726.1|11711.1|0
1655817700000|2022-06-21 13:21:40|11734.1|11709.1|11740.9|11703.4|11740.9|11709.1|11734.1|11702.9|0
1655817710000|2022-06-21 13:21:50|11741.9|11704.4|11742.4|11704.9|11742.4|11710.6|11735.6|11704.4|0
1655817720000|2022-06-21 13:22:00|11736.1|11711.1|11738.6|11713.6|11738.6|11713.6|11736.1|11711.1|0
1655817730000|2022-06-21 13:22:10|11738.5|11713.5|11739.8|11702.3|11740.3|11713.5|11733.6|11701.8|0
1655817740000|2022-06-21 13:22:20|11738.8|11701.3|11732.1|11707.1|11738.8|11707.1|11732.1|11701.3|0
1655817750000|2022-06-21 13:22:30|11732.6|11707.6|11731.6|11706.6|11732.6|11707.6|11731.6|11706.6|0
1655817760000|2022-06-21 13:22:40|11730.6|11705.6|11730.6|11705.6|11730.6|11705.6|11730.6|11705.6|0
1655817770000|2022-06-21 13:22:50|11725.6|11710.6|11728.1|11703.1|11728.1|11710.6|11725.6|11703.1|0
1655817780000|2022-06-21 13:23:00|11730.6|11705.6|11730.6|11705.6|11730.6|11705.6|11730.6|11705.6|0
1655817790000|2022-06-21 13:23:10|11731.1|11706.1|11724.6|11709.6|11731.1|11709.6|11724.6|11706.1|0
1655817810000|2022-06-21 13:23:30|11725.1|11710.1|11725.1|11710.1|11725.1|11710.1|11725.1|11710.1|0
1655817820000|2022-06-21 13:23:40|11727|11712|11727|11712|11727|11712|11727|11712|0
1655817830000|2022-06-21 13:23:50|11734|11709|11734|11709|11734|11709|11734|11709|2
1655817870000|2022-06-21 13:24:30|11736.5|11711.5|11736.5|11711.5|11736.5|11711.5|11736.5|11711.5|0
1655817890000|2022-06-21 13:24:50|11737|11712|11734|11709|11737|11712|11734|11709|0
1655817900000|2022-06-21 13:25:00|11735|11710|11725.5|11710.5|11735|11714|11725.5|11709|0
1655817910000|2022-06-21 13:25:10|11731|11706|11738.3|11700.8|11740.7|11706|11731|11699.8|1
1655817920000|2022-06-21 13:25:20|11739.3|11701.8|11738.3|11700.8|11739.3|11701.8|11738.3|11700.8|0
1655817930000|2022-06-21 13:25:30|11738.7|11701.2|11728.7|11713.7|11738.7|11713.7|11727.7|11701.2|2
1655817940000|2022-06-21 13:25:40|11726.8|11711.8|11726.7|11711.7|11726.8|11711.8|11726.7|11711.7|1
1655817950000|2022-06-21 13:25:50|11737.3|11699.8|11738.8|11701.3|11739.2|11701.7|11737.3|11699.8|7
1655817960000|2022-06-21 13:26:00|11739.2|11701.7|11736.8|11699.3|11741.7|11704.2|11736.8|11699.3|0
1655817970000|2022-06-21 13:26:10|11737.7|11700.2|11737.7|11700.2|11737.7|11700.2|11737.7|11700.2|0
1655817980000|2022-06-21 13:26:20|11735.3|11697.8|11736.3|11698.8|11736.3|11698.8|11735.3|11697.8|0
1655817990000|2022-06-21 13:26:30|11737.2|11699.7|11735.8|11698.3|11737.3|11699.8|11735.3|11697.8|0
1655818000000|2022-06-21 13:26:40|11737.3|11699.8|11737.3|11699.8|11737.3|11699.8|11737.3|11699.8|0
1655818010000|2022-06-21 13:26:50|11736.8|11699.3|11736.3|11698.8|11736.8|11699.3|11736.3|11698.8|0
1655818020000|2022-06-21 13:27:00|11736.8|11699.3|11736.8|11699.3|11736.8|11699.3|11735.8|11698.3|0
1655818030000|2022-06-21 13:27:10|11736.3|11698.8|11735.8|11698.3|11736.3|11698.8|11735.8|11698.3|0
1655818050000|2022-06-21 13:27:30|11738.3|11700.8|11738.7|11701.2|11738.7|11708|11733|11700.2|0
1655818060000|2022-06-21 13:27:40|11739.2|11701.7|11739.2|11701.7|11739.2|11701.7|11739.2|11701.7|0
1655818070000|2022-06-21 13:27:50|11734|11709|11732.5|11707.5|11737.8|11709|11732.5|11700.2|7
1655818080000|2022-06-21 13:28:00|11733.5|11708.5|11736.8|11699.3|11739.7|11709.5|11732.5|11699.3|0
1655818100000|2022-06-21 13:28:20|11738.2|11700.7|11738.2|11700.7|11738.2|11700.7|11738.2|11700.7|5
1655818110000|2022-06-21 13:28:30|11739.2|11701.7|11739.2|11701.7|11739.2|11701.7|11737.7|11700.2|0
1655818120000|2022-06-21 13:28:40|11739.7|11702.2|11741.1|11703.6|11741.1|11703.6|11738.7|11701.2|2
1655818130000|2022-06-21 13:28:50|11738.1|11700.6|11740.1|11702.6|11740.1|11702.6|11738.1|11700.6|0
1655818150000|2022-06-21 13:29:10|11739.1|11701.6|11738.2|11700.7|11740.6|11703.1|11738.2|11700.7|0
1655818160000|2022-06-21 13:29:20|11739.1|11701.6|11738.6|11701.1|11739.6|11702.1|11738.6|11701.1|0
1655818170000|2022-06-21 13:29:30|11739.1|11701.6|11736.7|11699.2|11739.6|11708.8|11733.8|11698.6|0
1655818180000|2022-06-21 13:29:40|11737.6|11700.1|11737.6|11700.1|11737.6|11700.1|11737.6|11700.1|0
1655818190000|2022-06-21 13:29:50|11738.1|11700.6|11740.1|11702.6|11740.1|11702.6|11738.1|11700.6|0
1655818200000|2022-06-21 13:30:00|11733.9|11708.9|11735.4|11710.4|11741.6|11710.4|11733.9|11702.6|1
1655818210000|2022-06-21 13:30:10|11733.4|11708.4|11731.9|11706.9|11733.4|11708.4|11730|11705|0
1655818220000|2022-06-21 13:30:20|11729.5|11704.5|11721|11706|11729.5|11709|11720.5|11704.5|0
1655818230000|2022-06-21 13:30:30|11723.4|11698.4|11729.4|11704.4|11735.2|11704.4|11723.4|11697.7|1
1655818240000|2022-06-21 13:30:40|11732.2|11694.7|11735.7|11698.2|11735.7|11703.4|11726.9|11694.7|0
1655818250000|2022-06-21 13:30:50|11729.5|11704.5|11731.4|11706.4|11731.4|11706.4|11728.9|11703.9|0
1655818260000|2022-06-21 13:31:00|11731.9|11706.9|11733.9|11708.9|11733.9|11714.4|11724.5|11704.4|0
1655818270000|2022-06-21 13:31:10|11728.9|11713.9|11728.5|11713.5|11728.9|11713.9|11728.4|11713.4|0
1655818280000|2022-06-21 13:31:20|11729.9|11714.9|11730.9|11715.9|11730.9|11715.9|11729.9|11714.9|0
1655818290000|2022-06-21 13:31:30|11730.4|11715.4|11731.4|11716.4|11731.4|11716.4|11730.4|11715.4|0
1655818300000|2022-06-21 13:31:40|11731.9|11716.9|11733.4|11718.4|11733.4|11718.4|11731.9|11716.9|0
1655818320000|2022-06-21 13:32:00|11735.9|11720.9|11735.9|11720.9|11735.9|11720.9|11735.9|11720.9|0
1655818330000|2022-06-21 13:32:10|11735.8|11720.8|11733.9|11718.9|11735.8|11720.8|11733.9|11718.9|3
1655818340000|2022-06-21 13:32:20|11733.4|11718.4|11733.4|11718.4|11733.4|11718.4|11733.4|11718.4|1
1655818350000|2022-06-21 13:32:30|11734.3|11719.3|11735.2|11720.2|11735.2|11720.2|11734.3|11719.3|1
1655818360000|2022-06-21 13:32:40|11734.7|11719.7|11734.2|11719.2|11734.7|11719.7|11734.2|11719.2|0
1655818370000|2022-06-21 13:32:50|11734.7|11719.7|11734.7|11719.7|11734.7|11719.7|11734.2|11719.2|0
1655818380000|2022-06-21 13:33:00|11734.2|11719.2|11735.3|11720.3|11735.3|11720.3|11734.2|11719.2|1
1655818390000|2022-06-21 13:33:10|11734.8|11719.8|11734.8|11719.8|11734.8|11719.8|11734.8|11719.8|0
1655818400000|2022-06-21 13:33:20|11734.3|11719.3|11734.3|11719.3|11734.3|11719.3|11734.3|11719.3|0
1655818410000|2022-06-21 13:33:30|||||||||1
1655818420000|2022-06-21 13:33:40|11729.9|11714.9|11730.4|11715.4|11730.9|11715.9|11729.9|11714.9|0
1655818430000|2022-06-21 13:33:50|11727|11712|11726.5|11711.5|11727.4|11712.4|11726.5|11711.5|0
1655818440000|2022-06-21 13:34:00|11726|11711|11727|11712|11727|11712|11725|11710|0
1655818450000|2022-06-21 13:34:10|11728.4|11713.4|11739|11701.5|11739|11713.4|11727|11700.5|2
1655818460000|2022-06-21 13:34:20|11728.4|11713.4|11728.4|11713.4|11729.4|11714.4|11728.4|11713.4|0
1655818470000|2022-06-21 13:34:30|11727.9|11712.9|11727.9|11712.9|11727.9|11712.9|11727.9|11712.9|0
1655818480000|2022-06-21 13:34:40|11728.9|11713.9|11728.9|11713.9|11728.9|11713.9|11728.4|11713.4|0
1655818490000|2022-06-21 13:34:50|11729.4|11714.4|11729.4|11714.4|11729.9|11714.9|11729.4|11714.4|0
1655818500000|2022-06-21 13:35:00|11729.9|11714.9|11729.4|11714.4|11729.9|11714.9|11729.4|11714.4|0
1655818510000|2022-06-21 13:35:10|11728.4|11713.4|11728.4|11713.4|11728.4|11713.4|11728.4|11713.4|2
1655818530000|2022-06-21 13:35:30|11726.4|11711.4|11730.4|11715.4|11730.4|11715.4|11726.4|11711.4|0
1655818540000|2022-06-21 13:35:40|11730.3|11715.3|11730.3|11715.3|11730.3|11715.3|11730.3|11715.3|1
1655818550000|2022-06-21 13:35:50|11730.4|11715.4|11730.8|11715.8|11730.9|11715.9|11730.4|11715.4|0
1655818570000|2022-06-21 13:36:10|11726.4|11711.4|11723.9|11708.9|11726.4|11711.4|11723.9|11708.9|1
1655818580000|2022-06-21 13:36:20|11723.8|11708.8|11723.8|11708.8|11723.8|11708.8|11723.8|11708.8|0
1655818590000|2022-06-21 13:36:30|11721.9|11706.9|11725.3|11710.3|11725.4|11710.4|11721.9|11706.9|0
1655818600000|2022-06-21 13:36:40|11724.8|11709.8|11724.4|11709.4|11724.8|11709.8|11724.3|11709.3|0
1655818610000|2022-06-21 13:36:50|11724.9|11709.9|11725.8|11710.8|11725.9|11710.9|11724.9|11709.9|0
1655818620000|2022-06-21 13:37:00|11727.3|11712.3|11729.3|11714.3|11729.3|11714.3|11726.9|11711.9|0
1655818630000|2022-06-21 13:37:10|11728.8|11713.8|11728.8|11713.8|11728.8|11713.8|11728.8|11713.8|0
1655818640000|2022-06-21 13:37:20|11729.3|11714.3|11729.3|11714.3|11729.3|11714.3|11729.3|11714.3|0
1655818650000|2022-06-21 13:37:30|11729.8|11714.8|11729.8|11714.8|11729.8|11714.8|11729.8|11714.8|0
1655818660000|2022-06-21 13:37:40|11730.3|11715.3|11723.5|11708.5|11730.8|11715.8|11723.5|11708.5|28
1655818670000|2022-06-21 13:37:50|11725.5|11710.5|11726.9|11711.9|11726.9|11711.9|11725.5|11710.5|0
1655818680000|2022-06-21 13:38:00|11724|11709|11724|11709|11724|11709|11724|11709|0
1655818690000|2022-06-21 13:38:10|11725|11710|11725|11710|11725|11710|11725|11710|2
1655818700000|2022-06-21 13:38:20|11724.9|11709.9|11724.9|11709.9|11724.9|11709.9|11724.9|11709.9|3
1655818710000|2022-06-21 13:38:30|11724|11709|11724|11709|11729|11709|11719.9|11704|11
1655818720000|2022-06-21 13:38:40|11724.5|11709.5|11728.5|11713.5|11728.5|11713.5|11724.5|11709.5|0
1655818730000|2022-06-21 13:38:50|11728|11713|11728.5|11713.5|11728.5|11713.5|11725.5|11710.5|2
1655818740000|2022-06-21 13:39:00|11729|11714|11729.5|11714.5|11729.5|11714.5|11729|11714|0
1655818750000|2022-06-21 13:39:10|11734.6|11709.6|11734.6|11709.6|11734.6|11709.6|11734.6|11709.6|0
1655818770000|2022-06-21 13:39:30|11734.5|11709.5|11735.5|11710.5|11741.8|11710.5|11734.5|11704.3|0
1655818780000|2022-06-21 13:39:40|11741.7|11704.2|11738.8|11701.3|11741.7|11704.2|11738.8|11701.3|0
1655818800000|2022-06-21 13:40:00|11738.3|11700.8|11726.6|11701.6|11738.3|11704.1|11726.6|11700.8|0
1655818810000|2022-06-21 13:40:10|11721.1|11706.1|11720.6|11705.6|11721.1|11706.1|11720.6|11705.6|0
1655818820000|2022-06-21 13:40:20|11718.6|11703.6|11718.7|11703.7|11718.7|11703.7|11718.6|11703.6|2
1655818830000|2022-06-21 13:40:30|11723.7|11698.7|11719.2|11704.2|11725.2|11706.1|11718.2|11698.7|0
1655818840000|2022-06-21 13:40:40|11717.2|11702.2|11717.2|11702.2|11717.2|11702.2|11717.2|11702.2|0
1655818850000|2022-06-21 13:40:50|11718.2|11703.2|11716.2|11701.2|11718.2|11703.2|11716.2|11701.2|0
1655818860000|2022-06-21 13:41:00|11716.7|11701.7|11716.7|11701.7|11719.2|11704.2|11716.7|11701.7|0
1655818870000|2022-06-21 13:41:10|11718.7|11703.7|11728.1|11703.1|11728.1|11703.7|11718.7|11702.1|0
1655818880000|2022-06-21 13:41:20|11723.1|11708.1|11720.2|11705.2|11723.7|11708.7|11720.2|11705.2|0
1655818890000|2022-06-21 13:41:30|11717.2|11702.2|11719.7|11704.7|11719.7|11704.7|11717.2|11702.2|0
1655818900000|2022-06-21 13:41:40|11721.2|11706.2|11721.2|11706.2|11721.2|11706.2|11721.2|11706.2|0
1655818910000|2022-06-21 13:41:50|11720.7|11705.7|11721.2|11706.2|11721.2|11706.2|11720.7|11705.7|1
1655818920000|2022-06-21 13:42:00|11721.7|11706.7|11730|11705|11730.5|11712.2|11721|11701|1
1655818930000|2022-06-21 13:42:10|11725.1|11710.1|11721.5|11706.5|11727|11710.1|11718.1|11702|0
1655818940000|2022-06-21 13:42:20|11721|11706|11722.1|11707.1|11728|11709|11721|11703|0
1655818950000|2022-06-21 13:42:30|11722.5|11707.5|11725|11710|11730.5|11710.5|11721.6|11703.1|0
1655818960000|2022-06-21 13:42:40|11725.6|11710.6|11726.1|11711.1|11727.1|11712.1|11725.6|11710.6|0
1655818970000|2022-06-21 13:42:50|11726.6|11711.6|11726.6|11711.6|11726.6|11711.6|11726.6|11711.6|0
1655818980000|2022-06-21 13:43:00|11727.1|11712.1|11730.6|11715.6|11730.6|11715.6|11727.1|11712.1|0
1655818990000|2022-06-21 13:43:10|11730.5|11715.5|11731|11716|11731|11716|11729.6|11714.6|0
1655819000000|2022-06-21 13:43:20|11730.6|11715.6|11730.6|11715.6|11730.6|11715.6|11730.6|11715.6|0
1655819010000|2022-06-21 13:43:30|11731.1|11716.1|11735|11720|11736.5|11721.5|11731.1|11716.1|2
1655819020000|2022-06-21 13:43:40|||||||||1
1655819030000|2022-06-21 13:43:50|11730.6|11715.6|11729.7|11714.7|11734.6|11719.6|11729.7|11714.7|15
1655819040000|2022-06-21 13:44:00|11729.6|11714.6|11728.2|11713.2|11730.1|11715.1|11728.2|11713.2|0
1655819050000|2022-06-21 13:44:10|11727.7|11712.7|11724.7|11709.7|11727.7|11712.7|11724.2|11709.2|2
1655819060000|2022-06-21 13:44:20|||||||||2
1655819070000|2022-06-21 13:44:30|11723.7|11708.7|11725.7|11710.7|11726.2|11711.2|11723.7|11708.7|4
1655819080000|2022-06-21 13:44:40|11725.2|11710.2|11729.6|11714.6|11729.6|11714.6|11724.6|11709.6|14
1655819100000|2022-06-21 13:45:00|11730.1|11715.1|11729.6|11714.6|11730.1|11715.1|11729.6|11714.6|0
1655819110000|2022-06-21 13:45:10|11727.1|11712.1|11725|11710|11727.1|11712.1|11725|11710|1
1655819120000|2022-06-21 13:45:20|11725.1|11710.1|11725.1|11710.1|11725.1|11710.1|11725.1|11710.1|0
1655819130000|2022-06-21 13:45:30|11725.6|11710.6|11728.6|11713.6|11728.6|11713.6|11725.6|11710.6|0
1655819140000|2022-06-21 13:45:40|11728.1|11713.1|11731|11716|11734.4|11716|11728.1|11709.4|100
1655819150000|2022-06-21 13:45:50|11727.5|11712.5|11729.5|11714.5|11729.5|11714.5|11727.5|11712.5|3
1655819160000|2022-06-21 13:46:00|11729.6|11714.6|11731.3|11716.3|11731.7|11716.7|11729.3|11714.3|8
1655819170000|2022-06-21 13:46:10|11730.3|11715.3|11730.2|11715.2|11730.3|11715.3|11729.8|11714.8|0
1655819180000|2022-06-21 13:46:20|11730.7|11715.7|11728.3|11713.3|11730.7|11715.7|11728.3|11713.3|0
1655819190000|2022-06-21 13:46:30|11728.8|11713.8|11731.2|11716.2|11731.2|11716.2|11728.8|11713.8|0
1655819200000|2022-06-21 13:46:40|11730.8|11715.8|11730.2|11715.2|11730.8|11715.8|11728.3|11713.3|1
1655819210000|2022-06-21 13:46:50|11728.7|11713.7|11722.2|11707.2|11728.7|11713.7|11722.2|11707.2|0
1655819220000|2022-06-21 13:47:00|11721.2|11706.2|11729.2|11714.2|11729.2|11714.2|11721.2|11706.2|4
1655819230000|2022-06-21 13:47:10|11730.2|11715.2|11730.2|11715.2|11730.2|11715.2|11730.2|11715.2|0
1655819250000|2022-06-21 13:47:30|11730.3|11715.3|11729.9|11714.9|11730.3|11715.3|11725.9|11710.9|104
1655819260000|2022-06-21 13:47:40|11729.8|11714.8|11723|11708|11729.8|11714.8|11722|11707|1
1655819270000|2022-06-21 13:47:50|11723.9|11708.9|11722.5|11707.5|11725.9|11710.9|11722.5|11707.5|1
1655819280000|2022-06-21 13:48:00|11722.9|11707.9|11722.1|11707.1|11725.5|11710.5|11721.1|11706.1|12
1655819290000|2022-06-21 13:48:10|11721.6|11706.6|11720.1|11705.1|11722.1|11707.1|11719.1|11704.1|6
1655819300000|2022-06-21 13:48:20|11721.1|11706.1|11722.6|11707.6|11722.6|11707.6|11721.1|11706.1|0
1655819310000|2022-06-21 13:48:30|11723.6|11708.6|11721.7|11706.7|11723.6|11708.6|11719.7|11704.7|1
1655819320000|2022-06-21 13:48:40|11723.6|11708.6|11736|11721|11736|11721|11722.1|11707.1|26
1655819330000|2022-06-21 13:48:50|11732|11717|11742.1|11704.6|11742.1|11717|11732|11704.6|5
1655819340000|2022-06-21 13:49:00|11735.8|11710.8|11742.4|11704.9|11742.9|11710.8|11735.8|11704.4|0
1655819360000|2022-06-21 13:49:20|11736.1|11711.1|11735.1|11710.1|11740.4|11711.1|11734.6|11702.9|1
1655819370000|2022-06-21 13:49:30|11734.6|11709.6|11735.6|11710.6|11735.6|11710.6|11734.6|11709.6|0
1655819390000|2022-06-21 13:49:50|11734.1|11709.1|11738.5|11723.5|11738.5|11723.5|11734.1|11709.1|0
1655819400000|2022-06-21 13:50:00|11735.6|11720.6|11735.6|11720.6|11735.6|11720.6|11735.6|11720.6|0
1655819410000|2022-06-21 13:50:10|11735.1|11720.1|11735.1|11720.1|11735.1|11720.1|11735.1|11720.1|0
1655819420000|2022-06-21 13:50:20|11734.6|11719.6|11729.6|11714.6|11734.6|11719.6|11729.1|11714.1|0
1655819430000|2022-06-21 13:50:30|11729.7|11714.7|11734.6|11709.6|11734.6|11714.7|11729.7|11709.6|2
1655819440000|2022-06-21 13:50:40|11729.6|11714.6|11730.6|11715.6|11730.6|11715.6|11729.6|11714.6|0
1655819460000|2022-06-21 13:51:00|11731.1|11716.1|11731.6|11716.6|11731.6|11716.6|11731.1|11716.1|0
1655819480000|2022-06-21 13:51:20|11734.5|11719.5|11735.5|11720.5|11737|11722|11734.5|11719.5|0
1655819490000|2022-06-21 13:51:30|11735.9|11720.9|11741.9|11716.9|11743.9|11721|11735.9|11716.9|1
1655819510000|2022-06-21 13:51:50|11736.4|11721.4|11735.4|11720.4|11740.9|11721.4|11734.9|11715.9|0
1655819520000|2022-06-21 13:52:00|11735.9|11720.9|11747.8|11722.8|11753.8|11722.8|11732|11707.8|31
1655819530000|2022-06-21 13:52:10|11752.7|11715.2|11746.3|11721.3|11752.7|11724.3|11739.3|11713.2|0
1655819540000|2022-06-21 13:52:20|11751.7|11714.2|11746.8|11721.8|11752.2|11721.8|11744.8|11713.2|0
1655819550000|2022-06-21 13:52:30|11752.7|11715.2|11747.2|11722.2|11753.2|11722.3|11746.8|11715.2|1
1655819560000|2022-06-21 13:52:40|11753.2|11715.7|11746.2|11731.2|11753.7|11731.2|11742.3|11715.7|4
1655819570000|2022-06-21 13:52:50|11758.1|11720.6|11754.1|11729.1|11758.1|11734.1|11747.2|11720.6|0
1655819580000|2022-06-21 13:53:00|11749.1|11734.1|11748.2|11733.2|11759.1|11734.1|11745.4|11719.1|0
1655819590000|2022-06-21 13:53:10|11749.6|11734.6|11754.5|11739.5|11754.5|11739.5|11749.6|11734.6|1
1655819600000|2022-06-21 13:53:20|11753.5|11738.5|11754.5|11739.5|11755|11740|11752.5|11737.5|2
1655819610000|2022-06-21 13:53:30|11753.5|11738.5|11751|11736|11754.5|11739.5|11750.5|11735.5|0
1655819620000|2022-06-21 13:53:40|11750.5|11735.5|11750.6|11735.6|11752.6|11737.6|11750.5|11735.5|1
1655819630000|2022-06-21 13:53:50|11758|11720.5|11746|11731|11758|11731|11746|11718.5|9
1655819640000|2022-06-21 13:54:00|11745.5|11730.5|11748|11733|11758.4|11733|11744|11719|2
1655819650000|2022-06-21 13:54:10|11748.5|11733.5|11749.5|11734.5|11749.5|11734.5|11748|11733|1
1655819660000|2022-06-21 13:54:20|11749|11734|11749.5|11734.5|11749.5|11734.5|11749|11734|0
1655819670000|2022-06-21 13:54:30|11750|11735|11750|11735|11750.5|11735.5|11750|11735|0
1655819680000|2022-06-21 13:54:40|11746.1|11731.1|11745|11730|11746.5|11731.5|11743.9|11728.9|1
1655819690000|2022-06-21 13:54:50|11744.9|11729.9|11746|11731|11746.5|11731.5|11744.4|11729.4|0
1655819700000|2022-06-21 13:55:00|11745.5|11730.5|11743.5|11728.5|11747.9|11730.5|11739.4|11722.4|0
1655819710000|2022-06-21 13:55:10|11742.9|11727.9|11743|11728|11743|11728|11742.9|11727.9|0
1655819720000|2022-06-21 13:55:20|11744|11729|11743|11728|11744|11729|11742.9|11727.9|0
1655819730000|2022-06-21 13:55:30|11742.4|11727.4|11743|11728|11743|11728|11742.4|11727.4|0
1655819750000|2022-06-21 13:55:50|11745.4|11730.4|11746.4|11731.4|11746.4|11731.4|11745.4|11730.4|0
1655819760000|2022-06-21 13:56:00|11747.9|11732.9|11749.4|11734.4|11749.4|11734.4|11747.9|11732.9|0
1655819770000|2022-06-21 13:56:10|11748.9|11733.9|11748.4|11733.4|11748.9|11733.9|11748.4|11733.4|0
1655819780000|2022-06-21 13:56:20|11744.3|11729.3|11744.4|11729.4|11744.9|11729.9|11744.3|11729.3|2
1655819790000|2022-06-21 13:56:30|11744.3|11729.3|11745.4|11730.4|11745.4|11730.4|11743.8|11728.8|0
1655819800000|2022-06-21 13:56:40|11744.9|11729.9|11741.3|11726.3|11744.9|11729.9|11740.8|11725.8|2
1655819810000|2022-06-21 13:56:50|11740.8|11725.8|11738.8|11723.8|11740.8|11725.8|11738.8|11723.8|0
1655819820000|2022-06-21 13:57:00|11739.3|11724.3|11739.3|11724.3|11739.3|11724.3|11739.3|11724.3|0
1655819850000|2022-06-21 13:57:30|11750.4|11712.9|11750.4|11712.9|11750.4|11712.9|11750.4|11712.9|0
1655819860000|2022-06-21 13:57:40|11739.8|11724.8|11740.8|11725.8|11741.2|11726.2|11739.8|11724.8|0
1655819870000|2022-06-21 13:57:50|11740.3|11725.3|11740.3|11725.3|11740.3|11725.3|11740.3|11725.3|0
1655819880000|2022-06-21 13:58:00|11740.2|11725.2|11731.3|11716.3|11740.2|11725.2|11731.3|11716.3|2
1655819890000|2022-06-21 13:58:10|11730.8|11715.8|11735.8|11698.3|11737.7|11716.7|11730|11698.3|1
1655819900000|2022-06-21 13:58:20|11730|11705|11732.5|11717.5|11734.5|11717.9|11730|11705|0
1655819910000|2022-06-21 13:58:30|11737.4|11712.4|11734.9|11719.9|11737.4|11719.9|11730.5|11710|0
1655819920000|2022-06-21 13:58:40|11736.4|11721.4|11734.9|11719.9|11736.4|11721.4|11734.9|11719.9|0
1655819930000|2022-06-21 13:58:50|11731.9|11716.9|11732.9|11717.9|11732.9|11717.9|11731.9|11716.9|0
1655819940000|2022-06-21 13:59:00|11732.4|11717.4|11733.9|11718.9|11733.9|11718.9|11731.9|11716.9|0
1655819950000|2022-06-21 13:59:10|11732.9|11717.9|11732.9|11717.9|11732.9|11717.9|11732.9|11717.9|0
1655819960000|2022-06-21 13:59:20|11733.4|11718.4|11733.4|11718.4|11733.4|11718.4|11732.9|11717.9|0
1655819970000|2022-06-21 13:59:30|11732.9|11717.9|11734.4|11719.4|11734.9|11719.9|11732.9|11717.9|0
1655819980000|2022-06-21 13:59:40|11734.9|11719.9|11734.9|11719.9|11734.9|11719.9|11734.4|11719.4|0
1655819990000|2022-06-21 13:59:50|11734.8|11719.8|11732.4|11717.4|11734.8|11719.8|11731.9|11716.9|0
1655820000000|2022-06-21 14:00:00|11732.3|11717.3|11727.8|11712.8|11732.3|11717.3|11725.9|11710.9|2
1655820010000|2022-06-21 14:00:10|11726.8|11711.8|11726.8|11711.8|11726.8|11711.8|11726.3|11711.3|0
1655820020000|2022-06-21 14:00:20|11725.3|11710.3|11728.8|11713.8|11728.8|11713.8|11724.3|11709.3|0
1655820030000|2022-06-21 14:00:30|11728.3|11713.3|11727.3|11712.3|11728.3|11713.3|11727.3|11712.3|0
1655820040000|2022-06-21 14:00:40|11726.8|11711.8|11728.8|11713.8|11730.8|11715.8|11726.8|11711.8|3
1655820050000|2022-06-21 14:00:50|11728.7|11713.7|11727.3|11712.3|11728.7|11713.7|11726.3|11711.3|0
1655820060000|2022-06-21 14:01:00|11727.2|11712.2|11730.7|11715.7|11730.7|11715.7|11726.3|11711.3|0
1655820070000|2022-06-21 14:01:10|11731.2|11716.2|11729.2|11714.2|11731.2|11716.2|11729.2|11714.2|0
1655820080000|2022-06-21 14:01:20|11730.2|11715.2|11734.7|11719.7|11734.7|11719.7|11729.2|11714.2|4
1655820090000|2022-06-21 14:01:30|11734.6|11719.6|11734.7|11719.7|11734.7|11719.7|11734.6|11719.6|1
1655820100000|2022-06-21 14:01:40|11734.6|11719.6|11734.2|11719.2|11734.7|11719.7|11734.2|11719.2|2
1655820110000|2022-06-21 14:01:50|11733.2|11718.2|11733.2|11718.2|11733.2|11718.2|11733.2|11718.2|0
1655820120000|2022-06-21 14:02:00|11734.2|11719.2|11733.7|11718.7|11734.2|11719.2|11733.7|11718.7|0
1655820130000|2022-06-21 14:02:10|11733.6|11718.6|11731.7|11716.7|11733.6|11718.6|11731.7|11716.7|0
1655820140000|2022-06-21 14:02:20|11731.2|11716.2|11731.2|11716.2|11731.2|11716.2|11730.2|11715.2|0
1655820150000|2022-06-21 14:02:30|11731.7|11716.7|11734.2|11719.2|11734.2|11719.2|11731.7|11716.7|0
1655820160000|2022-06-21 14:02:40|11734.7|11719.7|11732.2|11717.2|11735.2|11720.2|11731.2|11716.2|0
1655820170000|2022-06-21 14:02:50|11731.2|11716.2|11733.1|11718.1|11733.1|11718.1|11731.2|11716.2|0
1655820180000|2022-06-21 14:03:00|11732.2|11717.2|11732.2|11717.2|11732.2|11717.2|11732.2|11717.2|0
1655820190000|2022-06-21 14:03:10|11733.1|11718.1|11733.6|11718.6|11734.1|11719.1|11733.1|11718.1|3
1655820210000|2022-06-21 14:03:30|11731.1|11716.1|11730.1|11715.1|11732.1|11717.1|11730.1|11715.1|0
1655820220000|2022-06-21 14:03:40|11729.6|11714.6|11729.6|11714.6|11730.6|11715.6|11729.6|11714.6|0
1655820230000|2022-06-21 14:03:50|11730.1|11715.1|11729.1|11714.1|11730.1|11715.1|11729.1|11714.1|0
1655820240000|2022-06-21 14:04:00|11728.6|11713.6|11729.1|11714.1|11729.6|11714.6|11728.6|11713.6|0
1655820250000|2022-06-21 14:04:10|11729.6|11714.6|11730.6|11715.6|11730.7|11715.7|11729.6|11714.6|3
1655820270000|2022-06-21 14:04:30|11730.2|11715.2|11730.2|11715.2|11730.2|11715.2|11730.2|11715.2|0
1655820280000|2022-06-21 14:04:40|11730.1|11715.1|11728.1|11713.1|11730.1|11715.1|11728.1|11713.1|0
1655820290000|2022-06-21 14:04:50|11726.6|11711.6|11727.1|11712.1|11727.1|11712.1|11726.6|11711.6|0
1655820300000|2022-06-21 14:05:00|11729.1|11714.1|11729.1|11714.1|11730.1|11715.1|11728.1|11713.1|0
1655820310000|2022-06-21 14:05:10|11728.6|11713.6|11728.1|11713.1|11728.6|11713.6|11728.1|11713.1|0
1655820320000|2022-06-21 14:05:20|11727.6|11712.6|11727.6|11712.6|11728.6|11713.6|11727.1|11712.1|0
1655820330000|2022-06-21 14:05:30|11728.1|11713.1|11729.1|11714.1|11729.1|11714.1|11727.6|11712.6|0
1655820340000|2022-06-21 14:05:40|11729.6|11714.6|11729.6|11714.6|11729.6|11714.6|11729.6|11714.6|0
1655820350000|2022-06-21 14:05:50|11729.5|11714.5|11728.1|11713.1|11729.5|11714.5|11727.6|11712.6|0
1655820360000|2022-06-21 14:06:00|11727.6|11712.6|11728.6|11713.6|11729.1|11714.1|11726.7|11711.7|0
1655820380000|2022-06-21 14:06:20|11728.1|11713.1|11728.1|11713.1|11728.2|11713.2|11726.6|11711.6|3
1655820390000|2022-06-21 14:06:30|11727.6|11712.6|11727.1|11712.1|11728.6|11713.6|11727.1|11712.1|0
1655820400000|2022-06-21 14:06:40|11725.5|11710.5|11738.5|11701|11738.5|11712.1|11725.5|11701|10
1655820410000|2022-06-21 14:06:50|11739.5|11702|11731.3|11706.3|11740|11712.8|11725.8|11701|0
1655820420000|2022-06-21 14:07:00|11732.3|11707.3|11727.8|11712.8|11733.8|11712.8|11727.8|11707.3|0
1655820430000|2022-06-21 14:07:10|11732.7|11707.7|11733.3|11708.3|11733.3|11708.3|11732.7|11707.7|0
1655820440000|2022-06-21 14:07:20|11732.7|11707.7|11733.2|11708.2|11733.2|11708.2|11732.2|11707.2|0
1655820450000|2022-06-21 14:07:30|11733.3|11708.3|11733.3|11708.3|11733.3|11712.8|11727.8|11707.7|0
1655820460000|2022-06-21 14:07:40|11739.5|11702|11733.3|11708.3|11739.5|11708.3|11733.2|11702|0
1655820470000|2022-06-21 14:07:50|11739.6|11702.1|11739.6|11702.1|11739.6|11702.1|11739.6|11702.1|0
1655820480000|2022-06-21 14:08:00|11740|11702.5|11728.2|11713.2|11740|11713.2|11728.2|11702|0
1655820490000|2022-06-21 14:08:10|11728.1|11713.1|11727.2|11712.2|11728.1|11713.1|11727.2|11712.2|0
1655820500000|2022-06-21 14:08:20|11727.1|11712.1|11725.6|11710.6|11727.1|11712.1|11725.6|11710.6|0
1655820510000|2022-06-21 14:08:30|11726.1|11711.1|11728.1|11713.1|11730.1|11715.1|11726.1|11711.1|1
1655820520000|2022-06-21 14:08:40|11728.6|11713.6|11729.1|11714.1|11729.1|11714.1|11728.1|11713.1|0
1655820530000|2022-06-21 14:08:50|11728.1|11713.1|11729.6|11714.6|11729.6|11714.6|11727.6|11712.6|0
1655820540000|2022-06-21 14:09:00|11729.1|11714.1|11730.1|11715.1|11730.1|11715.1|11729.1|11714.1|0
1655820550000|2022-06-21 14:09:10|11728.6|11713.6|11727.1|11712.1|11728.6|11713.6|11727.1|11712.1|0
1655820560000|2022-06-21 14:09:20|11726.6|11711.6|11726.6|11711.6|11726.6|11711.6|11726.6|11711.6|0
1655820570000|2022-06-21 14:09:30|11726.1|11711.1|11723.1|11708.1|11726.1|11711.1|11723.1|11708.1|0
1655820590000|2022-06-21 14:09:50|11725.1|11710.1|11726.1|11711.1|11726.1|11711.1|11724.6|11709.6|0
1655820600000|2022-06-21 14:10:00|11728.1|11713.1|11728.6|11713.6|11729.1|11714.1|11727.6|11712.6|1
1655820610000|2022-06-21 14:10:10|11729.6|11714.6|11729.1|11714.1|11729.6|11714.6|11728.6|11713.6|1
1655820620000|2022-06-21 14:10:20|11729|11714|11727.6|11712.6|11729|11714|11727.1|11712.1|0
1655820630000|2022-06-21 14:10:30|11728.1|11713.1|11726.6|11711.6|11728.1|11713.1|11726.6|11711.6|0
1655820640000|2022-06-21 14:10:40|11727.1|11712.1|11727.6|11712.6|11727.6|11712.6|11727.1|11712.1|0
1655820650000|2022-06-21 14:10:50|11728|11713|11728|11713|11728|11713|11728|11713|0
1655820660000|2022-06-21 14:11:00|11727.1|11712.1|11729.7|11714.7|11730.2|11715.2|11727.1|11712.1|3
1655820670000|2022-06-21 14:11:10|11728.3|11713.3|11726.3|11711.3|11728.8|11713.8|11725.8|11710.8|10
1655820680000|2022-06-21 14:11:20|11725.3|11710.3|11725.3|11710.3|11725.3|11710.3|11725.3|11710.3|0
1655820690000|2022-06-21 14:11:30|11726.7|11711.7|11724.8|11709.8|11726.7|11711.7|11724.8|11709.8|1
1655820700000|2022-06-21 14:11:40|11725.3|11710.3|11729.7|11714.7|11729.7|11714.7|11725.3|11710.3|1
1655820710000|2022-06-21 14:11:50|11728.7|11713.7|11728.2|11713.2|11728.7|11713.7|11728.2|11713.2|0
1655820720000|2022-06-21 14:12:00|11726.2|11711.2|11726.2|11711.2|11726.2|11711.2|11726.2|11711.2|0
1655820730000|2022-06-21 14:12:10|11725.7|11710.7|11725.7|11710.7|11726.2|11711.2|11725.7|11710.7|1
1655820750000|2022-06-21 14:12:30|11725.2|11710.2|11724.2|11709.2|11725.2|11710.2|11723.2|11708.2|0
1655820770000|2022-06-21 14:12:50|11723.7|11708.7|11723.2|11708.2|11724.2|11709.2|11722.2|11707.2|0
1655820780000|2022-06-21 14:13:00|11724.1|11709.1|11723.1|11708.1|11724.6|11709.6|11723.1|11708.1|0
1655820800000|2022-06-21 14:13:20|11722.1|11707.1|11722.1|11707.1|11722.2|11707.2|11722.1|11707.1|0
1655820810000|2022-06-21 14:13:30|11722.6|11707.6|11722.6|11707.6|11722.6|11707.6|11722.6|11707.6|1
1655820820000|2022-06-21 14:13:40|11721.6|11706.6|11722.6|11707.6|11722.6|11707.6|11721.6|11706.6|0
1655820830000|2022-06-21 14:13:50|11722.7|11707.7|11722.6|11707.6|11722.7|11707.7|11722.1|11707.1|0
1655820840000|2022-06-21 14:14:00|11723.1|11708.1|11724.2|11709.2|11725.1|11710.1|11721.6|11706.6|0
1655820850000|2022-06-21 14:14:10|11724.1|11709.1|11723.6|11708.6|11724.1|11709.1|11723.6|11708.6|0
1655820860000|2022-06-21 14:14:20|11723.1|11708.1|11723.1|11708.1|11723.1|11708.1|11722.6|11707.6|0
1655820870000|2022-06-21 14:14:30|11724.1|11709.1|11723.1|11708.1|11724.1|11709.1|11722.6|11707.6|0
1655820880000|2022-06-21 14:14:40|11723.6|11708.6|11723.6|11708.6|11723.6|11708.6|11722.6|11707.6|0
1655820890000|2022-06-21 14:14:50|11724.1|11709.1|11723.6|11708.6|11724.6|11709.6|11723.1|11708.1|1
1655820900000|2022-06-21 14:15:00|11724.1|11709.1|11726.1|11711.1|11727.7|11712.7|11723.6|11708.6|4
1655820910000|2022-06-21 14:15:10|11725.6|11710.6|11725.1|11710.1|11727.1|11712.1|11723.1|11708.1|2
1655820920000|2022-06-21 14:15:20|11725.6|11710.6|11724.6|11709.6|11725.6|11710.6|11724.6|11709.6|0
1655820940000|2022-06-21 14:15:40|11724.5|11709.5|11723.1|11708.1|11724.5|11709.5|11723|11708|0
1655820950000|2022-06-21 14:15:50|11724|11709|11726.1|11711.1|11727.6|11712.6|11724|11709|13
1655820960000|2022-06-21 14:16:00|11726|11711|11725.5|11710.5|11726.1|11711.1|11724|11709|0
1655820970000|2022-06-21 14:16:10|11725|11710|11725.5|11710.5|11725.5|11710.5|11725|11710|0
1655820980000|2022-06-21 14:16:20|11724|11709|11724|11709|11724|11709|11724|11709|1
1655821000000|2022-06-21 14:16:40|11728.6|11713.6|11737.1|11722.1|11737.1|11722.1|11728.6|11713.6|11
1655821010000|2022-06-21 14:16:50|11737.5|11722.5|11733.5|11718.5|11737.5|11722.5|11733.5|11718.5|0
1655821020000|2022-06-21 14:17:00|11733.6|11718.6|11738|11723|11739|11724|11733.5|11718.5|0
1655821030000|2022-06-21 14:17:10|11749.1|11711.6|11727.6|11712.6|11749.1|11715|11727.1|11708|0
1655821040000|2022-06-21 14:17:20|11727.1|11712.1|11736.1|11711.1|11736.1|11719.7|11727.1|11710.6|23
1655821050000|2022-06-21 14:17:30|11735.6|11710.6|11735.1|11710.1|11735.6|11715.6|11730.6|11710.1|0
1655821060000|2022-06-21 14:17:40|11730.2|11715.2|11724.2|11709.2|11730.2|11715.2|11724.2|11709.2|0
1655821070000|2022-06-21 14:17:50|11724.6|11709.6|11724.7|11709.7|11724.7|11709.7|11723.7|11708.7|2
1655821080000|2022-06-21 14:18:00|11725.2|11710.2|11726.2|11711.2|11726.7|11711.7|11725.2|11710.2|1
1655821090000|2022-06-21 14:18:10|11726.7|11711.7|11728.7|11713.7|11728.7|11713.7|11726.7|11711.7|0
1655821100000|2022-06-21 14:18:20|11729.7|11714.7|11724.7|11709.7|11729.7|11714.7|11724.1|11709.1|0
1655821110000|2022-06-21 14:18:30|11725.1|11710.1|11726.1|11711.1|11726.7|11711.7|11724.7|11709.7|1
1655821120000|2022-06-21 14:18:40|11727.6|11712.6|11732.7|11717.7|11732.7|11717.7|11727.6|11712.6|7
1655821130000|2022-06-21 14:18:50|11734.2|11719.2|11734.7|11719.7|11737.7|11722.7|11734.1|11719.1|15
1655821140000|2022-06-21 14:19:00|11735.7|11720.7|11737.3|11722.3|11742.1|11727.1|11734.7|11719.7|2
1655821150000|2022-06-21 14:19:10|11738.3|11723.3|11733.8|11718.8|11739.3|11724.3|11732.3|11714.2|0
1655821160000|2022-06-21 14:19:20|11734.2|11719.2|11730.3|11715.3|11735.7|11719.2|11730.2|11710.7|2
1655821170000|2022-06-21 14:19:30|11730.2|11715.2|11729.3|11714.3|11734.2|11716.8|11728.2|11707.7|6
1655821180000|2022-06-21 14:19:40|11729.2|11714.2|11727.2|11712.2|11729.2|11714.2|11726.3|11711.3|0
1655821190000|2022-06-21 14:19:50|11726.8|11711.8|11729.3|11714.3|11729.7|11714.7|11725.7|11710.7|4
1655821200000|2022-06-21 14:20:00|11729.2|11714.2|11728.2|11713.2|11729.3|11714.3|11726.2|11711.2|8
1655821210000|2022-06-21 14:20:10|11724.7|11709.7|11725.2|11710.2|11725.2|11710.2|11724.2|11709.2|5
1655821220000|2022-06-21 14:20:20|11724.7|11709.7|11724.2|11709.2|11724.7|11709.7|11723.7|11708.7|2
1655821230000|2022-06-21 14:20:30|11723.7|11708.7|11727.7|11712.7|11727.7|11712.7|11723.7|11708.7|0
1655821240000|2022-06-21 14:20:40|11729.1|11714.1|11729.6|11714.6|11729.6|11714.6|11729.1|11714.1|0
1655821250000|2022-06-21 14:20:50|11727.6|11712.6|11733.6|11718.6|11733.6|11718.6|11727.6|11712.6|8
1655821260000|2022-06-21 14:21:00|11732.6|11717.6|11731.6|11706.6|11737.6|11717.6|11731.6|11706.6|0
1655821270000|2022-06-21 14:21:10|11732.6|11707.6|11732.6|11707.6|11732.6|11707.6|11731.6|11706.6|0
1655821280000|2022-06-21 14:21:20|11727.6|11712.6|11725.1|11710.1|11727.6|11712.6|11725.1|11710.1|0
1655821290000|2022-06-21 14:21:30|11724.6|11709.6|11725.1|11710.1|11725.1|11710.1|11724.6|11709.6|0
1655821310000|2022-06-21 14:21:50|11727.1|11712.1|11726.6|11711.6|11727.1|11712.1|11726.1|11711.1|0
1655821320000|2022-06-21 14:22:00|11727.6|11712.6|11731.6|11716.6|11731.6|11716.6|11727.6|11712.6|0
1655821330000|2022-06-21 14:22:10|11730.6|11715.6|11727.6|11712.6|11731.1|11716.1|11727.6|11712.6|0
1655821340000|2022-06-21 14:22:20|11728.1|11713.1|11727.5|11712.5|11728.1|11713.1|11727.5|11712.5|0
1655821350000|2022-06-21 14:22:30|11727|11712|11727|11712|11727|11712|11727|11712|0
1655821360000|2022-06-21 14:22:40|11727.5|11712.5|11727.5|11712.5|11727.5|11712.5|11727|11712|0
1655821370000|2022-06-21 14:22:50|11727|11712|11727|11712|11727|11712|11727|11712|0
1655821380000|2022-06-21 14:23:00|11727.5|11712.5|11726.5|11711.5|11727.5|11712.5|11726.5|11711.5|0
1655821400000|2022-06-21 14:23:20|11727|11712|11726|11711|11727|11712|11726|11711|0
1655821410000|2022-06-21 14:23:30|11727|11712|11727.5|11712.5|11727.5|11712.5|11727|11712|0
1655821420000|2022-06-21 14:23:40|11727|11712|11727|11712|11727|11712|11727|11712|0
1655821440000|2022-06-21 14:24:00|11727.1|11712.1|11733.5|11718.5|11737.4|11722.4|11727.1|11712.1|1
1655821450000|2022-06-21 14:24:10|11731.5|11716.5|11731|11716|11735.9|11720.9|11730.5|11715.5|0
1655821460000|2022-06-21 14:24:20|11730.5|11715.5|11731.5|11716.5|11732.5|11717.5|11730.5|11715.5|0
1655821470000|2022-06-21 14:24:30|11731|11716|11731|11716|11731|11716|11731|11716|0
1655821480000|2022-06-21 14:24:40|11730.5|11715.5|11730.5|11715.5|11730.5|11715.5|11730.5|11715.5|1
1655821490000|2022-06-21 14:24:50|11728.1|11713.1|11729.5|11714.5|11729.5|11714.5|11728.1|11713.1|2
1655821510000|2022-06-21 14:25:10|11730|11715|11736|11721|11738|11723|11730|11715|2
1655821520000|2022-06-21 14:25:20|11737|11722|11735|11720|11739|11724|11734|11719|0
1655821530000|2022-06-21 14:25:30|11734.5|11719.5|11735|11720|11735.5|11720.5|11734.5|11719.5|0
1655821540000|2022-06-21 14:25:40|11734.5|11719.5|11733.5|11718.5|11734.5|11719.5|11733.5|11718.5|0
1655821550000|2022-06-21 14:25:50|11733|11718|11732|11717|11733|11718|11732|11717|0
1655821560000|2022-06-21 14:26:00|11735.4|11720.4|11736.9|11721.9|11738.4|11723.4|11735.4|11720.4|0
1655821570000|2022-06-21 14:26:10|11739.4|11724.4|11739.9|11724.9|11740.4|11725.4|11738.5|11723.5|2
1655821580000|2022-06-21 14:26:20|11738.9|11723.9|11737.4|11722.4|11738.9|11723.9|11737.4|11722.4|0
1655821590000|2022-06-21 14:26:30|11736.9|11721.9|11736.9|11721.9|11736.9|11721.9|11736.9|11721.9|0
1655821600000|2022-06-21 14:26:40|11733.4|11718.4|11732.4|11717.4|11733.4|11718.4|11732.4|11717.4|0
1655821610000|2022-06-21 14:26:50|11732|11717|11731.5|11716.5|11732.4|11717.4|11728.5|11713.5|0
1655821620000|2022-06-21 14:27:00|11731.9|11716.9|11727.9|11712.9|11731.9|11716.9|11727.4|11712.4|2
1655821630000|2022-06-21 14:27:10|11727.4|11712.4|11726.4|11711.4|11727.9|11712.9|11726.4|11711.4|1
1655821640000|2022-06-21 14:27:20|11725.9|11710.9|11726.8|11711.8|11727.4|11712.4|11724.8|11709.8|5
1655821650000|2022-06-21 14:27:30|11727.8|11712.8|11728.3|11713.3|11728.8|11713.8|11727.3|11712.3|0
1655821660000|2022-06-21 14:27:40|11727.8|11712.8|11727.8|11712.8|11727.8|11712.8|11727.3|11712.3|0
1655821670000|2022-06-21 14:27:50|11728.3|11713.3|11727.8|11712.8|11728.3|11713.3|11727.8|11712.8|1
1655821680000|2022-06-21 14:28:00|11728.3|11713.3|11727.4|11712.4|11728.8|11713.8|11727.3|11712.3|0
1655821690000|2022-06-21 14:28:10|11727.9|11712.9|11725.9|11710.9|11727.9|11712.9|11725.3|11710.3|0
1655821700000|2022-06-21 14:28:20|11725.4|11710.4|11725.4|11710.4|11725.4|11710.4|11725.4|11710.4|0
1655821710000|2022-06-21 14:28:30|11724.9|11709.9|11721.9|11706.9|11724.9|11709.9|11721.9|11706.9|0
1655821720000|2022-06-21 14:28:40|11722.8|11707.8|11723.7|11708.7|11734.3|11708.7|11722.7|11695.3|4
1655821730000|2022-06-21 14:28:50|11723.6|11708.6|11723.7|11708.7|11724.1|11709.1|11723.2|11708.2|1
1655821740000|2022-06-21 14:29:00|11724.1|11709.1|11725.7|11710.7|11725.7|11710.7|11723.6|11708.6|0
1655821750000|2022-06-21 14:29:10|11726.2|11711.2|11740.2|11702.7|11745.2|11711.2|11724.1|11702.7|26
1655821760000|2022-06-21 14:29:20|11740.7|11703.2|11747.3|11709.8|11747.3|11713.5|11737.5|11703.2|2
1655821770000|2022-06-21 14:29:30|11746.4|11708.9|11745.9|11708.4|11746.4|11708.9|11745.9|11708.4|0
1655821780000|2022-06-21 14:29:40|11742.9|11705.4|11742.4|11704.9|11743.4|11705.9|11742.4|11704.9|0
1655821790000|2022-06-21 14:29:50|11742.8|11705.3|11735.3|11697.8|11742.8|11705.3|11734.8|11697.3|2
1655821800000|2022-06-21 14:30:00|11736.3|11698.8|11730.6|11705.6|11736.8|11705.6|11730.6|11698.8|0
1655821810000|2022-06-21 14:30:10|11734.8|11697.3|11735.8|11698.3|11735.8|11703.6|11728.6|11697.3|0
1655821820000|2022-06-21 14:30:20|11731.6|11706.6|11731|11716|11735.5|11716|11731|11706.6|0
1655821830000|2022-06-21 14:30:30|11731.5|11716.5|11731.5|11716.5|11731.5|11716.5|11731.5|11716.5|0
1655821840000|2022-06-21 14:30:40|11732|11717|11732.5|11707.5|11737.8|11717|11731|11700.3|2
1655821850000|2022-06-21 14:30:50|11731|11706|11730.5|11705.5|11731|11706|11730.5|11705.5|1
1655821860000|2022-06-21 14:31:00|11730.6|11705.6|11727.5|11712.5|11732.5|11712.5|11727|11705.6|0
1655821870000|2022-06-21 14:31:10|11729.5|11714.5|11730.9|11715.9|11731.4|11716.4|11729.5|11714.5|0
1655821890000|2022-06-21 14:31:30|11735.9|11710.9|11725.4|11710.4|11735.9|11712.9|11725.4|11710.4|0
1655821900000|2022-06-21 14:31:40|11726.4|11711.4|11725.9|11710.9|11726.9|11711.9|11725.9|11710.9|0
1655821910000|2022-06-21 14:31:50|11726|11711|11727.4|11712.4|11727.4|11712.4|11726|11711|0
1655821920000|2022-06-21 14:32:00|11729.9|11714.9|11731.4|11716.4|11731.9|11716.9|11729.9|11714.9|1
1655821930000|2022-06-21 14:32:10|11731.9|11716.9|11733.4|11718.4|11734.9|11719.9|11731.9|11716.9|0
1655821940000|2022-06-21 14:32:20|11733.9|11718.9|11731.4|11716.4|11734.4|11719.4|11731.4|11716.4|0
1655821950000|2022-06-21 14:32:30|11732.8|11717.8|11732.8|11717.8|11732.8|11717.8|11732.8|11717.8|0
1655821960000|2022-06-21 14:32:40|11731.4|11716.4|11730.9|11715.9|11732.3|11717.3|11730.9|11715.9|0
1655821970000|2022-06-21 14:32:50|11732.3|11717.3|11731.3|11716.3|11732.3|11717.3|11731.3|11716.3|0
1655821980000|2022-06-21 14:33:00|11731.8|11716.8|11733.3|11718.3|11733.3|11718.3|11731.8|11716.8|3
1655821990000|2022-06-21 14:33:10|11733.8|11718.8|11733.8|11718.8|11733.8|11718.8|11733.8|11718.8|0
1655822000000|2022-06-21 14:33:20|11733.9|11718.9|11730.9|11715.9|11733.9|11718.9|11730.9|11715.9|4
1655822010000|2022-06-21 14:33:30|11730.4|11715.4|11730.4|11715.4|11730.4|11715.4|11730.4|11715.4|0
1655822020000|2022-06-21 14:33:40|11730.3|11715.3|11729.4|11714.4|11730.3|11715.3|11729.4|11714.4|0
1655822040000|2022-06-21 14:34:00|11729.9|11714.9|11731.9|11716.9|11731.9|11716.9|11729.9|11714.9|0
1655822050000|2022-06-21 14:34:10|11731.8|11716.8|11731.8|11716.8|11731.8|11716.8|11731.8|11716.8|0
1655822060000|2022-06-21 14:34:20|11729.4|11714.4|11730.8|11715.8|11730.8|11715.8|11729.4|11714.4|0
1655822070000|2022-06-21 14:34:30|11731.3|11716.3|11731.8|11716.8|11731.8|11716.8|11731.3|11716.3|0
1655822080000|2022-06-21 14:34:40|11731.3|11716.3|11731.3|11716.3|11731.3|11716.3|11731.3|11716.3|0
1655822100000|2022-06-21 14:35:00|11731.8|11716.8|11734.3|11719.3|11735.2|11720.2|11731.8|11716.8|0
1655822110000|2022-06-21 14:35:10|11736.2|11721.2|11736.7|11721.7|11736.7|11721.7|11736.2|11721.2|2
1655822120000|2022-06-21 14:35:20|11739.2|11724.2|11745.3|11730.3|11745.3|11730.3|11738.8|11723.8|5
1655822130000|2022-06-21 14:35:30|11745.2|11730.2|11740.3|11725.3|11745.2|11730.2|11740.3|11725.3|1
1655822140000|2022-06-21 14:35:40|11739.8|11724.8|11739.8|11724.8|11739.8|11724.8|11739.8|11724.8|0
1655822150000|2022-06-21 14:35:50|11739.7|11724.7|11738.8|11723.8|11739.7|11724.7|11737.8|11722.8|0
1655822160000|2022-06-21 14:36:00|11739.8|11724.8|11739.8|11724.8|11739.8|11724.8|11739.8|11724.8|0
1655822170000|2022-06-21 14:36:10|11738.8|11723.8|11739.3|11724.3|11739.3|11724.3|11738.8|11723.8|1
1655822190000|2022-06-21 14:36:30|11738.3|11723.3|11736.3|11721.3|11738.3|11723.3|11736.3|11721.3|0
1655822200000|2022-06-21 14:36:40|11735.8|11720.8|11733.6|11718.6|11735.8|11720.8|11733.6|11718.6|4
1655822220000|2022-06-21 14:37:00|11734.1|11719.1|11738|11723|11739|11724|11734.1|11719.1|1
1655822230000|2022-06-21 14:37:10|11738.1|11723.1|11741.5|11726.5|11741.5|11726.5|11738.1|11723.1|0
1655822240000|2022-06-21 14:37:20|11742|11727|11738.5|11723.5|11747|11727|11738.5|11719|0
1655822250000|2022-06-21 14:37:30|11738|11723|11738|11723|11738|11723|11738|11723|0
1655822260000|2022-06-21 14:37:40|11737.5|11722.5|11737|11722|11737.5|11722.5|11737|11722|3
1655822280000|2022-06-21 14:38:00|11737.5|11722.5|11738|11723|11738|11723|11737.5|11722.5|0
1655822290000|2022-06-21 14:38:10|11735.1|11720.1|11735.1|11720.1|11735.1|11720.1|11735.1|11720.1|0
1655822300000|2022-06-21 14:38:20|11735.5|11720.5|11737|11722|11737|11722|11735.5|11720.5|1
1655822310000|2022-06-21 14:38:30|11735.5|11720.5|11734.5|11719.5|11735.5|11720.5|11734.5|11719.5|0
1655822320000|2022-06-21 14:38:40|11733.5|11718.5|11734.1|11719.1|11734.1|11719.1|11733.5|11718.5|0
1655822330000|2022-06-21 14:38:50|11734|11719|11734.7|11719.7|11734.7|11719.7|11733.6|11718.6|2
1655822340000|2022-06-21 14:39:00|11734.6|11719.6|11734.1|11719.1|11734.6|11719.6|11734.1|11719.1|0
1655822370000|2022-06-21 14:39:30|11734|11719|11733.5|11718.5|11734|11719|11733.5|11718.5|3
1655822380000|2022-06-21 14:39:40|11732.5|11717.5|11731.1|11716.1|11732.5|11717.5|11729.5|11714.5|3
1655822390000|2022-06-21 14:39:50|11731|11716|11730.6|11715.6|11731|11716|11730.1|11715.1|0
1655822400000|2022-06-21 14:40:00|11732|11717|11740.5|11725.5|11740.5|11725.5|11732|11717|1
1655822410000|2022-06-21 14:40:10|11740.6|11725.6|11744|11729|11744|11729|11740.6|11725.6|0
1655822430000|2022-06-21 14:40:30|11745.5|11730.5|11746.5|11731.5|11750|11735|11745.5|11730.5|5
1655822440000|2022-06-21 14:40:40|11747|11732|11748|11733|11748|11733|11747|11732|1
1655822450000|2022-06-21 14:40:50|11748.5|11733.5|11752.5|11737.5|11757.4|11742.4|11748.5|11733.5|11
1655822470000|2022-06-21 14:41:10|11752.4|11737.4|11752.4|11737.4|11752.4|11737.4|11752.4|11737.4|1
1655822480000|2022-06-21 14:41:20|11760.3|11745.3|11756.3|11741.3|11760.3|11745.3|11756.3|11741.3|3
1655822490000|2022-06-21 14:41:30|11756.8|11741.8|11759.8|11744.8|11759.8|11744.8|11756.8|11741.8|0
1655822500000|2022-06-21 14:41:40|11759.3|11744.3|11758.9|11743.9|11760.3|11745.3|11758.9|11743.9|0
1655822510000|2022-06-21 14:41:50|11759.4|11744.4|11758.3|11743.3|11760.3|11745.3|11758.3|11743.3|1
1655822520000|2022-06-21 14:42:00|11758.2|11743.2|11758.3|11743.3|11758.3|11743.3|11756.8|11741.8|1
1655822530000|2022-06-21 14:42:10|11758.4|11743.4|11758.8|11743.8|11758.8|11743.8|11758.4|11743.4|0
1655822540000|2022-06-21 14:42:20|11760.8|11745.8|11759.8|11744.8|11761.7|11746.7|11759.8|11744.8|1
1655822550000|2022-06-21 14:42:30|11761.3|11746.3|11759.3|11744.3|11761.7|11746.7|11758.8|11743.8|0
1655822560000|2022-06-21 14:42:40|11758.3|11743.3|11758.3|11743.3|11758.3|11743.3|11758.3|11743.3|0
1655822570000|2022-06-21 14:42:50|11758.8|11743.8|11759.3|11744.3|11759.3|11744.3|11758.8|11743.8|0
1655822580000|2022-06-21 14:43:00|11760.8|11745.8|11766.2|11751.2|11766.2|11751.2|11759.8|11744.8|2
1655822590000|2022-06-21 14:43:10|11766.7|11751.7|11768.2|11753.2|11768.2|11753.2|11766.7|11751.7|1
1655822600000|2022-06-21 14:43:20|11767.2|11752.2|11763.3|11748.3|11767.7|11752.7|11763.2|11748.2|1
1655822610000|2022-06-21 14:43:30|11764.2|11749.2|11764.7|11749.7|11764.7|11749.7|11763.2|11748.2|0
1655822620000|2022-06-21 14:43:40|11764.2|11749.2|11764.2|11749.2|11764.2|11749.2|11764.2|11749.2|1
1655822630000|2022-06-21 14:43:50|11764.7|11749.7|11767.2|11752.2|11767.2|11752.2|11764.7|11749.7|4
1655822650000|2022-06-21 14:44:10|11766.2|11751.2|11767.2|11752.2|11767.2|11752.2|11766.2|11751.2|1
1655822670000|2022-06-21 14:44:30|11766.7|11751.7|11755.5|11740.5|11767.7|11752.7|11755.5|11734.9|2
1655822680000|2022-06-21 14:44:40|11756|11741|11756|11741|11756.9|11741.9|11756|11741|0
1655822700000|2022-06-21 14:45:00|11755.5|11740.5|11755.5|11740.5|11755.5|11740.5|11755.5|11740.5|0
1655822710000|2022-06-21 14:45:10|11751.1|11736.1|11752.6|11737.6|11752.6|11737.6|11751.1|11736.1|0
1655822720000|2022-06-21 14:45:20|11753.5|11738.5|11753.5|11738.5|11753.5|11738.5|11753.5|11738.5|1
1655822730000|2022-06-21 14:45:30|11752.5|11737.5|11752.5|11737.5|11752.5|11737.5|11752.5|11737.5|0
1655822740000|2022-06-21 14:45:40|11752.6|11737.6|11748|11733|11754|11739|11748|11733|16
1655822750000|2022-06-21 14:45:50|11748.5|11733.5|11750.1|11735.1|11750.1|11735.1|11748|11733|17
1655822760000|2022-06-21 14:46:00|11749.1|11734.1|11765.1|11727.6|11765.1|11739.5|11748.6|11727.1|9
1655822770000|2022-06-21 14:46:10|11764.6|11727.1|11764.6|11727.1|11765.6|11733.8|11756.8|11726.1|0
1655822780000|2022-06-21 14:46:20|11765.6|11728.1|11762.8|11737.8|11766.6|11737.8|11759.8|11727.1|0
1655822790000|2022-06-21 14:46:30|11759.3|11744.3|11761.3|11736.3|11764.2|11744.3|11759.3|11736.3|0
1655822800000|2022-06-21 14:46:40|11762.8|11737.8|11756.2|11741.2|11762.8|11742.2|11756.2|11736.3|0
1655822810000|2022-06-21 14:46:50|11755.7|11740.7|11755.7|11740.7|11756.2|11741.2|11755.7|11740.7|0
1655822820000|2022-06-21 14:47:00|11753.7|11738.7|11753.7|11738.7|11753.7|11738.7|11752.2|11737.2|0
1655822830000|2022-06-21 14:47:10|11753.2|11738.2|11752.7|11737.7|11754.2|11739.2|11752.7|11737.7|0
1655822840000|2022-06-21 14:47:20|11753.7|11738.7|11758.1|11743.1|11758.6|11743.6|11753.7|11738.7|1
1655822850000|2022-06-21 14:47:30|11758.2|11743.2|11759.2|11744.2|11759.2|11744.2|11758.2|11743.2|0
1655822860000|2022-06-21 14:47:40|11760.2|11745.2|11756.1|11741.1|11761.2|11746.2|11755.2|11740.2|0
1655822870000|2022-06-21 14:47:50|11754.7|11739.7|11754.2|11739.2|11754.7|11739.7|11754.2|11739.2|0
1655822880000|2022-06-21 14:48:00|11756.2|11741.2|11752.7|11737.7|11756.2|11741.2|11752.7|11737.7|0
1655822890000|2022-06-21 14:48:10|11753.2|11738.2|11753.7|11738.7|11753.7|11738.7|11753.2|11738.2|0
1655822900000|2022-06-21 14:48:20|11753.6|11738.6|11751.7|11736.7|11753.6|11738.6|11751.7|11736.7|0
1655822920000|2022-06-21 14:48:40|11753.6|11738.6|11755.1|11740.1|11758.1|11743.1|11753.6|11738.6|0
1655822930000|2022-06-21 14:48:50|11754.6|11739.6|11756.1|11741.1|11756.1|11741.1|11754.6|11739.6|2
1655822940000|2022-06-21 14:49:00|11756.6|11741.6|11760.2|11745.2|11760.2|11745.2|11756.6|11741.6|3
1655822950000|2022-06-21 14:49:10|11760.1|11745.1|11759.7|11744.7|11760.2|11745.2|11759.1|11744.1|0
1655822960000|2022-06-21 14:49:20|11760.1|11745.1|11760.1|11745.1|11760.6|11745.6|11760.1|11745.1|0
1655822970000|2022-06-21 14:49:30|11761.1|11746.1|11761.1|11746.1|11761.1|11746.1|11761.1|11746.1|0
1655822980000|2022-06-21 14:49:40|11760.6|11745.6|11760.6|11745.6|11760.7|11745.7|11760.6|11745.6|0
1655822990000|2022-06-21 14:49:50|11761.1|11746.1|11761.6|11746.6|11761.6|11746.6|11761.1|11746.1|0
1655823000000|2022-06-21 14:50:00|11761.1|11746.1|11761.1|11746.1|11761.1|11746.1|11761.1|11746.1|0
1655823010000|2022-06-21 14:50:10|11761.6|11746.6|11761.6|11746.6|11761.6|11746.6|11761.6|11746.6|0
1655823020000|2022-06-21 14:50:20|11755.6|11740.6|11756.6|11741.6|11757.1|11742.1|11755.6|11740.6|1
1655823030000|2022-06-21 14:50:30|11757.6|11742.6|11754.2|11739.2|11757.6|11742.6|11753.2|11738.2|0
1655823040000|2022-06-21 14:50:40|11753.8|11738.8|11755.8|11740.8|11755.8|11740.8|11752.3|11737.3|1
1655823060000|2022-06-21 14:51:00|11756.3|11741.3|11756.7|11731.7|11757.2|11741.3|11752.3|11731.7|1
1655823070000|2022-06-21 14:51:10|11757.2|11732.2|11751.2|11736.2|11758.2|11736.2|11751.2|11731.7|0
1655823090000|2022-06-21 14:51:30|11751.7|11736.7|11750.7|11735.7|11751.7|11736.7|11750.7|11735.7|0
1655823100000|2022-06-21 14:51:40|11750.6|11735.6|11750.7|11735.7|11750.7|11735.7|11750.6|11735.6|0
1655823110000|2022-06-21 14:51:50|11753.1|11738.1|11751.6|11736.6|11753.1|11738.1|11751.6|11736.6|0
1655823120000|2022-06-21 14:52:00|11751.7|11736.7|11756.1|11741.1|11756.1|11741.1|11751.7|11736.7|0
1655823130000|2022-06-21 14:52:10|11758.1|11743.1|11760.1|11745.1|11760.1|11745.1|11758.1|11743.1|0
1655823150000|2022-06-21 14:52:30|11760|11745|11760.7|11745.7|11760.7|11745.7|11760|11745|2
1655823160000|2022-06-21 14:52:40|11761.2|11746.2|11757.7|11742.7|11761.2|11746.2|11757.7|11742.7|0
1655823170000|2022-06-21 14:52:50|11756.6|11741.6|11754.1|11739.1|11756.6|11741.6|11754.1|11739.1|2
1655823180000|2022-06-21 14:53:00|11753.1|11738.1|11752.6|11737.6|11753.1|11738.1|11752.1|11737.1|2
1655823190000|2022-06-21 14:53:10|11752.1|11737.1|11751.3|11736.3|11752.2|11737.2|11751.2|11736.2|3
1655823200000|2022-06-21 14:53:20|11750.3|11735.3|11749.3|11734.3|11750.3|11735.3|11747.8|11732.8|4
1655823210000|2022-06-21 14:53:30|11749.8|11734.8|11749.3|11734.3|11749.8|11734.8|11749.3|11734.3|0
1655823220000|2022-06-21 14:53:40|11748.3|11733.3|11749.2|11734.2|11751.8|11736.8|11748.3|11733.3|3
1655823240000|2022-06-21 14:54:00|11749.7|11734.7|11752.8|11737.8|11753.7|11738.7|11749.2|11734.2|0
1655823250000|2022-06-21 14:54:10|11753.7|11738.7|11751.8|11736.8|11753.8|11738.8|11751.8|11736.8|0
1655823260000|2022-06-21 14:54:20|11750.8|11735.8|11750.3|11735.3|11750.8|11735.8|11749.3|11734.3|0
1655823270000|2022-06-21 14:54:30|11749.8|11734.8|11750.3|11735.3|11750.3|11735.3|11749.3|11734.3|0
1655823280000|2022-06-21 14:54:40|11750.8|11735.8|11750.8|11735.8|11750.8|11735.8|11750.8|11735.8|0
1655823300000|2022-06-21 14:55:00|11751.3|11736.3|11753.7|11738.7|11753.7|11738.7|11751.3|11736.3|0
1655823330000|2022-06-21 14:55:30|11752.7|11737.7|11748.7|11733.7|11752.7|11737.7|11748.2|11733.2|1
1655823340000|2022-06-21 14:55:40|11747.8|11732.8|11740.5|11725.5|11748.2|11733.2|11740|11725|26
1655823350000|2022-06-21 14:55:50|11740.9|11725.9|11740.2|11702.7|11750|11725.9|11730.1|11702.7|80
1655823360000|2022-06-21 14:56:00|11742.2|11704.7|11731.6|11694.1|11742.2|11704.7|11731.6|11694.1|38
1655823370000|2022-06-21 14:56:10|11732.6|11695.1|11734.6|11697.1|11736.6|11699.1|11732.6|11695.1|5
1655823380000|2022-06-21 14:56:20|11736.1|11698.6|11730.8|11705.8|11736.6|11705.8|11730.3|11698.6|0
1655823390000|2022-06-21 14:56:30|11725.8|11710.8|11726.4|11711.4|11726.4|11711.4|11725.8|11710.8|12
1655823400000|2022-06-21 14:56:40|11722.5|11707.5|11733.9|11696.4|11733.9|11708.5|11721.5|11696.4|14
1655823410000|2022-06-21 14:56:50|11734|11696.5|11731.2|11706.2|11737.4|11706.2|11731.2|11696.5|0
1655823420000|2022-06-21 14:57:00|11740.9|11703.4|11742.4|11704.9|11742.4|11709.7|11734.7|11703.4|2
1655823430000|2022-06-21 14:57:10|11741.9|11704.4|11736.6|11711.6|11741.9|11711.6|11736.6|11704.4|0
1655823440000|2022-06-21 14:57:20|11742.8|11705.3|11729.1|11704.1|11742.8|11706.1|11729.1|11704.1|0
1655823450000|2022-06-21 14:57:30|11728.6|11703.6|11731.6|11706.6|11731.6|11706.6|11728.6|11703.6|2
1655823460000|2022-06-21 14:57:40|11737.5|11700|11735.1|11697.6|11737.5|11700|11734.1|11696.6|0
1655823470000|2022-06-21 14:57:50|11734.6|11697.1|11736.1|11698.6|11737.1|11699.6|11734.6|11697.1|0
1655823490000|2022-06-21 14:58:10|11738.5|11701|11734.5|11697|11738.5|11701|11734.5|11697|0
1655823500000|2022-06-21 14:58:20|11734.6|11697.1|11733.1|11695.6|11734.6|11697.1|11733.1|11695.6|0
1655823510000|2022-06-21 14:58:30|11731.1|11693.6|11738.2|11700.7|11738.2|11700.7|11731.1|11693.6|0
1655823520000|2022-06-21 14:58:40|11739.2|11701.7|11736.7|11699.2|11743.1|11705.6|11736.7|11699.2|51
1655823530000|2022-06-21 14:58:50|11735.2|11697.7|11733.3|11695.8|11735.2|11697.7|11731.3|11693.8|1
1655823540000|2022-06-21 14:59:00|11733.8|11696.3|11734.9|11697.4|11735.3|11697.8|11732.8|11695.3|0
1655823550000|2022-06-21 14:59:10|11741.3|11703.8|11732.8|11695.3|11741.3|11703.8|11732.8|11695.3|0
1655823560000|2022-06-21 14:59:20|11732.3|11694.8|11732.3|11694.8|11732.3|11694.8|11732.3|11694.8|0
1655823580000|2022-06-21 14:59:40|11731.8|11694.3|11731.6|11694.1|11731.8|11694.3|11731.6|11694.1|2
1655823590000|2022-06-21 14:59:50|11725.3|11700.3|11725.3|11700.3|11725.3|11700.3|11725.3|11700.3|0
1655823600000|2022-06-21 15:00:00|11724.8|11699.8|11708.4|11693.4|11724.8|11704.7|11704.5|11689.5|4
1655823610000|2022-06-21 15:00:10|11704|11689|11706.9|11691.9|11706.9|11691.9|11703.5|11688.5|0
1655823620000|2022-06-21 15:00:20|11704|11689|11703|11688|11704|11689|11703|11688|0
1655823630000|2022-06-21 15:00:30|11704.4|11689.4|11704.4|11689.4|11704.4|11689.4|11704.4|11689.4|1
1655823640000|2022-06-21 15:00:40|11706.9|11691.9|11706.9|11691.9|11706.9|11691.9|11706.9|11691.9|0
1655823650000|2022-06-21 15:00:50|11705.8|11690.8|11705.8|11690.8|11705.8|11690.8|11705.8|11690.8|1
1655823660000|2022-06-21 15:01:00|11703.8|11688.8|11708.9|11671.4|11708.9|11688.8|11703.8|11671.4|1
1655823670000|2022-06-21 15:01:10|11707.9|11670.4|11726.1|11688.6|11726.1|11696.8|11707.9|11670.4|0
1655823680000|2022-06-21 15:01:20|11725.1|11687.6|11720.2|11682.7|11725.1|11687.6|11719.2|11681.7|4
1655823690000|2022-06-21 15:01:30|11720.1|11682.6|11730.7|11693.2|11730.7|11694.1|11709.1|11682.6|6
1655823700000|2022-06-21 15:01:40|11728.2|11690.7|11728.2|11690.7|11728.2|11690.7|11728.2|11690.7|0
1655823720000|2022-06-21 15:02:00|11728.7|11691.2|11728.7|11691.2|11728.7|11691.2|11728.7|11691.2|0
1655823730000|2022-06-21 15:02:10|11722|11697|11722|11697|11722|11697|11722|11697|0
1655823740000|2022-06-21 15:02:20|11721.5|11696.5|11715.5|11700.5|11721.5|11700.5|11715.5|11696|0
1655823750000|2022-06-21 15:02:30|11715|11700|11728.9|11691.4|11728.9|11700|11709.1|11691.4|3
1655823760000|2022-06-21 15:02:40|11726.4|11688.9|11722|11684.5|11726.4|11688.9|11722|11684.5|0
1655823770000|2022-06-21 15:02:50|11721.9|11684.4|11722.5|11685|11722.9|11685.4|11719.1|11681.6|0
1655823780000|2022-06-21 15:03:00|11724.4|11686.9|11720|11682.5|11724.4|11686.9|11718.5|11681|0
1655823790000|2022-06-21 15:03:10|11719.9|11682.4|11719.4|11681.9|11719.9|11682.4|11719.4|11681.9|0
1655823800000|2022-06-21 15:03:20|11719.8|11682.3|11719.8|11682.3|11719.8|11682.3|11719.8|11682.3|0
1655823810000|2022-06-21 15:03:30|11719.9|11682.4|11725.3|11687.8|11725.3|11687.8|11719.9|11682.4|0
1655823820000|2022-06-21 15:03:40|11724.7|11687.2|11723.8|11686.3|11724.7|11687.2|11722.3|11684.8|0
1655823830000|2022-06-21 15:03:50|11723.3|11685.8|11723.3|11685.8|11723.3|11685.8|11723.3|11685.8|0
1655823840000|2022-06-21 15:04:00|11724.3|11686.8|11727.7|11690.2|11727.7|11690.2|11724.3|11686.8|0
1655823850000|2022-06-21 15:04:10|11727.2|11689.7|11724.8|11687.3|11727.2|11689.7|11723.3|11685.8|0
1655823860000|2022-06-21 15:04:20|11724.7|11687.2|11722.3|11684.8|11724.7|11687.2|11722.3|11684.8|0
1655823870000|2022-06-21 15:04:30|11723.3|11685.8|11724.3|11686.8|11724.3|11686.8|11723.3|11685.8|0
1655823880000|2022-06-21 15:04:40|11724.8|11687.3|11723.9|11698.9|11724.8|11699.4|11718.6|11687.3|0
1655823890000|2022-06-21 15:04:50|11722.9|11697.9|11722.9|11697.9|11722.9|11697.9|11722.9|11697.9|0
1655823910000|2022-06-21 15:05:10|11723.4|11698.4|11723.4|11698.4|11723.4|11698.4|11723.4|11698.4|0
1655823920000|2022-06-21 15:05:20|11725.7|11688.2|11725.7|11688.2|11725.7|11694.9|11719.9|11688.2|0
1655823930000|2022-06-21 15:05:30|11725.2|11687.7|11719.4|11694.4|11725.2|11694.9|11719.4|11687.7|0
1655823950000|2022-06-21 15:05:50|11718.9|11693.9|11717.4|11692.4|11718.9|11693.9|11717.4|11692.4|0
1655823960000|2022-06-21 15:06:00|11717.9|11692.9|11717.3|11702.3|11725.3|11705.3|11714.3|11692.9|2
1655823970000|2022-06-21 15:06:10|11717.8|11702.8|11720.3|11705.3|11720.8|11705.8|11717.8|11702.8|1
1655823980000|2022-06-21 15:06:20|11718.8|11703.8|11718.3|11703.3|11718.8|11703.8|11718.3|11703.3|0
1655824000000|2022-06-21 15:06:40|11721.8|11706.8|11721.3|11706.3|11722.8|11707.8|11721.3|11706.3|0
1655824010000|2022-06-21 15:06:50|11721.2|11706.2|11721.2|11706.2|11721.2|11706.2|11721.2|11706.2|5
1655824020000|2022-06-21 15:07:00|11721.7|11706.7|11720.7|11705.7|11721.7|11706.7|11720.7|11705.7|2
1655824030000|2022-06-21 15:07:10|11721.2|11706.2|11722.2|11707.2|11722.7|11707.7|11720.7|11705.7|0
1655824040000|2022-06-21 15:07:20|11722.7|11707.7|11722.7|11707.7|11722.7|11707.7|11722.7|11707.7|0
1655824050000|2022-06-21 15:07:30|11721.7|11706.7|11721.7|11706.7|11721.7|11706.7|11721.7|11706.7|0
1655824060000|2022-06-21 15:07:40|11722.2|11707.2|11721.7|11706.7|11722.2|11707.2|11721.2|11706.2|0
1655824070000|2022-06-21 15:07:50|11722.2|11707.2|11722.2|11707.2|11722.2|11707.2|11722.2|11707.2|0
1655824080000|2022-06-21 15:08:00|11721.7|11706.7|11719.7|11704.7|11721.7|11706.7|11718.2|11703.2|0
1655824090000|2022-06-21 15:08:10|11723.1|11698.1|11722.6|11697.6|11723.6|11698.6|11722.6|11697.6|9
1655824100000|2022-06-21 15:08:20|11724|11699|11718.9|11703.9|11724|11703.9|11718.9|11699|2
1655824120000|2022-06-21 15:08:40|11719.4|11704.4|11731.2|11693.7|11731.7|11704.4|11719.4|11693.7|3
1655824140000|2022-06-21 15:09:00|11730.7|11693.2|11727.7|11690.2|11730.7|11693.2|11726.7|11689.2|0
1655824150000|2022-06-21 15:09:10|11727.2|11689.7|11727.7|11690.2|11727.7|11690.2|11727.2|11689.7|0
1655824160000|2022-06-21 15:09:20|11726.7|11689.2|11726.7|11689.2|11726.7|11689.2|11726.7|11689.2|0
1655824170000|2022-06-21 15:09:30|11725.2|11687.7|11722.6|11685.1|11725.2|11687.7|11722.6|11685.1|1
1655824180000|2022-06-21 15:09:40|11722.1|11684.6|11715.7|11678.2|11722.1|11684.6|11715.7|11678.2|0
1655824190000|2022-06-21 15:09:50|11715.1|11677.6|11715.1|11677.6|11715.1|11677.6|11715.1|11677.6|0
1655824200000|2022-06-21 15:10:00|11715.2|11677.7|11719.6|11682.1|11720.1|11682.6|11715.2|11677.7|0
1655824210000|2022-06-21 15:10:10|11719.1|11681.6|11719.1|11681.6|11719.1|11681.6|11719.1|11681.6|0
1655824220000|2022-06-21 15:10:20|11717.1|11679.6|11717.1|11679.6|11717.1|11679.6|11717.1|11679.6|0
1655824230000|2022-06-21 15:10:30|11717.6|11680.1|11718.6|11681.1|11718.6|11681.1|11717.6|11680.1|0
1655824240000|2022-06-21 15:10:40|11720.1|11682.6|11718.6|11681.1|11720.1|11682.6|11718.6|11681.1|0
1655824250000|2022-06-21 15:10:50|11719.1|11681.6|11719.6|11682.1|11719.6|11682.1|11719.1|11681.6|0
1655824260000|2022-06-21 15:11:00|11719.1|11681.6|11719.1|11681.6|11719.1|11681.6|11719.1|11681.6|0
1655824280000|2022-06-21 15:11:20|11717.1|11679.6|11717.1|11679.6|11717.1|11679.6|11717.1|11679.6|0
1655824290000|2022-06-21 15:11:30|11716.6|11679.1|11712.6|11675.1|11716.6|11679.1|11712.6|11675.1|0
1655824300000|2022-06-21 15:11:40|11712.1|11674.6|11712.6|11675.1|11712.6|11675.1|11711.1|11673.6|0
1655824310000|2022-06-21 15:11:50|11712.1|11674.6|11712.1|11674.6|11712.1|11674.6|11712.1|11674.6|0
1655824320000|2022-06-21 15:12:00|11712|11674.5|11708.6|11671.1|11712|11674.5|11708.1|11670.6|0
1655824330000|2022-06-21 15:12:10|11713.1|11675.6|11715.1|11677.6|11715.1|11677.6|11713.1|11675.6|0
1655824340000|2022-06-21 15:12:20|11715.6|11678.1|11713.6|11676.1|11716|11678.5|11713|11675.5|0
1655824350000|2022-06-21 15:12:30|11713.5|11676|11716.5|11679|11716.5|11679|11711.1|11673.6|0
1655824360000|2022-06-21 15:12:40|11717|11679.5|11717|11679.5|11717|11679.5|11717|11679.5|0
1655824370000|2022-06-21 15:12:50|11700.5|11685.5|11700.6|11685.6|11701.6|11686.6|11700.5|11685.5|7
1655824380000|2022-06-21 15:13:00|11701.5|11686.5|11705.5|11690.5|11705.5|11690.5|11700.5|11685.5|0
1655824390000|2022-06-21 15:13:10|11705|11690|11705.5|11690.5|11705.5|11690.5|11705|11690|1
1655824400000|2022-06-21 15:13:20|11706|11691|11703|11688|11706|11691|11703|11688|0
1655824410000|2022-06-21 15:13:30|11702.5|11687.5|11702.5|11687.5|11702.5|11687.5|11702.5|11687.5|0
1655824430000|2022-06-21 15:13:50|11703|11688|11702.5|11687.5|11703|11688|11702.5|11687.5|0
1655824440000|2022-06-21 15:14:00|11704.5|11689.5|11719.3|11681.8|11719.3|11689.5|11704.5|11681.3|2
1655824450000|2022-06-21 15:14:10|11716.9|11679.4|11716.9|11679.4|11716.9|11679.4|11716.9|11679.4|0
1655824460000|2022-06-21 15:14:20|11716.8|11679.3|11715.4|11677.9|11716.8|11679.3|11715.4|11677.9|0
1655824470000|2022-06-21 15:14:30|11713.9|11676.4|11713.4|11675.9|11713.9|11676.4|11713.4|11675.9|0
1655824480000|2022-06-21 15:14:40|11713.9|11676.4|11713.9|11676.4|11713.9|11676.4|11713.9|11676.4|0
1655824500000|2022-06-21 15:15:00|11713.8|11676.3|11700.7|11675.7|11713.8|11679.1|11700.7|11675.3|0
1655824510000|2022-06-21 15:15:10|11700.6|11675.6|11700.1|11675.1|11700.6|11675.6|11700.1|11675.1|3
1655824520000|2022-06-21 15:15:20|||||||||2
1655824530000|2022-06-21 15:15:30|11705|11680|11699.9|11684.9|11705|11685|11699.9|11680|1
1655824540000|2022-06-21 15:15:40|11699.4|11684.4|11699.4|11684.4|11699.4|11684.4|11699.4|11684.4|0
1655824550000|2022-06-21 15:15:50|11698|11683|11698.4|11683.4|11698.4|11683.4|11697.9|11682.9|3
1655824560000|2022-06-21 15:16:00|11699.3|11684.3|11699.3|11684.3|11699.3|11684.3|11699.3|11684.3|0
1655824570000|2022-06-21 15:16:10|11701.3|11686.3|11700.3|11685.3|11702.8|11687.8|11700.3|11685.3|2
1655824590000|2022-06-21 15:16:30|11701.2|11686.2|11701.2|11686.2|11701.2|11686.2|11701.2|11686.2|0
1655824620000|2022-06-21 15:17:00|11700.3|11685.3|11700.3|11685.3|11700.3|11685.3|11700.3|11685.3|0
1655824630000|2022-06-21 15:17:10|11701.7|11686.7|11699.7|11684.7|11701.7|11686.7|11699.7|11684.7|0
1655824650000|2022-06-21 15:17:30|11699.2|11684.2|11699.2|11684.2|11699.2|11684.2|11699.2|11684.2|1
1655824660000|2022-06-21 15:17:40|11700.7|11685.7|11709|11694|11711|11696|11700.7|11685.7|1
1655824670000|2022-06-21 15:17:50|11709.5|11694.5|11707.6|11692.6|11710|11695|11707.6|11692.6|2
1655824680000|2022-06-21 15:18:00|11707.1|11692.1|11705.1|11690.1|11708|11693|11705.1|11690.1|0
1655824710000|2022-06-21 15:18:30|11704.6|11689.6|11702|11687|11704.6|11689.6|11701.5|11686.5|9
1655824720000|2022-06-21 15:18:40|||||||||1
1655824740000|2022-06-21 15:19:00|11700.5|11685.5|11700.5|11685.5|11700.5|11685.5|11700.5|11685.5|2
1655824750000|2022-06-21 15:19:10|11702.5|11687.5|11702.5|11687.5|11702.5|11687.5|11702.5|11687.5|0
1655824760000|2022-06-21 15:19:20|11700.5|11685.5|11698|11683|11700.5|11685.5|11698|11683|26
1655824770000|2022-06-21 15:19:30|11697.6|11682.6|11700.5|11685.5|11700.5|11685.5|11697.6|11682.6|7
1655824780000|2022-06-21 15:19:40|11699|11684|11699|11684|11699|11684|11699|11684|3
1655824790000|2022-06-21 15:19:50|11698.5|11683.5|11698|11683|11698.5|11683.5|11698|11683|2
1655824800000|2022-06-21 15:20:00|11697.6|11682.6|11701.7|11686.7|11702.1|11687.1|11697.5|11682.5|6
1655824810000|2022-06-21 15:20:10|11701.8|11686.8|11707.9|11682.9|11707.9|11687.3|11701.8|11682.9|1
1655824820000|2022-06-21 15:20:20|11713.4|11675.9|11713.9|11676.4|11713.9|11676.4|11712.9|11675.4|1
1655824840000|2022-06-21 15:20:40|11714.9|11677.4|11714.9|11677.4|11714.9|11677.4|11714.9|11677.4|0
1655824850000|2022-06-21 15:20:50|11714.8|11677.3|11713.9|11676.4|11714.8|11677.3|11713.9|11676.4|0
1655824860000|2022-06-21 15:21:00|11714.4|11676.9|11712.4|11674.9|11714.4|11676.9|11712.4|11674.9|0
1655824870000|2022-06-21 15:21:10|11712.3|11674.8|11712.8|11675.3|11712.8|11675.3|11711.8|11674.3|0
1655824880000|2022-06-21 15:21:20|11712.3|11674.8|11711.8|11674.3|11712.3|11674.8|11710.8|11673.3|0
1655824890000|2022-06-21 15:21:30|11712.3|11674.8|11712.3|11674.8|11712.3|11674.8|11712.3|11674.8|0
1655824900000|2022-06-21 15:21:40|11711.8|11674.3|11705.6|11668.1|11711.8|11674.3|11697.7|11660.2|48
1655824910000|2022-06-21 15:21:50|11704.1|11666.6|11714.1|11676.6|11715.1|11677.6|11701.6|11664.1|0
1655824920000|2022-06-21 15:22:00|11714.6|11677.1|11709|11671.5|11717.6|11680.1|11709|11671.5|0
1655824930000|2022-06-21 15:22:10|11708.5|11671|11708.9|11671.4|11709.5|11672|11708.5|11671|0
1655824940000|2022-06-21 15:22:20|11708.8|11671.3|11708.8|11671.3|11708.8|11671.3|11708.8|11671.3|0
1655824950000|2022-06-21 15:22:30|11708.7|11671.2|11708.7|11671.2|11708.7|11671.2|11708.7|11671.2|0
1655824960000|2022-06-21 15:22:40|11708.6|11671.1|11702.3|11677.3|11708.6|11677.3|11702.3|11671.1|0
1655824970000|2022-06-21 15:22:50|11708.5|11671|11701.3|11676.3|11708.5|11676.3|11700.8|11669.5|0
1655824980000|2022-06-21 15:23:00|11701.8|11676.8|11700.8|11675.8|11707|11676.8|11700.8|11669.5|0
1655824990000|2022-06-21 15:23:10|11701.8|11676.8|11701.8|11676.8|11701.8|11676.8|11701.3|11676.3|1
1655825000000|2022-06-21 15:23:20|11702.3|11677.3|11702.3|11677.3|11702.3|11677.3|11702.3|11677.3|0
1655825010000|2022-06-21 15:23:30|11701.3|11676.3|11699.3|11674.3|11701.3|11676.3|11699.3|11674.3|0
1655825030000|2022-06-21 15:23:50|11698.7|11673.7|11698.2|11673.2|11699.2|11674.2|11698.2|11673.2|0
1655825040000|2022-06-21 15:24:00|11692.7|11677.7|11692.7|11677.7|11692.7|11677.7|11692.7|11677.7|0
1655825050000|2022-06-21 15:24:10|11697.8|11672.8|11701.7|11676.7|11709|11677.2|11697.8|11670.5|0
1655825070000|2022-06-21 15:24:30|11702.2|11677.2|11702.2|11677.2|11702.2|11677.2|11702.2|11677.2|0
1655825100000|2022-06-21 15:25:00|11702.7|11677.7|11702.7|11677.7|11702.7|11677.7|11702.7|11677.7|0
1655825130000|2022-06-21 15:25:30|11702.2|11677.2|11693.6|11678.6|11702.2|11679.6|11693.6|11674.7|0
1655825140000|2022-06-21 15:25:40|11696.6|11681.6|11695.6|11680.6|11696.6|11681.6|11695.6|11680.6|0
1655825150000|2022-06-21 15:25:50|11696.1|11681.1|11696.6|11681.6|11696.6|11681.6|11696.1|11681.1|0
1655825160000|2022-06-21 15:26:00|11697.1|11682.1|11696.6|11681.6|11697.1|11682.1|11696.6|11681.6|0
1655825180000|2022-06-21 15:26:20|11696.5|11681.5|11695.1|11680.1|11696.5|11681.5|11695.1|11680.1|0
1655825190000|2022-06-21 15:26:30|11695|11680|11693.6|11678.6|11695|11680|11693.6|11678.6|0
1655825200000|2022-06-21 15:26:40|11694.1|11679.1|11701.1|11686.1|11701.6|11686.6|11694.1|11679.1|2
1655825210000|2022-06-21 15:26:50|11701.6|11686.6|11702.1|11687.1|11702.1|11687.1|11701.6|11686.6|0
1655825220000|2022-06-21 15:27:00|11700.6|11685.6|11701.6|11686.6|11701.6|11686.6|11700.6|11685.6|1
1655825230000|2022-06-21 15:27:10|11699|11684|11695|11680|11700|11685|11695|11680|0
1655825240000|2022-06-21 15:27:20|11694|11679|11695.5|11680.5|11696|11681|11694|11679|0
1655825250000|2022-06-21 15:27:30|11696|11681|11696|11681|11696|11681|11696|11681|0
1655825280000|2022-06-21 15:28:00|11696.5|11681.5|11698.5|11683.5|11698.5|11683.5|11696.5|11681.5|1
1655825290000|2022-06-21 15:28:10|11697.5|11682.5|11702|11687|11702|11687|11697.5|11682.5|0
1655825300000|2022-06-21 15:28:20|11704|11689|11704|11689|11704|11689|11704|11689|0
1655825330000|2022-06-21 15:28:50|11702.5|11687.5|11702|11687|11702.5|11687.5|11701|11686|0
1655825340000|2022-06-21 15:29:00|11702.5|11687.5|11702.5|11687.5|11702.5|11687.5|11701.5|11686.5|0
1655825350000|2022-06-21 15:29:10|11700.5|11685.5|11701|11686|11702|11687|11700.5|11685.5|0
1655825370000|2022-06-21 15:29:30|11699.5|11684.5|11699.5|11684.5|11699.5|11684.5|11699.5|11684.5|0
1655825380000|2022-06-21 15:29:40|||||||||2
1655825390000|2022-06-21 15:29:50|11698.5|11683.5|11698|11683|11699|11684|11697.5|11682.5|0
1655825400000|2022-06-21 15:30:00|11697.5|11682.5|11699|11684|11699|11684|11694|11679|1
1655825410000|2022-06-21 15:30:10|11699.5|11684.5|11703.5|11688.5|11703.5|11688.5|11699.5|11684.5|0
1655825420000|2022-06-21 15:30:20|||||||||2
1655825430000|2022-06-21 15:30:30|11706|11691|11706.9|11691.9|11708.5|11693.5|11706|11691|2
1655825440000|2022-06-21 15:30:40|11706.4|11691.4|11701.3|11686.3|11706.4|11691.4|11701.3|11686.3|0
1655825450000|2022-06-21 15:30:50|11702.3|11687.3|11700.8|11685.8|11702.3|11687.3|11700.3|11685.3|0
1655825460000|2022-06-21 15:31:00|11704.3|11689.3|11702.3|11687.3|11704.3|11689.3|11702.3|11687.3|0
1655825470000|2022-06-21 15:31:10|11702.8|11687.8|11699.3|11684.3|11702.8|11687.8|11699.3|11684.3|0
1655825490000|2022-06-21 15:31:30|11698.8|11683.8|11699.3|11684.3|11699.3|11684.3|11698.8|11683.8|0
1655825500000|2022-06-21 15:31:40|11698.8|11683.8|11698.8|11683.8|11698.8|11683.8|11698.8|11683.8|0
1655825510000|2022-06-21 15:31:50|11696.3|11681.3|11693.8|11678.8|11696.3|11681.3|11693.8|11678.8|0
1655825520000|2022-06-21 15:32:00|11694.4|11679.4|11695.8|11680.8|11697.3|11682.3|11694.4|11679.4|0
1655825550000|2022-06-21 15:32:30|||||||||2
1655825560000|2022-06-21 15:32:40|11693.2|11678.2|11693.2|11678.2|11693.2|11678.2|11693.2|11678.2|3
1655825570000|2022-06-21 15:32:50|11692.2|11677.2|11695.2|11680.2|11695.2|11680.2|11692.2|11677.2|0
1655825580000|2022-06-21 15:33:00|11699.2|11684.2|11693.7|11678.7|11699.2|11684.2|11693.2|11678.2|0
1655825590000|2022-06-21 15:33:10|11694.2|11679.2|11694.2|11679.2|11694.2|11679.2|11694.2|11679.2|0
1655825610000|2022-06-21 15:33:30|11699.8|11684.8|11700.3|11685.3|11700.3|11685.3|11699.8|11684.8|3
1655825620000|2022-06-21 15:33:40|11700.4|11685.4|11700.9|11685.9|11700.9|11685.9|11699.9|11684.9|7
1655825630000|2022-06-21 15:33:50|11701|11686|11699.1|11684.1|11705.9|11686|11699|11679|0
1655825640000|2022-06-21 15:34:00|11698.6|11683.6|11714.1|11676.6|11714.1|11687.6|11698.6|11676.6|2
1655825650000|2022-06-21 15:34:10|11707.9|11682.9|11705.9|11690.9|11714.1|11690.9|11705.9|11676.6|0
1655825660000|2022-06-21 15:34:20|11707.4|11692.4|11707.8|11692.8|11707.9|11692.9|11707.4|11692.4|0
1655825670000|2022-06-21 15:34:30|11707.3|11692.3|11707.3|11692.3|11707.4|11692.4|11707.3|11692.3|3
1655825680000|2022-06-21 15:34:40|11707.4|11692.4|11706.8|11691.8|11707.4|11692.4|11706.8|11691.8|1
1655825690000|2022-06-21 15:34:50|11708.8|11693.8|11708.7|11693.7|11708.8|11693.8|11708.3|11693.3|1
1655825700000|2022-06-21 15:35:00|11710.2|11695.2|11710.7|11695.7|11710.7|11695.7|11710.2|11695.2|3
1655825710000|2022-06-21 15:35:10|11707.2|11692.2|11707.1|11692.1|11707.7|11692.7|11707.1|11692.1|0
1655825740000|2022-06-21 15:35:40|11707.6|11692.6|11707.6|11692.6|11708.1|11693.1|11706.6|11691.6|0
1655825760000|2022-06-21 15:36:00|11707.7|11692.7|11704.6|11689.6|11709|11694|11704.6|11689.6|0
1655825770000|2022-06-21 15:36:10|11702.1|11687.1|11702.1|11687.1|11702.1|11687.1|11702.1|11687.1|0
1655825790000|2022-06-21 15:36:30|11702.2|11687.2|11699.2|11684.2|11702.2|11687.2|11698.2|11683.2|2
1655825800000|2022-06-21 15:36:40|11699.7|11684.7|11703|11688|11708.3|11688|11699.2|11681.4|3
1655825810000|2022-06-21 15:36:50|11702.5|11687.5|11713.1|11675.6|11713.1|11687.5|11701|11675.6|3
1655825820000|2022-06-21 15:37:00|11713.6|11676.1|11715.1|11677.6|11715.1|11684.9|11709.9|11676.1|0
1655825830000|2022-06-21 15:37:10|11713.6|11676.1|11713.6|11676.1|11714.6|11677.1|11713.6|11676.1|0
1655825840000|2022-06-21 15:37:20|11714.1|11676.6|11714.1|11676.6|11714.1|11676.6|11714.1|11676.6|0
1655825860000|2022-06-21 15:37:40|11713.6|11676.1|11713.6|11676.1|11713.6|11676.1|11713.6|11676.1|0
1655825870000|2022-06-21 15:37:50|11712.1|11674.6|11712.1|11674.6|11712.1|11674.6|11712.1|11674.6|2
1655825880000|2022-06-21 15:38:00|11712.6|11675.1|11711.1|11673.6|11712.6|11675.1|11710.1|11672.6|1
1655825890000|2022-06-21 15:38:10|11711.6|11674.1|11711.1|11673.6|11711.6|11679.8|11704.8|11673.6|0
1655825900000|2022-06-21 15:38:20|11705.3|11680.3|11704.3|11679.3|11705.3|11680.3|11704.3|11679.3|0
1655825920000|2022-06-21 15:38:40|11703.8|11678.8|11703.8|11678.8|11703.8|11678.8|11703.8|11678.8|0
1655825930000|2022-06-21 15:38:50|11704.3|11679.3|11697.9|11660.4|11704.3|11679.3|11697.9|11660.4|29
1655825940000|2022-06-21 15:39:00|11697.4|11659.9|11690.2|11652.7|11697.4|11659.9|11690.2|11652.7|41
1655825950000|2022-06-21 15:39:10|11690.1|11652.6|11642.4|11617.4|11692.1|11654.6|11634.8|11609.2|56
1655825960000|2022-06-21 15:39:20|11648.7|11611.2|11663.4|11625.9|11664.5|11627|11646.3|11611.2|0
1655825970000|2022-06-21 15:39:30|11661.9|11624.4|11660.9|11623.4|11662|11624.5|11660.9|11623.4|0
1655825980000|2022-06-21 15:39:40|11658.5|11621|11647.3|11622.3|11658.5|11622.8|11647.3|11614.1|0
1655825990000|2022-06-21 15:39:50|11648.8|11623.8|11648.8|11623.8|11648.8|11623.8|11648.8|11623.8|0
1655826000000|2022-06-21 15:40:00|11648.7|11623.7|11640.2|11625.2|11664.9|11629.6|11640.2|11618.3|2
1655826010000|2022-06-21 15:40:10|11645.3|11620.3|11645.3|11620.3|11645.3|11620.3|11645.3|11620.3|1
1655826020000|2022-06-21 15:40:20|11640.2|11625.2|11633.4|11618.4|11640.2|11625.2|11633.4|11618.4|0
1655826040000|2022-06-21 15:40:40|11633.3|11618.3|11626.4|11611.4|11633.3|11618.3|11626.4|11611.4|6
1655826050000|2022-06-21 15:40:50|11625.9|11610.9|11628.9|11613.9|11631.4|11616.4|11625.9|11610.9|0
1655826070000|2022-06-21 15:41:10|11627.9|11612.9|11626.5|11611.5|11627.9|11612.9|11626.4|11611.4|1
1655826080000|2022-06-21 15:41:20|11626.6|11611.6|11632|11617|11636|11617|11626.6|11610.5|0
1655826090000|2022-06-21 15:41:30|11631.5|11616.5|11633.4|11618.4|11633.8|11618.8|11631|11616|2
1655826100000|2022-06-21 15:41:40|11632|11617|11632|11617|11632|11617|11632|11617|0
1655826120000|2022-06-21 15:42:00|11643.3|11605.8|11644.6|11607.1|11644.8|11614.3|11638.3|11605.8|4
1655826130000|2022-06-21 15:42:10|11638.3|11613.3|11633.4|11608.4|11638.3|11613.3|11633.4|11608.4|0
1655826140000|2022-06-21 15:42:20|||||||||1
1655826150000|2022-06-21 15:42:30|11639.7|11602.2|11633.9|11608.9|11643.1|11616.3|11631.3|11602.2|0
1655826160000|2022-06-21 15:42:40|11633.4|11608.4|11627.4|11612.4|11633.4|11612.9|11627.4|11608.4|0
1655826180000|2022-06-21 15:43:00|11625.9|11610.9|11622.9|11607.9|11625.9|11610.9|11622.9|11607.9|0
1655826190000|2022-06-21 15:43:10|11622.4|11607.4|11620.4|11605.4|11622.4|11607.4|11620.4|11605.4|1
1655826200000|2022-06-21 15:43:20|11618.4|11603.4|11618.3|11603.3|11618.9|11603.9|11618.3|11603.3|9
1655826210000|2022-06-21 15:43:30|11626.8|11601.8|11626.3|11601.3|11627.8|11602.8|11626.3|11601.3|0
1655826220000|2022-06-21 15:43:40|11627.8|11602.8|11627.8|11602.8|11627.8|11602.8|11627.8|11602.8|0
1655826230000|2022-06-21 15:43:50|11626.8|11601.8|11630.8|11605.8|11632.3|11607.3|11626.8|11601.8|0
1655826240000|2022-06-21 15:44:00|11630.7|11605.7|11630.2|11605.2|11630.7|11605.7|11630.2|11605.2|0
1655826250000|2022-06-21 15:44:10|11625.3|11610.3|11625.3|11610.3|11625.3|11610.3|11625.3|11610.3|0
1655826260000|2022-06-21 15:44:20|11630.2|11605.2|11623.2|11608.2|11630.2|11609.2|11623.2|11604.2|0
1655826270000|2022-06-21 15:44:30|11624.2|11609.2|11620.2|11605.2|11624.2|11609.2|11620.2|11605.2|0
1655826280000|2022-06-21 15:44:40|11619.7|11604.7|11615.1|11600.1|11620.7|11604.7|11610.2|11593.2|0
1655826290000|2022-06-21 15:44:50|11610.7|11595.7|11612.7|11597.7|11619.2|11599.2|11609.7|11594.2|0
1655826300000|2022-06-21 15:45:00|11614.7|11599.7|11612.4|11574.9|11623.2|11599.7|11610.5|11574.9|50
1655826310000|2022-06-21 15:45:10|11615.3|11577.8|11607.1|11582.1|11615.3|11582.5|11607.1|11577.8|0
1655826320000|2022-06-21 15:45:20|11602.6|11587.6|11606.1|11581.1|11611.9|11587.6|11601.1|11573.9|1
1655826330000|2022-06-21 15:45:30|11604.1|11579.1|11605.6|11580.6|11606.1|11581.1|11604.1|11579.1|16
1655826340000|2022-06-21 15:45:40|11606|11581|11606.5|11581.5|11606.5|11581.5|11606|11581|0
1655826350000|2022-06-21 15:45:50|11603.1|11578.1|11608.7|11571.2|11608.7|11579.1|11603.1|11571.2|25
1655826360000|2022-06-21 15:46:00|11608.2|11570.7|11595.9|11580.9|11608.2|11581.9|11595.9|11570.7|1
1655826370000|2022-06-21 15:46:10|11595.4|11580.4|11594.9|11579.9|11595.4|11580.4|11594.9|11579.9|0
1655826380000|2022-06-21 15:46:20|||||||||1
1655826390000|2022-06-21 15:46:30|11594.3|11579.3|11594.3|11579.3|11594.8|11579.8|11594.3|11579.3|77
1655826400000|2022-06-21 15:46:40|11593.8|11578.8|11606.3|11591.3|11608.6|11591.3|11593.8|11578.8|19
1655826410000|2022-06-21 15:46:50|11606.4|11591.4|11602.1|11587.1|11608.5|11591.4|11602.1|11583.5|1
1655826420000|2022-06-21 15:47:00|11601.6|11586.6|11615.5|11590.5|11621.8|11590.5|11601.6|11578.4|0
1655826430000|2022-06-21 15:47:10|11616|11591|11614.5|11589.5|11622.3|11591|11614|11583.8|0
1655826440000|2022-06-21 15:47:20|11615|11590|11655.5|11618|11655.5|11618|11614.5|11589.5|1
1655826450000|2022-06-21 15:47:30|11654|11616.5|11641.7|11604.2|11654|11616.5|11641.2|11603.7|1
1655826460000|2022-06-21 15:47:40|11660.3|11622.8|11662.8|11625.3|11663.3|11625.8|11660.3|11622.8|12
1655826470000|2022-06-21 15:47:50|11662.3|11624.8|11659.4|11621.9|11662.8|11625.3|11659.3|11621.8|0
1655826490000|2022-06-21 15:48:10|11658.6|11633.6|11654.1|11639.1|11658.6|11639.1|11654.1|11633.6|1
1655826500000|2022-06-21 15:48:20|11653.6|11638.6|11664.6|11639.6|11670.9|11639.6|11653.6|11632|7
1655826510000|2022-06-21 15:48:30|11664.5|11639.5|11664|11639|11664.5|11639.5|11663.5|11638.5|1
1655826520000|2022-06-21 15:48:40|11666.3|11628.8|11663.3|11625.8|11666.3|11635|11657.5|11625.8|0
1655826530000|2022-06-21 15:48:50|11657|11632|11656.5|11631.5|11657|11632|11656.5|11631.5|0
1655826550000|2022-06-21 15:49:10|11656|11631|11656|11631|11656|11631|11656|11631|0
1655826560000|2022-06-21 15:49:20|11653.5|11628.5|11653.5|11628.5|11653.5|11628.5|11653.5|11628.5|0
1655826570000|2022-06-21 15:49:30|11650.5|11625.5|11650.5|11625.5|11650.5|11625.5|11650.5|11625.5|0
1655826580000|2022-06-21 15:49:40|11649|11624|11649|11624|11649|11624|11649|11624|0
1655826590000|2022-06-21 15:49:50|11644|11629|11643.6|11628.6|11644|11629|11643.6|11628.6|1
1655826600000|2022-06-21 15:50:00|11644|11629|11645|11630|11646|11631|11644|11629|0
1655826620000|2022-06-21 15:50:20|11650.1|11625.1|11669.8|11632.3|11669.8|11632.3|11645.1|11625.1|4
1655826630000|2022-06-21 15:50:30|11668.8|11631.3|11670.3|11632.8|11670.3|11632.8|11668.8|11631.3|0
1655826640000|2022-06-21 15:50:40|11671.3|11633.8|11671.3|11633.8|11671.3|11633.8|11671.3|11633.8|0
1655826650000|2022-06-21 15:50:50|11671.2|11633.7|11662.3|11624.8|11671.2|11633.7|11659.8|11622.3|0
1655826660000|2022-06-21 15:51:00|11663.3|11625.8|11663.3|11625.8|11663.3|11625.8|11663.3|11625.8|0
1655826680000|2022-06-21 15:51:20|11662.8|11625.3|11662.8|11625.3|11662.8|11625.3|11662.8|11625.3|0
1655826690000|2022-06-21 15:51:30|11663.3|11625.8|11657.1|11632.1|11663.3|11632.1|11657.1|11625.8|0
1655826700000|2022-06-21 15:51:40|11658.1|11633.1|11651.1|11636.1|11658.1|11636.1|11651.1|11632.6|0
1655826710000|2022-06-21 15:51:50|11644.2|11629.2|11642.2|11627.2|11644.2|11629.2|11640.2|11625.2|3
1655826720000|2022-06-21 15:52:00|11644.2|11629.2|11642.7|11627.7|11644.2|11629.2|11640.7|11625.7|0
1655826730000|2022-06-21 15:52:10|11644.2|11629.2|11644.4|11629.4|11647.1|11632.1|11642.7|11627.7|1
1655826740000|2022-06-21 15:52:20|11644.9|11629.9|11643|11628|11650|11629.9|11643|11625|0
1655826750000|2022-06-21 15:52:30|11639.5|11624.5|11644.2|11629.2|11658.9|11636.1|11639.5|11614|9
1655826760000|2022-06-21 15:52:40|11644.3|11629.3|11644.1|11629.1|11650.1|11635.1|11641.1|11626.1|6
1655826770000|2022-06-21 15:52:50|11647.1|11632.1|11647.1|11632.1|11647.1|11632.1|11644.6|11629.6|0
1655826780000|2022-06-21 15:53:00|11648.6|11633.6|11705|11667.5|11705|11667.5|11648.6|11633.6|1
1655826790000|2022-06-21 15:53:10|11705.5|11668|11763.7|11726.2|11769.8|11732.3|11705.5|11668|19
1655826800000|2022-06-21 15:53:20|11764.4|11726.9|11745.1|11707.6|11764.4|11726.9|11745.1|11707.6|0
1655826810000|2022-06-21 15:53:30|11748.1|11710.6|11746.7|11709.2|11748.1|11710.6|11746.6|11709.1|0
1655826820000|2022-06-21 15:53:40|11737.7|11700.2|11741.1|11703.6|11743.2|11705.7|11737.7|11700.2|0
1655826830000|2022-06-21 15:53:50|11734.5|11709.5|11733.7|11696.2|11734.5|11709.5|11724.6|11687.1|1
1655826840000|2022-06-21 15:54:00|11733.8|11696.3|11734|11709|11737.3|11709|11732.8|11695.3|1
1655826850000|2022-06-21 15:54:10|11734.5|11709.5|11734.8|11697.3|11740.7|11709.5|11734.5|11697.3|0
1655826860000|2022-06-21 15:54:20|11735.8|11698.3|11735.3|11697.8|11735.8|11698.3|11735.3|11697.8|0
1655826870000|2022-06-21 15:54:30|11734.8|11697.3|11732.8|11695.3|11734.8|11697.3|11732.8|11695.3|0
1655826880000|2022-06-21 15:54:40|11732.3|11694.8|11730.6|11693.1|11732.3|11694.8|11730.6|11693.1|1
1655826890000|2022-06-21 15:54:50|11729.1|11691.6|11724.6|11687.1|11729.1|11691.6|11724.6|11687.1|0
1655826900000|2022-06-21 15:55:00|11725.6|11688.1|11715.4|11690.4|11726.1|11697.4|11715.4|11686.1|0
1655826910000|2022-06-21 15:55:10|11715.9|11690.9|11726.6|11689.1|11726.6|11692.4|11715.9|11688.1|0
1655826920000|2022-06-21 15:55:20|11720.4|11695.4|11720.4|11695.4|11721.4|11696.4|11720.4|11695.4|0
1655826930000|2022-06-21 15:55:30|11735.6|11698.1|11722.8|11685.3|11739.6|11702.1|11714.4|11681.1|2
1655826940000|2022-06-21 15:55:40|11729.8|11692.3|11731|11693.5|11731.8|11694.3|11728.8|11691.3|0
1655826950000|2022-06-21 15:55:50|11732|11694.5|11731.5|11694|11735|11697.5|11730.5|11693|0
1655826960000|2022-06-21 15:56:00|11727.9|11702.9|11737.5|11700|11738|11702.9|11727.9|11695.5|1
1655826970000|2022-06-21 15:56:10|11738|11700.5|11733.7|11708.7|11738.5|11708.7|11731.7|11700|0
1655826980000|2022-06-21 15:56:20|11734.2|11709.2|11738|11700.5|11738|11709.2|11734.2|11700|0
1655826990000|2022-06-21 15:56:30|11737.5|11700|11731.2|11706.2|11737.5|11706.2|11731.2|11699.5|0
1655827000000|2022-06-21 15:56:40|11748.4|11710.9|11736.2|11711.2|11748.4|11714.7|11736.2|11707.9|1
1655827010000|2022-06-21 15:56:50|11735.7|11710.7|11726.6|11711.6|11740.4|11714.2|11726.6|11702.9|1
1655827020000|2022-06-21 15:57:00|11717.6|11702.6|11722.2|11697.2|11727.9|11702.6|11716.6|11690.4|0
1655827030000|2022-06-21 15:57:10|11722.1|11697.1|11719.6|11694.6|11722.1|11697.1|11719.6|11694.6|0
1655827040000|2022-06-21 15:57:20|11719.1|11694.1|11722.1|11697.1|11722.1|11697.1|11719.1|11694.1|0
1655827050000|2022-06-21 15:57:30|11722.6|11697.6|11725.7|11688.2|11729.9|11699.1|11722.6|11688.2|4
1655827060000|2022-06-21 15:57:40|11727.2|11689.7|11750.3|11712.8|11750.3|11712.8|11727.2|11689.7|0
1655827070000|2022-06-21 15:57:50|11753.2|11715.7|11746.3|11708.8|11753.2|11715.7|11746.3|11708.8|0
1655827080000|2022-06-21 15:58:00|11746.7|11709.2|11748.8|11711.3|11748.8|11711.3|11746.7|11709.2|1
1655827090000|2022-06-21 15:58:10|11749.3|11711.8|11749.3|11711.8|11749.3|11711.8|11747.8|11710.3|0
1655827100000|2022-06-21 15:58:20|11747.8|11710.3|11743.3|11705.8|11747.8|11710.3|11743.3|11705.8|0
1655827110000|2022-06-21 15:58:30|11741.3|11703.8|11732.7|11695.2|11741.8|11704.3|11732.7|11695.2|0
1655827120000|2022-06-21 15:58:40|11732.2|11694.7|11727.2|11689.7|11732.2|11694.7|11727.2|11689.7|0
1655827130000|2022-06-21 15:58:50|11726.7|11689.2|11744.7|11707.2|11744.7|11707.2|11724.7|11687.2|0
1655827140000|2022-06-21 15:59:00|11744.8|11707.3|11745.4|11707.9|11749.8|11724.6|11728.2|11702|3
1655827150000|2022-06-21 15:59:10|11749.4|11711.9|11743.2|11718.2|11749.4|11720.7|11743.2|11711.9|0
1655827170000|2022-06-21 15:59:30|11743.1|11718.1|11740.2|11715.2|11746.4|11718.1|11740.2|11708.9|0
1655827180000|2022-06-21 15:59:40|11747.4|11709.9|11740.1|11715.1|11747.4|11718.1|11740.1|11709.4|0
1655827190000|2022-06-21 15:59:50|11734.6|11719.6|11737.9|11700.4|11745.7|11719.6|11734.6|11700.4|0
1655827200000|2022-06-21 16:00:00|11740.4|11702.9|11740.9|11703.4|11740.9|11709.6|11734.6|11701.9|0
1655827210000|2022-06-21 16:00:10|11723.2|11708.2|11722.6|11707.6|11723.2|11708.2|11722.6|11707.6|0
1655827220000|2022-06-21 16:00:20|11733.8|11696.3|11726.6|11701.6|11733.8|11701.6|11726.6|11690.9|0
1655827230000|2022-06-21 16:00:30|11740.4|11702.9|11762.1|11724.6|11762.1|11732.5|11737.9|11700.4|2
1655827240000|2022-06-21 16:00:40|11754.7|11717.2|11750.2|11712.7|11754.7|11717.2|11749.7|11712.2|0
1655827250000|2022-06-21 16:00:50|11749.7|11712.2|11749.7|11712.2|11751.2|11713.7|11748.2|11710.7|0
1655827260000|2022-06-21 16:01:00|11751.2|11713.7|11746.9|11721.9|11752.2|11727.4|11742.4|11711.7|0
1655827270000|2022-06-21 16:01:10|11753.1|11715.6|11749.6|11712.1|11753.1|11715.6|11748.6|11711.1|0
1655827280000|2022-06-21 16:01:20|11750.1|11712.6|11748.6|11711.1|11750.1|11717.9|11742.9|11710.6|0
1655827290000|2022-06-21 16:01:30|11749.1|11711.6|11749.1|11711.6|11749.6|11718.4|11742.4|11710.6|0
1655827300000|2022-06-21 16:01:40|11748.6|11711.1|11748.6|11711.1|11749.1|11718.4|11742.4|11710.6|0
1655827310000|2022-06-21 16:01:50|11742.4|11717.4|11744.4|11719.4|11749.1|11719.4|11742.4|11711.1|0
1655827320000|2022-06-21 16:02:00|11739.4|11724.4|11744.4|11719.4|11744.4|11724.9|11739.4|11718.9|0
1655827330000|2022-06-21 16:02:10|11743.9|11718.9|11739.9|11724.9|11743.9|11724.9|11739.9|11718.4|0
1655827340000|2022-06-21 16:02:20|11759.6|11722.1|11755.8|11730.8|11762.1|11730.8|11755.8|11721.6|0
1655827350000|2022-06-21 16:02:30|11754.3|11729.3|11754.3|11729.3|11754.3|11729.3|11754.3|11729.3|0
1655827380000|2022-06-21 16:03:00|11751.3|11736.3|11746.3|11721.3|11751.9|11736.9|11745.3|11720.3|1
1655827390000|2022-06-21 16:03:10|11745.3|11720.3|11744.8|11719.8|11745.3|11726.4|11739.4|11719.8|5
1655827400000|2022-06-21 16:03:20|11739.8|11724.8|11742.8|11717.8|11742.8|11724.8|11739.8|11717.8|0
1655827410000|2022-06-21 16:03:30|11737.8|11722.8|11737.8|11712.8|11743.1|11722.8|11736.8|11705.6|0
1655827420000|2022-06-21 16:03:40|11737.3|11712.3|11746.6|11709.1|11748.2|11712.3|11737.3|11708.2|6
1655827430000|2022-06-21 16:03:50|11746.1|11708.6|11747.1|11709.6|11747.6|11710.1|11745.6|11708.1|2
1655827440000|2022-06-21 16:04:00|11746.6|11709.1|11748.6|11711.1|11750.6|11713.1|11746.1|11708.6|0
1655827450000|2022-06-21 16:04:10|11748.7|11711.2|11742.4|11717.4|11748.7|11717.4|11742.4|11711.1|0
1655827460000|2022-06-21 16:04:20|11742.9|11717.9|11739.9|11714.9|11747.7|11717.9|11739.9|11708.7|0
1655827470000|2022-06-21 16:04:30|11746.2|11708.7|11739.4|11714.4|11746.2|11719.9|11734.5|11708.7|2
1655827480000|2022-06-21 16:04:40|11734.4|11719.4|11736.4|11711.4|11739.4|11719.4|11734.4|11711.4|0
1655827490000|2022-06-21 16:04:50|11736.9|11711.9|11736.9|11711.9|11736.9|11711.9|11736.9|11711.9|0
1655827500000|2022-06-21 16:05:00|11743.4|11705.9|11745.9|11720.9|11751.7|11725.9|11737.9|11705.9|0
1655827510000|2022-06-21 16:05:10|11746.9|11721.9|11746.9|11721.9|11747.9|11722.9|11746.9|11721.9|0
1655827520000|2022-06-21 16:05:20|11741.9|11726.9|11723.9|11708.9|11749.7|11726.9|11722.5|11707.5|2
1655827530000|2022-06-21 16:05:30|11723.4|11708.4|11722.9|11707.9|11723.4|11708.4|11722.9|11707.9|0
1655827550000|2022-06-21 16:05:50|11717.4|11702.4|11706.9|11681.9|11722.9|11703.4|11706.9|11674.7|1
1655827560000|2022-06-21 16:06:00|11704.9|11689.9|11703.9|11678.9|11704.9|11689.9|11703.9|11678.9|0
1655827570000|2022-06-21 16:06:10|11699.7|11662.2|11694.4|11669.4|11700.7|11669.4|11690.9|11657.2|0
1655827580000|2022-06-21 16:06:20|11694.9|11669.9|11694.9|11669.9|11695.4|11670.4|11694.9|11669.9|0
1655827590000|2022-06-21 16:06:30|11694.4|11669.4|11694.4|11669.4|11694.4|11669.4|11694.4|11669.4|0
1655827600000|2022-06-21 16:06:40|11694.9|11669.9|11694.9|11669.9|11694.9|11669.9|11694.9|11669.9|0
1655827610000|2022-06-21 16:06:50|11701.2|11663.7|11698.9|11673.9|11704.2|11674.4|11698.9|11663.7|0
1655827620000|2022-06-21 16:07:00|11698.4|11673.4|11713.7|11676.2|11715.3|11692.1|11693.4|11673.4|1
1655827640000|2022-06-21 16:07:20|11705.9|11680.9|11711.5|11674|11711.5|11680.9|11705.4|11674|2
1655827650000|2022-06-21 16:07:30|11713|11675.5|11713|11675.5|11713|11675.5|11713|11675.5|0
1655827660000|2022-06-21 16:07:40|11713.5|11676|11712|11674.5|11713.5|11676|11712|11674.5|0
1655827670000|2022-06-21 16:07:50|11711.5|11674|11723.9|11686.4|11723.9|11686.4|11711.5|11674|0
1655827680000|2022-06-21 16:08:00|11724.4|11686.9|11725.8|11688.3|11726.3|11688.8|11723.8|11686.3|0
1655827690000|2022-06-21 16:08:10|11726.2|11688.7|11724.8|11687.3|11726.2|11688.7|11723.8|11686.3|0
1655827710000|2022-06-21 16:08:30|11723.8|11686.3|11723.8|11686.3|11723.8|11686.3|11723.8|11686.3|0
1655827740000|2022-06-21 16:09:00|11717|11692|11717.3|11679.8|11723.1|11692.5|11717|11679.8|0
1655827750000|2022-06-21 16:09:10|11717.2|11679.7|11716.8|11679.3|11717.2|11679.7|11716.7|11679.2|0
1655827790000|2022-06-21 16:09:50|11710.5|11685.5|11708.5|11683.5|11715.3|11685.5|11708.5|11677.3|0
1655827800000|2022-06-21 16:10:00|11708|11683|11705|11690|11710|11690|11705|11683|0
1655827810000|2022-06-21 16:10:10|11705.1|11690.1|11708.5|11683.5|11708.5|11691.1|11704|11683.5|0
1655827820000|2022-06-21 16:10:20|11701.5|11686.5|11700.1|11685.1|11701.5|11686.5|11700|11685|0
1655827830000|2022-06-21 16:10:30|11699.6|11684.6|11690.6|11675.6|11699.6|11684.6|11690.1|11670.6|0
1655827840000|2022-06-21 16:10:40|11689.6|11674.6|11689.6|11674.6|11689.6|11674.6|11689.6|11674.6|0
1655827850000|2022-06-21 16:10:50|11690.1|11675.1|11688.2|11673.2|11690.2|11675.2|11688.2|11673.2|5
1655827860000|2022-06-21 16:11:00|11688.3|11673.3|11698.7|11683.7|11698.7|11683.7|11688.3|11673.3|0
1655827870000|2022-06-21 16:11:10|11699.7|11684.7|11698.2|11683.2|11699.7|11684.7|11698.2|11683.2|1
1655827880000|2022-06-21 16:11:20|11698.3|11683.3|11703.8|11678.8|11703.8|11683.3|11698.3|11678.8|4
1655827890000|2022-06-21 16:11:30|11705.8|11680.8|11699.9|11684.9|11705.8|11684.9|11699.9|11679.8|13
1655827900000|2022-06-21 16:11:40|11700.4|11685.4|11699.9|11684.9|11700.4|11685.4|11699.9|11684.9|0
1655827910000|2022-06-21 16:11:50|11700.9|11685.9|11700.4|11685.4|11701.4|11686.4|11700.4|11685.4|0
1655827920000|2022-06-21 16:12:00|11700.9|11685.9|11700.9|11685.9|11700.9|11685.9|11700.9|11685.9|0
1655827930000|2022-06-21 16:12:10|11712|11674.5|11712|11674.5|11712|11674.5|11712|11674.5|3
1655827940000|2022-06-21 16:12:20|11712.1|11674.6|11712.5|11675|11713|11675.5|11712.1|11674.6|0
1655827950000|2022-06-21 16:12:30|11712.4|11674.9|11711.9|11674.4|11712.4|11674.9|11711.9|11674.4|0
1655827960000|2022-06-21 16:12:40|11711.4|11673.9|11711.9|11674.4|11711.9|11674.4|11711.4|11673.9|0
1655827970000|2022-06-21 16:12:50|11710.4|11672.9|11698.9|11683.9|11710.8|11684.4|11698.9|11672.8|2
1655827980000|2022-06-21 16:13:00|11700.4|11685.4|11705.4|11690.4|11706.9|11691.9|11700.4|11685.4|0
1655827990000|2022-06-21 16:13:10|||||||||5
1655828000000|2022-06-21 16:13:20|11705.5|11690.5|11705.5|11690.5|11705.5|11690.5|11705.5|11690.5|13
1655828010000|2022-06-21 16:13:30|11705|11690|11710.6|11685.6|11710.6|11690.5|11705|11685.6|29
1655828040000|2022-06-21 16:14:00|11716.8|11679.3|11705.1|11680.1|11716.8|11681.1|11705.1|11679.3|0
1655828050000|2022-06-21 16:14:10|11704.1|11679.1|11704.1|11679.1|11704.1|11679.1|11704.1|11679.1|0
1655828060000|2022-06-21 16:14:20|11699.2|11684.2|11699.2|11684.2|11699.2|11684.2|11699.2|11684.2|0
1655828070000|2022-06-21 16:14:30|||||||||3
1655828080000|2022-06-21 16:14:40|11699.1|11684.1|11695.7|11680.7|11703.7|11684.1|11694.2|11678.7|0
1655828090000|2022-06-21 16:14:50|11695.8|11680.8|11699.7|11684.7|11704.6|11686.2|11695.8|11679.6|0
1655828100000|2022-06-21 16:15:00|11701.7|11686.7|11699.2|11684.2|11701.7|11686.7|11699.2|11684.2|0
1655828110000|2022-06-21 16:15:10|11711.7|11696.7|11711.7|11696.7|11711.7|11696.7|11711.7|11696.7|0
1655828120000|2022-06-21 16:15:20|11711.2|11696.2|11711.2|11696.2|11711.2|11696.2|11711.2|11696.2|0
1655828140000|2022-06-21 16:15:40|11716.1|11691.1|11716.1|11691.1|11716.1|11691.1|11716.1|11691.1|1
1655828160000|2022-06-21 16:16:00|11718.1|11693.1|11722.3|11684.8|11724.3|11693.1|11715.6|11684.3|0
1655828170000|2022-06-21 16:16:10|11716.1|11691.1|11716.1|11691.1|11722.8|11691.6|11715.6|11684.3|0
1655828180000|2022-06-21 16:16:20|11722.8|11685.3|11722.8|11685.3|11722.8|11685.3|11722.8|11685.3|0
1655828190000|2022-06-21 16:16:30|11727.2|11689.7|11722.3|11684.8|11727.2|11689.7|11722.3|11684.8|0
1655828200000|2022-06-21 16:16:40|11723.3|11685.8|11720.5|11695.5|11727.2|11697|11720.5|11685.8|1
1655828210000|2022-06-21 16:16:50|11721.5|11696.5|11721.5|11696.5|11721.5|11696.5|11721.5|11696.5|0
1655828220000|2022-06-21 16:17:00|11721|11696|11719|11704|11721|11704|11717|11696|1
1655828250000|2022-06-21 16:17:30|11719.5|11704.5|11719.5|11704.5|11719.5|11704.5|11719.5|11704.5|0
1655828270000|2022-06-21 16:17:50|11720.5|11705.5|11720.5|11705.5|11720.5|11705.5|11720.5|11705.5|0
1655828280000|2022-06-21 16:18:00|11721.4|11706.4|11720|11705|11721.4|11706.4|11720|11705|0
1655828310000|2022-06-21 16:18:30|11721|11706|11723.9|11708.9|11723.9|11708.9|11721|11706|2
1655828340000|2022-06-21 16:19:00|11725.9|11710.9|11715.4|11700.4|11726.8|11711.8|11715.4|11700.4|0
1655828360000|2022-06-21 16:19:20|11715.3|11700.3|11710.9|11695.9|11715.3|11700.3|11710.9|11695.9|0
1655828370000|2022-06-21 16:19:30|11710.8|11695.8|11700.4|11685.4|11710.8|11695.8|11697.4|11682.4|0
1655828380000|2022-06-21 16:19:40|11705.4|11680.4|11701.8|11686.8|11706.4|11686.8|11697.9|11680.4|0
1655828390000|2022-06-21 16:19:50|11701.4|11686.4|11702.4|11687.4|11702.4|11687.4|11701.4|11686.4|0
1655828400000|2022-06-21 16:20:00|11702.3|11687.3|11696.8|11681.8|11702.3|11687.3|11693.4|11678.4|1
1655828410000|2022-06-21 16:20:10|11696.4|11681.4|11695.5|11680.5|11700.4|11681.4|11695.3|11675.4|4
1655828420000|2022-06-21 16:20:20|11700.4|11675.4|11699.4|11674.4|11700.4|11675.4|11699.4|11674.4|2
1655828430000|2022-06-21 16:20:30|11693.4|11678.4|11700.9|11675.9|11701.4|11678.4|11693.4|11673|0
1655828440000|2022-06-21 16:20:40|11701.4|11676.4|11697.4|11672.4|11701.4|11676.4|11697.4|11672.4|3
1655828450000|2022-06-21 16:20:50|11701.6|11664.1|11692.9|11667.9|11701.6|11667.9|11691.4|11664.1|0
1655828470000|2022-06-21 16:21:10|11688|11673|11690|11675|11690|11675|11688|11673|0
1655828480000|2022-06-21 16:21:20|11690.5|11675.5|11695.4|11670.4|11695.4|11675.5|11690.5|11670.4|1
1655828500000|2022-06-21 16:21:40|11697.4|11659.9|11696.4|11658.9|11697.4|11659.9|11696.4|11658.9|5
1655828510000|2022-06-21 16:21:50|11696.8|11659.3|11697.8|11660.3|11697.8|11660.3|11695.4|11657.9|2
1655828520000|2022-06-21 16:22:00|11697.9|11660.4|11702.2|11664.7|11706.2|11668.7|11694|11656.5|0
1655828530000|2022-06-21 16:22:10|11700.2|11662.7|11694.7|11657.2|11700.2|11662.7|11694.7|11657.2|0
1655828550000|2022-06-21 16:22:30|11694.2|11656.7|11695.7|11658.2|11698.6|11661.1|11694.2|11656.7|0
1655828560000|2022-06-21 16:22:40|11697.8|11660.3|11698.1|11660.6|11698.1|11666.8|11691.8|11660.3|6
1655828570000|2022-06-21 16:22:50|11695.6|11658.1|11686.8|11661.8|11695.6|11664.3|11686.8|11658.1|0
1655828580000|2022-06-21 16:23:00|11686.4|11661.4|11668.3|11653.3|11686.4|11661.4|11668.3|11646.6|0
1655828590000|2022-06-21 16:23:10|11683.6|11646.1|11677.8|11652.8|11684.6|11653.4|11677.8|11646.1|0
1655828600000|2022-06-21 16:23:20|11674.9|11649.9|11674.4|11649.4|11674.9|11649.9|11674.4|11649.4|0
1655828610000|2022-06-21 16:23:30|11677.3|11652.3|11677.3|11652.3|11677.3|11652.3|11677.3|11652.3|3
1655828620000|2022-06-21 16:23:40|11687.1|11649.6|11687.1|11649.6|11687.1|11649.6|11687.1|11649.6|0
1655828630000|2022-06-21 16:23:50|11687|11649.5|11680.8|11655.8|11687|11655.8|11680.8|11649.5|0
1655828640000|2022-06-21 16:24:00|11679.8|11654.8|11677.8|11652.8|11686.6|11657.3|11672.3|11648.1|0
1655828650000|2022-06-21 16:24:10|11672.9|11657.9|11678.8|11653.8|11685.1|11657.9|11672.4|11647.6|0
1655828660000|2022-06-21 16:24:20|11678.3|11653.3|11678.3|11653.3|11678.3|11653.3|11678.3|11653.3|0
1655828670000|2022-06-21 16:24:30|11678.8|11653.8|11677.8|11652.8|11678.8|11653.8|11677.8|11652.8|0
1655828680000|2022-06-21 16:24:40|11677.3|11652.3|11670.8|11655.8|11677.3|11656.8|11670.8|11652.3|0
1655828690000|2022-06-21 16:24:50|11670.3|11655.3|11668.8|11653.8|11670.3|11655.3|11666.3|11651.3|0
1655828700000|2022-06-21 16:25:00|11669.8|11654.8|11670.8|11655.8|11673.8|11656.3|11668.3|11648.8|0
1655828710000|2022-06-21 16:25:10|11667.8|11652.8|11668.8|11653.8|11668.8|11653.8|11667.8|11652.8|0
1655828720000|2022-06-21 16:25:20|11668.3|11653.3|11668.4|11653.4|11668.8|11653.8|11668.3|11653.3|0
1655828730000|2022-06-21 16:25:30|11668.8|11653.8|11668.8|11653.8|11668.8|11653.8|11668.8|11653.8|0
1655828740000|2022-06-21 16:25:40|11668.9|11653.9|11672.4|11657.4|11673.9|11658.9|11668.9|11653.9|1
1655828750000|2022-06-21 16:25:50|11674.4|11659.4|11674.9|11659.9|11675.9|11660.9|11674.4|11659.4|1
1655828760000|2022-06-21 16:26:00|11675.9|11660.9|11675.8|11660.8|11676.8|11660.9|11669.8|11649.8|2
1655828780000|2022-06-21 16:26:20|11675.3|11660.3|11677.3|11662.3|11677.3|11662.3|11675.3|11660.3|0
1655828790000|2022-06-21 16:26:30|11679.2|11664.2|11679.7|11664.7|11679.7|11664.7|11679.2|11664.2|0
1655828800000|2022-06-21 16:26:40|11679.2|11664.2|11678.7|11663.7|11679.2|11664.2|11678.7|11663.7|0
1655828820000|2022-06-21 16:27:00|11677.7|11662.7|11674.2|11659.2|11677.7|11662.7|11668.7|11653.7|0
1655828850000|2022-06-21 16:27:30|11674.4|11659.4|11674.4|11659.4|11674.4|11659.4|11674.4|11659.4|2
1655828860000|2022-06-21 16:27:40|11674.3|11659.3|11674.3|11659.3|11674.3|11659.3|11674.3|11659.3|0
1655828870000|2022-06-21 16:27:50|11674.4|11659.4|11674.4|11659.4|11674.4|11659.4|11674.4|11659.4|25
1655828880000|2022-06-21 16:28:00|11671.4|11656.4|11669.9|11654.9|11675.9|11656.9|11668.9|11650.9|1
1655828890000|2022-06-21 16:28:10|11669.4|11654.4|11668.4|11653.4|11669.4|11654.4|11667.9|11652.9|0
1655828900000|2022-06-21 16:28:20|11666.9|11651.9|11662.4|11647.4|11666.9|11651.9|11662.4|11647.4|0
1655828910000|2022-06-21 16:28:30|11662.9|11647.9|11660.4|11645.4|11662.9|11647.9|11660.4|11645.4|3
1655828920000|2022-06-21 16:28:40|11660.9|11645.9|11663.9|11648.9|11670.9|11650.4|11659.9|11644.9|5
1655828930000|2022-06-21 16:28:50|11668.9|11653.9|11666.9|11651.9|11668.9|11653.9|11666.9|11651.9|0
1655828940000|2022-06-21 16:29:00|11671.9|11646.9|11664.3|11626.8|11678.3|11646.9|11659.7|11626.8|85
1655828950000|2022-06-21 16:29:10|11664.8|11627.3|11660.2|11635.2|11665.3|11635.2|11659.7|11627.2|8
1655828960000|2022-06-21 16:29:20|11668.4|11630.9|11662.2|11637.2|11668.4|11637.2|11662.2|11630.9|1
1655828970000|2022-06-21 16:29:30|11660.2|11635.2|11659|11621.5|11662.1|11635.2|11649.6|11620|4
1655828980000|2022-06-21 16:29:40|11658.5|11621|11646.2|11631.2|11658.5|11631.2|11646.2|11621|0
1655828990000|2022-06-21 16:29:50|11651.2|11626.2|11644.2|11629.2|11651.2|11633.2|11644.2|11626.2|0
1655829000000|2022-06-21 16:30:00|11649.2|11624.2|11647.2|11632.2|11651.1|11632.2|11646.2|11624.2|0
1655829010000|2022-06-21 16:30:10|11647.7|11632.7|11647.7|11632.7|11647.7|11632.7|11647.7|11632.7|0
1655829020000|2022-06-21 16:30:20|11652.6|11627.6|11648.6|11623.6|11652.6|11628.7|11643.7|11623.6|0
1655829030000|2022-06-21 16:30:30|11647.7|11622.7|11645.7|11630.7|11647.7|11631.6|11642.7|11622.7|0
1655829040000|2022-06-21 16:30:40|11647.2|11632.2|11647.2|11632.2|11652.1|11632.2|11642.8|11627.1|0
1655829050000|2022-06-21 16:30:50|11642.7|11627.7|11641.7|11626.7|11642.7|11627.7|11641.7|11626.7|0
1655829060000|2022-06-21 16:31:00|11642.2|11627.2|11640.7|11625.7|11644.7|11629.7|11640.7|11625.7|0
1655829080000|2022-06-21 16:31:20|11640.2|11625.2|11639.7|11624.7|11640.2|11625.2|11639.2|11624.2|0
1655829090000|2022-06-21 16:31:30|11631.7|11616.7|11631.6|11616.6|11631.7|11616.7|11630.6|11615.6|1
1655829110000|2022-06-21 16:31:50|||||||||5
1655829120000|2022-06-21 16:32:00|11640.8|11603.3|11636.3|11598.8|11640.8|11603.3|11636.3|11598.8|83
1655829130000|2022-06-21 16:32:10|11641.8|11604.3|11639.9|11602.4|11641.8|11604.3|11639.9|11602.4|0
1655829140000|2022-06-21 16:32:20|11640|11602.5|11640|11602.5|11640|11602.5|11640|11602.5|0
1655829150000|2022-06-21 16:32:30|11639.5|11602|11641|11603.5|11641|11603.5|11639.5|11602|0
1655829160000|2022-06-21 16:32:40|11644.9|11607.4|11643|11605.5|11647.9|11610.4|11643|11605.5|11
1655829170000|2022-06-21 16:32:50|11635.3|11610.3|11635.3|11610.3|11635.3|11610.3|11635.3|11610.3|0
1655829190000|2022-06-21 16:33:10|11634.8|11609.8|11634.8|11609.8|11634.8|11609.8|11634.8|11609.8|0
1655829210000|2022-06-21 16:33:30|11628.8|11613.8|11629.8|11604.8|11637|11613.8|11628.8|11598|6
1655829220000|2022-06-21 16:33:40|11629.3|11604.3|11629.8|11604.8|11630.3|11605.3|11629.3|11604.3|0
1655829230000|2022-06-21 16:33:50|11629.3|11604.3|11629.3|11604.3|11629.3|11604.3|11629.3|11604.3|0
1655829240000|2022-06-21 16:34:00|11630.3|11605.3|11629.8|11604.8|11630.3|11605.3|11629.8|11604.8|0
1655829250000|2022-06-21 16:34:10|11628.8|11603.8|11629.3|11604.3|11629.3|11604.3|11628.8|11603.8|0
1655829260000|2022-06-21 16:34:20|11635.6|11598.1|11636.2|11611.2|11636.2|11611.2|11634.7|11598.1|0
1655829270000|2022-06-21 16:34:30|11631.3|11616.3|11634.2|11619.2|11634.2|11619.2|11631.3|11616.3|0
1655829280000|2022-06-21 16:34:40|11641.1|11616.1|11620|11605|11641.1|11616.1|11619.5|11598|86
1655829290000|2022-06-21 16:34:50|11619.1|11604.1|11619.6|11604.6|11619.6|11604.6|11619.1|11604.1|0
1655829300000|2022-06-21 16:35:00|11619.1|11604.1|11634.1|11596.6|11634.1|11608|11619.1|11596.6|2
1655829310000|2022-06-21 16:35:10|11633.6|11596.1|11633.6|11596.1|11633.6|11596.1|11633.6|11596.1|0
1655829320000|2022-06-21 16:35:20|11627.4|11602.4|11634.2|11609.2|11634.2|11609.2|11627.4|11602.4|0
1655829330000|2022-06-21 16:35:30|11633.3|11608.3|11633.3|11608.3|11633.3|11608.3|11633.3|11608.3|0
1655829340000|2022-06-21 16:35:40|11632.6|11595.1|11629.1|11591.6|11632.6|11595.1|11629.1|11591.6|0
1655829350000|2022-06-21 16:35:50|11628.7|11591.2|11622.4|11597.4|11628.7|11597.4|11622.4|11591.2|0
1655829360000|2022-06-21 16:36:00|11623.9|11598.9|11625.9|11600.9|11630.1|11600.9|11623.9|11592.6|0
1655829370000|2022-06-21 16:36:10|11629.8|11604.8|11629.8|11604.8|11629.8|11604.8|11629.8|11604.8|0
1655829380000|2022-06-21 16:36:20|11635|11597.5|11635|11597.5|11635|11597.5|11635|11597.5|0
1655829390000|2022-06-21 16:36:30|11627.7|11590.2|11632.1|11594.6|11632.1|11594.6|11627.7|11590.2|0
1655829400000|2022-06-21 16:36:40|11631.6|11594.1|11627.7|11590.2|11631.6|11594.1|11627.7|11590.2|0
1655829410000|2022-06-21 16:36:50|11616.5|11601.5|11616.5|11601.5|11616.5|11601.5|11616.5|11601.5|0
1655829420000|2022-06-21 16:37:00|11617|11602|11615|11600|11617|11602|11614.5|11599.5|0
1655829460000|2022-06-21 16:37:40|11615.5|11600.5|11614|11599|11615.5|11600.5|11614|11599|0
1655829470000|2022-06-21 16:37:50|11618.5|11593.5|11618.5|11593.5|11618.5|11593.5|11618.5|11593.5|0
1655829480000|2022-06-21 16:38:00|11616.5|11591.5|11612.1|11597.1|11616.5|11597.6|11611.1|11591.5|6
1655829490000|2022-06-21 16:38:10|11612.6|11597.6|11612.7|11597.7|11612.7|11597.7|11612.6|11597.6|0
1655829500000|2022-06-21 16:38:20|||||||||2
1655829510000|2022-06-21 16:38:30|||||||||1
1655829520000|2022-06-21 16:38:40|11613.1|11598.1|11613.1|11598.1|11613.1|11598.1|11613.1|11598.1|4
1655829530000|2022-06-21 16:38:50|||||||||8
1655829540000|2022-06-21 16:39:00|11612.1|11597.1|11612.1|11597.1|11612.1|11597.1|11612.1|11597.1|0
1655829550000|2022-06-21 16:39:10|11613.6|11598.6|11614.1|11599.1|11614.1|11599.1|11613.6|11598.6|0
1655829560000|2022-06-21 16:39:20|11622.6|11597.6|11624.1|11599.1|11625.1|11600.1|11622.6|11597.6|1
1655829570000|2022-06-21 16:39:30|11624.6|11599.6|11624.6|11599.6|11624.6|11599.6|11624.6|11599.6|0
1655829580000|2022-06-21 16:39:40|11631.2|11593.7|11631.2|11593.7|11631.2|11593.7|11631.2|11593.7|0
1655829590000|2022-06-21 16:39:50|11633.2|11595.7|11633.2|11595.7|11633.2|11595.7|11633.2|11595.7|0
1655829600000|2022-06-21 16:40:00|11632.2|11594.7|11631.2|11593.7|11632.2|11594.7|11631.2|11593.7|0
1655829610000|2022-06-21 16:40:10|11632.7|11595.2|11628.7|11591.2|11632.7|11595.2|11627.7|11590.2|0
1655829630000|2022-06-21 16:40:30|11629.2|11591.7|11628.8|11591.3|11629.2|11591.7|11628.7|11591.2|89
1655829640000|2022-06-21 16:40:40|11628.4|11590.9|11629.4|11591.9|11629.4|11591.9|11628.4|11590.9|0
1655829650000|2022-06-21 16:40:50|11623.1|11598.1|11638.2|11600.7|11638.2|11600.7|11623.1|11598.1|0
1655829660000|2022-06-21 16:41:00|11639.2|11601.7|11636.2|11598.7|11643.6|11610.9|11635.9|11598.7|0
1655829670000|2022-06-21 16:41:10|11636.7|11599.2|11634.4|11609.4|11638.7|11609.4|11633.9|11599.2|0
1655829690000|2022-06-21 16:41:30|11633|11608|11633|11608|11633|11608|11633|11608|0
1655829700000|2022-06-21 16:41:40|11632.5|11607.5|11632.5|11607.5|11632.5|11607.5|11632.5|11607.5|0
1655829720000|2022-06-21 16:42:00|11634.4|11609.4|11628.4|11603.4|11639.1|11609.4|11628.4|11597.2|0
1655829730000|2022-06-21 16:42:10|11627|11602|11633.2|11595.7|11633.2|11602|11627|11595.7|0
1655829740000|2022-06-21 16:42:20|11626.9|11601.9|11626.4|11601.4|11632.1|11601.9|11625.9|11594.6|0
1655829750000|2022-06-21 16:42:30|11625.4|11600.4|11632.4|11607.4|11638.7|11607.4|11625.4|11600.4|0
1655829760000|2022-06-21 16:42:40|11632.9|11607.9|11633.6|11596.1|11636.1|11607.9|11632.4|11596.1|0
1655829770000|2022-06-21 16:42:50|11633.7|11596.2|11633.7|11596.2|11633.7|11596.2|11633.7|11596.2|0
1655829780000|2022-06-21 16:43:00|11636.2|11598.7|11631.4|11606.4|11637.1|11606.4|11630.4|11598.7|0
1655829790000|2022-06-21 16:43:10|11630.9|11605.9|11630.9|11605.9|11631.4|11606.4|11630.9|11605.9|1
1655829800000|2022-06-21 16:43:20|11631.4|11606.4|11630.9|11605.9|11631.4|11606.4|11630.9|11605.9|0
1655829810000|2022-06-21 16:43:30|11631.4|11606.4|11631.9|11606.9|11631.9|11611.4|11626.4|11606.4|0
1655829820000|2022-06-21 16:43:40|11626.4|11611.4|11630.4|11615.4|11631.9|11615.4|11626.4|11606.4|0
1655829830000|2022-06-21 16:43:50|11629.4|11614.4|11626.9|11611.9|11629.4|11614.4|11626.9|11611.9|0
1655829840000|2022-06-21 16:44:00|11626.4|11611.4|11624.4|11609.4|11626.4|11611.4|11624.4|11609.4|0
1655829850000|2022-06-21 16:44:10|11624.9|11609.9|11620.4|11605.4|11625|11610|11618.3|11599.4|3
1655829860000|2022-06-21 16:44:20|11625.4|11600.4|11625.4|11600.4|11625.4|11600.4|11625.4|11600.4|1
1655829880000|2022-06-21 16:44:40|11626.4|11601.4|11626.4|11601.4|11626.4|11601.4|11626.4|11601.4|0
1655829900000|2022-06-21 16:45:00|11626.3|11601.3|11622.8|11607.8|11627.8|11607.8|11622.8|11601.3|1
1655829910000|2022-06-21 16:45:10|11627.7|11602.7|11626.3|11601.3|11627.7|11602.7|11625.8|11600.8|0
1655829920000|2022-06-21 16:45:20|11624.3|11599.3|11624.3|11599.3|11624.3|11599.3|11624.3|11599.3|0
1655829930000|2022-06-21 16:45:30|11623.8|11598.8|11624.8|11599.8|11624.8|11599.8|11623.8|11598.8|0
1655829940000|2022-06-21 16:45:40|11620.3|11605.3|11620.3|11605.3|11620.3|11605.3|11620.3|11605.3|0
1655829950000|2022-06-21 16:45:50|11619.8|11604.8|11619.3|11604.3|11619.8|11604.8|11619.3|11604.3|0
1655829960000|2022-06-21 16:46:00|11624.3|11599.3|11627.8|11612.8|11627.8|11612.8|11622.8|11599.3|0
1655829970000|2022-06-21 16:46:10|11628.8|11613.8|11628.8|11613.8|11628.8|11613.8|11628.8|11613.8|0
1655829980000|2022-06-21 16:46:20|11629.3|11614.3|11634.2|11609.2|11634.2|11614.3|11629.3|11609.2|5
1655829990000|2022-06-21 16:46:30|11633.7|11608.7|11633.7|11608.7|11633.7|11608.7|11632.7|11607.7|0
1655830000000|2022-06-21 16:46:40|11628.6|11613.6|11628.6|11613.6|11628.6|11613.6|11628.6|11613.6|0
1655830060000|2022-06-21 16:47:40|11629.1|11614.1|11628.6|11613.6|11629.1|11614.1|11628.6|11613.6|0
1655830080000|2022-06-21 16:48:00|11630.6|11615.6|11626.6|11611.6|11630.6|11615.6|11626.6|11611.6|2
1655830100000|2022-06-21 16:48:20|11628.6|11613.6|11628.5|11613.5|11628.6|11613.6|11628.5|11613.5|0
1655830110000|2022-06-21 16:48:30|11628.1|11613.1|11628.1|11613.1|11628.1|11613.1|11628.1|11613.1|0
1655830120000|2022-06-21 16:48:40|11628|11613|11629.5|11614.5|11629.5|11614.5|11628|11613|0
1655830130000|2022-06-21 16:48:50|11629|11614|11629.5|11614.5|11629.5|11614.5|11629|11614|0
1655830140000|2022-06-21 16:49:00|11629|11614|11629|11614|11629.5|11614.5|11629|11614|0
1655830150000|2022-06-21 16:49:10|11629.5|11614.5|11629.5|11614.5|11632.5|11617.5|11629|11614|0
1655830180000|2022-06-21 16:49:40|11629|11614|11629|11614|11629|11614|11629|11614|0
1655830190000|2022-06-21 16:49:50|11629.5|11614.5|11629|11614|11629.5|11614.5|11629|11614|0
1655830200000|2022-06-21 16:50:00|11627.6|11612.6|11627.5|11612.5|11627.6|11612.6|11627.5|11612.5|0
1655830210000|2022-06-21 16:50:10|11627.6|11612.6|11632|11617|11632|11617|11627.6|11612.6|0
1655830220000|2022-06-21 16:50:20|11632.5|11617.5|11632.5|11617.5|11632.5|11617.5|11632.5|11617.5|0
1655830230000|2022-06-21 16:50:30|11632.4|11617.4|11632.4|11617.4|11632.4|11617.4|11632.4|11617.4|2
1655830240000|2022-06-21 16:50:40|11631.4|11616.4|11631.4|11616.4|11631.4|11616.4|11631.4|11616.4|0
1655830250000|2022-06-21 16:50:50|||||||||1
1655830260000|2022-06-21 16:51:00|11631.3|11616.3|11627.5|11612.5|11638.9|11616.3|11627.5|11601.4|2
1655830270000|2022-06-21 16:51:10|11632.4|11607.4|11632.9|11607.9|11632.9|11607.9|11632.4|11607.4|2
1655830290000|2022-06-21 16:51:30|11632.4|11607.4|11638.4|11600.9|11638.4|11607.4|11632.4|11600.9|3
1655830300000|2022-06-21 16:51:40|11638.3|11600.8|11641.3|11603.8|11641.3|11603.8|11638.3|11600.8|0
1655830320000|2022-06-21 16:52:00|11641.4|11603.9|11643.3|11605.8|11643.3|11605.8|11641.4|11603.9|0
1655830330000|2022-06-21 16:52:10|11643.4|11605.9|11643.9|11606.4|11643.9|11617.3|11632.3|11605.9|7
1655830340000|2022-06-21 16:52:20|11628.3|11613.3|11628.1|11613.1|11639.8|11613.3|11628.1|11601.8|2
1655830350000|2022-06-21 16:52:30|11639.4|11601.9|11637.4|11599.9|11639.4|11601.9|11637.4|11599.9|0
1655830360000|2022-06-21 16:52:40|11626.1|11611.1|11626.1|11611.1|11626.1|11611.1|11626.1|11611.1|0
1655830370000|2022-06-21 16:52:50|11626.6|11611.6|11626.8|11611.8|11631.8|11611.8|11626.1|11606.3|1
1655830380000|2022-06-21 16:53:00|11626.3|11611.3|11626.3|11611.3|11626.3|11611.3|11626.3|11611.3|0
1655830390000|2022-06-21 16:53:10|11625.8|11610.8|11625.9|11610.9|11625.9|11610.9|11625.8|11610.8|1
1655830400000|2022-06-21 16:53:20|11622.9|11607.9|11620.9|11605.9|11622.9|11607.9|11620.9|11605.9|1
1655830410000|2022-06-21 16:53:30|11620.4|11605.4|11620.4|11605.4|11620.4|11605.4|11620.4|11605.4|0
1655830430000|2022-06-21 16:53:50|11620.5|11605.5|11620.5|11605.5|11620.5|11605.5|11620.5|11605.5|1
1655830440000|2022-06-21 16:54:00|11618|11603|11615.5|11600.5|11618|11603|11615.5|11600.5|0
1655830460000|2022-06-21 16:54:20|11612|11597|11621.6|11584.1|11622.1|11597|11610.5|11584.1|3
1655830470000|2022-06-21 16:54:30|11615.4|11590.4|11612.9|11587.9|11621.1|11590.4|11612.9|11583.6|0
1655830480000|2022-06-21 16:54:40|11611.4|11586.4|11611.4|11586.4|11611.4|11586.4|11611.4|11586.4|0
1655830500000|2022-06-21 16:55:00|11611.9|11586.9|11615.1|11577.6|11618.1|11586.9|11611.9|11577.6|0
1655830510000|2022-06-21 16:55:10|11614.6|11577.1|11614.6|11577.1|11614.6|11577.1|11614.6|11577.1|0
1655830530000|2022-06-21 16:55:30|11608.7|11583.7|11608.7|11583.7|11608.7|11583.7|11608.7|11583.7|3
1655830540000|2022-06-21 16:55:40|11608.6|11583.6|11603.1|11588.1|11608.6|11588.1|11603.1|11583.6|0
1655830560000|2022-06-21 16:56:00|11608.2|11583.2|11611.1|11586.1|11611.6|11586.6|11608.2|11583.2|0
1655830570000|2022-06-21 16:56:10|11609.6|11584.6|11605.1|11590.1|11609.6|11590.1|11605.1|11584.6|0
1655830590000|2022-06-21 16:56:30|11610.1|11585.1|11605.1|11590.1|11610.1|11590.1|11605.1|11585.1|0
1655830600000|2022-06-21 16:56:40|11605.2|11590.2|11605.2|11590.2|11605.2|11590.2|11605.2|11590.2|0
1655830610000|2022-06-21 16:56:50|11610.1|11595.1|11610.1|11595.1|11610.1|11595.1|11610.1|11595.1|0
1655830620000|2022-06-21 16:57:00|11610.6|11595.6|11620.1|11582.6|11620.1|11595.6|11605.5|11582.6|3
1655830630000|2022-06-21 16:57:10|11619.6|11582.1|11619|11581.5|11619.6|11582.1|11619|11581.5|0
1655830670000|2022-06-21 16:57:50|11612.7|11587.7|11607.6|11592.6|11612.7|11592.6|11607.6|11587.7|0
1655830680000|2022-06-21 16:58:00|11605.6|11590.6|11610.1|11585.1|11616.5|11590.6|11603.6|11579|6
1655830690000|2022-06-21 16:58:10|11605.1|11590.1|11603.1|11588.1|11605.1|11590.1|11603.1|11588.1|0
1655830700000|2022-06-21 16:58:20|11600.7|11585.7|11610.2|11572.7|11610.7|11585.7|11599.7|11572.7|4
1655830710000|2022-06-21 16:58:30|11611.2|11573.7|11610.6|11573.1|11611.2|11573.7|11610.6|11573.1|0
1655830720000|2022-06-21 16:58:40|11608.7|11571.2|11608.7|11571.2|11608.7|11571.2|11608.7|11571.2|0
1655830730000|2022-06-21 16:58:50|11610.1|11572.6|11610.1|11572.6|11610.1|11572.6|11610.1|11572.6|0
1655830740000|2022-06-21 16:59:00|11609.6|11572.1|11604.4|11579.4|11609.6|11579.4|11603.9|11572.1|0
1655830750000|2022-06-21 16:59:10|11609.3|11584.3|11609.4|11584.4|11609.4|11589.3|11604.3|11584.3|1
1655830760000|2022-06-21 16:59:20|11615.6|11578.1|11614.1|11576.6|11615.6|11578.1|11614.1|11576.6|0
1655830770000|2022-06-21 16:59:30|11607.8|11582.8|11614.1|11576.6|11614.1|11582.8|11607.8|11576.6|1
1655830780000|2022-06-21 16:59:40|11607.3|11582.3|11605.6|11580.6|11607.3|11587.7|11602.1|11580.6|0
1655830800000|2022-06-21 17:00:00|11603.2|11578.2|11600.3|11575.3|11607|11583|11596|11569.5|3
1655830810000|2022-06-21 17:00:10|11600.2|11575.2|11600.2|11575.2|11600.2|11575.2|11600.2|11575.2|0
1655830820000|2022-06-21 17:00:20|11603.2|11578.2|11607.4|11569.9|11607.4|11581.2|11596.2|11569.9|1
1655830830000|2022-06-21 17:00:30|11607.5|11570|11610.4|11572.9|11610.9|11573.4|11607.5|11570|0
1655830840000|2022-06-21 17:00:40|11610.9|11573.4|11609.4|11571.9|11610.9|11573.4|11609.4|11571.9|2
1655830850000|2022-06-21 17:00:50|11610.4|11572.9|11609.9|11572.4|11610.4|11572.9|11609.4|11571.9|0
1655830860000|2022-06-21 17:01:00|11608.9|11571.4|11610.2|11585.2|11610.2|11585.2|11602.4|11570.9|1
1655830880000|2022-06-21 17:01:20|11605.2|11590.2|11605.2|11590.2|11605.2|11590.2|11605.2|11590.2|0
1655830890000|2022-06-21 17:01:30|11604.1|11589.1|11604.1|11589.1|11604.1|11589.1|11604.1|11589.1|2
1655830900000|2022-06-21 17:01:40|11604.6|11579.6|11603.6|11578.6|11604.6|11579.6|11603.6|11578.6|0
1655830910000|2022-06-21 17:01:50|11598.5|11583.5|11598.5|11583.5|11598.5|11583.5|11598.5|11583.5|0
1655830920000|2022-06-21 17:02:00|11598|11583|11599|11584|11599|11584|11596.6|11581.6|0
1655830930000|2022-06-21 17:02:10|11598.9|11583.9|11598.9|11583.9|11598.9|11583.9|11598.9|11583.9|0
1655830990000|2022-06-21 17:03:10|11598.4|11583.4|11594.8|11579.8|11606.4|11583.4|11594.8|11568.4|5
1655831000000|2022-06-21 17:03:20|11594.3|11579.3|11594.3|11579.3|11594.3|11579.3|11594.3|11579.3|0
1655831020000|2022-06-21 17:03:40|11593.8|11578.8|11593.8|11578.8|11593.8|11578.8|11593.8|11578.8|0
1655831040000|2022-06-21 17:04:00|11593.3|11578.3|11593.3|11578.3|11593.3|11578.3|11593.3|11578.3|1
1655831070000|2022-06-21 17:04:30|11592.8|11577.8|11587.3|11572.3|11592.8|11577.8|11585.8|11570.8|0
1655831080000|2022-06-21 17:04:40|11592.2|11567.2|11598.2|11560.7|11598.7|11567.2|11591.7|11560.7|1
1655831100000|2022-06-21 17:05:00|11598.7|11561.2|11605.6|11568.1|11607.1|11569.6|11598.1|11560.6|9
1655831110000|2022-06-21 17:05:10|11603.1|11565.6|11602.6|11565.1|11604.6|11567.1|11601.7|11564.2|0
1655831130000|2022-06-21 17:05:30|11600.1|11562.6|11611|11573.5|11611|11573.5|11599.6|11562.1|0
1655831140000|2022-06-21 17:05:40|11610.5|11573|11602.6|11565.1|11610.5|11573|11602.6|11565.1|0
1655831160000|2022-06-21 17:06:00|11603.1|11565.6|11604.6|11567.1|11604.6|11567.1|11601.1|11563.6|0
1655831170000|2022-06-21 17:06:10|11610.5|11573|11609|11571.5|11611.5|11574|11609|11571.5|1
1655831180000|2022-06-21 17:06:20|11609.6|11572.1|11609.5|11572|11609.6|11572.1|11609|11571.5|1
1655831190000|2022-06-21 17:06:30|11608.5|11571|11605.6|11568.1|11608.5|11571|11605.1|11567.6|0
1655831200000|2022-06-21 17:06:40|11605.1|11567.6|11604.2|11566.7|11605.1|11567.6|11604.1|11566.6|0
1655831210000|2022-06-21 17:06:50|11603.7|11566.2|11600.7|11563.2|11603.7|11566.2|11600.7|11563.2|0
1655831220000|2022-06-21 17:07:00|11602.2|11564.7|11604.7|11567.2|11604.7|11567.2|11602.2|11564.7|0
1655831230000|2022-06-21 17:07:10|11605.7|11568.2|11605.7|11568.2|11605.7|11568.2|11605.7|11568.2|0
1655831240000|2022-06-21 17:07:20|11605.6|11568.1|11605.6|11568.1|11605.6|11568.1|11605.6|11568.1|0
1655831270000|2022-06-21 17:07:50|11604.6|11567.1|11604.6|11567.1|11604.6|11567.1|11604.6|11567.1|0
1655831280000|2022-06-21 17:08:00|11602.1|11564.6|11602.1|11564.6|11602.6|11565.1|11602.1|11564.6|0
1655831290000|2022-06-21 17:08:10|11595.8|11570.8|11595.8|11570.8|11595.8|11570.8|11595.8|11570.8|0
1655831300000|2022-06-21 17:08:20|11590.3|11575.3|11590.3|11575.3|11590.3|11575.3|11590.3|11575.3|0
1655831310000|2022-06-21 17:08:30|11600.7|11575.7|11600.7|11575.7|11600.7|11575.7|11600.7|11575.7|1
1655831320000|2022-06-21 17:08:40|11602.2|11577.2|11601.2|11576.2|11602.2|11577.2|11600.2|11575.2|0
1655831340000|2022-06-21 17:09:00|11595.7|11580.7|11591.2|11576.2|11595.7|11580.7|11590.7|11575.7|0
1655831360000|2022-06-21 17:09:20|11590.7|11575.7|11590.2|11575.2|11590.7|11575.7|11590.2|11575.2|1
1655831370000|2022-06-21 17:09:30|11589.3|11574.3|11589.3|11574.3|11589.8|11574.8|11589.3|11574.3|2
1655831380000|2022-06-21 17:09:40|11595.8|11580.8|11596.3|11581.3|11596.8|11581.8|11595.8|11580.8|1
1655831390000|2022-06-21 17:09:50|11595.8|11580.8|11595.3|11580.3|11595.8|11580.8|11595.3|11580.3|0
1655831400000|2022-06-21 17:10:00|11593.8|11578.8|11588.3|11573.3|11593.8|11578.8|11588.3|11573.3|0
1655831410000|2022-06-21 17:10:10|11589.3|11574.3|11589.2|11574.2|11589.8|11574.8|11589.2|11574.2|2
1655831420000|2022-06-21 17:10:20|11588.7|11573.7|11588.7|11573.7|11588.7|11573.7|11586.2|11571.2|8
1655831430000|2022-06-21 17:10:30|11586.2|11571.2|11586.2|11571.2|11586.2|11571.2|11586.2|11571.2|0
1655831440000|2022-06-21 17:10:40|11588.7|11573.7|11588.7|11573.7|11588.7|11573.7|11588.7|11573.7|2
1655831450000|2022-06-21 17:10:50|11588.2|11573.2|11591.2|11576.2|11591.2|11576.2|11588.2|11573.2|0
1655831460000|2022-06-21 17:11:00|11591.6|11576.6|11589.7|11574.7|11591.6|11576.6|11587.2|11572.2|0
1655831470000|2022-06-21 17:11:10|11589.2|11574.2|11590.2|11575.2|11590.2|11575.2|11589.2|11574.2|0
1655831480000|2022-06-21 17:11:20|11592.1|11577.1|11592.6|11577.6|11594.1|11579.1|11592.1|11577.1|0
1655831490000|2022-06-21 17:11:30|11593.1|11578.1|11589.6|11574.6|11593.1|11578.1|11588.6|11573.6|0
1655831500000|2022-06-21 17:11:40|11591.1|11576.1|11589.1|11574.1|11591.1|11576.1|11589.1|11574.1|0
1655831510000|2022-06-21 17:11:50|11590.6|11575.6|11591.4|11576.4|11592|11577|11588|11573|5
1655831520000|2022-06-21 17:12:00|11592.4|11577.4|11590.9|11575.9|11592.4|11577.4|11590.9|11575.9|0
1655831530000|2022-06-21 17:12:10|11588.5|11573.5|11587.5|11572.5|11588.5|11573.5|11587.5|11572.5|0
1655831540000|2022-06-21 17:12:20|11590.4|11575.4|11595.4|11580.4|11595.4|11580.4|11590.4|11575.4|0
1655831550000|2022-06-21 17:12:30|11594.9|11579.9|11593.9|11578.9|11594.9|11579.9|11593.9|11578.9|1
1655831560000|2022-06-21 17:12:40|11594.4|11579.4|11594.4|11579.4|11594.4|11579.4|11594.4|11579.4|0
1655831570000|2022-06-21 17:12:50|11599.3|11574.3|11599.3|11574.3|11599.3|11574.3|11599.3|11574.3|0
1655831580000|2022-06-21 17:13:00|11598.8|11573.8|11595.8|11580.8|11598.8|11580.8|11595.3|11573.8|0
1655831590000|2022-06-21 17:13:10|11595.3|11580.3|11595.3|11580.3|11595.3|11580.3|11595.3|11580.3|0
1655831600000|2022-06-21 17:13:20|11596.8|11571.8|11596.7|11571.7|11597.3|11577.3|11591.6|11571.7|1
1655831610000|2022-06-21 17:13:30|11591.7|11576.7|11592.2|11577.2|11592.2|11577.2|11591.7|11576.7|0
1655831620000|2022-06-21 17:13:40|11590.7|11575.7|11590.2|11575.2|11590.7|11575.7|11590.2|11575.2|0
1655831630000|2022-06-21 17:13:50|11592.2|11577.2|11605|11567.5|11606.5|11577.6|11592.2|11567.5|4
1655831640000|2022-06-21 17:14:00|11593.6|11578.6|11593.6|11578.6|11593.6|11578.6|11593.6|11578.6|0
1655831650000|2022-06-21 17:14:10|11593.1|11578.1|11592.1|11577.1|11593.1|11578.1|11592.1|11577.1|0
1655831670000|2022-06-21 17:14:30|11593.6|11578.6|11593.6|11578.6|11593.6|11578.6|11593.6|11578.6|0
1655831690000|2022-06-21 17:14:50|11594.1|11579.1|11594.1|11579.1|11594.1|11579.1|11594.1|11579.1|0
1655831730000|2022-06-21 17:15:30|11600.5|11575.5|11600.5|11575.5|11600.5|11575.5|11600.5|11575.5|0
1655831810000|2022-06-21 17:16:50|11595.5|11580.5|11595.5|11580.5|11595.5|11580.5|11595.5|11580.5|0
1655831820000|2022-06-21 17:17:00|11596|11581|11594|11579|11596|11581|11594|11579|0
1655831830000|2022-06-21 17:17:10|11593.5|11578.5|11593.5|11578.5|11593.5|11578.5|11593.5|11578.5|0
1655831860000|2022-06-21 17:17:40|11593|11578|11591.5|11576.5|11593|11578|11591.5|11576.5|0
1655831870000|2022-06-21 17:17:50|11592|11577|11591.5|11576.5|11592|11577|11590.5|11575.5|0
1655831880000|2022-06-21 17:18:00|11591|11576|11589|11574|11591|11576|11589|11574|1
1655831890000|2022-06-21 17:18:10|11589.5|11574.5|11589.9|11574.9|11589.9|11574.9|11588.4|11573.4|20
1655831900000|2022-06-21 17:18:20|11590.9|11575.9|11590.9|11575.9|11590.9|11575.9|11590.9|11575.9|0
1655831940000|2022-06-21 17:19:00|11590.4|11575.4|11590.4|11575.4|11590.4|11575.4|11590.4|11575.4|0
1655831950000|2022-06-21 17:19:10|11590.9|11575.9|11590.9|11575.9|11590.9|11575.9|11590.9|11575.9|0
1655831970000|2022-06-21 17:19:30|11589|11574|11589|11574|11589|11574|11589|11574|4
1655831980000|2022-06-21 17:19:40|11589.5|11574.5|11588.5|11573.5|11589.5|11574.5|11588.5|11573.5|0
1655831990000|2022-06-21 17:19:50|11588|11573|11587.5|11572.5|11588|11573|11587.5|11572.5|0
1655832040000|2022-06-21 17:20:40|11587|11572|11585.9|11570.9|11587|11572|11585.9|11570.9|0
1655832050000|2022-06-21 17:20:50|11582|11567|11578.7|11563.7|11582|11567|11578.7|11563.7|1
1655832060000|2022-06-21 17:21:00|11578.2|11563.2|11578.2|11563.2|11578.2|11563.2|11578.2|11563.2|0
1655832070000|2022-06-21 17:21:10|11578.7|11563.7|11578.7|11563.7|11578.7|11563.7|11578.7|11563.7|0
1655832110000|2022-06-21 17:21:50|11577.7|11562.7|11577.7|11562.7|11577.7|11562.7|11577.7|11562.7|0
1655832120000|2022-06-21 17:22:00|11578.3|11563.3|11585.7|11560.7|11587.6|11570.6|11578.3|11560.7|0
1655832130000|2022-06-21 17:22:10|11581.2|11566.2|11581.2|11566.2|11581.2|11566.2|11581.2|11566.2|0
1655832150000|2022-06-21 17:22:30|11580.2|11565.2|11580.2|11565.2|11580.2|11565.2|11580.2|11565.2|0
1655832170000|2022-06-21 17:22:50|11578.2|11563.2|11578.2|11563.2|11578.2|11563.2|11578.2|11563.2|0
1655832180000|2022-06-21 17:23:00|11579.2|11564.2|11579.2|11564.2|11579.2|11564.2|11579.2|11564.2|0
1655832190000|2022-06-21 17:23:10|11577.7|11562.7|11577.7|11562.7|11578.2|11563.2|11577.7|11562.7|0
1655832200000|2022-06-21 17:23:20|11577.8|11562.8|11579.2|11564.2|11579.2|11564.2|11577.8|11562.8|0
1655832210000|2022-06-21 17:23:30|11579.3|11564.3|11578.3|11563.3|11579.3|11564.3|11577.8|11562.8|2
1655832220000|2022-06-21 17:23:40|11577.8|11562.8|11582.9|11557.9|11583.4|11563.3|11577.8|11557.9|1
1655832240000|2022-06-21 17:24:00|11583.4|11558.4|11583.4|11558.4|11583.4|11558.4|11583.4|11558.4|0
1655832250000|2022-06-21 17:24:10|11582.9|11557.9|11582.9|11557.9|11582.9|11557.9|11582.9|11557.9|0
1655832270000|2022-06-21 17:24:30|11582.4|11557.4|11582.4|11557.4|11582.4|11557.4|11582.4|11557.4|0
1655832280000|2022-06-21 17:24:40|11582.3|11557.3|11582.3|11557.3|11582.3|11557.3|11582.3|11557.3|0
1655832290000|2022-06-21 17:24:50|11582.4|11557.4|11584.9|11547.4|11584.9|11562.4|11577.4|11546.9|1
1655832300000|2022-06-21 17:25:00|11585.4|11547.9|11584.4|11546.9|11585.4|11547.9|11582.4|11544.9|0
1655832310000|2022-06-21 17:25:10|11583.4|11545.9|11583.4|11545.9|11583.4|11545.9|11583.4|11545.9|0
1655832320000|2022-06-21 17:25:20|11582.9|11545.4|11582.9|11545.4|11582.9|11545.4|11582.9|11545.4|0
1655832340000|2022-06-21 17:25:40|11582.8|11545.3|11583.4|11545.9|11583.4|11545.9|11582.4|11544.9|0
1655832360000|2022-06-21 17:26:00|11583.3|11545.8|11581.8|11544.3|11583.3|11545.8|11581.8|11544.3|0
1655832370000|2022-06-21 17:26:10|11581.3|11543.8|11541.7|11526.7|11581.3|11543.8|11541.7|11526.7|8
1655832380000|2022-06-21 17:26:20|11542.7|11527.7|11542.7|11527.7|11544.7|11529.7|11542.7|11527.7|0
1655832390000|2022-06-21 17:26:30|11542.2|11527.2|11548.6|11523.6|11556.7|11528.5|11542.2|11516.2|3
1655832400000|2022-06-21 17:26:40|11549|11524|11546.6|11521.6|11549|11527|11542|11521.6|0
1655832410000|2022-06-21 17:26:50|11547.6|11522.6|11544.1|11519.1|11553.7|11522.6|11543.1|11516.2|0
1655832420000|2022-06-21 17:27:00|11544|11519|11550.2|11512.7|11550.7|11524.2|11539.2|11511.7|1
1655832430000|2022-06-21 17:27:10|11549.2|11511.7|11545.8|11508.3|11549.2|11511.7|11545.8|11508.3|1
1655832440000|2022-06-21 17:27:20|11543.3|11505.8|11540.8|11503.3|11543.3|11505.8|11540.3|11502.8|0
1655832450000|2022-06-21 17:27:30|11540.3|11502.8|11539.8|11502.3|11540.3|11502.8|11539.8|11502.3|0
1655832460000|2022-06-21 17:27:40|11533.6|11508.6|11537|11512|11547.6|11512|11533.6|11502.4|0
1655832470000|2022-06-21 17:27:50|11536.9|11511.9|11531.4|11516.4|11536.9|11516.4|11531.4|11511|0
1655832480000|2022-06-21 17:28:00|11531.9|11516.9|11533.9|11518.9|11533.9|11518.9|11530.9|11515.9|0
1655832490000|2022-06-21 17:28:10|||||||||2
1655832500000|2022-06-21 17:28:20|11533.8|11518.8|11532.9|11517.9|11533.8|11518.8|11532.9|11517.9|0
1655832510000|2022-06-21 17:28:30|11528.9|11513.9|11528.9|11513.9|11528.9|11513.9|11528.9|11513.9|0
1655832520000|2022-06-21 17:28:40|11528.4|11513.4|11528.4|11513.4|11528.4|11513.4|11528.4|11513.4|0
1655832530000|2022-06-21 17:28:50|11524.9|11509.9|11523.4|11508.4|11524.9|11509.9|11523.4|11508.4|0
1655832540000|2022-06-21 17:29:00|11522.4|11507.4|11518.2|11503.2|11522.4|11507.4|11516.7|11501.7|1
1655832550000|2022-06-21 17:29:10|11518.7|11503.7|11515.7|11500.7|11518.7|11503.7|11515.7|11500.7|0
1655832560000|2022-06-21 17:29:20|11514.2|11499.2|11512.7|11497.7|11514.2|11499.2|11512.2|11497.2|0
1655832570000|2022-06-21 17:29:30|||||||||1
1655832600000|2022-06-21 17:30:00|11512.6|11497.6|11547.2|11509.7|11547.2|11509.7|11512.6|11497.6|0
1655832610000|2022-06-21 17:30:10|11547.6|11510.1|11539.7|11502.2|11547.6|11510.1|11539.7|11502.2|0
1655832630000|2022-06-21 17:30:30|11540.2|11502.7|11539.7|11502.2|11540.2|11502.7|11539.2|11501.7|0
1655832640000|2022-06-21 17:30:40|11539.2|11501.7|11542.2|11504.7|11542.2|11504.7|11539.2|11501.7|0
1655832650000|2022-06-21 17:30:50|11544.6|11507.1|11531|11506|11544.6|11507.1|11531|11499.7|0
1655832660000|2022-06-21 17:31:00|11531.5|11506.5|11526.9|11511.9|11531.5|11511.9|11522|11501.5|0
1655832670000|2022-06-21 17:31:10|11524.9|11509.9|11524.9|11509.9|11524.9|11509.9|11524.9|11509.9|0
1655832680000|2022-06-21 17:31:20|11521.5|11506.5|11521.5|11506.5|11521.5|11506.5|11521.5|11506.5|0
1655832690000|2022-06-21 17:31:30|11522|11507|11517|11502|11522|11507|11517|11502|1
1655832700000|2022-06-21 17:31:40|11516.5|11501.5|11520.5|11505.5|11520.5|11505.5|11516.5|11501.5|0
1655832710000|2022-06-21 17:31:50|11521.5|11506.5|11522.4|11507.4|11522.4|11507.4|11521.5|11506.5|0
1655832720000|2022-06-21 17:32:00|11522.5|11507.5|11526.9|11511.9|11527.9|11512.9|11522.5|11507.5|0
1655832730000|2022-06-21 17:32:10|11526.8|11511.8|11522.9|11507.9|11526.8|11511.8|11522.9|11507.9|0
1655832750000|2022-06-21 17:32:30|11519.5|11504.5|11522.4|11507.4|11522.4|11507.4|11519.5|11504.5|0
1655832760000|2022-06-21 17:32:40|11520.9|11505.9|11518.5|11503.5|11520.9|11505.9|11518.5|11503.5|0
1655832770000|2022-06-21 17:32:50|||||||||1
1655832780000|2022-06-21 17:33:00|11518|11503|11518|11503|11518|11503|11518|11503|0
1655832790000|2022-06-21 17:33:10|11518.9|11503.9|11513.5|11498.5|11518.9|11503.9|11513.5|11498.5|1
1655832800000|2022-06-21 17:33:20|11509.1|11494.1|11509.1|11494.1|11509.1|11494.1|11509.1|11494.1|1
1655832810000|2022-06-21 17:33:30|11508.6|11493.6|11502.2|11487.2|11508.6|11493.6|11502.2|11487.2|8
1655832820000|2022-06-21 17:33:40|11501.7|11486.7|11501.2|11486.2|11501.7|11486.7|11499.7|11484.7|3
1655832830000|2022-06-21 17:33:50|11499.7|11484.7|11498.3|11483.3|11499.7|11484.7|11498.3|11483.3|4
1655832840000|2022-06-21 17:34:00|11499.7|11484.7|11498.2|11483.2|11499.7|11484.7|11498.2|11483.2|12
1655832860000|2022-06-21 17:34:20|11499.3|11484.3|11504.6|11489.6|11504.6|11489.6|11499.3|11484.3|0
1655832870000|2022-06-21 17:34:30|11499.2|11484.2|11497.2|11482.2|11499.2|11484.2|11497.2|11482.2|11
1655832880000|2022-06-21 17:34:40|||||||||2
1655832890000|2022-06-21 17:34:50|||||||||4
1655832900000|2022-06-21 17:35:00|||||||||1
1655832910000|2022-06-21 17:35:10|||||||||6
1655832920000|2022-06-21 17:35:20|11494.8|11479.8|11494.8|11479.8|11494.8|11479.8|11494.8|11479.8|1
1655832930000|2022-06-21 17:35:30|11495.3|11480.3|11494.8|11479.8|11495.3|11480.3|11494.8|11479.8|0
1655832940000|2022-06-21 17:35:40|11493.8|11478.8|11493.8|11478.8|11493.8|11478.8|11493.8|11478.8|0
1655832950000|2022-06-21 17:35:50|||||||||1
1655832960000|2022-06-21 17:36:00|11494.8|11479.8|11494.8|11479.8|11494.8|11479.8|11494.8|11479.8|0
1655832980000|2022-06-21 17:36:20|11493.3|11478.3|11482.5|11467.5|11493.3|11478.3|11482.5|11467.5|6
1655832990000|2022-06-21 17:36:30|11480|11465|11478.6|11463.6|11480.5|11465.5|11478.6|11463.6|1
1655833010000|2022-06-21 17:36:50|11473.6|11458.6|11473.6|11458.6|11473.6|11458.6|11473.6|11458.6|0
1655833020000|2022-06-21 17:37:00|11472.7|11457.7|11472.7|11457.7|11474.6|11459.6|11472.7|11457.7|1
1655833030000|2022-06-21 17:37:10|11472.2|11457.2|11471.2|11456.2|11472.2|11457.2|11471.2|11456.2|73
1655833040000|2022-06-21 17:37:20|11469.7|11454.7|11473.2|11458.2|11473.2|11458.2|11469.2|11454.2|1
1655833050000|2022-06-21 17:37:30|11472.2|11457.2|11471.7|11456.7|11473.2|11458.2|11469.2|11454.2|1
1655833060000|2022-06-21 17:37:40|11472.7|11457.7|11473.7|11458.7|11473.7|11458.7|11472.7|11457.7|0
1655833070000|2022-06-21 17:37:50|11473.6|11458.6|11480.7|11465.7|11480.7|11465.7|11471.7|11456.7|0
1655833080000|2022-06-21 17:38:00|11479.2|11464.2|11479.1|11464.1|11483.2|11468.2|11479.1|11464.1|1
1655833090000|2022-06-21 17:38:10|11478.6|11463.6|11473.7|11458.7|11478.6|11463.6|11472.2|11457.2|0
1655833100000|2022-06-21 17:38:20|11477.2|11462.2|11475.6|11460.6|11477.2|11462.2|11475.2|11460.2|0
1655833110000|2022-06-21 17:38:30|11475.7|11460.7|11479.1|11464.1|11479.1|11464.1|11475.7|11460.7|0
1655833120000|2022-06-21 17:38:40|11478.6|11463.6|11480.1|11465.1|11485.6|11470.6|11478.6|11463.6|0
1655833130000|2022-06-21 17:38:50|11479.6|11464.6|11479.6|11464.6|11479.6|11464.6|11478.6|11463.6|0
1655833140000|2022-06-21 17:39:00|11478.6|11463.6|11474.1|11459.1|11478.6|11463.6|11473.6|11458.6|0
1655833160000|2022-06-21 17:39:20|11474.6|11459.6|11481.4|11466.4|11482|11467|11474.6|11459.6|2
1655833170000|2022-06-21 17:39:30|11480.9|11465.9|11485.9|11470.9|11485.9|11470.9|11480.9|11465.9|1
1655833180000|2022-06-21 17:39:40|11485.8|11470.8|11485.8|11470.8|11485.9|11470.9|11485.8|11470.8|1
1655833190000|2022-06-21 17:39:50|11482.4|11467.4|11481.4|11466.4|11482.4|11467.4|11481.4|11466.4|1
1655833200000|2022-06-21 17:40:00|11480.9|11465.9|11480.4|11465.4|11480.9|11465.9|11480.4|11465.4|1
1655833210000|2022-06-21 17:40:10|11474|11459|11471.6|11456.6|11476|11461|11471.6|11456.6|0
1655833220000|2022-06-21 17:40:20|11472.6|11457.6|11472.1|11457.1|11472.6|11457.6|11472.1|11457.1|0
1655833230000|2022-06-21 17:40:30|11471.6|11456.6|11467.6|11452.6|11471.6|11456.6|11467.1|11452.1|62
1655833240000|2022-06-21 17:40:40|11457.8|11442.8|11458.4|11443.4|11458.4|11443.4|11453|11438|23
1655833250000|2022-06-21 17:40:50|11457.4|11442.4|11454.9|11439.9|11457.4|11442.4|11454.5|11439.5|0
1655833260000|2022-06-21 17:41:00|11454.5|11439.5|11453|11438|11454.5|11439.5|11453|11438|0
1655833270000|2022-06-21 17:41:10|11455.4|11440.4|11454|11439|11456.4|11441.4|11454|11439|0
1655833280000|2022-06-21 17:41:20|11453.9|11438.9|11453.9|11438.9|11453.9|11438.9|11453.9|11438.9|0
1655833290000|2022-06-21 17:41:30|11454.4|11439.4|11450.8|11435.8|11454.4|11439.4|11450.8|11435.8|5
1655833300000|2022-06-21 17:41:40|11448.9|11433.9|11454.8|11429.8|11454.8|11435.8|11448.3|11425.9|7
1655833310000|2022-06-21 17:41:50|11451.8|11436.8|11451.8|11436.8|11451.8|11436.8|11451.8|11436.8|0
1655833320000|2022-06-21 17:42:00|11450.3|11435.3|11452.8|11437.8|11459.7|11444.7|11450.3|11435.3|2
1655833330000|2022-06-21 17:42:10|11452.3|11437.3|11451.1|11436.1|11452.8|11437.8|11451.1|11436.1|2
1655833340000|2022-06-21 17:42:20|11447.7|11432.7|11446.2|11431.2|11448.1|11433.1|11446.2|11431.2|0
1655833350000|2022-06-21 17:42:30|11446.1|11431.1|11444.2|11429.2|11446.1|11431.1|11444.2|11429.2|1
1655833360000|2022-06-21 17:42:40|11442.3|11427.3|11443.8|11428.8|11444.3|11429.3|11442.3|11427.3|1
1655833370000|2022-06-21 17:42:50|11444.2|11429.2|11453.7|11428.7|11459.5|11429.3|11444.2|11422|4
1655833380000|2022-06-21 17:43:00|11452.7|11427.7|11442.3|11427.3|11452.7|11432.2|11442.3|11427.2|0
1655833390000|2022-06-21 17:43:10|11443.3|11428.3|11443.8|11428.8|11444.7|11429.7|11443.3|11428.3|0
1655833400000|2022-06-21 17:43:20|11441.8|11426.8|11443.2|11428.2|11443.2|11428.2|11441.8|11426.8|0
1655833410000|2022-06-21 17:43:30|11443.7|11428.7|11443.7|11428.7|11443.7|11428.7|11443.7|11428.7|0
1655833420000|2022-06-21 17:43:40|11441.2|11426.2|11437.3|11422.3|11441.7|11426.7|11431.9|11416.9|16
1655833430000|2022-06-21 17:43:50|11437.4|11422.4|11439.8|11424.8|11439.8|11424.8|11437.4|11422.4|0
1655833440000|2022-06-21 17:44:00|11441.8|11426.8|11438.8|11423.8|11442.2|11427.2|11438.8|11423.8|0
1655833450000|2022-06-21 17:44:10|11438.3|11423.3|11437.8|11422.8|11438.3|11423.3|11437.8|11422.8|0
1655833460000|2022-06-21 17:44:20|11438.8|11423.8|11437.8|11422.8|11438.8|11423.8|11437.8|11422.8|0
1655833470000|2022-06-21 17:44:30|11438.3|11423.3|11438.3|11423.3|11438.3|11423.3|11438.3|11423.3|0
1655833480000|2022-06-21 17:44:40|11437.8|11422.8|11439.3|11424.3|11439.3|11424.3|11437.8|11422.8|0
1655833490000|2022-06-21 17:44:50|11452.7|11427.7|11458.7|11443.7|11458.7|11443.7|11448.7|11427.7|1
1655833500000|2022-06-21 17:45:00|11457.7|11442.7|11457.2|11442.2|11461.7|11446.7|11455.7|11436.2|0
1655833520000|2022-06-21 17:45:20|11456.7|11441.7|11456.7|11441.7|11456.7|11441.7|11456.7|11441.7|0
1655833530000|2022-06-21 17:45:30|11456.2|11441.2|11449.3|11434.3|11456.7|11441.7|11449.2|11434.2|0
1655833540000|2022-06-21 17:45:40|11450.2|11435.2|11440.7|11425.7|11450.2|11435.2|11439.2|11424.2|1
1655833560000|2022-06-21 17:46:00|11440.2|11425.2|11432.8|11417.8|11440.2|11425.2|11429.3|11414.3|4
1655833570000|2022-06-21 17:46:10|11433.3|11418.3|11429.3|11414.3|11433.3|11418.3|11429.3|11414.3|12
1655833580000|2022-06-21 17:46:20|11430.8|11415.8|11429.8|11414.8|11430.8|11415.8|11429.8|11414.8|8
1655833590000|2022-06-21 17:46:30|||||||||5
1655833600000|2022-06-21 17:46:40|11422.3|11407.3|11421|11406|11425.6|11407.3|11420.6|11400.6|9
1655833610000|2022-06-21 17:46:50|11420.5|11405.5|11422.1|11407.1|11433.8|11408.1|11420|11396.3|0
1655833620000|2022-06-21 17:47:00|11423.5|11408.5|11423.5|11408.5|11423.5|11408.5|11423.5|11408.5|0
1655833630000|2022-06-21 17:47:10|11423.6|11408.6|11427.5|11412.5|11427.5|11412.5|11423.6|11408.6|1
1655833640000|2022-06-21 17:47:20|11432.4|11407.4|11423.1|11398.1|11432.4|11407.4|11412.6|11397.6|0
1655833650000|2022-06-21 17:47:30|11418.1|11403.1|11416.5|11401.5|11418.6|11403.6|11411.6|11396.6|0
1655833660000|2022-06-21 17:47:40|11417|11402|11417.5|11402.5|11417.5|11402.5|11417|11402|1
1655833670000|2022-06-21 17:47:50|11412.5|11397.5|11413|11398|11413|11398|11412|11397|0
1655833680000|2022-06-21 17:48:00|11412.5|11397.5|11422.4|11407.4|11427.9|11407.4|11411.5|11396.5|0
1655833690000|2022-06-21 17:48:10|11425.4|11410.4|11438.3|11413.3|11446.1|11419.2|11425.4|11408.6|1
1655833700000|2022-06-21 17:48:20|11432.3|11417.3|11437.3|11412.3|11438.8|11417.3|11431.8|11411.8|0
1655833710000|2022-06-21 17:48:30|11432.3|11417.3|11438.3|11423.3|11438.3|11423.3|11427.8|11405.9|1
1655833720000|2022-06-21 17:48:40|11442.8|11427.8|11448.2|11433.2|11448.2|11433.2|11442.8|11427.8|0
1655833730000|2022-06-21 17:48:50|11447.2|11432.2|11451.1|11426.1|11451.1|11432.2|11446.1|11426.1|6
1655833740000|2022-06-21 17:49:00|11457.3|11419.8|11444.8|11429.8|11457.3|11431.8|11444.8|11414.9|3
1655833750000|2022-06-21 17:49:10|11445.3|11430.3|11455.2|11440.2|11455.6|11440.6|11445.3|11430.3|3
1655833760000|2022-06-21 17:49:20|11454.7|11439.7|11458.2|11443.2|11458.2|11443.2|11454.2|11439.2|2
1655833770000|2022-06-21 17:49:30|11457.7|11442.7|11462.6|11447.6|11462.6|11447.6|11457.6|11442.6|2
1655833780000|2022-06-21 17:49:40|11463.1|11448.1|11466.6|11451.6|11466.6|11451.6|11462.6|11447.6|2
1655833790000|2022-06-21 17:49:50|11466.1|11451.1|11468.8|11443.8|11474.1|11451.6|11462.7|11436.6|2
1655833810000|2022-06-21 17:50:10|11472.7|11447.7|11462.4|11447.4|11472.7|11452.7|11462.3|11447.3|0
1655833820000|2022-06-21 17:50:20|11461.8|11446.8|11459.4|11444.4|11461.8|11446.8|11459.4|11444.4|0
1655833830000|2022-06-21 17:50:30|11461.9|11446.9|11457.9|11442.9|11461.9|11446.9|11457.9|11442.9|0
1655833840000|2022-06-21 17:50:40|11455|11440|11456.6|11441.6|11458|11443|11455|11440|3
1655833850000|2022-06-21 17:50:50|11454.1|11439.1|11456.6|11441.6|11456.6|11441.6|11454.1|11439.1|12
1655833860000|2022-06-21 17:51:00|11456.1|11441.1|11460.5|11445.5|11461.5|11446.5|11455.6|11440.6|10
1655833870000|2022-06-21 17:51:10|11462.1|11447.1|11461.6|11446.6|11462.1|11447.1|11461.6|11446.6|2
1655833880000|2022-06-21 17:51:20|11466.7|11441.7|11476.5|11451.5|11477|11456.6|11466.7|11441.7|1
1655833890000|2022-06-21 17:51:30|11477.5|11452.5|11473|11458|11477.5|11458|11473|11452|0
1655833900000|2022-06-21 17:51:40|11473.5|11458.5|11479.1|11464.1|11479.1|11464.1|11473|11458|0
1655833910000|2022-06-21 17:51:50|11480.5|11465.5|11483|11468|11483|11468|11480.5|11465.5|0
1655833920000|2022-06-21 17:52:00|11482.5|11467.5|11485.1|11470.1|11486.6|11471.6|11480.6|11465.6|3
1655833930000|2022-06-21 17:52:10|11484.6|11469.6|11481.2|11466.2|11486.1|11471.1|11481.2|11466.2|5
1655833940000|2022-06-21 17:52:20|11480.2|11465.2|11476.1|11461.1|11480.2|11465.2|11476.1|11461.1|10
1655833950000|2022-06-21 17:52:30|11474.6|11459.6|11474.2|11459.2|11474.6|11459.6|11472.6|11457.6|2
1655833960000|2022-06-21 17:52:40|11475.6|11460.6|11476|11461|11481|11466|11475.6|11460.6|1
1655833970000|2022-06-21 17:52:50|11476.5|11461.5|11480.1|11465.1|11480.1|11465.1|11476.5|11461.5|0
1655833980000|2022-06-21 17:53:00|11480.5|11465.5|11478|11463|11480.5|11465.5|11476.6|11461.6|1
1655833990000|2022-06-21 17:53:10|11477.5|11462.5|11474.2|11459.2|11477.5|11462.5|11471.2|11456.2|1
1655834000000|2022-06-21 17:53:20|11474.7|11459.7|11473.2|11458.2|11474.7|11459.7|11473.2|11458.2|0
1655834010000|2022-06-21 17:53:30|11472.7|11457.7|11472.2|11457.2|11472.7|11457.7|11471.7|11456.7|1
1655834020000|2022-06-21 17:53:40|11474.6|11459.6|11470.7|11455.7|11474.6|11459.6|11470.7|11455.7|2
1655834030000|2022-06-21 17:53:50|11469.7|11454.7|11471.7|11456.7|11476.2|11461.2|11469.7|11454.7|0
1655834040000|2022-06-21 17:54:00|11478|11463|11472.7|11457.7|11478.1|11463.1|11472.7|11457.7|1
1655834050000|2022-06-21 17:54:10|11472.6|11457.6|11471.7|11456.7|11472.6|11457.6|11471.7|11456.7|0
1655834060000|2022-06-21 17:54:20|11474.1|11459.1|11497.5|11460|11497.5|11460|11474.1|11459|18
1655834070000|2022-06-21 17:54:30|11497|11459.5|11498|11460.5|11498|11460.5|11496.5|11459|1
1655834080000|2022-06-21 17:54:40|11497|11459.5|11497|11459.5|11497|11459.5|11497|11459.5|0
1655834090000|2022-06-21 17:54:50|11496.5|11459|11507.5|11470|11507.5|11470|11489.9|11458.5|1
1655834100000|2022-06-21 17:55:00|11508|11470.5|11510|11472.5|11513|11475.5|11506|11468.5|0
1655834110000|2022-06-21 17:55:10|11506|11468.5|11494.5|11479.5|11506|11479.5|11493.5|11468.5|8
1655834120000|2022-06-21 17:55:20|11494|11479|11497|11482|11501.9|11486.9|11493.5|11478.5|16
1655834130000|2022-06-21 17:55:30|11494.5|11479.5|11498|11483|11498.5|11483.5|11494.5|11479.5|2
1655834140000|2022-06-21 17:55:40|11497|11482|11497.5|11482.5|11497.5|11482.5|11497|11482|5
1655834150000|2022-06-21 17:55:50|11497|11482|11496.5|11481.5|11497|11482|11496.5|11481.5|12
1655834160000|2022-06-21 17:56:00|11495.5|11480.5|11496.5|11481.5|11497|11482|11494|11479|6
1655834170000|2022-06-21 17:56:10|11496.4|11481.4|11502.4|11487.4|11502.4|11487.4|11496.4|11481.4|0
1655834190000|2022-06-21 17:56:30|11502.5|11487.5|11507.4|11492.4|11507.4|11492.4|11502.5|11487.5|12
1655834200000|2022-06-21 17:56:40|||||||||3
1655834210000|2022-06-21 17:56:50|11514.6|11477.1|11512.5|11475|11515|11477.5|11512|11474.5|2
1655834220000|2022-06-21 17:57:00|11512|11474.5|11515|11477.5|11515|11477.5|11512|11474.5|7
1655834230000|2022-06-21 17:57:10|11512|11474.5|11511.5|11474|11512|11474.5|11511.5|11474|0
1655834240000|2022-06-21 17:57:20|11504.8|11479.8|11501.3|11476.3|11511|11479.8|11501.3|11473.5|0
1655834260000|2022-06-21 17:57:40|11500.8|11475.8|11514.1|11476.6|11514.1|11481.3|11495.3|11475.8|0
1655834280000|2022-06-21 17:58:00|11507.8|11482.8|11503.3|11478.3|11507.8|11485.3|11493.3|11473.4|0
1655834290000|2022-06-21 17:58:10|11502.3|11477.3|11485.8|11470.8|11502.3|11480.8|11481.8|11465.8|0
1655834300000|2022-06-21 17:58:20|11485.9|11470.9|11506.7|11469.2|11506.7|11471.8|11485.9|11459.6|21
1655834310000|2022-06-21 17:58:30|11504.2|11466.7|11502.2|11464.7|11504.2|11466.7|11502.2|11464.7|0
1655834320000|2022-06-21 17:58:40|11501.7|11464.2|11500.7|11463.2|11503.2|11465.7|11500.2|11462.7|0
1655834330000|2022-06-21 17:58:50|11501.2|11463.7|11503.7|11466.2|11503.7|11466.2|11501.2|11463.7|0
1655834340000|2022-06-21 17:59:00|11502.7|11465.2|11506.7|11469.2|11506.7|11469.2|11499.7|11462.2|0
1655834350000|2022-06-21 17:59:10|11506.6|11469.1|11501.7|11464.2|11506.6|11469.1|11501.7|11464.2|0
1655834390000|2022-06-21 17:59:50|11499.7|11462.2|11501.2|11463.7|11501.2|11463.7|11499.7|11462.2|0
1655834400000|2022-06-21 18:00:00|11497.2|11459.7|11500.7|11463.2|11501.2|11463.7|11497.2|11459.7|0
1655834410000|2022-06-21 18:00:10|11500.2|11462.7|11497.2|11459.7|11500.2|11462.7|11497.2|11459.7|0
1655834420000|2022-06-21 18:00:20|11500.2|11462.7|11498.2|11460.7|11500.2|11462.7|11498.2|11460.7|0
1655834430000|2022-06-21 18:00:30|11497.7|11460.2|11495.2|11457.7|11497.7|11460.2|11495.2|11457.7|0
1655834440000|2022-06-21 18:00:40|11489.4|11464.4|11496.1|11458.6|11498.1|11469.3|11489.4|11458.6|0
1655834450000|2022-06-21 18:00:50|11492.4|11467.4|11495.4|11470.4|11495.4|11470.4|11492.4|11467.4|0
1655834460000|2022-06-21 18:01:00|11496.3|11471.3|11489.4|11474.4|11496.3|11474.9|11489.4|11469.4|0
1655834470000|2022-06-21 18:01:10|11495.3|11470.3|11495|11457.5|11501|11470.3|11495|11457.5|3
1655834480000|2022-06-21 18:01:20|11494.5|11457|11493|11455.5|11494.5|11457|11493|11455.5|0
1655834490000|2022-06-21 18:01:30|11494|11456.5|11481.5|11444|11494|11456.5|11481.5|11444|0
1655834500000|2022-06-21 18:01:40|11481|11443.5|11479.6|11454.6|11481|11454.6|11474.7|11440.5|0
1655834510000|2022-06-21 18:01:50|11478.7|11453.7|11478.2|11453.2|11478.7|11453.7|11478.2|11453.2|0
1655834520000|2022-06-21 18:02:00|11479.7|11454.7|11483.6|11458.6|11484.1|11463.6|11478.6|11453.7|0
1655834530000|2022-06-21 18:02:10|11478.6|11463.6|11483.6|11458.6|11484.1|11464.1|11478.6|11458.6|0
1655834540000|2022-06-21 18:02:20|11479.2|11454.2|11487.1|11449.6|11487.1|11454.2|11474.7|11443.9|10
1655834550000|2022-06-21 18:02:30|11487.6|11450.1|11483.6|11446.1|11490.1|11452.6|11483.1|11445.6|0
1655834560000|2022-06-21 18:02:40|11486.1|11448.6|11485.6|11448.1|11486.1|11448.6|11485.1|11447.6|2
1655834570000|2022-06-21 18:02:50|11485.1|11447.6|11483.1|11445.6|11485.1|11447.6|11482.6|11445.1|0
1655834580000|2022-06-21 18:03:00|11482.6|11445.1|11484.1|11446.6|11484.1|11446.6|11482.6|11445.1|0
1655834590000|2022-06-21 18:03:10|11482.6|11445.1|11482.6|11445.1|11482.6|11445.1|11482.6|11445.1|0
1655834610000|2022-06-21 18:03:30|11478.1|11440.6|11481.6|11444.1|11481.6|11444.1|11478.1|11440.6|0
1655834620000|2022-06-21 18:03:40|11482.1|11444.6|11482.1|11444.6|11482.1|11444.6|11482.1|11444.6|0
1655834630000|2022-06-21 18:03:50|11480.6|11443.1|11480.1|11442.6|11480.6|11443.1|11480.1|11442.6|0
1655834640000|2022-06-21 18:04:00|11479.1|11441.6|11478.6|11441.1|11479.1|11441.6|11478.6|11441.1|0
1655834650000|2022-06-21 18:04:10|11479.6|11442.1|11479.6|11442.1|11479.6|11442.1|11479.6|11442.1|0
1655834670000|2022-06-21 18:04:30|11478.6|11441.1|11486.4|11448.9|11487.4|11449.9|11478.6|11441.1|0
1655834680000|2022-06-21 18:04:40|11486.5|11449|11482.5|11445|11487.4|11449.9|11482.5|11445|0
1655834690000|2022-06-21 18:04:50|11480|11442.5|11479.5|11442|11480.5|11443|11479.5|11442|0
1655834700000|2022-06-21 18:05:00|11480.5|11443|11485.9|11448.4|11485.9|11448.4|11479|11441.5|0
1655834710000|2022-06-21 18:05:10|11484.9|11447.4|11483.9|11446.4|11485.4|11447.9|11483.9|11446.4|0
1655834720000|2022-06-21 18:05:20|11483|11445.5|11483|11445.5|11483|11445.5|11483|11445.5|0
1655834730000|2022-06-21 18:05:30|11482.9|11445.4|11482.9|11445.4|11482.9|11445.4|11482.4|11444.9|1
1655834740000|2022-06-21 18:05:40|11482.4|11444.9|11477.6|11452.6|11482.4|11453.1|11471.7|11442.4|0
1655834750000|2022-06-21 18:05:50|11472.6|11447.6|11473.1|11448.1|11483.9|11452.6|11472.6|11443.4|1
1655834760000|2022-06-21 18:06:00|11473.2|11448.2|11475.1|11450.1|11476.6|11451.6|11473.2|11448.2|0
1655834780000|2022-06-21 18:06:20|11474.6|11449.6|11465.6|11440.6|11474.6|11449.6|11465.6|11435.8|1
1655834790000|2022-06-21 18:06:30|11464.6|11439.6|11458.8|11421.3|11470.1|11440.1|11458.8|11421.3|1
1655834800000|2022-06-21 18:06:40|11457.9|11420.4|11459.9|11422.4|11459.9|11422.4|11457.9|11420.4|0
1655834810000|2022-06-21 18:06:50|11460.4|11422.9|11458.9|11421.4|11460.4|11422.9|11458.9|11421.4|0
1655834820000|2022-06-21 18:07:00|11458.8|11421.3|11456.8|11419.3|11459.8|11426.6|11451.6|11419.3|0
1655834830000|2022-06-21 18:07:10|11456.9|11419.4|11441.6|11416.6|11457.3|11419.8|11441.6|11412.8|0
1655834850000|2022-06-21 18:07:30|11445.5|11420.5|11448.7|11411.2|11451.7|11421|11445.5|11411.2|2
1655834860000|2022-06-21 18:07:40|11446.7|11409.2|11452.2|11414.7|11453.2|11415.7|11443.3|11405.8|1
1655834870000|2022-06-21 18:07:50|11452.8|11415.3|11452.2|11414.7|11458.7|11421.2|11452.2|11414.7|0
1655834880000|2022-06-21 18:08:00|11447.8|11422.8|11442.6|11427.6|11454|11427.6|11442.6|11416.5|1
1655834890000|2022-06-21 18:08:10|11443.1|11428.1|11443.1|11428.1|11443.1|11428.1|11443.1|11428.1|0
1655834910000|2022-06-21 18:08:30|11447.9|11432.9|11447.9|11432.9|11447.9|11432.9|11447.9|11432.9|0
1655834920000|2022-06-21 18:08:40|11447|11432|11447.6|11432.6|11447.6|11432.6|11447|11432|2
1655834930000|2022-06-21 18:08:50|11454.9|11417.4|11452.5|11415|11454.9|11417.4|11451|11413.5|5
1655834940000|2022-06-21 18:09:00|11452|11414.5|11447.6|11410.1|11452|11414.5|11447.6|11410.1|0
1655834950000|2022-06-21 18:09:10|11446.6|11409.1|11440.7|11403.2|11446.6|11409.1|11440.7|11403.2|0
1655834960000|2022-06-21 18:09:20|11441.1|11403.6|11437.2|11399.7|11441.1|11403.6|11437.1|11399.6|0
1655834970000|2022-06-21 18:09:30|11434.7|11397.2|11428|11403|11434.7|11403|11428|11396.7|0
1655834980000|2022-06-21 18:09:40|11427|11402|11424|11399|11427|11402|11424|11399|0
1655834990000|2022-06-21 18:09:50|11419|11404|11419.5|11404.5|11419.5|11404.5|11417|11402|0
1655835000000|2022-06-21 18:10:00|11419|11404|11423.9|11398.9|11429.5|11408|11419|11398.9|1
1655835010000|2022-06-21 18:10:10|11424.4|11399.4|11417.4|11402.4|11424.4|11402.9|11417.4|11397.9|0
1655835020000|2022-06-21 18:10:20|11412|11397|11403|11388|11421.8|11397|11396.6|11381.6|4
1655835030000|2022-06-21 18:10:30|11402|11387|11420.3|11382.8|11420.3|11387|11400|11381.3|0
1655835040000|2022-06-21 18:10:40|11413.9|11388.9|11410|11385|11413.9|11388.9|11410|11385|0
1655835050000|2022-06-21 18:10:50|11405|11390|11431.2|11393.7|11431.6|11394.1|11405|11390|2
1655835060000|2022-06-21 18:11:00|11431.7|11394.2|11426.2|11388.7|11431.7|11394.2|11424.8|11387.3|0
1655835070000|2022-06-21 18:11:10|11426.1|11388.6|11424.7|11387.2|11426.1|11388.6|11423.3|11385.8|0
1655835080000|2022-06-21 18:11:20|11424.2|11386.7|11431.6|11394.1|11431.7|11394.2|11424.2|11386.7|0
1655835090000|2022-06-21 18:11:30|11434.6|11397.1|11437|11399.5|11437|11399.5|11434.5|11397|0
1655835100000|2022-06-21 18:11:40|11437.1|11399.6|11444|11406.5|11449.5|11412|11437.1|11399.6|0
1655835110000|2022-06-21 18:11:50|11444.5|11407|11443.6|11406.1|11444.5|11417.5|11432.5|11406.1|2
1655835120000|2022-06-21 18:12:00|11443.5|11406|11444.5|11407|11444.5|11413.4|11438.4|11401.6|4
1655835130000|2022-06-21 18:12:10|11443.1|11405.6|11443.1|11405.6|11443.1|11405.6|11443.1|11405.6|0
1655835140000|2022-06-21 18:12:20|11443.5|11406|11445|11407.5|11445|11407.5|11443|11405.5|0
1655835150000|2022-06-21 18:12:30|11447.5|11410|11445.5|11408|11447.5|11410|11445.5|11408|0
1655835160000|2022-06-21 18:12:40|11448|11410.5|11446.5|11409|11450.4|11412.9|11446.5|11409|1
1655835170000|2022-06-21 18:12:50|11446.4|11408.9|11444.4|11406.9|11446.4|11408.9|11444.4|11406.9|0
1655835180000|2022-06-21 18:13:00|11444.9|11407.4|11438.3|11400.8|11444.9|11411.2|11434.7|11400.8|2
1655835190000|2022-06-21 18:13:10|11437.8|11400.3|11446.2|11408.7|11454.7|11432.7|11437.3|11399.8|1
1655835200000|2022-06-21 18:13:20|11447.1|11409.6|11432.3|11417.3|11452.8|11419.3|11432.3|11408.8|1
1655835210000|2022-06-21 18:13:30|11432.2|11417.2|11444.7|11407.2|11444.7|11418.7|11432.2|11407.2|3
1655835220000|2022-06-21 18:13:40|11443.2|11405.7|11434.5|11409.5|11443.2|11409.5|11434.5|11402.8|1
1655835230000|2022-06-21 18:13:50|11432.5|11407.5|11434|11409|11434|11409|11431|11406|1
1655835240000|2022-06-21 18:14:00|11448.7|11411.2|11440.6|11425.6|11448.7|11427.6|11436.3|11410.2|31
1655835250000|2022-06-21 18:14:10|11439.7|11424.7|11453.2|11415.7|11453.7|11427.6|11439.7|11415.7|35
1655835260000|2022-06-21 18:14:20|11452.7|11415.2|11448.1|11423.1|11454.2|11427.6|11438.7|11413.2|51
1655835270000|2022-06-21 18:14:30|11445.7|11420.7|11458.8|11433.8|11466|11434.9|11445.7|11416.8|23
1655835280000|2022-06-21 18:14:40|11465|11427.5|11464.6|11439.6|11467.9|11445.1|11456.7|11427.5|21
1655835290000|2022-06-21 18:14:50|11460.1|11445.1|11470.8|11455.8|11474.4|11455.8|11459.6|11441.1|26
1655835300000|2022-06-21 18:15:00|11472.3|11457.3|11478.3|11463.3|11482.7|11467.2|11472.3|11452.3|7
1655835310000|2022-06-21 18:15:10|11478.2|11463.2|11488.7|11451.2|11488.7|11463.2|11471.8|11451.2|13
1655835320000|2022-06-21 18:15:20|11489.2|11451.7|11468.6|11453.6|11489.7|11463.4|11468.5|11451.7|0
1655835330000|2022-06-21 18:15:30|11465.1|11450.1|11465.1|11450.1|11465.1|11450.1|11465.1|11450.1|1
1655835340000|2022-06-21 18:15:40|11465.2|11450.2|11461.7|11446.7|11465.2|11450.2|11461.7|11446.7|1
1655835350000|2022-06-21 18:15:50|11460.8|11445.8|11464.4|11439.4|11465.8|11445.8|11460.8|11439.4|0
1655835360000|2022-06-21 18:16:00|11463.9|11438.9|11451.9|11436.9|11463.9|11441.8|11450.5|11435.4|5
1655835370000|2022-06-21 18:16:10|11447.5|11432.5|11452.4|11437.4|11455.9|11440.9|11447.5|11432.5|3
1655835390000|2022-06-21 18:16:30|11449.4|11434.4|11452.9|11437.9|11455.8|11440.8|11449.4|11434.4|0
1655835400000|2022-06-21 18:16:40|11454.9|11439.9|11453.4|11438.4|11454.9|11439.9|11451.4|11436.4|0
1655835410000|2022-06-21 18:16:50|11454.9|11439.9|11452.9|11437.9|11454.9|11439.9|11452.9|11437.9|0
1655835420000|2022-06-21 18:17:00|||||||||1
1655835450000|2022-06-21 18:17:30|11453.4|11438.4|11471.7|11434.2|11478.1|11446.9|11453.4|11434.2|1
1655835460000|2022-06-21 18:17:40|11469.3|11431.8|11471.7|11434.2|11471.7|11434.2|11469.2|11431.7|0
1655835470000|2022-06-21 18:17:50|11462.9|11437.9|11460.5|11435.5|11471.7|11443.4|11460.5|11429.2|0
1655835480000|2022-06-21 18:18:00|11467.3|11429.8|11449|11434|11467.3|11445.5|11448.5|11429.8|0
1655835490000|2022-06-21 18:18:10|11447.5|11432.5|11447.5|11432.5|11447.5|11432.5|11447.5|11432.5|0
1655835510000|2022-06-21 18:18:30|11449.5|11434.5|11450.4|11435.4|11450.4|11435.4|11449.5|11434.5|6
1655835520000|2022-06-21 18:18:40|11448.5|11433.5|11450.4|11435.4|11450.4|11435.4|11448.5|11433.5|4
1655835530000|2022-06-21 18:18:50|11450.9|11435.9|11451.4|11436.4|11453.9|11438.9|11450.9|11435.9|0
1655835540000|2022-06-21 18:19:00|11451.9|11436.9|11452.1|11437.1|11452.5|11437.5|11448.9|11433.9|12
1655835550000|2022-06-21 18:19:10|11452.6|11437.6|11452.6|11437.6|11452.6|11437.6|11452.6|11437.6|7
1655835560000|2022-06-21 18:19:20|11452.1|11437.1|11452.6|11437.6|11452.6|11437.6|11452.1|11437.1|3
1655835570000|2022-06-21 18:19:30|11452.1|11437.1|11460.6|11435.6|11467|11446.6|11448.6|11432.2|7
1655835580000|2022-06-21 18:19:40|11466.9|11429.4|11467.1|11452.1|11467.1|11452.1|11458.6|11429.4|2
1655835590000|2022-06-21 18:19:50|11455.3|11440.3|11468.7|11431.2|11470.4|11440.3|11455.3|11431.2|4
1655859600000|2022-06-22 01:00:00|11464.4|11426.9|11429.3|11391.8|11466.2|11428.7|11429.3|11391.8|3
1655859610000|2022-06-22 01:00:10|11426.8|11389.3|11425.8|11388.3|11426.8|11389.3|11420.9|11383.4|0
1655859620000|2022-06-22 01:00:20|11425.9|11388.4|11418.4|11380.9|11425.9|11388.4|11418.4|11380.9|0
1655859640000|2022-06-22 01:00:40|11424.8|11387.3|11424.8|11387.3|11424.8|11387.3|11419.9|11382.4|0
1655859660000|2022-06-22 01:01:00|11428.3|11390.8|11427.3|11389.8|11428.3|11390.8|11427.3|11389.8|0
1655859670000|2022-06-22 01:01:10|11425.3|11387.8|11424.3|11386.8|11425.3|11387.8|11424.3|11386.8|0
1655859680000|2022-06-22 01:01:20|11420.9|11383.4|11420.9|11383.4|11420.9|11383.4|11420.9|11383.4|0
1655859700000|2022-06-22 01:01:40|11420.4|11382.9|11420.4|11382.9|11420.4|11382.9|11420.4|11382.9|0
1655859710000|2022-06-22 01:01:50|11423.8|11386.3|11423.8|11386.3|11423.8|11386.3|11423.8|11386.3|0
1655859720000|2022-06-22 01:02:00|11424.7|11387.2|11426.7|11389.2|11426.7|11389.2|11424.7|11387.2|0
1655859730000|2022-06-22 01:02:10|11427.2|11389.7|11427.2|11389.7|11427.2|11389.7|11427.2|11389.7|0
1655859740000|2022-06-22 01:02:20|11427.1|11389.6|11427.1|11389.6|11427.1|11389.6|11427.1|11389.6|0
1655859750000|2022-06-22 01:02:30|11416.9|11391.9|11415.9|11390.9|11416.9|11391.9|11415.9|11390.9|0
1655859760000|2022-06-22 01:02:40|11422.9|11397.9|11422.8|11397.8|11422.9|11397.9|11422.8|11397.8|0
1655859770000|2022-06-22 01:02:50|11425.1|11387.6|11425.1|11387.6|11425.1|11387.6|11425.1|11387.6|0
1655859790000|2022-06-22 01:03:10|11426.6|11389.1|11423.3|11398.3|11426.6|11398.3|11420.3|11389.1|0
1655859800000|2022-06-22 01:03:20|11418.3|11403.3|11413.8|11398.8|11418.3|11403.3|11413.8|11398.8|3
1655859810000|2022-06-22 01:03:30|11413.3|11398.3|11413.3|11398.3|11413.3|11398.3|11413.3|11398.3|0
1655859820000|2022-06-22 01:03:40|11408.3|11393.3|11395.4|11380.4|11408.3|11393.3|11395.4|11380.4|0
1655859830000|2022-06-22 01:03:50|11394.9|11379.9|11391.9|11376.9|11394.9|11379.9|11391.9|11376.9|7
1655859840000|2022-06-22 01:04:00|11392|11377|11392|11377|11392|11377|11392|11377|0
1655859850000|2022-06-22 01:04:10|11394.9|11379.9|11394.9|11379.9|11394.9|11379.9|11394.9|11379.9|0
1655859860000|2022-06-22 01:04:20|11393.4|11378.4|11393.5|11378.5|11393.5|11378.5|11393.4|11378.4|3
1655859870000|2022-06-22 01:04:30|11393|11378|11393|11378|11393|11378|11393|11378|0
1655859880000|2022-06-22 01:04:40|11392|11377|11392|11377|11392|11377|11392|11377|0
1655859900000|2022-06-22 01:05:00|11389|11374|11388|11373|11391|11376|11385.5|11370.5|0
1655859910000|2022-06-22 01:05:10|11385.1|11370.1|11385.1|11370.1|11385.1|11370.1|11385.1|11370.1|0
1655859920000|2022-06-22 01:05:20|11385|11370|11385|11370|11385|11370|11385|11370|0
1655859930000|2022-06-22 01:05:30|11382.6|11367.6|11382.6|11367.6|11382.6|11367.6|11382.6|11367.6|0
1655859940000|2022-06-22 01:05:40|11382.5|11367.5|11382.5|11367.5|11382.5|11367.5|11382.5|11367.5|0
1655859960000|2022-06-22 01:06:00|11380.1|11365.1|11380.1|11365.1|11380.1|11365.1|11380.1|11365.1|0
1655859970000|2022-06-22 01:06:10|11381.5|11366.5|11380.1|11365.1|11381.5|11366.5|11380.1|11365.1|0
1655859980000|2022-06-22 01:06:20|11388.9|11373.9|11387.9|11372.9|11388.9|11373.9|11387.9|11372.9|0
1655859990000|2022-06-22 01:06:30|11388.4|11373.4|11388.5|11373.5|11388.5|11373.5|11388.4|11373.4|1
1655860020000|2022-06-22 01:07:00|11391|11376|11408.7|11371.2|11411.6|11376|11390.4|11363.8|0
1655860030000|2022-06-22 01:07:10|11408.2|11370.7|11408.4|11370.9|11408.4|11370.9|11408.2|11370.7|22
1655860040000|2022-06-22 01:07:20|11410.3|11372.8|11410.3|11372.8|11410.3|11372.8|11410.3|11372.8|1
1655860050000|2022-06-22 01:07:30|11408.8|11371.3|11407.8|11370.3|11408.8|11371.3|11407.8|11370.3|0
1655860060000|2022-06-22 01:07:40|11407.3|11369.8|11409.3|11371.8|11409.3|11371.8|11407.3|11369.8|0
1655860070000|2022-06-22 01:07:50|11410.8|11373.3|11410.8|11373.3|11410.8|11373.3|11410.8|11373.3|0
1655860080000|2022-06-22 01:08:00|11411.8|11374.3|11411.8|11374.3|11411.8|11374.3|11411.8|11374.3|0
1655860100000|2022-06-22 01:08:20|11411.9|11374.4|11417.8|11380.3|11417.8|11380.3|11411.9|11374.4|0
1655860120000|2022-06-22 01:08:40|11417.7|11380.2|11411.8|11374.3|11417.7|11380.2|11411.8|11374.3|0
1655860160000|2022-06-22 01:09:20|11411.7|11374.2|11411.3|11373.8|11411.7|11374.2|11411.3|11373.8|0
1655860170000|2022-06-22 01:09:30|11411.2|11373.7|11411.2|11373.7|11411.2|11373.7|11411.2|11373.7|0
1655860200000|2022-06-22 01:10:00|11411.7|11374.2|11413.7|11376.2|11417.7|11380.2|11411.7|11374.2|0
1655860210000|2022-06-22 01:10:10|11413.2|11375.7|11413.2|11375.7|11413.2|11375.7|11413.2|11375.7|0
1655860220000|2022-06-22 01:10:20|11412.7|11375.2|11412.2|11374.7|11412.7|11375.2|11412.2|11374.7|0
1655860240000|2022-06-22 01:10:40|11411.8|11374.3|11411.8|11374.3|11411.8|11374.3|11411.8|11374.3|0
1655860260000|2022-06-22 01:11:00|11412.2|11374.7|11413.7|11376.2|11413.7|11376.2|11412.2|11374.7|0
1655860270000|2022-06-22 01:11:10|11408.2|11370.7|11391.1|11366.1|11408.2|11370.7|11391.1|11361.3|0
1655860310000|2022-06-22 01:11:50|11390.6|11365.6|11379.1|11364.1|11390.6|11365.6|11379.1|11363.1|0
1655860320000|2022-06-22 01:12:00|11378.1|11363.1|11389.5|11352|11389.5|11363.1|11378.1|11352|3
1655860330000|2022-06-22 01:12:10|11400.3|11362.8|11400.3|11362.8|11400.3|11362.8|11400.3|11362.8|0
1655860350000|2022-06-22 01:12:30|11399.8|11362.3|11382.1|11367.1|11399.8|11367.1|11382.1|11362.3|0
1655860380000|2022-06-22 01:13:00|11380.6|11365.6|11400.8|11363.3|11400.8|11365.6|11379.6|11363.3|0
1655860420000|2022-06-22 01:13:40|11389.4|11374.4|11378.1|11363.1|11389.4|11374.4|11378.1|11363.1|0
1655860440000|2022-06-22 01:14:00|11399.3|11361.8|11399.3|11361.8|11399.3|11361.8|11399.3|11361.8|0
1655860500000|2022-06-22 01:15:00|11381.5|11366.5|11388|11363|11388|11366.5|11380|11363|0
1655860520000|2022-06-22 01:15:20|11396.8|11359.3|11398.7|11361.2|11398.7|11361.2|11396.8|11359.3|0
1655860560000|2022-06-22 01:16:00|11397.7|11360.2|11396.7|11359.2|11397.7|11366.5|11378.5|11359.2|0
1655860600000|2022-06-22 01:16:40|11397.2|11359.7|11397.2|11359.7|11397.2|11359.7|11397.2|11359.7|0
1655860620000|2022-06-22 01:17:00|11386|11371|11386|11371|11386|11371|11386|11371|0
1655860650000|2022-06-22 01:17:30|11383|11368|11398.7|11361.2|11398.7|11368|11382.5|11361.2|6
1655860660000|2022-06-22 01:17:40|11399.2|11361.7|11399.2|11361.7|11399.2|11361.7|11399.2|11361.7|0
1655860710000|2022-06-22 01:18:30|11399.7|11362.2|11399.7|11362.2|11399.7|11362.2|11399.7|11362.2|1
1655860720000|2022-06-22 01:18:40|11399.2|11361.7|11399.2|11361.7|11399.2|11361.7|11399.2|11361.7|1
1655860740000|2022-06-22 01:19:00|11398.7|11361.2|11399.7|11362.2|11399.7|11362.2|11395.2|11357.7|0
1655860750000|2022-06-22 01:19:10|11400.2|11362.7|11397.2|11359.7|11402.6|11365.1|11397.2|11359.7|0
1655860770000|2022-06-22 01:19:30|11398.2|11360.7|11398.2|11360.7|11398.2|11360.7|11398.2|11360.7|0
1655860780000|2022-06-22 01:19:40|11399.2|11361.7|11399.2|11361.7|11399.2|11361.7|11399.2|11361.7|0
1655860790000|2022-06-22 01:19:50|11397.7|11360.2|11391.5|11366.5|11397.7|11366.5|11391.5|11360.2|8
1655860800000|2022-06-22 01:20:00|11386.5|11371.5|11383.5|11368.5|11386.5|11371.5|11383.5|11368.5|0
1655860810000|2022-06-22 01:20:10|11383|11368|11382|11367|11383|11368|11381|11366|0
1655860820000|2022-06-22 01:20:20|11381.5|11366.5|11381.5|11366.5|11383.5|11368.5|11381|11366|0
1655860830000|2022-06-22 01:20:30|11381|11366|11381|11366|11381|11366|11381|11366|0
1655860860000|2022-06-22 01:21:00|11385.5|11370.5|11392.5|11367.5|11392.5|11370.5|11385.5|11367.5|0
1655860870000|2022-06-22 01:21:10|11393.9|11368.9|11386.9|11371.9|11393.9|11373.9|11386.9|11368.9|0
1655860880000|2022-06-22 01:21:20|11382|11367|11380|11365|11382|11367|11380|11365|0
1655860890000|2022-06-22 01:21:30|11379.5|11364.5|11380|11365|11380.5|11365.5|11379.5|11364.5|0
1655860920000|2022-06-22 01:22:00|11379|11364|11385.5|11360.5|11385.5|11365.4|11379|11360.5|1
1655860930000|2022-06-22 01:22:10|11387.9|11362.9|11387.9|11362.9|11387.9|11362.9|11387.9|11362.9|0
1655860940000|2022-06-22 01:22:20|11389.4|11364.4|11384.4|11369.4|11389.4|11369.4|11384.4|11364.4|0
1655860950000|2022-06-22 01:22:30|11380.4|11365.4|11329.7|11314.7|11380.4|11365.4|11328.2|11313.2|6
1655860960000|2022-06-22 01:22:40|11328.7|11313.7|11328.7|11313.7|11328.7|11313.7|11328.7|11313.7|0
1655860980000|2022-06-22 01:23:00|11328.8|11313.8|11330.2|11315.2|11330.2|11315.2|11328.8|11313.8|0
1655860990000|2022-06-22 01:23:10|11331.7|11316.7|11331.2|11316.2|11331.7|11316.7|11331.2|11316.2|0
1655861010000|2022-06-22 01:23:30|11331.7|11316.7|11331.7|11316.7|11331.7|11316.7|11331.7|11316.7|0
1655861020000|2022-06-22 01:23:40|11331.2|11316.2|11328.7|11313.7|11331.2|11316.2|11328.7|11313.7|1
1655861030000|2022-06-22 01:23:50|11330.7|11315.7|11330.7|11315.7|11330.7|11315.7|11330.7|11315.7|0
1655861040000|2022-06-22 01:24:00|11336.1|11321.1|11331.7|11316.7|11336.1|11321.1|11331.2|11316.2|0
1655861050000|2022-06-22 01:24:10|11333.6|11318.6|11333.6|11318.6|11333.6|11318.6|11333.6|11318.6|0
1655861060000|2022-06-22 01:24:20|11345.5|11308|11358.3|11320.8|11358.9|11321.4|11345.5|11308|0
1655861090000|2022-06-22 01:24:50|11357.8|11320.3|11357.8|11320.3|11357.8|11320.3|11357.8|11320.3|0
1655861100000|2022-06-22 01:25:00|11357.3|11319.8|11343.6|11318.6|11357.3|11319.8|11343.6|11316.3|0
1655861120000|2022-06-22 01:25:20|11352.3|11314.8|11353.8|11316.3|11353.8|11321.5|11346.5|11314.8|0
1655861130000|2022-06-22 01:25:30|11358.2|11320.7|11358.2|11320.7|11358.2|11320.7|11358.2|11320.7|0
1655861140000|2022-06-22 01:25:40|11355.8|11318.3|11359.7|11322.2|11359.7|11322.2|11355.8|11318.3|0
1655861150000|2022-06-22 01:25:50|11355.8|11318.3|11355.8|11318.3|11355.8|11318.3|11355.8|11318.3|0
1655861160000|2022-06-22 01:26:00|11358.2|11320.7|11368.2|11330.7|11368.2|11330.7|11358.2|11320.7|0
1655861170000|2022-06-22 01:26:10|11368.1|11330.6|11361.7|11324.2|11368.1|11330.6|11361.7|11324.2|0
1655861200000|2022-06-22 01:26:40|11361.2|11323.7|11361.2|11323.7|11361.2|11323.7|11361.2|11323.7|0
1655861210000|2022-06-22 01:26:50|11343|11318|11337.5|11322.5|11343|11322.5|11337|11317|0
1655861220000|2022-06-22 01:27:00|11342.5|11317.5|11355.8|11318.3|11355.8|11318.3|11342.5|11314.3|0
1655861230000|2022-06-22 01:27:10|11354.3|11316.8|11354.3|11316.8|11354.3|11316.8|11354.3|11316.8|0
1655861240000|2022-06-22 01:27:20|11353.3|11315.8|11353.3|11315.8|11353.3|11315.8|11353.3|11315.8|0
1655861250000|2022-06-22 01:27:30|11347|11322|11335|11320|11347|11323.5|11335|11320|0
1655861260000|2022-06-22 01:27:40|11331|11316|11328|11313|11331|11316|11328|11313|0
1655861270000|2022-06-22 01:27:50|11339.1|11314.1|11341.5|11316.5|11348.3|11316.5|11339.1|11310.8|0
1655861280000|2022-06-22 01:28:00|11341|11316|11347.5|11322.5|11354.7|11322.5|11341|11312.3|0
1655861290000|2022-06-22 01:28:10|11345.4|11320.4|11346.9|11321.9|11346.9|11323|11337.5|11318|0
1655861300000|2022-06-22 01:28:20|11345.5|11320.5|11355.2|11317.7|11355.2|11325.5|11340.5|11314.2|0
1655861310000|2022-06-22 01:28:30|11358.6|11321.1|11358.6|11321.1|11358.6|11321.1|11355.2|11317.7|0
1655861320000|2022-06-22 01:28:40|11355.7|11318.2|11361.6|11324.1|11362.1|11324.6|11349|11317.7|0
1655861330000|2022-06-22 01:28:50|11362.1|11324.6|11362.1|11324.6|11362.1|11324.6|11361.6|11324.1|0
1655861340000|2022-06-22 01:29:00|11355.7|11318.2|11355.7|11318.2|11355.7|11318.2|11355.7|11318.2|0
1655861360000|2022-06-22 01:29:20|11358.1|11320.6|11358.1|11320.6|11358.1|11320.6|11358.1|11320.6|0
1655861370000|2022-06-22 01:29:30|11358.6|11321.1|11348.4|11323.4|11358.6|11323.4|11348.4|11317.7|0
1655861380000|2022-06-22 01:29:40|11354.7|11317.2|11357.6|11320.1|11357.6|11320.1|11354.7|11317.2|0
1655861390000|2022-06-22 01:29:50|11354.7|11317.2|11355.2|11317.7|11355.7|11318.2|11354.7|11317.2|0
1655861400000|2022-06-22 01:30:00|11346.9|11321.9|11350.4|11325.4|11359.1|11326.9|11341.4|11321|0
1655861410000|2022-06-22 01:30:10|11354.3|11329.3|11342.4|11327.4|11354.3|11334.3|11342.4|11327.4|0
1655861430000|2022-06-22 01:30:30|11350.9|11325.9|11347.4|11322.4|11350.9|11325.9|11347.4|11322.4|0
1655861440000|2022-06-22 01:30:40|11345.3|11330.3|11341.4|11326.4|11345.3|11330.3|11341.4|11326.4|0
1655861450000|2022-06-22 01:30:50|11339.9|11324.9|11341.4|11326.4|11341.4|11326.4|11339.9|11324.9|0
1655861460000|2022-06-22 01:31:00|11352.7|11315.2|11349.9|11324.9|11355.6|11324.9|11349.4|11315.2|0
1655861470000|2022-06-22 01:31:10|11349.4|11324.4|11340.4|11325.4|11349.4|11326.4|11340.4|11324.4|0
1655861480000|2022-06-22 01:31:20|11339.9|11324.9|11361.7|11324.2|11361.7|11324.9|11339.9|11317.8|1
1655861490000|2022-06-22 01:31:30|11362.7|11325.2|11362.7|11325.2|11362.7|11325.2|11362.7|11325.2|0
1655861520000|2022-06-22 01:32:00|11351.3|11336.3|11362.7|11325.2|11362.7|11336.3|11351.3|11325.2|0
1655861530000|2022-06-22 01:32:10|11363.1|11325.6|11363.1|11325.6|11363.1|11325.6|11363.1|11325.6|0
1655861550000|2022-06-22 01:32:30|11351.8|11336.8|11351.8|11336.8|11351.8|11336.8|11351.8|11336.8|0
1655861560000|2022-06-22 01:32:40|11343.4|11328.4|11342.9|11327.9|11343.4|11328.4|11342.9|11327.9|0
1655861570000|2022-06-22 01:32:50|11342.4|11327.4|11353.4|11328.4|11353.4|11328.4|11342.4|11327.4|1
1655861580000|2022-06-22 01:33:00|11352.9|11327.9|11352.9|11327.9|11352.9|11327.9|11352.9|11327.9|0
1655861590000|2022-06-22 01:33:10|11352.4|11327.4|11352.9|11327.9|11352.9|11327.9|11352.4|11327.4|8
1655861610000|2022-06-22 01:33:30|11347.8|11332.8|11344.9|11329.9|11347.8|11332.8|11344.9|11329.9|0
1655861620000|2022-06-22 01:33:40|11345.4|11330.4|11339.4|11324.4|11352.9|11332.8|11339.4|11324.4|0
1655861630000|2022-06-22 01:33:50|11344.5|11319.5|11345.9|11330.9|11345.9|11330.9|11344.5|11319.5|1
1655861640000|2022-06-22 01:34:00|11346.3|11331.3|11346.3|11331.3|11346.3|11331.3|11346.3|11331.3|0
1655861670000|2022-06-22 01:34:30|11345.8|11330.8|11344.3|11329.3|11345.8|11330.8|11344.3|11329.3|0
1655861680000|2022-06-22 01:34:40|11342.8|11327.8|11342.8|11327.8|11342.8|11327.8|11342.8|11327.8|0
1655861700000|2022-06-22 01:35:00|11338.8|11323.8|11333.8|11318.8|11338.8|11323.8|11333.8|11318.8|3
1655861710000|2022-06-22 01:35:10|11335.3|11320.3|11335.3|11320.3|11335.3|11320.3|11335.3|11320.3|0
1655861730000|2022-06-22 01:35:30|11335.8|11320.8|11335.8|11320.8|11335.8|11320.8|11335.8|11320.8|0
1655861760000|2022-06-22 01:36:00|11342.8|11327.8|11343.3|11328.3|11343.3|11328.3|11342.8|11327.8|0
1655861770000|2022-06-22 01:36:10|11341.3|11326.3|11337.8|11322.8|11341.3|11326.3|11337.8|11322.8|0
1655861790000|2022-06-22 01:36:30|11337.7|11322.7|11336.8|11321.8|11337.7|11322.7|11336.8|11321.8|0
1655861820000|2022-06-22 01:37:00|11336.7|11321.7|11342.8|11317.8|11342.8|11323.2|11328.3|11313.3|3
1655861830000|2022-06-22 01:37:10|11343.2|11318.2|11343.2|11318.2|11343.2|11318.2|11343.2|11318.2|0
1655861850000|2022-06-22 01:37:30|11338.1|11323.1|11334.4|11309.4|11338.1|11323.1|11329.2|11309.4|0
1655861860000|2022-06-22 01:37:40|11342.7|11317.7|11342.7|11317.7|11342.7|11317.7|11342.7|11317.7|0
1655861870000|2022-06-22 01:37:50|11336.2|11321.2|11336.2|11321.2|11336.2|11321.2|11336.2|11321.2|1
1655861880000|2022-06-22 01:38:00|11335.7|11320.7|11336.2|11321.2|11336.2|11321.2|11335.7|11320.7|0
1655861910000|2022-06-22 01:38:30|11340.1|11325.1|11340.1|11325.1|11340.1|11325.1|11340.1|11325.1|0
1655861920000|2022-06-22 01:38:40|11333.7|11318.7|11329.7|11314.7|11333.7|11318.7|11329.7|11314.7|0
1655861940000|2022-06-22 01:39:00|11335.7|11320.7|11335.7|11320.7|11335.7|11320.7|11335.7|11320.7|0
1655861950000|2022-06-22 01:39:10|11336.7|11321.7|11336.7|11321.7|11336.7|11321.7|11336.7|11321.7|0
1655861960000|2022-06-22 01:39:20|11336.2|11321.2|11343.2|11318.2|11343.2|11321.2|11336.2|11316.2|0
1655861980000|2022-06-22 01:39:40|11338.1|11323.1|11335.2|11320.2|11338.1|11323.1|11335.2|11320.2|0
1655862000000|2022-06-22 01:40:00|11334.6|11319.6|11331.6|11316.6|11334.6|11319.6|11331.6|11316.6|0
1655862010000|2022-06-22 01:40:10|11334.6|11319.6|11335.1|11320.1|11335.1|11320.1|11334.6|11319.6|0
1655862020000|2022-06-22 01:40:20|11334.6|11319.6|11335.1|11320.1|11335.1|11320.1|11334.1|11319.1|0
1655862050000|2022-06-22 01:40:50|11334.1|11319.1|11334.1|11319.1|11334.1|11319.1|11334.1|11319.1|0
1655862070000|2022-06-22 01:41:10|11332.6|11317.6|11331.1|11316.1|11332.6|11317.6|11331.1|11316.1|0
1655862080000|2022-06-22 01:41:20|11333.1|11318.1|11334.1|11319.1|11334.1|11319.1|11333.1|11318.1|1
1655862110000|2022-06-22 01:41:50|11334.6|11319.6|11334.6|11319.6|11334.6|11319.6|11334.6|11319.6|0
1655862130000|2022-06-22 01:42:10|11336|11321|11336|11321|11336|11321|11336|11321|0
1655862150000|2022-06-22 01:42:30|11333.5|11318.5|11335.5|11320.5|11335.5|11320.5|11333.1|11318.1|0
1655862160000|2022-06-22 01:42:40|11336|11321|11336|11321|11336|11321|11336|11321|0
1655862180000|2022-06-22 01:43:00|11335.5|11320.5|11336|11321|11336|11321|11335.5|11320.5|0
1655862190000|2022-06-22 01:43:10|11343|11318|11337|11322|11343|11323|11337|11318|0
1655862200000|2022-06-22 01:43:20|11335|11320|11335|11320|11335|11320|11335|11320|0
1655862220000|2022-06-22 01:43:40|11333.5|11318.5|11332.5|11317.5|11333.5|11318.5|11332.5|11317.5|0
1655862240000|2022-06-22 01:44:00|11333|11318|11336|11321|11336|11321|11333|11318|0
1655862250000|2022-06-22 01:44:10|11334.4|11319.4|11333.9|11318.9|11334.4|11319.4|11331.5|11316.5|0
1655862260000|2022-06-22 01:44:20|11336|11321|11336|11321|11336|11321|11336|11321|0
1655862270000|2022-06-22 01:44:30|11335.9|11320.9|11332|11317|11336|11321|11330.5|11315.5|0
1655862280000|2022-06-22 01:44:40|11334|11319|11334|11319|11334|11319|11334|11319|0
1655862300000|2022-06-22 01:45:00|11333.9|11318.9|11329|11314|11333.9|11318.9|11323|11308|3
1655862340000|2022-06-22 01:45:40|11329.4|11314.4|11329.4|11314.4|11329.4|11314.4|11329.4|11314.4|0
1655862360000|2022-06-22 01:46:00|11327.9|11312.9|11327.4|11312.4|11327.9|11312.9|11327.4|11312.4|0
1655862370000|2022-06-22 01:46:10|11326.9|11311.9|11326.9|11311.9|11326.9|11311.9|11326.9|11311.9|0
1655862450000|2022-06-22 01:47:30|11324.4|11309.4|11324.4|11309.4|11324.4|11309.4|11324.4|11309.4|1
1655862460000|2022-06-22 01:47:40|11323.4|11308.4|11323.4|11308.4|11323.4|11308.4|11323.4|11308.4|0
1655862470000|2022-06-22 01:47:50|||||||||2
1655862480000|2022-06-22 01:48:00|11328.9|11313.9|11328.9|11313.9|11328.9|11313.9|11328.9|11313.9|0
1655862490000|2022-06-22 01:48:10|11329.4|11314.4|11329.4|11314.4|11329.4|11314.4|11329.4|11314.4|0
1655862510000|2022-06-22 01:48:30|11329.3|11314.3|11329.3|11314.3|11329.3|11314.3|11329.3|11314.3|0
1655862540000|2022-06-22 01:49:00|11328.8|11313.8|11328.8|11313.8|11328.8|11313.8|11328.8|11313.8|0
1655862600000|2022-06-22 01:50:00|11327.8|11312.8|11325.8|11310.8|11327.8|11312.8|11325.8|11310.8|0
1655862660000|2022-06-22 01:51:00|11328.8|11313.8|11332.2|11317.2|11332.2|11317.2|11328.8|11313.8|0
1655862680000|2022-06-22 01:51:20|11329.7|11314.7|11332.2|11317.2|11332.2|11317.2|11328.7|11313.7|0
1655862690000|2022-06-22 01:51:30|11329.7|11314.7|11328.2|11313.2|11329.7|11314.7|11328.2|11313.2|0
1655862700000|2022-06-22 01:51:40|11327.7|11312.7|11324.2|11309.2|11327.7|11312.7|11324.2|11309.2|0
1655862720000|2022-06-22 01:52:00|11323.7|11308.7|11324.2|11309.2|11324.2|11309.2|11323.7|11308.7|1
1655862750000|2022-06-22 01:52:30|||||||||1
1655862780000|2022-06-22 01:53:00|||||||||1
1655862810000|2022-06-22 01:53:30|11325.7|11310.7|11329.7|11314.7|11329.7|11314.7|11325.7|11310.7|0
1655862820000|2022-06-22 01:53:40|11330.7|11315.7|11330.7|11315.7|11330.7|11315.7|11330.7|11315.7|0
1655862840000|2022-06-22 01:54:00|11333.1|11318.1|11333.1|11318.1|11333.1|11318.1|11333.1|11318.1|0
1655862900000|2022-06-22 01:55:00|11329.6|11314.6|11322.6|11307.6|11329.6|11314.6|11322.6|11307.6|1
1655862920000|2022-06-22 01:55:20|11322.1|11307.1|11326.2|11311.2|11326.2|11311.2|11321.7|11306.7|1
1655862930000|2022-06-22 01:55:30|11326.7|11311.7|11329.1|11314.1|11329.1|11314.1|11326.7|11311.7|0
1655862970000|2022-06-22 01:56:10|11330.1|11315.1|11330.1|11315.1|11330.1|11315.1|11330.1|11315.1|0
1655862980000|2022-06-22 01:56:20|11330.6|11315.6|11330.6|11315.6|11330.6|11315.6|11330.6|11315.6|0
1655863000000|2022-06-22 01:56:40|11335.6|11310.6|11335.6|11310.6|11335.6|11310.6|11335.6|11310.6|0
1655863020000|2022-06-22 01:57:00|11335.1|11310.1|11335.1|11310.1|11335.1|11310.1|11335.1|11310.1|0
1655863030000|2022-06-22 01:57:10|11336.1|11311.1|11337.1|11312.1|11337.1|11312.1|11336.1|11311.1|0
1655863050000|2022-06-22 01:57:30|11337.5|11312.5|11337.5|11312.5|11337.5|11312.5|11337.5|11312.5|0
1655863070000|2022-06-22 01:57:50|11343.9|11306.4|11343.9|11306.4|11343.9|11306.4|11343.9|11306.4|2
1655863080000|2022-06-22 01:58:00|11345.9|11308.4|11345.9|11308.4|11345.9|11308.4|11345.9|11308.4|0
1655863090000|2022-06-22 01:58:10|11347.9|11310.4|11348.9|11311.4|11348.9|11311.4|11347.9|11310.4|0
1655863100000|2022-06-22 01:58:20|11359.9|11322.4|11359.9|11322.4|11359.9|11322.4|11359.9|11322.4|0
1655863120000|2022-06-22 01:58:40|11359.8|11322.3|11358.3|11320.8|11359.8|11322.3|11358.3|11320.8|0
1655863130000|2022-06-22 01:58:50|11358.4|11320.9|11360.8|11323.3|11360.8|11323.3|11358.4|11320.9|0
1655863140000|2022-06-22 01:59:00|11360.9|11323.4|11360.8|11323.3|11363.3|11325.8|11360.8|11323.3|0
1655863150000|2022-06-22 01:59:10|11359.8|11322.3|11359.8|11322.3|11359.8|11322.3|11359.8|11322.3|0
1655863170000|2022-06-22 01:59:30|11360.8|11323.3|11360.8|11323.3|11360.8|11323.3|11360.8|11323.3|0
1655863200000|2022-06-22 02:00:00|11360.3|11322.8|11360.3|11322.8|11360.3|11322.8|11360.3|11322.8|0
1655863210000|2022-06-22 02:00:10|11354.8|11317.3|11354.8|11317.3|11354.8|11317.3|11354.8|11317.3|0
1655863230000|2022-06-22 02:00:30|11355.8|11318.3|11355.8|11318.3|11355.8|11318.3|11355.8|11318.3|0
1655863270000|2022-06-22 02:01:10|11357.3|11319.8|11354.8|11317.3|11357.3|11319.8|11354.8|11317.3|0
1655863280000|2022-06-22 02:01:20|11353.8|11316.3|11351.8|11314.3|11353.8|11316.3|11351.8|11314.3|0
1655863360000|2022-06-22 02:02:40|11351.7|11314.2|11351.7|11314.2|11351.7|11314.2|11351.7|11314.2|0
1655863390000|2022-06-22 02:03:10|11352.2|11314.7|11352.7|11315.2|11352.7|11315.2|11352.2|11314.7|0
1655863400000|2022-06-22 02:03:20|11352.9|11315.4|11368.7|11331.2|11368.7|11331.2|11352.9|11315.4|0
1655863440000|2022-06-22 02:04:00|11371.2|11333.7|11371.2|11333.7|11371.2|11333.7|11371.2|11333.7|0
1655863470000|2022-06-22 02:04:30|11372.2|11334.7|11370.2|11332.7|11372.2|11334.7|11370.2|11332.7|1
1655863480000|2022-06-22 02:04:40|11372.1|11334.6|11372.2|11334.7|11372.2|11334.7|11372.1|11334.6|1
1655863500000|2022-06-22 02:05:00|11372.1|11334.6|11369.1|11331.6|11372.1|11334.6|11369.1|11331.6|0
1655863520000|2022-06-22 02:05:20|11369.2|11331.7|11372.1|11334.6|11372.1|11334.6|11369.2|11331.7|0
1655863530000|2022-06-22 02:05:30|11368.6|11331.1|11368.6|11331.1|11368.6|11331.1|11368.6|11331.1|0
1655863590000|2022-06-22 02:06:30|11366.6|11329.1|11365.1|11327.6|11366.6|11329.1|11365.1|11327.6|0
1655863600000|2022-06-22 02:06:40|11367.6|11330.1|11367.1|11329.6|11367.6|11330.1|11367.1|11329.6|0
1655863610000|2022-06-22 02:06:50|11367.6|11330.1|11367.6|11330.1|11367.6|11330.1|11367.1|11329.6|1
1655863620000|2022-06-22 02:07:00|11367.1|11329.6|11367.6|11330.1|11367.6|11330.1|11367.1|11329.6|0
1655863630000|2022-06-22 02:07:10|11367.1|11329.6|11366.1|11328.6|11367.1|11329.6|11366.1|11328.6|0
1655863650000|2022-06-22 02:07:30|11365.6|11328.1|11365.1|11327.6|11365.6|11328.1|11365.1|11327.6|0
1655863660000|2022-06-22 02:07:40|11364.6|11327.1|11367.1|11329.6|11367.1|11329.6|11342.3|11319.6|0
1655863670000|2022-06-22 02:07:50|11367.6|11330.1|11368.1|11330.6|11368.1|11330.6|11367.6|11330.1|0
1655863710000|2022-06-22 02:08:30|11368|11330.5|11368|11330.5|11368|11330.5|11368|11330.5|0
1655863720000|2022-06-22 02:08:40|11368.5|11331|11368|11330.5|11368.5|11331|11368|11330.5|0
1655863740000|2022-06-22 02:09:00|11368.5|11331|11368.5|11331|11368.5|11331|11368.5|11331|0
1655863750000|2022-06-22 02:09:10|11368|11330.5|11368|11330.5|11368|11330.5|11368|11330.5|0
1655863760000|2022-06-22 02:09:20|11366|11328.5|11352.8|11327.8|11366|11328.5|11352.8|11327.8|0
1655863770000|2022-06-22 02:09:30|11356.7|11331.7|11363|11325.5|11363|11331.7|11356.7|11325.5|1
1655863800000|2022-06-22 02:10:00|11362|11324.5|11350.7|11313.2|11362|11331.8|11339.3|11313.2|0
1655863810000|2022-06-22 02:10:10|11358.6|11321.1|11358.6|11321.1|11358.6|11321.1|11358.6|11321.1|0
1655863820000|2022-06-22 02:10:20|11352.3|11327.3|11356|11318.5|11356|11327.3|11352.3|11318.5|0
1655863830000|2022-06-22 02:10:30|11355.5|11318|11355.5|11318|11355.5|11318|11355.5|11318|0
1655863840000|2022-06-22 02:10:40|||||||||1
1655863860000|2022-06-22 02:11:00|||||||||1
1655863890000|2022-06-22 02:11:30|11355.4|11317.9|11355.4|11317.9|11355.4|11317.9|11355.4|11317.9|0
1655863950000|2022-06-22 02:12:30|11353.4|11315.9|11353.4|11315.9|11353.4|11315.9|11353.4|11315.9|0
1655863960000|2022-06-22 02:12:40|11352.9|11315.4|11352.9|11315.4|11352.9|11315.4|11352.9|11315.4|0
1655863980000|2022-06-22 02:13:00|11352.4|11314.9|11351.9|11314.4|11352.4|11314.9|11351.9|11314.4|0
1655863990000|2022-06-22 02:13:10|11352.9|11315.4|11355.9|11318.4|11355.9|11321.6|11345.6|11314.4|0
1655864000000|2022-06-22 02:13:20|11356.4|11318.9|11355.9|11318.4|11356.4|11318.9|11355.9|11318.4|0
1655864020000|2022-06-22 02:13:40|11356.4|11318.9|11356.4|11318.9|11356.4|11318.9|11356.4|11318.9|0
1655864070000|2022-06-22 02:14:30|11356.3|11318.8|11356.8|11319.3|11356.8|11319.3|11356.3|11318.8|1
1655864100000|2022-06-22 02:15:00|11353.8|11316.3|11354.3|11316.8|11354.3|11316.8|11353.8|11316.3|0
1655864110000|2022-06-22 02:15:10|11354.8|11317.3|11354.8|11317.3|11354.8|11317.3|11354.8|11317.3|0
1655864180000|2022-06-22 02:16:20|11348.5|11323.5|11356.3|11318.8|11356.3|11323.5|11348.5|11318.8|0
1655864190000|2022-06-22 02:16:30|11356.8|11319.3|11354.5|11329.5|11356.8|11329.5|11354.5|11319.3|0
1655864200000|2022-06-22 02:16:40|11361.3|11323.8|11361.3|11323.8|11361.3|11323.8|11361.3|11323.8|0
1655864220000|2022-06-22 02:17:00|11363.8|11326.3|11363.8|11326.3|11363.8|11326.3|11363.8|11326.3|0
1655864230000|2022-06-22 02:17:10|11363.7|11326.2|11363.7|11326.2|11363.7|11326.2|11363.7|11326.2|0
1655864250000|2022-06-22 02:17:30|11362.7|11325.2|11362.7|11325.2|11362.7|11325.2|11362.7|11325.2|0
1655864310000|2022-06-22 02:18:30|11356|11331|11356|11331|11356|11331|11356|11331|0
1655864320000|2022-06-22 02:18:40|11355.9|11330.9|11354.9|11329.9|11355.9|11330.9|11354.9|11329.9|0
1655864340000|2022-06-22 02:19:00|11355.9|11330.9|11355.9|11330.9|11355.9|11330.9|11355.9|11330.9|0
1655864400000|2022-06-22 02:20:00|11354.9|11329.9|11354.9|11329.9|11354.9|11329.9|11354.9|11329.9|0
1655864420000|2022-06-22 02:20:20|11349.8|11334.8|11330.5|11315.5|11349.8|11334.8|11330.5|11315.5|0
1655864430000|2022-06-22 02:20:30|11330|11315|11330|11315|11330|11315|11330|11315|0
1655864450000|2022-06-22 02:20:50|11329|11314|11327.5|11312.5|11329|11314|11327.5|11312.5|0
1655864460000|2022-06-22 02:21:00|11328|11313|11325.5|11310.5|11328|11313|11325.5|11310.5|0
1655864500000|2022-06-22 02:21:40|11325.4|11310.4|11325.4|11310.4|11325.4|11310.4|11325.4|11310.4|0
1655864520000|2022-06-22 02:22:00|11324.9|11309.9|11322.9|11307.9|11324.9|11309.9|11322.9|11307.9|0
1655864530000|2022-06-22 02:22:10|11322.4|11307.4|11339.2|11301.7|11342.7|11312.9|11322.4|11301.7|0
1655864550000|2022-06-22 02:22:30|11342.7|11305.2|11335.4|11310.4|11343.2|11311.4|11335.4|11305.2|0
1655864560000|2022-06-22 02:22:40|11336.4|11311.4|11336.4|11311.4|11336.4|11311.4|11336.4|11311.4|0
1655864590000|2022-06-22 02:23:10|11342.6|11305.1|11343.6|11306.1|11343.6|11306.1|11342.6|11305.1|0
1655864640000|2022-06-22 02:24:00|11344.6|11307.1|11344.6|11307.1|11344.6|11307.1|11344.6|11307.1|0
1655864700000|2022-06-22 02:25:00|11344.5|11307|11322.3|11307.3|11344.5|11315.8|11322.3|11307|0
1655864710000|2022-06-22 02:25:10|11321.8|11306.8|11321.8|11306.8|11321.8|11306.8|11321.8|11306.8|0
1655864720000|2022-06-22 02:25:20|11320.8|11305.8|11320.8|11305.8|11320.8|11305.8|11320.8|11305.8|0
1655864840000|2022-06-22 02:27:20|11332.1|11294.6|11332.1|11294.6|11332.1|11294.6|11332.1|11294.6|0
1655864850000|2022-06-22 02:27:30|11344.5|11307|11344.5|11307|11344.5|11313.2|11337.7|11306|0
1655864860000|2022-06-22 02:27:40|11344.9|11307.4|11344.9|11307.4|11344.9|11307.4|11344.9|11307.4|0
1655864870000|2022-06-22 02:27:50|11338.7|11313.7|11338.7|11313.7|11338.7|11313.7|11338.7|11313.7|0
1655864880000|2022-06-22 02:28:00|11342.7|11317.7|11347.2|11322.2|11347.2|11322.2|11340.2|11308.9|0
1655864890000|2022-06-22 02:28:10|11347.6|11322.6|11347.6|11322.6|11347.6|11322.6|11347.6|11322.6|0
1655864910000|2022-06-22 02:28:30|11333.2|11318.2|11333.2|11318.2|11333.2|11318.2|11333.2|11318.2|0
1655864940000|2022-06-22 02:29:00|11330.7|11315.7|11312.2|11274.7|11335.9|11315.7|11312.2|11274.7|5
1655864950000|2022-06-22 02:29:10|11328.5|11291|11328.5|11291|11328.5|11291|11328.5|11291|0
1655864960000|2022-06-22 02:29:20|11328|11290.5|11325.5|11288|11328|11290.5|11325.5|11288|3
1655865000000|2022-06-22 02:30:00|11325.4|11287.9|11325.4|11287.9|11325.4|11287.9|11325.4|11287.9|0
1655865010000|2022-06-22 02:30:10|11324.9|11287.4|11324.9|11287.4|11324.9|11287.4|11324.9|11287.4|0
1655865040000|2022-06-22 02:30:40|11325.4|11287.9|11325.4|11287.9|11325.4|11287.9|11325.4|11287.9|0
1655865050000|2022-06-22 02:30:50|11329.4|11291.9|11329.4|11291.9|11329.4|11291.9|11329.4|11291.9|0
1655865060000|2022-06-22 02:31:00|11318.2|11303.2|11340.3|11302.8|11340.3|11303.2|11318.2|11302.8|0
1655865070000|2022-06-22 02:31:10|11334.1|11309.1|11334.1|11309.1|11334.1|11309.1|11334.1|11309.1|0
1655865080000|2022-06-22 02:31:20|11336.6|11311.6|11330.4|11292.9|11336.6|11311.6|11330.4|11292.9|0
1655865090000|2022-06-22 02:31:30|11329.9|11292.4|11325.4|11287.9|11329.9|11292.4|11325.4|11287.9|0
1655865130000|2022-06-22 02:32:10|11333.3|11295.8|11333.3|11295.8|11333.3|11295.8|11332.8|11295.3|0
1655865180000|2022-06-22 02:33:00|11333.2|11295.7|11333.2|11295.7|11333.2|11295.7|11333.2|11295.7|0
1655865280000|2022-06-22 02:34:40|11335.7|11298.2|11335.2|11297.7|11335.7|11298.2|11335.2|11297.7|0
1655865290000|2022-06-22 02:34:50|11336.7|11299.2|11336.7|11299.2|11336.7|11299.2|11336.7|11299.2|0
1655865300000|2022-06-22 02:35:00|11335.2|11297.7|11338.2|11300.7|11338.2|11300.7|11335.2|11297.7|0
1655865320000|2022-06-22 02:35:20|11338.1|11300.6|11336.2|11298.7|11338.1|11300.6|11335.2|11297.7|0
1655865330000|2022-06-22 02:35:30|11330|11305|11336.2|11298.7|11336.2|11305|11330|11298.7|0
1655865340000|2022-06-22 02:35:40|11335.2|11297.7|11336.1|11298.6|11336.1|11298.6|11335.2|11297.7|0
1655865390000|2022-06-22 02:36:30|11336.2|11298.7|11338.6|11301.1|11338.6|11301.1|11336.2|11298.7|0
1655865420000|2022-06-22 02:37:00|11338.1|11300.6|11338.3|11313.3|11339.1|11313.3|11327.3|11296.1|0
1655865440000|2022-06-22 02:37:20|11347.6|11310.1|11354.6|11317.1|11355.1|11317.6|11347.6|11310.1|0
1655865450000|2022-06-22 02:37:30|11358.6|11321.1|11358.6|11321.1|11358.6|11321.1|11358.6|11321.1|0
1655865460000|2022-06-22 02:37:40|11359.6|11322.1|11359.6|11322.1|11359.6|11322.1|11359.6|11322.1|0
1655865470000|2022-06-22 02:37:50|11359.5|11322|11359|11321.5|11359.5|11322|11359|11321.5|0
1655865480000|2022-06-22 02:38:00|11358.5|11321|11358.5|11321|11358.5|11321|11358.5|11321|0
1655865490000|2022-06-22 02:38:10|11358|11320.5|11357.5|11320|11358|11320.5|11357.5|11320|0
1655865530000|2022-06-22 02:38:50|11359.5|11322|11360|11322.5|11360|11322.5|11359.5|11322|0
1655865540000|2022-06-22 02:39:00|11359.9|11322.4|11354.5|11317|11359.9|11322.4|11354|11316.5|0
1655865550000|2022-06-22 02:39:10|11354|11316.5|11353.5|11316|11354.5|11317|11353.5|11316|0
1655865560000|2022-06-22 02:39:20|11353.3|11315.8|11343|11305.5|11353.3|11315.8|11340|11302.5|0
1655865600000|2022-06-22 02:40:00|11340.5|11303|11338|11300.5|11340.5|11303|11338|11300.5|0
1655865630000|2022-06-22 02:40:30|11337|11299.5|11337|11299.5|11337|11299.5|11337|11299.5|0
1655865660000|2022-06-22 02:41:00|11336.9|11299.4|11333.4|11295.9|11336.9|11299.4|11333.4|11295.9|0
1655865690000|2022-06-22 02:41:30|11333.9|11296.4|11333.9|11296.4|11333.9|11296.4|11333.9|11296.4|0
1655865720000|2022-06-22 02:42:00|11346.9|11309.4|11341.7|11316.7|11347.9|11316.7|11341.7|11309.4|0
1655865730000|2022-06-22 02:42:10|11351.9|11314.4|11345.4|11307.9|11351.9|11314.4|11345.4|11307.9|0
1655865750000|2022-06-22 02:42:30|11345.3|11307.8|11347.4|11309.9|11347.4|11309.9|11342.9|11305.4|0
1655865760000|2022-06-22 02:42:40|11347.9|11310.4|11347.9|11310.4|11347.9|11310.4|11347.9|11310.4|0
1655865780000|2022-06-22 02:43:00|11346.9|11309.4|11346.9|11309.4|11346.9|11309.4|11346.9|11309.4|0
1655865790000|2022-06-22 02:43:10|11346.8|11309.3|11345.4|11307.9|11346.8|11309.3|11345.4|11307.9|0
1655865820000|2022-06-22 02:43:40|11345.3|11307.8|11345.3|11307.8|11345.3|11307.8|11345.3|11307.8|0
1655865840000|2022-06-22 02:44:00|11339.1|11314.1|11350.3|11312.8|11350.3|11314.1|11339.1|11312.8|0
1655865850000|2022-06-22 02:44:10|11349.8|11312.3|11349.8|11312.3|11349.8|11312.3|11349.8|11312.3|0
1655865870000|2022-06-22 02:44:30|11349.9|11312.4|11358.3|11320.8|11358.3|11320.8|11349.9|11312.4|0
1655865880000|2022-06-22 02:44:40|11356.8|11319.3|11356.8|11319.3|11356.8|11319.3|11356.8|11319.3|0
1655865890000|2022-06-22 02:44:50|11354.8|11317.3|11354.8|11317.3|11354.8|11317.3|11354.8|11317.3|0
1655865910000|2022-06-22 02:45:10|11355.8|11318.3|11358.8|11321.3|11358.8|11321.3|11355.8|11318.3|0
1655865920000|2022-06-22 02:45:20|11357.8|11320.3|11358.8|11321.3|11358.8|11321.3|11357.8|11320.3|0
1655865930000|2022-06-22 02:45:30|11359.3|11321.8|11350.8|11313.3|11359.3|11321.8|11350.8|11313.3|0
1655865940000|2022-06-22 02:45:40|11349.3|11311.8|11349.3|11311.8|11349.3|11311.8|11349.3|11311.8|0
1655865950000|2022-06-22 02:45:50|11349.2|11311.7|11346.3|11308.8|11349.2|11311.7|11346.3|11308.8|0
1655865960000|2022-06-22 02:46:00|11346.2|11308.7|11343.8|11306.3|11346.2|11308.7|11343.8|11306.3|0
1655865980000|2022-06-22 02:46:20|11347.2|11309.7|11346.7|11309.2|11347.2|11309.7|11346.7|11309.2|0
1655865990000|2022-06-22 02:46:30|11346.2|11308.7|11346.7|11309.2|11346.7|11309.2|11346.2|11308.7|0
1655866000000|2022-06-22 02:46:40|11346.2|11308.7|11346.2|11308.7|11346.2|11308.7|11346.2|11308.7|0
1655866010000|2022-06-22 02:46:50|11343.7|11306.2|11343.7|11306.2|11343.7|11306.2|11343.7|11306.2|0
1655866020000|2022-06-22 02:47:00|11343.9|11306.4|11354.2|11316.7|11354.2|11316.7|11343.9|11306.4|0
1655866060000|2022-06-22 02:47:40|11344.2|11306.7|11343.7|11306.2|11344.2|11306.7|11343.7|11306.2|0
1655866070000|2022-06-22 02:47:50|11344.7|11307.2|11342.2|11304.7|11344.7|11307.2|11342.2|11304.7|0
1655866090000|2022-06-22 02:48:10|11341.2|11303.7|11340.7|11303.2|11341.2|11303.7|11340.7|11303.2|0
1655866120000|2022-06-22 02:48:40|11340.2|11302.7|11340.7|11303.2|11340.7|11303.2|11340.2|11302.7|22
1655866130000|2022-06-22 02:48:50|11341.8|11304.3|11341.8|11304.3|11341.8|11304.3|11341.8|11304.3|19
1655866140000|2022-06-22 02:49:00|11341.3|11303.8|11342.7|11327.7|11342.7|11327.7|11341.3|11303.8|1
1655866160000|2022-06-22 02:49:20|11353.6|11316.1|11342.2|11304.7|11353.6|11316.1|11342.2|11304.7|0
1655866170000|2022-06-22 02:49:30|11341.7|11304.2|11341.7|11304.2|11341.7|11304.2|11341.7|11304.2|0
1655866190000|2022-06-22 02:49:50|11335.6|11310.6|11335.6|11310.6|11335.6|11310.6|11335.6|11310.6|0
1655866200000|2022-06-22 02:50:00|11336.1|11311.1|11336.1|11311.1|11336.1|11311.1|11336.1|11311.1|0
1655866230000|2022-06-22 02:50:30|11342.4|11304.9|11344.4|11306.9|11344.4|11306.9|11342.4|11304.9|0
1655866240000|2022-06-22 02:50:40|11343.9|11306.4|11343.9|11306.4|11343.9|11306.4|11343.9|11306.4|0
1655866260000|2022-06-22 02:51:00|11344.8|11307.3|11344.8|11307.3|11344.8|11307.3|11344.8|11307.3|0
1655866320000|2022-06-22 02:52:00|11337.1|11312.1|11337.1|11312.1|11337.1|11312.1|11337.1|11312.1|0
1655866330000|2022-06-22 02:52:10|11337|11312|11337|11312|11337|11312|11337|11312|0
1655866340000|2022-06-22 02:52:20|11336|11311|11331|11316|11336|11316|11331|11311|0
1655866350000|2022-06-22 02:52:30|11330.5|11315.5|11330.5|11315.5|11330.5|11315.5|11330.5|11315.5|0
1655866360000|2022-06-22 02:52:40|11331.5|11316.5|11329|11314|11331.5|11316.5|11329|11314|1
1655866370000|2022-06-22 02:52:50|11328|11313|11327.5|11312.5|11328|11313|11327.5|11312.5|0
1655866380000|2022-06-22 02:53:00|11324.5|11309.5|11323|11308|11324.5|11309.5|11323|11308|0
1655866390000|2022-06-22 02:53:10|11323.5|11308.5|11321.5|11306.5|11323.5|11308.5|11321.5|11306.5|0
1655866400000|2022-06-22 02:53:20|||||||||1
1655866410000|2022-06-22 02:53:30|11329.5|11314.5|11319.1|11304.1|11329.5|11314.5|11319.1|11304.1|8
1655866450000|2022-06-22 02:54:10|11318.6|11303.6|11318.6|11303.6|11318.6|11303.6|11318.6|11303.6|0
1655866470000|2022-06-22 02:54:30|11318.5|11303.5|11320.6|11305.6|11320.6|11305.6|11318.5|11303.5|0
1655866480000|2022-06-22 02:54:40|11320.1|11305.1|11314.1|11299.1|11320.1|11305.1|11314.1|11299.1|1
1655866500000|2022-06-22 02:55:00|11313.6|11298.6|11318.7|11281.2|11321.7|11298.6|11313.6|11281.2|1
1655866510000|2022-06-22 02:55:10|11318.2|11280.7|11318.7|11281.2|11318.7|11281.2|11318.2|11280.7|0
1655866520000|2022-06-22 02:55:20|11312.5|11287.5|11312.5|11287.5|11312.5|11287.5|11312.5|11287.5|0
1655866530000|2022-06-22 02:55:30|11310.5|11285.5|11316.2|11278.7|11316.7|11285.5|11310.5|11278.7|0
1655866540000|2022-06-22 02:55:40|11315.7|11278.2|11315.7|11278.2|11315.7|11278.2|11315.7|11278.2|0
1655866550000|2022-06-22 02:55:50|11308.5|11283.5|11301|11286|11308.5|11287|11301|11283|0
1655866560000|2022-06-22 02:56:00|11300.5|11285.5|11300.5|11285.5|11300.5|11285.5|11300.5|11285.5|0
1655866570000|2022-06-22 02:56:10|11297.5|11282.5|11293|11278|11297.5|11282.5|11292.5|11277.5|1
1655866580000|2022-06-22 02:56:20|11293.5|11278.5|11290.5|11275.5|11293.5|11278.5|11290.5|11275.5|0
1655866590000|2022-06-22 02:56:30|||||||||1
1655866600000|2022-06-22 02:56:40|11288|11273|11288|11273|11288|11273|11288|11273|0
1655866620000|2022-06-22 02:57:00|11288.1|11273.1|11290.5|11275.5|11290.5|11275.5|11288.1|11273.1|2
1655866630000|2022-06-22 02:57:10|11290|11275|11286|11271|11290|11275|11286|11271|1
1655866650000|2022-06-22 02:57:30|11284.5|11269.5|11284.5|11269.5|11284.5|11269.5|11284.5|11269.5|0
1655866680000|2022-06-22 02:58:00|11284|11269|11284.5|11269.5|11284.5|11269.5|11283|11268|1
1655866690000|2022-06-22 02:58:10|11288.5|11273.5|11289|11274|11289|11274|11288.5|11273.5|0
1655866720000|2022-06-22 02:58:40|11288.9|11273.9|11288.9|11273.9|11288.9|11273.9|11288.9|11273.9|0
1655866740000|2022-06-22 02:59:00|11304.9|11289.9|11304.9|11289.9|11304.9|11289.9|11304.9|11289.9|1
1655866750000|2022-06-22 02:59:10|11305.4|11290.4|11315.1|11277.6|11315.1|11290.4|11305.4|11274.6|0
1655866760000|2022-06-22 02:59:20|11311.1|11273.6|11311.1|11273.6|11311.1|11273.6|11311.1|11273.6|0
1655866770000|2022-06-22 02:59:30|11309.6|11272.1|11310.6|11273.1|11310.6|11273.1|11309.6|11272.1|6
1655866800000|2022-06-22 03:00:00|11311.6|11274.1|11311.6|11274.1|11311.6|11274.1|11311.6|11274.1|1
1655866810000|2022-06-22 03:00:10|11312.6|11275.1|11312.6|11275.1|11312.6|11275.1|11312.6|11275.1|0
1655866820000|2022-06-22 03:00:20|11313.1|11275.6|11313.1|11275.6|11313.1|11275.6|11312.6|11275.1|0
1655866840000|2022-06-22 03:00:40|11315|11277.5|11315|11277.5|11315|11277.5|11315|11277.5|0
1655866850000|2022-06-22 03:00:50|11311.6|11274.1|11311.1|11273.6|11311.6|11274.1|11311.1|11273.6|0
1655866860000|2022-06-22 03:01:00|11310.5|11273|11301.8|11276.8|11310.5|11279.3|11301.8|11273|0
1655866890000|2022-06-22 03:01:30|11312.5|11275|11312.5|11275|11312.5|11275|11312.5|11275|0
1655866900000|2022-06-22 03:01:40|11313|11275.5|11306.7|11281.7|11313|11281.7|11306.7|11275.5|0
1655866910000|2022-06-22 03:01:50|11308.1|11270.6|11313|11275.5|11313|11275.5|11308.1|11270.6|0
1655866920000|2022-06-22 03:02:00|11314|11276.5|11314|11276.5|11314|11276.5|11314|11276.5|0
1655866930000|2022-06-22 03:02:10|11314.5|11277|11314.5|11277|11314.5|11277|11314.5|11277|0
1655866980000|2022-06-22 03:03:00|11314.4|11276.9|11314.4|11276.9|11314.4|11276.9|11314.4|11276.9|0
1655866990000|2022-06-22 03:03:10|11314.5|11277|11316.4|11278.9|11316.4|11278.9|11314.5|11277|0
1655867030000|2022-06-22 03:03:50|11307.2|11282.2|11307.2|11282.2|11307.2|11282.2|11307.2|11282.2|0
1655867040000|2022-06-22 03:04:00|11307.1|11282.1|11307.1|11282.1|11307.1|11282.1|11307.1|11282.1|0
1655867050000|2022-06-22 03:04:10|11304.2|11279.2|11304.2|11279.2|11304.2|11279.2|11304.2|11279.2|0
1655867070000|2022-06-22 03:04:30|11303.2|11278.2|11303.2|11278.2|11303.2|11278.2|11303.2|11278.2|0
1655867100000|2022-06-22 03:05:00|11302.2|11277.2|11302.2|11277.2|11302.2|11277.2|11302.2|11277.2|0
1655867130000|2022-06-22 03:05:30|11302.1|11277.1|11293.1|11278.1|11302.1|11282.1|11293.1|11277.1|0
1655867140000|2022-06-22 03:05:40|11288.2|11273.2|11288.2|11273.2|11288.2|11273.2|11288.2|11273.2|0
1655867200000|2022-06-22 03:06:40|11299.5|11262|11306.9|11269.4|11306.9|11275.6|11299.5|11262|0
1655867220000|2022-06-22 03:07:00|11307.4|11269.9|11292.1|11277.1|11307.4|11277.1|11292.1|11269.9|0
1655867230000|2022-06-22 03:07:10|11290.6|11275.6|11289.6|11274.6|11290.6|11275.6|11289.6|11274.6|0
1655867240000|2022-06-22 03:07:20|11288.7|11273.7|11287.7|11272.7|11288.7|11273.7|11287.7|11272.7|0
1655867250000|2022-06-22 03:07:30|11288.1|11273.1|11288.1|11273.1|11288.1|11273.1|11288.1|11273.1|0
1655867270000|2022-06-22 03:07:50|11287.1|11272.1|11286.1|11271.1|11287.1|11272.1|11286.1|11271.1|1
1655867280000|2022-06-22 03:08:00|11285.6|11270.6|11285.6|11270.6|11285.6|11270.6|11285.6|11270.6|0
1655867290000|2022-06-22 03:08:10|11285.1|11270.1|11287.1|11272.1|11287.1|11272.1|11282.6|11267.6|2
1655867300000|2022-06-22 03:08:20|11285.1|11270.1|11287.1|11272.1|11287.1|11272.1|11285.1|11270.1|0
1655867310000|2022-06-22 03:08:30|11286.6|11271.6|11286.6|11271.6|11286.6|11271.6|11286.6|11271.6|0
1655867360000|2022-06-22 03:09:20|11286.5|11271.5|11286.6|11271.6|11286.6|11271.6|11286.5|11271.5|2
1655867370000|2022-06-22 03:09:30|11287.1|11272.1|11287.1|11272.1|11287.1|11272.1|11287.1|11272.1|0
1655867410000|2022-06-22 03:10:10|11286.6|11271.6|11285.1|11270.1|11286.6|11271.6|11285.1|11270.1|0
1655867430000|2022-06-22 03:10:30|11285|11270|11285|11270|11285|11270|11285|11270|0
1655867470000|2022-06-22 03:11:10|11287.5|11272.5|11287.5|11272.5|11287.5|11272.5|11287.5|11272.5|0
1655867500000|2022-06-22 03:11:40|11287|11272|11287|11272|11287|11272|11287|11272|0
1655867510000|2022-06-22 03:11:50|11287.5|11272.5|11286.5|11271.5|11287.5|11272.5|11286.5|11271.5|0
1655867570000|2022-06-22 03:12:50|11282.5|11267.5|11282.5|11267.5|11282.5|11267.5|11282.5|11267.5|0
1655867580000|2022-06-22 03:13:00|||||||||2
1655867610000|2022-06-22 03:13:30|11282.4|11267.4|11282.4|11267.4|11282.4|11267.4|11282.4|11267.4|0
1655867670000|2022-06-22 03:14:30|||||||||1
1655867680000|2022-06-22 03:14:40|||||||||1
1655867730000|2022-06-22 03:15:30|11286.9|11271.9|11286.9|11271.9|11286.9|11271.9|11286.9|11271.9|0
1655867740000|2022-06-22 03:15:40|11288.3|11273.3|11288.3|11273.3|11288.3|11273.3|11288.3|11273.3|0
1655867770000|2022-06-22 03:16:10|11288.8|11273.8|11288.8|11273.8|11288.8|11273.8|11288.8|11273.8|0
1655867850000|2022-06-22 03:17:30|11287.8|11272.8|11287.8|11272.8|11287.8|11272.8|11287.8|11272.8|0
1655867860000|2022-06-22 03:17:40|11289.3|11274.3|11289.3|11274.3|11289.3|11274.3|11289.3|11274.3|0
1655867890000|2022-06-22 03:18:10|11289.2|11274.2|11297.7|11272.7|11297.7|11274.2|11289.2|11272.7|7
1655867900000|2022-06-22 03:18:20|11292.7|11277.7|11294.7|11279.7|11299.7|11279.7|11292.7|11274.7|0
1655867910000|2022-06-22 03:18:30|11299.7|11274.7|11300.9|11285.9|11300.9|11285.9|11299.7|11274.7|3
1655867920000|2022-06-22 03:18:40|11301.8|11286.8|11299.8|11284.8|11305.4|11290.4|11299.8|11284.8|2
1655867930000|2022-06-22 03:18:50|11311|11273.5|11311|11273.5|11311|11273.5|11311|11273.5|0
1655867940000|2022-06-22 03:19:00|11308.5|11271|11286.8|11271.8|11308.5|11271.8|11286.8|11271|1
1655867950000|2022-06-22 03:19:10|11285.8|11270.8|11304.5|11267|11304.5|11270.8|11285.8|11267|10
1655867960000|2022-06-22 03:19:20|11304|11266.5|11304|11266.5|11304|11266.5|11304|11266.5|0
1655868060000|2022-06-22 03:21:00|11297.7|11272.7|11304|11266.5|11304|11272.7|11297.7|11266.5|0
1655868090000|2022-06-22 03:21:30|11304.9|11267.4|11304.9|11267.4|11304.9|11267.4|11304.9|11267.4|0
1655868100000|2022-06-22 03:21:40|11303.9|11266.4|11303.9|11266.4|11303.9|11266.4|11303.9|11266.4|0
1655868160000|2022-06-22 03:22:40|11302.4|11264.9|11283.7|11268.7|11302.4|11272.6|11283.7|11264.9|0
1655868180000|2022-06-22 03:23:00|11283.2|11268.2|11283.2|11268.2|11283.2|11268.2|11283.2|11268.2|0
1655868210000|2022-06-22 03:23:30|11284.1|11269.1|11284.1|11269.1|11284.1|11269.1|11284.1|11269.1|0
1655868220000|2022-06-22 03:23:40|11283.6|11268.6|11283.6|11268.6|11283.6|11268.6|11283.6|11268.6|0
1655868290000|2022-06-22 03:24:50|11283.1|11268.1|11283.1|11268.1|11283.1|11268.1|11283.1|11268.1|0
1655868390000|2022-06-22 03:26:30|11283|11268|11283|11268|11283|11268|11283|11268|0
1655868430000|2022-06-22 03:27:10|11283.5|11268.5|11283|11268|11283.5|11268.5|11283|11268|0
1655868450000|2022-06-22 03:27:30|11283.5|11268.5|11283.5|11268.5|11283.5|11268.5|11283.5|11268.5|0
1655868510000|2022-06-22 03:28:30|11284.4|11269.4|11282|11267|11284.4|11269.4|11282|11267|0
1655868550000|2022-06-22 03:29:10|11281|11266|11281|11266|11281|11266|11281|11266|0
1655868570000|2022-06-22 03:29:30|11280.9|11265.9|11280.9|11265.9|11280.9|11265.9|11280.9|11265.9|0
1655868590000|2022-06-22 03:29:50|11281.4|11266.4|11281.4|11266.4|11281.4|11266.4|11281.4|11266.4|1
1655868630000|2022-06-22 03:30:30|11283.9|11268.9|11283.9|11268.9|11283.9|11268.9|11283.9|11268.9|0
1655868660000|2022-06-22 03:31:00|11286.4|11271.4|11286.4|11271.4|11286.4|11271.4|11286.4|11271.4|0
1655868670000|2022-06-22 03:31:10|11281|11266|11281|11266|11281|11266|11281|11266|7
1655868680000|2022-06-22 03:31:20|11286.1|11261.1|11289|11264|11289.5|11264.5|11286.1|11261.1|0
1655868720000|2022-06-22 03:32:00|11283.9|11268.9|11283.9|11268.9|11283.9|11268.9|11283.9|11268.9|0
1655868730000|2022-06-22 03:32:10|11276|11261|11276|11261|11276|11261|11276|11261|2
1655868740000|2022-06-22 03:32:20|11273.6|11258.6|11273.6|11258.6|11273.6|11258.6|11273.6|11258.6|0
1655868750000|2022-06-22 03:32:30|11278.5|11253.5|11273|11258|11278.5|11258|11273|11253.5|0
1655868760000|2022-06-22 03:32:40|11271.1|11256.1|11276|11261|11276|11261|11271.1|11256.1|1
1655868770000|2022-06-22 03:32:50|11276.5|11261.5|11278.5|11253.5|11278.5|11261.5|11276.5|11253.5|3
1655868780000|2022-06-22 03:33:00|11278|11253|11278|11253|11278|11253|11278|11253|0
1655868790000|2022-06-22 03:33:10|11272.9|11257.9|11276|11251|11276|11257.9|11271|11251|0
1655868810000|2022-06-22 03:33:30|11280.5|11255.5|11279.9|11254.9|11280.5|11259.9|11271|11251|0
1655868820000|2022-06-22 03:33:40|11287.3|11262.3|11293.6|11256.1|11293.6|11267.5|11282.5|11256.1|1
1655868830000|2022-06-22 03:33:50|11289.7|11252.2|11289.7|11252.2|11289.7|11252.2|11289.7|11252.2|0
1655868860000|2022-06-22 03:34:20|11289.2|11251.7|11289.2|11251.7|11289.2|11251.7|11289.2|11251.7|0
1655868900000|2022-06-22 03:35:00|11289.1|11251.6|11289.1|11251.6|11289.1|11251.6|11289.1|11251.6|0
1655868960000|2022-06-22 03:36:00|11287.6|11250.1|11287.6|11250.1|11287.6|11250.1|11287.6|11250.1|0
1655868970000|2022-06-22 03:36:10|11275.8|11260.8|11275.3|11260.3|11275.8|11260.8|11275.3|11260.3|0
1655868990000|2022-06-22 03:36:30|11275.8|11260.8|11275.8|11260.8|11275.8|11260.8|11275.8|11260.8|0
1655869000000|2022-06-22 03:36:40|11275.3|11260.3|11275.3|11260.3|11275.3|11260.3|11275.3|11260.3|0
1655869020000|2022-06-22 03:37:00|11268.8|11253.8|11259.9|11244.9|11268.8|11253.8|11259.9|11244.9|4
1655869030000|2022-06-22 03:37:10|11259.3|11244.3|11259.3|11244.3|11259.3|11244.3|11259.3|11244.3|1
1655869040000|2022-06-22 03:37:20|11258.3|11243.3|11254.9|11239.9|11258.3|11243.3|11254.9|11239.9|7
1655869050000|2022-06-22 03:37:30|11257.9|11242.9|11251.9|11236.9|11257.9|11242.9|11251.9|11236.9|2
1655869080000|2022-06-22 03:38:00|11251.8|11236.8|11248.8|11233.8|11251.8|11236.8|11248.8|11233.8|2
1655869100000|2022-06-22 03:38:20|11249.8|11234.8|11270|11232.5|11270|11237.3|11249.8|11226.1|0
1655869110000|2022-06-22 03:38:30|11269.5|11232|11269|11231.5|11269.5|11232|11269|11231.5|0
1655869120000|2022-06-22 03:38:40|11271.3|11256.3|11271.3|11256.3|11271.3|11256.3|11271.3|11256.3|2
1655869140000|2022-06-22 03:39:00|11282.4|11244.9|11254.2|11239.2|11282.4|11244.9|11254.2|11239.2|0
1655869150000|2022-06-22 03:39:10|11252.3|11237.3|11255.2|11240.2|11257.3|11240.2|11252.3|11232.3|0
1655869160000|2022-06-22 03:39:20|11260.2|11235.2|11255.2|11240.2|11260.2|11240.2|11248.8|11233.3|0
1655869170000|2022-06-22 03:39:30|11248.7|11233.7|11250.2|11235.2|11260.1|11235.2|11248.7|11222.6|0
1655869180000|2022-06-22 03:39:40|11270|11232.5|11269.5|11232|11270|11232.5|11269|11231.5|0
1655869190000|2022-06-22 03:39:50|11270|11232.5|11272|11234.5|11273.4|11235.9|11270|11232.5|1
1655869200000|2022-06-22 03:40:00|11273.5|11236|11269|11231.5|11273.5|11247.1|11262.1|11231.5|0
1655869230000|2022-06-22 03:40:30|11268.9|11231.4|11268|11230.5|11268.9|11231.4|11268|11230.5|0
1655869240000|2022-06-22 03:40:40|11267.9|11230.4|11267.9|11230.4|11267.9|11230.4|11267.9|11230.4|0
1655869420000|2022-06-22 03:43:40|11267.8|11230.3|11267.8|11230.3|11267.8|11230.3|11267.8|11230.3|0
1655869590000|2022-06-22 03:46:30|11267.7|11230.2|11267.7|11230.2|11267.7|11230.2|11267.7|11230.2|0
1655869620000|2022-06-22 03:47:00|11261.5|11236.5|11261.5|11236.5|11261.5|11236.5|11261.5|11236.5|0
1655869630000|2022-06-22 03:47:10|11259.5|11234.5|11259.5|11234.5|11259.5|11234.5|11259.5|11234.5|0
1655869650000|2022-06-22 03:47:30|11259.4|11234.4|11258|11233|11259.4|11234.4|11258|11233|0
1655869680000|2022-06-22 03:48:00|11257.9|11232.9|11257.9|11232.9|11257.9|11232.9|11257.9|11232.9|0
1655869690000|2022-06-22 03:48:10|11264.2|11226.7|11264.2|11226.7|11264.2|11226.7|11264.2|11226.7|0
1655869710000|2022-06-22 03:48:30|11267.7|11230.2|11267.7|11230.2|11267.7|11230.2|11267.7|11230.2|0
1655869720000|2022-06-22 03:48:40|11268.7|11231.2|11268.7|11231.2|11268.7|11231.2|11268.7|11231.2|0
1655869770000|2022-06-22 03:49:30|11268.6|11231.1|11268.6|11231.1|11268.6|11231.1|11268.6|11231.1|0
1655869880000|2022-06-22 03:51:20|11275|11237.5|11275.5|11238|11275.5|11238|11275|11237.5|0
1655869890000|2022-06-22 03:51:30|11276|11238.5|11276|11238.5|11276|11238.5|11276|11238.5|0
1655869900000|2022-06-22 03:51:40|11275.5|11238|11275.5|11238|11276|11238.5|11275.5|11238|0
1655869920000|2022-06-22 03:52:00|11274|11236.5|11273.5|11236|11274|11236.5|11273.5|11236|0
1655869930000|2022-06-22 03:52:10|11274|11236.5|11274|11236.5|11274|11236.5|11274|11236.5|0
1655869940000|2022-06-22 03:52:20|11278|11240.5|11278|11240.5|11278|11240.5|11278|11240.5|0
1655869960000|2022-06-22 03:52:40|11277.9|11240.4|11277.9|11240.4|11277.9|11240.4|11277.9|11240.4|0
1655869980000|2022-06-22 03:53:00|11280.9|11243.4|11281.9|11244.4|11281.9|11244.4|11280.9|11243.4|0
1655869990000|2022-06-22 03:53:10|11281.4|11243.9|11280.9|11243.4|11281.9|11244.4|11280.9|11243.4|0
1655870000000|2022-06-22 03:53:20|11283.4|11245.9|11281.9|11244.4|11283.4|11245.9|11281.9|11244.4|0
1655870020000|2022-06-22 03:53:40|11281.4|11243.9|11287.9|11250.4|11287.9|11250.4|11281.4|11243.9|0
1655870030000|2022-06-22 03:53:50|11289.9|11252.4|11289.9|11252.4|11289.9|11252.4|11289.9|11252.4|0
1655870060000|2022-06-22 03:54:20|11293.4|11255.9|11293.9|11256.4|11293.9|11256.4|11293.4|11255.9|0
1655870080000|2022-06-22 03:54:40|11293.8|11256.3|11286.9|11249.4|11293.8|11256.3|11286.9|11249.4|0
1655870090000|2022-06-22 03:54:50|11285.4|11247.9|11285.4|11247.9|11285.4|11247.9|11285.4|11247.9|0
1655870100000|2022-06-22 03:55:00|11284.9|11247.4|11277.4|11239.9|11284.9|11247.4|11277.4|11239.9|0
1655870110000|2022-06-22 03:55:10|11276.4|11238.9|11271.4|11233.9|11276.4|11238.9|11271.4|11233.9|0
1655870120000|2022-06-22 03:55:20|11279.8|11242.3|11281.4|11243.9|11281.4|11243.9|11279.8|11242.3|0
1655870130000|2022-06-22 03:55:30|11280.9|11243.4|11280.9|11243.4|11280.9|11243.4|11280.9|11243.4|0
1655870140000|2022-06-22 03:55:40|11279.9|11242.4|11275.9|11238.4|11279.9|11242.4|11275.9|11238.4|0
1655870160000|2022-06-22 03:56:00|11273.9|11236.4|11273.9|11236.4|11273.9|11236.4|11273.9|11236.4|0
1655870170000|2022-06-22 03:56:10|11270.9|11233.4|11270.9|11233.4|11270.9|11233.4|11270.9|11233.4|0
1655870200000|2022-06-22 03:56:40|11271.9|11234.4|11271.9|11234.4|11271.9|11234.4|11271.9|11234.4|0
1655870230000|2022-06-22 03:57:10|11270.9|11233.4|11270.9|11233.4|11270.9|11233.4|11270.9|11233.4|0
1655870280000|2022-06-22 03:58:00|11270.8|11233.3|11270.8|11233.3|11270.8|11233.3|11270.8|11233.3|0
1655870310000|2022-06-22 03:58:30|11274.3|11236.8|11274.8|11237.3|11274.8|11237.3|11274.3|11236.8|0
1655870320000|2022-06-22 03:58:40|11275.3|11237.8|11275.3|11237.8|11275.3|11237.8|11275.3|11237.8|0
1655870340000|2022-06-22 03:59:00|11274.8|11237.3|11274.8|11237.3|11274.8|11237.3|11274.8|11237.3|0
1655870370000|2022-06-22 03:59:30|11275.2|11237.7|11275.2|11237.7|11275.2|11237.7|11275.2|11237.7|0
1655870510000|2022-06-22 04:01:50|11278.6|11241.1|11278.6|11241.1|11278.6|11241.1|11278.6|11241.1|0
1655870640000|2022-06-22 04:04:00|11278.5|11241|11278.5|11241|11278.5|11241|11278.5|11241|0
1655870670000|2022-06-22 04:04:30|11278|11240.5|11278|11240.5|11278|11240.5|11278|11240.5|0
1655870700000|2022-06-22 04:05:00|11279|11241.5|11279|11241.5|11279|11241.5|11279|11241.5|0
1655870760000|2022-06-22 04:06:00|11280|11242.5|11280|11242.5|11280|11242.5|11280|11242.5|0
1655870770000|2022-06-22 04:06:10|11279.9|11242.4|11279.9|11242.4|11279.9|11242.4|11279.9|11242.4|0
1655870940000|2022-06-22 04:09:00|11279.8|11242.3|11279.8|11242.3|11279.8|11242.3|11279.8|11242.3|0
1655870990000|2022-06-22 04:09:50|11279.3|11241.8|11279.8|11242.3|11279.8|11242.3|11279.3|11241.8|0
1655871010000|2022-06-22 04:10:10|11274.9|11237.4|11274.9|11237.4|11274.9|11237.4|11274.9|11237.4|0
1655871030000|2022-06-22 04:10:30|11271.4|11233.9|11270.9|11233.4|11271.4|11233.9|11270.9|11233.4|0
1655871060000|2022-06-22 04:11:00|11271.4|11233.9|11271.4|11233.9|11271.4|11233.9|11271.4|11233.9|0
1655871070000|2022-06-22 04:11:10|11270.4|11232.9|11270.4|11232.9|11270.4|11232.9|11270.4|11232.9|0
1655871130000|2022-06-22 04:12:10|11270.3|11232.8|11270.3|11232.8|11270.3|11232.8|11270.3|11232.8|0
1655871160000|2022-06-22 04:12:40|11269.3|11231.8|11269.8|11232.3|11269.8|11232.3|11269.3|11231.8|0
1655871250000|2022-06-22 04:14:10|11270.3|11232.8|11270.3|11232.8|11270.3|11232.8|11270.3|11232.8|0
1655871260000|2022-06-22 04:14:20|||||||||1
1655871290000|2022-06-22 04:14:50|11269.8|11232.3|11269.7|11232.2|11269.8|11232.3|11269.7|11232.2|0
1655871300000|2022-06-22 04:15:00|11269.2|11231.7|11267.7|11230.2|11269.2|11231.7|11267.7|11230.2|0
1655871310000|2022-06-22 04:15:10|11267.2|11229.7|11267.2|11229.7|11267.2|11229.7|11267.2|11229.7|0
1655871330000|2022-06-22 04:15:30|11267.7|11230.2|11267.7|11230.2|11267.7|11230.2|11267.7|11230.2|0
1655871460000|2022-06-22 04:17:40|11267.6|11230.1|11267.6|11230.1|11267.6|11230.1|11267.6|11230.1|0
1655871640000|2022-06-22 04:20:40|11267.5|11230|11267.5|11230|11267.5|11230|11267.5|11230|0
1655871810000|2022-06-22 04:23:30|11267.4|11229.9|11267.4|11229.9|11267.4|11229.9|11267.4|11229.9|0
1655871990000|2022-06-22 04:26:30|11267.3|11229.8|11267.3|11229.8|11267.3|11229.8|11267.3|11229.8|0
1655872150000|2022-06-22 04:29:10|11267.2|11229.7|11267.2|11229.7|11267.2|11229.7|11267.2|11229.7|0
1655872160000|2022-06-22 04:29:20|11260.9|11235.9|11256.5|11231.5|11260.9|11235.9|11256.5|11231.5|0
1655872230000|2022-06-22 04:30:30|11251.4|11236.4|11250.4|11235.4|11251.4|11236.4|11250.4|11235.4|0
1655872240000|2022-06-22 04:30:40|11250.9|11235.9|11250.9|11235.9|11250.9|11235.9|11250.9|11235.9|0
1655872410000|2022-06-22 04:33:30|11250.8|11235.8|11250.8|11235.8|11250.8|11235.8|11250.8|11235.8|0
1655872590000|2022-06-22 04:36:30|11250.7|11235.7|11250.7|11235.7|11250.7|11235.7|11250.7|11235.7|0
1655872750000|2022-06-22 04:39:10|11250.6|11235.6|11250.6|11235.6|11250.6|11235.6|11250.6|11235.6|0
1655872840000|2022-06-22 04:40:40|11249.1|11234.1|11249.1|11234.1|11249.1|11234.1|11249.1|11234.1|0
1655872920000|2022-06-22 04:42:00|11249|11234|11247.6|11232.6|11249|11234|11247.6|11232.6|0
1655872930000|2022-06-22 04:42:10|11248.5|11233.5|11248.5|11233.5|11248.5|11233.5|11248.5|11233.5|0
1655873100000|2022-06-22 04:45:00|11248.9|11233.9|11248.9|11233.9|11248.9|11233.9|11248.9|11233.9|0
1655873130000|2022-06-22 04:45:30|11248.4|11233.4|11248.4|11233.4|11248.4|11233.4|11248.4|11233.4|0
1655873280000|2022-06-22 04:48:00|11248.3|11233.3|11248.3|11233.3|11248.3|11233.3|11248.3|11233.3|0
1655873330000|2022-06-22 04:48:50|11249.8|11234.8|11251.3|11236.3|11251.3|11236.3|11249.8|11234.8|0
1655873390000|2022-06-22 04:49:50|11250.8|11235.8|11250.8|11235.8|11250.8|11235.8|11250.8|11235.8|0
1655873410000|2022-06-22 04:50:10|11250.7|11235.7|11250.8|11235.8|11250.8|11235.8|11250.7|11235.7|0
1655873430000|2022-06-22 04:50:30|11251.2|11236.2|11251.2|11236.2|11251.2|11236.2|11251.2|11236.2|0
1655873480000|2022-06-22 04:51:20|11250.7|11235.7|11250.7|11235.7|11251.2|11236.2|11250.7|11235.7|0
1655873490000|2022-06-22 04:51:30|11251.2|11236.2|11251.2|11236.2|11251.2|11236.2|11250.7|11235.7|0
1655873500000|2022-06-22 04:51:40|11250.7|11235.7|11250.7|11235.7|11251.2|11236.2|11250.7|11235.7|0
1655873590000|2022-06-22 04:53:10|11250.6|11235.6|11250.6|11235.6|11250.6|11235.6|11250.6|11235.6|0
1655873700000|2022-06-22 04:55:00|11250.1|11235.1|11250.1|11235.1|11250.1|11235.1|11250.1|11235.1|0
1655873770000|2022-06-22 04:56:10|11250|11235|11250|11235|11250|11235|11250|11235|0
1655873940000|2022-06-22 04:59:00|11249.9|11234.9|11249.9|11234.9|11249.9|11234.9|11249.9|11234.9|0
1655873980000|2022-06-22 04:59:40|11248.9|11233.9|11248.9|11233.9|11248.9|11233.9|11248.9|11233.9|0
1655874000000|2022-06-22 05:00:00|11247.9|11232.9|11247.9|11232.9|11247.9|11232.9|11247.9|11232.9|0
1655874130000|2022-06-22 05:02:10|11247.8|11232.8|11247.8|11232.8|11247.8|11232.8|11247.8|11232.8|0
1655874300000|2022-06-22 05:05:00|11247.7|11232.7|11252.7|11237.7|11252.7|11237.7|11247.7|11232.7|0
1655874310000|2022-06-22 05:05:10|11257.7|11232.7|11257.7|11232.7|11257.7|11232.7|11257.7|11232.7|0
1655874320000|2022-06-22 05:05:20|11259.2|11234.2|11259.2|11234.2|11259.2|11234.2|11259.2|11234.2|0
1655874380000|2022-06-22 05:06:20|11258.7|11233.7|11258.7|11233.7|11258.7|11233.7|11258.7|11233.7|0
1655874390000|2022-06-22 05:06:30|11259.2|11234.2|11259.2|11234.2|11259.2|11234.2|11259.2|11234.2|0
1655874420000|2022-06-22 05:07:00|11259.1|11234.1|11259.1|11234.1|11259.1|11234.1|11259.1|11234.1|0
1655874430000|2022-06-22 05:07:10|11258.6|11233.6|11258.6|11233.6|11258.6|11233.6|11258.6|11233.6|0
1655874600000|2022-06-22 05:10:00|11258.5|11233.5|11258.5|11233.5|11258.5|11233.5|11258.5|11233.5|0
1655874630000|2022-06-22 05:10:30|11258|11233|11258|11233|11258|11233|11258|11233|0
1655874640000|2022-06-22 05:10:40|11259|11234|11259|11234|11259|11234|11259|11234|0
1655874660000|2022-06-22 05:11:00|11258.5|11233.5|11258.5|11233.5|11258.5|11233.5|11258.5|11233.5|0
1655874670000|2022-06-22 05:11:10|11259|11234|11259|11234|11259|11234|11259|11234|0
1655874680000|2022-06-22 05:11:20|11258.5|11233.5|11259|11234|11259|11234|11258.5|11233.5|0
1655874710000|2022-06-22 05:11:50|11265.5|11240.5|11276.2|11238.7|11276.2|11240.5|11265.5|11238.7|0
1655874720000|2022-06-22 05:12:00|11276.7|11239.2|11276.7|11239.2|11276.7|11239.2|11276.7|11239.2|0
1655874730000|2022-06-22 05:12:10|11276.2|11238.7|11276.2|11238.7|11276.2|11238.7|11276.2|11238.7|0
1655874740000|2022-06-22 05:12:20|11276.7|11239.2|11286.2|11248.7|11286.2|11248.7|11274.7|11237.2|0
1655874760000|2022-06-22 05:12:40|11275|11260|11288.2|11250.7|11288.2|11260|11275|11247.2|0
1655874780000|2022-06-22 05:13:00|11289.7|11252.2|11289.7|11252.2|11289.7|11252.2|11289.7|11252.2|0
1655874810000|2022-06-22 05:13:30|11289.6|11252.1|11287.7|11250.2|11289.6|11252.1|11287.1|11249.6|0
1655874820000|2022-06-22 05:13:40|11288.1|11250.6|11288.1|11250.6|11288.1|11250.6|11288.1|11250.6|0
1655874840000|2022-06-22 05:14:00|11287.1|11249.6|11286.6|11249.1|11287.1|11249.6|11284.6|11247.1|0
1655874860000|2022-06-22 05:14:20|11287.1|11249.6|11287.1|11249.6|11287.1|11249.6|11287.1|11249.6|0
1655874920000|2022-06-22 05:15:20|11287.6|11250.1|11287.6|11250.1|11287.6|11250.1|11287.6|11250.1|0
1655874970000|2022-06-22 05:16:10|11287.5|11250|11287.5|11250|11287.5|11250|11287.5|11250|0
1655875000000|2022-06-22 05:16:40|11286|11248.5|11286|11248.5|11286|11248.5|11286|11248.5|0
1655875060000|2022-06-22 05:17:40|11285.9|11248.4|11285.9|11248.4|11285.9|11248.4|11285.9|11248.4|0
1655875150000|2022-06-22 05:19:10|11282.9|11245.4|11281.4|11243.9|11282.9|11245.4|11281.4|11243.9|0
1655875160000|2022-06-22 05:19:20|11279.9|11242.4|11279.4|11241.9|11279.9|11242.4|11279.4|11241.9|0
1655875260000|2022-06-22 05:21:00|11279.3|11241.8|11279.3|11241.8|11279.3|11241.8|11279.3|11241.8|0
1655875370000|2022-06-22 05:22:50|11278.8|11241.3|11274.3|11236.8|11278.8|11241.3|11273.8|11236.3|0
1655875380000|2022-06-22 05:23:00|11273.8|11236.3|11272.8|11235.3|11274.3|11236.8|11272.8|11235.3|0
1655875510000|2022-06-22 05:25:10|11272.7|11235.2|11272.7|11235.2|11272.7|11235.2|11272.7|11235.2|0
1655875680000|2022-06-22 05:28:00|11272.6|11235.1|11272.6|11235.1|11272.6|11235.1|11272.6|11235.1|0
1655875800000|2022-06-22 05:30:00|11270.6|11233.1|11271.1|11233.6|11271.1|11233.6|11270.6|11233.1|0
1655875810000|2022-06-22 05:30:10|11273.6|11236.1|11273.6|11236.1|11273.6|11236.1|11273.6|11236.1|0
1655875850000|2022-06-22 05:30:50|11274.6|11237.1|11274.1|11236.6|11274.6|11237.1|11274.1|11236.6|0
1655875860000|2022-06-22 05:31:00|11273.6|11236.1|11273.6|11236.1|11273.6|11236.1|11273.6|11236.1|0
1655875870000|2022-06-22 05:31:10|11273.5|11236|11273.5|11236|11273.5|11236|11273.5|11236|0
1655875880000|2022-06-22 05:31:20|11272.5|11235|11267.5|11230|11273|11235.5|11267.5|11230|0
1655875890000|2022-06-22 05:31:30|11268|11230.5|11261.7|11236.7|11268|11236.7|11261.7|11230.5|0
1655875900000|2022-06-22 05:31:40|11256.8|11231.8|11256.8|11231.8|11256.8|11231.8|11256.8|11231.8|0
1655875960000|2022-06-22 05:32:40|11256.7|11231.7|11256.7|11231.7|11256.7|11231.7|11256.7|11231.7|0
1655875990000|2022-06-22 05:33:10|11251.7|11236.7|11248.2|11233.2|11251.7|11236.7|11248.2|11233.2|0
1655876000000|2022-06-22 05:33:20|11253.3|11228.3|11254.7|11229.7|11254.7|11229.7|11253.3|11228.3|0
1655876020000|2022-06-22 05:33:40|11253.7|11228.7|11253.7|11228.7|11253.7|11228.7|11253.7|11228.7|0
1655876040000|2022-06-22 05:34:00|11246.2|11231.2|11246.2|11231.2|11246.2|11231.2|11246.2|11231.2|0
1655876050000|2022-06-22 05:34:10|11253.7|11228.7|11254.2|11229.2|11254.2|11229.2|11253.7|11228.7|0
1655876070000|2022-06-22 05:34:30|11254.7|11229.7|11254.7|11229.7|11254.7|11229.7|11254.7|11229.7|0
1655876090000|2022-06-22 05:34:50|11253.7|11228.7|11247.7|11232.7|11253.7|11233.7|11247.7|11228.7|0
1655876100000|2022-06-22 05:35:00|11247.2|11232.2|11246.7|11231.7|11247.2|11232.2|11246.7|11231.7|0
1655876110000|2022-06-22 05:35:10|11246.2|11231.2|11246.7|11231.7|11246.7|11231.7|11246.2|11231.2|0
1655876120000|2022-06-22 05:35:20|11246.2|11231.2|11245.2|11230.2|11246.2|11231.2|11245.2|11230.2|0
1655876130000|2022-06-22 05:35:30|11246.7|11231.7|11246.7|11231.7|11246.7|11231.7|11246.7|11231.7|0
1655876190000|2022-06-22 05:36:30|11246.6|11231.6|11246.6|11231.6|11246.6|11231.6|11246.6|11231.6|0
1655876200000|2022-06-22 05:36:40|11260.6|11235.6|11259.6|11234.6|11260.6|11235.6|11257.6|11232.6|1
1655876210000|2022-06-22 05:36:50|11254.5|11239.5|11254.5|11239.5|11254.5|11239.5|11254.5|11239.5|0
1655876220000|2022-06-22 05:37:00|11249.1|11234.1|11247.6|11232.6|11249.1|11234.1|11247.6|11232.6|0
1655876240000|2022-06-22 05:37:20|11247.1|11232.1|11247.1|11232.1|11247.1|11232.1|11247.1|11232.1|0
1655876290000|2022-06-22 05:38:10|11255.1|11230.1|11256.1|11241.1|11257.1|11242.1|11248.6|11228.6|1
1655876300000|2022-06-22 05:38:20|11255.6|11240.6|11268.3|11230.8|11269.3|11244.6|11255.6|11228.3|7
1655876310000|2022-06-22 05:38:30|11267.8|11230.3|11267.6|11252.6|11279.3|11254.1|11256.6|11230.3|2
1655876320000|2022-06-22 05:38:40|11266.6|11251.6|11266.6|11241.6|11276.3|11251.6|11263.6|11236.3|0
1655876330000|2022-06-22 05:38:50|11267.1|11242.1|11270.8|11233.3|11273.3|11242.1|11266.5|11233.3|0
1655876340000|2022-06-22 05:39:00|11266.8|11229.3|11266.8|11229.3|11266.8|11229.3|11266.8|11229.3|0
1655876350000|2022-06-22 05:39:10|11260.5|11235.5|11260.5|11235.5|11267.8|11235.6|11260.5|11229.3|0
1655876360000|2022-06-22 05:39:20|11260.6|11235.6|11262.1|11247.1|11273.8|11247.6|11255.6|11234.3|1
1655876370000|2022-06-22 05:39:30|11263.6|11248.6|11261|11246|11272|11253.1|11261|11245.1|0
1655876380000|2022-06-22 05:39:40|11260|11245|11261.6|11246.6|11272.3|11247.6|11259.5|11234.8|0
1655876390000|2022-06-22 05:39:50|11260.1|11245.1|11259.5|11244.5|11265|11245.1|11259|11239.5|0
1655876400000|2022-06-22 05:40:00|11261.5|11236.5|11261.6|11236.6|11267.7|11241.6|11256.5|11230.2|0
1655876410000|2022-06-22 05:40:10|11267.7|11230.2|11255.6|11240.6|11267.7|11241.6|11255.5|11229.7|0
1655876420000|2022-06-22 05:40:20|11266.7|11229.2|11257.5|11242.5|11266.7|11242.5|11255.5|11229.2|0
1655876430000|2022-06-22 05:40:30|11267.2|11229.7|11256|11241|11267.2|11241|11256|11229.7|0
1655876440000|2022-06-22 05:40:40|11267.2|11229.7|11269.2|11231.7|11270.2|11241|11256|11229.7|0
1655876450000|2022-06-22 05:40:50|11267.2|11229.7|11267.2|11229.7|11269.2|11238|11262.5|11229.7|0
1655876460000|2022-06-22 05:41:00|11267.7|11230.2|11266.7|11229.2|11267.7|11230.2|11266.7|11229.2|0
1655876470000|2022-06-22 05:41:10|11267.2|11229.7|11267.2|11229.7|11267.2|11229.7|11267.2|11229.7|0
1655876530000|2022-06-22 05:42:10|11260.9|11235.9|11260.9|11235.9|11267.2|11235.9|11260.9|11229.7|0
1655876540000|2022-06-22 05:42:20|11267.2|11229.7|11267.1|11229.6|11267.2|11235.9|11260.9|11229.6|0
1655876550000|2022-06-22 05:42:30|11267.2|11229.7|11260.9|11235.9|11267.2|11235.9|11260.9|11229.6|0
1655876560000|2022-06-22 05:42:40|11267.1|11229.6|11267.1|11229.6|11267.2|11235.9|11260.9|11229.6|0
1655876660000|2022-06-22 05:44:20|11259.4|11234.4|11253.9|11238.9|11265.6|11238.9|11253.9|11227.6|0
1655876670000|2022-06-22 05:44:30|11265.1|11227.6|11267.6|11230.1|11267.6|11238.9|11253.9|11227.6|0
1655876680000|2022-06-22 05:44:40|11267.1|11229.6|11266.6|11229.1|11267.1|11229.6|11266.6|11229.1|0
1655876700000|2022-06-22 05:45:00|11266.1|11228.6|11259.8|11234.8|11266.1|11234.8|11259.8|11228.6|0
1655876710000|2022-06-22 05:45:10|11254.9|11239.9|11254.9|11239.9|11254.9|11239.9|11254.9|11239.9|0
1655876720000|2022-06-22 05:45:20|11266|11228.5|11266.5|11229|11266.5|11240.4|11254.3|11228.5|0
1655876730000|2022-06-22 05:45:30|11265.5|11228|11254.4|11239.4|11265.5|11239.4|11254.3|11228|0
1655876740000|2022-06-22 05:45:40|11259.3|11234.3|11259.3|11234.3|11265.5|11240.4|11254.3|11228|0
1655876750000|2022-06-22 05:45:50|11254.3|11239.3|11254.4|11239.4|11259.3|11239.4|11254.3|11234.3|0
1655876760000|2022-06-22 05:46:00|11259.3|11234.3|11254.8|11239.8|11259.3|11240.4|11254.8|11234.3|0
1655876770000|2022-06-22 05:46:10|11266|11228.5|11251.3|11236.3|11266|11239.7|11251.3|11228.5|0
1655876780000|2022-06-22 05:46:20|11246.3|11231.3|11248.3|11233.3|11248.3|11233.3|11246.3|11231.3|2
1655876790000|2022-06-22 05:46:30|11246.8|11231.8|11245.8|11230.8|11248.3|11233.3|11245.8|11230.8|1
1655876800000|2022-06-22 05:46:40|11247.8|11232.8|11247.8|11232.8|11247.8|11232.8|11247.8|11232.8|0
1655876830000|2022-06-22 05:47:10|11255.3|11230.3|11255.3|11230.3|11255.3|11230.3|11255.3|11230.3|0
1655876840000|2022-06-22 05:47:20|11250.3|11235.3|11254.3|11229.3|11255.3|11235.3|11250.3|11229.3|0
1655876850000|2022-06-22 05:47:30|11254.7|11229.7|11250.8|11235.8|11254.7|11235.8|11249.8|11229.7|0
1655876860000|2022-06-22 05:47:40|11254.7|11229.7|11250.8|11235.8|11256.2|11236.3|11249.8|11229.7|0
1655876870000|2022-06-22 05:47:50|11249.8|11234.8|11248.7|11233.7|11253.7|11234.8|11248.7|11228.7|0
1655876880000|2022-06-22 05:48:00|11250.3|11235.3|11250.3|11235.3|11256.2|11236.3|11249.8|11228.7|0
1655876890000|2022-06-22 05:48:10|11256.2|11231.2|11255.2|11230.2|11256.2|11236.3|11251.2|11230.2|0
1655876900000|2022-06-22 05:48:20|11250.3|11235.3|11250.2|11235.2|11255.2|11235.3|11250.2|11230.2|0
1655876910000|2022-06-22 05:48:30|11255.2|11230.2|11250.2|11235.2|11255.2|11235.2|11250.2|11230.2|0
1655876920000|2022-06-22 05:48:40|11255.2|11230.2|11262.5|11225|11262.5|11234.2|11249.2|11225|1
1655876930000|2022-06-22 05:48:50|11256.2|11231.2|11262.5|11225|11262.5|11231.2|11256.2|11225|0
1655876940000|2022-06-22 05:49:00|11262.4|11224.9|11246.2|11231.2|11262.4|11235.7|11246.2|11224.9|0
1655877000000|2022-06-22 05:50:00|11246.7|11231.7|11246.7|11231.7|11246.7|11231.7|11246.7|11231.7|0
1655877010000|2022-06-22 05:50:10|11246.2|11231.2|11244.2|11229.2|11246.2|11231.2|11244.2|11229.2|0
1655877020000|2022-06-22 05:50:20|11246.2|11231.2|11246.7|11231.7|11246.7|11231.7|11245.7|11230.7|2
1655877030000|2022-06-22 05:50:30|11246.6|11231.6|11246.6|11231.6|11247.2|11232.2|11246.6|11231.6|0
1655877040000|2022-06-22 05:50:40|11246.7|11231.7|11246.7|11231.7|11246.7|11231.7|11246.6|11231.6|0
1655877050000|2022-06-22 05:50:50|11246.6|11231.6|11246.7|11231.7|11246.7|11231.7|11246.6|11231.6|0
1655877060000|2022-06-22 05:51:00|11246.6|11231.6|11246.7|11231.7|11246.7|11231.7|11246.6|11231.6|0
1655877070000|2022-06-22 05:51:10|11246.6|11231.6|11246.6|11231.6|11246.7|11231.7|11246.6|11231.6|5
1655877130000|2022-06-22 05:52:10|11247.1|11232.1|11247.1|11232.1|11247.1|11232.1|11247.1|11232.1|0
1655877140000|2022-06-22 05:52:20|11244.6|11229.6|11244.6|11229.6|11244.6|11229.6|11244.6|11229.6|0
1655877160000|2022-06-22 05:52:40|11246.1|11231.1|11246.1|11231.1|11246.1|11231.1|11246.1|11231.1|0
1655877210000|2022-06-22 05:53:30|11246|11231|11246|11231|11246|11231|11246|11231|0
1655877300000|2022-06-22 05:55:00|11230.5|11215.5|11226|11211|11230.5|11215.5|11226|11211|12
1655877310000|2022-06-22 05:55:10|11221|11206|11221|11206|11221|11206|11221|11206|1
1655877330000|2022-06-22 05:55:30|11220.5|11205.5|11219.5|11204.5|11220.5|11205.5|11219.5|11204.5|0
1655877340000|2022-06-22 05:55:40|11218.5|11203.5|11218.5|11203.5|11218.5|11203.5|11218.5|11203.5|0
1655877360000|2022-06-22 05:56:00|11218|11203|11203.3|11178.3|11218|11203|11192.3|11177.3|8
1655877370000|2022-06-22 05:56:10|11198.3|11183.3|11195.8|11180.8|11198.3|11183.3|11194.8|11179.8|0
1655877380000|2022-06-22 05:56:20|11196.8|11181.8|11203.8|11178.8|11203.8|11183.3|11196.8|11178.8|0
1655877390000|2022-06-22 05:56:30|11204.8|11179.8|11204.8|11179.8|11204.8|11179.8|11204.8|11179.8|0
1655877420000|2022-06-22 05:57:00|11199.8|11184.8|11197.8|11182.8|11199.8|11184.8|11197.8|11182.8|0
1655877430000|2022-06-22 05:57:10|11197.3|11182.3|11197.3|11182.3|11197.3|11182.3|11197.3|11182.3|0
1655877450000|2022-06-22 05:57:30|11202.2|11177.2|11202.2|11177.2|11202.2|11177.2|11202.2|11177.2|0
1655877480000|2022-06-22 05:58:00|11204.7|11179.7|11204.7|11179.7|11204.7|11179.7|11204.7|11179.7|0
1655877490000|2022-06-22 05:58:10|11200.2|11185.2|11197.7|11182.7|11200.2|11185.2|11197.7|11182.7|0
1655877530000|2022-06-22 05:58:50|11197.2|11182.2|11194.2|11179.2|11197.2|11182.2|11194.2|11179.2|0
1655877540000|2022-06-22 05:59:00|11193.7|11178.7|11193.7|11178.7|11193.7|11178.7|11193.7|11178.7|0
1655877550000|2022-06-22 05:59:10|11191.7|11176.7|11191.7|11176.7|11191.7|11176.7|11191.7|11176.7|0
1655877560000|2022-06-22 05:59:20|11190.2|11175.2|11190.7|11175.7|11191.2|11176.2|11190.2|11175.2|0
1655877570000|2022-06-22 05:59:30|11191.2|11176.2|11189.7|11174.7|11191.2|11176.2|11188.7|11173.7|2
1655877580000|2022-06-22 05:59:40|11190.7|11175.7|11192.7|11177.7|11192.7|11177.7|11190.7|11175.7|0
1655877590000|2022-06-22 05:59:50|11190.7|11175.7|11190.7|11175.7|11190.7|11175.7|11190.7|11175.7|0
1655877600000|2022-06-22 06:00:00|11190.2|11175.2|11190.7|11175.7|11191.2|11176.2|11189.2|11174.2|1
1655877620000|2022-06-22 06:00:20|11192.7|11177.7|11192.7|11177.7|11192.7|11177.7|11192.7|11177.7|0
1655877630000|2022-06-22 06:00:30|11192.2|11177.2|11192.2|11177.2|11192.2|11177.2|11192.2|11177.2|0
1655877640000|2022-06-22 06:00:40|11191.7|11176.7|11191.7|11176.7|11191.7|11176.7|11191.7|11176.7|0
1655877650000|2022-06-22 06:00:50|11191.6|11176.6|11191.1|11176.1|11191.6|11176.6|11191.1|11176.1|0
1655877670000|2022-06-22 06:01:10|11191.2|11176.2|11192.1|11177.1|11192.1|11177.1|11191.2|11176.2|0
1655877710000|2022-06-22 06:01:50|11196.6|11181.6|11197.6|11182.6|11198.6|11183.6|11196.6|11181.6|0
1655877720000|2022-06-22 06:02:00|11197.1|11182.1|11189.1|11174.1|11197.6|11182.6|11189.1|11174.1|1
1655877730000|2022-06-22 06:02:10|11188.1|11173.1|11188.1|11173.1|11188.1|11173.1|11188.1|11173.1|2
1655877740000|2022-06-22 06:02:20|11186.1|11171.1|11186.1|11171.1|11188.1|11173.1|11186.1|11171.1|1
1655877750000|2022-06-22 06:02:30|11187.6|11172.6|11187.6|11172.6|11187.6|11172.6|11186.1|11171.1|0
1655877760000|2022-06-22 06:02:40|11186.1|11171.1|11186.1|11171.1|11188.6|11173.6|11186.1|11171.1|0
1655877770000|2022-06-22 06:02:50|11188.1|11173.1|11189.1|11174.1|11189.1|11174.1|11187.6|11172.6|1
1655877780000|2022-06-22 06:03:00|11188.6|11173.6|11188.6|11173.6|11188.6|11173.6|11188.6|11173.6|0
1655877790000|2022-06-22 06:03:10|11188.1|11173.1|11188.1|11173.1|11188.1|11173.1|11188.1|11173.1|0
1655877810000|2022-06-22 06:03:30|11188.6|11173.6|11189.6|11174.6|11189.6|11174.6|11188.6|11173.6|0
1655877820000|2022-06-22 06:03:40|11189.1|11174.1|11189.1|11174.1|11189.1|11174.1|11189.1|11174.1|0
1655877830000|2022-06-22 06:03:50|11188.1|11173.1|11188.1|11173.1|11188.1|11173.1|11188.1|11173.1|1
1655877840000|2022-06-22 06:04:00|11189|11174|11188.6|11173.6|11189|11174|11188.6|11173.6|8
1655877850000|2022-06-22 06:04:10|11188.5|11173.5|11188.5|11173.5|11188.5|11173.5|11188.5|11173.5|1
1655877900000|2022-06-22 06:05:00|11186|11171|11186|11171|11186|11171|11186|11171|1
1655877910000|2022-06-22 06:05:10|11188.5|11173.5|11188.5|11173.5|11188.5|11173.5|11186|11171|0
1655877920000|2022-06-22 06:05:20|11186|11171|11186|11171|11188.5|11173.5|11186|11171|0
1655877930000|2022-06-22 06:05:30|11188|11173|11186|11171|11188|11173|11186|11171|0
1655877940000|2022-06-22 06:05:40|11184.1|11169.1|11181.6|11166.6|11185.1|11170.1|11181.6|11166.6|0
1655877950000|2022-06-22 06:05:50|11182.6|11167.6|11182.6|11167.6|11182.6|11167.6|11182.6|11167.6|3
1655877980000|2022-06-22 06:06:20|11183.5|11168.5|11183.6|11168.6|11183.6|11168.6|11183.5|11168.5|0
1655878000000|2022-06-22 06:06:40|11184.6|11169.6|11202.3|11164.8|11202.3|11170.5|11184.6|11164.1|0
1655878010000|2022-06-22 06:06:50|11206.8|11169.3|11207.3|11169.8|11207.3|11169.8|11206.8|11169.3|0
1655878020000|2022-06-22 06:07:00|11208.2|11170.7|11209.7|11172.2|11209.7|11172.2|11208.2|11170.7|0
1655878030000|2022-06-22 06:07:10|11216.2|11178.7|11225.7|11188.2|11225.7|11188.2|11216.2|11178.7|0
1655878050000|2022-06-22 06:07:30|11226.2|11188.7|11226.2|11188.7|11226.2|11188.7|11226.2|11188.7|0
1655878060000|2022-06-22 06:07:40|11229.2|11191.7|11228.1|11190.6|11232.7|11195.2|11228.1|11190.6|0
1655878070000|2022-06-22 06:07:50|11225.7|11188.2|11223.7|11186.2|11225.7|11188.2|11223.2|11185.7|0
1655878080000|2022-06-22 06:08:00|11220.2|11182.7|11220.2|11182.7|11220.2|11182.7|11220.2|11182.7|0
1655878090000|2022-06-22 06:08:10|11218.7|11181.2|11217.2|11179.7|11218.7|11181.2|11217.2|11179.7|0
1655878100000|2022-06-22 06:08:20|11214.7|11177.2|11214.7|11177.2|11214.7|11177.2|11214.7|11177.2|0
1655878110000|2022-06-22 06:08:30|11213.7|11176.2|11214.7|11177.2|11214.7|11177.2|11213.7|11176.2|0
1655878120000|2022-06-22 06:08:40|11215.7|11178.2|11218.1|11180.6|11218.1|11180.6|11213.7|11176.2|0
1655878130000|2022-06-22 06:08:50|11218.2|11180.7|11216.5|11191.5|11222.7|11196.5|11211.5|11180.7|0
1655878140000|2022-06-22 06:09:00|11219.5|11194.5|11219|11204|11219.5|11204|11213.5|11194.5|1
1655878150000|2022-06-22 06:09:10|||||||||1
1655878160000|2022-06-22 06:09:20|11223|11208|11219.5|11204.5|11223|11208|11219.5|11204.5|0
1655878170000|2022-06-22 06:09:30|11218|11203|11216|11201|11218|11203|11214.5|11199.5|1
1655878180000|2022-06-22 06:09:40|11215.5|11200.5|11218|11203|11218|11203|11215.5|11200.5|0
1655878190000|2022-06-22 06:09:50|11218.5|11203.5|11227.1|11189.6|11230.6|11204|11217.5|11189.6|1
1655878220000|2022-06-22 06:10:20|11225.1|11187.6|11225.6|11188.1|11225.6|11188.1|11225.1|11187.6|0
1655878230000|2022-06-22 06:10:30|11225.1|11187.6|11225|11187.5|11225.1|11187.6|11225|11187.5|0
1655878240000|2022-06-22 06:10:40|11223.1|11185.6|11223.1|11185.6|11223.1|11185.6|11223.1|11185.6|0
1655878250000|2022-06-22 06:10:50|11218.1|11180.6|11216.6|11179.1|11218.1|11180.6|11216.6|11179.1|1
1655878260000|2022-06-22 06:11:00|11217.6|11180.1|11217.6|11180.1|11217.6|11180.1|11217.6|11180.1|0
1655878270000|2022-06-22 06:11:10|11224.5|11187|11226|11188.5|11226|11188.5|11224.5|11187|0
1655878280000|2022-06-22 06:11:20|11223.5|11186|11215.6|11178.1|11223.5|11186|11215.6|11178.1|0
1655878290000|2022-06-22 06:11:30|11217.1|11179.6|11217.6|11180.1|11217.6|11180.1|11217.1|11179.6|0
1655878300000|2022-06-22 06:11:40|11217.5|11180|11217.5|11180|11217.5|11180|11217.5|11180|0
1655878320000|2022-06-22 06:12:00|11217.6|11180.1|11224.5|11187|11224.5|11187|11217.6|11180.1|0
1655878330000|2022-06-22 06:12:10|11225|11187.5|11217|11179.5|11225|11187.5|11217|11179.5|0
1655878340000|2022-06-22 06:12:20|11221|11183.5|11217.5|11180|11221.5|11184|11217.5|11180|0
1655878350000|2022-06-22 06:12:30|11217|11179.5|11215|11177.5|11217|11179.5|11215|11177.5|0
1655878360000|2022-06-22 06:12:40|11215.5|11178|11214|11176.5|11216.5|11179|11214|11176.5|0
1655878370000|2022-06-22 06:12:50|11213.5|11176|11215.5|11178|11216|11178.5|11213.5|11176|0
1655878380000|2022-06-22 06:13:00|11214|11176.5|11210|11172.5|11214|11176.5|11209|11171.5|0
1655878390000|2022-06-22 06:13:10|11208|11170.5|11195.8|11170.8|11208|11176.8|11195.8|11170.5|0
1655878410000|2022-06-22 06:13:30|11194.8|11169.8|11194.3|11169.3|11194.8|11169.8|11194.3|11169.3|0
1655878420000|2022-06-22 06:13:40|11193.3|11168.3|11188.3|11173.3|11193.3|11173.3|11188.3|11168.3|0
1655878430000|2022-06-22 06:13:50|11180.8|11165.8|11180.8|11165.8|11180.8|11165.8|11180.8|11165.8|0
1655878440000|2022-06-22 06:14:00|11179.8|11164.8|11179.8|11164.8|11179.8|11164.8|11179.8|11164.8|1
1655878450000|2022-06-22 06:14:10|11179.3|11164.3|11179.3|11164.3|11179.3|11164.3|11179.3|11164.3|0
1655878460000|2022-06-22 06:14:20|11178.8|11163.8|11178.8|11163.8|11178.8|11163.8|11178.8|11163.8|0
1655878480000|2022-06-22 06:14:40|11174.8|11159.8|11174.8|11159.8|11174.8|11159.8|11174.8|11159.8|1
1655878490000|2022-06-22 06:14:50|11172.8|11157.8|11172.8|11157.8|11172.8|11157.8|11172.8|11157.8|1
1655878500000|2022-06-22 06:15:00|11172.7|11135.2|11172.7|11135.2|11172.7|11135.2|11172.7|11135.2|143
1655878510000|2022-06-22 06:15:10|11170.4|11145.4|11166.9|11141.9|11170.4|11148.4|11157.4|11141.9|0
1655878520000|2022-06-22 06:15:20|11165.9|11140.9|11165.9|11140.9|11168.4|11143.4|11165.9|11140.9|0
1655878530000|2022-06-22 06:15:30|11168.4|11143.4|11156.9|11141.9|11168.9|11146.9|11156.9|11141.9|0
1655878540000|2022-06-22 06:15:40|11156.4|11141.4|11156.4|11141.4|11156.4|11141.4|11156.4|11141.4|0
1655878550000|2022-06-22 06:15:50|11163.9|11138.9|11163.4|11138.4|11164.4|11139.4|11163.4|11138.4|0
1655878560000|2022-06-22 06:16:00|11161.9|11136.9|11154.9|11139.9|11161.9|11139.9|11154.9|11136.9|0
1655878570000|2022-06-22 06:16:10|11153.5|11138.5|11153.9|11138.9|11153.9|11138.9|11153.5|11138.5|0
1655878580000|2022-06-22 06:16:20|11155.4|11140.4|11155.4|11140.4|11161.4|11140.9|11155.4|11135.4|0
1655878590000|2022-06-22 06:16:30|11161.9|11136.9|11155.9|11140.9|11161.9|11142.4|11155.9|11136.9|0
1655878600000|2022-06-22 06:16:40|11154.4|11139.4|11154.9|11139.9|11154.9|11139.9|11154.4|11139.4|0
1655878610000|2022-06-22 06:16:50|11161.9|11136.9|11161.9|11136.9|11161.9|11136.9|11161.9|11136.9|0
1655878620000|2022-06-22 06:17:00|11156.9|11141.9|11156.9|11141.9|11156.9|11141.9|11156.9|11141.9|0
1655878630000|2022-06-22 06:17:10|11153.9|11138.9|11153.9|11138.9|11153.9|11138.9|11153.9|11138.9|0
1655878660000|2022-06-22 06:17:40|11152.9|11137.9|11152.9|11137.9|11152.9|11137.9|11152.9|11137.9|0
1655878670000|2022-06-22 06:17:50|11153.4|11138.4|11154.4|11139.4|11154.4|11139.4|11153.4|11138.4|0
1655878680000|2022-06-22 06:18:00|11173.6|11136.1|11165.8|11140.8|11173.6|11140.8|11165.8|11136.1|0
1655878690000|2022-06-22 06:18:10|11166.8|11141.8|11166.3|11141.3|11167.8|11142.8|11166.3|11141.3|0
1655878740000|2022-06-22 06:19:00|11161.4|11146.4|11161.4|11146.4|11161.4|11146.4|11161.4|11146.4|0
1655878750000|2022-06-22 06:19:10|11162.8|11147.8|11166.4|11151.4|11166.4|11151.4|11162.8|11147.8|0
1655878760000|2022-06-22 06:19:20|11171.3|11146.3|11167.4|11152.4|11171.3|11152.4|11166.4|11146.3|0
1655878770000|2022-06-22 06:19:30|11166.9|11151.9|11178|11140.5|11178|11151.9|11166.9|11140.5|2
1655878780000|2022-06-22 06:19:40|11176|11138.5|11176.5|11139|11176.5|11139|11176|11138.5|0
1655878800000|2022-06-22 06:20:00|11166.8|11141.8|11171.5|11134|11176.5|11146.2|11165.3|11134|0
1655878810000|2022-06-22 06:20:10|11177|11139.5|11177|11139.5|11177|11139.5|11177|11139.5|0
1655878820000|2022-06-22 06:20:20|11169.5|11132|11154.3|11139.3|11169.5|11139.3|11152.3|11132|0
1655878830000|2022-06-22 06:20:30|11153.8|11138.8|11164.3|11139.3|11164.3|11142.3|11153.8|11134.8|1
1655878840000|2022-06-22 06:20:40|11164.8|11139.8|11164.8|11139.8|11164.8|11139.8|11164.8|11139.8|0
1655878850000|2022-06-22 06:20:50|11165.3|11140.3|11163.8|11138.8|11165.8|11140.8|11163.8|11138.8|0
1655878860000|2022-06-22 06:21:00|11156.7|11141.7|11165.3|11140.3|11165.3|11141.7|11156.3|11138.8|1
1655878870000|2022-06-22 06:21:10|11165.7|11140.7|11165.7|11140.7|11165.7|11140.7|11165.7|11140.7|0
1655878900000|2022-06-22 06:21:40|11164.7|11139.7|11163.2|11138.2|11164.7|11139.7|11163.2|11138.2|0
1655878930000|2022-06-22 06:22:10|11163.7|11138.7|11163.7|11138.7|11163.7|11138.7|11163.7|11138.7|0
1655878970000|2022-06-22 06:22:50|11159.7|11144.7|11159.7|11144.7|11159.7|11144.7|11159.7|11144.7|0
1655878980000|2022-06-22 06:23:00|11167.7|11142.7|11167.7|11142.7|11167.7|11142.7|11167.7|11142.7|0
1655878990000|2022-06-22 06:23:10|11173.9|11136.4|11176.9|11139.4|11176.9|11139.4|11173.9|11136.4|0
1655879010000|2022-06-22 06:23:30|11177.9|11140.4|11159.2|11144.2|11177.9|11144.2|11159.2|11133|5
1655879020000|2022-06-22 06:23:40|11162.7|11137.7|11150.7|11135.7|11162.7|11140.7|11150.7|11135.7|8
1655879030000|2022-06-22 06:23:50|11153.2|11138.2|11153.1|11138.1|11153.2|11138.2|11153.1|11138.1|1
1655879040000|2022-06-22 06:24:00|11150.7|11135.7|11148.2|11133.2|11152.2|11137.2|11145.7|11130.7|22
1655879050000|2022-06-22 06:24:10|11149.2|11134.2|11155.1|11140.1|11155.1|11140.1|11149.2|11134.2|0
1655879070000|2022-06-22 06:24:30|11154.6|11139.6|11158.2|11143.2|11164.1|11143.2|11154.6|11138.6|0
1655879080000|2022-06-22 06:24:40|11158.1|11143.1|11158.1|11143.1|11158.1|11143.1|11158.1|11143.1|0
1655879100000|2022-06-22 06:25:00|11158.2|11143.2|11157.1|11142.1|11160.6|11145.6|11156.6|11141.6|0
1655879110000|2022-06-22 06:25:10|11156.6|11141.6|11156.6|11141.6|11156.6|11141.6|11156.6|11141.6|0
1655879140000|2022-06-22 06:25:40|11153.1|11138.1|11154.1|11139.1|11154.1|11139.1|11153.1|11138.1|0
1655879160000|2022-06-22 06:26:00|11156.1|11141.1|11156.1|11141.1|11156.1|11141.1|11156.1|11141.1|0
1655879170000|2022-06-22 06:26:10|11156.6|11141.6|11159.1|11144.1|11159.1|11144.1|11156.6|11141.6|0
1655879190000|2022-06-22 06:26:30|11159.6|11144.6|11160.1|11145.1|11160.6|11145.6|11159.6|11144.6|0
1655879200000|2022-06-22 06:26:40|11159.1|11144.1|11159.1|11144.1|11159.1|11144.1|11159.1|11144.1|0
1655879210000|2022-06-22 06:26:50|11156.6|11141.6|11156.6|11141.6|11156.6|11141.6|11156.6|11141.6|0
1655879220000|2022-06-22 06:27:00|11155.1|11140.1|11155.1|11140.1|11155.1|11140.1|11155.1|11140.1|0
1655879240000|2022-06-22 06:27:20|11157.1|11142.1|11156.1|11141.1|11157.1|11142.1|11156.1|11141.1|0
1655879250000|2022-06-22 06:27:30|11155.6|11140.6|11155.1|11140.1|11155.6|11140.6|11155.1|11140.1|1
1655879260000|2022-06-22 06:27:40|11155.6|11140.6|11155.5|11140.5|11156.1|11141.1|11155.5|11140.5|0
1655879270000|2022-06-22 06:27:50|11155.6|11140.6|11155|11140|11156|11141|11154.5|11139.5|4
1655879280000|2022-06-22 06:28:00|11154|11139|11153.5|11138.5|11155|11140|11153.5|11138.5|0
1655879290000|2022-06-22 06:28:10|11152|11137|11153|11138|11153|11138|11151.5|11136.5|0
1655879320000|2022-06-22 06:28:40|11158.5|11133.5|11165.9|11140.9|11165.9|11140.9|11158.5|11133.5|0
1655879330000|2022-06-22 06:28:50|11164.4|11139.4|11164.4|11139.4|11164.4|11139.4|11164.4|11139.4|0
1655879340000|2022-06-22 06:29:00|11164.5|11139.5|11164.5|11139.5|11164.5|11139.5|11164.5|11139.5|0
1655879350000|2022-06-22 06:29:10|11163|11138|11163|11138|11163|11138|11163|11138|0
1655879370000|2022-06-22 06:29:30|11162.9|11137.9|11162.9|11137.9|11162.9|11137.9|11162.9|11137.9|0
1655879390000|2022-06-22 06:29:50|11165.4|11140.4|11165.4|11140.4|11165.4|11140.4|11165.4|11140.4|0
1655879400000|2022-06-22 06:30:00|11181.6|11144.1|11183.6|11146.1|11183.6|11146.1|11181.6|11144.1|0
1655879410000|2022-06-22 06:30:10|11184.1|11146.6|11184.6|11147.1|11184.6|11147.1|11184.1|11146.6|0
1655879430000|2022-06-22 06:30:30|11185.1|11147.6|11185.1|11147.6|11185.1|11147.6|11185.1|11147.6|0
1655879450000|2022-06-22 06:30:50|11185.6|11148.1|11185.6|11148.1|11185.6|11148.1|11185.6|11148.1|0
1655879460000|2022-06-22 06:31:00|11185.5|11148|11184.1|11146.6|11185.5|11148|11181.6|11144.1|0
1655879470000|2022-06-22 06:31:10|11181.1|11143.6|11181.1|11143.6|11181.1|11143.6|11181.1|11143.6|0
1655879480000|2022-06-22 06:31:20|11180.1|11142.6|11181.6|11144.1|11181.6|11144.1|11180.1|11142.6|0
1655879490000|2022-06-22 06:31:30|11184|11146.5|11182.6|11145.1|11184|11146.5|11180.1|11142.6|0
1655879500000|2022-06-22 06:31:40|11183.5|11146|11180.1|11142.6|11183.5|11146|11180.1|11142.6|0
1655879520000|2022-06-22 06:32:00|11182|11144.5|11177.6|11140.1|11182|11144.5|11177.1|11139.6|0
1655879530000|2022-06-22 06:32:10|11178.5|11141|11177.1|11139.6|11178.6|11141.1|11177.1|11139.6|0
1655879540000|2022-06-22 06:32:20|11167.3|11142.3|11167.3|11142.3|11167.3|11142.3|11167.3|11142.3|0
1655879550000|2022-06-22 06:32:30|11167.8|11142.8|11167.8|11142.8|11167.8|11142.8|11167.8|11142.8|0
1655879560000|2022-06-22 06:32:40|11174.1|11136.6|11176.5|11139|11176.5|11139|11174.1|11136.6|0
1655879570000|2022-06-22 06:32:50|11177.5|11140|11177.5|11140|11177.5|11140|11177.5|11140|0
1655879580000|2022-06-22 06:33:00|11178.5|11141|11178.5|11141|11178.5|11141|11178.5|11141|0
1655879630000|2022-06-22 06:33:50|11178|11140.5|11178|11140.5|11178|11140.5|11178|11140.5|0
1655879640000|2022-06-22 06:34:00|11177.5|11140|11177.5|11140|11177.5|11140|11177.5|11140|0
1655879680000|2022-06-22 06:34:40|11178.5|11141|11178.5|11141|11178.5|11141|11178.5|11141|0
1655879700000|2022-06-22 06:35:00|11179.4|11141.9|11176.5|11139|11179.4|11141.9|11176.5|11139|0
1655879710000|2022-06-22 06:35:10|11177|11139.5|11177|11139.5|11177|11139.5|11177|11139.5|0
1655879720000|2022-06-22 06:35:20|11176.9|11139.4|11168.2|11143.2|11176.9|11143.2|11168.2|11139.4|0
1655879730000|2022-06-22 06:35:30|11167.7|11142.7|11167.2|11142.2|11167.7|11142.7|11167.2|11142.2|0
1655879740000|2022-06-22 06:35:40|11173.5|11136|11173.5|11136|11173.5|11136|11173.5|11136|0
1655879760000|2022-06-22 06:36:00|11179.9|11142.4|11173.7|11148.7|11179.9|11148.7|11173.7|11142.4|0
1655879790000|2022-06-22 06:36:30|11171.7|11146.7|11171.2|11146.2|11171.7|11146.7|11169.7|11144.7|0
1655879800000|2022-06-22 06:36:40|11171.7|11146.7|11172.2|11147.2|11172.2|11147.2|11171.7|11146.7|0
1655879820000|2022-06-22 06:37:00|11173.7|11148.7|11182.9|11145.4|11182.9|11148.7|11173.7|11145.4|0
1655879840000|2022-06-22 06:37:20|11171.5|11156.5|11160.7|11145.7|11171.5|11156.5|11160.7|11145.7|0
1655879850000|2022-06-22 06:37:30|11161.2|11146.2|11161.2|11146.2|11161.2|11146.2|11161.2|11146.2|0
1655879860000|2022-06-22 06:37:40|11160.7|11145.7|11160.7|11145.7|11160.7|11145.7|11160.7|11145.7|0
1655879890000|2022-06-22 06:38:10|11160.2|11145.2|11160.2|11145.2|11160.2|11145.2|11160.2|11145.2|0
1655879900000|2022-06-22 06:38:20|11158.7|11143.7|11156.1|11141.1|11158.7|11143.7|11156.1|11141.1|1
1655879910000|2022-06-22 06:38:30|11158.1|11143.1|11156.6|11141.6|11158.1|11143.1|11156.6|11141.6|0
1655879920000|2022-06-22 06:38:40|11158.6|11143.6|11166.1|11141.1|11166.1|11143.6|11158.6|11138.6|0
1655879940000|2022-06-22 06:39:00|11156.6|11141.6|11158.1|11143.1|11164.1|11144.1|11156.6|11139.1|0
1655879950000|2022-06-22 06:39:10|11163.1|11138.1|11166.6|11141.6|11166.6|11141.6|11163.1|11138.1|0
1655880000000|2022-06-22 06:40:00|11167.1|11142.1|11167.1|11142.1|11167.1|11142.1|11167.1|11142.1|0
1655880010000|2022-06-22 06:40:10|11167.5|11142.5|11167.5|11142.5|11167.5|11142.5|11167.5|11142.5|0
1655880100000|2022-06-22 06:41:40|11169|11144|11164|11149|11169|11149|11164|11144|0
1655880120000|2022-06-22 06:42:00|11162|11147|11160|11145|11162|11147|11158|11143|0
1655880130000|2022-06-22 06:42:10|11156.5|11141.5|11151|11136|11156.5|11141.5|11151|11136|0
1655880140000|2022-06-22 06:42:20|11150.5|11135.5|11150|11135|11151|11136|11150|11135|0
1655880150000|2022-06-22 06:42:30|11149.5|11134.5|11150|11135|11152|11137|11148.5|11133.5|0
1655880160000|2022-06-22 06:42:40|11151.5|11136.5|11151.5|11136.5|11151.5|11136.5|11151.5|11136.5|0
1655880180000|2022-06-22 06:43:00|11153|11138|11155|11140|11155|11140|11152.5|11137.5|0
1655880190000|2022-06-22 06:43:10|11152|11137|11152|11137|11152|11137|11152|11137|0
1655880200000|2022-06-22 06:43:20|11153.5|11138.5|11150|11135|11153.5|11138.5|11150|11135|0
1655880240000|2022-06-22 06:44:00|11149|11134|11147.5|11132.5|11149|11134|11147.5|11132.5|0
1655880250000|2022-06-22 06:44:10|11147|11132|11147|11132|11147|11132|11147|11132|0
1655880270000|2022-06-22 06:44:30|11146|11131|11145|11130|11146|11131|11145|11130|3
1655880280000|2022-06-22 06:44:40|11144.9|11129.9|11144.9|11129.9|11144.9|11129.9|11144.9|11129.9|0
1655880290000|2022-06-22 06:44:50|11146.4|11131.4|11146.4|11131.4|11146.9|11131.9|11144.4|11129.4|1
1655880300000|2022-06-22 06:45:00|11146.9|11131.9|11146.9|11131.9|11146.9|11131.9|11143.9|11128.9|10
1655880310000|2022-06-22 06:45:10|11144.9|11129.9|11144.9|11129.9|11144.9|11129.9|11144.9|11129.9|1
1655880320000|2022-06-22 06:45:20|11143.9|11128.9|11143.9|11128.9|11143.9|11128.9|11143.9|11128.9|1
1655880330000|2022-06-22 06:45:30|11146.4|11131.4|11146.9|11131.9|11146.9|11131.9|11146.4|11131.4|1
1655880340000|2022-06-22 06:45:40|11146.4|11131.4|11146.4|11131.4|11146.4|11131.4|11146.4|11131.4|0
1655880390000|2022-06-22 06:46:30|11148.4|11133.4|11148.4|11133.4|11148.4|11133.4|11148.4|11133.4|2
1655880400000|2022-06-22 06:46:40|11147.4|11132.4|11147.4|11132.4|11147.4|11132.4|11147.4|11132.4|0
1655880410000|2022-06-22 06:46:50|11147.3|11132.3|11145.4|11130.4|11147.3|11132.3|11145.4|11130.4|0
1655880420000|2022-06-22 06:47:00|11143.9|11128.9|11144.9|11129.9|11146.9|11131.9|11143.9|11128.9|2
1655880450000|2022-06-22 06:47:30|11145.4|11130.4|11149.3|11134.3|11149.3|11134.3|11145.4|11130.4|1
1655880460000|2022-06-22 06:47:40|11151.8|11136.8|11150.8|11135.8|11151.8|11136.8|11150.8|11135.8|0
1655880480000|2022-06-22 06:48:00|11148.8|11133.8|11148.3|11133.3|11148.8|11133.8|11148.3|11133.3|0
1655880500000|2022-06-22 06:48:20|11151.8|11136.8|11151.8|11136.8|11151.8|11136.8|11151.8|11136.8|0
1655880510000|2022-06-22 06:48:30|11152.3|11137.3|11149.8|11134.8|11152.3|11137.3|11149.8|11134.8|0
1655880530000|2022-06-22 06:48:50|11151.8|11136.8|11145.8|11130.8|11151.8|11136.8|11145.8|11130.8|32
1655880540000|2022-06-22 06:49:00|11147.8|11132.8|11147.8|11132.8|11147.8|11132.8|11147.8|11132.8|0
1655880570000|2022-06-22 06:49:30|11148.3|11133.3|11158.3|11133.3|11158.3|11136.3|11148.3|11133.3|0
1655880580000|2022-06-22 06:49:40|11166.7|11141.7|11164.2|11139.2|11166.7|11141.7|11164.2|11139.2|0
1655880590000|2022-06-22 06:49:50|11164.7|11139.7|11162.2|11137.2|11164.7|11139.7|11162.2|11137.2|0
1655880600000|2022-06-22 06:50:00|11162.7|11137.7|11152.7|11137.7|11162.7|11143.7|11152.7|11137.7|0
1655880610000|2022-06-22 06:50:10|11160.7|11135.7|11160.7|11135.7|11160.7|11135.7|11160.7|11135.7|0
1655880660000|2022-06-22 06:51:00|11164.7|11139.7|11164.7|11139.7|11164.7|11139.7|11164.7|11139.7|0
1655880670000|2022-06-22 06:51:10|11165.2|11140.2|11165.2|11140.2|11165.2|11140.2|11165.2|11140.2|0
1655880680000|2022-06-22 06:51:20|11154.7|11139.7|11154.2|11139.2|11154.7|11139.7|11154.2|11139.2|0
1655880730000|2022-06-22 06:52:10|11154.1|11139.1|11152.6|11137.6|11154.1|11139.1|11152.6|11137.6|0
1655880740000|2022-06-22 06:52:20|11151.6|11136.6|11151.6|11136.6|11151.6|11136.6|11151.6|11136.6|0
1655880760000|2022-06-22 06:52:40|11150.6|11135.6|11150.6|11135.6|11150.6|11135.6|11150.6|11135.6|0
1655880780000|2022-06-22 06:53:00|11148.2|11133.2|11149.6|11134.6|11150.1|11135.1|11148.2|11133.2|0
1655880790000|2022-06-22 06:53:10|11152.1|11137.1|11152.1|11137.1|11152.1|11137.1|11152.1|11137.1|0
1655880840000|2022-06-22 06:54:00|||||||||10
1655880870000|2022-06-22 06:54:30|11152.6|11137.6|11152.6|11137.6|11152.6|11137.6|11152.6|11137.6|4
1655880880000|2022-06-22 06:54:40|||||||||5
1655880910000|2022-06-22 06:55:10|11152.5|11137.5|11152.5|11137.5|11152.5|11137.5|11152.5|11137.5|0
1655880920000|2022-06-22 06:55:20|11151.5|11136.5|11150.5|11135.5|11151.5|11136.5|11150.5|11135.5|0
1655880930000|2022-06-22 06:55:30|11150.6|11135.6|11150.6|11135.6|11150.6|11135.6|11150.6|11135.6|2
1655880940000|2022-06-22 06:55:40|11150.7|11135.7|11159.6|11134.6|11159.6|11138.1|11150.7|11133.1|1
1655880970000|2022-06-22 06:56:10|11152.6|11137.6|11152.6|11137.6|11152.6|11137.6|11152.6|11137.6|0
1655880980000|2022-06-22 06:56:20|11157.6|11132.6|11157.6|11132.6|11157.6|11132.6|11157.6|11132.6|0
1655880990000|2022-06-22 06:56:30|11159.6|11134.6|11168.6|11153.6|11168.6|11153.6|11158.6|11133.6|0
1655881000000|2022-06-22 06:56:40|11170.1|11155.1|11170.1|11155.1|11170.1|11155.1|11170.1|11155.1|0
1655881010000|2022-06-22 06:56:50|11175|11150|11172.6|11147.6|11175|11150|11172.6|11147.6|0
1655881020000|2022-06-22 06:57:00|11173.1|11148.1|11172.1|11147.1|11173.1|11148.1|11172.1|11147.1|0
1655881030000|2022-06-22 06:57:10|11171.6|11146.6|11171.6|11146.6|11171.6|11146.6|11171.6|11146.6|0
1655881050000|2022-06-22 06:57:30|11171.1|11146.1|11171.1|11146.1|11171.1|11146.1|11171.1|11146.1|0
1655881060000|2022-06-22 06:57:40|11171|11146|11171|11146|11171|11146|11171|11146|0
1655881080000|2022-06-22 06:58:00|11166|11151|11170|11145|11170|11151|11165.5|11145|0
1655881090000|2022-06-22 06:58:10|11169.5|11144.5|11167.5|11142.5|11169.5|11144.5|11167.5|11142.5|0
1655881190000|2022-06-22 06:59:50|||||||||1
1655881200000|2022-06-22 07:00:00|11164|11139|11164|11139|11164|11139|11164|11139|0
1655881210000|2022-06-22 07:00:10|11168.7|11131.2|11162|11137|11168.7|11137|11162|11131.2|0
1655881260000|2022-06-22 07:01:00|11161.9|11136.9|11161.9|11136.9|11161.9|11136.9|11161.9|11136.9|0
1655881290000|2022-06-22 07:01:30|11160.4|11135.4|11163.9|11138.9|11166.7|11138.9|11160.4|11129.2|0
1655881300000|2022-06-22 07:01:40|11162.9|11137.9|11162.9|11137.9|11162.9|11137.9|11162.9|11137.9|0
1655881320000|2022-06-22 07:02:00|11161.2|11123.7|11155.4|11130.4|11161.2|11136.9|11151.9|11122.2|0
1655881350000|2022-06-22 07:02:30|11153.4|11128.4|11153.4|11128.4|11153.4|11128.4|11153.4|11128.4|0
1655881380000|2022-06-22 07:03:00|11152.4|11127.4|11152.4|11127.4|11152.4|11127.4|11152.4|11127.4|0
1655881420000|2022-06-22 07:03:40|11152.3|11127.3|11152.3|11127.3|11152.3|11127.3|11152.3|11127.3|0
1655881440000|2022-06-22 07:04:00|11152.8|11127.8|11152.3|11127.3|11152.8|11127.8|11152.3|11127.3|0
1655881450000|2022-06-22 07:04:10|||||||||1
1655881500000|2022-06-22 07:05:00|11147.3|11132.3|11147.3|11132.3|11147.3|11132.3|11147.3|11132.3|0
1655881510000|2022-06-22 07:05:10|11146.3|11131.3|11146.3|11131.3|11146.3|11131.3|11146.3|11131.3|0
1655881560000|2022-06-22 07:06:00|11145.8|11130.8|11153.3|11138.3|11153.3|11138.3|11145.8|11130.8|0
1655881570000|2022-06-22 07:06:10|11159.3|11134.3|11159.3|11134.3|11159.3|11134.3|11159.3|11134.3|0
1655881590000|2022-06-22 07:06:30|11159.2|11134.2|11159.2|11134.2|11159.2|11134.2|11159.2|11134.2|0
1655881600000|2022-06-22 07:06:40|11156.2|11131.2|11156.2|11131.2|11156.2|11131.2|11156.2|11131.2|0
1655881610000|2022-06-22 07:06:50|11154.2|11129.2|11152.7|11127.7|11154.2|11129.2|11152.7|11127.7|0
1655881620000|2022-06-22 07:07:00|11152.2|11127.2|11152.2|11127.2|11152.2|11127.2|11152.2|11127.2|0
1655881670000|2022-06-22 07:07:50|11154.7|11129.7|11153.7|11128.7|11154.7|11129.7|11153.7|11128.7|0
1655881680000|2022-06-22 07:08:00|11153.2|11128.2|11152.7|11127.7|11153.2|11128.2|11152.7|11127.7|0
1655881690000|2022-06-22 07:08:10|11147.8|11132.8|11156.7|11131.7|11156.7|11137.2|11147.8|11131.7|0
1655881700000|2022-06-22 07:08:20|11155.7|11130.7|11155.7|11130.7|11155.7|11130.7|11155.7|11130.7|0
1655881710000|2022-06-22 07:08:30|11150.7|11135.7|11155.7|11130.7|11155.7|11135.7|11150.7|11130.7|0
1655881740000|2022-06-22 07:09:00|11150.7|11135.7|11150.7|11135.7|11150.7|11135.7|11150.7|11135.7|0
1655881750000|2022-06-22 07:09:10|11151.2|11136.2|11152.2|11137.2|11152.2|11137.2|11151.2|11136.2|2
1655881770000|2022-06-22 07:09:30|11150.7|11135.7|11150.7|11135.7|11150.7|11135.7|11150.7|11135.7|0
1655881780000|2022-06-22 07:09:40|11150.6|11135.6|11150.6|11135.6|11150.6|11135.6|11150.6|11135.6|0
1655881790000|2022-06-22 07:09:50|11150.1|11135.1|11148.6|11133.6|11150.1|11135.1|11148.6|11133.6|0
1655881800000|2022-06-22 07:10:00|11145.6|11130.6|11145.6|11130.6|11145.6|11130.6|11145.6|11130.6|0
1655881810000|2022-06-22 07:10:10|11145.1|11130.1|11144.6|11129.6|11145.1|11130.1|11142.1|11127.1|0
1655881820000|2022-06-22 07:10:20|11145.1|11130.1|11145.1|11130.1|11145.1|11130.1|11144.1|11129.1|0
1655881830000|2022-06-22 07:10:30|11146.1|11131.1|11146.1|11131.1|11146.1|11131.1|11146.1|11131.1|0
1655881850000|2022-06-22 07:10:50|11146.6|11131.6|11146.1|11131.1|11146.6|11131.6|11145.6|11130.6|0
1655881870000|2022-06-22 07:11:10|11146.6|11131.6|11147.6|11132.6|11147.6|11132.6|11146.6|11131.6|0
1655881880000|2022-06-22 07:11:20|11147.1|11132.1|11146.1|11131.1|11147.1|11132.1|11146.1|11131.1|0
1655881920000|2022-06-22 07:12:00|11145.6|11130.6|11145.6|11130.6|11145.6|11130.6|11145.6|11130.6|0
1655881960000|2022-06-22 07:12:40|11145.5|11130.5|11145.5|11130.5|11145.5|11130.5|11145.5|11130.5|0
1655881980000|2022-06-22 07:13:00|11144.5|11129.5|11145|11130|11145|11130|11144.5|11129.5|0
1655882000000|2022-06-22 07:13:20|11145.1|11130.1|11150|11135|11152.5|11137.5|11145.1|11130.1|0
1655882010000|2022-06-22 07:13:30|11150.5|11135.5|11151|11136|11151|11136|11150.5|11135.5|0
1655882030000|2022-06-22 07:13:50|11155.5|11140.5|11159|11144|11159|11144|11155.5|11140.5|5
1655882040000|2022-06-22 07:14:00|11158.5|11143.5|11158|11143|11158.5|11143.5|11158|11143|0
1655882070000|2022-06-22 07:14:30|11158.5|11143.5|11158.5|11143.5|11158.5|11143.5|11158.5|11143.5|0
1655882120000|2022-06-22 07:15:20|11160.9|11135.9|11156.4|11141.4|11160.9|11141.4|11156.4|11135.9|0
1655882130000|2022-06-22 07:15:30|11161.4|11136.4|11152.4|11137.4|11161.4|11137.4|11152.4|11132.9|0
1655882140000|2022-06-22 07:15:40|11152.9|11137.9|11148.9|11133.9|11152.9|11137.9|11148.9|11133.9|0
1655882150000|2022-06-22 07:15:50|11147.4|11132.4|11146.9|11131.9|11147.4|11132.4|11146.9|11131.9|0
1655882160000|2022-06-22 07:16:00|11145.9|11130.9|11145.9|11130.9|11145.9|11130.9|11145.9|11130.9|0
1655882180000|2022-06-22 07:16:20|11143.9|11128.9|11143.4|11128.4|11143.9|11128.9|11143.4|11128.4|0
1655882190000|2022-06-22 07:16:30|11148.4|11123.4|11145.9|11130.9|11148.4|11132.4|11145.9|11123.4|0
1655882210000|2022-06-22 07:16:50|11146.9|11131.9|11147.9|11132.9|11147.9|11132.9|11146.9|11131.9|0
1655882220000|2022-06-22 07:17:00|11149.9|11134.9|11148.9|11133.9|11153.4|11135.4|11148.9|11128.4|0
1655882230000|2022-06-22 07:17:10|11149.4|11134.4|11149.4|11134.4|11149.4|11134.4|11149.4|11134.4|0
1655882250000|2022-06-22 07:17:30|11154.4|11129.4|11151.9|11136.9|11154.4|11136.9|11151.9|11129.4|0
1655882260000|2022-06-22 07:17:40|11152.4|11137.4|11152.4|11137.4|11152.4|11137.4|11152.4|11137.4|0
1655882290000|2022-06-22 07:18:10|11152.3|11137.3|11151.8|11136.8|11152.3|11137.3|11151.8|11136.8|0
1655882300000|2022-06-22 07:18:20|11149.8|11134.8|11149.8|11134.8|11149.8|11134.8|11149.8|11134.8|0
1655882310000|2022-06-22 07:18:30|11154.8|11129.8|11154.8|11129.8|11154.8|11129.8|11154.8|11129.8|0
1655882320000|2022-06-22 07:18:40|11153.8|11128.8|11153.8|11128.8|11153.8|11128.8|11153.8|11128.8|0
1655882350000|2022-06-22 07:19:10|11156.3|11131.3|11155.3|11130.3|11156.3|11136.3|11151.3|11130.3|0
1655882360000|2022-06-22 07:19:20|11158.8|11133.8|11155.8|11140.8|11159.8|11140.8|11155.8|11133.8|0
1655882370000|2022-06-22 07:19:30|11156.8|11141.8|11157.3|11142.3|11157.3|11142.3|11156.8|11141.8|0
1655882430000|2022-06-22 07:20:30|11168.6|11131.1|11168.6|11131.1|11168.6|11131.1|11168.6|11131.1|0
1655882440000|2022-06-22 07:20:40|11166.1|11128.6|11159.6|11122.1|11166.1|11128.6|11159.6|11122.1|0
1655882450000|2022-06-22 07:20:50|11162.6|11125.1|11161.6|11124.1|11162.6|11125.1|11161.6|11124.1|0
1655882470000|2022-06-22 07:21:10|11164.1|11126.6|11164.1|11126.6|11164.1|11126.6|11164.1|11126.6|0
1655882480000|2022-06-22 07:21:20|11160.6|11123.1|11161.6|11124.1|11161.6|11124.1|11160.6|11123.1|0
1655882510000|2022-06-22 07:21:50|11157.9|11132.9|11157.9|11132.9|11157.9|11132.9|11157.9|11132.9|0
1655882520000|2022-06-22 07:22:00|11164.1|11126.6|11151.8|11136.8|11164.1|11136.8|11151.8|11126.6|0
1655882530000|2022-06-22 07:22:10|11146.9|11131.9|11146.9|11131.9|11146.9|11131.9|11146.9|11131.9|0
1655882550000|2022-06-22 07:22:30|11146.8|11131.8|11146.9|11131.9|11146.9|11131.9|11146.8|11131.8|0
1655882570000|2022-06-22 07:22:50|11150.4|11135.4|11155.3|11130.3|11155.3|11135.4|11150.4|11130.3|1
1655882580000|2022-06-22 07:23:00|11161.5|11124|11161.5|11124|11161.5|11124|11161.5|11124|0
1655882660000|2022-06-22 07:24:20|11158|11120.5|11158|11120.5|11158|11120.5|11158|11120.5|0
1655882670000|2022-06-22 07:24:30|11157.5|11120|11157.5|11120|11157.5|11120|11157.5|11120|0
1655882690000|2022-06-22 07:24:50|11151.8|11136.8|11151.8|11136.8|11151.8|11136.8|11151.8|11136.8|2
1655882700000|2022-06-22 07:25:00|11156.3|11141.3|11156.3|11141.3|11156.3|11141.3|11156.3|11141.3|1
1655882710000|2022-06-22 07:25:10|11153.3|11138.3|11153.3|11138.3|11153.3|11138.3|11153.3|11138.3|0
1655882720000|2022-06-22 07:25:20|11158.3|11133.3|11158.3|11133.3|11158.3|11133.3|11158.3|11133.3|2
1655882740000|2022-06-22 07:25:40|11163|11125.5|11163|11125.5|11163|11125.5|11163|11125.5|0
1655882750000|2022-06-22 07:25:50|11161|11123.5|11161|11123.5|11162|11124.5|11160|11122.5|0
1655882760000|2022-06-22 07:26:00|11161.5|11124|11160|11122.5|11161.5|11124|11159.5|11122|0
1655882770000|2022-06-22 07:26:10|11159.5|11122|11159.5|11122|11160|11122.5|11159.5|11122|0
1655882780000|2022-06-22 07:26:20|11160|11122.5|11159.5|11122|11160|11122.5|11159.5|11122|0
1655882790000|2022-06-22 07:26:30|11153.2|11128.2|11149.2|11134.2|11153.2|11134.2|11149.2|11128.2|0
1655882800000|2022-06-22 07:26:40|11148.1|11133.1|11147.1|11132.1|11148.1|11133.1|11147.1|11132.1|0
1655882810000|2022-06-22 07:26:50|11146.1|11131.1|11159.9|11122.4|11159.9|11131.1|11146.1|11119.9|1
1655882820000|2022-06-22 07:27:00|11153.7|11128.7|11153.2|11128.2|11159.4|11128.7|11153.2|11121.9|0
1655882850000|2022-06-22 07:27:30|11153.1|11128.1|11153.1|11128.1|11153.1|11128.1|11153.1|11128.1|0
1655882860000|2022-06-22 07:27:40|11159.4|11121.9|11159.4|11121.9|11159.4|11121.9|11159.4|11121.9|0
1655882920000|2022-06-22 07:28:40|11160.9|11123.4|11161.9|11124.4|11161.9|11124.4|11160.9|11123.4|0
1655882940000|2022-06-22 07:29:00|11161.8|11124.3|11160.8|11123.3|11161.9|11124.4|11160.8|11123.3|0
1655882990000|2022-06-22 07:29:50|11161.3|11123.8|11161.8|11124.3|11161.8|11124.3|11161.3|11123.8|0
1655883000000|2022-06-22 07:30:00|11161.3|11123.8|11161.3|11123.8|11161.3|11123.8|11161.3|11123.8|0
1655883050000|2022-06-22 07:30:50|11160.8|11123.3|11160.8|11123.3|11160.8|11123.3|11160.8|11123.3|0
1655883090000|2022-06-22 07:31:30|11148.9|11133.9|11148.9|11133.9|11148.9|11133.9|11148.9|11133.9|0
1655883120000|2022-06-22 07:32:00|11149.9|11134.9|11149.9|11134.9|11149.9|11134.9|11149.9|11134.9|0
1655883130000|2022-06-22 07:32:10|11150.4|11135.4|11155.8|11140.8|11155.8|11140.8|11150.3|11135.3|0
1655883150000|2022-06-22 07:32:30|11156.3|11141.3|11174.2|11136.7|11174.2|11141.3|11156.3|11136.7|3
1655883180000|2022-06-22 07:33:00|11176.1|11138.6|11175.6|11138.1|11176.1|11138.6|11175.6|11138.1|0
1655883200000|2022-06-22 07:33:20|11175.5|11138|11166.6|11129.1|11175.5|11138|11166.6|11129.1|0
1655883210000|2022-06-22 07:33:30|11166.1|11128.6|11168.1|11130.6|11168.1|11130.6|11166.1|11128.6|0
1655883220000|2022-06-22 07:33:40|11169.1|11131.6|11169.6|11132.1|11169.6|11132.1|11169.1|11131.6|0
1655883240000|2022-06-22 07:34:00|11166.6|11129.1|11163.6|11126.1|11166.6|11129.1|11163.6|11126.1|0
1655883270000|2022-06-22 07:34:30|11165.1|11127.6|11167.1|11129.6|11167.1|11129.6|11165.1|11127.6|0
1655883280000|2022-06-22 07:34:40|11166.6|11129.1|11168.1|11130.6|11168.1|11130.6|11166.6|11129.1|0
1655883340000|2022-06-22 07:35:40|11166.6|11129.1|11166.6|11129.1|11166.6|11129.1|11166.6|11129.1|0
1655883350000|2022-06-22 07:35:50|11166|11128.5|11166.1|11128.6|11166.1|11128.6|11166|11128.5|0
1655883360000|2022-06-22 07:36:00|11166.5|11129|11166.5|11129|11166.5|11129|11166.5|11129|0
1655883400000|2022-06-22 07:36:40|11166.6|11129.1|11171.5|11134|11171.5|11134|11166.6|11129.1|0
1655883410000|2022-06-22 07:36:50|11173.5|11136|11173.5|11136|11173.5|11136|11173.5|11136|0
1655883420000|2022-06-22 07:37:00|11176|11138.5|11178|11140.5|11178|11140.5|11176|11138.5|0
1655883450000|2022-06-22 07:37:30|11178.5|11141|11178|11140.5|11178.5|11141|11178|11140.5|0
1655883460000|2022-06-22 07:37:40|11178.9|11141.4|11178.9|11141.4|11178.9|11141.4|11178.9|11141.4|0
1655883540000|2022-06-22 07:39:00|11179.4|11141.9|11178.4|11140.9|11179.4|11141.9|11175.4|11137.9|0
1655883570000|2022-06-22 07:39:30|11176.9|11139.4|11174.4|11136.9|11176.9|11139.4|11174.4|11136.9|0
1655883600000|2022-06-22 07:40:00|11173.9|11136.4|11174.4|11136.9|11174.4|11136.9|11173.9|11136.4|0
1655883610000|2022-06-22 07:40:10|11168.1|11143.1|11168.1|11143.1|11168.1|11143.1|11168.1|11143.1|0
1655883690000|2022-06-22 07:41:30|11168.6|11143.6|11179.3|11141.8|11179.3|11143.6|11168.6|11140.8|0
1655883720000|2022-06-22 07:42:00|11179.8|11142.3|11179.8|11142.3|11179.8|11142.3|11179.8|11142.3|0
1655883750000|2022-06-22 07:42:30|11178.3|11140.8|11178.3|11140.8|11178.3|11140.8|11178.3|11140.8|0
1655883760000|2022-06-22 07:42:40|11177.8|11140.3|11177.8|11140.3|11177.8|11140.3|11177.8|11140.3|0
1655883780000|2022-06-22 07:43:00|11175.8|11138.3|11168|11143|11175.8|11143.5|11168|11138.3|0
1655883800000|2022-06-22 07:43:20|11154.7|11139.7|11157.7|11142.7|11157.7|11142.7|11152.7|11137.7|2
1655883810000|2022-06-22 07:43:30|11156.7|11141.7|11156.7|11141.7|11156.7|11141.7|11156.7|11141.7|0
1655883850000|2022-06-22 07:44:10|11156.6|11141.6|11156.6|11141.6|11156.6|11141.6|11156.6|11141.6|0
1655883920000|2022-06-22 07:45:20|11156.1|11141.1|11156.1|11141.1|11156.1|11141.1|11156.1|11141.1|0
1655883930000|2022-06-22 07:45:30|11155.1|11140.1|11154.1|11139.1|11155.1|11140.1|11154.1|11139.1|0
1655883940000|2022-06-22 07:45:40|11153.1|11138.1|11153.1|11138.1|11153.1|11138.1|11153.1|11138.1|0
1655883980000|2022-06-22 07:46:20|11151.1|11136.1|11149.1|11134.1|11151.1|11136.1|11149.1|11134.1|0
1655883990000|2022-06-22 07:46:30|11148.1|11133.1|11142.6|11127.6|11148.1|11133.1|11142.6|11127.6|1
1655884000000|2022-06-22 07:46:40|11142.1|11127.1|11142.1|11127.1|11142.1|11127.1|11142.1|11127.1|0
1655884010000|2022-06-22 07:46:50|11142.5|11127.5|11142.5|11127.5|11142.5|11127.5|11142.5|11127.5|0
1655884020000|2022-06-22 07:47:00|11142|11127|11129.5|11114.5|11142|11127|11129.5|11114.5|3
1655884030000|2022-06-22 07:47:10|11128|11113|11128|11113|11128|11113|11128|11113|0
1655884040000|2022-06-22 07:47:20|11130.5|11115.5|11130.5|11115.5|11130.5|11115.5|11130.5|11115.5|0
1655884050000|2022-06-22 07:47:30|11129.5|11114.5|11140.5|11103|11140.5|11114.5|11129.5|11103|107
1655884060000|2022-06-22 07:47:40|11140.4|11102.9|11140.4|11102.9|11140.4|11102.9|11140.4|11102.9|0
1655884080000|2022-06-22 07:48:00|11139.9|11102.4|11128.9|11113.9|11140|11113.9|11128.9|11102.4|4
1655884090000|2022-06-22 07:48:10|11129|11114|11129|11114|11129|11114|11129|11114|2
1655884110000|2022-06-22 07:48:30|11140|11102.5|11141.1|11103.6|11141.1|11103.6|11140|11102.5|14
1655884120000|2022-06-22 07:48:40|11141.5|11104|11141.5|11104|11141.5|11104|11141.5|11104|0
1655884140000|2022-06-22 07:49:00|11142.5|11105|11142.5|11105|11142.5|11105|11142.5|11105|0
1655884190000|2022-06-22 07:49:50|11150.9|11113.4|11142.9|11105.4|11150.9|11113.4|11142.9|11105.4|0
1655884200000|2022-06-22 07:50:00|11140.9|11103.4|11142.4|11104.9|11142.4|11104.9|11140.9|11103.4|0
1655884220000|2022-06-22 07:50:20|11143.4|11105.9|11143.4|11105.9|11143.4|11105.9|11143.4|11105.9|0
1655884250000|2022-06-22 07:50:50|11142.9|11105.4|11139.9|11102.4|11142.9|11105.4|11139.9|11102.4|0
1655884260000|2022-06-22 07:51:00|11142.9|11105.4|11142.9|11105.4|11142.9|11105.4|11142.9|11105.4|0
1655884290000|2022-06-22 07:51:30|11131.8|11116.8|11131.8|11116.8|11131.8|11116.8|11131.8|11116.8|2
1655884300000|2022-06-22 07:51:40|||||||||4
1655884320000|2022-06-22 07:52:00|11142.9|11105.4|11142.9|11105.4|11142.9|11105.4|11142.9|11105.4|26
1655884380000|2022-06-22 07:53:00|11142.8|11105.3|11145.3|11107.8|11145.3|11107.8|11142.8|11105.3|0
1655884410000|2022-06-22 07:53:30|11148.3|11110.8|11149.8|11112.3|11149.8|11112.3|11148.3|11110.8|0
1655884420000|2022-06-22 07:53:40|11149.3|11111.8|11150.8|11113.3|11152.8|11115.3|11147.8|11110.3|0
1655884430000|2022-06-22 07:53:50|11152.3|11114.8|11152.3|11114.8|11152.3|11114.8|11152.3|11114.8|0
1655884440000|2022-06-22 07:54:00|11152.8|11115.3|11152.8|11115.3|11152.8|11115.3|11152.8|11115.3|0
1655884460000|2022-06-22 07:54:20|11154.8|11117.3|11141.7|11126.7|11154.8|11126.7|11141.7|11115.3|2
1655884470000|2022-06-22 07:54:30|11152.8|11115.3|11155.8|11118.3|11156.3|11118.8|11152.8|11115.3|42
1655884480000|2022-06-22 07:54:40|11155.3|11117.8|11157.3|11119.8|11157.8|11120.3|11155.3|11117.8|0
1655884490000|2022-06-22 07:54:50|11155.8|11118.3|11153.3|11115.8|11155.8|11118.3|11153.3|11115.8|0
1655884500000|2022-06-22 07:55:00|11152.8|11115.3|11151.3|11113.8|11152.8|11115.3|11151.3|11113.8|0
1655884510000|2022-06-22 07:55:10|11154.8|11117.3|11154.8|11117.3|11154.8|11117.3|11154.8|11117.3|0
1655884520000|2022-06-22 07:55:20|11157.2|11119.7|11157.2|11119.7|11157.2|11119.7|11157.2|11119.7|0
1655884560000|2022-06-22 07:56:00|11156.2|11118.7|11156.2|11118.7|11156.2|11118.7|11156.2|11118.7|0
1655884570000|2022-06-22 07:56:10|11158.2|11120.7|11158.2|11120.7|11158.2|11120.7|11158.2|11120.7|0
1655884610000|2022-06-22 07:56:50|||||||||44
1655884620000|2022-06-22 07:57:00|11157.7|11120.2|11155.2|11117.7|11157.7|11120.2|11155.2|11117.7|0
1655884630000|2022-06-22 07:57:10|11157.2|11119.7|11157.2|11119.7|11157.2|11119.7|11157.2|11119.7|0
1655884660000|2022-06-22 07:57:40|11164.2|11126.7|11159.7|11122.2|11164.2|11126.7|11159.7|11122.2|0
1655884670000|2022-06-22 07:57:50|11163.1|11125.6|11165.7|11128.2|11168.7|11131.2|11160.7|11123.2|0
1655884680000|2022-06-22 07:58:00|11166.7|11129.2|11166.7|11129.2|11166.7|11129.2|11166.7|11129.2|0
1655884690000|2022-06-22 07:58:10|11166.6|11129.1|11166.6|11129.1|11166.6|11129.1|11166.6|11129.1|0
1655884730000|2022-06-22 07:58:50|11163.1|11125.6|11164.6|11127.1|11165.1|11127.6|11163.1|11125.6|0
1655884750000|2022-06-22 07:59:10|11167.1|11129.6|11166.6|11129.1|11167.1|11129.6|11166.6|11129.1|0
1655884770000|2022-06-22 07:59:30|11167.6|11130.1|11168.1|11130.6|11168.1|11130.6|11167.6|11130.1|0
1655884820000|2022-06-22 08:00:20|11167.6|11130.1|11167.6|11130.1|11167.6|11130.1|11167.6|11130.1|0
1655884830000|2022-06-22 08:00:30|11161.2|11136.2|11172.4|11134.9|11172.4|11136.2|11161.2|11129.9|0
1655884840000|2022-06-22 08:00:40|11172.9|11135.4|11172.4|11134.9|11172.9|11135.4|11169.9|11132.4|0
1655884860000|2022-06-22 08:01:00|11171.9|11134.4|11171.9|11134.4|11171.9|11134.4|11171.9|11134.4|0
1655884870000|2022-06-22 08:01:10|11171.4|11133.9|11173.6|11136.1|11173.6|11142.1|11167.1|11133.9|3
1655884880000|2022-06-22 08:01:20|11177.1|11139.6|11176.6|11139.1|11177.1|11139.6|11176.6|11139.1|0
1655884890000|2022-06-22 08:01:30|11177.1|11139.6|11175.1|11137.6|11177.1|11139.6|11175.1|11137.6|0
1655884910000|2022-06-22 08:01:50|11174.6|11137.1|11174.1|11136.6|11174.6|11137.1|11171.1|11133.6|0
1655884920000|2022-06-22 08:02:00|11162.7|11147.7|11162.7|11147.7|11162.7|11147.7|11162.7|11147.7|0
1655884930000|2022-06-22 08:02:10|11165.2|11140.2|11162.2|11147.2|11167.2|11147.7|11162.2|11139.7|0
1655884940000|2022-06-22 08:02:20|11167.4|11142.4|11167.4|11142.4|11167.4|11142.4|11167.4|11142.4|3
1655884950000|2022-06-22 08:02:30|11168.9|11143.9|11168.9|11143.9|11168.9|11143.9|11168.9|11143.9|0
1655884960000|2022-06-22 08:02:40|11163.8|11148.8|11175.1|11137.6|11175.1|11148.8|11161.8|11135.6|2
1655884970000|2022-06-22 08:02:50|11172.6|11135.1|11174.5|11137|11174.5|11137|11172.6|11135.1|0
1655884990000|2022-06-22 08:03:10|11174|11136.5|11174|11136.5|11174|11136.5|11171.5|11134|0
1655885000000|2022-06-22 08:03:20|11171.5|11134|11174|11136.5|11174|11136.5|11171.5|11134|0
1655885030000|2022-06-22 08:03:50|11171.5|11134|11171.5|11134|11171.5|11134|11171.5|11134|0
1655885040000|2022-06-22 08:04:00|11174|11136.5|11169.5|11132|11174|11136.5|11169.5|11132|0
1655885060000|2022-06-22 08:04:20|11170|11132.5|11170|11132.5|11170|11132.5|11170|11132.5|0
1655885070000|2022-06-22 08:04:30|11169|11131.5|11169|11131.5|11169|11131.5|11169|11131.5|0
1655885080000|2022-06-22 08:04:40|11157.2|11142.2|11157.6|11142.6|11157.6|11142.6|11157.2|11142.2|0
1655885110000|2022-06-22 08:05:10|11156.6|11141.6|11156.6|11141.6|11156.6|11141.6|11156.6|11141.6|0
1655885130000|2022-06-22 08:05:30|11157.1|11142.1|11174.4|11136.9|11174.4|11142.1|11157.1|11136.9|3
1655885140000|2022-06-22 08:05:40|11173.9|11136.4|11173.9|11136.4|11174.4|11136.9|11173.9|11136.4|0
1655885180000|2022-06-22 08:06:20|11169.4|11131.9|11168.4|11130.9|11169.4|11131.9|11168.4|11130.9|0
1655885190000|2022-06-22 08:06:30|11167.9|11130.4|11167.9|11130.4|11167.9|11130.4|11167.9|11130.4|0
1655885220000|2022-06-22 08:07:00|11166.9|11129.4|11156.4|11118.9|11166.9|11129.7|11150.2|11116.4|0
1655885230000|2022-06-22 08:07:10|11155.9|11118.4|11155.9|11118.4|11155.9|11118.4|11155.9|11118.4|0
1655885250000|2022-06-22 08:07:30|11154.9|11117.4|11154.4|11116.9|11154.9|11117.4|11154.4|11116.9|0
1655885260000|2022-06-22 08:07:40|11153.9|11116.4|11153.9|11116.4|11153.9|11116.4|11153.9|11116.4|0
1655885310000|2022-06-22 08:08:30|11153.8|11116.3|11153.8|11116.3|11159.3|11121.8|11153.8|11116.3|0
1655885320000|2022-06-22 08:08:40|11151.9|11114.4|11152.8|11115.3|11152.8|11115.3|11151.9|11114.4|0
1655885330000|2022-06-22 08:08:50|11149.3|11111.8|11149.3|11111.8|11149.3|11111.8|11149.3|11111.8|0
1655885340000|2022-06-22 08:09:00|11148.8|11111.3|11148.8|11111.3|11148.8|11111.3|11148.8|11111.3|0
1655885350000|2022-06-22 08:09:10|11149.3|11111.8|11149.3|11111.8|11149.3|11111.8|11149.3|11111.8|0
1655885370000|2022-06-22 08:09:30|11138|11123|11138|11123|11138|11123|11138|11123|0
1655885420000|2022-06-22 08:10:20|11152.3|11114.8|11152.3|11114.8|11152.3|11114.8|11152.3|11114.8|1
1655885430000|2022-06-22 08:10:30|11152.8|11115.3|11152.3|11114.8|11152.8|11115.3|11151.3|11113.8|0
1655885440000|2022-06-22 08:10:40|11154.8|11117.3|11154.3|11116.8|11154.8|11117.3|11154.3|11116.8|0
1655885450000|2022-06-22 08:10:50|11153.8|11116.3|11153.8|11116.3|11153.8|11116.3|11153.8|11116.3|0
1655885460000|2022-06-22 08:11:00|11153.7|11116.2|11153.3|11115.8|11153.7|11116.2|11153.3|11115.8|0
1655885470000|2022-06-22 08:11:10|11153.2|11115.7|11154.7|11117.2|11154.7|11117.2|11153.2|11115.7|0
1655885490000|2022-06-22 08:11:30|11155.2|11117.7|11155.2|11117.7|11155.2|11117.7|11155.2|11117.7|0
1655885580000|2022-06-22 08:13:00|11143.9|11128.9|11143.9|11128.9|11143.9|11128.9|11143.9|11128.9|0
1655885590000|2022-06-22 08:13:10|11143.8|11128.8|11143.8|11128.8|11143.8|11128.8|11143.8|11128.8|0
1655885600000|2022-06-22 08:13:20|11143.3|11128.3|11143.3|11128.3|11143.3|11128.3|11143.3|11128.3|0
1655885620000|2022-06-22 08:13:40|11142.3|11127.3|11142.3|11127.3|11142.3|11127.3|11142.3|11127.3|0
1655885760000|2022-06-22 08:16:00|11142.2|11127.2|11142.2|11127.2|11142.2|11127.2|11142.2|11127.2|0
1655885780000|2022-06-22 08:16:20|11141.7|11126.7|11141.7|11126.7|11141.7|11126.7|11141.7|11126.7|0
1655885800000|2022-06-22 08:16:40|11141.8|11126.8|11151.7|11136.7|11157.7|11136.7|11141.8|11126.8|0
1655885820000|2022-06-22 08:17:00|11156.7|11131.7|11156.7|11141.7|11157.7|11142.7|11156.7|11131.7|1
1655885830000|2022-06-22 08:17:10|11156.2|11141.2|11156.2|11141.2|11156.2|11141.2|11156.2|11141.2|0
1655885850000|2022-06-22 08:17:30|11155.7|11140.7|11160.7|11135.7|11160.7|11140.7|11155.7|11135.7|0
1655885860000|2022-06-22 08:17:40|11161.7|11146.7|11161.7|11146.7|11161.7|11146.7|11161.7|11146.7|0
1655885870000|2022-06-22 08:17:50|11162.7|11147.7|11162.7|11147.7|11162.7|11147.7|11162.7|11147.7|0
1655885880000|2022-06-22 08:18:00|11163.2|11148.2|11159.2|11144.2|11166.6|11148.2|11159.2|11141.6|0
1655885910000|2022-06-22 08:18:30|11159.1|11144.1|11159.1|11144.1|11159.1|11144.1|11159.1|11144.1|0
1655885940000|2022-06-22 08:19:00|11158.6|11143.6|11163.1|11148.1|11165.1|11150.1|11158.6|11143.6|0
1655885950000|2022-06-22 08:19:10|11168.1|11143.1|11162.1|11137.1|11168.1|11143.1|11156.1|11135.6|0
1655885960000|2022-06-22 08:19:20|11158.6|11133.6|11152.1|11127.1|11159.1|11136.1|11150.1|11127.1|0
1655885970000|2022-06-22 08:19:30|11148.6|11123.6|11142.6|11127.6|11148.6|11128.1|11142.6|11123.6|0
1655885980000|2022-06-22 08:19:40|11144.6|11129.6|11151.1|11126.1|11151.1|11131.1|11144.6|11126.1|0
1655885990000|2022-06-22 08:19:50|11147.6|11132.6|11147.6|11132.6|11147.6|11132.6|11147.6|11132.6|0
1655886000000|2022-06-22 08:20:00|11148.6|11133.6|11152.1|11127.1|11153.6|11133.6|11148.6|11127.1|0
1655886040000|2022-06-22 08:20:40|11151.1|11126.1|11150.1|11125.1|11151.1|11126.1|11150.1|11125.1|0
1655886060000|2022-06-22 08:21:00|11149.6|11124.6|11149.6|11124.6|11149.6|11124.6|11149.6|11124.6|0
1655886070000|2022-06-22 08:21:10|11149|11124|11149|11124|11149|11124|11149|11124|0
1655886120000|2022-06-22 08:22:00|11142|11127|11139|11124|11142|11127|11139|11124|0
1655886130000|2022-06-22 08:22:10|11138.5|11123.5|11138.5|11123.5|11138.5|11123.5|11138.5|11123.5|0
1655886200000|2022-06-22 08:23:20|11140|11125|11144|11129|11144.5|11129.5|11140|11125|0
1655886210000|2022-06-22 08:23:30|11142.5|11127.5|11141.5|11126.5|11142.5|11127.5|11141.5|11126.5|0
1655886220000|2022-06-22 08:23:40|11142|11127|11142.5|11127.5|11142.5|11127.5|11142|11127|0
1655886230000|2022-06-22 08:23:50|11141.9|11126.9|11141.9|11126.9|11141.9|11126.9|11141.9|11126.9|0
1655886310000|2022-06-22 08:25:10|11147|11122|11151.4|11126.4|11152.4|11132.4|11147|11122|0
1655886320000|2022-06-22 08:25:20|11147.9|11132.9|11147.9|11132.9|11147.9|11132.9|11147.9|11132.9|0
1655886340000|2022-06-22 08:25:40|11146.9|11131.9|11142.9|11127.9|11146.9|11131.9|11142.9|11127.9|0
1655886360000|2022-06-22 08:26:00|11143.4|11128.4|11143.4|11128.4|11143.4|11128.4|11143.4|11128.4|0
1655886400000|2022-06-22 08:26:40|11145.4|11130.4|11154.7|11117.2|11154.7|11130.4|11143.4|11117.2|1
1655886460000|2022-06-22 08:27:40|11154.6|11117.1|11154.6|11117.1|11154.6|11117.1|11154.6|11117.1|0
1655886470000|2022-06-22 08:27:50|11154.1|11116.6|11154.1|11116.6|11154.1|11116.6|11154.1|11116.6|0
1655886480000|2022-06-22 08:28:00|11150.1|11112.6|11150.1|11112.6|11150.1|11112.6|11150.1|11112.6|0
1655886490000|2022-06-22 08:28:10|11148.6|11111.1|11148.6|11111.1|11148.6|11111.1|11148.6|11111.1|2
1655886510000|2022-06-22 08:28:30|11149.1|11111.6|11150.6|11113.1|11151.6|11114.1|11149.1|11111.6|0
1655886530000|2022-06-22 08:28:50|11151.1|11113.6|11151.1|11113.6|11151.1|11113.6|11151.1|11113.6|0
1655886590000|2022-06-22 08:29:50|11151.6|11114.1|11151.6|11114.1|11151.6|11114.1|11151.6|11114.1|0
1655886620000|2022-06-22 08:30:20|11152.1|11114.6|11152.1|11114.6|11152.1|11114.6|11152.1|11114.6|0
1655886640000|2022-06-22 08:30:40|11152|11114.5|11152|11114.5|11152|11114.5|11152|11114.5|0
1655886660000|2022-06-22 08:31:00|11152.1|11114.6|11155|11117.5|11156.5|11119|11152.1|11114.6|0
1655886670000|2022-06-22 08:31:10|11153.5|11116|11153.5|11116|11153.5|11116|11153.5|11116|0
1655886690000|2022-06-22 08:31:30|11153|11115.5|11153|11115.5|11153|11115.5|11153|11115.5|0
1655886700000|2022-06-22 08:31:40|11151|11113.5|11143.3|11118.3|11151|11119.3|11143.3|11113|0
1655886730000|2022-06-22 08:32:10|11142.8|11117.8|11132.8|11117.8|11142.8|11118.3|11132.8|11117.8|0
1655886740000|2022-06-22 08:32:20|11128.8|11113.8|11129.3|11114.3|11129.8|11114.8|11128.8|11113.8|0
1655886820000|2022-06-22 08:33:40|11129.2|11114.2|11129.2|11114.2|11129.2|11114.2|11129.2|11114.2|0
1655886840000|2022-06-22 08:34:00|11134.3|11109.3|11130.7|11115.7|11134.3|11117.7|11130.7|11109.3|0
1655886850000|2022-06-22 08:34:10|11131.7|11116.7|11131.7|11116.7|11131.7|11116.7|11131.7|11116.7|0
1655886880000|2022-06-22 08:34:40|11132.7|11117.7|11132.7|11117.7|11132.7|11117.7|11132.7|11117.7|0
1655886900000|2022-06-22 08:35:00|11135.7|11120.7|11136.2|11121.2|11139.7|11121.2|11134.2|11114.7|0
1655886910000|2022-06-22 08:35:10|11133.7|11118.7|11133.7|11118.7|11133.7|11118.7|11133.7|11118.7|0
1655886920000|2022-06-22 08:35:20|11133.2|11118.2|11133.2|11118.2|11133.2|11118.2|11133.2|11118.2|0
1655886930000|2022-06-22 08:35:30|11131.7|11116.7|11131.2|11116.2|11131.7|11116.7|11131.2|11116.2|0
1655886970000|2022-06-22 08:36:10|11130.2|11115.2|11130.2|11115.2|11130.2|11115.2|11130.2|11115.2|0
1655886990000|2022-06-22 08:36:30|11130.1|11115.1|11130.1|11115.1|11130.1|11115.1|11130.1|11115.1|0
1655887010000|2022-06-22 08:36:50|11138.1|11113.1|11131.1|11116.1|11138.1|11118.1|11131.1|11113.1|0
1655887020000|2022-06-22 08:37:00|11129.6|11114.6|11129.6|11114.6|11129.6|11114.6|11129.6|11114.6|0
1655887030000|2022-06-22 08:37:10|11130.6|11115.6|11130.6|11115.6|11130.6|11115.6|11130.6|11115.6|0
1655887080000|2022-06-22 08:38:00|11131.1|11116.1|11131.1|11116.1|11131.1|11116.1|11131.1|11116.1|0
1655887150000|2022-06-22 08:39:10|11131|11116|11131|11116|11131|11116|11131|11116|0
1655887190000|2022-06-22 08:39:50|11131.1|11116.1|11130.5|11115.5|11134.5|11119.5|11130.5|11115.5|0
1655887220000|2022-06-22 08:40:20|11130|11115|11130|11115|11130|11115|11130|11115|0
1655887260000|2022-06-22 08:41:00|11129.5|11114.5|11130.5|11115.5|11130.5|11115.5|11129.5|11114.5|1
1655887320000|2022-06-22 08:42:00|11135.9|11120.9|11129.5|11114.5|11135.9|11120.9|11129.5|11114.5|0
1655887330000|2022-06-22 08:42:10|11130|11115|11135.4|11120.4|11136.4|11121.4|11130|11115|0
1655887380000|2022-06-22 08:43:00|11135.9|11120.9|11137.9|11122.9|11139.4|11124.4|11135.9|11120.9|0
1655887390000|2022-06-22 08:43:10|11137.4|11122.4|11136.9|11121.9|11137.4|11122.4|11136.9|11121.9|0
1655887400000|2022-06-22 08:43:20|11138.9|11123.9|11136.9|11121.9|11138.9|11123.9|11136.9|11121.9|0
1655887410000|2022-06-22 08:43:30|11136.4|11121.4|11135.9|11120.9|11136.4|11121.4|11135.9|11120.9|0
1655887480000|2022-06-22 08:44:40|11135.8|11120.8|11135.8|11120.8|11135.8|11120.8|11135.8|11120.8|0
1655887500000|2022-06-22 08:45:00|11148.3|11123.3|11144.8|11129.8|11148.3|11129.8|11143.3|11123.3|0
1655887510000|2022-06-22 08:45:10|11144.3|11129.3|11144.3|11129.3|11144.3|11129.3|11144.3|11129.3|0
1655887520000|2022-06-22 08:45:20|11145.3|11130.3|11145.3|11130.3|11145.3|11130.3|11145.3|11130.3|0
1655887530000|2022-06-22 08:45:30|11145.8|11130.8|11145.8|11130.8|11145.8|11130.8|11145.8|11130.8|0
1655887540000|2022-06-22 08:45:40|11144.3|11129.3|11144.3|11129.3|11144.3|11129.3|11144.3|11129.3|0
1655887550000|2022-06-22 08:45:50|11142.3|11127.3|11142.3|11127.3|11142.3|11127.3|11142.3|11127.3|0
1655887570000|2022-06-22 08:46:10|11140.8|11125.8|11141.3|11126.3|11147.8|11132.8|11140.3|11125.3|0
1655887580000|2022-06-22 08:46:20|11140.3|11125.3|11137.3|11122.3|11140.3|11125.3|11136.8|11121.8|1
1655887590000|2022-06-22 08:46:30|11138.3|11123.3|11138.3|11123.3|11138.8|11123.8|11138.3|11123.3|0
1655887600000|2022-06-22 08:46:40|11138.8|11123.8|11138.3|11123.3|11138.8|11123.8|11138.3|11123.3|0
1655887610000|2022-06-22 08:46:50|11141.3|11116.3|11135.8|11120.8|11141.3|11121.2|11135.8|11116.3|0
1655887630000|2022-06-22 08:47:10|11135.7|11120.7|11134.3|11119.3|11135.7|11120.7|11134.3|11119.3|0
1655887650000|2022-06-22 08:47:30|11134.7|11119.7|11134.7|11119.7|11134.7|11119.7|11134.7|11119.7|0
1655887670000|2022-06-22 08:47:50|11138.2|11123.2|11135.2|11120.2|11138.2|11123.2|11135.2|11120.2|2
1655887700000|2022-06-22 08:48:20|11133.7|11118.7|11133.7|11118.7|11133.7|11118.7|11133.7|11118.7|0
1655887710000|2022-06-22 08:48:30|11135.7|11120.7|11135.2|11120.2|11135.7|11120.7|11135.2|11120.2|0
1655887720000|2022-06-22 08:48:40|11135.7|11120.7|11135.7|11120.7|11135.7|11120.7|11135.7|11120.7|0
1655887780000|2022-06-22 08:49:40|11140.7|11115.7|11140.7|11115.7|11140.7|11115.7|11140.7|11115.7|0
1655887790000|2022-06-22 08:49:50|11144.7|11119.7|11147.6|11122.6|11147.6|11122.6|11144.7|11119.7|0
1655887800000|2022-06-22 08:50:00|11147.1|11122.1|11138.6|11123.6|11147.1|11123.6|11138.6|11119.6|0
1655887810000|2022-06-22 08:50:10|11137.6|11122.6|11137.6|11122.6|11137.6|11122.6|11137.6|11122.6|0
1655887820000|2022-06-22 08:50:20|11141.6|11116.6|11134.6|11119.6|11141.6|11121.6|11134.6|11116.6|0
1655887830000|2022-06-22 08:50:30|11135.1|11120.1|11134.1|11119.1|11139.1|11120.1|11134.1|11113.6|0
1655887840000|2022-06-22 08:50:40|11134.6|11119.6|11139.6|11114.6|11139.6|11119.6|11134.6|11113.6|0
1655887860000|2022-06-22 08:51:00|11138.6|11113.6|11138.6|11113.6|11138.6|11113.6|11138.6|11113.6|0
1655887870000|2022-06-22 08:51:10|11133.6|11118.6|11133.1|11118.1|11133.6|11118.6|11133.1|11118.1|0
1655887890000|2022-06-22 08:51:30|11132.6|11117.6|11132.6|11117.6|11132.6|11117.6|11132.6|11117.6|0
1655887900000|2022-06-22 08:51:40|11132.1|11117.1|11132.1|11117.1|11132.1|11117.1|11132.1|11117.1|0
1655887920000|2022-06-22 08:52:00|11132|11117|11128.6|11113.6|11132|11117|11127.6|11112.6|0
1655887930000|2022-06-22 08:52:10|11131.6|11116.6|11131.1|11116.1|11131.6|11116.6|11131.1|11116.1|0
1655887940000|2022-06-22 08:52:20|11129.6|11114.6|11129.6|11114.6|11129.6|11114.6|11129.6|11114.6|0
1655887960000|2022-06-22 08:52:40|11129.5|11114.5|11129.5|11114.5|11129.5|11114.5|11129.5|11114.5|1
1655887980000|2022-06-22 08:53:00|11129|11114|11129|11114|11129|11114|11129|11114|0
1655888010000|2022-06-22 08:53:30|11129.5|11114.5|11129.5|11114.5|11130|11115|11129.5|11114.5|0
1655888040000|2022-06-22 08:54:00|11128.5|11113.5|11127.5|11112.5|11128.5|11113.5|11127|11112|1
1655888060000|2022-06-22 08:54:20|||||||||1
1655888080000|2022-06-22 08:54:40|11132|11107|11126.5|11111.5|11132|11111.5|11126.5|11107|2
1655888100000|2022-06-22 08:55:00|11137.5|11112.5|11134.5|11109.5|11137.5|11117.5|11131|11109.5|0
1655888110000|2022-06-22 08:55:10|11134|11109|11134|11109|11134|11109|11134|11109|0
1655888120000|2022-06-22 08:55:20|11132.9|11107.9|11133.5|11108.5|11133.9|11108.9|11132.9|11107.9|0
1655888130000|2022-06-22 08:55:30|11133.9|11108.9|11133.4|11108.4|11133.9|11108.9|11133.4|11108.4|0
1655888140000|2022-06-22 08:55:40|11132.9|11107.9|11132.9|11107.9|11132.9|11107.9|11132.9|11107.9|0
1655888160000|2022-06-22 08:56:00|11120.5|11095.5|11109.1|11071.6|11120.5|11096.1|11097.7|11071.6|28
1655888170000|2022-06-22 08:56:10|11111.1|11073.6|11109.6|11072.1|11111.1|11073.6|11109.1|11071.6|0
1655888180000|2022-06-22 08:56:20|11109|11071.5|11093.6|11056.1|11109|11071.5|11082.9|11052.2|0
1655888190000|2022-06-22 08:56:30|11095.1|11057.6|11089.2|11051.7|11095.1|11059.4|11081.9|11051.7|0
1655888200000|2022-06-22 08:56:40|11082.9|11057.9|11071.9|11056.9|11082.9|11059.4|11071.9|11052.9|0
1655888210000|2022-06-22 08:56:50|11071.4|11056.4|11071.4|11056.4|11071.4|11056.4|11071.4|11056.4|0
1655888220000|2022-06-22 08:57:00|11065.9|11050.9|11067.4|11052.4|11073.9|11058.9|11065.9|11050.9|0
1655888230000|2022-06-22 08:57:10|11067.9|11052.9|11073.4|11058.4|11073.4|11058.4|11067.9|11052.9|0
1655888240000|2022-06-22 08:57:20|11079.4|11054.4|11075.4|11050.4|11079.4|11055.4|11070.4|11050.4|0
1655888250000|2022-06-22 08:57:30|11077.4|11052.4|11070.9|11055.9|11077.4|11056.4|11070.9|11052.4|0
1655888280000|2022-06-22 08:58:00|11079.9|11054.9|11092.6|11055.1|11092.6|11055.1|11079.9|11048.6|0
1655888300000|2022-06-22 08:58:20|11093.1|11055.6|11094.1|11056.6|11094.6|11057.1|11093.1|11055.6|0
1655888310000|2022-06-22 08:58:30|11094.5|11057|11094.5|11057|11094.5|11057|11094.5|11057|0
1655888350000|2022-06-22 08:59:10|11092|11054.5|11096.5|11059|11096.5|11059|11092|11054.5|0
1655888380000|2022-06-22 08:59:40|11090.2|11065.2|11096.5|11059|11096.5|11065.2|11090.2|11059|0
1655888390000|2022-06-22 08:59:50|11090.2|11065.2|11090.2|11065.2|11090.2|11065.2|11090.2|11065.2|0
1655888400000|2022-06-22 09:00:00|11096.5|11059|11083.3|11058.3|11101|11063.5|11083.3|11054|0
1655888420000|2022-06-22 09:00:20|11089.5|11052|11089.5|11052|11089.5|11052|11089.5|11052|0
1655888430000|2022-06-22 09:00:30|11091|11053.5|11079.8|11064.8|11091|11064.8|11079.8|11053.5|0
1655888440000|2022-06-22 09:00:40|11079.3|11064.3|11079.3|11064.3|11079.3|11064.3|11079.3|11064.3|0
1655888460000|2022-06-22 09:01:00|11077.8|11062.8|11082.8|11067.8|11091|11067.8|11077.8|11053.5|36
1655888470000|2022-06-22 09:01:10|11083.3|11068.3|11082.8|11067.8|11083.3|11068.3|11080.3|11065.3|1
1655888500000|2022-06-22 09:01:40|11092.4|11054.9|11092.4|11054.9|11092.4|11054.9|11092.4|11054.9|1
1655888510000|2022-06-22 09:01:50|||||||||1
1655888520000|2022-06-22 09:02:00|11091.9|11054.4|11091.4|11053.9|11094.9|11068.8|11083.3|11052|4
1655888530000|2022-06-22 09:02:10|11091.9|11054.4|11090.4|11052.9|11091.9|11054.4|11089.9|11052.4|0
1655888540000|2022-06-22 09:02:20|11089.9|11052.4|11090.9|11053.4|11090.9|11053.4|11089.9|11052.4|9
1655888550000|2022-06-22 09:02:30|11090.4|11052.9|11089.4|11051.9|11090.4|11052.9|11089.4|11051.9|0
1655888560000|2022-06-22 09:02:40|11089.9|11052.4|11088.9|11051.4|11089.9|11052.4|11088.9|11051.4|0
1655888570000|2022-06-22 09:02:50|11082.7|11057.7|11077.7|11062.7|11082.7|11062.7|11077.7|11057.7|0
1655888580000|2022-06-22 09:03:00|11080.2|11065.2|11084.2|11059.2|11084.2|11065.2|11080.2|11058.7|0
1655888590000|2022-06-22 09:03:10|11078.2|11063.2|11076.7|11061.7|11083.7|11063.7|11076.7|11058.2|2
1655888600000|2022-06-22 09:03:20|11076.2|11061.2|11076.2|11061.2|11076.2|11061.2|11076.2|11061.2|0
1655888610000|2022-06-22 09:03:30|11072.7|11057.7|11071.7|11056.7|11078.2|11057.7|11071.7|11053.2|1
1655888630000|2022-06-22 09:03:50|11072.2|11057.2|11073.7|11058.7|11075.2|11060.2|11072.2|11057.2|0
1655888640000|2022-06-22 09:04:00|11074.2|11059.2|11077.7|11062.7|11084.2|11063.7|11074.2|11059.2|1
1655888680000|2022-06-22 09:04:40|11078.7|11063.7|11090.8|11053.3|11090.8|11063.7|11078.2|11053.3|3
1655888690000|2022-06-22 09:04:50|11080.1|11065.1|11091.3|11053.8|11091.3|11065.1|11080.1|11053.8|0
1655888700000|2022-06-22 09:05:00|11080.1|11065.1|11091.3|11053.8|11091.3|11065.1|11080.1|11053.8|0
1655888790000|2022-06-22 09:06:30|11099.2|11061.7|11095.3|11057.8|11100.2|11062.7|11095.3|11057.8|0
1655888800000|2022-06-22 09:06:40|11093.8|11056.3|11089.3|11051.8|11094.3|11056.8|11089.3|11051.8|0
1655888810000|2022-06-22 09:06:50|11086.8|11049.3|11093.2|11055.7|11093.7|11056.2|11078.5|11046.9|0
1655888820000|2022-06-22 09:07:00|11092.7|11055.2|11094.2|11056.7|11094.2|11056.7|11092.2|11054.7|0
1655888890000|2022-06-22 09:08:10|11094.7|11057.2|11094.2|11056.7|11094.7|11057.2|11094.2|11056.7|7
1655888900000|2022-06-22 09:08:20|11094.7|11057.2|11101.2|11063.7|11101.2|11063.7|11094.7|11057.2|1
1655888910000|2022-06-22 09:08:30|11100.7|11063.2|11092.7|11055.2|11100.7|11063.2|11092.7|11055.2|0
1655888930000|2022-06-22 09:08:50|11097.7|11060.2|11099.7|11062.2|11099.7|11062.2|11097.7|11060.2|2
1655888940000|2022-06-22 09:09:00|11100.2|11062.7|11103.7|11066.2|11107.1|11069.6|11100.2|11062.7|0
1655888950000|2022-06-22 09:09:10|11104.1|11066.6|11103.1|11065.6|11104.1|11066.6|11102.6|11065.1|0
1655888960000|2022-06-22 09:09:20|11100.1|11062.6|11099.1|11061.6|11100.1|11062.6|11098.6|11061.1|0
1655888970000|2022-06-22 09:09:30|11104.6|11067.1|11103.6|11066.1|11106.1|11068.6|11102.1|11064.6|0
1655888980000|2022-06-22 09:09:40|11102.1|11064.6|11101.6|11064.1|11102.1|11064.6|11101.6|11064.1|0
1655889000000|2022-06-22 09:10:00|11101.1|11063.6|11098.6|11061.1|11101.1|11063.6|11098.6|11061.1|0
1655889010000|2022-06-22 09:10:10|11098.7|11061.2|11105.6|11068.1|11105.6|11068.1|11098.7|11061.2|0
1655889020000|2022-06-22 09:10:20|11105.1|11067.6|11105.6|11068.1|11107.6|11070.1|11105.1|11067.6|1
1655889030000|2022-06-22 09:10:30|11105.1|11067.6|11105.1|11067.6|11105.1|11067.6|11105.1|11067.6|0
1655889100000|2022-06-22 09:11:40|11105|11067.5|11105|11067.5|11105|11067.5|11105|11067.5|0
1655889110000|2022-06-22 09:11:50|11106|11068.5|11106|11068.5|11106|11068.5|11106|11068.5|0
1655889130000|2022-06-22 09:12:10|11106.5|11069|11106.5|11069|11106.5|11069|11106.5|11069|0
1655889180000|2022-06-22 09:13:00|11106|11068.5|11105|11067.5|11106|11068.5|11105|11067.5|0
1655889190000|2022-06-22 09:13:10|11107.5|11070|11107.5|11070|11107.5|11070|11107.5|11070|0
1655889230000|2022-06-22 09:13:50|11107.4|11069.9|11104.9|11067.4|11107.4|11069.9|11104.9|11067.4|0
1655889240000|2022-06-22 09:14:00|11104|11066.5|11104|11066.5|11104|11066.5|11104|11066.5|0
1655889250000|2022-06-22 09:14:10|11103.9|11066.4|11103.9|11066.4|11103.9|11066.4|11103.9|11066.4|0
1655889300000|2022-06-22 09:15:00|11102.4|11064.9|11104.4|11066.9|11104.9|11067.4|11102.4|11064.9|0
1655889310000|2022-06-22 09:15:10|11104.9|11067.4|11104.9|11067.4|11104.9|11067.4|11104.9|11067.4|0
1655889320000|2022-06-22 09:15:20|11105.9|11068.4|11105.9|11068.4|11105.9|11068.4|11105.9|11068.4|0
1655889330000|2022-06-22 09:15:30|11105.4|11067.9|11105.4|11067.9|11105.4|11067.9|11105.4|11067.9|0
1655889360000|2022-06-22 09:16:00|11104.9|11067.4|11102.9|11065.4|11104.9|11067.4|11102.9|11065.4|0
1655889390000|2022-06-22 09:16:30|11103.4|11065.9|11105.9|11068.4|11107.4|11069.9|11103.4|11065.9|0
1655889400000|2022-06-22 09:16:40|11104.3|11066.8|11106.3|11068.8|11107.8|11070.3|11104.3|11066.8|0
1655889420000|2022-06-22 09:17:00|11112.8|11075.3|11110.3|11072.8|11112.8|11075.3|11110.3|11072.8|0
1655889440000|2022-06-22 09:17:20|11109.8|11072.3|11097|11082|11110.3|11083.4|11096.5|11072.3|0
1655889450000|2022-06-22 09:17:30|11097.5|11082.5|11098.9|11083.9|11098.9|11083.9|11097.5|11082.5|0
1655889460000|2022-06-22 09:17:40|11095.4|11080.4|11095.4|11080.4|11095.4|11080.4|11095.4|11080.4|0
1655889530000|2022-06-22 09:18:50|11095.9|11080.9|11098.4|11083.4|11100.4|11085.4|11095.9|11080.9|0
1655889540000|2022-06-22 09:19:00|11097.9|11082.9|11096.4|11081.4|11097.9|11082.9|11096.4|11081.4|0
1655889550000|2022-06-22 09:19:10|11095.9|11080.9|11095.9|11080.9|11095.9|11080.9|11095.9|11080.9|0
1655889570000|2022-06-22 09:19:30|11094.9|11079.9|11094.9|11079.9|11094.9|11079.9|11094.9|11079.9|0
1655889620000|2022-06-22 09:20:20|11094.8|11079.8|11094.3|11079.3|11094.8|11079.8|11094.3|11079.3|0
1655889630000|2022-06-22 09:20:30|11093.4|11078.4|11093.4|11078.4|11093.4|11078.4|11093.4|11078.4|0
1655889640000|2022-06-22 09:20:40|11093.3|11078.3|11093.3|11078.3|11093.3|11078.3|11093.3|11078.3|0
1655889650000|2022-06-22 09:20:50|11082.4|11067.4|11081.4|11066.4|11083.9|11067.4|11078.9|11058.9|0
1655889660000|2022-06-22 09:21:00|11080.9|11065.9|11080.9|11065.9|11086.9|11066.9|11080.4|11061.4|0
1655889690000|2022-06-22 09:21:30|11080.4|11065.4|11080.4|11065.4|11080.4|11065.4|11080.4|11065.4|0
1655889720000|2022-06-22 09:22:00|11079.9|11064.9|11080.9|11065.9|11080.9|11065.9|11078.9|11063.9|0
1655889750000|2022-06-22 09:22:30|11080.4|11065.4|11080.9|11065.9|11080.9|11065.9|11080.4|11065.4|0
1655889780000|2022-06-22 09:23:00|11080.8|11065.8|11080.8|11065.8|11080.8|11065.8|11080.8|11065.8|0
1655889840000|2022-06-22 09:24:00|11079.8|11064.8|11079.8|11064.8|11079.8|11064.8|11079.8|11064.8|0
1655889900000|2022-06-22 09:25:00|11079.3|11064.3|11079.3|11064.3|11079.3|11064.3|11079.3|11064.3|0
1655889910000|2022-06-22 09:25:10|11079.8|11064.8|11084.8|11059.8|11084.8|11064.8|11079.8|11059.8|1
1655889920000|2022-06-22 09:25:20|11093.1|11055.6|11094.6|11057.1|11096|11058.5|11093.1|11055.6|2
1655889930000|2022-06-22 09:25:30|11094.5|11057|11094.5|11057|11094.5|11057|11094.5|11057|1
1655889960000|2022-06-22 09:26:00|11095.5|11058|11095.5|11058|11095.5|11058|11095.5|11058|0
1655889970000|2022-06-22 09:26:10|11096.5|11059|11098|11060.5|11098|11060.5|11096.5|11059|0
1655889980000|2022-06-22 09:26:20|11099|11061.5|11099|11061.5|11099|11061.5|11099|11061.5|0
1655889990000|2022-06-22 09:26:30|11098.5|11061|11098.5|11061|11098.5|11061|11098.5|11061|0
1655890020000|2022-06-22 09:27:00|11099.5|11062|11104|11066.5|11104|11066.5|11099.5|11062|0
1655890030000|2022-06-22 09:27:10|11103.5|11066|11105|11067.5|11105|11067.5|11103.5|11066|0
1655890040000|2022-06-22 09:27:20|11107|11069.5|11097.5|11060|11107|11069.5|11097.5|11060|0
1655890050000|2022-06-22 09:27:30|11098|11060.5|11096|11058.5|11098|11060.5|11096|11058.5|0
1655890060000|2022-06-22 09:27:40|11094.5|11057|11094.5|11057|11094.5|11057|11094.5|11057|0
1655890080000|2022-06-22 09:28:00|11093|11055.5|11092.5|11055|11093|11055.5|11092.5|11055|22
1655890090000|2022-06-22 09:28:10|11096.5|11059|11096.4|11058.9|11096.5|11059|11096.4|11058.9|0
1655890100000|2022-06-22 09:28:20|11096|11058.5|11097.5|11060|11097.5|11060|11096|11058.5|0
1655890110000|2022-06-22 09:28:30|11097.9|11060.4|11097.9|11060.4|11097.9|11060.4|11097.9|11060.4|0
1655890120000|2022-06-22 09:28:40|11098.4|11060.9|11096.4|11058.9|11098.4|11060.9|11096.4|11058.9|25
1655890220000|2022-06-22 09:30:20|11097.4|11059.9|11097.9|11060.4|11097.9|11060.4|11097.4|11059.9|0
1655890240000|2022-06-22 09:30:40|11097.8|11060.3|11097.8|11060.3|11097.8|11060.3|11097.8|11060.3|0
1655890250000|2022-06-22 09:30:50|11095.3|11057.8|11094.4|11056.9|11096.3|11058.8|11093.9|11056.4|0
1655890260000|2022-06-22 09:31:00|11094.3|11056.8|11092.8|11055.3|11094.4|11056.9|11092.3|11054.8|0
1655890270000|2022-06-22 09:31:10|11092.4|11054.9|11092.3|11054.8|11092.8|11055.3|11092.3|11054.8|0
1655890280000|2022-06-22 09:31:20|11091.8|11054.3|11091.8|11054.3|11091.8|11054.3|11091.8|11054.3|0
1655890290000|2022-06-22 09:31:30|11090.3|11052.8|11090.3|11052.8|11090.3|11052.8|11090.3|11052.8|0
1655890320000|2022-06-22 09:32:00|11092.3|11054.8|11091.3|11053.8|11092.3|11054.8|11091.3|11053.8|0
1655890330000|2022-06-22 09:32:10|11091.8|11054.3|11091.8|11054.3|11091.8|11054.3|11091.8|11054.3|0
1655890360000|2022-06-22 09:32:40|11093.3|11055.8|11091.8|11054.3|11093.3|11055.8|11091.8|11054.3|0
1655890370000|2022-06-22 09:32:50|11092.8|11055.3|11092.3|11054.8|11092.8|11055.3|11092.3|11054.8|0
1655890380000|2022-06-22 09:33:00|11093.8|11056.3|11101.3|11063.8|11101.3|11063.8|11093.8|11056.3|0
1655890390000|2022-06-22 09:33:10|11103.3|11065.8|11101.7|11064.2|11103.3|11065.8|11100.8|11063.3|0
1655890410000|2022-06-22 09:33:30|11101.2|11063.7|11100.7|11063.2|11101.2|11063.7|11100.7|11063.2|0
1655890470000|2022-06-22 09:34:30|11099.7|11062.2|11099.7|11062.2|11099.7|11062.2|11099.7|11062.2|0
1655890480000|2022-06-22 09:34:40|11096.7|11059.2|11104.7|11067.2|11107.7|11070.2|11096.7|11059.2|25
1655890490000|2022-06-22 09:34:50|11103.7|11066.2|11099.7|11062.2|11104.2|11066.7|11099.7|11062.2|0
1655890510000|2022-06-22 09:35:10|11100.2|11062.7|11099.7|11062.2|11100.2|11062.7|11098.7|11061.2|0
1655890520000|2022-06-22 09:35:20|11100.7|11063.2|11100.7|11063.2|11100.7|11063.2|11100.7|11063.2|0
1655890540000|2022-06-22 09:35:40|11098.7|11061.2|11098.7|11061.2|11098.7|11061.2|11098.7|11061.2|0
1655890550000|2022-06-22 09:35:50|11099.1|11061.6|11097.2|11059.7|11099.1|11061.6|11097.2|11059.7|0
1655890560000|2022-06-22 09:36:00|11097.7|11060.2|11097.7|11060.2|11097.7|11060.2|11097.7|11060.2|0
1655890570000|2022-06-22 09:36:10|11097.6|11060.1|11097.6|11060.1|11097.6|11060.1|11097.6|11060.1|0
1655890590000|2022-06-22 09:36:30|11091.4|11066.4|11092.6|11055.1|11094.6|11068.5|11083.5|11055.1|2
1655890600000|2022-06-22 09:36:40|11093.1|11055.6|11093.1|11055.6|11093.1|11055.6|11093.1|11055.6|0
1655890620000|2022-06-22 09:37:00|11092.6|11055.1|11094.1|11056.6|11094.1|11059.9|11080.4|11053.1|0
1655890630000|2022-06-22 09:37:10|11092.6|11055.1|11091.6|11054.1|11092.6|11055.1|11091.6|11054.1|0
1655890640000|2022-06-22 09:37:20|11092.6|11055.1|11092.6|11055.1|11092.6|11055.1|11092.6|11055.1|0
1655890650000|2022-06-22 09:37:30|11092.1|11054.6|11092.1|11054.6|11092.1|11054.6|11092.1|11054.6|0
1655890670000|2022-06-22 09:37:50|11090.6|11053.1|11091.6|11054.1|11091.6|11054.1|11090.6|11053.1|0
1655890690000|2022-06-22 09:38:10|11091.1|11053.6|11091.1|11053.6|11091.1|11053.6|11091.1|11053.6|0
1655890720000|2022-06-22 09:38:40|11092.6|11055.1|11092.6|11055.1|11092.6|11055.1|11092.6|11055.1|0
1655890730000|2022-06-22 09:38:50|11086.3|11061.3|11067.4|11052.4|11090.1|11061.3|11067.4|11050.4|0
1655890740000|2022-06-22 09:39:00|11067.9|11052.9|11065.4|11050.4|11067.9|11052.9|11065.4|11050.4|0
1655890750000|2022-06-22 09:39:10|11068.3|11053.3|11068.3|11053.3|11068.3|11053.3|11068.3|11053.3|0
1655890760000|2022-06-22 09:39:20|11067.4|11052.4|11067.3|11052.3|11067.8|11052.8|11066.8|11051.8|0
1655890770000|2022-06-22 09:39:30|11066.3|11051.3|11066.3|11051.3|11066.3|11051.3|11066.3|11051.3|0
1655890810000|2022-06-22 09:40:10|11066.8|11051.8|11066.8|11051.8|11066.8|11051.8|11066.8|11051.8|0
1655890820000|2022-06-22 09:40:20|11076.8||11076.8||11076.8||11076.8||11
1655890830000|2022-06-22 09:40:30|11077.8|11052.8|11077.3|11052.3|11079.3|11054.3|11076.8|11051.8|0
1655890840000|2022-06-22 09:40:40|11077.8|11052.8|11078.8|11053.8|11078.8|11053.8|11077.8|11052.8|0
1655890850000|2022-06-22 09:40:50|11080.8|11055.8|11080.8|11055.8|11080.8|11055.8|11080.8|11055.8|0
1655890860000|2022-06-22 09:41:00|11080.7|11055.7|11080.7|11055.7|11080.7|11055.7|11080.7|11055.7|0
1655890870000|2022-06-22 09:41:10|11081.2|11056.2|11094|11056.5|11095.5|11058|11081.2|11056.2|0
1655890880000|2022-06-22 09:41:20|11095|11057.5|11095|11057.5|11095|11057.5|11095|11057.5|0
1655890900000|2022-06-22 09:41:40|11096.9|11059.4|11096.9|11059.4|11096.9|11059.4|11096.9|11059.4|0
1655890930000|2022-06-22 09:42:10|11097|11059.5|11102.4|11064.9|11102.4|11064.9|11097|11059.5|0
1655891010000|2022-06-22 09:43:30|11113.9|11076.4|11112.9|11075.4|11113.9|11076.4|11112.4|11074.9|0
1655891020000|2022-06-22 09:43:40|11108.9|11071.4|11107.4|11069.9|11108.9|11071.4|11106.9|11069.4|0
1655891030000|2022-06-22 09:43:50|11106.9|11069.4|11105.8|11068.3|11107.9|11070.4|11105.8|11068.3|0
1655891040000|2022-06-22 09:44:00|11104.4|11066.9|11111.8|11074.3|11111.8|11074.3|11104.4|11066.9|0
1655891050000|2022-06-22 09:44:10|11111.9|11074.4|11112.8|11075.3|11119.8|11082.3|11111.9|11074.4|0
1655891060000|2022-06-22 09:44:20|11111.3|11073.8|11111.3|11073.8|11119.8|11082.3|11111.3|11073.8|0
1655891070000|2022-06-22 09:44:30|11111.8|11074.3|11113.3|11075.8|11114.8|11077.3|11110.3|11072.8|0
1655891080000|2022-06-22 09:44:40|11113.8|11076.3|11111.8|11074.3|11113.8|11076.3|11111.8|11074.3|0
1655891100000|2022-06-22 09:45:00|11111.3|11073.8|11110.8|11073.3|11111.3|11073.8|11110.8|11073.3|0
1655891110000|2022-06-22 09:45:10|11111.3|11073.8|11111.3|11073.8|11111.3|11073.8|11111.3|11073.8|0
1655891140000|2022-06-22 09:45:40|11110.8|11073.3|11110.8|11073.3|11110.8|11073.3|11110.8|11073.3|0
1655891180000|2022-06-22 09:46:20|11109.8|11072.3|11109.8|11072.3|11109.8|11072.3|11109.8|11072.3|0
1655891190000|2022-06-22 09:46:30|11109.3|11071.8|11109.3|11071.8|11109.3|11071.8|11109.3|11071.8|0
1655891200000|2022-06-22 09:46:40|11113.2|11075.7|11112.7|11075.2|11113.2|11075.7|11112.2|11074.7|0
1655891210000|2022-06-22 09:46:50|11111.7|11074.2|11111.2|11073.7|11111.7|11074.2|11111.2|11073.7|0
1655891240000|2022-06-22 09:47:20|11111.3|11073.8|11114.7|11077.2|11114.7|11077.2|11111.3|11073.8|0
1655891250000|2022-06-22 09:47:30|11116.2|11078.7|11115.7|11078.2|11116.2|11078.7|11115.7|11078.2|0
1655891260000|2022-06-22 09:47:40|11112.7|11075.2|11112.2|11074.7|11112.7|11087.3|11098.8|11074.7|2
1655891270000|2022-06-22 09:47:50|11113.2|11075.7|11112.2|11074.7|11113.2|11075.7|11112.2|11074.7|0
1655891280000|2022-06-22 09:48:00|11111.7|11074.2|11111.7|11074.2|11111.7|11074.2|11111.7|11074.2|0
1655891310000|2022-06-22 09:48:30|11113.7|11076.2|11113.7|11076.2|11113.7|11076.2|11113.7|11076.2|0
1655891320000|2022-06-22 09:48:40|11114.2|11076.7|11114.2|11076.7|11114.2|11076.7|11114.2|11076.7|0
1655891340000|2022-06-22 09:49:00|11113.7|11076.2|11114.1|11076.6|11114.1|11076.6|11113.7|11076.2|0
1655891350000|2022-06-22 09:49:10|11112.6|11075.1|11112.6|11075.1|11112.6|11075.1|11112.6|11075.1|0
1655891400000|2022-06-22 09:50:00|11111.6|11074.1|11111.6|11074.1|11111.6|11074.1|11111.6|11074.1|0
1655891430000|2022-06-22 09:50:30|11109.6|11072.1|11110.6|11073.1|11110.6|11073.1|11109.6|11072.1|1
1655891480000|2022-06-22 09:51:20|11113.6|11076.1|11113.6|11076.1|11114.1|11076.6|11113.1|11075.6|0
1655891490000|2022-06-22 09:51:30|11113.1|11075.6|11111.6|11074.1|11113.1|11075.6|11111.6|11074.1|0
1655891520000|2022-06-22 09:52:00|11111.1|11073.6|11108.6|11071.1|11111.1|11073.6|11108.6|11071.1|0
1655891530000|2022-06-22 09:52:10|11109.1|11071.6|11094.4|11069.4|11109.1|11072.8|11094.4|11069.4|0
1655891540000|2022-06-22 09:52:20|11088.4|11073.4|11092.9|11067.9|11092.9|11073.4|11087.9|11067.9|0
1655891550000|2022-06-22 09:52:30|11093.4|11068.4|11086.9|11071.9|11093.4|11073.4|11086.9|11068.4|0
1655891560000|2022-06-22 09:52:40|11086.8|11071.8|11086.8|11071.8|11086.8|11071.8|11086.8|11071.8|0
1655891580000|2022-06-22 09:53:00|11091.8|11066.8|11091.3|11066.3|11091.8|11066.8|11091.3|11066.3|0
1655891590000|2022-06-22 09:53:10|11091.8|11066.8|11091.8|11066.8|11091.8|11066.8|11091.8|11066.8|0
1655891600000|2022-06-22 09:53:20|11091.3|11066.3|11091.3|11066.3|11091.3|11066.3|11091.3|11066.3|0
1655891610000|2022-06-22 09:53:30|11090.8|11065.8|11090.8|11065.8|11090.8|11065.8|11090.8|11065.8|0
1655891620000|2022-06-22 09:53:40|11091.3|11066.3|11091.3|11066.3|11091.3|11066.3|11091.3|11066.3|2
1655891630000|2022-06-22 09:53:50|11097.5|11060|11089.3|11064.3|11097.5|11064.8|11089.3|11058|0
1655891640000|2022-06-22 09:54:00|11087.8|11062.8|11087.8|11062.8|11087.8|11062.8|11087.8|11062.8|0
1655891650000|2022-06-22 09:54:10|11086.8|11061.8|11086.8|11061.8|11086.8|11061.8|11086.8|11061.8|0
1655891670000|2022-06-22 09:54:30|11103|11065.5|11103.4|11065.9|11105.9|11068.4|11103|11065.5|0
1655891680000|2022-06-22 09:54:40|11101.9|11064.4|11102.9|11065.4|11102.9|11065.4|11101.9|11064.4|0
1655891690000|2022-06-22 09:54:50|11102.4|11064.9|11103.4|11065.9|11103.4|11065.9|11101.9|11064.4|0
1655891700000|2022-06-22 09:55:00|11102.4|11064.9|11101.9|11064.4|11102.4|11064.9|11101.9|11064.4|0
1655891720000|2022-06-22 09:55:20|11105.4|11067.9|11104.9|11067.4|11105.4|11067.9|11104.9|11067.4|0
1655891730000|2022-06-22 09:55:30|11104.4|11066.9|11104.4|11066.9|11104.4|11066.9|11104.4|11066.9|0
1655891790000|2022-06-22 09:56:30|11102.9|11065.4|11102.9|11065.4|11104.4|11066.9|11102.9|11065.4|0
1655891820000|2022-06-22 09:57:00|11091.5|11076.5|11091.5|11076.5|11091.5|11076.5|11091.5|11076.5|5
1655891840000|2022-06-22 09:57:20|11102.8|11065.3|11102.8|11065.3|11102.8|11065.3|11102.8|11065.3|0
1655891880000|2022-06-22 09:58:00|11100.3|11062.8|11102.8|11065.3|11102.8|11065.3|11098.8|11061.3|0
1655891900000|2022-06-22 09:58:20|11102.7|11065.2|11102.7|11065.2|11102.7|11065.2|11102.7|11065.2|0
1655891910000|2022-06-22 09:58:30|11091.4|11076.4|11090.9|11075.9|11091.4|11076.4|11090.9|11075.9|4
1655891920000|2022-06-22 09:58:40|11092.4|11077.4|11091.9|11076.9|11094.4|11079.4|11091.4|11076.4|1
1655891930000|2022-06-22 09:58:50|11092.9|11077.9|11091.4|11076.4|11092.9|11077.9|11091.4|11076.4|0
1655891940000|2022-06-22 09:59:00|11090.9|11075.9|11090.9|11075.9|11090.9|11075.9|11090.9|11075.9|0
1655891950000|2022-06-22 09:59:10|11089.4|11074.4|11089.4|11074.4|11089.4|11074.4|11089.4|11074.4|0
1655891960000|2022-06-22 09:59:20|11091.4|11076.4|11093.4|11078.4|11093.4|11078.4|11091.4|11076.4|0
1655891970000|2022-06-22 09:59:30|11092.9|11077.9|11092.9|11077.9|11092.9|11077.9|11092.9|11077.9|0
1655891980000|2022-06-22 09:59:40|11092.8|11077.8|11091.8|11076.8|11092.8|11077.8|11091.8|11076.8|1
1655892010000|2022-06-22 10:00:10|11090.3|11075.3|11090.3|11075.3|11090.3|11075.3|11090.3|11075.3|0
1655892020000|2022-06-22 10:00:20|11092.3|11077.3|11092.3|11077.3|11092.3|11077.3|11092.3|11077.3|0
1655892030000|2022-06-22 10:00:30|11090.8|11075.8|11090.8|11075.8|11090.8|11075.8|11090.8|11075.8|0
1655892050000|2022-06-22 10:00:50|11092.3|11077.3|11092.3|11077.3|11092.3|11077.3|11092.3|11077.3|0
1655892060000|2022-06-22 10:01:00|11090.8|11075.8|11091.8|11076.8|11092.3|11077.3|11088.8|11073.8|0
1655892070000|2022-06-22 10:01:10|11092.3|11077.3|11090.3|11075.3|11092.3|11077.3|11090.3|11075.3|0
1655892090000|2022-06-22 10:01:30|11090.8|11075.8|11094.8|11079.8|11095.3|11080.3|11090.8|11075.8|0
1655892110000|2022-06-22 10:01:50|11095.8|11080.8|11098.8|11073.8|11098.8|11080.8|11094.8|11073.8|3
1655892120000|2022-06-22 10:02:00|11098.3|11073.3|11098.3|11083.3|11098.3|11083.3|11094.3|11073.3|0
1655892140000|2022-06-22 10:02:20|11095.8|11080.8|11097.3|11082.3|11097.3|11082.3|11095.8|11080.8|0
1655892160000|2022-06-22 10:02:40|11105.8|11080.8|11105.8|11080.8|11105.8|11080.8|11105.8|11080.8|0
1655892180000|2022-06-22 10:03:00|11104.3|11079.3|11104.3|11079.3|11104.3|11079.3|11104.3|11079.3|0
1655892190000|2022-06-22 10:03:10|11099.3|11084.3|11099.3|11084.3|11099.3|11084.3|11099.3|11084.3|0
1655892210000|2022-06-22 10:03:30|11102.2|11087.2|11102.2|11087.2|11102.2|11087.2|11102.2|11087.2|0
1655892220000|2022-06-22 10:03:40|11102.7|11087.7|11103.2|11088.2|11103.2|11088.2|11102.7|11087.7|0
1655892240000|2022-06-22 10:04:00|11104.7|11089.7|11104.7|11089.7|11104.7|11089.7|11104.7|11089.7|0
1655892250000|2022-06-22 10:04:10|11105.7|11090.7|11105.7|11090.7|11105.7|11090.7|11105.7|11090.7|0
1655892280000|2022-06-22 10:04:40|11105.2|11090.2|11104.7|11089.7|11105.2|11090.2|11104.7|11089.7|1
1655892290000|2022-06-22 10:04:50|11116.6|11079.1|11116.5|11079|11116.6|11079.1|11116.5|11079|0
1655892300000|2022-06-22 10:05:00|11116|11078.5|11115.5|11078|11116|11078.5|11115.5|11078|0
1655892310000|2022-06-22 10:05:10|11116|11078.5|11115.5|11078|11116|11078.5|11115.5|11078|0
1655892420000|2022-06-22 10:07:00|11115|11077.5|11111|11073.5|11115|11077.5|11108.5|11071|0
1655892430000|2022-06-22 10:07:10|11110.5|11073|11113|11075.5|11113|11075.5|11110.5|11073|0
1655892450000|2022-06-22 10:07:30|11114|11076.5|11114|11076.5|11114|11076.5|11114|11076.5|0
1655892460000|2022-06-22 10:07:40|11113.9|11076.4|11117.4|11079.9|11118.4|11080.9|11113.9|11076.4|0
1655892470000|2022-06-22 10:07:50|11118.4|11080.9|11114.9|11077.4|11118.4|11080.9|11114.9|11077.4|0
1655892480000|2022-06-22 10:08:00|11115.9|11078.4|11114.4|11076.9|11115.9|11078.4|11114.4|11076.9|0
1655892490000|2022-06-22 10:08:10|11112.4|11074.9|11114.4|11076.9|11114.9|11077.4|11112.4|11074.9|0
1655892500000|2022-06-22 10:08:20|11118.4|11080.9|11118.4|11080.9|11118.4|11080.9|11118.4|11080.9|0
1655892510000|2022-06-22 10:08:30|11116.4|11078.9|11115.9|11078.4|11119.9|11082.4|11115.9|11078.4|0
1655892530000|2022-06-22 10:08:50|11116.4|11078.9|11119.4|11081.9|11119.4|11081.9|11116.4|11078.9|0
1655892550000|2022-06-22 10:09:10|11118.4|11080.9|11118.9|11081.4|11118.9|11081.4|11118.4|11080.9|0
1655892560000|2022-06-22 10:09:20|11118.4|11080.9|11115.4|11077.9|11118.4|11080.9|11115.4|11077.9|0
1655892570000|2022-06-22 10:09:30|11114.4|11076.9|11119.4|11081.9|11119.4|11081.9|11114.4|11076.9|0
1655892580000|2022-06-22 10:09:40|11119.9|11082.4|11115.9|11078.4|11119.9|11082.4|11115.9|11078.4|0
1655892600000|2022-06-22 10:10:00|11116.4|11078.9|11115.9|11078.4|11117.4|11079.9|11115.9|11078.4|0
1655892610000|2022-06-22 10:10:10|11115.8|11078.3|11115.8|11078.3|11115.8|11078.3|11115.8|11078.3|0
1655892630000|2022-06-22 10:10:30|11115.3|11077.8|11113.8|11076.3|11115.3|11077.8|11113.8|11076.3|0
1655892660000|2022-06-22 10:11:00|11117.8|11080.3|11116.8|11079.3|11117.8|11080.3|11116.8|11079.3|0
1655892670000|2022-06-22 10:11:10|11115.8|11078.3|11115.8|11078.3|11115.8|11078.3|11115.8|11078.3|0
1655892690000|2022-06-22 10:11:30|11117.3|11079.8|11117.3|11079.8|11117.3|11079.8|11117.3|11079.8|0
1655892700000|2022-06-22 10:11:40|11116.8|11079.3|11116.3|11078.8|11116.8|11079.3|11116.3|11078.8|0
1655892710000|2022-06-22 10:11:50|11117.8|11080.3|11117.8|11080.3|11117.8|11080.3|11117.8|11080.3|0
1655892720000|2022-06-22 10:12:00|11119.3|11081.8|11119.3|11081.8|11119.3|11081.8|11119.3|11081.8|0
1655892760000|2022-06-22 10:12:40|11119.8|11082.3|11132.8|11095.3|11135.3|11097.8|11119.8|11082.3|0
1655892770000|2022-06-22 10:12:50|11134.3|11096.8|11130.7|11093.2|11134.3|11096.8|11130.7|11093.2|0
1655892780000|2022-06-22 10:13:00|11130.8|11093.3|11127.2|11089.7|11130.8|11093.3|11127.2|11089.7|0
1655892790000|2022-06-22 10:13:10|11126.2|11088.7|11128.2|11090.7|11128.2|11090.7|11126.2|11088.7|0
1655892800000|2022-06-22 10:13:20|11128.3|11090.8|11136.7|11099.2|11138.2|11100.7|11128.3|11090.8|0
1655892810000|2022-06-22 10:13:30|11140.2|11102.7|11149.7|11112.2|11150.7|11113.2|11140.2|11102.7|0
1655892820000|2022-06-22 10:13:40|11151.2|11113.7|11145.2|11107.7|11151.2|11113.7|11145.2|11107.7|0
1655892830000|2022-06-22 10:13:50|11146.7|11109.2|11148.2|11110.7|11150.2|11112.7|11146.7|11109.2|0
1655892840000|2022-06-22 10:14:00|11148.7|11111.2|11151.2|11113.7|11151.2|11113.7|11148.7|11111.2|0
1655892850000|2022-06-22 10:14:10|11157.2|11119.7|11152.2|11114.7|11157.2|11119.7|11152.2|11114.7|0
1655892860000|2022-06-22 10:14:20|11154.7|11117.2|11156.7|11119.2|11157.7|11120.2|11154.7|11117.2|0
1655892870000|2022-06-22 10:14:30|11158.1|11120.6|11157.1|11119.6|11158.7|11121.2|11153.2|11115.7|0
1655892880000|2022-06-22 10:14:40|11157.6|11120.1|11156.6|11119.1|11157.6|11120.1|11156.6|11119.1|0
1655892890000|2022-06-22 10:14:50|11152.7|11115.2|11149.6|11112.1|11152.7|11115.2|11149.6|11112.1|0
1655892900000|2022-06-22 10:15:00|11150.1|11112.6|11150.1|11112.6|11150.1|11112.6|11150.1|11112.6|0
1655892910000|2022-06-22 10:15:10|11150.2|11112.7|11153.6|11116.1|11154.1|11116.6|11150.2|11112.7|0
1655892930000|2022-06-22 10:15:30|11152.6|11115.1|11151.6|11114.1|11152.6|11115.1|11151.1|11113.6|0
1655892940000|2022-06-22 10:15:40|11150.1|11112.6|11151.6|11114.1|11151.6|11114.1|11150.1|11112.6|0
1655892950000|2022-06-22 10:15:50|11146.1|11108.6|11146.1|11108.6|11146.1|11108.6|11146.1|11108.6|0
1655892960000|2022-06-22 10:16:00|11147.1|11109.6|11147.1|11109.6|11147.1|11109.6|11147.1|11109.6|0
1655892970000|2022-06-22 10:16:10|11146.6|11109.1|11142.1|11104.6|11146.6|11109.1|11142.1|11104.6|0
1655892980000|2022-06-22 10:16:20|11141.6|11104.1|11141.6|11104.1|11141.6|11104.1|11141.6|11104.1|0
1655893000000|2022-06-22 10:16:40|11139.1|11101.6|11139.1|11101.6|11141.1|11103.6|11138.6|11101.1|0
1655893010000|2022-06-22 10:16:50|11136.6|11099.1|11136.6|11099.1|11136.6|11099.1|11136.6|11099.1|0
1655893020000|2022-06-22 10:17:00|11134.6|11097.1|11135.1|11097.6|11135.1|11097.6|11134.6|11097.1|0
1655893050000|2022-06-22 10:17:30|11135.6|11098.1|11133.1|11095.6|11135.6|11098.1|11133.1|11095.6|0
1655893060000|2022-06-22 10:17:40|11134.5|11097|11134.5|11097|11134.5|11097|11134.5|11097|0
1655893130000|2022-06-22 10:18:50|11135.5|11098|11135.5|11098|11135.5|11098|11135.5|11098|0
1655893140000|2022-06-22 10:19:00|11136.5|11099|11136.5|11099|11136.5|11099|11136.5|11099|0
1655893150000|2022-06-22 10:19:10|11134.5|11097|11134.5|11097|11134.5|11097|11134.5|11097|0
1655893160000|2022-06-22 10:19:20|11134|11096.5|11124|11086.5|11134|11096.5|11124|11086.5|0
1655893190000|2022-06-22 10:19:50|11122.5|11085|11124.5|11087|11124.5|11087|11122.5|11085|0
1655893200000|2022-06-22 10:20:00|11125|11087.5|11124|11086.5|11125|11087.5|11123.5|11086|0
1655893230000|2022-06-22 10:20:30|11123.9|11086.4|11124.9|11087.4|11124.9|11087.4|11123.9|11086.4|0
1655893240000|2022-06-22 10:20:40|11125.4|11087.9|11125.4|11087.9|11125.4|11087.9|11125.4|11087.9|0
1655893260000|2022-06-22 10:21:00|11126.4|11088.9|11126.4|11088.9|11126.4|11088.9|11126.4|11088.9|0
1655893280000|2022-06-22 10:21:20|11126.9|11089.4|11126.9|11089.4|11126.9|11089.4|11126.9|11089.4|0
1655893300000|2022-06-22 10:21:40|11124.9|11087.4|11123.4|11085.9|11125.4|11087.9|11123.4|11085.9|0
1655893320000|2022-06-22 10:22:00|11121.9|11084.4|11116.9|11079.4|11121.9|11084.4|11116.9|11079.4|0
1655893330000|2022-06-22 10:22:10|11118.9|11081.4|11119.4|11081.9|11119.4|11081.9|11117.4|11079.9|0
1655893340000|2022-06-22 10:22:20|11120.4|11082.9|11120.4|11082.9|11120.4|11082.9|11120.4|11082.9|0
1655893380000|2022-06-22 10:23:00|11122.3|11084.8|11119.8|11082.3|11122.3|11084.8|11119.4|11081.9|0
1655893410000|2022-06-22 10:23:30|11120.8|11083.3|11122.3|11084.8|11122.3|11084.8|11120.8|11083.3|0
1655893460000|2022-06-22 10:24:20|11120.8|11083.3|11120.8|11083.3|11120.8|11083.3|11120.8|11083.3|0
1655893470000|2022-06-22 10:24:30|11121.8|11084.3|11121.8|11084.3|11121.8|11084.3|11121.8|11084.3|0
1655893480000|2022-06-22 10:24:40|11119.3|11081.8|11119.3|11081.8|11119.3|11081.8|11119.3|11081.8|0
1655893500000|2022-06-22 10:25:00|11118.3|11080.8|11118.3|11080.8|11118.3|11080.8|11118.3|11080.8|0
1655893540000|2022-06-22 10:25:40|11118.2|11080.7|11117.7|11080.2|11118.2|11080.7|11117.7|11080.2|0
1655893550000|2022-06-22 10:25:50|11117.2|11079.7|11119.2|11081.7|11119.2|11081.7|11116.2|11078.7|0
1655893560000|2022-06-22 10:26:00|11118.7|11081.2|11118.7|11081.2|11118.7|11081.2|11118.7|11081.2|0
1655893600000|2022-06-22 10:26:40|11120.2|11082.7|11120.2|11082.7|11120.2|11082.7|11120.2|11082.7|0
1655893620000|2022-06-22 10:27:00|11123.2|11085.7|11123.7|11086.2|11123.7|11086.2|11123.2|11085.7|0
1655893630000|2022-06-22 10:27:10|11124.7|11087.2|11125.7|11088.2|11125.7|11088.2|11124.7|11087.2|0
1655893640000|2022-06-22 10:27:20|11132.2|11094.7|11131.7|11094.2|11132.2|11094.7|11131.7|11094.2|0
1655893650000|2022-06-22 10:27:30|11131.2|11093.7|11134.7|11097.2|11134.7|11097.2|11131.2|11093.7|0
1655893670000|2022-06-22 10:27:50|11135.2|11097.7|11131.7|11094.2|11135.2|11097.7|11131.7|11094.2|0
1655893680000|2022-06-22 10:28:00|11132.2|11094.7|11122.7|11085.2|11132.2|11094.7|11122.7|11085.2|0
1655893700000|2022-06-22 10:28:20|11125.2|11087.7|11125.2|11087.7|11125.2|11087.7|11125.2|11087.7|0
1655893710000|2022-06-22 10:28:30|11125.1|11087.6|11129.6|11092.1|11129.6|11092.1|11125.1|11087.6|0
1655893720000|2022-06-22 10:28:40|11130.1|11092.6|11130.6|11093.1|11131.1|11093.6|11130.1|11092.6|0
1655893740000|2022-06-22 10:29:00|11130.7|11093.2|11133.6|11096.1|11133.6|11096.1|11130.7|11093.2|0
1655893800000|2022-06-22 10:30:00|11135.1|11097.6|11135.1|11097.6|11135.1|11097.6|11135.1|11097.6|0
1655893810000|2022-06-22 10:30:10|11136.1|11098.6|11137.1|11099.6|11137.1|11099.6|11136.1|11098.6|0
1655893820000|2022-06-22 10:30:20|||||||||2
1655893850000|2022-06-22 10:30:50|11136.6|11099.1|11136.6|11099.1|11136.6|11099.1|11136.6|11099.1|0
1655893860000|2022-06-22 10:31:00|11136.5|11099|11135|11097.5|11136.5|11099|11131.1|11093.6|0
1655893870000|2022-06-22 10:31:10|11134.5|11097|11134.5|11097|11134.5|11097|11134.5|11097|0
1655893880000|2022-06-22 10:31:20|11128|11090.5|11130|11092.5|11130|11092.5|11128|11090.5|0
1655893890000|2022-06-22 10:31:30|11129.5|11092|11131.5|11094|11131.5|11094|11129.5|11092|0
1655893900000|2022-06-22 10:31:40|11133|11095.5|11133|11095.5|11134.5|11097|11133|11095.5|0
1655893910000|2022-06-22 10:31:50|11133.5|11096|11132.5|11095|11135.5|11098|11132.5|11095|0
1655893920000|2022-06-22 10:32:00|11134.5|11097|11135|11097.5|11135.5|11098|11134|11096.5|0
1655893930000|2022-06-22 10:32:10|11134.5|11097|11133|11095.5|11134.5|11097|11133|11095.5|0
1655893940000|2022-06-22 10:32:20|11131.5|11094|11131.5|11094|11131.5|11094|11131.5|11094|0
1655894020000|2022-06-22 10:33:40|11131.4|11093.9|11131.4|11093.9|11131.4|11093.9|11131.4|11093.9|0
1655894040000|2022-06-22 10:34:00|11130.9|11093.4|11122.4|11084.9|11130.9|11093.4|11122.4|11084.9|0
1655894050000|2022-06-22 10:34:10|11123.4|11085.9|11123.9|11086.4|11123.9|11086.4|11123.4|11085.9|0
1655894060000|2022-06-22 10:34:20|11125.4|11087.9|11089.8|11074.8|11125.4|11087.9|11089.8|11074.8|1
1655894070000|2022-06-22 10:34:30|11091.3|11076.3|11091.3|11076.3|11091.3|11076.3|11091.3|11076.3|0
1655894080000|2022-06-22 10:34:40|11091.2|11076.2|11088.7|11073.7|11091.2|11076.2|11088.7|11073.7|0
1655894100000|2022-06-22 10:35:00|11088.8|11073.8|11088.8|11073.8|11088.8|11073.8|11088.8|11073.8|0
1655894110000|2022-06-22 10:35:10|11092.7|11077.7|11092.7|11077.7|11092.7|11077.7|11092.7|11077.7|0
1655894140000|2022-06-22 10:35:40|11093.2|11078.2|11093.2|11078.2|11093.2|11078.2|11093.2|11078.2|0
1655894150000|2022-06-22 10:35:50|11096.7|11081.7|11096.7|11081.7|11096.7|11081.7|11096.7|11081.7|0
1655894200000|2022-06-22 10:36:40|11096.6|11081.6|11096.6|11081.6|11096.6|11081.6|11096.6|11081.6|0
1655894220000|2022-06-22 10:37:00|11095.1|11080.1|11095.1|11080.1|11095.1|11080.1|11094.1|11079.1|0
1655894230000|2022-06-22 10:37:10|11094.6|11079.6|11094.6|11079.6|11094.6|11079.6|11094.6|11079.6|0
1655894280000|2022-06-22 10:38:00|11090.1|11075.1|11089.1|11074.1|11090.1|11075.1|11089.1|11074.1|0
1655894310000|2022-06-22 10:38:30|11094.8|11057.3|11101.3|11063.8|11101.3|11063.8|11094.8|11057.3|1
1655894320000|2022-06-22 10:38:40|11095.1|11070.1|11096.1|11071.1|11096.1|11071.1|11095.1|11070.1|0
1655894330000|2022-06-22 10:38:50|11096.6|11071.6|11096.1|11071.1|11096.6|11071.6|11096.1|11071.1|0
1655894340000|2022-06-22 10:39:00|11096.6|11071.6|11099.1|11074.1|11099.1|11074.1|11096.6|11071.6|0
1655894360000|2022-06-22 10:39:20|11098.6|11073.6|11102.3|11064.8|11104.8|11073.6|11098.6|11064.8|0
1655894370000|2022-06-22 10:39:30|11102.8|11065.3|11095.1|11070.1|11102.8|11070.6|11095.1|11063.8|0
1655894380000|2022-06-22 10:39:40|11094.6|11069.6|11094.6|11069.6|11094.6|11069.6|11094.6|11069.6|0
1655894400000|2022-06-22 10:40:00|11094.5|11069.5|11094.1|11069.1|11095.5|11070.5|11092.6|11067.6|0
1655894410000|2022-06-22 10:40:10|11094.5|11069.5|11094|11069|11095|11070|11094|11069|0
1655894430000|2022-06-22 10:40:30|11100.3|11062.8|11096.5|11071.5|11100.3|11071.5|11096.5|11062.8|0
1655894440000|2022-06-22 10:40:40|11098|11073|11098|11073|11098|11073|11098|11073|0
1655894450000|2022-06-22 10:40:50|11105.8|11068.3|11107.3|11069.8|11107.3|11074|11099|11068.3|0
1655894460000|2022-06-22 10:41:00|11108.3|11070.8|11108.8|11071.3|11108.8|11071.3|11108.3|11070.8|0
1655894470000|2022-06-22 10:41:10|11108.3|11070.8|11108.3|11070.8|11108.3|11070.8|11108.3|11070.8|0
1655894480000|2022-06-22 10:41:20|11108.2|11070.7|11109.2|11071.7|11109.2|11071.7|11107.7|11070.2|0
1655894490000|2022-06-22 10:41:30|11103.5|11078.5|11104.5|11079.5|11104.5|11079.5|11103.5|11078.5|0
1655894510000|2022-06-22 10:41:50|11106|11081|11106|11081|11106|11081|11106|11081|0
1655894520000|2022-06-22 10:42:00|11108.7|11071.2|11092|11067|11109.7|11072.2|11092|11067|0
1655894530000|2022-06-22 10:42:10|11090|11065|11090|11065|11090|11065|11090|11065|0
1655894540000|2022-06-22 10:42:20|11095.8|11058.3|11103.7|11066.2|11103.7|11066.2|11095.8|11058.3|0
1655894550000|2022-06-22 10:42:30|11104.2|11066.7|11090.4|11065.4|11104.2|11072.4|11089.9|11060.2|0
1655894560000|2022-06-22 10:42:40|11089.9|11064.9|11093.7|11056.2|11096.2|11064.9|11089|11055.7|0
1655894580000|2022-06-22 10:43:00|11090.7|11053.2|11078|11053|11090.7|11057.5|11071|11053|0
1655894590000|2022-06-22 10:43:10|11091.7|11054.2|11091.2|11053.7|11091.7|11060.4|11084.4|11053.7|0
1655894600000|2022-06-22 10:43:20|11084.4|11059.4|11082.9|11057.9|11084.4|11059.4|11082.9|11057.9|1
1655894610000|2022-06-22 10:43:30|11082.4|11057.4|11088.2|11050.7|11088.2|11058.4|11082.4|11050.7|0
1655894620000|2022-06-22 10:43:40|11081.9|11056.9|11072.4|11057.4|11081.9|11057.4|11072.4|11052.4|0
1655894630000|2022-06-22 10:43:50|11071.4|11056.4|11078.4|11053.4|11082.7|11056.4|11070.9|11045.2|0
1655894650000|2022-06-22 10:44:10|11078.9|11053.9|11070.4|11055.4|11078.9|11056.4|11070.4|11053.4|0
1655894660000|2022-06-22 10:44:20|11070.9|11055.9|11070.9|11055.9|11070.9|11055.9|11070.9|11055.9|2
1655894670000|2022-06-22 10:44:30|11077.4|11052.4|11077.4|11052.4|11077.4|11052.4|11077.4|11052.4|0
1655894680000|2022-06-22 10:44:40|11077.9|11052.9|11077.9|11052.9|11077.9|11052.9|11077.9|11052.9|0
1655894690000|2022-06-22 10:44:50|11078.9|11053.9|11088.1|11050.6|11088.1|11055.4|11078.9|11049.6|0
1655894700000|2022-06-22 10:45:00|11087.6|11050.1|11080.4|11055.4|11087.6|11055.9|11080.4|11050.1|0
1655894710000|2022-06-22 10:45:10|11080.9|11055.9|11080.9|11055.9|11080.9|11055.9|11080.9|11055.9|0
1655894720000|2022-06-22 10:45:20|||||||||1
1655894760000|2022-06-22 10:46:00|11080.8|11055.8|11078.8|11053.8|11080.8|11058.8|11073.8|11053.8|0
1655894780000|2022-06-22 10:46:20|11073.8|11058.8|11073.8|11058.8|11073.8|11058.8|11073.8|11058.8|2
1655894820000|2022-06-22 10:47:00|11093|11055.5|11087.1|11049.6|11093|11061.8|11080.8|11049.6|0
1655894830000|2022-06-22 10:47:10|11087.5|11050|11087.5|11050|11087.5|11050|11087.5|11050|0
1655894840000|2022-06-22 10:47:20|||||||||1
1655894850000|2022-06-22 10:47:30|11081.3|11056.3|11075.8|11060.8|11087|11060.8|11075.8|11049.5|0
1655894900000|2022-06-22 10:48:20|11080.8|11055.8|11084.3|11059.3|11084.3|11059.3|11080.8|11055.8|2
1655894910000|2022-06-22 10:48:30|11084.8|11059.8|11084.8|11059.8|11084.8|11059.8|11084.8|11059.8|0
1655894920000|2022-06-22 10:48:40|11086.2|11061.2|11086.2|11061.2|11086.2|11061.2|11086.2|11061.2|0
1655894940000|2022-06-22 10:49:00|11085.2|11060.2|11085.2|11060.2|11085.2|11060.2|11085.2|11060.2|0
1655894960000|2022-06-22 10:49:20|||||||||1
1655894970000|2022-06-22 10:49:30|11081.7|11056.7|11073.7|11058.7|11083.2|11062.2|11071.7|11056.2|0
1655894980000|2022-06-22 10:49:40|11069.7|11054.7|11068.7|11053.7|11069.7|11054.7|11068.7|11053.7|0
1655895000000|2022-06-22 10:50:00|11070.2|11055.2|11070.2|11055.2|11070.2|11055.2|11070.2|11055.2|0
1655895010000|2022-06-22 10:50:10|11070.7|11055.7|11070.7|11055.7|11070.7|11055.7|11070.7|11055.7|0
1655895020000|2022-06-22 10:50:20|11072.2|11057.2|11071.2|11056.2|11072.2|11057.2|11071.2|11056.2|2
1655895030000|2022-06-22 10:50:30|11073.2|11058.2|11083.7|11058.7|11083.7|11058.7|11073.2|11053.2|0
1655895040000|2022-06-22 10:50:40|11080.2|11065.2|11096.4|11058.9|11096.4|11065.2|11080.2|11058.9|0
1655895050000|2022-06-22 10:50:50|11085.2|11070.2|11091.1|11066.1|11091.1|11070.2|11085.2|11066.1|0
1655895060000|2022-06-22 10:51:00|11096.9|11059.4|11094.7|11069.7|11096.9|11069.7|11090.1|11058.9|0
1655895070000|2022-06-22 10:51:10|11105.9|11068.4|11114.6|11089.6|11114.6|11089.6|11105.2|11068.4|0
1655895080000|2022-06-22 10:51:20|11114.1|11089.1|11114.1|11089.1|11114.1|11089.1|11114.1|11089.1|1
1655895090000|2022-06-22 10:51:30|11111.6|11086.6|11111.6|11086.6|11111.6|11086.6|11111.6|11086.6|0
1655895100000|2022-06-22 10:51:40|11110.6|11085.6|11110.6|11085.6|11110.6|11085.6|11110.6|11085.6|0
1655895110000|2022-06-22 10:51:50|11112.1|11087.1|11126.9|11089.4|11126.9|11100.6|11112.1|11087.1|0
1655895120000|2022-06-22 10:52:00|11128.9|11091.4|11120.6|11105.6|11128.9|11105.6|11117.1|11088.8|0
1655895130000|2022-06-22 10:52:10|11125.6|11100.6|11125.6|11100.6|11125.6|11100.6|11125.6|11100.6|0
1655895140000|2022-06-22 10:52:20|11128.6|11103.6|11136.3|11098.8|11136.3|11110.1|11124.6|11098.8|2
1655895160000|2022-06-22 10:52:40|11137.8|11100.3|11134.8|11097.3|11137.8|11100.3|11134.3|11096.8|0
1655895170000|2022-06-22 10:52:50|11135.3|11097.8|11135.3|11097.8|11135.3|11097.8|11135.3|11097.8|0
1655895180000|2022-06-22 10:53:00|11135.8|11098.3|11135.8|11098.3|11135.8|11098.3|11135.8|11098.3|0
1655895190000|2022-06-22 10:53:10|11129.6|11104.6|11131.6|11106.6|11131.6|11106.6|11129.6|11104.6|0
1655895200000|2022-06-22 10:53:20|11139.3|11101.8|11139.3|11101.8|11139.3|11101.8|11139.3|11101.8|1
1655895210000|2022-06-22 10:53:30|11136.8|11099.3|11143.8|11106.3|11145|11120|11130.1|11099.3|1
1655895220000|2022-06-22 10:53:40|11148.3|11110.8|11138.5|11113.5|11148.3|11113.5|11138.5|11110.8|0
1655895230000|2022-06-22 10:53:50|11134|11109|11138.3|11100.8|11140.3|11109|11134|11100.3|0
1655895240000|2022-06-22 10:54:00|11138.8|11101.3|11134.3|11096.8|11138.8|11107.5|11130.5|11096.8|0
1655895250000|2022-06-22 10:54:10|11133.3|11095.8|11128.3|11090.8|11133.8|11096.3|11128.3|11090.8|0
1655895260000|2022-06-22 10:54:20|11130.3|11092.8|11129.8|11092.3|11131.7|11094.2|11129.3|11091.8|3
1655895270000|2022-06-22 10:54:30|11130.8|11093.3|11124.8|11087.3|11130.8|11093.5|11118.5|11087.3|0
1655895280000|2022-06-22 10:54:40|11118.5|11093.5|11121.8|11084.3|11121.8|11093.5|11118.5|11084.3|0
1655895290000|2022-06-22 10:54:50|11122.3|11084.8|11120.3|11082.8|11122.3|11084.8|11120.3|11082.8|0
1655895300000|2022-06-22 10:55:00|11120.7|11083.2|11120.2|11082.7|11121.2|11086|11110.5|11079.2|0
1655895320000|2022-06-22 10:55:20|11118.2|11080.7|11118.7|11081.2|11118.7|11081.2|11118.2|11080.7|1
1655895330000|2022-06-22 10:55:30|11115.2|11077.7|11116.7|11079.2|11117.7|11080.2|11114.2|11076.7|0
1655895340000|2022-06-22 10:55:40|11116.2|11078.7|11106.7|11069.2|11116.2|11078.7|11106.7|11069.2|3
1655895360000|2022-06-22 10:56:00|11107.2|11069.7|11107.2|11069.7|11107.2|11069.7|11107.2|11069.7|0
1655895380000|2022-06-22 10:56:20|||||||||2
1655895400000|2022-06-22 10:56:40|11107.1|11069.6|11107.1|11069.6|11107.1|11069.6|11107.1|11069.6|0
1655895430000|2022-06-22 10:57:10|11098.7|11061.2|11091.9|11066.9|11099.2|11066.9|11090.9|11059.7|0
1655895440000|2022-06-22 10:57:20|11091.4|11066.4|11091.4|11066.4|11098.2|11066.4|11090.9|11060.7|1
1655895450000|2022-06-22 10:57:30|11090.4|11065.4|11090.9|11065.9|11098.7|11066.4|11090.4|11061.2|0
1655895470000|2022-06-22 10:57:50|11093.9|11068.9|11099.6|11062.1|11100.1|11068.9|11093.9|11062.1|1
1655895480000|2022-06-22 10:58:00|11099.1|11061.6|11099.1|11061.6|11099.1|11061.6|11099.1|11061.6|0
1655895500000|2022-06-22 10:58:20|11098.6|11061.1|11098.6|11061.1|11098.6|11061.1|11098.6|11061.1|2
1655895520000|2022-06-22 10:58:40|11103.6|11066.1|11102.6|11065.1|11103.6|11066.1|11101.6|11064.1|0
1655895530000|2022-06-22 10:58:50|11103.1|11065.6|11099.1|11061.6|11103.6|11066.1|11099.1|11061.6|0
1655895540000|2022-06-22 10:59:00|11099.6|11062.1|11098.6|11061.1|11099.6|11062.1|11098.6|11061.1|0
1655895550000|2022-06-22 10:59:10|11099.1|11061.6|11099.1|11061.6|11099.1|11061.6|11099.1|11061.6|0
1655895560000|2022-06-22 10:59:20|||||||||2
1655895570000|2022-06-22 10:59:30|11098.6|11061.1|11097.1|11059.6|11098.6|11061.1|11097.1|11059.6|0
1655895580000|2022-06-22 10:59:40|11101.1|11063.6|11098.1|11060.6|11101.1|11063.6|11097.6|11060.1|0
1655895590000|2022-06-22 10:59:50|11101|11063.5|11098|11060.5|11101|11063.5|11097.5|11060|0
1655895600000|2022-06-22 11:00:00|11097.5|11060|11097|11059.5|11098.5|11061|11097|11059.5|0
1655895610000|2022-06-22 11:00:10|11097.5|11060|11097.5|11060|11097.5|11060|11097.5|11060|0
1655895620000|2022-06-22 11:00:20|||||||||2
1655895660000|2022-06-22 11:01:00|11105|11067.5|11105|11067.5|11105|11067.5|11105|11067.5|0
1655895680000|2022-06-22 11:01:20|11103.5|11066|11106|11068.5|11106|11068.5|11103.5|11066|1
1655895690000|2022-06-22 11:01:30|11105.5|11068|11105|11067.5|11106|11068.5|11104|11066.5|0
1655895700000|2022-06-22 11:01:40|11104.5|11067|11098|11060.5|11104.5|11067|11098|11060.5|0
1655895710000|2022-06-22 11:01:50|11104.5|11067|11100|11062.5|11104.5|11067|11098|11060.5|0
1655895730000|2022-06-22 11:02:10|11099.5|11062|11099.5|11062|11099.5|11062|11099.5|11062|0
1655895740000|2022-06-22 11:02:20|11099.4|11061.9|11098.9|11061.4|11099.4|11061.9|11098.9|11061.4|2
1655895750000|2022-06-22 11:02:30|11096.9|11059.4|11099.4|11061.9|11099.4|11061.9|11096.4|11058.9|0
1655895760000|2022-06-22 11:02:40|11096.9|11059.4|11097.4|11059.9|11098.9|11061.4|11094.5|11057|0
1655895770000|2022-06-22 11:02:50|11096.9|11059.4|11096.9|11059.4|11096.9|11059.4|11096.9|11059.4|0
1655895800000|2022-06-22 11:03:20|||||||||1
1655895820000|2022-06-22 11:03:40|11093.9|11056.4|11093.9|11056.4|11093.9|11056.4|11093.9|11056.4|0
1655895840000|2022-06-22 11:04:00|11097.4|11059.9|11097.9|11060.4|11098.9|11061.4|11094.9|11057.4|0
1655895850000|2022-06-22 11:04:10|11097.4|11059.9|11097.4|11059.9|11097.4|11059.9|11097.4|11059.9|0
1655895860000|2022-06-22 11:04:20|11096.9|11059.4|11096.9|11059.4|11096.9|11059.4|11096.9|11059.4|2
1655895870000|2022-06-22 11:04:30|11073.7|11058.7|11067.2|11052.2|11073.7|11058.7|11067.2|11052.2|0
1655895880000|2022-06-22 11:04:40|11065.7|11050.7|11063.7|11048.7|11065.7|11050.7|11063.7|11048.7|0
1655895890000|2022-06-22 11:04:50|11062.7|11047.7|11059.7|11044.7|11062.7|11047.7|11059.7|11044.7|1
1655895900000|2022-06-22 11:05:00|11061.7|11046.7|11058.7|11043.7|11061.7|11046.7|11058.7|11043.7|0
1655895910000|2022-06-22 11:05:10|11058.2|11043.2|11050.3|11025.3|11060.2|11045.2|11050.3|11025.3|4
1655895920000|2022-06-22 11:05:20|11056.8|11031.8|11053.8|11028.8|11063.1|11031.8|11053.8|11023.6|1
1655895930000|2022-06-22 11:05:30|11053.3|11028.3|11062.6|11025.1|11063.6|11028.3|11053.3|11024.5|0
1655895940000|2022-06-22 11:05:40|11061|11023.5|11056.6|11019.1|11061|11023.5|11056.6|11019.1|0
1655895950000|2022-06-22 11:05:50|11051.3|11026.3|11049.8|11024.8|11051.3|11026.3|11049.8|11024.8|0
1655895960000|2022-06-22 11:06:00|11050.3|11025.3|11061|11023.5|11064.5|11027|11048.8|11018.6|1
1655895970000|2022-06-22 11:06:10|11056.6|11019.1|11057.5|11020|11060|11022.5|11056.6|11019.1|0
1655895980000|2022-06-22 11:06:20|11051.3|11026.3|11061.5|11024|11064.5|11027|11049.8|11018.1|2
1655895990000|2022-06-22 11:06:30|11062.5|11025|11048.3|11023.3|11062.5|11025.8|11048.3|11019.5|0
1655896000000|2022-06-22 11:06:40|11047.3|11022.3|11056.5|11019|11059|11022.3|11047.3|11019|0
1655896010000|2022-06-22 11:06:50|11056|11018.5|11055.5|11018|11056|11018.5|11055.5|11018|0
1655896020000|2022-06-22 11:07:00|11050.8|11025.8|11051.8|11026.8|11051.8|11026.8|11050.8|11025.8|0
1655896030000|2022-06-22 11:07:10|11048.8|11033.8|11050.8|11025.8|11060|11033.8|11048.8|11019.5|0
1655896040000|2022-06-22 11:07:20|11051.3|11026.3|11048.3|11023.3|11051.3|11026.3|11048.3|11023.3|1
1655896050000|2022-06-22 11:07:30|11047.3|11022.3|11048.8|11023.8|11048.8|11023.8|11047.3|11022.3|0
1655896060000|2022-06-22 11:07:40|11047.3|11022.3|11046.8|11021.8|11047.3|11022.3|11046.8|11021.8|0
1655896070000|2022-06-22 11:07:50|11052.7|11027.7|11053.7|11028.7|11058.5|11029.2|11052.2|11021|0
1655896080000|2022-06-22 11:08:00|11048.7|11033.7|11050.8|11025.8|11050.8|11033.7|11048.7|11025.8|0
1655896090000|2022-06-22 11:08:10|11053.2|11028.2|11053.7|11028.7|11053.7|11028.7|11053.2|11028.2|0
1655896100000|2022-06-22 11:08:20|11053.2|11028.2|11053.2|11028.2|11053.2|11028.2|11053.2|11028.2|1
1655896110000|2022-06-22 11:08:30|11059.5|11022|11067.9|11030.4|11068.4|11030.9|11059.5|11022|0
1655896120000|2022-06-22 11:08:40|11063.9|11026.4|11076.9|11039.4|11086.4|11048.9|11063.9|11026.4|0
1655896130000|2022-06-22 11:08:50|11072.9|11035.4|11062.4|11024.9|11075.4|11037.9|11062.4|11024.9|0
1655896140000|2022-06-22 11:09:00|11061.9|11024.4|11058.9|11021.4|11061.9|11024.4|11058.9|11021.4|0
1655896150000|2022-06-22 11:09:10|11059.4|11021.9|11059.4|11021.9|11059.4|11021.9|11059.4|11021.9|0
1655896160000|2022-06-22 11:09:20|11053.2|11028.2|11062.9|11025.4|11062.9|11028.2|11053.2|11022.4|0
1655896170000|2022-06-22 11:09:30|11061.4|11023.9|11061.4|11023.9|11061.4|11023.9|11061.4|11023.9|0
1655896180000|2022-06-22 11:09:40|11059.9|11022.4|11061.9|11024.4|11061.9|11024.4|11059.9|11022.4|0
1655896190000|2022-06-22 11:09:50|11060.9|11023.4|11060.9|11023.4|11060.9|11023.4|11060.9|11023.4|0
1655896200000|2022-06-22 11:10:00|11060.4|11022.9|11066.4|11028.9|11066.4|11028.9|11060.4|11022.9|0
1655896210000|2022-06-22 11:10:10|11074.9|11037.4|11067.1|11042.1|11074.9|11042.1|11067.1|11035.9|0
1655896220000|2022-06-22 11:10:20|11067.6|11042.6|11067.6|11042.6|11067.6|11042.6|11067.6|11042.6|1
1655896240000|2022-06-22 11:10:40|11076|11051|11079.4|11041.9|11082.4|11051|11075.9|11038.4|1
1655896250000|2022-06-22 11:10:50|11078.9|11041.4|11072.4|11034.9|11080.9|11043.4|11072.4|11034.9|0
1655896260000|2022-06-22 11:11:00|11071.9|11034.4|11078.4|11040.9|11079.9|11042.4|11071.9|11034.4|0
1655896270000|2022-06-22 11:11:10|11078.3|11040.8|11076.8|11039.3|11078.8|11041.3|11076.8|11039.3|0
1655896290000|2022-06-22 11:11:30|11073.3|11035.8|11072.8|11035.3|11073.3|11035.8|11072.8|11035.3|0
1655896300000|2022-06-22 11:11:40|11070.3|11032.8|11067.3|11029.8|11070.3|11032.8|11067.3|11029.8|0
1655896310000|2022-06-22 11:11:50|11065.8|11028.3|11064.3|11026.8|11067.3|11029.8|11064.3|11026.8|0
1655896320000|2022-06-22 11:12:00|11062.8|11025.3|11062.8|11025.3|11062.8|11025.3|11062.8|11025.3|0
1655896330000|2022-06-22 11:12:10|11061.8|11024.3|11063.8|11026.3|11063.8|11026.3|11061.8|11024.3|0
1655896340000|2022-06-22 11:12:20|||||||||1
1655896350000|2022-06-22 11:12:30|11062.3|11024.8|11062.3|11024.8|11062.3|11024.8|11062.3|11024.8|0
1655896360000|2022-06-22 11:12:40|11059.8|11022.3|11059.8|11022.3|11059.8|11022.3|11059.8|11022.3|0
1655896370000|2022-06-22 11:12:50|11058.3|11020.8|11047.6|11022.6|11058.3|11027|11047.1|11020.3|0
1655896380000|2022-06-22 11:13:00|11047.1|11022.1|11047.1|11022.1|11047.1|11022.1|11047.1|11022.1|0
1655896390000|2022-06-22 11:13:10|11048|11023|11049|11024|11049|11024|11048|11023|0
1655896400000|2022-06-22 11:13:20|11059.3|11021.8|11058.3|11020.8|11059.3|11021.8|11058.3|11020.8|0
1655896410000|2022-06-22 11:13:30|11055.8|11018.3|11049|11024|11055.8|11024|11049|11017.8|0
1655896420000|2022-06-22 11:13:40|11048.5|11023.5|11048.5|11023.5|11049.5|11024.5|11048|11023|0
1655896430000|2022-06-22 11:13:50|11047|11022|11047|11022|11047|11022|11047|11022|0
1655896440000|2022-06-22 11:14:00|11046.5|11021.5|11046.5|11021.5|11046.5|11021.5|11046.5|11021.5|0
1655896450000|2022-06-22 11:14:10|11047|11022|11047|11022|11047|11022|11047|11022|0
1655896460000|2022-06-22 11:14:20|||||||||1
1655896480000|2022-06-22 11:14:40|11047.5|11022.5|11047|11022|11047.5|11022.5|11047|11022|0
1655896490000|2022-06-22 11:14:50|11046|11021|11046|11021|11046|11021|11046|11021|0
1655896500000|2022-06-22 11:15:00|11045.5|11020.5|11035.4|10997.9|11045.5|11025.5|11024.5|10994.4|3
1655896510000|2022-06-22 11:15:10|11034.9|10997.4|11034.9|10997.4|11034.9|10997.4|11034.9|10997.4|0
1655896530000|2022-06-22 11:15:30|11027.6|11002.6|11000.7|10985.7|11027.6|11002.6|11000.7|10985.7|9
1655896540000|2022-06-22 11:15:40|10999.2|10984.2|10998.2|10983.2|10999.2|10984.2|10998.2|10983.2|1
1655896550000|2022-06-22 11:15:50|10998.7|10983.7|10998.2|10983.2|10999.2|10984.2|10998.2|10983.2|3
1655896560000|2022-06-22 11:16:00|10998.7|10983.7|11010.9|10973.4|11024.3|10996.6|10998.7|10973.4|2
1655896570000|2022-06-22 11:16:10|10991.6|10976.6|11001.6|10976.6|11013.8|10982.6|10991.6|10973.7|0
1655896580000|2022-06-22 11:16:20|10996.1|10981.1|11002.1|10977.1|11002.1|10981.1|10996.1|10976.1|1
1655896590000|2022-06-22 11:16:30|11001.6|10976.6|11001.6|10976.6|11001.6|10976.6|11001.6|10976.6|2
1655896600000|2022-06-22 11:16:40|10995.6|10980.6|10991.6|10976.6|10995.6|10980.6|10991.1|10976.1|2
1655896610000|2022-06-22 11:16:50|10991.1|10976.1|10990.1|10975.1|10991.1|10976.1|10990.1|10975.1|0
1655896620000|2022-06-22 11:17:00|10991.6|10976.6|11012.8|10975.3|11015.4|10987.1|10991.6|10975.3|0
1655896630000|2022-06-22 11:17:10|11012.3|10974.8|10990.6|10975.6|11012.3|10986.1|10990.1|10974.8|0
1655896640000|2022-06-22 11:17:20|10991.6|10976.6|10984.1|10969.1|10991.6|10976.6|10984.1|10969.1|1
1655896650000|2022-06-22 11:17:30|||||||||4
1655896660000|2022-06-22 11:17:40|10983.6|10968.6|10986.1|10971.1|10989.1|10974.1|10983.1|10968.1|8
1655896670000|2022-06-22 11:17:50|10984.6|10969.6|10984.6|10969.6|10984.6|10969.6|10984.6|10969.6|6
1655896680000|2022-06-22 11:18:00|10984.1|10969.1|10999.6|10974.6|10999.9|10974.6|10981.6|10962.4|8
1655896690000|2022-06-22 11:18:10|10994.6|10979.6|10991.6|10976.6|10994.6|10979.6|10991.6|10976.6|0
1655896700000|2022-06-22 11:18:20|10990.6|10975.6|10987.6|10972.6|10990.6|10975.6|10987.1|10972.1|1
1655896710000|2022-06-22 11:18:30|10987.1|10972.1|10986.1|10971.1|10987.1|10972.1|10986.1|10971.1|2
1655896720000|2022-06-22 11:18:40|10985.6|10970.6|10983.1|10968.1|10985.6|10970.6|10983.1|10968.1|0
1655896730000|2022-06-22 11:18:50|10984.1|10969.1|10983.1|10968.1|10984.1|10969.1|10983.1|10968.1|1
1655896740000|2022-06-22 11:19:00|10983.6|10968.6|10984.1|10969.1|10984.1|10969.1|10983.6|10968.6|1
1655896750000|2022-06-22 11:19:10|10984.5|10969.5|10984.5|10969.5|10984.5|10969.5|10984.5|10969.5|0
1655896760000|2022-06-22 11:19:20|10982|10967|10982|10967|10982|10967|10982|10967|0
1655896770000|2022-06-22 11:19:30|10979.6|10964.6|10989|10974|10989|10974|10979.6|10964.6|2
1655896790000|2022-06-22 11:19:50|11015.2|10977.7|11014.2|10976.7|11016.2|10978.7|11012.7|10975.2|0
1655896800000|2022-06-22 11:20:00|11013.2|10975.7|11012.2|10974.7|11013.2|10975.7|11012.2|10974.7|0
1655896810000|2022-06-22 11:20:10|11005.9|10980.9|10999.5|10974.5|11005.9|10980.9|10992|10972.5|0
1655896820000|2022-06-22 11:20:20|11000|10975|10994.5|10979.5|11000|10980|10994.5|10975|1
1655896830000|2022-06-22 11:20:30|10995|10980|11011.7|10974.2|11012.7|10980|10995|10973.2|2
1655896840000|2022-06-22 11:20:40|11005.4|10980.4|11013.2|10975.7|11013.7|10980.4|11005.4|10975.7|0
1655896850000|2022-06-22 11:20:50|10980.5|10965.5|10980.5|10965.5|10980.5|10965.5|10980.5|10965.5|1
1655896860000|2022-06-22 11:21:00|10981|10966|10981|10966|10981|10966|10981|10966|0
1655896870000|2022-06-22 11:21:10|10985.9|10960.9|10984.4|10959.4|10991.2|10963|10978|10953.7|7
1655896880000|2022-06-22 11:21:20|10984|10959|10984|10959|10984|10959|10984|10959|0
1655896890000|2022-06-22 11:21:30|10983.9|10958.9|10988.4|10963.4|10988.4|10963.9|10978.9|10958.9|2
1655896900000|2022-06-22 11:21:40|10978.4|10962.9|10977.9|10962.9|10978.4|10962.9|10977.9|10962.9|0
1655896910000|2022-06-22 11:21:50|10982.9|10957.9|10977.4|10962.4|10982.9|10964.9|10977.4|10957.9|0
1655896920000|2022-06-22 11:22:00|10976.9|10961.9|10985.4|10960.4|10985.4|10961.9|10976.9|10957.4|0
1655896930000|2022-06-22 11:22:10|10979.9|10964.9|10979.9|10964.9|10979.9|10964.9|10979.9|10964.9|0
1655896940000|2022-06-22 11:22:20|10982.4|10967.4|10982.4|10967.4|10988.4|10967.4|10982.4|10962.9|1
1655896950000|2022-06-22 11:22:30|10993.7|10956.2|11003.1|10965.6|11003.1|10965.6|10993.7|10956.2|2
1655896960000|2022-06-22 11:22:40|10990.4|10965.4|10999.1|10961.6|10999.1|10965.4|10990.4|10961.6|0
1655896970000|2022-06-22 11:22:50|11001.6|10964.1|10993.9|10968.9|11001.6|10969.9|10993.9|10964.1|0
1655896980000|2022-06-22 11:23:00|10992.9|10967.9|11002.1|10964.6|11003.1|10967.9|10992.9|10961.6|0
1655896990000|2022-06-22 11:23:10|11001.6|10964.1|11001.6|10964.1|11001.6|10964.1|11001.6|10964.1|0
1655897000000|2022-06-22 11:23:20|||||||||1
1655897010000|2022-06-22 11:23:30|10995.3|10970.3|10995.3|10970.3|10999.1|10970.3|10993.3|10961.6|3
1655897020000|2022-06-22 11:23:40|11001.6|10964.1|10996.3|10971.3|11001.6|10971.8|10996.3|10964.1|0
1655897030000|2022-06-22 11:23:50|10990.9|10965.9|10990.9|10965.9|10990.9|10965.9|10990.9|10965.9|0
1655897040000|2022-06-22 11:24:00|10992.4|10967.4|10993.3|10968.3|11003.1|10968.8|10992.3|10962.6|0
1655897050000|2022-06-22 11:24:10|10999.6|10962.1|10998.8|10973.8|10999.6|10974.3|10998.8|10962.1|0
1655897060000|2022-06-22 11:24:20|10997.8|10972.8|10997.8|10972.8|10997.8|10972.8|10997.8|10972.8|1
1655897070000|2022-06-22 11:24:30|11006|10968.5|10998.8|10973.8|11006|10974.3|10998.8|10968.5|2
1655897090000|2022-06-22 11:24:50|11005|10967.5|11005|10967.5|11005|10967.5|11005|10967.5|0
1655897100000|2022-06-22 11:25:00|11001.5|10964|11002.5|10965|11002.5|10965|11001.5|10964|0
1655897110000|2022-06-22 11:25:10|11003|10965.5|11008|10970.5|11008|10970.5|11003|10965.5|1
1655897120000|2022-06-22 11:25:20|11000.3|10975.3|11000.3|10975.3|11000.3|10975.3|11000.3|10975.3|0
1655897130000|2022-06-22 11:25:30|11002.5|10965|10997.8|10972.8|11004|10972.8|10997.8|10965|2
1655897140000|2022-06-22 11:25:40|10999.3|10974.3|10999.3|10974.3|10999.3|10974.3|10999.3|10974.3|0
1655897150000|2022-06-22 11:25:50|11002|10964.5|10993.8|10968.8|11002|10970.8|10993.8|10964.5|0
1655897160000|2022-06-22 11:26:00|10994.3|10969.3|10994.3|10969.3|10994.3|10969.3|10994.3|10969.3|0
1655897170000|2022-06-22 11:26:10|11001|10963.5|11003|10965.5|11004|10972.2|10996.7|10963.5|1
1655897180000|2022-06-22 11:26:20|11004|10966.5|10998.7|10973.7|11004|10974.2|10998.7|10966.5|1
1655897190000|2022-06-22 11:26:30|10993.7|10978.7|10982.3|10967.3|10993.7|10978.7|10982.3|10967.3|2
1655897200000|2022-06-22 11:26:40|10987.3|10972.3|10984.8|10969.8|10987.3|10972.3|10984.8|10969.8|0
1655897210000|2022-06-22 11:26:50|10984.7|10969.7|10981.3|10966.3|10984.7|10969.7|10981.3|10966.3|1
1655897220000|2022-06-22 11:27:00|10980.8|10965.8|10987.2|10972.2|10987.2|10972.2|10980.8|10965.8|0
1655897230000|2022-06-22 11:27:10|10986.7|10971.7|10988.2|10973.2|10988.2|10973.2|10986.7|10971.7|0
1655897250000|2022-06-22 11:27:30|10986.7|10971.7|10989.2|10974.2|10989.2|10974.2|10986.7|10971.7|2
1655897260000|2022-06-22 11:27:40|10988.7|10973.7|10988.7|10973.7|10988.7|10973.7|10988.7|10973.7|0
1655897270000|2022-06-22 11:27:50|10984.2|10969.2|10984.2|10969.2|10984.2|10969.2|10984.2|10969.2|0
1655897280000|2022-06-22 11:28:00|10986.2|10971.2|10988.7|10973.7|10988.7|10973.7|10986.2|10971.2|0
1655897290000|2022-06-22 11:28:10|||||||||1
1655897300000|2022-06-22 11:28:20|10986.2|10971.2|10982.2|10967.2|10986.2|10971.2|10982.2|10967.2|1
1655897310000|2022-06-22 11:28:30|10982.7|10967.7|10982.7|10967.7|10982.7|10967.7|10982.7|10967.7|29
1655897320000|2022-06-22 11:28:40|10982.2|10967.2|10982.2|10967.2|10982.2|10967.2|10982.2|10967.2|0
1655897330000|2022-06-22 11:28:50|10980.2|10965.2|10980.2|10965.2|10980.2|10965.2|10980.2|10965.2|1
1655897340000|2022-06-22 11:29:00|10985.2|10960.2|10983.2|10968.2|10985.2|10968.2|10983.2|10960.2|0
1655897350000|2022-06-22 11:29:10|10982.6|10967.6|10991.1|10966.1|10991.1|10967.6|10982.6|10966.1|0
1655897370000|2022-06-22 11:29:30|10992.6|10967.6|10995.1|10980.1|10996.1|10981.1|10989.6|10967.6|3
1655897390000|2022-06-22 11:29:50|10993.6|10978.6|10990.1|10975.1|10995.1|10979.6|10990.1|10970.1|0
1655897400000|2022-06-22 11:30:00|10992.6|10977.6|10997.5|10960|11003|10981.5|10992.6|10960|32
1655897410000|2022-06-22 11:30:10|10997|10959.5|10996.6|10959.1|10997|10965.3|10990.3|10959.1|2
1655897420000|2022-06-22 11:30:20|||||||||1
1655897430000|2022-06-22 11:30:30|10995.6|10958.1|10995.2|10957.7|10996.1|10968.9|10983.9|10957.7|25
1655897440000|2022-06-22 11:30:40|10994.7|10957.2|10994.7|10957.2|10994.7|10957.2|10994.7|10957.2|0
1655897450000|2022-06-22 11:30:50|10989.7|10952.2|10989.7|10952.2|10989.7|10952.2|10989.7|10952.2|0
1655897460000|2022-06-22 11:31:00|10990.7|10953.2|10996.1|10958.6|10996.1|10961.6|10976.6|10950.1|7
1655897470000|2022-06-22 11:31:10|10995.6|10958.1|10998.6|10961.1|10999.1|10961.6|10995.6|10958.1|0
1655897480000|2022-06-22 11:31:20|10999.6|10962.1|11001.1|10963.6|11001.1|10963.6|10999.6|10962.1|0
1655897490000|2022-06-22 11:31:30|11001|10963.5|11007.7|10970.2|11010.7|10973.2|10996.6|10959.1|1
1655897500000|2022-06-22 11:31:40|11008.7|10971.2|11007.7|10970.2|11009.7|10972.2|11007.2|10969.7|0
1655897510000|2022-06-22 11:31:50|11005.7|10968.2|11008.2|10970.7|11008.2|10970.7|11005.7|10968.2|0
1655897520000|2022-06-22 11:32:00|11007.7|10970.2|10998.1|10983.1|11008.2|10983.6|10996.1|10970.2|8
1655897530000|2022-06-22 11:32:10|10998.2|10983.2|11010.6|10995.6|11014.1|10999.1|10998.2|10983.2|0
1655897540000|2022-06-22 11:32:20|11009.6|10994.6|11009.6|10994.6|11009.6|10994.6|11009.6|10994.6|2
1655897550000|2022-06-22 11:32:30|11018.6|10981.1|11019|10981.5|11020.1|10982.6|11018.6|10981.1|40
1655897560000|2022-06-22 11:32:40|11019.5|10982|11019.5|10982|11019.5|10982|11019.5|10982|0
1655897580000|2022-06-22 11:33:00|11016.5|10979|11021.5|10984|11021.5|10984|11016.5|10979|0
1655897590000|2022-06-22 11:33:10|11020.5|10983|11020.5|10983|11020.5|10983|11020.5|10983|0
1655897610000|2022-06-22 11:33:30|11020|10982.5|11018|10980.5|11020|10982.5|11018|10980.5|2
1655897630000|2022-06-22 11:33:50|11013|10975.5|11013|10975.5|11013|10975.5|11013|10975.5|0
1655897640000|2022-06-22 11:34:00|11014|10976.5|11015|10977.5|11015|10977.5|11014|10976.5|0
1655897660000|2022-06-22 11:34:20|11023|10985.5|11024|10986.5|11024|10986.5|11023|10985.5|1
1655897670000|2022-06-22 11:34:30|11022|10984.5|11024|10986.5|11024|10986.5|11021|10983.5|2
1655897700000|2022-06-22 11:35:00|11019|10981.5|11022|10984.5|11026.5|10989|11019|10981.5|0
1655897710000|2022-06-22 11:35:10|11023.5|10986|11021.5|10984|11026|10988.5|11021.5|10984|0
1655897720000|2022-06-22 11:35:20|11022|10984.5|11026.4|10988.9|11026.4|10988.9|11022|10984.5|0
1655897730000|2022-06-22 11:35:30|11025.9|10988.4|11024.5|10987|11025.9|10988.4|11024.5|10987|2
1655897750000|2022-06-22 11:35:50|11027|10989.5|11029.5|10992|11029.5|10992|11027|10989.5|0
1655897760000|2022-06-22 11:36:00|11029.9|10992.4|11028.4|10990.9|11029.9|10992.4|11028.4|10990.9|0
1655897770000|2022-06-22 11:36:10|11027.4|10989.9|11027.4|10989.9|11027.4|10989.9|11027.4|10989.9|0
1655897780000|2022-06-22 11:36:20|11028.4|10990.9|11037.4|10999.9|11037.4|10999.9|11027.4|10989.9|1
1655897790000|2022-06-22 11:36:30|11036.9|10999.4|11037.4|10999.9|11037.4|10999.9|11036.9|10999.4|2
1655897800000|2022-06-22 11:36:40|11038.4|11000.9|11037.9|11000.4|11038.4|11000.9|11037.9|11000.4|0
1655897820000|2022-06-22 11:37:00|11038.9|11001.4|11039.9|11002.4|11042.4|11004.9|11038.9|11001.4|0
1655897850000|2022-06-22 11:37:30|11036.4|10998.9|11043.4|11005.9|11043.4|11005.9|11036.4|10998.9|1
1655897860000|2022-06-22 11:37:40|11050.3|11012.8|11050.3|11012.8|11050.3|11012.8|11050.3|11012.8|0
1655897870000|2022-06-22 11:37:50|11052.3|11014.8|11052.3|11014.8|11052.3|11014.8|11052.3|11014.8|0
1655897880000|2022-06-22 11:38:00|11052.8|11015.3|11055.3|11017.8|11055.3|11017.8|11052.8|11015.3|0
1655897900000|2022-06-22 11:38:20|11054.8|11017.3|11054.8|11017.3|11054.8|11017.3|11054.8|11017.3|1
1655897920000|2022-06-22 11:38:40|11054.3|11016.8|11059.3|11021.8|11059.3|11021.8|11054.3|11016.8|0
1655897940000|2022-06-22 11:39:00|11058.3|11020.8|11057.8|11020.3|11059.3|11021.8|11057.3|11019.8|0
1655897950000|2022-06-22 11:39:10|11050.8|11013.3|11052.8|11015.3|11052.8|11015.3|11050.3|11012.8|0
1655897960000|2022-06-22 11:39:20|11053.8|11016.3|11053.8|11016.3|11053.8|11016.3|11053.8|11016.3|0
1655897970000|2022-06-22 11:39:30|11048.3|11010.8|11050.3|11012.8|11050.3|11012.8|11048.3|11010.8|0
1655897980000|2022-06-22 11:39:40|11050.4|11012.9|11050.4|11012.9|11050.4|11012.9|11050.4|11012.9|0
1655898000000|2022-06-22 11:40:00|11050.3|11012.8|11048.3|11010.8|11051.3|11013.8|11044.8|11007.3|0
1655898010000|2022-06-22 11:40:10|11048.8|11011.3|11043.9|11006.4|11048.8|11011.3|11043.4|11005.9|0
1655898020000|2022-06-22 11:40:20|11044.9|11007.4|11048.8|11011.3|11049.3|11011.8|11044.9|11007.4|88
1655898030000|2022-06-22 11:40:30|11048.3|11010.8|11046.8|11009.3|11048.8|11011.3|11045.8|11008.3|0
1655898040000|2022-06-22 11:40:40|11042.3|11004.8|11033.8|10996.3|11042.3|11004.8|11031.9|10994.4|0
1655898050000|2022-06-22 11:40:50|11034.9|10997.4|11034.9|10997.4|11034.9|10997.4|11034.9|10997.4|0
1655898060000|2022-06-22 11:41:00|11028.4|10990.9|11030.3|10992.8|11034.4|10996.9|11027.9|10990.4|0
1655898070000|2022-06-22 11:41:10|11029.8|10992.3|11031.8|10994.3|11031.8|10994.3|11029.8|10992.3|0
1655898090000|2022-06-22 11:41:30|11030.3|10992.8|11029.3|10991.8|11030.3|10992.8|11029.3|10991.8|0
1655898100000|2022-06-22 11:41:40|11030.3|10992.8|11029.8|10992.3|11030.3|10992.8|11029.8|10992.3|3
1655898110000|2022-06-22 11:41:50|11030.3|10992.8|11030.3|10992.8|11030.3|10992.8|11030.3|10992.8|0
1655898130000|2022-06-22 11:42:10|11029.8|10992.3|11029.8|10992.3|11029.8|10992.3|11029.8|10992.3|0
1655898140000|2022-06-22 11:42:20|||||||||1
1655898170000|2022-06-22 11:42:50|11039.3|11001.8|11040.3|11002.8|11040.3|11002.8|11039.3|11001.8|0
1655898180000|2022-06-22 11:43:00|11041.3|11003.8|11035.8|10998.3|11042.2|11004.7|11035.8|10998.3|0
1655898190000|2022-06-22 11:43:10|11034.8|10997.3|11031.3|10993.8|11034.8|10997.3|11031.3|10993.8|0
1655898200000|2022-06-22 11:43:20|11032.8|10995.3|11035.8|10998.3|11035.8|10998.3|11032.8|10995.3|18
1655898210000|2022-06-22 11:43:30|11035.3|10997.8|11031.8|10994.3|11035.3|10997.8|11031.8|10994.3|0
1655898220000|2022-06-22 11:43:40|11030.3|10992.8|11029.8|10992.3|11030.3|10992.8|11029.8|10992.3|0
1655898240000|2022-06-22 11:44:00|11029.7|10992.2|11029.3|10991.8|11029.8|10992.3|11023.8|10986.3|0
1655898250000|2022-06-22 11:44:10|11027.3|10989.8|11038.3|11000.8|11038.3|11000.8|11027.3|10989.8|0
1655898260000|2022-06-22 11:44:20|11039.8|11002.3|11039.7|11002.2|11039.8|11002.3|11039.7|11002.2|1
1655898290000|2022-06-22 11:44:50|11044.2|11006.7|11044.2|11006.7|11045.2|11007.7|11043.2|11005.7|6
1655898300000|2022-06-22 11:45:00|11049.2|11011.7|11050.2|11012.7|11050.2|11012.7|11047.7|11010.2|0
1655898320000|2022-06-22 11:45:20|||||||||1
1655898330000|2022-06-22 11:45:30|11049.2|11011.7|11045.7|11008.2|11049.2|11011.7|11045.7|11008.2|0
1655898340000|2022-06-22 11:45:40|11040|11015|11050.4|11025.4|11055.6|11025.4|11040|11015|0
1655898350000|2022-06-22 11:45:50|11051.4|11026.4|11051.4|11026.4|11053.4|11033.4|11047.4|11026.4|0
1655898360000|2022-06-22 11:46:00|11050.9|11025.9|11050.9|11025.9|11050.9|11025.9|11050.9|11025.9|0
1655898370000|2022-06-22 11:46:10|11047.4|11032.4|11058.7|11021.2|11058.7|11032.4|11047.4|11021.2|10
1655898380000|2022-06-22 11:46:20|||||||||1
1655898390000|2022-06-22 11:46:30|11067.1|11029.6|11071.6|11034.1|11073.1|11041.9|11065.6|11028.1|0
1655898410000|2022-06-22 11:46:50|11070.1|11032.6|11066.1|11028.6|11070.1|11032.6|11066.1|11028.6|0
1655898420000|2022-06-22 11:47:00|11066.6|11029.1|11067.1|11029.6|11067.1|11029.6|11066.6|11029.1|0
1655898440000|2022-06-22 11:47:20|11067.6|11030.1|11063.6|11026.1|11067.6|11030.1|11063.6|11026.1|0
1655898450000|2022-06-22 11:47:30|11063.1|11025.6|11059.1|11021.6|11063.1|11025.6|11059.1|11021.6|0
1655898460000|2022-06-22 11:47:40|11058.6|11021.1|11063.1|11025.6|11064.6|11027.1|11056.6|11019.1|0
1655898470000|2022-06-22 11:47:50|11062.6|11025.1|11062.6|11025.1|11062.6|11025.1|11062.6|11025.1|0
1655898480000|2022-06-22 11:48:00|11061.6|11024.1|11061.6|11024.1|11061.6|11024.1|11061.6|11024.1|0
1655898490000|2022-06-22 11:48:10|11062.6|11025.1|11068.1|11030.6|11068.1|11030.6|11062.6|11025.1|0
1655898500000|2022-06-22 11:48:20|11068|11030.5|11059.1|11021.6|11068|11030.5|11058.6|11021.1|1
1655898510000|2022-06-22 11:48:30|11057.1|11019.6|11037|11022|11057.1|11028|11037|11019.6|0
1655898520000|2022-06-22 11:48:40|11040|11025|11040|11025|11040|11025|11040|11025|0
1655898540000|2022-06-22 11:49:00|11051.2|11013.7|11042.5|11017.5|11051.2|11017.5|11037.5|11012.5|0
1655898550000|2022-06-22 11:49:10|11043|11018|11054.2|11016.7|11054.2|11018|11042.5|11015.3|1
1655898570000|2022-06-22 11:49:30|11050.7|11013.2|11053.2|11015.7|11053.2|11015.7|11049.7|11012.2|0
1655898590000|2022-06-22 11:49:50|11049.2|11011.7|11048.8|11011.3|11049.3|11011.8|11048.8|11011.3|0
1655898600000|2022-06-22 11:50:00|11048.7|11011.2|11049.2|11011.7|11049.2|11011.7|11048.7|11011.2|0
1655898610000|2022-06-22 11:50:10|11048.2|11010.7|11048.2|11010.7|11048.2|11010.7|11048.2|11010.7|0
1655898620000|2022-06-22 11:50:20|11049.7|11012.2|11050.7|11013.2|11050.7|11013.2|11049.7|11012.2|1
1655898640000|2022-06-22 11:50:40|11044.5|11019.5|11044.5|11019.5|11044.5|11019.5|11044.5|11019.5|0
1655898650000|2022-06-22 11:50:50|11045.5|11020.5|11051.9|11026.9|11051.9|11026.9|11045.5|11020.5|0
1655898660000|2022-06-22 11:51:00|11051.4|11026.4|11062.9|11037.9|11065.7|11038.3|11051.4|11026.4|1
1655898670000|2022-06-22 11:51:10|11070.1|11032.6|11069.6|11032.1|11070.1|11032.6|11069.6|11032.1|0
1655898690000|2022-06-22 11:51:30|11070.1|11032.6|11095.7|11080.7|11099.9|11080.7|11070.1|11032.6|1
1655898700000|2022-06-22 11:51:40|11101.4|11063.9|11099.9|11062.4|11101.4|11063.9|11099.9|11062.4|0
1655898720000|2022-06-22 11:52:00|11096.2|11071.2|11094.5|11057|11102.4|11080.7|11091|11053.5|0
1655898740000|2022-06-22 11:52:20|11090.5|11053|11090.9|11053.4|11091.4|11053.9|11090.5|11053|1
1655898750000|2022-06-22 11:52:30|11091.4|11053.9|11093.2|11068.2|11093.7|11068.7|11091.4|11053.9|0
1655898760000|2022-06-22 11:52:40|11094.7|11069.7|11094.2|11069.2|11095.2|11070.2|11094.2|11069.2|0
1655898770000|2022-06-22 11:52:50|11092.7|11067.7|11095.2|11070.2|11095.2|11070.2|11092.7|11067.7|0
1655898780000|2022-06-22 11:53:00|11096.1|11071.1|11083.2|11058.2|11096.1|11076.2|11083.2|11051.9|1
1655898790000|2022-06-22 11:53:10|11082.7|11057.7|11074.3|11049.3|11085.7|11067.7|11073.1|11035.6|1
1655898800000|2022-06-22 11:53:20|11074.8|11049.8|11071.3|11046.3|11078.5|11049.8|11071.3|11041|0
1655898810000|2022-06-22 11:53:30|11071.8|11046.8|11064.8|11049.8|11077.1|11049.8|11064.8|11039.6|0
1655898820000|2022-06-22 11:53:40|11070.3|11055.3|11070.3|11055.3|11070.3|11055.3|11070.3|11055.3|0
1655898830000|2022-06-22 11:53:50|11076.8|11061.8|11075.8|11060.8|11076.8|11061.8|11074.3|11059.3|1
1655898840000|2022-06-22 11:54:00|11076.3|11061.3|11078.8|11063.8|11078.8|11063.8|11076.3|11061.3|0
1655898850000|2022-06-22 11:54:10|11079.2|11064.2|11073.3|11058.3|11079.2|11064.2|11073.3|11058.3|2
1655898860000|2022-06-22 11:54:20|11075.7|11060.7|11074.7|11059.7|11076.7|11061.7|11074.7|11059.7|1
1655898870000|2022-06-22 11:54:30|11071.3|11056.3|11077.2|11062.2|11077.2|11062.2|11071.3|11056.3|0
1655898880000|2022-06-22 11:54:40|11077.7|11062.7|11079.7|11064.7|11079.7|11064.7|11076.2|11061.2|0
1655898890000|2022-06-22 11:54:50|11074.7|11059.7|11077.2|11062.2|11077.2|11062.2|11074.7|11059.7|0
1655898900000|2022-06-22 11:55:00|11077.7|11062.7|11080.2|11065.2|11082.7|11067.7|11077.7|11062.7|5
1655898910000|2022-06-22 11:55:10|11078.7|11063.7|11082.7|11067.7|11082.7|11067.7|11078.2|11063.2|2
1655898920000|2022-06-22 11:55:20|11082.2|11067.2|11086.1|11071.1|11086.1|11071.1|11078.7|11063.7|12
1655898930000|2022-06-22 11:55:30|11087.1|11072.1|11081.1|11066.1|11087.1|11072.1|11081.1|11066.1|0
1655898940000|2022-06-22 11:55:40|11083.1|11068.1|11081.6|11066.6|11083.1|11068.1|11081.6|11066.6|0
1655898960000|2022-06-22 11:56:00|11082.1|11067.1|11082.1|11067.1|11082.1|11067.1|11082.1|11067.1|0
1655898970000|2022-06-22 11:56:10|11084.1|11069.1|11089.1|11074.1|11089.1|11074.1|11084.1|11069.1|0
1655898980000|2022-06-22 11:56:20|11088.1|11073.1|11106.2|11068.7|11106.2|11073.1|11083.6|11068.2|17
1655898990000|2022-06-22 11:56:30|11105.2|11067.7|11105.7|11068.2|11105.7|11068.2|11105.2|11067.7|0
1655899000000|2022-06-22 11:56:40|11106.2|11068.7|11103.6|11066.1|11106.2|11068.7|11103.6|11066.1|1
1655899020000|2022-06-22 11:57:00|11103.1|11065.6|11110.6|11073.1|11112.6|11075.1|11099.7|11062.2|0
1655899030000|2022-06-22 11:57:10|11107.6|11070.1|11111.6|11074.1|11115.6|11078.1|11107.6|11070.1|0
1655899040000|2022-06-22 11:57:20|11110.6|11073.1|11110.6|11073.1|11111.1|11073.6|11110.6|11073.1|0
1655899070000|2022-06-22 11:57:50|11111.6|11074.1|11111.6|11074.1|11111.6|11074.1|11111.6|11074.1|0
1655899080000|2022-06-22 11:58:00|11112.1|11074.6|11112.1|11074.6|11112.1|11074.6|11112.1|11074.6|0
1655899090000|2022-06-22 11:58:10|11106.6|11069.1|11095.2|11057.7|11106.6|11069.1|11095.2|11057.7|0
1655899100000|2022-06-22 11:58:20|11091.7|11054.2|11091.7|11054.2|11091.7|11054.2|11091.7|11054.2|1
1655899110000|2022-06-22 11:58:30|11090.2|11052.7|11087.2|11049.7|11090.2|11052.7|11087.2|11049.7|0
1655899140000|2022-06-22 11:59:00|11095.2|11057.7|11097.2|11059.7|11098.6|11061.1|11095.2|11057.7|0
1655899150000|2022-06-22 11:59:10|11099.1|11061.6|11099.6|11062.1|11099.6|11062.1|11099.1|11061.6|0
1655899160000|2022-06-22 11:59:20|11092.9|11067.9|11104.6|11067.1|11104.6|11075.9|11092.9|11065.1|0
1655899170000|2022-06-22 11:59:30|11104.1|11066.6|11104.6|11067.1|11104.6|11067.1|11103.6|11066.1|0
1655899180000|2022-06-22 11:59:40|11104.1|11066.6|11104.1|11066.6|11104.1|11066.6|11104.1|11066.6|0
1655899190000|2022-06-22 11:59:50|11103.6|11066.1|11103.6|11066.1|11104.1|11066.6|11103.6|11066.1|0
1655899200000|2022-06-22 12:00:00|11100.1|11062.6|11091.1|11053.6|11100.1|11062.6|11091.1|11053.6|0
1655899210000|2022-06-22 12:00:10|11091.6|11054.1|11096.6|11059.1|11096.6|11059.1|11091.6|11054.1|0
1655899220000|2022-06-22 12:00:20|11097.1|11059.6|11097.1|11059.6|11097.1|11059.6|11097.1|11059.6|1
1655899240000|2022-06-22 12:00:40|11093.1|11055.6|11091.1|11053.6|11093.1|11055.6|11091.1|11053.6|0
1655899250000|2022-06-22 12:00:50|11088.6|11051.1|11083.6|11046.1|11088.6|11051.1|11083.6|11046.1|0
1655899260000|2022-06-22 12:01:00|11082.6|11045.1|11083.1|11045.6|11087.6|11050.1|11082.6|11045.1|0
1655899270000|2022-06-22 12:01:10|11092.6|11055.1|11088.6|11051.1|11092.6|11055.1|11088.6|11051.1|0
1655899280000|2022-06-22 12:01:20|11087.6|11050.1|11092.6|11055.1|11092.6|11055.1|11084.6|11047.1|0
1655899290000|2022-06-22 12:01:30|11091.6|11054.1|11090.6|11053.1|11091.6|11054.1|11090.6|11053.1|0
1655899300000|2022-06-22 12:01:40|11091.6|11054.1|11090.1|11052.6|11092.1|11054.6|11090.1|11052.6|0
1655899310000|2022-06-22 12:01:50|11089.6|11052.1|11089.6|11052.1|11089.6|11052.1|11089.6|11052.1|0
1655899320000|2022-06-22 12:02:00|11094.5|11057|11094.5|11057|11094.5|11057|11094.5|11057|0
1655899330000|2022-06-22 12:02:10|11092|11054.5|11092|11054.5|11092|11054.5|11092|11054.5|0
1655899340000|2022-06-22 12:02:20|11092.5|11055|11091.5|11054|11092.5|11055|11091.5|11054|1
1655899350000|2022-06-22 12:02:30|11091|11053.5|11092|11054.5|11095|11057.5|11091|11053.5|0
1655899360000|2022-06-22 12:02:40|11091.5|11054|11104.5|11067|11105.5|11068|11091.5|11054|0
1655899370000|2022-06-22 12:02:50|11106|11068.5|11106|11068.5|11106|11068.5|11106|11068.5|0
1655899380000|2022-06-22 12:03:00|11105.5|11068|11107.5|11070|11107.5|11070|11105.5|11068|0
1655899390000|2022-06-22 12:03:10|11107.9|11070.4|11108.4|11070.9|11108.4|11076.7|11101.7|11070.4|0
1655899410000|2022-06-22 12:03:30|11106.4|11068.9|11106.4|11068.9|11106.4|11068.9|11106.4|11068.9|0
1655899420000|2022-06-22 12:03:40|11105.4|11067.9|11105.4|11067.9|11105.4|11067.9|11105.4|11067.9|0
1655899440000|2022-06-22 12:04:00|11104.9|11067.4|11104.9|11067.4|11104.9|11067.4|11104.9|11067.4|0
1655899450000|2022-06-22 12:04:10|11103.2|11078.2|11103.2|11078.2|11103.6|11078.6|11103.2|11078.2|0
1655899460000|2022-06-22 12:04:20|11102.1|11077.1|11102.1|11077.1|11102.1|11077.1|11102.1|11077.1|1
1655899480000|2022-06-22 12:04:40|11099.7|11074.7|11099.7|11074.7|11099.7|11074.7|11099.7|11074.7|0
1655899490000|2022-06-22 12:04:50|11098.2|11073.2|11100.6|11075.6|11100.6|11075.6|11096.7|11071.7|0
1655899500000|2022-06-22 12:05:00|11099.6|11074.6|11099.6|11074.6|11099.6|11074.6|11099.6|11074.6|0
1655899510000|2022-06-22 12:05:10|11103.1|11078.1|11107.1|11082.1|11107.1|11082.1|11103.1|11078.1|0
1655899530000|2022-06-22 12:05:30|11106.1|11081.1|11106.1|11081.1|11106.1|11081.1|11106.1|11081.1|0
1655899540000|2022-06-22 12:05:40|11105.6|11080.6|11105.6|11080.6|11105.6|11080.6|11105.6|11080.6|0
1655899560000|2022-06-22 12:06:00|11106.1|11081.1|11105.1|11090.1|11109.1|11090.1|11104.6|11081.1|0
1655899570000|2022-06-22 12:06:10|11105|11090|11105|11090|11105|11090|11105|11090|0
1655899580000|2022-06-22 12:06:20|11103.5|11088.5|11103.5|11088.5|11103.5|11088.5|11103.5|11088.5|1
1655899650000|2022-06-22 12:07:30|11111|11096|11115.9|11100.9|11115.9|11100.9|11111|11096|0
1655899660000|2022-06-22 12:07:40|11114.4|11099.4|11114.4|11099.4|11114.4|11099.4|11114.4|11099.4|0
1655899680000|2022-06-22 12:08:00|11111.4|11096.4|11111.4|11096.4|11111.4|11096.4|11111.4|11096.4|0
1655899690000|2022-06-22 12:08:10|11111.9|11096.9|11111.9|11096.9|11111.9|11096.9|11111.9|11096.9|0
1655899700000|2022-06-22 12:08:20|11115.4|11100.4|11116.9|11101.9|11119.4|11104.4|11115.4|11100.4|19
1655899710000|2022-06-22 12:08:30|11121.4|11106.4|11125.8|11110.8|11125.8|11110.8|11121.4|11106.4|1
1655899720000|2022-06-22 12:08:40|11125.3|11110.3|11125.3|11110.3|11125.3|11110.3|11125.3|11110.3|0
1655899730000|2022-06-22 12:08:50|11124.8|11109.8|11124.3|11109.3|11124.8|11109.8|11124.3|11109.3|1
1655899740000|2022-06-22 12:09:00|11122.3|11107.3|11121.8|11106.8|11122.3|11107.3|11120.8|11105.8|0
1655899750000|2022-06-22 12:09:10|11123.3|11108.3|11123.3|11108.3|11123.3|11108.3|11123.3|11108.3|0
1655899770000|2022-06-22 12:09:30|11122.8|11107.8|11119.8|11104.8|11122.8|11107.8|11119.8|11104.8|0
1655899780000|2022-06-22 12:09:40|11124.3|11099.3|11122.3|11097.3|11124.3|11099.3|11122.3|11097.3|0
1655899790000|2022-06-22 12:09:50|11120.8|11095.8|11118.8|11093.8|11127|11095.8|11118.8|11089.5|0
1655899800000|2022-06-22 12:10:00|11125.1|11087.6|11119.3|11094.3|11125.1|11094.8|11118.8|11086.6|0
1655899810000|2022-06-22 12:10:10|11119.8|11094.8|11121.3|11106.3|11122.3|11107.3|11117.8|11094.8|0
1655899820000|2022-06-22 12:10:20|11119.3|11104.3|11121.3|11106.3|11121.3|11106.3|11119.3|11104.3|1
1655899830000|2022-06-22 12:10:30|11120.8|11105.8|11120.8|11105.8|11120.8|11105.8|11120.8|11105.8|0
1655899860000|2022-06-22 12:11:00|11120.3|11105.3|11120.2|11105.2|11121.8|11106.8|11120.2|11105.2|1
1655899870000|2022-06-22 12:11:10|11125|11087.5|11118.3|11093.3|11125|11093.8|11118.3|11087|0
1655899880000|2022-06-22 12:11:20|11119.7|11094.7|11117.3|11092.3|11119.7|11094.7|11117.3|11092.3|0
1655899890000|2022-06-22 12:11:30|11117.2|11092.2|11110.2|11095.2|11117.2|11095.2|11110.2|11089.2|0
1655899900000|2022-06-22 12:11:40|11108.2|11093.2|11103.8|11088.8|11108.2|11093.2|11103.8|11088.8|0
1655899910000|2022-06-22 12:11:50|11108.7|11083.7|11106.2|11081.2|11108.7|11083.7|11106.2|11081.2|0
1655899920000|2022-06-22 12:12:00|11100.7|11085.7|11100.7|11085.7|11100.7|11085.7|11100.7|11085.7|0
1655899930000|2022-06-22 12:12:10|11105.7|11080.7|11105.7|11080.7|11105.7|11080.7|11105.7|11080.7|0
1655899940000|2022-06-22 12:12:20|11102.2|11087.2|11100.2|11085.2|11107.2|11087.2|11100.2|11080.2|1
1655899950000|2022-06-22 12:12:30|11096.7|11081.7|11093.7|11078.7|11096.7|11081.7|11093.7|11078.7|0
1655899960000|2022-06-22 12:12:40|11095.2|11080.2|11094.7|11079.7|11095.2|11080.2|11094.7|11079.7|0
1655899970000|2022-06-22 12:12:50|11091.2|11076.2|11091.7|11076.7|11091.7|11076.7|11091.2|11076.2|0
1655899980000|2022-06-22 12:13:00|11091.2|11076.2|11091.2|11076.2|11092.7|11077.7|11090.7|11075.7|0
1655899990000|2022-06-22 12:13:10|11092.2|11077.2|11092.7|11077.7|11092.7|11077.7|11092.2|11077.2|0
1655900000000|2022-06-22 12:13:20|11092.2|11077.2|11092.7|11077.7|11092.7|11077.7|11092.2|11077.2|0
1655900010000|2022-06-22 12:13:30|11092.2|11077.2|11092.5|11055|11095|11077.2|11084.7|11054.5|1
1655900020000|2022-06-22 12:13:40|11091|11053.5|11089.5|11052|11093|11055.5|11088.5|11051|0
1655900030000|2022-06-22 12:13:50|11090|11052.5|11077.3|11052.3|11090|11057.7|11077.3|11052|0
1655900040000|2022-06-22 12:14:00|11078.3|11053.3|11077.7|11052.7|11085|11053.7|11077.3|11046.5|0
1655900050000|2022-06-22 12:14:10|11078.2|11053.2|11073.2|11058.2|11085|11058.2|11073.2|11046|0
1655900060000|2022-06-22 12:14:20|11074.3|11049.3|11068.7|11053.7|11074.7|11053.7|11067.8|11049.3|1
1655900070000|2022-06-22 12:14:30|11068.2|11053.2|11067.2|11052.2|11069.7|11054.7|11066.7|11051.7|0
1655900080000|2022-06-22 12:14:40|11089.5|11052|11080.2|11055.2|11089.5|11057.2|11080.2|11052|0
1655900090000|2022-06-22 12:14:50|11079.7|11054.7|11079.2|11054.2|11079.7|11054.7|11079.2|11054.2|0
1655900100000|2022-06-22 12:15:00|11078.2|11053.2|11070.7|11055.7|11078.2|11056.2|11070.7|11048.7|0
1655900110000|2022-06-22 12:15:10|11071.2|11056.2|11071.2|11056.2|11071.2|11056.2|11071.2|11056.2|0
1655900120000|2022-06-22 12:15:20|11076.2|11051.2|11074.7|11059.7|11081.2|11059.7|11074.7|11051.2|0
1655900130000|2022-06-22 12:15:30|11073.7|11058.7|11073.7|11058.7|11073.7|11058.7|11073.7|11058.7|0
1655900140000|2022-06-22 12:15:40|11074.2|11059.2|11074.2|11059.2|11074.2|11059.2|11074.2|11059.2|0
1655900150000|2022-06-22 12:15:50|11069.2|11054.2|11070.7|11055.7|11071.2|11056.2|11069.2|11054.2|0
1655900160000|2022-06-22 12:16:00|11071.2|11056.2|11075.2|11060.2|11076.2|11061.2|11071.2|11056.2|1
1655900170000|2022-06-22 12:16:10|11074.7|11059.7|11074.7|11059.7|11074.7|11059.7|11074.7|11059.7|1
1655900180000|2022-06-22 12:16:20|11080.2|11065.2|11092.2|11077.2|11097.2|11080.2|11080.2|11065.2|1
1655900190000|2022-06-22 12:16:30|11092.7|11077.7|11096.2|11081.2|11096.2|11081.2|11092.7|11077.7|0
1655900200000|2022-06-22 12:16:40|11097.2|11082.2|11097.2|11082.2|11097.2|11082.2|11096.7|11081.7|0
1655900210000|2022-06-22 12:16:50|11098.7|11083.7|11100.7|11085.7|11103.7|11088.7|11098.7|11083.7|1
1655900220000|2022-06-22 12:17:00|11102.2|11087.2|11100.7|11085.7|11103.7|11088.7|11099.2|11084.2|0
1655900230000|2022-06-22 12:17:10|11100.2|11085.2|11101.7|11086.7|11101.7|11086.7|11098.2|11083.2|0
1655900240000|2022-06-22 12:17:20|11102.7|11087.7|11095.7|11080.7|11104.7|11089.7|11094.7|11073.7|0
1655900250000|2022-06-22 12:17:30|11096.2|11081.2|11095.2|11080.2|11096.2|11081.2|11095.2|11080.2|0
1655900260000|2022-06-22 12:17:40|11091.7|11066.7|11095|11057.5|11096|11066.7|11091.2|11056.5|0
1655900270000|2022-06-22 12:17:50|11089.2|11064.2|11091.2|11066.2|11091.2|11066.2|11089.2|11064.2|0
1655900280000|2022-06-22 12:18:00|11091.7|11066.7|11085.2|11070.2|11091.7|11070.2|11085.2|11066.7|0
1655900300000|2022-06-22 12:18:20|11090.7|11065.7|11092.7|11067.7|11092.7|11073.2|11088.2|11065.7|1
1655900320000|2022-06-22 12:18:40|11093.7|11068.7|11085.7|11070.7|11093.7|11070.7|11085.7|11065.7|3
1655900330000|2022-06-22 12:18:50|11085.2|11070.2|11087.2|11072.2|11087.2|11072.2|11085.2|11070.2|1
1655900340000|2022-06-22 12:19:00|11088.7|11073.7|11086.2|11071.2|11088.7|11073.7|11079.2|11064.2|4
1655900350000|2022-06-22 12:19:10|11086.7|11071.7|11086.7|11071.7|11086.7|11071.7|11086.7|11071.7|0
1655900360000|2022-06-22 12:19:20|11087.2|11072.2|11087.7|11072.7|11087.7|11072.7|11087.2|11072.2|0
1655900370000|2022-06-22 12:19:30|11084.7|11069.7|11085.7|11070.7|11085.7|11070.7|11084.7|11069.7|0
1655900390000|2022-06-22 12:19:50|11084.7|11069.7|11084.7|11069.7|11084.7|11069.7|11084.7|11069.7|0
1655900400000|2022-06-22 12:20:00|11083.7|11068.7|11083.7|11068.7|11083.7|11068.7|11083.7|11068.7|0
1655900410000|2022-06-22 12:20:10|11083.2|11068.2|11082.2|11067.2|11083.2|11068.2|11081.7|11066.7|0
1655900420000|2022-06-22 12:20:20|11082.7|11067.7|11081.7|11066.7|11082.7|11067.7|11081.7|11066.7|1
1655900430000|2022-06-22 12:20:30|11081.2|11066.2|11077.7|11062.7|11081.2|11066.2|11074.2|11059.2|0
1655900440000|2022-06-22 12:20:40|11077.2|11062.2|11076.7|11061.7|11077.2|11062.2|11076.7|11061.7|0
1655900460000|2022-06-22 12:21:00|11074.2|11059.2|11073.7|11058.7|11074.2|11059.2|11073.2|11058.2|38
1655900470000|2022-06-22 12:21:10|11072.2|11057.2|11072.2|11057.2|11072.2|11057.2|11072.2|11057.2|0
1655900480000|2022-06-22 12:21:20|11070.7|11055.7|11071.6|11046.6|11077.8|11055.7|11066.6|11040.3|5
1655900490000|2022-06-22 12:21:30|11072.6|11047.6|11069.3|11031.8|11072.6|11052.6|11058.1|11031.3|0
1655900500000|2022-06-22 12:21:40|11068.8|11031.3|11069.3|11031.8|11069.3|11031.8|11068.8|11031.3|0
1655900510000|2022-06-22 12:21:50|11068.3|11030.8|11067.8|11030.3|11068.3|11030.8|11066.8|11029.3|0
1655900520000|2022-06-22 12:22:00|11067.3|11029.8|11072.8|11035.3|11073.3|11035.8|11067.3|11029.8|0
1655900530000|2022-06-22 12:22:10|11068.8|11031.3|11066.8|11029.3|11068.8|11031.3|11066.8|11029.3|0
1655900540000|2022-06-22 12:22:20|11067.3|11029.8|11066.8|11029.3|11067.3|11029.8|11066.8|11029.3|1
1655900550000|2022-06-22 12:22:30|11066.3|11028.8|11067.3|11029.8|11067.3|11029.8|11066.3|11028.8|0
1655900560000|2022-06-22 12:22:40|11067.2|11029.7|11067.2|11029.7|11067.2|11029.7|11067.2|11029.7|0
1655900580000|2022-06-22 12:23:00|11071.7|11034.2|11071.7|11034.2|11071.7|11034.2|11071.7|11034.2|0
1655900590000|2022-06-22 12:23:10|11069.8|11032.3|11070.7|11033.2|11075.7|11038.2|11069.8|11032.3|0
1655900600000|2022-06-22 12:23:20|11060|11045|11060|11045|11060|11045|11060|11045|2
1655900610000|2022-06-22 12:23:30|11058.5|11043.5|11069.2|11031.7|11069.2|11044.5|11058|11031.7|0
1655900620000|2022-06-22 12:23:40|11066.7|11029.2|11066.7|11029.2|11066.7|11029.2|11066.7|11029.2|0
1655900630000|2022-06-22 12:23:50|11060.5|11035.5|11060.5|11035.5|11060.5|11035.5|11060.5|11035.5|0
1655900650000|2022-06-22 12:24:10|11061.5|11036.5|11061.5|11036.5|11061.5|11036.5|11061.5|11036.5|0
1655900660000|2022-06-22 12:24:20|11062|11037|11062|11037|11062|11037|11062|11037|1
1655900680000|2022-06-22 12:24:40|11057|11042|11067.5|11042.5|11067.5|11042.5|11057|11042|0
1655900700000|2022-06-22 12:25:00|11068.5|11043.5|11070|11055|11070.5|11055.5|11068.5|11043.5|1
1655900710000|2022-06-22 12:25:10|11073.9|11048.9|11076.7|11039.2|11080.1|11048.9|11073.9|11039.2|6
1655900720000|2022-06-22 12:25:20|11065|11050|11078.6|11041.1|11084.1|11050|11065|11038.7|4
1655900730000|2022-06-22 12:25:30|11079.6|11042.1|11073.2|11035.7|11079.6|11042.1|11073.2|11035.7|0
1655900740000|2022-06-22 12:25:40|11072.7|11035.2|11071.2|11033.7|11072.7|11035.2|11071.2|11033.7|0
1655900750000|2022-06-22 12:25:50|11069.7|11032.2|11056.8|11041.8|11069.7|11043.3|11056.8|11032.2|2
1655900760000|2022-06-22 12:26:00|11056.3|11041.3|11056.3|11041.3|11056.3|11041.3|11056.3|11041.3|0
1655900770000|2022-06-22 12:26:10|11056.8|11041.8|11067.1|11029.6|11068.1|11041.8|11056.8|11029.6|0
1655900780000|2022-06-22 12:26:20|11066.6|11029.1|11051.8|11036.8|11066.6|11036.8|11051.8|11029.1|2
1655900790000|2022-06-22 12:26:30|11064.1|11026.6|11063.6|11026.1|11064.1|11026.6|11063.6|11026.1|0
1655900800000|2022-06-22 12:26:40|11063.1|11025.6|11063.1|11025.6|11063.1|11025.6|11063.1|11025.6|0
1655900810000|2022-06-22 12:26:50|11054.1|11016.6|11058.6|11021.1|11058.6|11021.1|11054.1|11016.6|0
1655900820000|2022-06-22 12:27:00|11059.1|11021.6|11060.1|11022.6|11061.1|11023.6|11059.1|11021.6|0
1655900830000|2022-06-22 12:27:10|11060.6|11023.1|11059.6|11022.1|11060.6|11023.1|11059.6|11022.1|0
1655900840000|2022-06-22 12:27:20|11059.5|11022|11058.6|11021.1|11059.5|11022|11058.6|11021.1|0
1655900850000|2022-06-22 12:27:30|11058.5|11021|11057.6|11020.1|11058.5|11021|11057.6|11020.1|0
1655900860000|2022-06-22 12:27:40|11057|11019.5|11053.5|11016|11057|11019.5|11051.5|11014|0
1655900870000|2022-06-22 12:27:50|11054|11016.5|11057|11019.5|11057|11019.5|11054|11016.5|0
1655900880000|2022-06-22 12:28:00|11057.5|11020|11056|11018.5|11059|11021.5|11055|11017.5|2
1655900890000|2022-06-22 12:28:10|11056.5|11019|11056.5|11019|11056.5|11019|11056.5|11019|0
1655900900000|2022-06-22 12:28:20|11056|11018.5|11055.5|11018|11056|11018.5|11055.5|11018|1
1655900910000|2022-06-22 12:28:30|11051|11013.5|11052|11014.5|11052|11014.5|11051|11013.5|0
1655900920000|2022-06-22 12:28:40|11052.1|11014.6|11063.5|11026|11067|11029.5|11052.1|11014.6|0
1655900940000|2022-06-22 12:29:00|11062.5|11025|11062.5|11025|11062.5|11025|11062.5|11025|0
1655900950000|2022-06-22 12:29:10|11062|11024.5|11061.5|11024|11062|11024.5|11061.5|11024|0
1655900960000|2022-06-22 12:29:20|11062|11024.5|11062|11024.5|11062|11024.5|11062|11024.5|0
1655900980000|2022-06-22 12:29:40|11060|11022.5|11060|11022.5|11060|11022.5|11060|11022.5|0
1655900990000|2022-06-22 12:29:50|11061|11023.5|11060.5|11023|11061|11023.5|11060.5|11023|0
1655901000000|2022-06-22 12:30:00|11060|11022.5|11056|11018.5|11063|11028.3|11053.3|11017|2
1655901010000|2022-06-22 12:30:10|11053|11015.5|11057|11019.5|11058.5|11021|11053|11015.5|0
1655901020000|2022-06-22 12:30:20|11056.5|11019|11054.5|11017|11056.5|11019|11054.5|11017|1
1655901030000|2022-06-22 12:30:30|11054|11016.5|11052.4|11014.9|11054|11016.5|11052.4|11014.9|0
1655901040000|2022-06-22 12:30:40|11051.4|11013.9|11051.4|11013.9|11051.4|11013.9|11051.4|11013.9|0
1655901050000|2022-06-22 12:30:50|11050.9|11013.4|11050.9|11013.4|11050.9|11013.4|11050.9|11013.4|0
1655901070000|2022-06-22 12:31:10|11035.5|10998|11021.2|10996.2|11035.5|10998|11019.7|10991|0
1655901080000|2022-06-22 12:31:20|11020.7|10995.7|11025.2|11000.2|11025.2|11000.2|11020.7|10995.7|0
1655901100000|2022-06-22 12:31:40|11023.7|10998.7|11024.2|10999.2|11030|10999.2|11023.7|10992.5|0
1655901110000|2022-06-22 12:31:50|11030|10992.5|11030.5|10993|11030.5|10993|11030|10992.5|0
1655901120000|2022-06-22 12:32:00|11030.4|10992.9|11024.2|10999.2|11030.4|10999.2|11024.2|10992.9|0
1655901130000|2022-06-22 12:32:10|11032.4|10994.9|11023.7|10998.7|11032.4|10998.7|11023.2|10992.4|0
1655901140000|2022-06-22 12:32:20|11023.2|10998.2|11022.2|10997.2|11023.2|10998.2|11021.2|10996.2|1
1655901180000|2022-06-22 12:33:00|11018.7|10993.7|11003.2|10988.2|11018.7|10997.7|11003.2|10988.2|0
1655901190000|2022-06-22 12:33:10|11003.7|10988.7|11008.7|10993.7|11009.7|10994.7|11002.7|10987.7|0
1655901200000|2022-06-22 12:33:20|11007.7|10992.7|11007.2|10992.2|11007.7|10992.7|11007.2|10992.2|0
1655901210000|2022-06-22 12:33:30|11006.7|10991.7|11005.7|10990.7|11006.7|10991.7|11005.7|10990.7|0
1655901220000|2022-06-22 12:33:40|11005.2|10990.2|11004.7|10989.7|11005.2|10990.2|11004.7|10989.7|0
1655901230000|2022-06-22 12:33:50|11003.2|10988.2|11005.2|10990.2|11005.2|10990.2|11003.2|10988.2|0
1655901240000|2022-06-22 12:34:00|11007.2|10992.2|11011.6|10996.6|11012.6|10997.6|11007.2|10992.2|0
1655901260000|2022-06-22 12:34:20|11011.1|10996.1|11016.9|10979.4|11016.9|10996.1|11009.6|10978.4|3
1655901270000|2022-06-22 12:34:30|11017.3|10979.8|11016.3|10978.8|11017.3|10979.8|11015.8|10978.3|1
1655901280000|2022-06-22 12:34:40|11016.8|10979.3|11016.8|10979.3|11017.3|10979.8|11016.3|10978.8|0
1655901300000|2022-06-22 12:35:00|11017.8|10980.3|11017.8|10980.3|11017.8|10980.3|11017.8|10980.3|0
1655901330000|2022-06-22 12:35:30|11011.5|10986.5|11008.6|10983.6|11011.5|10986.5|11008.6|10983.6|0
1655901340000|2022-06-22 12:35:40|11009|10984|11009|10984|11009|10984|11009|10984|0
1655901360000|2022-06-22 12:36:00|11008.5|10983.5|11007.5|10982.5|11008.5|10985.5|11000|10982|0
1655901380000|2022-06-22 12:36:20|11017.3|10979.8|11012|10987|11017.3|10987|11011|10979.8|1
1655901390000|2022-06-22 12:36:30|11012.5|10987.5|11018.7|10981.2|11018.7|10987.5|11012.5|10981.2|0
1655901400000|2022-06-22 12:36:40|11015.3|10977.8|11017.8|10980.3|11017.8|10980.3|11015.3|10977.8|0
1655901420000|2022-06-22 12:37:00|11017.7|10980.2|11027.2|10989.7|11027.2|10989.7|11011.5|10980.2|0
1655901430000|2022-06-22 12:37:10|11030.7|10993.2|11025.7|10988.2|11030.7|10993.2|11025.7|10988.2|0
1655901440000|2022-06-22 12:37:20|11025.2|10987.7|11029.2|10991.7|11029.2|10991.7|11024.7|10987.2|0
1655901450000|2022-06-22 12:37:30|11028.7|10991.2|11028.7|10991.2|11028.7|10991.2|11028.7|10991.2|0
1655901460000|2022-06-22 12:37:40|11029.7|10992.2|11028.2|10990.7|11029.7|10992.2|11028.2|10990.7|0
1655901480000|2022-06-22 12:38:00|11028.7|10991.2|11027.2|10989.7|11028.7|10991.2|11023.7|10986.2|0
1655901490000|2022-06-22 12:38:10|11023.2|10985.7|11022.2|10984.7|11024.2|10986.7|11022.2|10984.7|0
1655901500000|2022-06-22 12:38:20|||||||||1
1655901520000|2022-06-22 12:38:40|11022.1|10984.6|11022.2|10984.7|11022.2|10984.7|11022.1|10984.6|0
1655901530000|2022-06-22 12:38:50|11021.6|10984.1|11021.1|10983.6|11021.6|10984.1|11021.1|10983.6|0
1655901540000|2022-06-22 12:39:00|11015.4|10990.4|11006.9|10981.9|11016.7|10990.4|11006.9|10976.7|0
1655901550000|2022-06-22 12:39:10|11005.9|10980.9|10999.9|10984.9|11005.9|10985.4|10999.9|10979.9|0
1655901560000|2022-06-22 12:39:20|10999.4|10984.4|10998.9|10983.9|10999.4|10984.4|10998.9|10983.9|0
1655901570000|2022-06-22 12:39:30|11010.7|10973.2|11006.4|10981.4|11010.7|10983.4|11006.4|10973.2|0
1655901580000|2022-06-22 12:39:40|11005.9|10980.9|11005.9|10980.9|11005.9|10980.9|11005.9|10980.9|0
1655901590000|2022-06-22 12:39:50|11005.4|10980.4|10997.4|10982.4|11005.4|10984.9|10997.4|10979.9|0
1655901600000|2022-06-22 12:40:00|10995.9|10980.9|10994.9|10979.9|10996.4|10981.4|10992.9|10977.9|0
1655901610000|2022-06-22 12:40:10|10994.4|10979.4|11004.9|10979.9|11004.9|10979.9|10993.9|10978.9|0
1655901620000|2022-06-22 12:40:20|||||||||1
1655901630000|2022-06-22 12:40:30|10999.9|10984.9|11009.4|10984.4|11009.4|10984.9|10999.9|10984.4|0
1655901660000|2022-06-22 12:41:00|11009.3|10984.3|11009.3|10984.3|11009.3|10984.3|11009.3|10984.3|0
1655901670000|2022-06-22 12:41:10|11015.6|10978.1|11015.6|10978.1|11015.6|10978.1|11015.6|10978.1|0
1655901680000|2022-06-22 12:41:20|11022.6|10985.1|11023.1|10985.6|11023.1|10985.6|11022.6|10985.1|0
1655901690000|2022-06-22 12:41:30|11023|10985.5|11020|10982.5|11023|10985.5|11020|10982.5|0
1655901700000|2022-06-22 12:41:40|11017.1|10979.6|11016.6|10979.1|11017.1|10979.6|11016.6|10979.1|0
1655901720000|2022-06-22 12:42:00|11016.1|10978.6|11009.3|10984.3|11016.1|10984.3|11009.3|10978.6|0
1655901730000|2022-06-22 12:42:10|11008.3|10983.3|11008.3|10983.3|11008.3|10983.3|11008.3|10983.3|0
1655901740000|2022-06-22 12:42:20|||||||||1
1655901750000|2022-06-22 12:42:30|11017.5|10980|11024|10986.5|11027|10989.5|11017.5|10980|0
1655901760000|2022-06-22 12:42:40|11024.5|10987|11024.5|10987|11024.5|10987|11024.5|10987|0
1655901770000|2022-06-22 12:42:50|11024|10986.5|11028.5|10991|11028.5|10991|11024|10986.5|0
1655901780000|2022-06-22 12:43:00|11029|10991.5|11032|10994.5|11032|10997.3|11022.3|10990.5|0
1655901790000|2022-06-22 12:43:10|11027.5|10990|11026|10988.5|11027.5|10990|11026|10988.5|0
1655901800000|2022-06-22 12:43:20|11022|10984.5|11015.2|10990.2|11023|10990.2|11015.2|10984.5|0
1655901810000|2022-06-22 12:43:30|11020.5|10983|11017.5|10980|11020.5|10983|11017.5|10980|0
1655901820000|2022-06-22 12:43:40|11018.5|10981|11020|10982.5|11020|10982.5|11018.5|10981|0
1655901830000|2022-06-22 12:43:50|11017.5|10980|11018|10980.5|11018|10980.5|11017|10979.5|0
1655901840000|2022-06-22 12:44:00|11018.5|10981|11007.7|10982.7|11018.5|10987.2|11007.7|10981|0
1655901850000|2022-06-22 12:44:10|11002.7|10987.7|10998.7|10983.7|11002.7|10987.7|10998.7|10983.7|0
1655901870000|2022-06-22 12:44:30|10997.7|10982.7|10996.2|10981.2|10997.7|10982.7|10996.2|10981.2|0
1655901880000|2022-06-22 12:44:40|10997.7|10982.7|10997.7|10982.7|10997.7|10982.7|10997.7|10982.7|0
1655901900000|2022-06-22 12:45:00|10998.2|10983.2|10998.2|10983.2|10998.2|10983.2|10998.2|10983.2|0
1655901910000|2022-06-22 12:45:10|11004.2|10979.2|11006.7|10981.7|11007.7|10982.7|11004.2|10979.2|0
1655901920000|2022-06-22 12:45:20|11008.2|10983.2|11006.2|10981.2|11008.2|10983.2|11005.7|10980.7|0
1655901930000|2022-06-22 12:45:30|11006.7|10981.7|11005.2|10980.2|11008.2|10983.2|11005.2|10980.2|0
1655901940000|2022-06-22 12:45:40|11004.7|10979.7|11004.7|10979.7|11004.7|10979.7|11004.7|10979.7|0
1655901960000|2022-06-22 12:46:00|11007.2|10982.2|11007.2|10982.2|11013.4|10982.7|11007.2|10975.9|0
1655901970000|2022-06-22 12:46:10|11007.7|10982.7|11006.2|10981.2|11007.7|10982.7|11005.7|10980.7|0
1655901980000|2022-06-22 12:46:20|11006.1|10981.1|10997.7|10982.7|11006.1|10985.1|10997.7|10980.6|0
1655901990000|2022-06-22 12:46:30|10998.2|10983.2|10997.2|10982.2|10998.2|10983.2|10997.2|10982.2|0
1655902000000|2022-06-22 12:46:40|10996.6|10981.6|10996.6|10981.6|10996.6|10981.6|10996.6|10981.6|0
1655902010000|2022-06-22 12:46:50|10996.1|10981.1|10989.2|10974.2|10996.2|10981.2|10985.2|10970.2|1
1655902020000|2022-06-22 12:47:00|10989.1|10974.1|10988.1|10973.1|10989.1|10974.1|10986.7|10971.7|0
1655902030000|2022-06-22 12:47:10|10986.1|10971.1|10985.6|10970.6|10986.1|10971.1|10985.1|10970.1|0
1655902040000|2022-06-22 12:47:20|10985.7|10970.7|10985.6|10970.6|10987.6|10972.6|10985.6|10970.6|0
1655902050000|2022-06-22 12:47:30|10986.6|10971.6|10987.1|10972.1|10987.1|10972.1|10986.6|10971.6|0
1655902060000|2022-06-22 12:47:40|10986.1|10971.1|10986.1|10971.1|10986.1|10971.1|10986.1|10971.1|0
1655902070000|2022-06-22 12:47:50|10986.6|10971.6|10984.1|10969.1|10986.6|10971.6|10984.1|10969.1|0
1655902080000|2022-06-22 12:48:00|10985.6|10970.6|10984.1|10969.1|10985.6|10970.6|10984.1|10969.1|0
1655902090000|2022-06-22 12:48:10|10983.6|10968.6|10983.1|10968.1|10983.6|10968.6|10983.1|10968.1|0
1655902100000|2022-06-22 12:48:20|10988.1|10963.1|10975.6|10960.6|10988.1|10963.6|10975.6|10960.6|0
1655902110000|2022-06-22 12:48:30|10976.6|10961.6|10983.6|10968.6|10983.6|10968.6|10976.6|10961.6|0
1655902130000|2022-06-22 12:48:50|10983.1|10968.1|10983.6|10968.6|10983.6|10968.6|10983.1|10968.1|0
1655902160000|2022-06-22 12:49:20|10988.6|10973.6|10988.6|10973.6|10988.6|10973.6|10988.6|10973.6|0
1655902180000|2022-06-22 12:49:40|10988.5|10973.5|10988|10973|10988.5|10973.5|10988|10973|0
1655902200000|2022-06-22 12:50:00|10986.5|10971.5|10979|10964|10988.5|10973.5|10979|10964|1
1655902220000|2022-06-22 12:50:20|10974|10959|10974|10959|10974|10959|10974|10959|0
1655902230000|2022-06-22 12:50:30|10974.5|10959.5|10974.5|10959.5|10974.5|10959.5|10974.5|10959.5|0
1655902250000|2022-06-22 12:50:50|10976|10961|10976|10961|10976|10961|10976|10961|0
1655902260000|2022-06-22 12:51:00|10977|10962|10970.5|10955.5|10977|10962|10969.5|10954.5|0
1655902270000|2022-06-22 12:51:10|10972|10957|10974.5|10959.5|10974.5|10959.5|10972|10957|0
1655902280000|2022-06-22 12:51:20|10974|10959|10973.5|10958.5|10974|10959|10973.5|10958.5|0
1655902290000|2022-06-22 12:51:30|10970|10955|10970|10955|10970|10955|10970|10955|0
1655902300000|2022-06-22 12:51:40|10973|10958|10973|10958|10973|10958|10973|10958|0
1655902310000|2022-06-22 12:51:50|10974|10959|10972.5|10957.5|10974.5|10959.5|10971.5|10956.5|0
1655902320000|2022-06-22 12:52:00|10971.5|10956.5|10972|10957|10975.5|10960.5|10970.5|10955.5|0
1655902330000|2022-06-22 12:52:10|10972.5|10957.5|10971.9|10956.9|10972.5|10957.5|10971.5|10956.5|0
1655902340000|2022-06-22 12:52:20|10972.4|10957.4|10974.4|10959.4|10974.4|10959.4|10972.4|10957.4|0
1655902370000|2022-06-22 12:52:50|10974.5|10959.5|10984.4|10969.4|10984.4|10969.4|10974.5|10959.5|0
1655902380000|2022-06-22 12:53:00|10982.9|10967.9|10993.9|10978.9|10993.9|10978.9|10982.9|10967.9|0
1655902390000|2022-06-22 12:53:10|10994.4|10979.4|10992.9|10977.9|10994.4|10979.4|10992.9|10977.9|1
1655902400000|2022-06-22 12:53:20|10992.4|10977.4|10992.4|10977.4|10992.4|10977.4|10992.4|10977.4|0
1655902450000|2022-06-22 12:54:10|11002.9|10987.9|11001.9|10986.9|11003.4|10988.4|11001.4|10986.4|0
1655902460000|2022-06-22 12:54:20|11002.4|10987.4|11002.4|10987.4|11003.4|10988.4|11002.4|10987.4|0
1655902470000|2022-06-22 12:54:30|11003.4|10988.4|11005.9|10990.9|11005.9|10990.9|11002.9|10987.9|0
1655902480000|2022-06-22 12:54:40|11007.8|10992.8|11011.8|10996.8|11011.8|10996.8|11007.8|10992.8|2
1655902490000|2022-06-22 12:54:50|11012.3|10997.3|11013.3|10998.3|11013.3|10998.3|11012.3|10997.3|0
1655902500000|2022-06-22 12:55:00|11013.8|10998.8|11013.3|10998.3|11015.3|11000.3|11012.8|10997.8|0
1655902510000|2022-06-22 12:55:10|11013.4|10998.4|11027.8|11002.8|11032.8|11013.8|11013.4|10998.4|0
1655902520000|2022-06-22 12:55:20|11026.8|11001.8|11026.8|11001.8|11026.8|11001.8|11026.8|11001.8|0
1655902530000|2022-06-22 12:55:30|11018.8|11003.8|11018.8|11003.8|11018.8|11003.8|11018.8|11003.8|0
1655902540000|2022-06-22 12:55:40|11023.8|11008.8|11023.8|11008.8|11023.8|11008.8|11023.8|11008.8|0
1655902550000|2022-06-22 12:55:50|11024.3|11009.3|11026.3|11011.3|11026.3|11011.3|11024.3|11009.3|0
1655902560000|2022-06-22 12:56:00|11025.8|11010.8|11019.8|11004.8|11026.8|11010.8|11019.8|11001.8|0
1655902570000|2022-06-22 12:56:10|11017.8|11002.8|11017.8|11002.8|11017.8|11002.8|11017.8|11002.8|0
1655902580000|2022-06-22 12:56:20|11015.8|11000.8|11023.3|11008.3|11023.3|11008.3|11015.8|10995.3|0
1655902590000|2022-06-22 12:56:30|11020.8|11005.8|11020.8|11005.8|11020.8|11005.8|11020.8|11005.8|0
1655902600000|2022-06-22 12:56:40|11021.8|11006.8|11020.8|11005.8|11022.3|11007.3|11020.8|11005.8|0
1655902610000|2022-06-22 12:56:50|11019.8|11004.8|11022.8|10997.8|11022.8|11005.8|11018.8|10997.8|0
1655902620000|2022-06-22 12:57:00|11017.8|11002.8|11017.3|10992.3|11022.2|11003.8|11016.8|10991.8|0
1655902630000|2022-06-22 12:57:10|11017.2|10992.2|11017.2|10992.2|11017.2|10992.2|11016.8|10991.8|0
1655902640000|2022-06-22 12:57:20|11011.2|10996.2|11016.2|11001.2|11016.2|11001.2|11007.7|10992.7|0
1655902660000|2022-06-22 12:57:40|11013.2|10998.2|11014.7|10999.7|11014.7|10999.7|11013.2|10998.2|0
1655902670000|2022-06-22 12:57:50|11016.7|10991.7|11016.7|10991.7|11016.7|10991.7|11016.7|10991.7|0
1655902680000|2022-06-22 12:58:00|11011.7|10996.7|11015.2|11000.2|11016.2|11001.2|11011.2|10996.2|0
1655902710000|2022-06-22 12:58:30|11013.2|10998.2|11013.2|10998.2|11013.2|10998.2|11013.2|10998.2|0
1655902720000|2022-06-22 12:58:40|11011.2|10996.2|11011.2|10996.2|11011.2|10996.2|11010.2|10995.2|0
1655902740000|2022-06-22 12:59:00|11010.2|10995.2|11010.2|10995.2|11011.2|10996.2|11009.2|10994.2|0
1655902760000|2022-06-22 12:59:20|11005.7|10990.7|11005.7|10990.7|11005.7|10990.7|11005.7|10990.7|0
1655902770000|2022-06-22 12:59:30|11006.7|10991.7|11007.7|10992.7|11007.7|10992.7|11006.7|10991.7|0
1655902780000|2022-06-22 12:59:40|11007.2|10992.2|11003.7|10988.7|11009.1|10994.1|11000.7|10985.7|1
1655902790000|2022-06-22 12:59:50|11003.2|10988.2|11005.2|10990.2|11005.2|10990.2|11003.2|10988.2|0
1655902800000|2022-06-22 13:00:00|11005.7|10990.7|11005.7|10990.7|11005.7|10990.7|11005.7|10990.7|0
1655902810000|2022-06-22 13:00:10|11004.7|10989.7|11000.6|10985.6|11005.1|10989.7|10995.6|10979.6|2
1655902820000|2022-06-22 13:00:20|11008.6|10983.6|11000.6|10985.6|11008.6|10989.6|11000.6|10983.6|1
1655902830000|2022-06-22 13:00:30|10999.6|10984.6|10997.6|10982.6|11002.6|10985.1|10995.6|10975.6|0
1655902840000|2022-06-22 13:00:40|10998.1|10983.1|10997.1|10982.1|10998.6|10983.6|10997.1|10982.1|0
1655902850000|2022-06-22 13:00:50|10996.6|10981.6|10997.1|10982.1|11000.1|10985.1|10996.6|10981.6|0
1655902860000|2022-06-22 13:01:00|10997.6|10982.6|10994.6|10979.6|10999.1|10984.1|10992.1|10977.1|0
1655902870000|2022-06-22 13:01:10|10995.1|10980.1|10990.1|10975.1|10996.1|10981.1|10990.1|10975.1|0
1655902880000|2022-06-22 13:01:20|10989.6|10974.6|10985.1|10970.1|10989.6|10974.6|10985.1|10970.1|1
1655902890000|2022-06-22 13:01:30|10984.6|10969.6|10982.1|10967.1|10984.6|10969.6|10981.1|10966.1|3
1655902900000|2022-06-22 13:01:40|10981.6|10966.6|10977.1|10962.1|10981.6|10966.6|10977.1|10962.1|0
1655902910000|2022-06-22 13:01:50|10976.6|10961.6|10975.6|10960.6|10977.6|10962.6|10975.6|10960.6|0
1655902920000|2022-06-22 13:02:00|10976.1|10961.1|10980.6|10965.6|10985.6|10969.6|10976.1|10960.6|0
1655902930000|2022-06-22 13:02:10|10980.5|10965.5|10982.6|10967.6|10988.6|10973.5|10978.1|10963.1|3
1655902940000|2022-06-22 13:02:20|10982.1|10967.1|10996.8|10959.3|10996.8|10968.1|10982.1|10959.3|2
1655902950000|2022-06-22 13:02:30|10997.8|10960.3|10977.6|10962.6|10997.8|10966|10977.6|10960.3|0
1655902960000|2022-06-22 13:02:40|10977|10962|10977|10962|10977|10962|10977|10962|0
1655902970000|2022-06-22 13:02:50|10974.5|10959.5|10976.5|10961.5|10976.5|10961.5|10974.5|10959.5|0
1655902980000|2022-06-22 13:03:00|10977.5|10962.5|10977.5|10962.5|10977.5|10962.5|10977.5|10962.5|0
1655902990000|2022-06-22 13:03:10|10975.5|10960.5|10951.5|10936.5|10976|10961|10951.5|10936.5|2
1655903000000|2022-06-22 13:03:20|10952|10937|10949|10934|10956|10937|10949|10931|0
1655903010000|2022-06-22 13:03:30|10949.5|10934.5|10951.5|10936.5|10951.5|10936.5|10949.5|10934.5|0
1655903020000|2022-06-22 13:03:40|10951|10936|10950|10935|10951|10936|10950|10935|0
1655903030000|2022-06-22 13:03:50|10950.1|10935.1|10958.5|10943.5|10963.5|10948.5|10950.1|10935.1|0
1655903040000|2022-06-22 13:04:00|10957.5|10942.5|10957|10942|10958.5|10943.5|10949|10934|1
1655903050000|2022-06-22 13:04:10|10959|10944|10954|10939|10959|10944|10954|10939|0
1655903060000|2022-06-22 13:04:20|10952.5|10937.5|10949.5|10934.5|10952.5|10937.5|10949.5|10934.5|0
1655903070000|2022-06-22 13:04:30|10951.5|10936.5|10951.5|10936.5|10953.5|10938.5|10951|10936|0
1655903080000|2022-06-22 13:04:40|10950.5|10935.5|10956|10941|10956|10941|10950.5|10935.5|0
1655903090000|2022-06-22 13:04:50|10957.5|10942.5|10959|10944|10959|10944|10954|10939|0
1655903100000|2022-06-22 13:05:00|10958.5|10943.5|10960|10945|10960|10945|10958|10943|0
1655903110000|2022-06-22 13:05:10|10959.9|10944.9|10959.5|10944.5|10959.9|10944.9|10959.5|10944.5|0
1655903130000|2022-06-22 13:05:30|10959.4|10944.4|10954.4|10939.4|10959.4|10944.4|10954.4|10939.4|0
1655903140000|2022-06-22 13:05:40|10957.9|10942.9|10955.9|10940.9|10959.4|10944.4|10955.9|10940.9|0
1655903150000|2022-06-22 13:05:50|10957.4|10942.4|10947.9|10932.9|10957.4|10942.4|10947.4|10932.4|0
1655903160000|2022-06-22 13:06:00|10947.4|10932.4|10951.9|10936.9|10951.9|10936.9|10946.9|10931.9|0
1655903170000|2022-06-22 13:06:10|10952.4|10937.4|10952.4|10937.4|10952.4|10937.4|10952.4|10937.4|0
1655903180000|2022-06-22 13:06:20|10953.4|10938.4|10952.9|10937.9|10953.4|10938.4|10952.9|10937.9|5
1655903190000|2022-06-22 13:06:30|10952.4|10937.4|10952.4|10937.4|10952.4|10937.4|10952.4|10937.4|0
1655903200000|2022-06-22 13:06:40|10952.3|10937.3|10941.4|10926.4|10952.3|10937.3|10941.4|10926.4|0
1655903210000|2022-06-22 13:06:50|10946.9|10931.9|10946.4|10931.4|10946.9|10931.9|10944.9|10929.9|0
1655903220000|2022-06-22 13:07:00|10945.4|10930.4|10945.9|10930.9|10945.9|10930.9|10944.4|10929.4|0
1655903230000|2022-06-22 13:07:10|10946.9|10931.9|10945.9|10930.9|10946.9|10931.9|10945.9|10930.9|0
1655903240000|2022-06-22 13:07:20|10946.4|10931.4|10947.9|10932.9|10952.4|10937.4|10945.9|10930.9|0
1655903250000|2022-06-22 13:07:30|10948.4|10933.4|10948.4|10933.4|10948.4|10933.4|10948.4|10933.4|0
1655903260000|2022-06-22 13:07:40|10949.4|10934.4|10948.4|10933.4|10950.4|10935.4|10948.4|10933.4|0
1655903270000|2022-06-22 13:07:50|10949.4|10934.4|10936.4|10921.4|10949.4|10934.4|10935.9|10920.9|1
1655903280000|2022-06-22 13:08:00|10937.9|10922.9|10938.4|10923.4|10938.4|10923.4|10937.9|10922.9|0
1655903290000|2022-06-22 13:08:10|10937.9|10922.9|10948.3|10933.3|10950.8|10935.8|10937.9|10922.9|1
1655903300000|2022-06-22 13:08:20|10953.3|10928.3|10945.8|10930.8|10953.3|10933.3|10943.4|10923.3|0
1655903310000|2022-06-22 13:08:30|10946.3|10931.3|10957.7|10920.2|10959.7|10933.3|10946.3|10920.2|2
1655903320000|2022-06-22 13:08:40|10951.7|10914.2|10951.7|10914.2|10951.7|10914.2|10951.7|10914.2|0
1655903330000|2022-06-22 13:08:50|10958.1|10920.6|10959.6|10922.1|10959.6|10922.1|10958.1|10920.6|0
1655903340000|2022-06-22 13:09:00|10958.1|10920.6|10963.6|10926.1|10969.1|10931.6|10957.7|10920.2|0
1655903350000|2022-06-22 13:09:10|10963.7|10926.2|10964.6|10927.1|10966.6|10929.1|10963.7|10926.2|0
1655903360000|2022-06-22 13:09:20|10965.1|10927.6|10966.6|10929.1|10966.6|10929.1|10965.1|10927.6|0
1655903370000|2022-06-22 13:09:30|10965.6|10928.1|10964.6|10927.1|10965.6|10928.1|10964.6|10927.1|0
1655903380000|2022-06-22 13:09:40|10964.1|10926.6|10965.1|10927.6|10965.1|10927.6|10964.1|10926.6|0
1655903390000|2022-06-22 13:09:50|10964.6|10927.1|10962.6|10925.1|10965.1|10927.6|10962.6|10925.1|0
1655903400000|2022-06-22 13:10:00|10961.6|10924.1|10962.1|10924.6|10962.6|10925.1|10961.6|10924.1|0
1655903410000|2022-06-22 13:10:10|10963.6|10926.1|10970.1|10932.6|10973.1|10935.6|10963.6|10926.1|0
1655903420000|2022-06-22 13:10:20|10968.1|10930.6|10962.1|10924.6|10968.1|10930.6|10962.1|10924.6|0
1655903430000|2022-06-22 13:10:30|10960.1|10922.6|10961.6|10924.1|10961.6|10924.1|10960.1|10922.6|0
1655903440000|2022-06-22 13:10:40|10960.6|10923.1|10965.6|10928.1|10968|10930.5|10960.6|10923.1|0
1655903450000|2022-06-22 13:10:50|10965.1|10927.6|10964.5|10927|10965.1|10927.6|10964|10926.5|0
1655903460000|2022-06-22 13:11:00|10966.5|10929|10963|10925.5|10966.5|10929|10963|10925.5|0
1655903470000|2022-06-22 13:11:10|10963.5|10926|10964|10926.5|10964|10926.5|10962.5|10925|0
1655903480000|2022-06-22 13:11:20|10964.5|10927|10964.5|10927|10964.5|10927|10963|10925.5|5
1655903490000|2022-06-22 13:11:30|10965|10927.5|10963|10925.5|10965|10927.5|10963|10925.5|0
1655903500000|2022-06-22 13:11:40|10964|10926.5|10967.5|10930|10970|10932.5|10964|10926.5|0
1655903510000|2022-06-22 13:11:50|10966.5|10929|10967.5|10930|10967.5|10930|10966.5|10929|0
1655903520000|2022-06-22 13:12:00|10965.5|10928|10960.5|10923|10965.5|10928|10960.5|10923|0
1655903530000|2022-06-22 13:12:10|10964.5|10927|10962|10924.5|10964.5|10927|10962|10924.5|2
1655903540000|2022-06-22 13:12:20|10963|10925.5|10963.5|10926|10963.5|10926|10962|10924.5|0
1655903550000|2022-06-22 13:12:30|10962.5|10925|10961|10923.5|10962.5|10925|10961|10923.5|0
1655903560000|2022-06-22 13:12:40|10959.5|10922|10939.2|10924.2|10959.5|10928.2|10939.2|10919.3|0
1655903570000|2022-06-22 13:12:50|10936.3|10921.3|10950|10912.5|10950|10921.3|10936.3|10912.5|1
1655903580000|2022-06-22 13:13:00|10944.2|10919.2|10957.5|10920|10957.5|10924.2|10944.2|10915.5|0
1655903590000|2022-06-22 13:13:10|10957|10919.5|10958|10920.5|10958|10920.5|10957|10919.5|0
1655903600000|2022-06-22 13:13:20|10957.5|10920|10958|10920.5|10958.5|10921|10957|10919.5|0
1655903610000|2022-06-22 13:13:30|10957|10919.5|10959.5|10922|10959.5|10922|10957|10919.5|10
1655903620000|2022-06-22 13:13:40|10958|10920.5|10958|10920.5|10958|10920.5|10958|10920.5|0
1655903630000|2022-06-22 13:13:50|10959.5|10922|10960.5|10923|10960.5|10923|10958.5|10921|0
1655903640000|2022-06-22 13:14:00|10960.4|10922.9|10958.4|10920.9|10960.4|10922.9|10957.9|10920.4|0
1655903650000|2022-06-22 13:14:10|10960.9|10923.4|10962.4|10924.9|10962.4|10924.9|10960.9|10923.4|2
1655903670000|2022-06-22 13:14:30|10959.9|10922.4|10961.9|10924.4|10963.4|10925.9|10959.9|10922.4|0
1655903680000|2022-06-22 13:14:40|10961.4|10923.9|10962.4|10924.9|10962.4|10924.9|10961.4|10923.9|0
1655903690000|2022-06-22 13:14:50|10964.9|10927.4|10968.4|10930.9|10968.4|10930.9|10964.9|10927.4|0
1655903700000|2022-06-22 13:15:00|10967.9|10930.4|10969.4|10931.9|10971.9|10934.4|10967.9|10930.4|0
1655903710000|2022-06-22 13:15:10|10977.4|10939.9|10976.4|10938.9|10977.4|10939.9|10976.4|10938.9|0
1655903720000|2022-06-22 13:15:20|10976.9|10939.4|10975.9|10938.4|10976.9|10939.4|10975.4|10937.9|0
1655903730000|2022-06-22 13:15:30|10977.9|10940.4|10976.6|10961.6|10977.9|10961.6|10971.6|10940.4|0
1655903740000|2022-06-22 13:15:40|10975.6|10960.6|10975.6|10960.6|10975.6|10960.6|10975.6|10960.6|0
1655903760000|2022-06-22 13:16:00|10975.1|10960.1|10978.6|10953.6|10978.6|10960.1|10975.1|10953.6|0
1655903770000|2022-06-22 13:16:10|10980.1|10963.6|10978.6|10953.6|10980.1|10963.6|10978.6|10953.6|0
1655903790000|2022-06-22 13:16:30|10977.1|10952.1|10977.1|10952.1|10977.1|10952.1|10977.1|10952.1|0
1655903800000|2022-06-22 13:16:40|10978.6|10953.6|10978.6|10953.6|10978.6|10953.6|10978.6|10953.6|0
1655903820000|2022-06-22 13:17:00|10977.6|10952.6|10968.1|10953.1|10977.6|10953.1|10968.1|10951.6|0
1655903830000|2022-06-22 13:17:10|10971.6|10946.6|10966.1|10951.1|10972.6|10952.6|10966.1|10946.6|0
1655903840000|2022-06-22 13:17:20|10972.6|10947.6|10972.6|10947.6|10974.6|10952.1|10967.1|10946.1|0
1655903850000|2022-06-22 13:17:30|10973.6|10948.6|10973.6|10948.6|10973.6|10948.6|10973.6|10948.6|0
1655903860000|2022-06-22 13:17:40|10975.6|10950.6|10975.6|10950.6|10975.6|10950.6|10975.6|10950.6|0
1655903880000|2022-06-22 13:18:00|10977|10952|10967.6|10952.6|10977|10952.6|10967.6|10952|0
1655903890000|2022-06-22 13:18:10|10966.6|10951.6|10967.1|10952.1|10967.6|10952.6|10966.1|10951.1|0
1655903900000|2022-06-22 13:18:20|10965.6|10950.6|10965.6|10950.6|10965.6|10950.6|10965.6|10950.6|0
1655903910000|2022-06-22 13:18:30|10965.5|10950.5|10960.6|10945.6|10965.5|10950.5|10960.6|10945.6|0
1655903920000|2022-06-22 13:18:40|10966.1|10951.1|10968.1|10953.1|10968.1|10953.1|10966.1|10951.1|0
1655903930000|2022-06-22 13:18:50|10966.1|10951.1|10966.1|10951.1|10966.1|10951.1|10966.1|10951.1|0
1655903940000|2022-06-22 13:19:00|10968.5|10953.5|10971|10956|10974|10959|10968.5|10953.5|0
1655903950000|2022-06-22 13:19:10|10966.1|10951.1|10966|10951|10967.5|10952.5|10966|10951|3
1655903960000|2022-06-22 13:19:20|10964.1|10949.1|10961.5|10946.5|10972.8|10949.1|10961.5|10935.3|2
1655903970000|2022-06-22 13:19:30|10961|10946|10966|10941|10966|10946|10961|10941|0
1655903980000|2022-06-22 13:19:40|10964|10939|10964|10939|10964|10939|10964|10939|0
1655904000000|2022-06-22 13:20:00|10973.2|10935.7|10974.2|10936.7|10974.7|10937.2|10972.7|10935.2|0
1655904010000|2022-06-22 13:20:10|10968.5|10943.5|10967.5|10942.5|10968.5|10943.5|10967.5|10942.5|0
1655904030000|2022-06-22 13:20:30|10974.7|10937.2|10980.2|10942.7|10980.2|10942.7|10974.7|10937.2|0
1655904040000|2022-06-22 13:20:40|10982.2|10944.7|10982.2|10944.7|10985.2|10953.4|10975.9|10942.7|0
1655904050000|2022-06-22 13:20:50|10977.7|10940.2|10979.7|10942.2|10979.7|10942.2|10977.7|10940.2|0
1655904060000|2022-06-22 13:21:00|10980.7|10943.2|10976.2|10938.7|10980.7|10943.2|10974.7|10937.2|0
1655904070000|2022-06-22 13:21:10|10979.2|10941.7|10978.2|10940.7|10979.2|10941.7|10977.7|10940.2|0
1655904080000|2022-06-22 13:21:20|10979.2|10941.7|10980.2|10942.7|10980.2|10942.7|10979.2|10941.7|2
1655904090000|2022-06-22 13:21:30|10980.7|10943.2|10980.7|10943.2|10980.7|10943.2|10980.7|10943.2|0
1655904100000|2022-06-22 13:21:40|10974.4|10949.4|10970.9|10945.9|10974.4|10949.4|10970.9|10945.9|0
1655904110000|2022-06-22 13:21:50|10968.4|10943.4|10969.4|10944.4|10969.9|10944.9|10968.4|10943.4|0
1655904120000|2022-06-22 13:22:00|10971.4|10946.4|10985.6|10948.1|10985.6|10955.4|10971.4|10946.4|0
1655904130000|2022-06-22 13:22:10|10984.6|10947.1|10983.8|10968.8|10984.6|10968.8|10983.8|10947.1|0
1655904140000|2022-06-22 13:22:20|10984.3|10969.3|10984.3|10959.3|11006.6|10980.2|10984.3|10951.6|1
1655904150000|2022-06-22 13:22:30|10984.8|10959.8|11008.6|10971.1|11008.6|10971.1|10984.8|10953.6|0
1655904160000|2022-06-22 13:22:40|11009.1|10971.6|11004.3|10979.3|11011.1|10979.8|11000.3|10971.1|0
1655904170000|2022-06-22 13:22:50|11009.6|10972.1|11010.5|10973|11013|10978.8|11001.3|10970.5|0
1655904180000|2022-06-22 13:23:00|11008.5|10971|10997.3|10982.3|11010|10984.3|10997.3|10971|0
1655904190000|2022-06-22 13:23:10|11002.3|10977.3|11011.8|10986.8|11011.8|10986.8|10998.3|10977.3|0
1655904200000|2022-06-22 13:23:20|11006.8|10991.8|11010.7|10985.7|11010.7|10991.8|11006.8|10985.7|1
1655904210000|2022-06-22 13:23:30|11004.3|10979.3|11002.4|10987.4|11004.3|10987.4|10997.4|10977.3|2
1655904220000|2022-06-22 13:23:40|11001.9|10986.9|11000.4|10985.4|11001.9|10986.9|11000.4|10985.4|0
1655904230000|2022-06-22 13:23:50|10999.9|10984.9|10998.9|10983.9|11000.9|10985.9|10998.9|10983.9|0
1655904240000|2022-06-22 13:24:00|10997.9|10982.9|11004.9|10989.9|11004.9|10989.9|10996.9|10981.9|7
1655904250000|2022-06-22 13:24:10|11000.4|10985.4|10999.3|10984.3|11002.3|10987.3|10999.3|10984.3|2
1655904260000|2022-06-22 13:24:20|10998.8|10983.8|10998.3|10983.3|10998.8|10983.8|10998.3|10983.3|0
1655904270000|2022-06-22 13:24:30|10998.4|10983.4|11000.8|10985.8|11000.8|10985.8|10998.4|10983.4|0
1655904280000|2022-06-22 13:24:40|10999.3|10984.3|11000.3|10985.3|11000.3|10985.3|10999.3|10984.3|0
1655904290000|2022-06-22 13:24:50|11000.4|10985.4|11004.8|10989.8|11004.8|10989.8|11000.4|10985.4|0
1655904300000|2022-06-22 13:25:00|11005.8|10990.8|11005.8|10990.8|11005.8|10990.8|11005.8|10990.8|4
1655904310000|2022-06-22 13:25:10|11005.3|10990.3|11005.8|10990.8|11005.8|10990.8|11005.3|10990.3|0
1655904320000|2022-06-22 13:25:20|11005.3|10990.3|11005.3|10990.3|11005.3|10990.3|11005.3|10990.3|0
1655904330000|2022-06-22 13:25:30|11016.7|11001.7|11014.3|10999.3|11016.8|11001.8|11014.2|10999.2|1
1655904340000|2022-06-22 13:25:40|11014.2|10999.2|11016.7|10991.7|11017.7|10999.2|11012.8|10990.3|0
1655904350000|2022-06-22 13:25:50|11016.3|10991.3|11011.7|10996.7|11016.3|10996.8|11010.3|10991.3|1
1655904360000|2022-06-22 13:26:00|11015.7|10990.7|11010.7|10995.7|11015.7|10995.7|11010.7|10990.7|0
1655904370000|2022-06-22 13:26:10|11009.7|10994.7|11012.5|10975|11012.5|10994.7|11005.2|10975|0
1655904380000|2022-06-22 13:26:20|11006.2|10981.2|11000.2|10985.2|11007.7|10985.2|11000.2|10977.7|0
1655904390000|2022-06-22 13:26:30|11001.2|10986.2|10997.7|10982.7|11006.2|10986.2|10997.2|10981.2|0
1655904400000|2022-06-22 13:26:40|10998.2|10983.2|11009.4|10971.9|11009.4|10983.2|10998.2|10971.9|0
1655904410000|2022-06-22 13:26:50|10997.7|10972.7|10995.5|10958|10998.9|10973.2|10992.7|10958|0
1655904420000|2022-06-22 13:27:00|10997.5|10960|10994.7|10969.7|10997.5|10974.2|10989.2|10960|0
1655904430000|2022-06-22 13:27:10|10993.7|10968.7|10997.2|10972.2|10997.2|10972.2|10993.7|10968.7|0
1655904440000|2022-06-22 13:27:20|10994.2|10969.2|10997.2|10972.2|10999.7|10979.7|10991.2|10969.2|0
1655904450000|2022-06-22 13:27:30|10996.7|10971.7|10997.7|10972.7|10997.7|10972.7|10995.2|10970.2|0
1655904460000|2022-06-22 13:27:40|10996.2|10971.2|10991.7|10976.7|10996.2|10976.7|10990.2|10971.2|0
1655904470000|2022-06-22 13:27:50|10985.7|10970.7|10978.7|10963.7|10985.7|10970.7|10978.7|10963.7|0
1655904480000|2022-06-22 13:28:00|10980.2|10965.2|10982.2|10967.2|10982.2|10967.2|10980.2|10965.2|0
1655904490000|2022-06-22 13:28:10|10983.2|10968.2|10983.2|10968.2|10983.2|10968.2|10983.2|10968.2|0
1655904510000|2022-06-22 13:28:30|10983.7|10968.7|10984.7|10969.7|10984.7|10969.7|10983.2|10968.2|0
1655904520000|2022-06-22 13:28:40|10986.2|10971.2|10988.7|10973.7|10988.7|10973.7|10986.2|10971.2|0
1655904530000|2022-06-22 13:28:50|10994.2|10969.2|10988.7|10973.7|10994.2|10974.2|10988.7|10969.2|0
1655904540000|2022-06-22 13:29:00|10988.6|10973.6|10985.6|10970.6|10988.6|10973.6|10984.7|10969.7|0
1655904550000|2022-06-22 13:29:10|10985.1|10970.1|10984.6|10969.6|10985.1|10970.1|10984.6|10969.6|0
1655904560000|2022-06-22 13:29:20|10984.7|10969.7|10984.6|10969.6|10986.6|10971.6|10984.6|10969.6|0
1655904570000|2022-06-22 13:29:30|10989.7|10964.7|11002.8|10965.3|11002.9|10971.1|10986.1|10964.7|12
1655904580000|2022-06-22 13:29:40|10993.6|10968.6|10989.6|10964.6|10993.6|10968.6|10989.6|10964.6|0
1655904590000|2022-06-22 13:29:50|10990.1|10965.1|10990.1|10965.1|10990.1|10965.1|10990.1|10965.1|0
1655904600000|2022-06-22 13:30:00|10985.1|10970.1|10967.6|10952.6|10985.1|10970.1|10967.6|10952.6|1
1655904610000|2022-06-22 13:30:10|10965.6|10950.6|10952.6|10937.6|10965.6|10950.6|10952.6|10937.6|1
1655904620000|2022-06-22 13:30:20|10961.1|10936.1|10957.1|10942.1|10961.1|10942.1|10953.6|10933.6|0
1655904630000|2022-06-22 13:30:30|10952.6|10937.6|10952.6|10937.6|10952.6|10937.6|10952.6|10937.6|0
1655904660000|2022-06-22 13:31:00|10954.6|10939.6|10952.6|10937.6|10954.6|10939.6|10952.6|10937.6|0
1655904670000|2022-06-22 13:31:10|10957.6|10932.6|10958.6|10943.6|10958.6|10943.6|10957.6|10932.6|0
1655904680000|2022-06-22 13:31:20|10959.1|10944.1|10955.1|10940.1|10963.5|10944.6|10955.1|10937.1|0
1655904690000|2022-06-22 13:31:30|10955.5|10940.5|10955.5|10940.5|10955.5|10940.5|10955.5|10940.5|0
1655904700000|2022-06-22 13:31:40|10956|10941|10954|10939|10956|10941|10953.1|10938.1|0
1655904710000|2022-06-22 13:31:50|10955.1|10940.1|10963.5|10938.5|10965.5|10946|10955.1|10938.5|0
1655904720000|2022-06-22 13:32:00|10958.5|10943.5|10979.2|10941.7|10983.7|10946.2|10956.5|10928.3|2
1655904730000|2022-06-22 13:32:10|10978.7|10941.2|10982.7|10945.2|10984.2|10946.7|10978.7|10941.2|0
1655904740000|2022-06-22 13:32:20|10982.2|10944.7|10983.2|10945.7|10984.2|10946.7|10982.2|10944.7|0
1655904750000|2022-06-22 13:32:30|10982.7|10945.2|10974.7|10937.2|10982.7|10945.2|10974.7|10937.2|0
1655904760000|2022-06-22 13:32:40|10975.2|10937.7|10974.7|10937.2|10975.7|10938.2|10973.2|10935.7|0
1655904770000|2022-06-22 13:32:50|10978.7|10941.2|10973|10958|10983.2|10958|10971|10941.2|2
1655904780000|2022-06-22 13:33:00|10974.5|10959.5|10984|10969|10988.5|10973.5|10974.5|10959.5|2
1655904790000|2022-06-22 13:33:10|10982|10967|10982.5|10967.5|10982.5|10967.5|10982|10967|0
1655904800000|2022-06-22 13:33:20|10982|10967|10979.5|10964.5|10982|10967|10979.5|10964.5|1
1655904810000|2022-06-22 13:33:30|10981|10966|10987.5|10972.5|10987.5|10972.5|10981|10966|4
1655904820000|2022-06-22 13:33:40|10987|10972|11002.5|10977.5|11004|10979|10987|10970.5|0
1655904830000|2022-06-22 13:33:50|10999|10974|10995.2|10957.7|11000.2|10974|10983.5|10957.2|3
1655904840000|2022-06-22 13:34:00|10996.7|10959.2|11009.2|10971.7|11010.2|10972.7|10996.7|10959.2|0
1655904850000|2022-06-22 13:34:10|11011.7|10974.2|11010.2|10972.7|11011.7|10983.9|11004.4|10972.2|0
1655904860000|2022-06-22 13:34:20|11009.2|10971.7|11006.9|10981.9|11010.7|10981.9|11004.9|10971.2|0
1655904870000|2022-06-22 13:34:30|11007.4|10982.4|11008.7|10971.2|11008.7|10982.4|11007.4|10971.2|0
1655904880000|2022-06-22 13:34:40|11002.4|10977.4|11010.1|10972.6|11010.1|10977.4|10999.4|10968.1|0
1655904890000|2022-06-22 13:34:50|11011.6|10974.1|11006.6|10969.1|11011.6|10974.1|11006.6|10969.1|0
1655904900000|2022-06-22 13:35:00|11008.6|10971.1|11005.1|10967.6|11009.6|10972.1|11005.1|10967.6|0
1655904910000|2022-06-22 13:35:10|11000.1|10962.6|10999.1|10961.6|11000.6|10963.1|10999.1|10961.6|10
1655904920000|2022-06-22 13:35:20|10993.6|10956.1|11000.6|10963.1|11000.6|10963.1|10993.6|10956.1|0
1655904930000|2022-06-22 13:35:30|11001.1|10963.6|11006.1|10968.6|11006.1|10968.6|11001.1|10963.6|0
1655904940000|2022-06-22 13:35:40|11004.1|10966.6|11006.6|10969.1|11006.6|10969.1|11003.6|10966.1|0
1655904950000|2022-06-22 13:35:50|11000.3|10975.3|11000.3|10975.3|11000.3|10975.3|11000.3|10975.3|0
1655904960000|2022-06-22 13:36:00|10995.3|10980.3|10995.3|10980.3|10995.3|10980.3|10995.3|10980.3|0
1655904970000|2022-06-22 13:36:10|10994.8|10979.8|10999.3|10974.3|10999.3|10979.8|10994.8|10974.3|1
1655904990000|2022-06-22 13:36:30|10998.8|10973.8|11000|10962.5|11001.5|10973.8|10998.8|10962.5|3
1655905000000|2022-06-22 13:36:40|11000.5|10963|11001.5|10964|11001.5|10967.8|10992.8|10962|0
1655905010000|2022-06-22 13:36:50|11002|10964.5|11002|10964.5|11002.5|10965|11001.5|10964|0
1655905020000|2022-06-22 13:37:00|11005.5|10968|10990.1|10975.1|11007|10975.8|10984.6|10966|6
1655905030000|2022-06-22 13:37:10|10986.1|10971.1|10986.1|10971.1|10986.1|10971.1|10986.1|10971.1|1
1655905040000|2022-06-22 13:37:20|10997.4|10959.9|10997.4|10959.9|10997.4|10959.9|10997.4|10959.9|1
1655905050000|2022-06-22 13:37:30|10999.9|10962.4|10996.9|10959.4|10999.9|10977.1|10988.6|10959.4|3
1655905060000|2022-06-22 13:37:40|10998.9|10961.4|10998.9|10961.4|10998.9|10961.4|10998.9|10961.4|0
1655905070000|2022-06-22 13:37:50|10997.9|10960.4|10999.9|10962.4|10999.9|10962.4|10997.9|10960.4|0
1655905080000|2022-06-22 13:38:00|10998.9|10961.4|10987.1|10972.1|10998.9|10972.6|10987.1|10961.4|0
1655905090000|2022-06-22 13:38:10|10987.6|10972.6|10987.6|10972.6|10987.6|10972.6|10987.6|10972.6|0
1655905110000|2022-06-22 13:38:30|10986.6|10971.6|10986.6|10971.6|10986.6|10971.6|10986.6|10971.6|0
1655905120000|2022-06-22 13:38:40|10986.1|10971.1|10986.1|10971.1|10986.1|10971.1|10986.1|10971.1|0
1655905140000|2022-06-22 13:39:00|10982.1|10967.1|11000.6|10975.6|11007.8|10975.6|10982.1|10959.9|3
1655905150000|2022-06-22 13:39:10|11005.3|10967.8|11007.3|10969.8|11007.3|10969.8|11005.3|10967.8|0
1655905160000|2022-06-22 13:39:20|11000.6|10975.6|10991.6|10976.6|11000.6|10979.1|10989.6|10974.1|0
1655905170000|2022-06-22 13:39:30|10991.1|10976.1|10985.1|10970.1|10991.1|10976.1|10985.1|10970.1|0
1655905180000|2022-06-22 13:39:40|10983.6|10968.6|10984.6|10969.6|10984.6|10969.6|10983.1|10968.1|0
1655905190000|2022-06-22 13:39:50|10983.1|10968.1|10992.1|10967.1|10994|10976.1|10983.1|10967.1|0
1655905200000|2022-06-22 13:40:00|10987.6|10972.6|10997.5|10972.5|11001.5|10978|10987.6|10970.1|5
1655905210000|2022-06-22 13:40:10|10997|10972|10986.5|10971.5|11003.8|10973|10985.5|10965.3|18
1655905220000|2022-06-22 13:40:20|10987.5|10972.5|10996.5|10981.5|11001.5|10982|10987.5|10971|3
1655905230000|2022-06-22 13:40:30|10996|10981|10999|10974|11001.5|10981|10988.5|10968.5|7
1655905240000|2022-06-22 13:40:40|10997.5|10972.5|10993.5|10978.5|10997.5|10978.5|10987|10972|0
1655905250000|2022-06-22 13:40:50|10993.9|10978.9|11006.7|10969.2|11006.7|10978.9|10993.9|10968.2|2
1655905260000|2022-06-22 13:41:00|11001.9|10976.9|11005.7|10968.2|11007.7|10976.9|11001.9|10968.2|0
1655905270000|2022-06-22 13:41:10|11005.6|10968.1|11005.6|10968.1|11005.6|10968.1|11005.6|10968.1|0
1655905280000|2022-06-22 13:41:20|10998.9|10973.9|11009.4|10994.4|11020.6|10994.4|10998.9|10973.9|0
1655905290000|2022-06-22 13:41:30|11010.4|10995.4|11016.9|10991.9|11022.1|10997.9|11010.4|10984.6|3
1655905300000|2022-06-22 13:41:40|11014.9|10989.9|11022.1|10984.6|11023.6|10992.4|11014.9|10984.6|0
1655905310000|2022-06-22 13:41:50|11016.4|10991.4|11019.4|10994.4|11019.4|10996.9|11011.9|10991.4|0
1655905320000|2022-06-22 13:42:00|11019.9|10994.9|11035.3|11020.3|11035.3|11020.3|11018.9|10993.9|0
1655905330000|2022-06-22 13:42:10|11034.3|11019.3|11032.9|11017.9|11034.4|11019.4|11032.9|11017.9|2
1655905340000|2022-06-22 13:42:20|11040.3|11015.3|11039.8|11014.8|11040.3|11017.8|11032.8|11014.8|0
1655905350000|2022-06-22 13:42:30|11046.3|11021.3|11047.8|11022.8|11047.8|11022.8|11046.3|11021.3|0
1655905360000|2022-06-22 13:42:40|11042.8|11027.8|11041.3|11026.3|11050.8|11030.8|11041.3|11025.8|0
1655905370000|2022-06-22 13:42:50|11040.8|11025.8|11052.5|11015|11052.5|11025.8|11034.3|11010.6|14
1655905380000|2022-06-22 13:43:00|11056.5|11019|11039.3|11024.3|11056.5|11027.2|11038.8|11016.5|0
1655905390000|2022-06-22 13:43:10|11043.8|11018.8|11041.8|11016.8|11043.8|11018.8|11041.8|11016.8|0
1655905410000|2022-06-22 13:43:30|11041.7|11016.7|11043.2|11018.2|11043.2|11018.2|11041.7|11016.7|0
1655905420000|2022-06-22 13:43:40|11038.2|11023.2|11040.2|11015.2|11043.2|11024.2|11038.2|11015.2|0
1655905430000|2022-06-22 13:43:50|11041|11003.5|11034.2|11009.2|11042.5|11011.2|11034.2|11003.5|0
1655905440000|2022-06-22 13:44:00|11039.2|11014.2|11043.7|11018.7|11043.7|11022.2|11037.2|11014.2|0
1655905450000|2022-06-22 13:44:10|11043.2|11018.2|11034.7|11019.7|11043.7|11027.2|11034.7|11018.2|0
1655905460000|2022-06-22 13:44:20|11031.2|11016.2|11035.7|11020.7|11036.2|11021.2|11031.2|11016.2|0
1655905470000|2022-06-22 13:44:30|11034.7|11019.7|11033.7|11018.7|11035.7|11020.7|11033.7|11018.7|0
1655905480000|2022-06-22 13:44:40|11032.7|11017.7|11033.2|11018.2|11033.7|11018.7|11032.7|11017.7|0
1655905490000|2022-06-22 13:44:50|11031.2|11016.2|11028.2|11013.2|11031.2|11016.2|11027.2|11012.2|0
1655905500000|2022-06-22 13:45:00|11027.7|11012.7|11039.7|11024.7|11049.7|11028.6|11027.2|11012.2|1
1655905510000|2022-06-22 13:45:10|11047.7|11022.7|11046.2|11031.2|11047.7|11031.2|11037.2|11019.2|0
1655905520000|2022-06-22 13:45:20|11042.2|11027.2|11046.2|11021.2|11048.2|11028.2|11039.7|11019.2|1
1655905530000|2022-06-22 13:45:30|11045.7|11020.7|11049.2|11024.2|11055.4|11024.2|11045.7|11016.4|0
1655905540000|2022-06-22 13:45:40|11055.4|11017.9|11054.9|11017.4|11055.4|11024.7|11048.7|11017.4|0
1655905550000|2022-06-22 13:45:50|11049.2|11024.2|11048.2|11023.2|11049.2|11024.2|11047.2|11022.2|0
1655905560000|2022-06-22 13:46:00|11049.7|11024.7|11048.2|11023.2|11052.2|11027.2|11042.2|11017.2|0
1655905570000|2022-06-22 13:46:10|11049.7|11024.7|11045.2|11020.2|11049.7|11024.7|11041.7|11016.7|0
1655905580000|2022-06-22 13:46:20|11041.2|11016.2|11043.7|11018.7|11044.2|11020.7|11035.2|11016.2|0
1655905590000|2022-06-22 13:46:30|11044.2|11019.2|11046.7|11021.7|11053.4|11022.2|11044.2|11015.4|0
1655905600000|2022-06-22 13:46:40|11046.2|11021.2|11046.2|11021.2|11046.2|11021.2|11046.2|11021.2|0
1655905610000|2022-06-22 13:46:50|11042.2|11017.2|11042.2|11017.2|11042.2|11017.2|11042.2|11017.2|1
1655905620000|2022-06-22 13:47:00|11044.2|11019.2|11039.2|11024.2|11044.2|11024.2|11038.2|11019.2|0
1655905630000|2022-06-22 13:47:10|11039.7|11024.7|11039.2|11024.2|11040.2|11025.2|11039.2|11024.2|0
1655905640000|2022-06-22 13:47:20|11040.7|11025.7|11039.2|11024.2|11040.7|11025.7|11038.2|11023.2|0
1655905650000|2022-06-22 13:47:30|11034.7|11019.7|11035.7|11020.7|11035.7|11020.7|11034.7|11019.7|0
1655905660000|2022-06-22 13:47:40|11035.2|11020.2|11035.2|11020.2|11035.2|11020.2|11034.7|11019.7|0
1655905670000|2022-06-22 13:47:50|11033.7|11018.7|11035.7|11020.7|11035.7|11020.7|11033.7|11018.7|1
1655905680000|2022-06-22 13:48:00|11043.1|11028.1|11038.7|11023.7|11043.1|11028.1|11038.6|11023.6|0
1655905690000|2022-06-22 13:48:10|11040.6|11025.6|11040.6|11025.6|11041.6|11026.6|11040.6|11025.6|0
1655905700000|2022-06-22 13:48:20|11038.1|11023.1|11039.1|11024.1|11039.1|11024.1|11036.1|11021.1|0
1655905710000|2022-06-22 13:48:30|11037.6|11022.6|11035.1|11020.1|11038.1|11023.1|11035.1|11020.1|1
1655905720000|2022-06-22 13:48:40|11034.6|11019.6|11040.1|11025.1|11041.1|11026.1|11034.1|11019.1|0
1655905730000|2022-06-22 13:48:50|11041.1|11026.1|11041.1|11026.1|11041.1|11026.1|11041.1|11026.1|0
1655905740000|2022-06-22 13:49:00|11038.6|11023.6|11038.6|11023.6|11038.6|11023.6|11038.6|11023.6|0
1655905750000|2022-06-22 13:49:10|11040.6|11025.6|11041.1|11026.1|11041.1|11026.1|11040.6|11025.6|0
1655905760000|2022-06-22 13:49:20|11041.6|11026.6|11047.6|11022.6|11052.1|11027.1|11041.6|11022.6|0
1655905780000|2022-06-22 13:49:40|11048.1|11023.1|11048.1|11023.1|11048.1|11023.1|11048.1|11023.1|0
1655905790000|2022-06-22 13:49:50|11043.1|11028.1|11039.1|11024.1|11043.1|11028.1|11037.6|11022.6|0
1655905800000|2022-06-22 13:50:00|11038.6|11023.6|11036.1|11021.1|11038.6|11023.6|11036.1|11021.1|0
1655905810000|2022-06-22 13:50:10|11035.1|11020.1|11033.6|11018.6|11035.1|11020.1|11032.6|11017.6|0
1655905820000|2022-06-22 13:50:20|11030.6|11015.6|11030.1|11015.1|11030.6|11015.6|11030.1|11015.1|2
1655905830000|2022-06-22 13:50:30|11029.6|11014.6|11032.6|11017.6|11032.6|11017.6|11029.6|11014.6|0
1655905840000|2022-06-22 13:50:40|11033.1|11018.1|11033.1|11018.1|11033.1|11018.1|11033.1|11018.1|0
1655905850000|2022-06-22 13:50:50|11032.5|11017.5|11029.6|11014.6|11032.5|11017.5|11029.6|11014.6|0
1655905860000|2022-06-22 13:51:00|11024.6|11009.6|11028.5|11003.5|11035.8|11009.6|11024.6|10998.3|1
1655905870000|2022-06-22 13:51:10|11028|11003|11026|11001|11029|11009|11024|11000|0
1655905880000|2022-06-22 13:51:20|11025.5|11000.5|11026.5|11001.5|11026.5|11001.5|11025.5|11000.5|0
1655905890000|2022-06-22 13:51:30|11025|11000|11026.5|11001.5|11026.5|11001.5|11025|11000|0
1655905900000|2022-06-22 13:51:40|11021.5|11006.5|11020.5|11005.5|11021.5|11006.5|11020.5|11005.5|0
1655905910000|2022-06-22 13:51:50|11023.5|11008.5|11025.5|11010.5|11033.5|11013|11023.5|11005.5|0
1655905920000|2022-06-22 13:52:00|11025|11010|11029|11014|11029|11014|11024.5|11009.5|1
1655905930000|2022-06-22 13:52:10|11029.5|11014.5|11029|11014|11033|11018|11029|11014|4
1655905940000|2022-06-22 13:52:20|11024.5|11009.5|11030.1|11005.1|11030.1|11009.6|11024.5|11004.6|3
1655905950000|2022-06-22 13:52:30|11030.6|11005.6|11025.6|11010.6|11030.6|11010.6|11025.6|11005.6|0
1655905960000|2022-06-22 13:52:40|11030.6|11005.6|11032.6|11007.6|11034.5|11009.5|11030.6|11005.6|0
1655905970000|2022-06-22 13:52:50|11035|11010|11035|11010|11035|11010|11035|11010|0
1655905980000|2022-06-22 13:53:00|11034|11009|11029|11014|11034|11014|11029|11009|0
1655905990000|2022-06-22 13:53:10|11028|11013|11037.5|11012.5|11039.3|11013|11028|11001.8|0
1655906000000|2022-06-22 13:53:20|11030|11015|11022|11007|11030|11015|11022|11007|0
1655906010000|2022-06-22 13:53:30|11022.5|11007.5|11009.6|10994.6|11022.5|11007.5|11009.6|10994.6|14
1655906020000|2022-06-22 13:53:40|11009.5|10994.5|11010|10995|11015.5|10995.5|11006|10989.5|1
1655906030000|2022-06-22 13:53:50|11010.5|10995.5|11010.5|10995.5|11010.5|10995.5|11010.5|10995.5|0
1655906040000|2022-06-22 13:54:00|11010|10995|11010.5|10995.5|11011|10996|11009.5|10994.5|0
1655906050000|2022-06-22 13:54:10|11015.5|11000.5|11016|11001|11021|11001.5|11015.5|10995.5|0
1655906060000|2022-06-22 13:54:20|11016.5|11001.5|11019|11004|11025.5|11004|11016.5|10997.5|0
1655906070000|2022-06-22 13:54:30|11018.5|11003.5|11018|11003|11024|11004|11018|10999|0
1655906080000|2022-06-22 13:54:40|11018.5|11003.5|11018.5|11003.5|11018.5|11003.5|11018.5|11003.5|0
1655906090000|2022-06-22 13:54:50|11023.5|10998.5|11025.5|11000.5|11026.5|11001.5|11023.5|10998.5|0
1655906100000|2022-06-22 13:55:00|11026|11001|11028.5|11013.5|11030|11014|11025|11000|0
1655906110000|2022-06-22 13:55:10|11029|11014|11034.4|11019.4|11036.5|11020.5|11029|11011.5|0
1655906130000|2022-06-22 13:55:30|11032.9|11017.9|11028.4|11013.4|11032.9|11017.9|11028.4|11013.4|0
1655906140000|2022-06-22 13:55:40|11029.9|11014.9|11028.9|11003.9|11032.4|11014.9|11027.4|11003.9|0
1655906150000|2022-06-22 13:55:50|11028.4|11003.4|11028.9|11003.9|11028.9|11004.4|11019.4|11002.4|0
1655906160000|2022-06-22 13:56:00|11028.4|11003.4|11024.4|11009.4|11028.4|11009.4|11024.4|11003.4|0
1655906170000|2022-06-22 13:56:10|11029.4|11004.4|11025.4|11010.4|11032.4|11012.4|11024.4|11004.4|0
1655906180000|2022-06-22 13:56:20|11026.9|11011.9|11026.9|11011.9|11026.9|11011.9|11026.9|11011.9|0
1655906190000|2022-06-22 13:56:30|11027.9|11012.9|11029.4|11014.4|11030.9|11015.9|11027.4|11012.4|0
1655906200000|2022-06-22 13:56:40|11028.4|11013.4|11028.4|11013.4|11029.4|11014.4|11028.4|11013.4|0
1655906210000|2022-06-22 13:56:50|11024.4|11009.4|11025.4|11010.4|11025.4|11010.4|11023.9|11008.9|0
1655906220000|2022-06-22 13:57:00|11024.9|11009.9|11029.9|11014.9|11036.9|11015.4|11024.9|11009.9|0
1655906230000|2022-06-22 13:57:10|11029.4|11014.4|11030.4|11015.4|11033.9|11018.9|11029.4|11014.4|0
1655906240000|2022-06-22 13:57:20|11032.4|11017.4|11037.4|11012.4|11037.4|11017.4|11032.4|11012.4|0
1655906250000|2022-06-22 13:57:30|11040.4|11015.4|11033.4|11018.4|11040.4|11018.9|11030.9|11015.4|0
1655906260000|2022-06-22 13:57:40|11033.9|11018.9|11033.4|11018.4|11033.9|11018.9|11031.9|11016.9|0
1655906270000|2022-06-22 13:57:50|11032.9|11017.9|11041.3|11016.3|11041.3|11018.9|11032.9|11016.3|0
1655906280000|2022-06-22 13:58:00|11040.3|11015.3|11040.3|11025.3|11040.3|11025.3|11036.4|11015.3|0
1655906290000|2022-06-22 13:58:10|11037.8|11022.8|11037.3|11022.3|11037.8|11022.8|11036.8|11021.8|0
1655906300000|2022-06-22 13:58:20|11039.8|11024.8|11033.4|11018.4|11039.8|11024.8|11033.4|11018.4|1
1655906310000|2022-06-22 13:58:30|11035.8|11020.8|11033.3|11018.3|11035.8|11020.8|11033.3|11018.3|0
1655906320000|2022-06-22 13:58:40|11031.4|11016.4|11031.3|11016.3|11031.4|11016.4|11030.9|11015.9|14
1655906330000|2022-06-22 13:58:50|11030.8|11015.8|11032.3|11007.3|11032.3|11015.8|11026.8|11006.8|3
1655906340000|2022-06-22 13:59:00|11027.3|11012.3|11033.3|11008.3|11033.8|11012.3|11027.3|11006.8|0
1655906350000|2022-06-22 13:59:10|11027.8|11012.8|11021.3|11006.3|11027.8|11012.8|11021.3|11006.3|0
1655906360000|2022-06-22 13:59:20|11020.8|11005.8|11017.8|11002.8|11020.8|11005.8|11017.8|11002.8|0
1655906370000|2022-06-22 13:59:30|11019.3|11004.3|11012.8|10997.8|11019.3|11004.3|11012.8|10992.8|1
1655906380000|2022-06-22 13:59:40|11010.8|10995.8|11007.8|10992.8|11010.8|10995.8|11007.8|10992.8|0
1655906390000|2022-06-22 13:59:50|11004.3|10989.3|11003.3|10988.3|11004.3|10989.3|11001.3|10986.3|6
1655906400000|2022-06-22 14:00:00|11004.8|10989.8|11003.8|10988.8|11014.8|10997.3|11003.8|10984.3|0
1655906410000|2022-06-22 14:00:10|11002.3|10987.3|11018.6|10981.1|11018.6|10987.3|11001.3|10975.6|1
1655906420000|2022-06-22 14:00:20|11006.3|10981.3|11017.1|10979.6|11017.1|10981.3|11006.3|10977.6|0
1655906430000|2022-06-22 14:00:30|11016.6|10979.1|11016.1|10978.6|11017.1|10979.6|11016.1|10978.6|0
1655906440000|2022-06-22 14:00:40|11009.8|10984.8|11009.1|10971.6|11009.8|10984.8|10998.4|10969.1|0
1655906450000|2022-06-22 14:00:50|11000.4|10975.4|11000.4|10975.4|11000.4|10975.4|11000.4|10975.4|0
1655906460000|2022-06-22 14:01:00|11001.3|10976.3|11019.1|10981.6|11019.1|10981.6|11001.3|10970.6|0
1655906470000|2022-06-22 14:01:10|11017.6|10980.1|11017.1|10979.6|11020.1|10982.6|11017.1|10979.6|0
1655906480000|2022-06-22 14:01:20|11016.6|10979.1|11011.6|10974.1|11016.6|10979.1|11011.6|10974.1|0
1655906490000|2022-06-22 14:01:30|11004.8|10979.8|11003.8|10978.8|11005.3|10980.3|11003.8|10978.8|1
1655906500000|2022-06-22 14:01:40|10993.8|10977.3|11004.3|10979.3|11012.6|10979.3|10991.3|10975.1|0
1655906510000|2022-06-22 14:01:50|11002.8|10977.8|11002.3|10977.3|11003.8|10978.8|11002.3|10977.3|0
1655906520000|2022-06-22 14:02:00|11003.3|10978.3|11002.3|10977.3|11005.3|10980.3|11002.3|10977.3|0
1655906530000|2022-06-22 14:02:10|11003.8|10978.8|10993.8|10978.8|11003.8|10982.3|10993.8|10975.8|0
1655906550000|2022-06-22 14:02:30|10998.8|10973.8|11002.3|10977.3|11003.8|10978.8|10998.8|10973.8|0
1655906560000|2022-06-22 14:02:40|10997.3|10982.3|11017|10979.5|11020|10982.5|10996.3|10970.1|0
1655906570000|2022-06-22 14:02:50|11017.5|10980|11009.2|10984.2|11017.5|10984.2|11009.2|10979|0
1655906580000|2022-06-22 14:03:00|11001.8|10976.8|11013.5|10976|11017|10981.8|10996.8|10976|27
1655906590000|2022-06-22 14:03:10|11014.5|10977|11014|10976.5|11017.5|10980|11011.5|10974|0
1655906600000|2022-06-22 14:03:20|11010|10972.5|11006.5|10969|11010|10976.8|10999.8|10968.5|0
1655906610000|2022-06-22 14:03:30|11007|10969.5|11000.8|10975.8|11007|10975.8|11000.8|10969.5|0
1655906620000|2022-06-22 14:03:40|11012.5|10975|11012.5|10975|11012.5|10975|11012.5|10975|0
1655906630000|2022-06-22 14:03:50|11012|10974.5|11014|10976.5|11014|10976.5|11011|10973.5|0
1655906640000|2022-06-22 14:04:00|11012.5|10975|11011|10973.5|11013.5|10976|11011|10973.5|0
1655906650000|2022-06-22 14:04:10|11011.5|10974|11010|10972.5|11012|10974.5|11010|10972.5|0
1655906660000|2022-06-22 14:04:20|11009|10971.5|11008.5|10971|11009|10971.5|11008.5|10971|0
1655906670000|2022-06-22 14:04:30|11008|10970.5|11008|10970.5|11008.5|10971|11006|10968.5|0
1655906680000|2022-06-22 14:04:40|11009|10971.5|11009|10971.5|11009|10971.5|11009|10971.5|0
1655906690000|2022-06-22 14:04:50|11008.5|10971|11008|10970.5|11008.5|10971|11008|10970.5|0
1655906700000|2022-06-22 14:05:00|11007|10969.5|10986.3|10971.3|11008.5|10975.2|10986.3|10969|0
1655906710000|2022-06-22 14:05:10|10987.2|10972.2|10987.7|10972.7|10987.7|10972.7|10986.8|10971.8|0
1655906730000|2022-06-22 14:05:30|10987.2|10972.2|10986.7|10971.7|10987.7|10972.7|10985.2|10970.2|0
1655906760000|2022-06-22 14:06:00|10997.7|10972.7|11006.9|10969.4|11006.9|10976.2|10997.2|10968.9|0
1655906780000|2022-06-22 14:06:20|11000.7|10975.7|10987.7|10972.7|11000.7|10975.7|10987.7|10969.7|0
1655906790000|2022-06-22 14:06:30|10988.2|10973.2|10986.7|10971.7|10988.2|10973.2|10986.7|10971.7|0
1655906800000|2022-06-22 14:06:40|10985.7|10970.7|10994.7|10969.7|10994.7|10974.7|10984.7|10965.2|1
1655906810000|2022-06-22 14:06:50|10994.2|10969.2|10983.2|10968.2|10997.2|10972.2|10982.2|10967.2|0
1655906820000|2022-06-22 14:07:00|10982.2|10967.2|10980.7|10965.7|10982.2|10967.2|10980.7|10965.7|0
1655906850000|2022-06-22 14:07:30|10981.2|10966.2|10981.7|10966.7|10981.7|10966.7|10981.2|10966.2|0
1655906860000|2022-06-22 14:07:40|10982.2|10967.2|10982.2|10967.2|10982.2|10967.2|10982.2|10967.2|0
1655906870000|2022-06-22 14:07:50|10985.1|10970.1|10984.1|10969.1|10985.6|10970.6|10983.6|10968.6|0
1655906880000|2022-06-22 14:08:00|10985.1|10970.1|10981.6|10966.6|10985.1|10970.1|10981.6|10966.6|2
1655906890000|2022-06-22 14:08:10|10994.9|10957.4|10989.6|10964.6|10994.9|10969.1|10989.6|10957.4|0
1655906900000|2022-06-22 14:08:20|10992.1|10967.1|10987.6|10972.6|10992.1|10973.1|10985.6|10967.1|0
1655906920000|2022-06-22 14:08:40|10992.6|10967.6|10995.1|10970.1|10997.1|10975.6|10988.1|10967.6|0
1655906930000|2022-06-22 14:08:50|10990.6|10975.6|10998.6|10973.6|10998.6|10976.6|10989.6|10970.6|0
1655906940000|2022-06-22 14:09:00|11000.6|10975.6|10999|10984|11011.8|10984|10999|10970.3|0
1655906970000|2022-06-22 14:09:30|10997.5|10982.5|10997.5|10982.5|10997.5|10982.5|10997.5|10982.5|0
1655906980000|2022-06-22 14:09:40|10992.5|10977.5|10993|10978|10993|10978|10992.5|10977.5|1
1655906990000|2022-06-22 14:09:50|10992|10977|10992|10977|10992|10977|10992|10977|0
1655907010000|2022-06-22 14:10:10|10991.5|10976.5|10991.5|10976.5|10991.5|10976.5|10991.5|10976.5|0
1655907030000|2022-06-22 14:10:30|10986.5|10971.5|10986.5|10971.5|10986.5|10971.5|10986.5|10971.5|0
1655907040000|2022-06-22 14:10:40|10989|10974|11007.8|10970.3|11007.8|10974|10989|10970.3|1
1655907050000|2022-06-22 14:10:50|11005.8|10968.3|11005.3|10967.8|11006.3|10968.8|11003.8|10966.3|0
1655907060000|2022-06-22 14:11:00|11004.8|10967.3|11005.3|10967.8|11005.3|10967.8|11003.3|10965.8|0
1655907070000|2022-06-22 14:11:10|11003.3|10965.8|11000.8|10963.3|11003.3|10965.8|11000.8|10963.3|0
1655907080000|2022-06-22 14:11:20|10995.3|10957.8|10986.5|10961.5|10995.3|10963|10986.1|10954.8|2
1655907090000|2022-06-22 14:11:30|10986|10961|10979.5|10964.5|10991.8|10965.5|10979.5|10954.3|2
1655907100000|2022-06-22 14:11:40|10979|10964|10984.5|10959.5|10984.5|10964|10979|10959.5|1
1655907110000|2022-06-22 14:11:50|10991.3|10953.8|10992.8|10955.3|10995.8|10958.3|10991.3|10953.8|0
1655907120000|2022-06-22 14:12:00|10995.8|10958.3|10995.8|10958.3|10997.3|10959.8|10995.8|10958.3|0
1655907130000|2022-06-22 14:12:10|10997.3|10959.8|10996.3|10958.8|10997.3|10959.8|10996.3|10958.8|0
1655907140000|2022-06-22 14:12:20|10996.2|10958.7|10996.2|10958.7|10996.2|10958.7|10996.2|10958.7|0
1655907150000|2022-06-22 14:12:30|10997.7|10960.2|10996.7|10959.2|10997.7|10960.2|10996.7|10959.2|0
1655907170000|2022-06-22 14:12:50|10997.3|10959.8|11000.7|10963.2|11003.7|10966.2|10997.3|10959.8|0
1655907180000|2022-06-22 14:13:00|11001.7|10964.2|11012.7|10975.2|11012.7|10975.2|11001.7|10964.2|0
1655907190000|2022-06-22 14:13:10|11005.7|10968.2|11003.7|10966.2|11005.7|10968.2|11003.7|10966.2|0
1655907200000|2022-06-22 14:13:20|11003.2|10965.7|10988.5|10963.5|11003.2|10965.7|10988.5|10957.7|0
1655907210000|2022-06-22 14:13:30|10987.5|10962.5|10987.5|10962.5|10993.7|10962.5|10987.5|10956.2|0
1655907220000|2022-06-22 14:13:40|10986.5|10961.5|10987|10962|10994.7|10963.4|10986.5|10955.7|0
1655907230000|2022-06-22 14:13:50|10985.5|10960.5|10985.5|10960.5|10991.7|10960.5|10985.5|10954.2|2
1655907240000|2022-06-22 14:14:00|10995.2|10957.7|10995.2|10957.7|10995.2|10957.7|10995.2|10957.7|0
1655907250000|2022-06-22 14:14:10|10996.2|10958.7|11000.7|10963.2|11002.7|10965.2|10996.2|10958.7|0
1655907260000|2022-06-22 14:14:20|10999.2|10961.7|11001.2|10963.7|11001.2|10963.7|10999.2|10961.7|0
1655907270000|2022-06-22 14:14:30|10999.2|10961.7|11000.2|10962.7|11000.2|10962.7|10999.2|10961.7|0
1655907280000|2022-06-22 14:14:40|11001.6|10964.1|11001.6|10964.1|11003.1|10965.6|11001.6|10964.1|0
1655907290000|2022-06-22 14:14:50|11000.6|10963.1|10999.1|10961.6|11000.6|10963.1|10998.6|10961.1|0
1655907300000|2022-06-22 14:15:00|11000.1|10962.6|10993.9|10968.9|11000.1|10968.9|10993.9|10961.6|0
1655907310000|2022-06-22 14:15:10|11001.1|10963.6|10993.4|10968.4|11005.1|10969.8|10992.9|10963.6|0
1655907320000|2022-06-22 14:15:20|10994.3|10969.3|10996.8|10971.8|10999.6|10971.8|10990.9|10960.6|0
1655907330000|2022-06-22 14:15:30|11003.1|10965.6|11005.1|10967.6|11005.1|10967.6|11003.1|10965.6|0
1655907340000|2022-06-22 14:15:40|11012.1|10974.6|11000.8|10985.8|11013.5|10987.2|11000.8|10974.6|1
1655907350000|2022-06-22 14:15:50|10999.8|10984.8|11005.2|10990.2|11005.2|10990.2|10999.8|10984.8|1
1655907360000|2022-06-22 14:16:00|11016.5|10979|11006.7|10991.7|11018.5|10995.2|11006.7|10979|0
1655907370000|2022-06-22 14:16:10|11009.7|10994.7|11007.7|10992.7|11021|10995.2|11007.7|10983.5|0
1655907400000|2022-06-22 14:16:40|11008.3|10993.3|11015.2|11000.2|11018.7|11003.7|11008.3|10993.3|26
1655907410000|2022-06-22 14:16:50|11014.7|10999.7|11014.7|10999.7|11014.7|10999.7|11014.7|10999.7|0
1655907420000|2022-06-22 14:17:00|11016.2|11001.2|11016.2|11001.2|11016.2|11001.2|11016.2|11001.2|0
1655907430000|2022-06-22 14:17:10|11017.2|11002.2|11008.2|10993.2|11017.7|11002.7|11004.7|10986.2|2
1655907440000|2022-06-22 14:17:20|11007.2|10992.2|10998.7|10983.7|11007.2|10992.2|10998.7|10983.7|0
1655907450000|2022-06-22 14:17:30|10998.2|10983.2|10996.2|10981.2|10998.8|10983.8|10995.7|10980.7|1
1655907470000|2022-06-22 14:17:50|10994.7|10979.7|10994.7|10979.7|10995.2|10980.2|10994.7|10979.7|0
1655907480000|2022-06-22 14:18:00|10991.2|10976.2|10987.2|10972.2|10991.2|10976.2|10987.2|10972.2|0
1655907490000|2022-06-22 14:18:10|10989.7|10974.7|10989.7|10974.7|10989.7|10974.7|10989.7|10974.7|0
1655907500000|2022-06-22 14:18:20|10987.2|10972.2|10987.2|10972.2|10987.7|10972.7|10987.2|10972.2|0
1655907510000|2022-06-22 14:18:30|10988.7|10973.7|10988.2|10973.2|10993.2|10973.7|10988.2|10968.2|1
1655907520000|2022-06-22 14:18:40|10986.2|10971.2|10986.2|10971.2|10986.2|10971.2|10986.2|10971.2|0
1655907530000|2022-06-22 14:18:50|10987.7|10972.7|10986.7|10971.7|10987.7|10972.7|10986.7|10971.7|1
1655907540000|2022-06-22 14:19:00|10987.7|10972.7|10993.2|10978.2|10993.2|10978.2|10987.7|10972.7|0
1655907550000|2022-06-22 14:19:10|10992.7|10977.7|10997.7|10982.7|10999.7|10984.7|10992.7|10977.7|0
1655907570000|2022-06-22 14:19:30|10998.1|10983.1|10998.6|10983.6|11009.9|10983.6|10998.1|10972.4|0
1655907580000|2022-06-22 14:19:40|10997.6|10982.6|10988.1|10973.1|10999.4|10983.1|10987.1|10961.9|1
1655907590000|2022-06-22 14:19:50|10992.1|10977.1|10986.6|10971.6|10992.7|10977.1|10986.6|10967.7|0
1655907600000|2022-06-22 14:20:00|10987.1|10972.1|10989.1|10974.1|11005.4|10979.6|10987.1|10967.9|0
1655907610000|2022-06-22 14:20:10|10988.6|10973.6|10988.6|10973.6|10988.6|10973.6|10988.6|10973.6|0
1655907620000|2022-06-22 14:20:20|10999.9|10962.4|10984.6|10969.6|10999.9|10972.1|10983.6|10962.4|3
1655907630000|2022-06-22 14:20:30|10984.1|10969.1|10984.1|10969.1|10984.1|10969.1|10984.1|10969.1|0
1655907640000|2022-06-22 14:20:40|10982.6|10967.6|10986.6|10971.6|11005.4|10979.1|10982.6|10962.7|0
1655907650000|2022-06-22 14:20:50|10991.1|10966.1|10985.1|10970.1|10991.1|10971.6|10984.1|10964.2|2
1655907660000|2022-06-22 14:21:00|10989.6|10974.6|10988.6|10973.6|10989.6|10974.6|10988.6|10973.6|0
1655907670000|2022-06-22 14:21:10|10988.1|10973.1|10987.6|10972.6|10988.1|10973.1|10987.6|10972.6|0
1655907690000|2022-06-22 14:21:30|10987.1|10972.1|10994.4|10956.9|10994.4|10972.1|10983.6|10956.9|4
1655907700000|2022-06-22 14:21:40|10993.4|10955.9|10973.7|10948.7|10994.9|10957.4|10973.7|10942.5|7
1655907710000|2022-06-22 14:21:50|10980|10942.5|10981.9|10944.4|10984|10952.7|10972.7|10942.5|0
1655907720000|2022-06-22 14:22:00|10982.9|10945.4|10985.9|10948.4|10988.4|10950.9|10982.9|10945.4|0
1655907730000|2022-06-22 14:22:10|10984.9|10947.4|10985.9|10948.4|10985.9|10948.4|10984.9|10947.4|0
1655907740000|2022-06-22 14:22:20|10986.4|10948.9|10983.9|10946.4|10986.4|10958.1|10973.1|10945.9|0
1655907750000|2022-06-22 14:22:30|10985.4|10947.9|10985.4|10947.9|10985.4|10947.9|10985.4|10947.9|0
1655907760000|2022-06-22 14:22:40|10974.1|10959.1|10974.1|10959.1|10974.1|10959.1|10974.1|10959.1|0
1655907770000|2022-06-22 14:22:50|10979.1|10954.1|10974.1|10959.1|10979.1|10959.1|10974.1|10954.1|0
1655907780000|2022-06-22 14:23:00|10974.6|10959.6|10983.6|10958.6|10990.4|10959.6|10974.6|10952.9|0
1655907790000|2022-06-22 14:23:10|10982.1|10957.1|10974.6|10959.6|10984.6|10959.6|10973.6|10954.1|0
1655907800000|2022-06-22 14:23:20|10975.1|10960.1|10972.1|10947.1|10981.4|10960.1|10970.1|10941.9|1
1655907810000|2022-06-22 14:23:30|10973.1|10948.1|10973.1|10948.1|10978.4|10948.1|10970.6|10940.9|6
1655907820000|2022-06-22 14:23:40|10972.6|10947.6|10965.1|10950.1|10972.6|10950.1|10961.7|10943.7|9
1655907830000|2022-06-22 14:23:50|10976.3|10938.8|10964.6|10949.6|10976.3|10949.6|10963.1|10938.8|2
1655907840000|2022-06-22 14:24:00|10965|10950|10980.3|10942.8|10980.3|10950|10965|10942.8|13
1655907850000|2022-06-22 14:24:10|10975.9|10938.4|10963|10948|10977.8|10951|10963|10938.4|4
1655907860000|2022-06-22 14:24:20|10960.5|10945.5|10960.5|10945.5|10960.5|10945.5|10960.5|10945.5|0
1655907870000|2022-06-22 14:24:30|10958.1|10943.1|10958.1|10943.1|10958.1|10943.1|10958.1|10943.1|0
1655907880000|2022-06-22 14:24:40|10959|10944|10959|10944|10959|10944|10959|10944|0
1655907900000|2022-06-22 14:25:00|10962|10947|10972|10947|10981.3|10949.5|10962|10943.3|3
1655907910000|2022-06-22 14:25:10|10972.5|10947.5|10971|10946|10978.8|10947.5|10971|10941.3|0
1655907920000|2022-06-22 14:25:20|10972|10947|10971.5|10946.5|10972|10950|10965|10945|0
1655907930000|2022-06-22 14:25:30|10973|10948|10973.5|10948.5|10979.8|10948.5|10973|10942.3|0
1655907940000|2022-06-22 14:25:40|10971.5|10946.5|10978.7|10941.2|10978.8|10947.5|10970.5|10940.3|0
1655907950000|2022-06-22 14:25:50|10970.5|10945.5|10970.5|10945.5|10979.7|10945.5|10970.5|10939.3|0
1655907960000|2022-06-22 14:26:00|10971|10946|10971|10946|10971|10946|10971|10946|0
1655907970000|2022-06-22 14:26:10|10970.5|10945.5|10970.5|10945.5|10970.5|10945.5|10970.5|10945.5|0
1655907980000|2022-06-22 14:26:20|10969.5|10944.5|10968|10943|10974.3|10944.5|10968|10936.8|0
1655907990000|2022-06-22 14:26:30|10969.5|10944.5|10969.5|10944.5|10969.5|10944.5|10969.5|10944.5|0
1655908010000|2022-06-22 14:26:50|10976.8|10939.3|10982.7|10945.2|10982.7|10945.2|10976.8|10939.3|0
1655908020000|2022-06-22 14:27:00|10981.7|10944.2|10981.7|10944.2|10981.7|10944.2|10981.7|10944.2|0
1655908030000|2022-06-22 14:27:10|10982.2|10944.7|10982.2|10944.7|10982.2|10944.7|10982.2|10944.7|0
1655908040000|2022-06-22 14:27:20|10978.7|10941.2|10978.7|10941.2|10978.7|10941.2|10978.7|10941.2|0
1655908050000|2022-06-22 14:27:30|10978.2|10940.7|10977.2|10939.7|10978.7|10941.2|10977.2|10939.7|0
1655908060000|2022-06-22 14:27:40|10970.9|10945.9|10970.9|10945.9|10970.9|10945.9|10970.4|10945.4|0
1655908070000|2022-06-22 14:27:50|10977.7|10940.2|10980.7|10943.2|10980.7|10943.2|10977.7|10940.2|0
1655908080000|2022-06-22 14:28:00|10982.2|10944.7|10980.2|10942.7|10983.6|10946.1|10980.2|10942.7|0
1655908090000|2022-06-22 14:28:10|10981.6|10944.1|10981.6|10944.1|10982.1|10944.6|10981.6|10944.1|0
1655908100000|2022-06-22 14:28:20|10979.6|10942.1|10979.6|10942.1|10979.6|10942.1|10979.6|10942.1|0
1655908110000|2022-06-22 14:28:30|10969.9|10944.9|10968.9|10943.9|10970.4|10945.4|10968.9|10943.9|0
1655908120000|2022-06-22 14:28:40|10969.4|10944.4|10967.3|10952.3|10969.9|10952.8|10967.3|10944.4|3
1655908130000|2022-06-22 14:28:50|10962.9|10947.9|10970.7|10933.2|10977.7|10954.3|10957.9|10929.7|39
1655908140000|2022-06-22 14:29:00|10972.2|10934.7|10970.2|10932.7|10972.7|10935.2|10970.2|10932.7|0
1655908150000|2022-06-22 14:29:10|10969.7|10932.2|10969.7|10932.2|10969.7|10932.2|10969.7|10932.2|0
1655908160000|2022-06-22 14:29:20|10962.4|10937.4|10962.4|10937.4|10962.4|10937.4|10962.4|10937.4|0
1655908170000|2022-06-22 14:29:30|10961.9|10936.9|10961.4|10936.4|10961.9|10936.9|10961.4|10936.4|1
1655908180000|2022-06-22 14:29:40|10957.9|10932.9|10958.4|10933.4|10959.4|10934.4|10957.9|10932.9|9
1655908190000|2022-06-22 14:29:50|10959.9|10934.9|10970.6|10933.1|10971.2|10939.4|10959.4|10932.6|6
1655908200000|2022-06-22 14:30:00|10971.1|10933.6|10966.7|10929.2|10971.1|10936.9|10951.9|10918.7|21
1655908210000|2022-06-22 14:30:10|10961.7|10924.2|10963.2|10925.7|10965.7|10928.2|10961.2|10923.7|0
1655908220000|2022-06-22 14:30:20|10963.7|10926.2|10963.2|10925.7|10963.7|10926.2|10963.2|10925.7|0
1655908230000|2022-06-22 14:30:30|10962.7|10925.2|10962.7|10925.2|10962.7|10925.2|10962.7|10925.2|6
1655908240000|2022-06-22 14:30:40|10951.4|10936.4|10951.4|10936.4|10951.4|10936.4|10951.4|10936.4|3
1655908250000|2022-06-22 14:30:50|10962.8|10925.3|10957.8|10942.8|10962.8|10942.8|10954.3|10925.3|3
1655908260000|2022-06-22 14:31:00|10956.3|10941.3|10955.3|10940.3|10956.3|10941.3|10955.3|10940.3|0
1655908270000|2022-06-22 14:31:10|10955.8|10940.8|10960.3|10945.3|10960.8|10945.8|10955.8|10940.8|2
1655908280000|2022-06-22 14:31:20|10962.3|10947.3|10961.8|10946.8|10962.8|10947.8|10961.8|10946.8|1
1655908290000|2022-06-22 14:31:30|10963.8|10948.8|10964.3|10949.3|10964.3|10949.3|10961.3|10946.3|1
1655908300000|2022-06-22 14:31:40|10960.8|10945.8|10959.3|10944.3|10960.8|10945.8|10955.8|10940.8|0
1655908310000|2022-06-22 14:31:50|10961.3|10946.3|10961.3|10946.3|10961.3|10946.3|10961.3|10946.3|1
1655908320000|2022-06-22 14:32:00|10960.8|10945.8|10981.7|10966.7|10981.7|10966.7|10960.8|10941.5|2
1655908330000|2022-06-22 14:32:10|10982.2|10967.2|10979.8|10964.8|10982.7|10967.7|10979.8|10964.8|17
1655908350000|2022-06-22 14:32:30|10983.7|10968.7|10983.7|10968.7|10983.7|10968.7|10983.7|10968.7|0
1655908360000|2022-06-22 14:32:40|10984.7|10969.7|10984.2|10969.2|10996|10969.7|10984.2|10958|1
1655908380000|2022-06-22 14:33:00|10994.2|10979.2|10996.1|10981.1|11008.5|10981.1|10994.2|10971|1
1655908390000|2022-06-22 14:33:10|11001.1|10986.1|11001.1|10986.1|11001.1|10986.1|11001.1|10986.1|0
1655908400000|2022-06-22 14:33:20|11001.6|10986.6|11014.1|10999.1|11025|10999.6|11001.6|10975.4|4
1655908410000|2022-06-22 14:33:30|11025.5|10988|11019.2|11004.2|11029|11004.2|11018.2|10988|1
1655908420000|2022-06-22 14:33:40|11018.2|11003.2|11006.1|10991.1|11018.2|11003.2|11004.1|10989.1|2
1655908440000|2022-06-22 14:34:00|11007.5|10992.5|11007.5|10992.5|11007.5|10992.5|11007.5|10992.5|0
1655908450000|2022-06-22 14:34:10|11008|10993|11008|10993|11008|10993|11008|10993|0
1655908470000|2022-06-22 14:34:30|11004.5|10989.5|11004.5|10989.5|11004.5|10989.5|11004.5|10989.5|0
1655908490000|2022-06-22 14:34:50|10989.1|10974.1|10988.6|10973.6|10990.6|10975.6|10984.6|10969.6|0
1655908500000|2022-06-22 14:35:00|10989.1|10974.1|10984.6|10969.6|10989.1|10974.1|10983.6|10968.6|0
1655908510000|2022-06-22 14:35:10|10985.1|10970.1|10985.6|10970.6|10985.6|10970.6|10985.1|10970.1|0
1655908530000|2022-06-22 14:35:30|10986.1|10971.1|10986.1|10971.1|10986.1|10971.1|10986.1|10971.1|0
1655908540000|2022-06-22 14:35:40|10984.6|10969.6|10984.6|10969.6|10984.6|10969.6|10984.6|10969.6|1
1655908550000|2022-06-22 14:35:50|10981.1|10966.1|10981.1|10966.1|10981.1|10966.1|10981.1|10966.1|0
1655908560000|2022-06-22 14:36:00|10978.1|10963.1|10978.1|10963.1|10979.6|10964.6|10976.1|10961.1|0
1655908570000|2022-06-22 14:36:10|10984.6|10969.6|10984.6|10969.6|10984.6|10969.6|10984.6|10969.6|0
1655908590000|2022-06-22 14:36:30|10982.1|10967.1|10982.1|10967.1|10982.1|10967.1|10982.1|10967.1|0
1655908600000|2022-06-22 14:36:40|10982.6|10967.6|10982.6|10967.6|10982.6|10967.6|10982.6|10967.6|0
1655908610000|2022-06-22 14:36:50|10980.6|10965.6|10980.6|10965.6|10980.6|10965.6|10980.6|10965.6|0
1655908620000|2022-06-22 14:37:00|10975.6|10960.6|10982.6|10967.6|10987.6|10967.6|10975.6|10960.6|1
1655908630000|2022-06-22 14:37:10|10987.5|10972.5|10987.5|10972.5|10987.5|10972.5|10987.5|10972.5|0
1655908650000|2022-06-22 14:37:30|10988|10973|10988|10973|10988|10973|10988|10973|0
1655908680000|2022-06-22 14:38:00|10987|10972|10987|10972|10987|10972|10987|10972|0
1655908690000|2022-06-22 14:38:10|10984|10969|10984|10969|10984|10969|10984|10969|0
1655908710000|2022-06-22 14:38:30|10982.5|10967.5|10959.5|10944.5|10989.8|10967.5|10959.5|10933.8|7
1655908720000|2022-06-22 14:38:40|10956|10941|10954.5|10939.5|10956|10941|10954.5|10939.5|0
1655908740000|2022-06-22 14:39:00|10957.5|10942.5|10957.5|10942.5|10957.5|10942.5|10957.5|10942.5|0
1655908750000|2022-06-22 14:39:10|10954.5|10939.5|10937.1|10922.1|10954.5|10939.5|10937.1|10922.1|17
1655908760000|2022-06-22 14:39:20|10936.6|10921.6|10943.6|10928.6|10943.6|10928.6|10936.6|10921.6|12
1655908770000|2022-06-22 14:39:30|10939.1|10924.1|10948.4|10933.4|10958.2|10934|10937.6|10920.7|30
1655908780000|2022-06-22 14:39:40|10928|10903|10919.4|10904.4|10928|10905.9|10916.5|10901|5
1655908800000|2022-06-22 14:40:00|10916.5|10901.5|10933.9|10918.9|10944.7|10918.9|10916.5|10901.5|2
1655908810000|2022-06-22 14:40:10|10933.4|10918.4|10933.9|10918.9|10933.9|10918.9|10931.4|10916.4|0
1655908820000|2022-06-22 14:40:20|10928.9|10913.9|10928.9|10913.9|10928.9|10913.9|10928.9|10913.9|0
1655908830000|2022-06-22 14:40:30|10935.9|10920.9|10933.9|10918.9|10950.1|10923.9|10933.9|10912.6|1
1655908840000|2022-06-22 14:40:40|10933.4|10918.4|10932.9|10917.9|10933.4|10918.4|10932.9|10917.9|0
1655908850000|2022-06-22 14:40:50|10935.9|10920.9|10935.9|10920.9|10935.9|10920.9|10935.9|10920.9|0
1655908860000|2022-06-22 14:41:00|10936.4|10921.4|10943.4|10928.4|10945.9|10928.4|10936.4|10916.9|1
1655908870000|2022-06-22 14:41:10|10948.8|10933.8|10948.8|10933.8|10948.8|10933.8|10948.8|10933.8|0
1655908900000|2022-06-22 14:41:40|10946.3|10931.3|10946.3|10931.3|10946.3|10931.3|10946.3|10931.3|0
1655908910000|2022-06-22 14:41:50|10947.8|10932.8|10947.8|10932.8|10947.8|10932.8|10947.8|10932.8|0
1655908920000|2022-06-22 14:42:00|10947.3|10932.3|10953.8|10938.8|10959.2|10938.8|10947.3|10921.7|1
1655908930000|2022-06-22 14:42:10|10951.8|10936.8|10951.8|10936.8|10951.8|10936.8|10951.8|10936.8|0
1655908950000|2022-06-22 14:42:30|10952.3|10937.3|10952.3|10937.3|10952.3|10937.3|10952.3|10937.3|0
1655908960000|2022-06-22 14:42:40|10991|10953.5|10983.2|10968.2|10998|10968.2|10978.7|10953.5|6
1655908970000|2022-06-22 14:42:50|10975.7|10960.7|10975.7|10960.7|10975.7|10960.7|10975.7|10960.7|0
1655908980000|2022-06-22 14:43:00|10978.7|10963.7|10978.2|10963.2|10978.7|10963.7|10977.2|10962.2|0
1655908990000|2022-06-22 14:43:10|10980.2|10965.2|10980.2|10965.2|10980.2|10965.2|10980.2|10965.2|0
1655909000000|2022-06-22 14:43:20|10979.2|10964.2|10982.7|10967.7|10986.2|10967.7|10979.2|10959.2|4
1655909010000|2022-06-22 14:43:30|10985.7|10970.7|10985.7|10970.7|10985.7|10970.7|10985.7|10970.7|0
1655909020000|2022-06-22 14:43:40|10991.6|10976.6|10991.6|10976.6|10991.6|10976.6|10991.6|10976.6|0
1655909030000|2022-06-22 14:43:50|10993.6|10978.6|10993.7|10978.7|11004.5|10978.7|10991.1|10967|6
1655909040000|2022-06-22 14:44:00|10994.2|10979.2|10992.7|10977.7|10994.2|10979.2|10992.7|10977.7|1
1655909050000|2022-06-22 14:44:10|10993.7|10978.7|10994.2|10979.2|10994.2|10979.2|10993.7|10978.7|1
1655909060000|2022-06-22 14:44:20|10986.7|10971.7|10984.7|10969.7|10989.7|10974.7|10984.7|10969.7|1
1655909080000|2022-06-22 14:44:40|10984.2|10969.2|10984.2|10969.2|10984.2|10969.2|10984.2|10969.2|0
1655909100000|2022-06-22 14:45:00|10979.7|10964.7|10979.7|10964.7|10979.7|10964.7|10979.7|10964.7|0
1655909110000|2022-06-22 14:45:10|10981.7|10966.7|10981.7|10966.7|10981.7|10966.7|10981.7|10966.7|0
1655909120000|2022-06-22 14:45:20|10976.7|10961.7|10980.6|10965.6|10980.6|10965.6|10976.7|10961.7|0
1655909130000|2022-06-22 14:45:30|10980.2|10965.2|10974.7|10959.7|10980.2|10965.2|10974.7|10959.7|0
1655909140000|2022-06-22 14:45:40|10979.1|10964.1|10979.1|10964.1|10979.1|10964.1|10979.1|10964.1|0
1655909150000|2022-06-22 14:45:50|10977.1|10962.1|10977.1|10962.1|10977.1|10962.1|10977.1|10962.1|0
1655909160000|2022-06-22 14:46:00|10980.1|10965.1|10986.1|10971.1|10986.6|10971.6|10980.1|10965.1|0
1655909170000|2022-06-22 14:46:10|10976.6|10961.6|10984.1|10969.1|10984.6|10969.6|10976.6|10961.6|0
1655909180000|2022-06-22 14:46:20|10974.6|10959.6|10971.6|10956.6|10974.6|10959.6|10971.6|10956.6|0
1655909190000|2022-06-22 14:46:30|10969.7|10954.7|10973.7|10958.7|10973.7|10958.7|10969.2|10954.2|1
1655909200000|2022-06-22 14:46:40|10967.7|10952.7|10963.1|10948.1|10967.7|10952.7|10963.1|10948.1|3
1655909210000|2022-06-22 14:46:50|10959.6|10944.6|10959.6|10944.6|10959.6|10944.6|10959.6|10944.6|0
1655909220000|2022-06-22 14:47:00|10961.6|10946.6|10961.6|10946.6|10961.6|10946.6|10958.6|10943.6|0
1655909250000|2022-06-22 14:47:30|10966.6|10951.6|10970.1|10955.1|10971.5|10956.5|10966.6|10951.6|0
1655909260000|2022-06-22 14:47:40|10969.5|10954.5|10972|10957|10972|10957|10969.5|10954.5|0
1655909280000|2022-06-22 14:48:00|10973.5|10958.5|10983|10968|10986.5|10968|10973.5|10958.5|1
1655909290000|2022-06-22 14:48:10|10987|10972|10989.5|10974.5|10989.5|10974.5|10987|10972|0
1655909300000|2022-06-22 14:48:20|10990|10975|10998|10973|10998|10977|10990|10973|1
1655909310000|2022-06-22 14:48:30|10993.5|10978.5|10995.5|10980.5|10995.5|10980.5|10993.5|10978.5|0
1655909320000|2022-06-22 14:48:40|10994.5|10979.5|10994.5|10979.5|10994.5|10979.5|10994.5|10979.5|0
1655909340000|2022-06-22 14:49:00|10996.5|10981.5|11012|10987|11012|10990.5|10996.5|10981.5|1
1655909350000|2022-06-22 14:49:10|11011.5|10986.5|11009|10994|11011.5|10994|11005.5|10985.5|0
1655909360000|2022-06-22 14:49:20|11004|10989|11005|10990|11007|10992|11004|10989|0
1655909370000|2022-06-22 14:49:30|11004|10989|11005|10990|11005|10990|11004|10989|0
1655909380000|2022-06-22 14:49:40|11006.5|10991.5|11006|10991|11006.5|10991.5|11006|10991|0
1655909390000|2022-06-22 14:49:50|11007|10992|11007|10992|11007.5|10992.5|11007|10992|0
1655909400000|2022-06-22 14:50:00|11004|10989|11006|10991|11007|10992|11003.5|10988.5|0
1655909410000|2022-06-22 14:50:10|11007|10992|11007|10992|11007|10992|11007|10992|0
1655909420000|2022-06-22 14:50:20|11002|10987|11003.5|10988.5|11003.5|10988.5|11002|10987|0
1655909430000|2022-06-22 14:50:30|11005|10990|11010.4|10995.4|11010.4|10995.4|11005|10990|0
1655909440000|2022-06-22 14:50:40|11010.9|10995.9|11007.4|10992.4|11010.9|10995.9|11003|10988|0
1655909460000|2022-06-22 14:51:00|11009.4|10994.4|11009.4|10994.4|11009.4|10994.4|11009.4|10994.4|0
1655909470000|2022-06-22 14:51:10|11008.9|10993.9|11007.9|10992.9|11008.9|10993.9|11006.4|10991.4|0
1655909490000|2022-06-22 14:51:30|11007.4|10992.4|11007.9|10992.9|11007.9|10992.9|11007.4|10992.4|0
1655909500000|2022-06-22 14:51:40|11006.4|10991.4|11006.4|10991.4|11006.4|10991.4|11004.9|10989.9|0
1655909510000|2022-06-22 14:51:50|11004.9|10989.9|11006.4|10991.4|11006.4|10991.4|11004.9|10989.9|1
1655909520000|2022-06-22 14:52:00|11006.9|10991.9|11009.9|10994.9|11009.9|10994.9|11006.9|10991.9|0
1655909540000|2022-06-22 14:52:20|11011.9|10996.9|11012.9|10997.9|11013.4|10998.4|11011.9|10996.9|0
1655909560000|2022-06-22 14:52:40|11010.9|10995.9|11007.9|10992.9|11010.9|10995.9|11007.9|10992.9|0
1655909570000|2022-06-22 14:52:50|11010.9|10995.9|11010.9|10995.9|11010.9|10995.9|11010.9|10995.9|0
1655909580000|2022-06-22 14:53:00|11011.3|10996.3|11011.3|10996.3|11011.3|10996.3|11011.3|10996.3|0
1655909590000|2022-06-22 14:53:10|11012.8|10997.8|11012.8|10997.8|11012.8|10997.8|11012.8|10997.8|0
1655909610000|2022-06-22 14:53:30|11012.3|10997.3|11014.8|10999.8|11014.8|10999.8|11012.3|10997.3|0
1655909620000|2022-06-22 14:53:40|11015.3|11000.3|11012.3|10997.3|11015.3|11000.3|11012.3|10997.3|4
1655909630000|2022-06-22 14:53:50|11013.3|10998.3|11006.8|10991.8|11013.3|10998.3|11003.9|10988.9|1
1655909640000|2022-06-22 14:54:00|11008.3|10993.3|11010.8|10995.8|11010.8|10995.8|11006.8|10991.8|0
1655909650000|2022-06-22 14:54:10|11008.3|10993.3|11007.3|10992.3|11008.3|10993.3|11007.3|10992.3|0
1655909660000|2022-06-22 14:54:20|11008.8|10993.8|11008.8|10993.8|11008.8|10993.8|11008.8|10993.8|0
1655909670000|2022-06-22 14:54:30|11011.3|10996.3|11014.3|10999.3|11018.3|11003.3|11009.8|10994.8|11
1655909680000|2022-06-22 14:54:40|11014.8|10999.8|11013.3|10998.3|11014.9|10999.9|11011.3|10996.3|0
1655909690000|2022-06-22 14:54:50|11012.9|10997.9|11011.9|10996.9|11012.9|10997.9|11011.9|10996.9|0
1655909700000|2022-06-22 14:55:00|11012.8|10997.8|11013.8|10998.8|11013.8|10998.8|11011.3|10996.3|1
1655909720000|2022-06-22 14:55:20|11014.3|10999.3|11013.8|10998.8|11014.3|10999.3|11013.3|10998.3|1
1655909730000|2022-06-22 14:55:30|11013.3|10998.3|11013.8|10998.8|11013.8|10998.8|11012.8|10997.8|0
1655909740000|2022-06-22 14:55:40|11014.8|10999.8|11014.3|10999.3|11015.3|11000.3|11013.3|10998.3|14
1655909750000|2022-06-22 14:55:50|11015.3|11000.3|11021.3|11006.3|11021.3|11006.3|11015.3|11000.3|0
1655909760000|2022-06-22 14:56:00|11022.8|11007.8|11021.3|11006.3|11025.3|11010.3|11020.8|11005.8|8
1655909770000|2022-06-22 14:56:10|11022.3|11007.3|11022.3|11007.3|11022.3|11007.3|11022.3|11007.3|0
1655909780000|2022-06-22 14:56:20|11020.8|11005.8|11020.8|11005.8|11020.8|11005.8|11019.8|11004.8|0
1655909790000|2022-06-22 14:56:30|11014.3|10999.3|11010.8|10995.8|11017.3|11002.3|11006.3|10991.3|1
1655909800000|2022-06-22 14:56:40|11011.2|10996.2|11011.7|10996.7|11011.7|10996.7|11011.2|10996.2|0
1655909810000|2022-06-22 14:56:50|11009.8|10994.8|11007.8|10992.8|11009.8|10994.8|11007.8|10992.8|4
1655909820000|2022-06-22 14:57:00|11008.8|10993.8|11012.3|10997.3|11012.3|10997.3|11008.8|10993.8|1
1655909830000|2022-06-22 14:57:10|11010.3|10995.3|11010.3|10995.3|11010.3|10995.3|11010.3|10995.3|0
1655909840000|2022-06-22 14:57:20|11002.8|10987.8|10988.2|10973.2|11002.8|10987.8|10988.2|10955.5|5
1655909850000|2022-06-22 14:57:30|||||||||5
1655909860000|2022-06-22 14:57:40|||||||||1
1655909880000|2022-06-22 14:58:00|10984.7|10969.7|10994.7|10979.7|11007|10980.2|10984.7|10969.5|1
1655909890000|2022-06-22 14:58:10|10993.7|10978.7|10994.2|10979.2|10994.2|10979.2|10993.7|10978.7|0
1655909900000|2022-06-22 14:58:20|10995.2|10980.2|10995.2|10980.2|10995.2|10980.2|10995.2|10980.2|1
1655909910000|2022-06-22 14:58:30|10995.3|10980.3|10995.3|10980.3|10995.3|10980.3|10995.3|10980.3|1
1655909920000|2022-06-22 14:58:40|11004.7|10989.7|11004.7|10989.7|11004.7|10989.7|11004.7|10989.7|0
1655909940000|2022-06-22 14:59:00|10996.2|10981.2|10986.6|10971.6|10999.9|10981.2|10986.6|10962.4|1
1655909970000|2022-06-22 14:59:30|10981.6|10966.6|10981.6|10966.6|10981.6|10966.6|10981.6|10966.6|0
1655909980000|2022-06-22 14:59:40|10982.1|10967.1|10986.6|10961.6|10993.4|10967.1|10982.1|10954.9|3
1655909990000|2022-06-22 14:59:50|10982.1|10967.1|10981.6|10966.6|10987.1|10972.1|10981.1|10966.1|0
1655910000000|2022-06-22 15:00:00|10982.6|10967.6|10997.9|10960.4|11003.3|10967.6|10982.6|10958.4|1
1655910010000|2022-06-22 15:00:10|10991.6|10966.6|10985.6|10960.6|10991.6|10966.6|10985.6|10960.6|0
1655910030000|2022-06-22 15:00:30|10982.1|10957.1|10982.1|10957.1|10982.1|10957.1|10982.1|10957.1|0
1655910040000|2022-06-22 15:00:40|10974.6|10949.6|10974.6|10949.6|10974.6|10949.6|10974.6|10949.6|0
1655910050000|2022-06-22 15:00:50|10975.6|10950.6|10975.6|10950.6|10975.6|10950.6|10975.6|10950.6|0
1655910060000|2022-06-22 15:01:00|10976.1|10951.1|10976.1|10951.1|10976.1|10951.1|10976.1|10951.1|0
1655910090000|2022-06-22 15:01:30|10972.1|10947.1|10967.1|10952.1|10972.1|10952.1|10967.1|10947.1|0
1655910100000|2022-06-22 15:01:40|10962.1|10947.1|10962.1|10947.1|10962.1|10947.1|10962.1|10947.1|0
1655910120000|2022-06-22 15:02:00|10963.1|10948.1|10963.1|10948.1|10963.1|10948.1|10963.1|10948.1|0
1655910130000|2022-06-22 15:02:10|10963.6|10948.6|10963.6|10948.6|10963.6|10948.6|10963.6|10948.6|0
1655910150000|2022-06-22 15:02:30|10967.6|10952.6|10967.6|10952.6|10967.6|10952.6|10967.6|10952.6|0
1655910160000|2022-06-22 15:02:40|10962.1|10947.1|10962.1|10947.1|10962.1|10947.1|10962.1|10947.1|0
1655910170000|2022-06-22 15:02:50|10959.1|10944.1|10945.6|10930.6|10959.1|10944.1|10945.6|10930.6|2
1655910180000|2022-06-22 15:03:00|10946.6|10931.6|10950.6|10925.6|10957.9|10931.6|10946.6|10920.4|2
1655910190000|2022-06-22 15:03:10|10947.1|10922.1|10947.1|10922.1|10947.1|10922.1|10947.1|10922.1|0
1655910210000|2022-06-22 15:03:30|10949.1|10924.1|10949.1|10924.1|10949.1|10924.1|10949.1|10924.1|0
1655910220000|2022-06-22 15:03:40|10945.6|10920.6|10946.1|10921.1|10946.1|10921.1|10945.6|10920.6|0
1655910240000|2022-06-22 15:04:00|10945.6|10920.6|10945.6|10920.6|10945.6|10920.6|10945.6|10920.6|0
1655910250000|2022-06-22 15:04:10|10949.5|10924.5|10949.5|10924.5|10949.5|10924.5|10949.5|10924.5|0
1655910280000|2022-06-22 15:04:40|10946.5|10921.5|10946.5|10921.5|10946.5|10921.5|10946.5|10921.5|0
1655910290000|2022-06-22 15:04:50|10940.5|10925.5|10940.5|10925.5|10940.5|10925.5|10940.5|10925.5|0
1655910310000|2022-06-22 15:05:10|10947|10932|10947|10932|10947|10932|10947|10932|0
1655910330000|2022-06-22 15:05:30|10943|10928|10943|10928|10943|10928|10943|10928|0
1655910340000|2022-06-22 15:05:40|10938.5|10923.5|10938.5|10923.5|10938.5|10923.5|10938.5|10923.5|1
1655910350000|2022-06-22 15:05:50|10934.5|10919.5|10935|10920|10935|10920|10934.5|10919.5|1
1655910360000|2022-06-22 15:06:00|10934.9|10919.9|10936|10921|10936|10921|10934.9|10919.9|1
1655910390000|2022-06-22 15:06:30|10934.5|10919.5|10934.5|10919.5|10934.5|10919.5|10934.5|10919.5|0
1655910400000|2022-06-22 15:06:40|10940.9|10925.9|10940.9|10925.9|10940.9|10925.9|10940.9|10925.9|0
1655910410000|2022-06-22 15:06:50|10941.9|10926.9|10941.9|10926.9|10941.9|10926.9|10941.9|10926.9|0
1655910420000|2022-06-22 15:07:00|10947.4|10932.4|10947.4|10932.4|10947.4|10932.4|10947.4|10932.4|0
1655910430000|2022-06-22 15:07:10|10945.4|10930.4|10945.4|10930.4|10945.4|10930.4|10945.4|10930.4|1
1655910440000|2022-06-22 15:07:20|||||||||2
1655910480000|2022-06-22 15:08:00|10941.4|10926.4|10941.4|10926.4|10941.4|10926.4|10941.4|10926.4|0
1655910490000|2022-06-22 15:08:10|10942.4|10927.4|10942.4|10927.4|10942.4|10927.4|10942.4|10927.4|0
1655910510000|2022-06-22 15:08:30|10942.3|10927.3|10940.8|10925.8|10942.3|10927.3|10939.9|10924.9|1
1655910520000|2022-06-22 15:08:40|10939.8|10924.8|10937.8|10922.8|10939.8|10924.8|10936.8|10921.8|0
1655910530000|2022-06-22 15:08:50|10936.8|10921.8|10933.3|10918.3|10936.8|10921.8|10933.3|10918.3|3
1655910540000|2022-06-22 15:09:00|10933.8|10918.8|10921.3|10906.3|10933.8|10918.8|10921.3|10906.3|16
1655910550000|2022-06-22 15:09:10|10917.3|10902.3|10904.3|10889.3|10920.8|10902.3|10902.9|10887.9|15
1655910560000|2022-06-22 15:09:20|10903.3|10888.3|10903.3|10888.3|10903.3|10888.3|10903.3|10888.3|0
1655910570000|2022-06-22 15:09:30|10907.8|10892.8|10922.1|10884.6|10924.6|10896.3|10906.8|10884.1|4
1655910580000|2022-06-22 15:09:40|10915.8|10890.8|10915.3|10890.3|10915.8|10890.8|10915.3|10890.3|0
1655910590000|2022-06-22 15:09:50|10929.7|10904.7|10929.7|10904.7|10929.7|10904.7|10929.7|10904.7|1
1655910600000|2022-06-22 15:10:00|10929.2|10904.2|10917.8|10902.8|10929.2|10904.2|10917.8|10897.8|0
1655910610000|2022-06-22 15:10:10|10917.3|10902.3|10916.8|10901.8|10917.3|10902.3|10915.3|10900.3|1
1655910620000|2022-06-22 15:10:20|10917.3|10902.3|10917.3|10902.3|10918.3|10903.3|10917.3|10902.3|7
1655910640000|2022-06-22 15:10:40|10917.2|10902.2|10923.7|10908.7|10923.7|10908.7|10917.2|10902.2|11
1655910660000|2022-06-22 15:11:00|10918.7|10903.7|10918.7|10903.7|10918.7|10903.7|10918.7|10903.7|0
1655910670000|2022-06-22 15:11:10|10916.7|10901.7|10917.2|10902.2|10917.2|10902.2|10916.7|10901.7|2
1655910680000|2022-06-22 15:11:20|10919.2|10904.2|10919.2|10904.2|10919.2|10904.2|10919.2|10904.2|1
1655910690000|2022-06-22 15:11:30|10918.7|10903.7|10918.7|10903.7|10918.7|10903.7|10918.7|10903.7|0
1655910700000|2022-06-22 15:11:40|10913.7|10898.7|10913.7|10898.7|10913.7|10898.7|10913.7|10898.7|0
1655910720000|2022-06-22 15:12:00|10910.7|10895.7|10910.7|10895.7|10910.7|10895.7|10910.7|10895.7|0
1655910730000|2022-06-22 15:12:10|10907.2|10892.2|10907.2|10892.2|10907.2|10892.2|10907.2|10892.2|0
1655910740000|2022-06-22 15:12:20|10904.7|10889.7|10924|10886.5|10924|10889.7|10904.7|10878.5|1
1655910750000|2022-06-22 15:12:30|10923.5|10886|10917.2|10892.2|10924|10892.2|10917.2|10886|0
1655910770000|2022-06-22 15:12:50|10916.7|10891.7|10914.7|10889.7|10916.7|10891.7|10914.7|10889.7|0
1655910780000|2022-06-22 15:13:00|10914.2|10889.2|10913.2|10888.2|10914.2|10889.2|10913.2|10888.2|0
1655910790000|2022-06-22 15:13:10|10922|10884.5|10919.2|10894.2|10922|10894.2|10919.2|10884.5|0
1655910810000|2022-06-22 15:13:30|10918.2|10893.2|10918.2|10893.2|10918.2|10893.2|10918.2|10893.2|0
1655910820000|2022-06-22 15:13:40|10913.2|10898.2|10907.7|10882.7|10915.5|10898.2|10902.7|10878|12
1655910830000|2022-06-22 15:13:50|10906.7|10881.7|10906.7|10881.7|10907.2|10886.2|10898.7|10881.7|6
1655910840000|2022-06-22 15:14:00|10901.7|10886.7|10898.7|10883.7|10906.7|10886.7|10895.7|10880.7|26
1655910850000|2022-06-22 15:14:10|10903.7|10878.7|10895.7|10880.7|10903.7|10883.7|10895.7|10878.7|14
1655910860000|2022-06-22 15:14:20|10896.2|10881.2|10894.2|10879.2|10902.7|10881.2|10893.2|10873.2|10
1655910870000|2022-06-22 15:14:30|10893.2|10878.2|10893.2|10878.2|10893.2|10878.2|10893.2|10878.2|1
1655910880000|2022-06-22 15:14:40|10894.2|10879.2|10904.7|10879.7|10904.7|10879.7|10894.2|10875.2|2
1655910890000|2022-06-22 15:14:50|10899.7|10884.7|10904.7|10879.7|10904.7|10884.7|10899.7|10879.7|0
1655910900000|2022-06-22 15:15:00|10903.7|10878.7|10899.2|10874.2|10905.6|10883.7|10898.2|10873.2|21
1655910910000|2022-06-22 15:15:10|10893.7|10878.7|10900.2|10875.2|10900.2|10878.7|10891.7|10872.7|4
1655910920000|2022-06-22 15:15:20|10904.2|10879.2|10900.7|10875.7|10904.2|10879.2|10892.7|10872.7|10
1655910930000|2022-06-22 15:15:30|10907.9|10870.4|10902.7|10877.7|10907.9|10879.6|10893.2|10870.4|7
1655910940000|2022-06-22 15:15:40|10903.1|10878.1|10902.2|10877.2|10903.1|10878.1|10902.2|10877.2|0
1655910950000|2022-06-22 15:15:50|10898.1|10883.1|10901.1|10886.1|10901.6|10886.6|10898.1|10883.1|0
1655910960000|2022-06-22 15:16:00|10903.1|10888.1|10903.1|10888.1|10905.6|10890.6|10903.1|10888.1|1
1655910970000|2022-06-22 15:16:10|10903.6|10888.6|10903.6|10888.6|10903.6|10888.6|10903.6|10888.6|0
1655910980000|2022-06-22 15:16:20|10908.6|10883.6|10907.1|10882.1|10908.6|10883.6|10907.1|10882.1|3
1655910990000|2022-06-22 15:16:30|10902.6|10887.6|10904.1|10889.1|10907.6|10889.1|10902.6|10882.6|0
1655911000000|2022-06-22 15:16:40|10911.1|10886.1|10905.6|10890.6|10911.1|10891.6|10905.6|10885.6|0
1655911020000|2022-06-22 15:17:00|10907.5|10892.5|10902.1|10887.1|10907.5|10892.5|10902.1|10887.1|0
1655911040000|2022-06-22 15:17:20|10902|10887|10912.8|10875.3|10912.8|10887|10901.5|10875.3|0
1655911060000|2022-06-22 15:17:40|10907.3|10869.8|10909.8|10872.3|10911.3|10873.8|10907.3|10869.8|0
1655911070000|2022-06-22 15:17:50|10908.3|10870.8|10908.3|10870.8|10908.3|10870.8|10908.3|10870.8|0
1655911090000|2022-06-22 15:18:10|10909.3|10871.8|10909.3|10871.8|10909.3|10871.8|10909.3|10871.8|0
1655911130000|2022-06-22 15:18:50|10903|10878|10903|10878|10903|10878|10903|10878|0
1655911150000|2022-06-22 15:19:10|10900|10875|10914.8|10877.3|10915.3|10877.8|10900|10875|1
1655911160000|2022-06-22 15:19:20|10915.8|10878.3|10917.3|10879.8|10917.3|10879.8|10915.8|10878.3|1
1655911170000|2022-06-22 15:19:30|10917.2|10879.7|10917.2|10879.7|10917.2|10879.7|10917.2|10879.7|0
1655911190000|2022-06-22 15:19:50|10912.3|10874.8|10912.7|10875.2|10912.7|10875.2|10912.3|10874.8|0
1655911200000|2022-06-22 15:20:00|10911.7|10874.2|10911.7|10874.2|10911.7|10874.2|10911.7|10874.2|0
1655911210000|2022-06-22 15:20:10|10912.2|10874.7|10912.2|10874.7|10912.2|10874.7|10912.2|10874.7|0
1655911250000|2022-06-22 15:20:50|10902|10877|10902|10877|10902|10877|10902|10877|0
1655911260000|2022-06-22 15:21:00|10897|10882|10901|10886|10901|10886|10897|10882|14
1655911270000|2022-06-22 15:21:10|10902.5|10887.5|10902|10887|10902.5|10887.5|10902|10887|2
1655911280000|2022-06-22 15:21:20|10908|10893|10907.5|10892.5|10908|10893|10907.5|10892.5|4
1655911290000|2022-06-22 15:21:30|10908|10893|10911|10896|10911.5|10896.5|10908|10893|6
1655911300000|2022-06-22 15:21:40|10910|10895|10910.5|10895.5|10911|10896|10910|10895|4
1655911310000|2022-06-22 15:21:50|10910.4|10895.4|10909.4|10894.4|10915.9|10900.9|10909.4|10894.4|13
1655911320000|2022-06-22 15:22:00|10908.5|10893.5|10910.4|10895.4|10910.4|10895.4|10908.5|10893.5|4
1655911330000|2022-06-22 15:22:10|10910.9|10895.9|10911.9|10896.9|10912.9|10897.9|10910.9|10895.9|4
1655911340000|2022-06-22 15:22:20|10913.9|10898.9|10906.9|10891.9|10913.9|10898.9|10906.9|10891.9|1
1655911350000|2022-06-22 15:22:30|10907.4|10892.4|10908.4|10893.4|10908.4|10893.4|10906.9|10891.9|3
1655911360000|2022-06-22 15:22:40|10914.4|10899.4|10916.9|10901.9|10916.9|10901.9|10914.4|10899.4|0
1655911370000|2022-06-22 15:22:50|10917.9|10902.9|10917.9|10902.9|10917.9|10902.9|10917.9|10902.9|0
1655911380000|2022-06-22 15:23:00|10918.4|10903.4|10919.9|10904.9|10919.9|10904.9|10918.4|10903.4|6
1655911390000|2022-06-22 15:23:10|10918.9|10903.9|10918.9|10903.9|10918.9|10903.9|10918.9|10903.9|4
1655911400000|2022-06-22 15:23:20|||||||||5
1655911410000|2022-06-22 15:23:30|10919.8|10904.8|10919.8|10904.8|10919.8|10904.8|10919.8|10904.8|0
1655911450000|2022-06-22 15:24:10|10919.3|10904.3|10925.3|10900.3|10925.3|10905.3|10918.8|10900.3|6
1655911460000|2022-06-22 15:24:20|10933.5|10896|10933.5|10896|10933.5|10896|10933.5|10896|0
1655911480000|2022-06-22 15:24:40|10933|10895.5|10930|10892.5|10933|10895.5|10930|10892.5|0
1655911490000|2022-06-22 15:24:50|10929.4|10891.9|10929.4|10891.9|10929.4|10891.9|10929.4|10891.9|0
1655911500000|2022-06-22 15:25:00|10925|10887.5|10925|10887.5|10925|10887.5|10925|10887.5|0
1655911510000|2022-06-22 15:25:10|10927.4|10889.9|10927.4|10889.9|10927.4|10889.9|10927.4|10889.9|0
1655911530000|2022-06-22 15:25:30|10928.9|10891.4|10928.9|10891.4|10928.9|10891.4|10928.9|10891.4|0
1655911540000|2022-06-22 15:25:40|10927.9|10890.4|10927.9|10890.4|10927.9|10890.4|10927.9|10890.4|0
1655911560000|2022-06-22 15:26:00|10920.4|10882.9|10920.4|10882.9|10920.4|10882.9|10920.4|10882.9|0
1655911570000|2022-06-22 15:26:10|10921.9|10884.4|10915.2|10890.2|10921.9|10890.2|10915.2|10884.4|0
1655911580000|2022-06-22 15:26:20|10910.2|10895.2|10910.2|10895.2|10910.2|10895.2|10910.2|10895.2|0
1655911630000|2022-06-22 15:27:10|10910.6|10895.6|10910.6|10895.6|10910.6|10895.6|10910.6|10895.6|0
1655911660000|2022-06-22 15:27:40|10910.1|10895.1|10910.1|10895.1|10910.1|10895.1|10910.1|10895.1|0
1655911680000|2022-06-22 15:28:00|10906.6|10891.6|10906.6|10891.6|10906.6|10891.6|10906.6|10891.6|0
1655911700000|2022-06-22 15:28:20|10903.6|10888.6|10903.6|10888.6|10903.6|10888.6|10903.6|10888.6|12
1655911710000|2022-06-22 15:28:30|10906.6|10891.6|10897.7|10882.7|10906.6|10891.6|10897.7|10882.7|1
1655911720000|2022-06-22 15:28:40|10897.2|10882.2|10897.2|10882.2|10897.2|10882.2|10897.2|10882.2|1
1655911740000|2022-06-22 15:29:00|10901.6|10886.6|10904.6|10889.6|10904.6|10889.6|10901.6|10886.6|0
1655911750000|2022-06-22 15:29:10|10904.1|10889.1|10904.1|10889.1|10904.1|10889.1|10904.1|10889.1|0
1655911770000|2022-06-22 15:29:30|10904.6|10889.6|10904.6|10889.6|10904.6|10889.6|10904.6|10889.6|0
1655911780000|2022-06-22 15:29:40|10904.1|10889.1|10904.1|10889.1|10904.1|10889.1|10904.1|10889.1|1
1655911800000|2022-06-22 15:30:00|10901.6|10886.6|10901.6|10886.6|10901.6|10886.6|10901.6|10886.6|0
1655911810000|2022-06-22 15:30:10|10903.1|10888.1|10903.1|10888.1|10903.1|10888.1|10903.1|10888.1|0
1655911820000|2022-06-22 15:30:20|10899.1|10884.1|10899.1|10884.1|10899.1|10884.1|10899.1|10884.1|0
1655911830000|2022-06-22 15:30:30|10899.6|10884.6|10899.1|10884.1|10899.6|10884.6|10899.1|10884.1|0
1655911840000|2022-06-22 15:30:40|10899.6|10884.6|10899.6|10884.6|10899.6|10884.6|10899.6|10884.6|0
1655911850000|2022-06-22 15:30:50|||||||||1
1655911870000|2022-06-22 15:31:10|10904.5|10889.5|10904.5|10889.5|10904.5|10889.5|10904.5|10889.5|1
1655911890000|2022-06-22 15:31:30|10905.5|10890.5|10905.5|10890.5|10905.5|10890.5|10905.5|10890.5|0
1655911900000|2022-06-22 15:31:40|10906|10891|10906|10891|10906|10891|10906|10891|0
1655911920000|2022-06-22 15:32:00|10907|10892|10907|10892|10907|10892|10907|10892|0
1655911930000|2022-06-22 15:32:10|10911.9|10896.9|10911.9|10896.9|10911.9|10896.9|10911.9|10896.9|0
1655911940000|2022-06-22 15:32:20|10913.5|10898.5|10911.9|10896.9|10913.5|10898.5|10911.9|10896.9|2
1655911950000|2022-06-22 15:32:30|10907.5|10892.5|10907.5|10892.5|10907.5|10892.5|10907.5|10892.5|0
1655911960000|2022-06-22 15:32:40|10905|10890|10905|10890|10905|10890|10905|10890|0
1655911980000|2022-06-22 15:33:00|10903.5|10888.5|10903.5|10888.5|10903.5|10888.5|10903.5|10888.5|0
1655911990000|2022-06-22 15:33:10|10903.4|10888.4|10903.4|10888.4|10903.4|10888.4|10903.4|10888.4|0
1655912010000|2022-06-22 15:33:30|10899.9|10884.9|10900.4|10885.4|10911.7|10885.4|10899.9|10873.7|5
1655912020000|2022-06-22 15:33:40|10899.9|10884.9|10899.9|10884.9|10899.9|10884.9|10899.9|10884.9|0
1655912040000|2022-06-22 15:34:00|10897.4|10882.4|10897.4|10882.4|10897.4|10882.4|10897.4|10882.4|0
1655912050000|2022-06-22 15:34:10|10894.4|10879.4|10894.4|10879.4|10894.4|10879.4|10894.4|10879.4|1
1655912060000|2022-06-22 15:34:20|10897.4|10882.4|10897.4|10882.4|10897.4|10882.4|10897.4|10882.4|0
1655912080000|2022-06-22 15:34:40|10897.9|10882.9|10897.9|10882.9|10897.9|10882.9|10897.9|10882.9|0
1655912100000|2022-06-22 15:35:00|10895.9|10880.9|10902.3|10887.3|10914.1|10887.8|10895.9|10875.6|2
1655912110000|2022-06-22 15:35:10|10901.3|10886.3|10901.3|10886.3|10901.3|10886.3|10901.3|10886.3|0
1655912120000|2022-06-22 15:35:20|10901.8|10886.8|10901.8|10886.8|10901.8|10886.8|10901.8|10886.8|0
1655912130000|2022-06-22 15:35:30|10902.3|10887.3|10902.3|10887.3|10902.3|10887.3|10902.3|10887.3|0
1655912160000|2022-06-22 15:36:00|10900.8|10885.8|10900.8|10885.8|10900.8|10885.8|10900.8|10885.8|0
1655912170000|2022-06-22 15:36:10|10899.8|10884.8|10899.8|10884.8|10899.8|10884.8|10899.8|10884.8|0
1655912180000|2022-06-22 15:36:20|10899.3|10884.3|10897.3|10882.3|10899.3|10884.3|10896.8|10881.8|1
1655912190000|2022-06-22 15:36:30|10896.8|10881.8|10896.8|10881.8|10896.8|10881.8|10896.8|10881.8|0
1655912200000|2022-06-22 15:36:40|10881.4|10866.4|10878.4|10863.4|10882.4|10867.4|10878.4|10863.4|4
1655912210000|2022-06-22 15:36:50|10879.9|10864.9|10879.4|10864.4|10879.9|10864.9|10879.4|10864.4|4
1655912220000|2022-06-22 15:37:00|10881.3|10866.3|10881.8|10866.8|10881.8|10866.8|10881.3|10866.3|3
1655912230000|2022-06-22 15:37:10|10881.3|10866.3|10881.8|10866.8|10881.8|10866.8|10881.3|10866.3|2
1655912240000|2022-06-22 15:37:20|10888.3|10873.3|10887.8|10872.8|10888.3|10873.3|10887.8|10872.8|1
1655912270000|2022-06-22 15:37:50|10889.8|10874.8|10894.3|10879.3|10905.6|10879.3|10889.8|10866.6|2
1655912280000|2022-06-22 15:38:00|10893.7|10878.7|10893.7|10878.7|10893.7|10878.7|10893.7|10878.7|0
1655912290000|2022-06-22 15:38:10|10893.2|10878.2|10893.2|10878.2|10893.2|10878.2|10893.2|10878.2|0
1655912340000|2022-06-22 15:39:00|10892.2|10877.2|10893.2|10878.2|10893.2|10878.2|10892.2|10877.2|1
1655912370000|2022-06-22 15:39:30|||||||||1
1655912380000|2022-06-22 15:39:40|10892.2|10877.2|10892.2|10877.2|10892.2|10877.2|10892.2|10877.2|0
1655912390000|2022-06-22 15:39:50|10889.2|10874.2|10900.5|10863|10900.5|10874.2|10889.2|10863|1
1655912400000|2022-06-22 15:40:00|10889.2|10874.2|10889.2|10874.2|10889.2|10874.2|10889.2|10874.2|1
1655912410000|2022-06-22 15:40:10|10886.2|10871.2|10886.2|10871.2|10886.2|10871.2|10886.2|10871.2|1
1655912420000|2022-06-22 15:40:20|10884.7|10869.7|10881.2|10866.2|10884.7|10869.7|10881.2|10866.2|1
1655912430000|2022-06-22 15:40:30|10872.7|10857.7|10872.7|10857.7|10872.7|10857.7|10872.7|10857.7|2
1655912440000|2022-06-22 15:40:40|10869.8|10854.8|10869.8|10854.8|10869.8|10854.8|10869.8|10854.8|0
1655912450000|2022-06-22 15:40:50|10871.7|10856.7|10868.7|10853.7|10883|10856.7|10868.7|10845.5|2
1655912460000|2022-06-22 15:41:00|10871.2|10856.2|10871.2|10856.2|10882.5|10856.2|10871.2|10845|2
1655912470000|2022-06-22 15:41:10|10885|10847.5|10874.2|10859.2|10885|10859.2|10873.7|10847.5|1
1655912480000|2022-06-22 15:41:20|10892|10854.5|10883.2|10868.2|10892|10868.2|10883.2|10854.5|1
1655912490000|2022-06-22 15:41:30|10881.2|10866.2|10881.2|10866.2|10881.2|10866.2|10881.2|10866.2|0
1655912500000|2022-06-22 15:41:40|10880.2|10865.2|10880.2|10865.2|10880.2|10865.2|10880.2|10865.2|0
1655912520000|2022-06-22 15:42:00|10891.5|10854|10880.2|10865.2|10891.5|10865.7|10880.2|10854|1
1655912530000|2022-06-22 15:42:10|10876.2|10861.2|10876.2|10861.2|10876.2|10861.2|10876.2|10861.2|0
1655912550000|2022-06-22 15:42:30|10876.7|10861.7|10876.6|10861.6|10876.7|10861.7|10876.6|10861.6|0
1655912560000|2022-06-22 15:42:40|10875.6|10860.6|10875.6|10860.6|10875.6|10860.6|10875.6|10860.6|0
1655912580000|2022-06-22 15:43:00|10872.6|10857.6|10872.6|10857.6|10872.6|10857.6|10872.6|10857.6|0
1655912590000|2022-06-22 15:43:10|10873.6|10858.6|10876.6|10861.6|10887.9|10861.6|10873.6|10849.4|2
1655912600000|2022-06-22 15:43:20|10889.9|10852.4|10877.1|10862.1|10889.9|10862.1|10877.1|10850.9|4
1655912610000|2022-06-22 15:43:30|10877.6|10862.6|10876.1|10861.1|10886.9|10862.6|10875.6|10849.4|2
1655912630000|2022-06-22 15:43:50|10874.6|10859.6|10858.7|10843.7|10874.6|10859.6|10858.7|10843.7|4
1655912650000|2022-06-22 15:44:10|10861.7|10846.7|10861.7|10846.7|10861.7|10846.7|10861.7|10846.7|0
1655912660000|2022-06-22 15:44:20|10867.6|10852.6|10867.6|10852.6|10867.6|10852.6|10867.6|10852.6|0
1655912670000|2022-06-22 15:44:30|10868.6|10853.6|10868.6|10853.6|10868.6|10853.6|10868.6|10853.6|0
1655912680000|2022-06-22 15:44:40|10866.6|10851.6|10866.6|10851.6|10866.6|10851.6|10866.6|10851.6|0
1655912700000|2022-06-22 15:45:00|10860.6|10845.6|10860.6|10845.6|10860.6|10845.6|10860.6|10845.6|0
1655912710000|2022-06-22 15:45:10|10855.2|10840.2|10855.2|10840.2|10855.2|10840.2|10855.2|10840.2|0
1655912720000|2022-06-22 15:45:20|10856.6|10841.6|10856.6|10841.6|10856.6|10841.6|10856.6|10841.6|0
1655912760000|2022-06-22 15:46:00|10855.6|10840.6|10853.6|10838.6|10867.4|10841.1|10853.6|10829.4|7
1655912770000|2022-06-22 15:46:10|10852.6|10837.6|10852.6|10837.6|10852.6|10837.6|10852.6|10837.6|0
1655912790000|2022-06-22 15:46:30|10853.1|10838.1|10853.1|10838.1|10853.1|10838.1|10853.1|10838.1|0
1655912800000|2022-06-22 15:46:40|10852.1|10837.1|10852.1|10837.1|10852.1|10837.1|10852.1|10837.1|0
1655912810000|2022-06-22 15:46:50|10852.6|10837.6|10852.6|10837.6|10852.6|10837.6|10852.6|10837.6|0
1655912830000|2022-06-22 15:47:10|10852.1|10837.1|10853.6|10838.6|10864.9|10838.6|10852.1|10827.4|1
1655912840000|2022-06-22 15:47:20|10853.1|10838.1|10853.1|10838.1|10853.1|10838.1|10853.1|10838.1|0
1655912850000|2022-06-22 15:47:30|10853.6|10838.6|10853.6|10838.6|10853.6|10838.6|10853.6|10838.6|0
1655912860000|2022-06-22 15:47:40|10852.1|10837.1|10852.6|10837.6|10863.9|10837.6|10852.1|10826.4|1
1655912880000|2022-06-22 15:48:00|10853|10838|10856|10841|10867.8|10841.5|10853|10830.3|1
1655912890000|2022-06-22 15:48:10|10856.5|10841.5|10856|10841|10856.5|10841.5|10856|10841|0
1655912900000|2022-06-22 15:48:20|10856.5|10841.5|10856.5|10841.5|10867.8|10841.5|10856.5|10830.3|1
1655912910000|2022-06-22 15:48:30|10857|10842|10856.5|10841.5|10857|10842|10856.5|10841.5|0
1655912920000|2022-06-22 15:48:40|10857|10842|10856.5|10841.5|10868.3|10842|10856.5|10830.8|1
1655912940000|2022-06-22 15:49:00|10853.5|10838.5|10853.5|10838.5|10853.5|10838.5|10853.5|10838.5|0
1655912970000|2022-06-22 15:49:30|10854|10839|10853.5|10838.5|10854|10839|10853.5|10838.5|2
1655912990000|2022-06-22 15:49:50|10853|10838|10853|10838|10853|10838|10853|10838|0
1655913000000|2022-06-22 15:50:00|10851|10836|10857.4|10842.4|10869.7|10842.4|10851|10832.2|2
1655913010000|2022-06-22 15:50:10|10862.4|10847.4|10862.4|10847.4|10862.4|10847.4|10862.4|10847.4|0
1655913020000|2022-06-22 15:50:20|10857.4|10842.4|10857.9|10842.9|10869.2|10842.9|10857.4|10831.2|1
1655913030000|2022-06-22 15:50:30|10857.4|10842.4|10857.4|10842.4|10857.4|10842.4|10857.4|10842.4|0
1655913060000|2022-06-22 15:51:00|10855.4|10840.4|10852.9|10837.9|10864.2|10840.4|10850.4|10826.7|2
1655913070000|2022-06-22 15:51:10|10852.4|10837.4|10852.4|10837.4|10852.4|10837.4|10852.4|10837.4|0
1655913090000|2022-06-22 15:51:30|10851.9|10836.9|10851.4|10836.4|10851.9|10836.9|10851.4|10836.4|2
1655913100000|2022-06-22 15:51:40|10850.9|10835.9|10850.9|10835.9|10850.9|10835.9|10850.9|10835.9|0
1655913110000|2022-06-22 15:51:50|10849.9|10834.9|10856.4|10841.4|10867.7|10841.4|10849.9|10829.7|2
1655913120000|2022-06-22 15:52:00|10854.9|10839.9|10854.9|10839.9|10854.9|10839.9|10854.9|10839.9|0
1655913130000|2022-06-22 15:52:10|10861.3|10846.3|10861.3|10846.3|10861.3|10846.3|10861.3|10846.3|0
1655913150000|2022-06-22 15:52:30|10855.9|10840.9|10856.9|10841.9|10867.7|10841.9|10855.9|10830.2|1
1655913160000|2022-06-22 15:52:40|10855.9|10840.9|10855.9|10840.9|10855.9|10840.9|10855.9|10840.9|0
1655913180000|2022-06-22 15:53:00|10858.8|10843.8|10859.3|10844.3|10870.6|10844.3|10858.8|10833.1|1
1655913190000|2022-06-22 15:53:10|10861.8|10846.8|10869.8|10854.8|10876.8|10854.8|10861.8|10846.8|3
1655913210000|2022-06-22 15:53:30|10866.3|10851.3|10866.3|10851.3|10866.3|10851.3|10866.3|10851.3|0
1655913230000|2022-06-22 15:53:50|10866.8|10851.8|10866.8|10851.8|10866.8|10851.8|10865.8|10850.8|1
1655913240000|2022-06-22 15:54:00|10866.3|10851.3|10865.8|10850.8|10866.3|10851.3|10865.8|10850.8|3
1655913250000|2022-06-22 15:54:10|||||||||1
1655913260000|2022-06-22 15:54:20|10860.8|10845.8|10860.8|10845.8|10861.3|10846.3|10860.8|10845.8|1
1655913270000|2022-06-22 15:54:30|10860.3|10845.3|10857.9|10842.9|10860.3|10845.3|10857.8|10842.8|3
1655913280000|2022-06-22 15:54:40|10858.4|10843.4|10858.3|10843.3|10858.4|10843.4|10858.3|10843.3|4
1655913290000|2022-06-22 15:54:50|10858.8|10843.8|10858.8|10843.8|10863.8|10843.8|10858.8|10838.8|1
1655913300000|2022-06-22 15:55:00|10859.3|10844.3|10858.8|10843.8|10859.3|10844.3|10858.8|10843.8|5
1655913330000|2022-06-22 15:55:30|10856.3|10841.3|10856.3|10841.3|10856.3|10841.3|10856.3|10841.3|0
1655913340000|2022-06-22 15:55:40|10853.3|10838.3|10853.3|10838.3|10853.3|10838.3|10853.3|10838.3|2
1655913350000|2022-06-22 15:55:50|||||||||1
1655913360000|2022-06-22 15:56:00|10852.3|10837.3|10852.3|10837.3|10852.3|10837.3|10852.3|10837.3|0
1655913370000|2022-06-22 15:56:10|10852.8|10837.8|10852.8|10837.8|10852.8|10837.8|10852.8|10837.8|0
1655913390000|2022-06-22 15:56:30|10851.8|10836.8|10850.8|10835.8|10851.8|10836.8|10850.8|10835.8|0
1655913430000|2022-06-22 15:57:10|10841.8|10826.8|10844.3|10829.3|10849.8|10829.3|10840.8|10824.8|4
1655913440000|2022-06-22 15:57:20|10842.3|10827.3|10841.8|10826.8|10842.3|10827.3|10841.8|10826.8|0
1655913450000|2022-06-22 15:57:30|10841.3|10826.3|10841.3|10826.3|10841.3|10826.3|10841.3|10826.3|0
1655913460000|2022-06-22 15:57:40|10840.7|10825.7|10841.2|10826.2|10846.3|10826.2|10840.7|10821.3|1
1655913470000|2022-06-22 15:57:50|10840.7|10825.7|10840.8|10825.8|10840.8|10825.8|10840.7|10825.7|1
1655913480000|2022-06-22 15:58:00|10840.3|10825.3|10840.3|10825.3|10840.3|10825.3|10840.3|10825.3|0
1655913490000|2022-06-22 15:58:10|10840.2|10825.2|10840.2|10825.2|10840.2|10825.2|10840.2|10825.2|0
1655913510000|2022-06-22 15:58:30|10838.2|10823.2|10837.8|10822.8|10838.2|10823.2|10837.8|10822.8|1
1655913520000|2022-06-22 15:58:40|10837.2|10822.2|10837.2|10822.2|10837.2|10822.2|10836.7|10821.7|0
1655913540000|2022-06-22 15:59:00|10838.7|10823.7|10838.7|10823.7|10838.7|10823.7|10838.7|10823.7|1
1655913550000|2022-06-22 15:59:10|10841.7|10826.7|10841.7|10826.7|10841.7|10826.7|10841.7|10826.7|0
1655913570000|2022-06-22 15:59:30|10843.7|10828.7|10843.7|10828.7|10843.7|10828.7|10843.7|10828.7|1
1655913580000|2022-06-22 15:59:40|10842.7|10827.7|10842.7|10827.7|10842.7|10827.7|10842.7|10827.7|0
1655913590000|2022-06-22 15:59:50|10841.2|10826.2|10846.2|10821.2|10846.2|10826.2|10841.2|10821.2|3
1655913600000|2022-06-22 16:00:00|10839.7|10824.7|10840.7|10825.7|10840.7|10825.7|10839.7|10824.7|0
1655913610000|2022-06-22 16:00:10|10841.2|10826.2|10841.2|10826.2|10841.2|10826.2|10841.2|10826.2|0
1655913620000|2022-06-22 16:00:20|10846.2|10821.2|10841.6|10826.6|10846.7|10826.6|10841.6|10821.2|5
1655913630000|2022-06-22 16:00:30|10846.7|10821.7|10850.1|10835.1|10855.1|10835.1|10846.7|10821.7|0
1655913640000|2022-06-22 16:00:40|10849.6|10834.6|10849.6|10834.6|10849.6|10834.6|10849.6|10834.6|0
1655913660000|2022-06-22 16:01:00|10848.6|10833.6|10855.1|10840.1|10855.1|10840.1|10848.6|10833.6|12
1655913670000|2022-06-22 16:01:10|10854.1|10839.1|10853.6|10838.6|10854.1|10839.1|10853.6|10838.6|7
1655913680000|2022-06-22 16:01:20|10851.1|10836.1|10850.6|10835.6|10851.1|10836.1|10850.6|10835.6|5
1655913690000|2022-06-22 16:01:30|10862.9|10825.4|10856.6|10831.6|10862.9|10832.2|10856.6|10825.4|11
1655913700000|2022-06-22 16:01:40|10855.6|10830.6|10850.1|10835.1|10855.6|10835.1|10849.1|10829.6|15
1655913710000|2022-06-22 16:01:50|10851.1|10836.1|10849.6|10834.6|10851.6|10836.6|10849.6|10834.6|2
1655913720000|2022-06-22 16:02:00|10849.1|10834.1|10849.1|10834.1|10849.1|10834.1|10849.1|10834.1|0
1655913750000|2022-06-22 16:02:30|10854.1|10839.1|10854.6|10839.6|10854.6|10839.6|10854.1|10839.1|13
1655913760000|2022-06-22 16:02:40|10854.1|10839.1|10852.6|10837.6|10858.1|10839.1|10852.6|10832.6|1
1655913770000|2022-06-22 16:02:50|10851.1|10836.1|10851.1|10836.1|10851.1|10836.1|10851.1|10836.1|0
1655913780000|2022-06-22 16:03:00|10850.6|10835.6|10847.6|10832.6|10850.6|10835.6|10847.6|10832.6|4
1655913810000|2022-06-22 16:03:30|10847.1|10832.1|10847.1|10832.1|10847.1|10832.1|10847.1|10832.1|0
1655913820000|2022-06-22 16:03:40|10848.1|10833.1|10848.1|10833.1|10848.1|10833.1|10848.1|10833.1|13
1655913830000|2022-06-22 16:03:50|||||||||1
1655913840000|2022-06-22 16:04:00|||||||||22
1655913860000|2022-06-22 16:04:20|||||||||1
1655913880000|2022-06-22 16:04:40|10849.5|10834.5|10849.5|10834.5|10849.5|10834.5|10849.5|10834.5|0
1655913900000|2022-06-22 16:05:00|10849|10834|10850|10835|10850.5|10835.5|10849|10834|0
1655913910000|2022-06-22 16:05:10|10849.5|10834.5|10850.5|10835.5|10850.5|10835.5|10849.5|10834.5|0
1655913920000|2022-06-22 16:05:20|10849.5|10834.5|10854|10839|10854|10839|10849.5|10834.5|4
1655913930000|2022-06-22 16:05:30|10855.5|10840.5|10851|10836|10860.5|10840.5|10851|10835.5|0
1655913940000|2022-06-22 16:05:40|10853.5|10838.5|10854.5|10839.5|10854.5|10839.5|10853.5|10838.5|0
1655913950000|2022-06-22 16:05:50|10854|10839|10854|10839|10854|10839|10854|10839|0
1655913960000|2022-06-22 16:06:00|10855|10840|10849.5|10834.5|10855|10840|10849.5|10834.5|0
1655913970000|2022-06-22 16:06:10|10848.5|10833.5|10848|10833|10850.5|10835.5|10848|10833|2
1655913980000|2022-06-22 16:06:20|10850|10835|10849|10834|10850.5|10835.5|10847.5|10832.5|43
1655913990000|2022-06-22 16:06:30|10848|10833|10846.5|10831.5|10848|10833|10846|10831|0
1655914000000|2022-06-22 16:06:40|10846|10831|10846|10831|10846|10831|10846|10831|0
1655914010000|2022-06-22 16:06:50|10847.5|10832.5|10847.5|10832.5|10847.5|10832.5|10847.5|10832.5|0
1655914020000|2022-06-22 16:07:00|10849|10834|10847.5|10832.5|10849|10834|10845.5|10830.5|0
1655914030000|2022-06-22 16:07:10|10847.4|10832.4|10846.4|10831.4|10847.4|10832.4|10846.4|10831.4|0
1655914050000|2022-06-22 16:07:30|10844.9|10829.9|10844.9|10829.9|10844.9|10829.9|10844.9|10829.9|0
1655914060000|2022-06-22 16:07:40|10844.4|10829.4|10843.9|10828.9|10844.4|10829.4|10843.9|10828.9|0
1655914080000|2022-06-22 16:08:00|10845.4|10830.4|10845.4|10830.4|10845.4|10830.4|10845.4|10830.4|0
1655914100000|2022-06-22 16:08:20|10844.9|10829.9|10843.9|10828.9|10844.9|10829.9|10843.9|10828.9|2
1655914110000|2022-06-22 16:08:30|10845.9|10830.9|10845.9|10830.9|10845.9|10830.9|10845.9|10830.9|0
1655914120000|2022-06-22 16:08:40|10845.4|10830.4|10845.4|10830.4|10845.4|10830.4|10845.4|10830.4|7
1655914130000|2022-06-22 16:08:50|10844.9|10829.9|10844.9|10829.9|10844.9|10829.9|10844.9|10829.9|3
1655914140000|2022-06-22 16:09:00|10845.4|10830.4|10844.4|10829.4|10845.4|10830.4|10844.4|10829.4|2
1655914150000|2022-06-22 16:09:10|10844.9|10829.9|10844.4|10829.4|10844.9|10829.9|10844.4|10829.4|3
1655914170000|2022-06-22 16:09:30|||||||||1
1655914180000|2022-06-22 16:09:40|||||||||3
1655914190000|2022-06-22 16:09:50|10845.8|10830.8|10846.8|10831.8|10846.9|10831.9|10845.8|10830.8|0
1655914200000|2022-06-22 16:10:00|10846.3|10831.3|10846.8|10831.8|10848.3|10833.3|10846.3|10831.3|1
1655914210000|2022-06-22 16:10:10|10847.8|10832.8|10853.3|10838.3|10853.3|10838.3|10847.8|10832.8|1
1655914220000|2022-06-22 16:10:20|10858.8|10833.8|10852.8|10837.8|10858.8|10838.8|10852.3|10833.8|0
1655914230000|2022-06-22 16:10:30|||||||||44
1655914240000|2022-06-22 16:10:40|10856.3|10841.3|10856.3|10841.3|10856.3|10841.3|10856.3|10841.3|1
1655914250000|2022-06-22 16:10:50|10856.8|10841.8|10863.3|10848.3|10863.3|10848.3|10856.8|10841.8|0
1655914260000|2022-06-22 16:11:00|10862.8|10847.8|10861.8|10846.8|10862.8|10847.8|10861.8|10846.8|1
1655914270000|2022-06-22 16:11:10|10861.3|10846.3|10861.3|10846.3|10861.3|10846.3|10861.3|10846.3|4
1655914280000|2022-06-22 16:11:20|10860.3|10845.3|10860.8|10845.8|10860.8|10845.8|10860.3|10845.3|0
1655914290000|2022-06-22 16:11:30|10858.8|10843.8|10859.8|10844.8|10861.8|10846.8|10858.3|10843.3|29
1655914300000|2022-06-22 16:11:40|10859.3|10844.3|10860.8|10845.8|10860.8|10845.8|10858.8|10843.8|7
1655914310000|2022-06-22 16:11:50|10861.3|10846.3|10861.3|10846.3|10861.3|10846.3|10861.3|10846.3|2
1655914320000|2022-06-22 16:12:00|||||||||2
1655914330000|2022-06-22 16:12:10|10861.7|10846.7|10861.7|10846.7|10861.7|10846.7|10861.7|10846.7|5
1655914340000|2022-06-22 16:12:20|10860.2|10845.2|10858.2|10843.2|10861.2|10846.2|10858.2|10843.2|0
1655914350000|2022-06-22 16:12:30|10857.7|10842.7|10857.2|10842.2|10858.7|10843.7|10856.7|10841.7|2
1655914360000|2022-06-22 16:12:40|10856.7|10841.7|10851.7|10836.7|10856.7|10841.7|10851.7|10836.7|15
1655914370000|2022-06-22 16:12:50|10851.2|10836.2|10849.2|10834.2|10851.2|10836.2|10849.2|10834.2|14
1655914380000|2022-06-22 16:13:00|10848.7|10833.7|10847.2|10832.2|10848.7|10833.7|10847.2|10832.2|0
1655914390000|2022-06-22 16:13:10|10848.2|10833.2|10853.7|10838.7|10856.7|10838.7|10848.2|10831.7|8
1655914400000|2022-06-22 16:13:20|10853.2|10838.2|10853.2|10838.2|10853.2|10838.2|10853.2|10838.2|1
1655914420000|2022-06-22 16:13:40|10865.7|10840.7|10856.2|10841.2|10865.7|10845.7|10856.2|10840.7|5
1655914430000|2022-06-22 16:13:50|10855.7|10840.7|10855.7|10840.7|10855.7|10840.7|10855.7|10840.7|1
1655914440000|2022-06-22 16:14:00|10867|10829.5|10869.7|10854.7|10871.7|10856.7|10867|10829.5|0
1655914450000|2022-06-22 16:14:10|10869.2|10854.2|10868.7|10853.7|10869.2|10854.2|10868.7|10853.7|0
1655914460000|2022-06-22 16:14:20|10869.2|10854.2|10871.7|10856.7|10874.7|10859.7|10869.2|10854.2|0
1655914470000|2022-06-22 16:14:30|10871.2|10856.2|10871.7|10856.7|10871.7|10856.7|10871.2|10856.2|3
1655914480000|2022-06-22 16:14:40|10871.2|10856.2|10871.2|10856.2|10871.2|10856.2|10871.2|10856.2|0
1655914500000|2022-06-22 16:15:00|10871.1|10856.1|10873.1|10858.1|10873.6|10858.6|10871.1|10856.1|0
1655914510000|2022-06-22 16:15:10|10873.2|10858.2|10872.6|10857.6|10875.1|10860.1|10872.6|10857.6|6
1655914520000|2022-06-22 16:15:20|10874.1|10859.1|10874.6|10859.6|10874.6|10859.6|10874.1|10859.1|0
1655914530000|2022-06-22 16:15:30|10874.1|10859.1|10874.1|10859.1|10874.6|10859.6|10873.6|10858.6|2
1655914540000|2022-06-22 16:15:40|10871.1|10856.1|10871.1|10856.1|10871.1|10856.1|10871.1|10856.1|0
1655914560000|2022-06-22 16:16:00|10870.1|10855.1|10870.1|10855.1|10870.1|10855.1|10870.1|10855.1|0
1655914570000|2022-06-22 16:16:10|10871.6|10856.6|10871.6|10856.6|10871.6|10856.6|10871.6|10856.6|0
1655914580000|2022-06-22 16:16:20|||||||||1
1655914590000|2022-06-22 16:16:30|10869.6|10854.6|10869.6|10854.6|10869.6|10854.6|10869.6|10854.6|0
1655914600000|2022-06-22 16:16:40|10868.1|10853.1|10869.1|10854.1|10870.1|10855.1|10868.1|10853.1|0
1655914630000|2022-06-22 16:17:10|10874|10859|10874|10859|10874|10859|10874|10859|0
1655914650000|2022-06-22 16:17:30|10873.5|10858.5|10873.5|10858.5|10873.5|10858.5|10873.5|10858.5|0
1655914660000|2022-06-22 16:17:40|10872.5|10857.5|10872.5|10857.5|10872.5|10857.5|10872.5|10857.5|0
1655914680000|2022-06-22 16:18:00|10873|10858|10873.5|10858.5|10873.5|10858.5|10873|10858|1
1655914690000|2022-06-22 16:18:10|10876|10861|10873.5|10858.5|10876|10861|10873.5|10858.5|0
1655914700000|2022-06-22 16:18:20|10877|10862|10880|10865|10880|10865|10877|10862|0
1655914710000|2022-06-22 16:18:30|10878.5|10863.5|10878.5|10863.5|10878.5|10863.5|10878.5|10863.5|0
1655914720000|2022-06-22 16:18:40|10875.5|10860.5|10875.5|10860.5|10875.5|10860.5|10875.5|10860.5|0
1655914740000|2022-06-22 16:19:00|10877|10862|10877|10862|10877|10862|10877|10862|0
1655914750000|2022-06-22 16:19:10|10876.9|10861.9|10876.9|10861.9|10876.9|10861.9|10876.9|10861.9|0
1655914770000|2022-06-22 16:19:30|10875.9|10860.9|10875.9|10860.9|10875.9|10860.9|10875.9|10860.9|0
1655914780000|2022-06-22 16:19:40|10877.4|10862.4|10877.9|10862.9|10877.9|10862.9|10877.4|10862.4|1
1655914790000|2022-06-22 16:19:50|10877.4|10862.4|10877.4|10862.4|10877.4|10862.4|10877.4|10862.4|0
1655914800000|2022-06-22 16:20:00|10878.4|10863.4|10879.4|10864.4|10879.4|10864.4|10878.4|10863.4|0
1655914810000|2022-06-22 16:20:10|10878.9|10863.9|10877.4|10862.4|10879.4|10864.4|10877.4|10862.4|0
1655914820000|2022-06-22 16:20:20|10876.9|10861.9|10876.9|10861.9|10876.9|10861.9|10876.9|10861.9|0
1655914830000|2022-06-22 16:20:30|10878.4|10863.4|10876.4|10861.4|10878.4|10863.4|10875.4|10860.4|0
1655914840000|2022-06-22 16:20:40|10875.9|10860.9|10877.4|10862.4|10877.4|10862.4|10875.9|10860.9|0
1655914850000|2022-06-22 16:20:50|10876.9|10861.9|10877.4|10862.4|10877.4|10862.4|10876.9|10861.9|0
1655914860000|2022-06-22 16:21:00|10876.9|10861.9|10876.4|10861.4|10876.9|10861.9|10876.4|10861.4|0
1655914890000|2022-06-22 16:21:30|10875.9|10860.9|10875.9|10860.9|10875.9|10860.9|10875.9|10860.9|0
1655914900000|2022-06-22 16:21:40|10875.3|10860.3|10883.3|10858.3|10883.3|10860.3|10875.3|10858.3|8
1655914910000|2022-06-22 16:21:50|10889.6|10852.1|10889.6|10852.1|10889.6|10858.3|10883.3|10852.1|2
1655914920000|2022-06-22 16:22:00|10889.1|10851.6|10882.8|10857.8|10889.1|10857.8|10882.8|10851.6|0
1655914930000|2022-06-22 16:22:10|10889|10851.5|10889|10851.5|10889|10851.5|10889|10851.5|7
1655914940000|2022-06-22 16:22:20|||||||||1
1655914960000|2022-06-22 16:22:40|10877.7|10862.7|10889.2|10864.2|10889.7|10864.7|10877.7|10862.7|0
1655914970000|2022-06-22 16:22:50|10895.5|10858|10887.2|10872.2|10895.5|10872.7|10886.7|10858|0
1655914980000|2022-06-22 16:23:00|10898.5|10861|10888.2|10873.2|10899.5|10873.2|10887.7|10856.9|0
1655914990000|2022-06-22 16:23:10|10899.5|10862|10896.2|10881.2|10901.7|10881.7|10894.2|10862|0
1655915000000|2022-06-22 16:23:20|10900.7|10875.7|10895.7|10880.7|10900.7|10880.7|10893.7|10875.7|0
1655915030000|2022-06-22 16:23:50|10895.2|10880.2|10895.7|10880.7|10895.7|10880.7|10895.2|10880.2|0
1655915050000|2022-06-22 16:24:10|10895.2|10880.2|10895.2|10880.2|10895.2|10880.2|10895.2|10880.2|0
1655915060000|2022-06-22 16:24:20|10893.2|10878.2|10892.7|10877.7|10895.2|10880.2|10892.7|10877.7|0
1655915070000|2022-06-22 16:24:30|10892.2|10877.2|10890.2|10875.2|10892.2|10877.2|10890.2|10875.2|0
1655915100000|2022-06-22 16:25:00|10889.2|10874.2|10889.2|10874.2|10889.2|10874.2|10889.2|10874.2|0
1655915130000|2022-06-22 16:25:30|10889.1|10874.1|10890.6|10875.6|10890.6|10875.6|10889.1|10874.1|1
1655915140000|2022-06-22 16:25:40|10891.1|10876.1|10900.4|10862.9|10900.4|10876.1|10889.1|10862.9|3
1655915150000|2022-06-22 16:25:50|10898.9|10861.4|10898.9|10861.4|10898.9|10861.4|10898.9|10861.4|0
1655915160000|2022-06-22 16:26:00|10900.4|10862.9|10890.1|10875.1|10900.4|10875.1|10888.6|10862.9|0
1655915170000|2022-06-22 16:26:10|10889.6|10874.6|10902.9|10865.4|10902.9|10874.6|10889.6|10860.9|0
1655915180000|2022-06-22 16:26:20|10903.9|10866.4|10906.4|10868.9|10906.4|10868.9|10903.9|10866.4|0
1655915190000|2022-06-22 16:26:30|10907.4|10869.9|10907.4|10869.9|10907.4|10869.9|10907.4|10869.9|0
1655915200000|2022-06-22 16:26:40|10907.9|10870.4|10908.9|10871.4|10908.9|10871.4|10907.9|10870.4|0
1655915210000|2022-06-22 16:26:50|10910.4|10872.9|10915.4|10877.9|10915.4|10877.9|10910.4|10872.9|0
1655915220000|2022-06-22 16:27:00|10915.9|10878.4|10916.3|10878.8|10917.3|10879.8|10915.9|10878.4|0
1655915230000|2022-06-22 16:27:10|10917.8|10880.3|10918.4|10880.9|10918.4|10880.9|10917.8|10880.3|0
1655915240000|2022-06-22 16:27:20|10918.3|10880.8|10905.4|10867.9|10918.3|10882.1|10900.6|10867.9|0
1655915250000|2022-06-22 16:27:30|10899.1|10874.1|10901.6|10876.6|10901.6|10879.6|10894.6|10874.1|0
1655915260000|2022-06-22 16:27:40|10901.1|10876.1|10901.1|10876.1|10901.1|10876.1|10901.1|10876.1|0
1655915270000|2022-06-22 16:27:50|10907.3|10869.8|10907.3|10869.8|10907.3|10869.8|10907.3|10869.8|0
1655915280000|2022-06-22 16:28:00|10907.8|10870.3|10907.8|10870.3|10907.8|10870.3|10907.8|10870.3|0
1655915320000|2022-06-22 16:28:40|10910.3|10872.8|10910.3|10872.8|10910.3|10872.8|10910.3|10872.8|0
1655915330000|2022-06-22 16:28:50|10910.8|10873.3|10908.3|10870.8|10912.8|10875.3|10908.3|10870.8|0
1655915340000|2022-06-22 16:29:00|10905.8|10868.3|10905.3|10867.8|10908.3|10870.8|10905.3|10867.8|0
1655915350000|2022-06-22 16:29:10|10904.8|10867.3|10904.8|10867.3|10904.8|10867.3|10904.8|10867.3|0
1655915370000|2022-06-22 16:29:30|10901.8|10864.3|10900.8|10863.3|10901.8|10864.3|10900.8|10863.3|0
1655915410000|2022-06-22 16:30:10|10901.8|10864.3|10901.8|10864.3|10901.8|10864.3|10901.8|10864.3|0
1655915420000|2022-06-22 16:30:20|10899.8|10862.3|10899.2|10861.7|10899.8|10862.3|10899.2|10861.7|0
1655915430000|2022-06-22 16:30:30|10898.2|10860.7|10890.3|10852.8|10898.2|10860.7|10889.8|10852.3|0
1655915460000|2022-06-22 16:31:00|10890.7|10853.2|10884.5|10859.5|10890.7|10859.5|10884.5|10853.2|0
1655915470000|2022-06-22 16:31:10|10884|10859|10881.5|10856.5|10884|10859|10881.5|10856.5|0
1655915480000|2022-06-22 16:31:20|10886.7|10849.2|10898.2|10860.7|10898.7|10861.2|10886.7|10849.2|0
1655915490000|2022-06-22 16:31:30|10899.7|10862.2|10895.2|10857.7|10899.7|10862.2|10895.2|10857.7|0
1655915540000|2022-06-22 16:32:20|10894.7|10857.2|10894.7|10857.2|10894.7|10857.2|10894.7|10857.2|0
1655915580000|2022-06-22 16:33:00|10894.2|10856.7|10894.2|10856.7|10894.2|10856.7|10894.2|10856.7|1
1655915590000|2022-06-22 16:33:10|10895.7|10858.2|10879.4|10864.4|10895.7|10869.4|10879.4|10858.2|0
1655915600000|2022-06-22 16:33:20|10878.9|10863.9|10878.9|10863.9|10878.9|10863.9|10878.9|10863.9|0
1655915620000|2022-06-22 16:33:40|10878.4|10863.4|10877.9|10862.9|10878.4|10863.4|10877.9|10862.9|0
1655915640000|2022-06-22 16:34:00|10878.4|10863.4|10878.4|10863.4|10878.4|10863.4|10878.4|10863.4|8
1655915650000|2022-06-22 16:34:10|||||||||6
1655915660000|2022-06-22 16:34:20|||||||||30
1655915670000|2022-06-22 16:34:30|10878.3|10863.3|10877.3|10862.3|10878.3|10863.3|10877.3|10862.3|0
1655915680000|2022-06-22 16:34:40|||||||||1
1655915690000|2022-06-22 16:34:50|10876.8|10861.8|10874.3|10859.3|10876.8|10861.8|10874.3|10859.3|1
1655915700000|2022-06-22 16:35:00|10874.4|10859.4|10869.3|10854.3|10877.3|10862.3|10869.3|10854.3|2
1655915710000|2022-06-22 16:35:10|10869.8|10854.8|10878.8|10863.8|10880.3|10865.3|10869.8|10854.8|0
1655915720000|2022-06-22 16:35:20|10878.3|10863.3|10874.3|10859.3|10878.8|10863.8|10874.3|10859.3|0
1655915730000|2022-06-22 16:35:30|10874.8|10859.8|10876.3|10861.3|10878.3|10863.3|10874.8|10859.8|0
1655915740000|2022-06-22 16:35:40|10875.3|10860.3|10876.8|10861.8|10883.3|10865.8|10874.8|10858.3|0
1655915750000|2022-06-22 16:35:50|10877.8|10862.8|10878.3|10863.3|10879.8|10864.8|10876.8|10861.8|0
1655915760000|2022-06-22 16:36:00|10878.8|10863.8|10878.8|10863.8|10878.8|10863.8|10878.8|10863.8|0
1655915770000|2022-06-22 16:36:10|10879.3|10864.3|10880.8|10865.8|10880.8|10865.8|10879.3|10864.3|0
1655915780000|2022-06-22 16:36:20|10885.8|10860.8|10885.8|10870.8|10889.8|10870.8|10884.8|10860.8|0
1655915790000|2022-06-22 16:36:30|10885.3|10870.3|10885.8|10870.8|10885.8|10870.8|10885.3|10870.3|0
1655915820000|2022-06-22 16:37:00|10885.7|10870.7|10890.2|10875.2|10901.5|10875.7|10885.7|10864|0
1655915830000|2022-06-22 16:37:10|10892.2|10877.2|10895.2|10880.2|10895.2|10880.2|10892.2|10877.2|14
1655915840000|2022-06-22 16:37:20|10899.7|10884.7|10905.7|10880.7|10905.7|10885.7|10899.7|10880.7|19
1655915850000|2022-06-22 16:37:30|10905.2|10880.2|10905.2|10880.2|10905.2|10880.2|10905.2|10880.2|1
1655915860000|2022-06-22 16:37:40|10900.2|10885.2|10897.2|10882.2|10900.2|10885.2|10896.7|10881.7|0
1655915870000|2022-06-22 16:37:50|10908.4|10870.9|10908.4|10870.9|10908.4|10870.9|10908.4|10870.9|25
1655915880000|2022-06-22 16:38:00|10905.9|10868.4|10899.6|10874.6|10905.9|10874.6|10899.6|10868.4|0
1655915890000|2022-06-22 16:38:10|10902.1|10877.1|10892.1|10877.1|10908.4|10883.1|10892.1|10870.9|5
1655915900000|2022-06-22 16:38:20|10892.6|10877.6|10897.9|10860.4|10901.4|10877.6|10889.1|10860.4|5
1655915910000|2022-06-22 16:38:30|10897.4|10859.9|10896.9|10859.4|10898.4|10860.9|10896.9|10859.4|0
1655915920000|2022-06-22 16:38:40|10897.4|10859.9|10896.4|10858.9|10897.4|10859.9|10895|10857.5|0
1655915950000|2022-06-22 16:39:10|10897.9|10860.4|10897.9|10860.4|10897.9|10860.4|10897.9|10860.4|4
1655915980000|2022-06-22 16:39:40|10897.8|10860.3|10897.8|10860.3|10897.8|10860.3|10897.8|10860.3|0
1655915990000|2022-06-22 16:39:50|10899.8|10862.3|10899.8|10862.3|10899.8|10862.3|10899.8|10862.3|0
1655916000000|2022-06-22 16:40:00|10904.3|10866.8|10904.3|10866.8|10904.3|10866.8|10904.3|10866.8|0
1655916010000|2022-06-22 16:40:10|10903|10878|10909.3|10871.8|10909.3|10878|10903|10871.8|0
1655916020000|2022-06-22 16:40:20|10905.8|10868.3|10905.8|10868.3|10905.8|10868.3|10905.8|10868.3|1
1655916030000|2022-06-22 16:40:30|10905.3|10867.8|10905.3|10867.8|10905.3|10867.8|10905.3|10867.8|2
1655916040000|2022-06-22 16:40:40|10905.2|10867.7|10905.2|10867.7|10905.2|10867.7|10905.2|10867.7|0
1655916060000|2022-06-22 16:41:00|10906.2|10868.7|10906.7|10869.2|10906.7|10869.2|10906.2|10868.7|0
1655916070000|2022-06-22 16:41:10|10908.7|10871.2|10908.7|10871.2|10908.7|10871.2|10908.7|10871.2|0
1655916100000|2022-06-22 16:41:40|10904.2|10866.7|10904.2|10866.7|10904.2|10866.7|10904.2|10866.7|0
1655916120000|2022-06-22 16:42:00|10907.2|10869.7|10907.2|10869.7|10907.2|10869.7|10907.2|10869.7|0
1655916130000|2022-06-22 16:42:10|10908.7|10871.2|10908.7|10871.2|10908.7|10871.2|10908.7|10871.2|0
1655916140000|2022-06-22 16:42:20|10913.1|10875.6|10911.9|10886.9|10913.1|10886.9|10910.4|10875.6|3
1655916150000|2022-06-22 16:42:30|10908.4|10883.4|10913.7|10876.2|10913.7|10883.4|10908.4|10876.2|0
1655916170000|2022-06-22 16:42:50|10893.4|10878.4|10893.4|10878.4|10893.4|10878.4|10893.4|10878.4|0
1655916180000|2022-06-22 16:43:00|10893.9|10878.9|10893.9|10878.9|10893.9|10878.9|10893.9|10878.9|0
1655916190000|2022-06-22 16:43:10|10895.9|10880.9|10895.9|10880.9|10895.9|10880.9|10895.9|10880.9|0
1655916210000|2022-06-22 16:43:30|10895.4|10880.4|10895.4|10880.4|10895.4|10880.4|10895.4|10880.4|0
1655916240000|2022-06-22 16:44:00|10887.4|10872.4|10889.9|10874.9|10889.9|10874.9|10887.4|10872.4|0
1655916250000|2022-06-22 16:44:10|10888.9|10873.9|10889.4|10874.4|10889.4|10874.4|10888.9|10873.9|1
1655916300000|2022-06-22 16:45:00|10889.3|10874.3|10889.3|10874.3|10889.3|10874.3|10889.3|10874.3|0
1655916310000|2022-06-22 16:45:10|10890.3|10875.3|10884.4|10869.4|10890.3|10875.3|10884.4|10869.4|0
1655916330000|2022-06-22 16:45:30|10889.3|10874.3|10889.3|10874.3|10889.3|10874.3|10889.3|10874.3|0
1655916340000|2022-06-22 16:45:40|10888.3|10873.3|10888.3|10873.3|10888.3|10873.3|10888.3|10873.3|0
1655916360000|2022-06-22 16:46:00|10886.3|10871.3|10886.3|10871.3|10886.3|10871.3|10886.3|10871.3|0
1655916370000|2022-06-22 16:46:10|10886.8|10871.8|10886.8|10871.8|10886.8|10871.8|10886.8|10871.8|0
1655916430000|2022-06-22 16:47:10|10886.3|10871.3|10886.3|10871.3|10886.3|10871.3|10886.3|10871.3|0
1655916460000|2022-06-22 16:47:40|10886.2|10871.2|10886.2|10871.2|10886.2|10871.2|10886.2|10871.2|0
1655916480000|2022-06-22 16:48:00|10888.2|10873.2|10888.2|10873.2|10888.2|10873.2|10888.2|10873.2|0
1655916490000|2022-06-22 16:48:10|10887.7|10872.7|10887.7|10872.7|10887.7|10872.7|10887.7|10872.7|0
1655916520000|2022-06-22 16:48:40|10880.7|10865.7|10880.7|10865.7|10880.7|10865.7|10880.7|10865.7|0
1655916540000|2022-06-22 16:49:00|10879.7|10864.7|10879.7|10864.7|10879.7|10864.7|10879.7|10864.7|0
1655916550000|2022-06-22 16:49:10|10880.2|10865.2|10880.2|10865.2|10880.2|10865.2|10880.2|10865.2|0
1655916580000|2022-06-22 16:49:40|10885.7|10870.7|10885.7|10870.7|10885.7|10870.7|10885.7|10870.7|0
1655916610000|2022-06-22 16:50:10|10886.1|10871.1|10886.1|10871.1|10886.1|10871.1|10886.1|10871.1|0
1655916620000|2022-06-22 16:50:20|10886.2|10871.2|10886.2|10871.2|10886.2|10871.2|10886.2|10871.2|0
1655916640000|2022-06-22 16:50:40|10886.1|10871.1|10896.9|10859.4|10897.4|10871.1|10886.1|10859.4|1
1655916650000|2022-06-22 16:50:50|10894.9|10857.4|10896.4|10858.9|10896.4|10858.9|10894.5|10857|0
1655916660000|2022-06-22 16:51:00|10896.9|10859.4|10896.9|10859.4|10896.9|10859.4|10896.9|10859.4|0
1655916670000|2022-06-22 16:51:10|10899.4|10861.9|10899.4|10861.9|10899.4|10861.9|10899.4|10861.9|0
1655916690000|2022-06-22 16:51:30|10892.9|10855.4|10892.9|10855.4|10892.9|10855.4|10892.9|10855.4|0
1655916720000|2022-06-22 16:52:00|10884.2|10869.2|10888.2|10873.2|10888.2|10873.2|10884.2|10869.2|19
1655916730000|2022-06-22 16:52:10|10893.7|10878.7|10893.7|10878.7|10893.7|10878.7|10893.7|10878.7|2
1655916740000|2022-06-22 16:52:20|10896.1|10881.1|10896.1|10881.1|10896.1|10881.1|10896.1|10881.1|0
1655916750000|2022-06-22 16:52:30|10895.6|10880.6|10895.6|10880.6|10895.6|10880.6|10895.6|10880.6|2
1655916760000|2022-06-22 16:52:40|||||||||1
1655916770000|2022-06-22 16:52:50|10897.1|10882.1|10897.1|10882.1|10897.1|10882.1|10897.1|10882.1|9
1655916780000|2022-06-22 16:53:00|10897.6|10882.6|10899.1|10884.1|10899.1|10884.1|10897.6|10882.6|1
1655916790000|2022-06-22 16:53:10|10899.6|10884.6|10899.6|10884.6|10899.6|10884.6|10899.6|10884.6|3
1655916810000|2022-06-22 16:53:30|10904.1|10879.1|10904.1|10879.1|10904.1|10879.1|10904.1|10879.1|0
1655916820000|2022-06-22 16:53:40|10904.6|10879.6|10904.6|10879.6|10904.6|10879.6|10904.6|10879.6|0
1655916850000|2022-06-22 16:54:10|10905|10880|10905|10880|10905|10880|10905|10880|0
1655916870000|2022-06-22 16:54:30|10905.5|10880.5|10905.5|10880.5|10905.5|10880.5|10905.5|10880.5|0
1655916910000|2022-06-22 16:55:10|10906.5|10881.5|10906.5|10881.5|10906.5|10881.5|10906.5|10881.5|0
1655916930000|2022-06-22 16:55:30|10907|10882|10913.3|10875.8|10913.3|10882|10907|10875.8|1
1655916940000|2022-06-22 16:55:40|10912.3|10874.8|10912.3|10874.8|10912.3|10874.8|10912.3|10874.8|0
1655916950000|2022-06-22 16:55:50|10911.7|10874.2|10911.7|10874.2|10911.7|10874.2|10911.7|10874.2|0
1655916960000|2022-06-22 16:56:00|10914.7|10877.2|10909.7|10872.2|10915.2|10877.7|10909.7|10872.2|0
1655916970000|2022-06-22 16:56:10|10908.2|10870.7|10906.2|10868.7|10908.2|10870.7|10906.2|10868.7|0
1655916980000|2022-06-22 16:56:20|10902.8|10865.3|10902.8|10865.3|10902.8|10865.3|10902.8|10865.3|0
1655917000000|2022-06-22 16:56:40|10902.7|10865.2|10901.7|10864.2|10902.7|10865.2|10900.2|10862.7|0
1655917010000|2022-06-22 16:56:50|10901.3|10863.8|10901.2|10863.7|10901.3|10863.8|10901.2|10863.7|0
1655917020000|2022-06-22 16:57:00|10895|10870|10900.2|10862.7|10900.2|10870|10895|10862.7|0
1655917030000|2022-06-22 16:57:10|10895|10870|10895|10870|10895|10870|10895|10870|0
1655917040000|2022-06-22 16:57:20|10890|10865|10885|10870|10890|10870|10885|10864.5|0
1655917050000|2022-06-22 16:57:30|10884.5|10869.5|10884.5|10869.5|10884.5|10869.5|10884.5|10869.5|0
1655917060000|2022-06-22 16:57:40|10891.5|10866.5|10891.5|10866.5|10891.5|10866.5|10891.5|10866.5|0
1655917070000|2022-06-22 16:57:50|10897.7|10860.2|10897.7|10860.2|10897.7|10860.2|10897.7|10860.2|1
1655917080000|2022-06-22 16:58:00|10892|10867|10892|10867|10892|10867|10892|10867|0
1655917090000|2022-06-22 16:58:10|10895.9|10870.9|10895.9|10870.9|10895.9|10870.9|10895.9|10870.9|1
1655917100000|2022-06-22 16:58:20|10895.4|10870.4|10895.4|10870.4|10902.3|10870.4|10895.4|10864.8|0
1655917110000|2022-06-22 16:58:30|10901.7|10864.2|10895.4|10870.4|10901.7|10870.4|10895.4|10864.2|1
1655917120000|2022-06-22 16:58:40|10895.9|10870.9|10904.9|10879.9|10905.9|10880.9|10895.9|10870.9|9
1655917130000|2022-06-22 16:58:50|10911.8|10886.8|10906.9|10891.9|10911.8|10891.9|10906.9|10886.8|1
1655917150000|2022-06-22 16:59:10|10900.4|10885.4|10899.9|10884.9|10900.9|10885.9|10899.9|10884.9|2
1655917160000|2022-06-22 16:59:20|10900.9|10885.9|10900.9|10885.9|10900.9|10885.9|10900.9|10885.9|2
1655917170000|2022-06-22 16:59:30|10901.4|10886.4|10901.4|10886.4|10901.4|10886.4|10901.4|10886.4|2
1655917180000|2022-06-22 16:59:40|10900.9|10885.9|10900.9|10885.9|10900.9|10885.9|10900.9|10885.9|0
1655917190000|2022-06-22 16:59:50|10900.4|10885.4|10912.6|10875.1|10912.6|10885.4|10900.4|10875.1|2
1655917210000|2022-06-22 17:00:10|10915.6|10878.1|10916.6|10879.1|10916.6|10890.4|10905.3|10878.1|3
1655917220000|2022-06-22 17:00:20|10916.5|10879|10916.5|10879|10916.5|10890.3|10905.3|10879|0
1655917230000|2022-06-22 17:00:30|10917.5|10880|10917.5|10880|10917.5|10880|10917.5|10880|0
1655917240000|2022-06-22 17:00:40|10912|10874.5|10912|10874.5|10912|10874.5|10912|10874.5|0
1655917260000|2022-06-22 17:01:00|10911.5|10874|10911.5|10874|10912|10874.5|10911.5|10874|4
1655917270000|2022-06-22 17:01:10|10910|10872.5|10911.5|10874|10911.5|10874|10910|10872.5|3
1655917280000|2022-06-22 17:01:20|10911|10873.5|10911.5|10874|10911.5|10874|10911|10873.5|3
1655917290000|2022-06-22 17:01:30|10913|10875.5|10912.5|10875|10913|10886.3|10901.3|10875|0
1655917300000|2022-06-22 17:01:40|10913|10875.5|10913|10875.5|10913|10875.5|10913|10875.5|0
1655917310000|2022-06-22 17:01:50|10912.5|10875|10912.5|10875|10912.5|10875|10912.5|10875|0
1655917320000|2022-06-22 17:02:00|10913|10875.5|10913|10875.5|10913|10875.5|10912.5|10875|0
1655917330000|2022-06-22 17:02:10|10918|10880.5|10918|10880.5|10918|10880.5|10918|10880.5|0
1655917380000|2022-06-22 17:03:00|10920.9|10883.4|10920.9|10883.4|10920.9|10883.4|10920.9|10883.4|0
1655917390000|2022-06-22 17:03:10|10916.9|10879.4|10916.9|10879.4|10916.9|10879.4|10916.9|10879.4|0
1655917410000|2022-06-22 17:03:30|10916.4|10878.9|10916.4|10878.9|10916.4|10878.9|10916.4|10878.9|0
1655917420000|2022-06-22 17:03:40|10917.4|10879.9|10917.4|10879.9|10917.4|10879.9|10917.4|10879.9|0
1655917430000|2022-06-22 17:03:50|10916.9|10879.4|10905.8|10890.8|10916.9|10890.8|10905.7|10879.4|2
1655917440000|2022-06-22 17:04:00|10908.2|10893.2|10907.7|10892.7|10908.2|10893.2|10907.7|10892.7|2
1655917450000|2022-06-22 17:04:10|10908.7|10893.7|10909.7|10894.7|10909.7|10894.7|10908.7|10893.7|3
1655917460000|2022-06-22 17:04:20|10910.7|10895.7|10909.7|10894.7|10911.2|10896.2|10909.7|10894.7|17
1655917470000|2022-06-22 17:04:30|10912.7|10897.7|10923.4|10885.9|10924.9|10897.7|10912.7|10885.9|1
1655917480000|2022-06-22 17:04:40|10917.1|10892.1|10917.1|10892.1|10917.1|10892.1|10917.1|10892.1|0
1655917490000|2022-06-22 17:04:50|10917.6|10892.6|10918.1|10893.1|10924.8|10893.1|10917.6|10887.3|0
1655917500000|2022-06-22 17:05:00|10925.8|10888.3|10923.1|10898.1|10927.4|10898.1|10923.1|10888.3|2
1655917510000|2022-06-22 17:05:10|10923.6|10898.6|10923.6|10898.6|10923.6|10898.6|10923.6|10898.6|0
1655917530000|2022-06-22 17:05:30|10924.1|10899.1|10924.1|10899.1|10924.1|10899.1|10924.1|10899.1|3
1655917540000|2022-06-22 17:05:40|10930.3|10892.8|10922.8|10885.3|10930.3|10892.8|10922.8|10885.3|0
1655917550000|2022-06-22 17:05:50|10923.8|10886.3|10925.8|10888.3|10925.8|10888.3|10923.8|10886.3|1
1655917560000|2022-06-22 17:06:00|10924.8|10887.3|10916.6|10891.6|10924.8|10892.1|10916.6|10884.8|0
1655917570000|2022-06-22 17:06:10|10920.3|10882.8|10920.3|10882.8|10920.3|10882.8|10920.3|10882.8|0
1655917580000|2022-06-22 17:06:20|10919.3|10881.8|10920.8|10883.3|10920.8|10883.3|10919.3|10881.8|2
1655917590000|2022-06-22 17:06:30|10920.3|10882.8|10918.8|10881.3|10920.3|10882.8|10917.8|10880.3|0
1655917600000|2022-06-22 17:06:40|10917.8|10880.3|10920.8|10883.3|10920.8|10883.3|10917.8|10880.3|0
1655917610000|2022-06-22 17:06:50|10922.3|10884.8|10919.8|10882.3|10922.3|10884.8|10918.8|10881.3|0
1655917620000|2022-06-22 17:07:00|10921.8|10884.3|10919.3|10881.8|10921.8|10890|10914.5|10880.8|0
1655917630000|2022-06-22 17:07:10|10919.8|10882.3|10919.8|10882.3|10919.8|10882.3|10919.8|10882.3|1
1655917640000|2022-06-22 17:07:20|10919.3|10881.8|10920.8|10883.3|10920.8|10883.3|10919.3|10881.8|14
1655917650000|2022-06-22 17:07:30|10919.8|10882.3|10919.8|10882.3|10919.8|10882.3|10919.8|10882.3|1
1655917660000|2022-06-22 17:07:40|10919.3|10881.8|10908|10893|10919.3|10893|10908|10881.8|0
1655917670000|2022-06-22 17:07:50|10907.5|10892.5|10919.3|10881.8|10919.3|10892.5|10907.5|10881.3|2
1655917680000|2022-06-22 17:08:00|10919.4|10881.9|10919.4|10881.9|10919.4|10881.9|10919.4|10881.9|0
1655917690000|2022-06-22 17:08:10|10919.3|10881.8|10917.3|10879.8|10919.3|10881.8|10915.8|10878.3|0
1655917700000|2022-06-22 17:08:20|10917.8|10880.3|10917.8|10880.3|10917.8|10880.3|10917.8|10880.3|0
1655917720000|2022-06-22 17:08:40|10911.8|10874.3|10911.3|10873.8|10912.3|10874.8|10911.3|10873.8|0
1655917730000|2022-06-22 17:08:50|10911.8|10874.3|10910.8|10873.3|10911.8|10874.3|10910.3|10872.8|0
1655917740000|2022-06-22 17:09:00|10910.3|10872.8|10907.8|10870.3|10910.3|10872.8|10907.8|10870.3|0
1655917750000|2022-06-22 17:09:10|10906.8|10869.3|10906.8|10869.3|10906.8|10869.3|10906.3|10868.8|0
1655917760000|2022-06-22 17:09:20|10906.3|10868.8|10906.3|10868.8|10906.3|10868.8|10906.3|10868.8|0
1655917780000|2022-06-22 17:09:40|10901.3|10863.8|10913.8|10876.3|10913.8|10876.3|10901.3|10863.8|0
1655917800000|2022-06-22 17:10:00|10914.3|10876.8|10914.3|10876.8|10914.3|10876.8|10914.3|10876.8|0
1655917810000|2022-06-22 17:10:10|10920.3|10882.8|10920.3|10882.8|10920.3|10882.8|10920.3|10882.8|0
1655917830000|2022-06-22 17:10:30|10915.8|10878.3|10915.8|10878.3|10915.8|10878.3|10915.8|10878.3|0
1655917840000|2022-06-22 17:10:40|10909.3|10871.8|10909.3|10871.8|10909.3|10871.8|10909.3|10871.8|0
1655917860000|2022-06-22 17:11:00|10915.7|10878.2|10917.2|10879.7|10917.2|10879.7|10915.7|10878.2|1
1655917870000|2022-06-22 17:11:10|||||||||2
1655917890000|2022-06-22 17:11:30|||||||||2
1655917900000|2022-06-22 17:11:40|||||||||2
1655917910000|2022-06-22 17:11:50|10918.2|10880.7|10918.2|10880.7|10918.2|10880.7|10918.2|10880.7|2
1655917920000|2022-06-22 17:12:00|10917.2|10879.7|10917.2|10879.7|10917.2|10879.7|10917.2|10879.7|2
1655917940000|2022-06-22 17:12:20|||||||||2
1655917950000|2022-06-22 17:12:30|||||||||2
1655917970000|2022-06-22 17:12:50|||||||||2
1655917980000|2022-06-22 17:13:00|||||||||1
1655918010000|2022-06-22 17:13:30|10916.6|10879.1|10916.6|10879.1|10916.6|10879.1|10916.6|10879.1|0
1655918040000|2022-06-22 17:14:00|||||||||9
1655918050000|2022-06-22 17:14:10|10917.1|10879.6|10917.1|10879.6|10917.1|10879.6|10917.1|10879.6|0
1655918070000|2022-06-22 17:14:30|10914.1|10876.6|10914.1|10876.6|10914.1|10876.6|10914.1|10876.6|0
1655918080000|2022-06-22 17:14:40|10910.1|10872.6|10910.1|10872.6|10910.1|10872.6|10910.1|10872.6|0
1655918100000|2022-06-22 17:15:00|10911.1|10873.6|10911.1|10873.6|10911.1|10873.6|10911.1|10873.6|2
1655918130000|2022-06-22 17:15:30|10910.6|10873.1|10910.6|10873.1|10910.6|10873.1|10910.6|10873.1|0
1655918140000|2022-06-22 17:15:40|10907.6|10870.1|10908.1|10870.6|10908.1|10870.6|10907.6|10870.1|2
1655918160000|2022-06-22 17:16:00|10907.1|10869.6|10908.6|10871.1|10908.6|10871.1|10907.1|10869.6|2
1655918170000|2022-06-22 17:16:10|10907.6|10870.1|10907.6|10870.1|10907.6|10870.1|10907.6|10870.1|0
1655918180000|2022-06-22 17:16:20|10904.1|10866.6|10904.6|10867.1|10904.6|10867.1|10904.1|10866.6|3
1655918190000|2022-06-22 17:16:30|10903.6|10866.1|10903.6|10866.1|10903.6|10866.1|10903.6|10866.1|0
1655918200000|2022-06-22 17:16:40|10898.1|10860.6|10898.1|10860.6|10898.1|10860.6|10898.1|10860.6|0
1655918210000|2022-06-22 17:16:50|10898.6|10861.1|10897.1|10859.6|10898.6|10861.1|10897.1|10859.6|0
1655918220000|2022-06-22 17:17:00|10896.6|10859.1|10888.3|10863.3|10896.6|10865.3|10888.3|10858.1|1
1655918230000|2022-06-22 17:17:10|10886.8|10861.8|10881.3|10866.3|10886.8|10866.3|10881.3|10861.3|0
1655918240000|2022-06-22 17:17:20|10889.8|10864.8|10889.8|10864.8|10896.1|10864.8|10889.8|10858.6|2
1655918250000|2022-06-22 17:17:30|10890.3|10865.3|10900|10862.5|10900|10865.3|10890.3|10862.5|0
1655918260000|2022-06-22 17:17:40|10898.5|10861|10898.5|10861|10898.5|10861|10898.5|10861|2
1655918280000|2022-06-22 17:18:00|10900|10862.5|10900|10862.5|10900|10862.5|10900|10862.5|2
1655918290000|2022-06-22 17:18:10|10899.5|10862|10899.5|10862|10899.5|10862|10899.5|10862|0
1655918300000|2022-06-22 17:18:20|||||||||4
1655918310000|2022-06-22 17:18:30|||||||||4
1655918320000|2022-06-22 17:18:40|10907|10869.5|10907|10869.5|10907|10869.5|10907|10869.5|0
1655918330000|2022-06-22 17:18:50|10898.3|10883.3|10898.3|10883.3|10898.3|10883.3|10898.3|10883.3|2
1655918340000|2022-06-22 17:19:00|10899.7|10884.7|10899.7|10884.7|10899.7|10884.7|10899.7|10884.7|2
1655918380000|2022-06-22 17:19:40|10898.2|10883.2|10903.9|10866.4|10903.9|10883.2|10892.7|10866.4|3
1655918400000|2022-06-22 17:20:00|10900.9|10863.4|10900.9|10863.4|10900.9|10863.4|10900.9|10863.4|0
1655918410000|2022-06-22 17:20:10|10900.4|10862.9|10900.4|10862.9|10900.4|10862.9|10900.4|10862.9|0
1655918420000|2022-06-22 17:20:20|10899.4|10861.9|10899.4|10861.9|10899.4|10861.9|10899.4|10861.9|4
1655918430000|2022-06-22 17:20:30|10898.9|10861.4|10893.9|10856.4|10898.9|10861.4|10893.9|10856.4|0
1655918450000|2022-06-22 17:20:50|10893.4|10855.9|10892.9|10855.4|10893.4|10855.9|10892.9|10855.4|0
1655918460000|2022-06-22 17:21:00|10895.4|10857.9|10896.9|10859.4|10896.9|10859.4|10895.4|10857.9|2
1655918470000|2022-06-22 17:21:10|10900.4|10862.9|10900.4|10862.9|10900.4|10862.9|10900.4|10862.9|0
1655918480000|2022-06-22 17:21:20|10899.9|10862.4|10903.9|10866.4|10903.9|10866.4|10899.9|10862.4|6
1655918490000|2022-06-22 17:21:30|10904.9|10867.4|10904.9|10867.4|10904.9|10867.4|10904.9|10867.4|0
1655918500000|2022-06-22 17:21:40|10900.4|10862.9|10900.9|10863.4|10900.9|10863.4|10899.9|10862.4|2
1655918510000|2022-06-22 17:21:50|10900.4|10862.9|10900.4|10862.9|10900.4|10862.9|10900.4|10862.9|1
1655918520000|2022-06-22 17:22:00|10899.9|10862.4|10900.9|10863.4|10900.9|10863.4|10899.9|10862.4|2
1655918530000|2022-06-22 17:22:10|10902.8|10865.3|10906.3|10868.8|10906.3|10868.8|10902.8|10865.3|2
1655918550000|2022-06-22 17:22:30|10907.8|10870.3|10907.8|10870.3|10907.8|10870.3|10907.8|10870.3|0
1655918560000|2022-06-22 17:22:40|10911.3|10873.8|10900.1|10885.1|10911.3|10885.1|10900.1|10873.8|2
1655918580000|2022-06-22 17:23:00|10905.1|10890.1|10905.1|10890.1|10905.1|10890.1|10905.1|10890.1|1
1655918590000|2022-06-22 17:23:10|10906.1|10891.1|10906.1|10891.1|10906.1|10891.1|10906.1|10891.1|2
1655918600000|2022-06-22 17:23:20|10903.6|10888.6|10908.8|10871.3|10908.8|10888.6|10903.5|10871.3|4
1655918620000|2022-06-22 17:23:40|10905.3|10867.8|10905.3|10867.8|10905.3|10867.8|10905.3|10867.8|0
1655918640000|2022-06-22 17:24:00|10899.8|10862.3|10893.8|10856.3|10899.8|10862.3|10891.8|10854.3|1
1655918650000|2022-06-22 17:24:10|10896.8|10859.3|10891.8|10854.3|10896.8|10859.3|10891.8|10854.3|0
1655918660000|2022-06-22 17:24:20|10891.3|10853.8|10890.8|10853.3|10891.8|10854.3|10890.3|10852.8|0
1655918670000|2022-06-22 17:24:30|10891.3|10853.8|10891.3|10853.8|10891.3|10853.8|10891.3|10853.8|0
1655918680000|2022-06-22 17:24:40|10891.8|10854.3|10892.3|10854.8|10892.3|10854.8|10889.8|10852.3|0
1655918700000|2022-06-22 17:25:00|10895.3|10857.8|10894.8|10857.3|10896.8|10859.3|10893.3|10855.8|1
1655918710000|2022-06-22 17:25:10|10896.3|10858.8|10897.7|10860.2|10897.7|10860.2|10896.2|10858.7|1
1655918740000|2022-06-22 17:25:40|10895.7|10858.2|10893.7|10856.2|10895.7|10858.2|10891.2|10853.7|0
1655918750000|2022-06-22 17:25:50|10894.2|10856.7|10892.2|10854.7|10894.2|10856.7|10889.7|10852.2|1
1655918760000|2022-06-22 17:26:00|10891.7|10854.2|10890.7|10853.2|10891.7|10854.2|10890.7|10853.2|1
1655918770000|2022-06-22 17:26:10|10886.7|10849.2|10883.7|10846.2|10886.7|10849.2|10873.5|10840.8|8
1655918780000|2022-06-22 17:26:20|10884.7|10847.2|10885.7|10848.2|10887.7|10850.2|10884.7|10847.2|1
1655918800000|2022-06-22 17:26:40|10889.7|10852.2|10889.7|10852.2|10889.7|10852.2|10889.7|10852.2|0
1655918810000|2022-06-22 17:26:50|10886.2|10848.7|10875.4|10860.4|10886.7|10860.4|10875.4|10848.7|2
1655918820000|2022-06-22 17:27:00|10878.9|10863.9|10876.4|10861.4|10883.9|10863.9|10875.4|10857.9|2
1655918830000|2022-06-22 17:27:10|10883.4|10858.4|10883.9|10858.9|10883.9|10858.9|10883.4|10858.4|0
1655918840000|2022-06-22 17:27:20|10879.4|10864.4|10885.9|10860.9|10885.9|10864.4|10879.4|10859.4|0
1655918850000|2022-06-22 17:27:30|10885.3|10860.3|10885.3|10860.3|10885.3|10860.3|10885.3|10860.3|0
1655918860000|2022-06-22 17:27:40|10885.8|10860.8|10891.6|10854.1|10891.6|10860.8|10885.3|10854.1|1
1655918870000|2022-06-22 17:27:50|10888.6|10851.1|10889.1|10851.6|10889.1|10851.6|10888.1|10850.6|0
1655918880000|2022-06-22 17:28:00|10891.6|10854.1|10891.6|10854.1|10891.6|10854.1|10891.6|10854.1|0
1655918890000|2022-06-22 17:28:10|10887.6|10850.1|10885.6|10848.1|10887.6|10850.1|10885.6|10848.1|0
1655918900000|2022-06-22 17:28:20|10882.6|10845.1|10882.6|10845.1|10882.6|10845.1|10882.6|10845.1|0
1655918910000|2022-06-22 17:28:30|10882.1|10844.6|10876.1|10838.6|10882.1|10844.6|10875.6|10838.1|0
1655918920000|2022-06-22 17:28:40|10875.6|10838.1|10878.1|10840.6|10878.1|10840.6|10875.6|10838.1|0
1655918930000|2022-06-22 17:28:50|10877.1|10839.6|10877.6|10840.1|10877.6|10840.1|10877.1|10839.6|0
1655918940000|2022-06-22 17:29:00|10878.1|10840.6|10869.3|10854.3|10880.6|10854.3|10869.3|10840.6|4
1655918950000|2022-06-22 17:29:10|10880.6|10843.1|10871.4|10846.4|10881.1|10852.3|10866.8|10841.1|4
1655918960000|2022-06-22 17:29:20|10870.9|10845.9|10877.1|10839.6|10877.1|10845.9|10870.9|10839.6|1
1655918970000|2022-06-22 17:29:30|10877.6|10840.1|10869.1|10831.6|10877.6|10842.8|10861.9|10830.1|7
1655918980000|2022-06-22 17:29:40|10856.9|10841.9|10861.8|10836.8|10869.6|10841.9|10856.9|10830.6|2
1655918990000|2022-06-22 17:29:50|10866.6|10829.1|10861.8|10836.8|10866.6|10836.8|10861.8|10829.1|2
1655919000000|2022-06-22 17:30:00|10862.8|10837.8|10868.6|10831.1|10868.6|10837.8|10862.3|10831.1|1
1655919010000|2022-06-22 17:30:10|10869.1|10831.6|10869.1|10831.6|10869.1|10831.6|10869.1|10831.6|2
1655919020000|2022-06-22 17:30:20|10864.6|10827.1|10861.3|10836.3|10864.6|10836.3|10861.3|10827.1|1
1655919030000|2022-06-22 17:30:30|10859.3|10834.3|10865.5|10828|10865.5|10834.3|10859.3|10828|10
1655919040000|2022-06-22 17:30:40|10864.5|10827|10855.5|10818|10864.5|10827|10855.5|10818|4
1655919050000|2022-06-22 17:30:50|10855|10817.5|10855|10817.5|10855|10817.5|10853|10815.5|2
1655919060000|2022-06-22 17:31:00|10856.5|10819|10857.5|10820|10857.5|10820|10856.5|10819|0
1655919070000|2022-06-22 17:31:10|10856|10818.5|10855.5|10818|10856|10818.5|10855.5|10818|0
1655919090000|2022-06-22 17:31:30|10857.5|10820|10856.5|10819|10857.5|10820|10856.5|10819|0
1655919100000|2022-06-22 17:31:40|10855.5|10818|10855.5|10818|10855.5|10818|10855.5|10818|0
1655919120000|2022-06-22 17:32:00|10851.5|10814|10851.5|10814|10851.5|10814|10851.5|10814|0
1655919130000|2022-06-22 17:32:10|10852.5|10815|10852.5|10815|10852.5|10815|10852.5|10815|0
1655919150000|2022-06-22 17:32:30|10850.9|10813.4|10844.7|10819.7|10850.9|10819.7|10844.7|10813.4|0
1655919160000|2022-06-22 17:32:40|10851|10813.5|10851|10813.5|10851|10813.5|10851|10813.5|0
1655919180000|2022-06-22 17:33:00|10849|10811.5|10849|10811.5|10849|10811.5|10849|10811.5|0
1655919190000|2022-06-22 17:33:10|10853.4|10815.9|10853.4|10815.9|10853.4|10815.9|10853.4|10815.9|88
1655919210000|2022-06-22 17:33:30|10853.9|10816.4|10854.4|10816.9|10854.4|10816.9|10853.9|10816.4|5
1655919220000|2022-06-22 17:33:40|10851.9|10814.4|10846.7|10821.7|10852.9|10821.7|10846.7|10814.4|0
1655919230000|2022-06-22 17:33:50|10841.2|10826.2|10841.1|10826.1|10841.2|10826.2|10841.1|10826.1|3
1655919250000|2022-06-22 17:34:10|10841.6|10826.6|10841.6|10826.6|10841.6|10826.6|10841.6|10826.6|1
1655919260000|2022-06-22 17:34:20|10842.1|10827.1|10842.1|10827.1|10842.1|10827.1|10842.1|10827.1|4
1655919270000|2022-06-22 17:34:30|10841.6|10826.6|10841.6|10826.6|10841.6|10826.6|10841.6|10826.6|2
1655919280000|2022-06-22 17:34:40|10841.1|10826.1|10852.3|10814.8|10852.3|10826.1|10841.1|10814.8|2
1655919290000|2022-06-22 17:34:50|10851.8|10814.3|10840.1|10825.1|10851.8|10825.1|10840.1|10813.8|1
1655919300000|2022-06-22 17:35:00|10838.6|10823.6|10839.6|10824.6|10839.6|10824.6|10838.6|10823.6|2
1655919320000|2022-06-22 17:35:20|10840.1|10825.1|10841.6|10826.6|10841.6|10826.6|10840.1|10825.1|5
1655919330000|2022-06-22 17:35:30|10842.1|10827.1|10842.6|10827.6|10842.6|10827.6|10842.1|10827.1|4
1655919340000|2022-06-22 17:35:40|10841.6|10826.6|10843.1|10828.1|10843.1|10828.1|10841.6|10826.6|4
1655919350000|2022-06-22 17:35:50|10842.6|10827.6|10844.1|10829.1|10844.1|10829.1|10842.6|10827.6|2
1655919360000|2022-06-22 17:36:00|10845.1|10830.1|10850.1|10835.1|10850.1|10835.1|10845.1|10830.1|1
1655919370000|2022-06-22 17:36:10|10847.6|10832.6|10848.5|10833.5|10848.5|10833.5|10847.6|10832.6|0
1655919390000|2022-06-22 17:36:30|10849|10834|10849|10834|10849|10834|10849|10834|0
1655919400000|2022-06-22 17:36:40|10852.5|10837.5|10863.3|10825.8|10864.3|10837.5|10852.5|10825.8|0
1655919410000|2022-06-22 17:36:50|10863.8|10826.3|10863.8|10826.3|10863.8|10826.3|10863.8|10826.3|0
1655919420000|2022-06-22 17:37:00|10866.2|10828.7|10864.8|10827.3|10866.2|10828.7|10864.8|10827.3|0
1655919430000|2022-06-22 17:37:10|10867.2|10829.7|10867.2|10829.7|10867.2|10829.7|10867.2|10829.7|0
1655919460000|2022-06-22 17:37:40|||||||||1
1655919480000|2022-06-22 17:38:00|10869.2|10831.7|10869.7|10832.2|10869.7|10832.2|10869.2|10831.7|0
1655919490000|2022-06-22 17:38:10|10873.2|10835.7|10874.2|10836.7|10874.2|10836.7|10873.2|10835.7|0
1655919510000|2022-06-22 17:38:30|10876.7|10839.2|10880.7|10843.2|10880.7|10843.2|10876.7|10839.2|0
1655919520000|2022-06-22 17:38:40|10880.2|10842.7|10879.2|10841.7|10880.2|10842.7|10878.7|10841.2|0
1655919530000|2022-06-22 17:38:50|10880.2|10842.7|10877.7|10840.2|10881.2|10843.7|10877.7|10840.2|0
1655919540000|2022-06-22 17:39:00|10864.9|10849.9|10859.4|10844.4|10869.4|10849.9|10859.4|10844.4|0
1655919550000|2022-06-22 17:39:10|10858.9|10843.9|10856.9|10841.9|10858.9|10843.9|10856.9|10841.9|0
1655919560000|2022-06-22 17:39:20|10857.9|10842.9|10857.9|10842.9|10857.9|10842.9|10857.9|10842.9|1
1655919570000|2022-06-22 17:39:30|10858.4|10843.4|10857.9|10842.9|10858.4|10843.4|10857.9|10842.9|1
1655919580000|2022-06-22 17:39:40|10857.4|10842.4|10856.4|10841.4|10857.4|10842.4|10856.4|10841.4|22
1655919590000|2022-06-22 17:39:50|10858.9|10843.9|10858.9|10843.9|10858.9|10843.9|10858.9|10843.9|4
1655919600000|2022-06-22 17:40:00|10859.4|10844.4|10858.9|10843.9|10859.4|10844.4|10858.9|10843.9|0
1655919640000|2022-06-22 17:40:40|10859.4|10844.4|10859.3|10844.3|10859.4|10844.4|10859.3|10844.3|0
1655919650000|2022-06-22 17:40:50|10858.9|10843.9|10856.8|10841.8|10858.9|10843.9|10856.8|10841.8|6
1655919660000|2022-06-22 17:41:00|10858.3|10843.3|10863.3|10848.3|10863.3|10848.3|10858.3|10843.3|1
1655919670000|2022-06-22 17:41:10|10865.3|10850.3|10865.3|10850.3|10865.3|10850.3|10865.3|10850.3|0
1655919680000|2022-06-22 17:41:20|10868.3|10853.3|10865.3|10850.3|10868.8|10853.8|10865.3|10850.3|6
1655919690000|2022-06-22 17:41:30|10863.8|10848.8|10863.8|10848.8|10863.8|10848.8|10863.8|10848.8|0
1655919700000|2022-06-22 17:41:40|10860.8|10845.8|10861.3|10846.3|10865.8|10846.3|10860.8|10840.8|1
1655919710000|2022-06-22 17:41:50|10862.8|10847.8|10865.3|10850.3|10865.3|10850.3|10862.8|10847.8|1
1655919720000|2022-06-22 17:42:00|10865.8|10850.8|10865.8|10850.8|10865.8|10850.8|10865.8|10850.8|0
1655919730000|2022-06-22 17:42:10|10867.8|10852.8|10867.8|10852.8|10867.8|10852.8|10867.8|10852.8|0
1655919740000|2022-06-22 17:42:20|10867.3|10852.3|10878.5|10841|10878.5|10852.3|10867.2|10841|20
1655919760000|2022-06-22 17:42:40|10872.2|10847.2|10872.2|10847.2|10872.2|10847.2|10872.2|10847.2|1
1655919770000|2022-06-22 17:42:50|10867.7|10852.7|10870.8|10845.8|10870.8|10853.2|10867.7|10845.8|2
1655919780000|2022-06-22 17:43:00|10865.8|10850.8|10861.2|10836.2|10871|10850.8|10859.8|10830.5|2
1655919790000|2022-06-22 17:43:10|10864.2|10839.2|10871|10833.5|10871|10839.2|10864.2|10833.5|0
1655919810000|2022-06-22 17:43:30|10867.5|10830|10867.5|10830|10867.5|10830|10867.5|10830|0
1655919820000|2022-06-22 17:43:40|10867|10829.5|10866.5|10829|10867|10829.5|10866.5|10829|0
1655919830000|2022-06-22 17:43:50|10862|10824.5|10862|10824.5|10862|10824.5|10862|10824.5|0
1655919840000|2022-06-22 17:44:00|10863|10825.5|10854.2|10829.2|10863|10831.2|10850.2|10819|0
1655919850000|2022-06-22 17:44:10|10854.7|10829.7|10854.7|10829.7|10854.7|10829.7|10854.7|10829.7|0
1655919860000|2022-06-22 17:44:20|10855.2|10830.2|10861.5|10824|10861.5|10830.2|10854.2|10824|2
1655919870000|2022-06-22 17:44:30|10862.5|10825|10859|10821.5|10862.5|10825|10859|10821.5|0
1655919880000|2022-06-22 17:44:40|10852.7|10827.7|10859|10821.5|10859|10827.7|10852.7|10821.5|2
1655919890000|2022-06-22 17:44:50|10865|10827.5|10864.9|10827.4|10865|10827.5|10864.9|10827.4|0
1655919900000|2022-06-22 17:45:00|10864.4|10826.9|10864.4|10826.9|10864.4|10826.9|10864.4|10826.9|4
1655919910000|2022-06-22 17:45:10|||||||||6
1655919920000|2022-06-22 17:45:20|||||||||3
1655919930000|2022-06-22 17:45:30|10863.9|10826.4|10853.2|10828.2|10864.4|10832.1|10853.2|10825.9|0
1655919940000|2022-06-22 17:45:40|10851.7|10826.7|10845.2|10830.2|10851.7|10830.2|10845.2|10826.2|0
1655919950000|2022-06-22 17:45:50|10844.7|10829.7|10843.2|10828.2|10844.7|10829.7|10840.7|10825.7|6
1655919960000|2022-06-22 17:46:00|10843.7|10828.7|10844.2|10829.2|10844.2|10829.2|10843.7|10828.7|3
1655919970000|2022-06-22 17:46:10|10844.1|10829.1|10847.1|10832.1|10847.1|10832.1|10844.1|10829.1|1
1655919990000|2022-06-22 17:46:30|10848.6|10833.6|10861.6|10836.6|10861.6|10836.6|10848.6|10833.6|0
1655920000000|2022-06-22 17:46:40|10867.4|10829.9|10865.9|10828.4|10867.4|10829.9|10864.9|10827.4|0
1655920010000|2022-06-22 17:46:50|10860.6|10835.6|10860.6|10835.6|10860.6|10835.6|10860.1|10835.1|0
1655920020000|2022-06-22 17:47:00|10859.1|10834.1|10859.6|10844.6|10859.6|10844.6|10854.1|10834.1|25
1655920030000|2022-06-22 17:47:10|10869.6|10845.1|10870.1|10845.1|10870.1|10845.1|10869.6|10845.1|33
1655920040000|2022-06-22 17:47:20|10870.6|10845.6|10878.6|10863.6|10880.6|10865.6|10870.1|10845.1|26
1655920050000|2022-06-22 17:47:30|10880.1|10865.1|10875|10860|10887.8|10865.6|10875|10850.3|7
1655920060000|2022-06-22 17:47:40|10874.5|10859.5|10871.5|10856.5|10874.5|10859.5|10871|10856|0
1655920070000|2022-06-22 17:47:50|10871|10856|10879.8|10842.3|10879.8|10856|10871|10842.3|0
1655920080000|2022-06-22 17:48:00|10880.3|10842.8|10880.3|10842.8|10880.3|10842.8|10880.3|10842.8|0
1655920090000|2022-06-22 17:48:10|10878.8|10841.3|10878.8|10841.3|10878.8|10841.3|10878.8|10841.3|0
1655920100000|2022-06-22 17:48:20|10877.3|10839.8|10877.3|10839.8|10877.3|10839.8|10877.3|10839.8|0
1655920110000|2022-06-22 17:48:30|10875.3|10837.8|10863.8|10826.3|10875.3|10837.8|10863.8|10826.3|10
1655920120000|2022-06-22 17:48:40|10864.3|10826.8|10864.3|10826.8|10864.3|10826.8|10864.3|10826.8|0
1655920140000|2022-06-22 17:49:00|10867.2|10829.7|10867.2|10829.7|10867.2|10829.7|10867.2|10829.7|0
1655920150000|2022-06-22 17:49:10|10866.2|10828.7|10866.2|10828.7|10866.2|10828.7|10866.2|10828.7|0
1655920170000|2022-06-22 17:49:30|10860.7|10823.2|10860.7|10823.2|10860.7|10823.2|10860.7|10823.2|0
1655920180000|2022-06-22 17:49:40|10856.2|10818.7|10856.2|10818.7|10856.2|10818.7|10856.2|10818.7|0
1655920190000|2022-06-22 17:49:50|10855.7|10818.2|10855.7|10818.2|10855.7|10818.2|10855.7|10818.2|0
1655920200000|2022-06-22 17:50:00|10854.2|10816.7|10854.2|10816.7|10854.2|10816.7|10854.2|10816.7|0
1655920210000|2022-06-22 17:50:10|10856.7|10819.2|10858.2|10820.7|10862.2|10824.7|10856.7|10819.2|0
1655920220000|2022-06-22 17:50:20|10860.7|10823.2|10860.7|10823.2|10860.7|10823.2|10860.7|10823.2|0
1655920230000|2022-06-22 17:50:30|10858.7|10821.2|10858.2|10820.7|10858.7|10821.2|10858.2|10820.7|0
1655920270000|2022-06-22 17:51:10|10859.2|10821.7|10859.2|10821.7|10859.2|10821.7|10859.2|10821.7|0
1655920290000|2022-06-22 17:51:30|10858.2|10820.7|10858.2|10820.7|10858.2|10820.7|10858.2|10820.7|0
1655920300000|2022-06-22 17:51:40|10858.7|10821.2|10858.7|10821.2|10858.7|10821.2|10858.7|10821.2|0
1655920320000|2022-06-22 17:52:00|10860.2|10822.7|10858.7|10821.2|10860.2|10823.4|10848.4|10821.2|0
1655920330000|2022-06-22 17:52:10|10859.6|10822.1|10859.6|10822.1|10859.6|10822.1|10859.6|10822.1|0
1655920340000|2022-06-22 17:52:20|10853.4|10828.4|10853.4|10828.4|10853.4|10828.4|10853.4|10828.4|0
1655920350000|2022-06-22 17:52:30|10848.4|10833.4|10848.4|10833.4|10848.4|10833.4|10848.4|10833.4|0
1655920360000|2022-06-22 17:52:40|10849.3|10834.3|10849.3|10834.3|10849.3|10834.3|10849.3|10834.3|0
1655920380000|2022-06-22 17:53:00|10847.4|10832.4|10848.3|10833.3|10849.3|10834.3|10847.4|10832.4|2
1655920390000|2022-06-22 17:53:10|10849.8|10834.8|10849.8|10834.8|10849.8|10834.8|10849.8|10834.8|0
1655920400000|2022-06-22 17:53:20|10849.3|10834.3|10848.8|10833.8|10849.3|10834.3|10848.8|10833.8|0
1655920410000|2022-06-22 17:53:30|10845.8|10830.8|10845.8|10830.8|10846.8|10831.8|10845.8|10830.8|0
1655920420000|2022-06-22 17:53:40|10846.3|10831.3|10846.3|10831.3|10846.3|10831.3|10846.3|10831.3|0
1655920430000|2022-06-22 17:53:50|10845.8|10830.8|10844.3|10829.3|10845.8|10830.8|10844.3|10829.3|0
1655920440000|2022-06-22 17:54:00|10843.8|10828.8|10843.8|10828.8|10843.8|10828.8|10842.8|10827.8|3
1655920460000|2022-06-22 17:54:20|||||||||2
1655920470000|2022-06-22 17:54:30|10842.8|10827.8|10855.1|10817.6|10855.1|10827.8|10842.8|10817.6|0
1655920480000|2022-06-22 17:54:40|10855.6|10818.1|10853.3|10828.3|10859.5|10828.3|10853.3|10818.1|2
1655920490000|2022-06-22 17:54:50|10852.8|10827.8|10852.3|10827.3|10853.3|10828.3|10852.3|10827.3|0
1655920500000|2022-06-22 17:55:00|10853.8|10828.8|10854.3|10829.3|10854.3|10829.3|10853.8|10828.8|0
1655920510000|2022-06-22 17:55:10|10853.8|10828.8|10861.5|10824|10862|10830.3|10853.8|10824|0
1655920520000|2022-06-22 17:55:20|10855.3|10830.3|10855.3|10830.3|10855.3|10830.3|10855.3|10830.3|0
1655920530000|2022-06-22 17:55:30|10856.7|10831.7|10851.7|10836.7|10856.7|10836.7|10851.7|10831.7|0
1655920540000|2022-06-22 17:55:40|10852.2|10837.2|10852.2|10837.2|10852.2|10837.2|10852.2|10837.2|7
1655920550000|2022-06-22 17:55:50|10851.7|10836.7|10851.7|10836.7|10851.7|10836.7|10851.7|10836.7|0
1655920570000|2022-06-22 17:56:10|10852.2|10837.2|10852.2|10837.2|10852.2|10837.2|10852.2|10837.2|0
1655920590000|2022-06-22 17:56:30|10850.2|10835.2|10850.2|10835.2|10850.2|10835.2|10850.2|10835.2|0
1655920600000|2022-06-22 17:56:40|10849.2|10834.2|10846.7|10831.7|10849.2|10834.2|10846.2|10831.2|0
1655920610000|2022-06-22 17:56:50|10846.2|10831.2|10845.2|10830.2|10846.7|10831.7|10845.2|10830.2|0
1655920620000|2022-06-22 17:57:00|10844.7|10829.7|10844.2|10829.2|10844.7|10829.7|10844.2|10829.2|0
1655920630000|2022-06-22 17:57:10|10844.7|10829.7|10848.2|10833.2|10849.2|10834.2|10844.7|10829.7|2
1655920640000|2022-06-22 17:57:20|10847.7|10832.7|10849.2|10834.2|10849.7|10834.7|10847.2|10832.2|2
1655920650000|2022-06-22 17:57:30|10848.2|10833.2|10847.7|10832.7|10848.2|10833.2|10847.6|10832.6|7
1655920660000|2022-06-22 17:57:40|10844.7|10829.7|10846.2|10831.2|10846.2|10831.2|10844.7|10829.7|0
1655920670000|2022-06-22 17:57:50|10846.6|10831.6|10845.6|10830.6|10846.6|10831.6|10845.6|10830.6|1
1655920700000|2022-06-22 17:58:20|10846.6|10831.6|10850.1|10835.1|10850.1|10835.1|10845.6|10830.6|2
1655920710000|2022-06-22 17:58:30|10850.6|10835.6|10850.6|10835.6|10853.1|10838.1|10850.6|10835.6|19
1655920720000|2022-06-22 17:58:40|10861.9|10824.4|10861.9|10824.4|10861.9|10824.4|10861.9|10824.4|42
1655920740000|2022-06-22 17:59:00|10863.9|10826.4|10863.8|10826.3|10863.9|10826.4|10863.8|10826.3|1
1655920750000|2022-06-22 17:59:10|10856.1|10841.1|10867.8|10830.3|10867.8|10841.1|10856.1|10830.3|0
1655920780000|2022-06-22 17:59:40|10867.3|10829.8|10867.3|10829.8|10867.3|10829.8|10867.3|10829.8|0
1655920800000|2022-06-22 18:00:00|10865.8|10828.3|10865.8|10828.3|10865.8|10828.3|10865.8|10828.3|0
1655920810000|2022-06-22 18:00:10|10866.3|10828.8|10862.3|10824.8|10866.3|10828.8|10862.3|10824.8|0
1655920820000|2022-06-22 18:00:20|10861.8|10824.3|10861.8|10824.3|10861.8|10824.3|10861.8|10824.3|0
1655920830000|2022-06-22 18:00:30|10853.6|10828.6|10852.8|10815.3|10853.6|10828.6|10852.8|10815.3|0
1655920840000|2022-06-22 18:00:40|10856.3|10818.8|10851.1|10826.1|10856.3|10826.1|10851.1|10818.8|0
1655920860000|2022-06-22 18:01:00|10853.5|10828.5|10860.3|10822.8|10860.3|10828.5|10853.5|10821.8|2
1655920870000|2022-06-22 18:01:10|10859.3|10821.8|10848|10833|10859.3|10833|10848|10821.8|1
1655920880000|2022-06-22 18:01:20|10847.5|10832.5|10852.5|10837.5|10858|10838|10847.5|10832.5|20
1655920890000|2022-06-22 18:01:30|10853|10838|10853|10838|10855|10840|10852.5|10837.5|3
1655920900000|2022-06-22 18:01:40|10851|10836|10851.5|10836.5|10852.5|10837.5|10850.5|10835.5|4
1655920910000|2022-06-22 18:01:50|10851|10836|10847.5|10832.5|10851.5|10836.5|10847.5|10832.5|6
1655920920000|2022-06-22 18:02:00|10848|10833|10845|10830|10848|10833|10841.5|10826.5|7
1655920930000|2022-06-22 18:02:10|10844|10829|10844.9|10829.9|10845|10830|10844|10829|1
1655920940000|2022-06-22 18:02:20|10845.4|10830.4|10846.4|10831.4|10850.5|10831.4|10843.4|10824.5|0
1655920950000|2022-06-22 18:02:30|10851.4|10826.4|10845.9|10830.9|10853.4|10833.4|10845.9|10826.4|0
1655920960000|2022-06-22 18:02:40|10846.4|10831.4|10846.9|10831.9|10847.4|10832.4|10844.9|10829.9|2
1655920970000|2022-06-22 18:02:50|10848.9|10833.9|10850.9|10835.9|10850.9|10835.9|10848.9|10833.9|0
1655920980000|2022-06-22 18:03:00|10851.9|10836.9|10851.4|10836.4|10857.4|10837.4|10850.9|10832.4|0
1655920990000|2022-06-22 18:03:10|10852.4|10837.4|10852.4|10837.4|10852.4|10837.4|10852.4|10837.4|0
1655921000000|2022-06-22 18:03:20|10851.9|10836.9|10856.4|10831.4|10856.4|10836.9|10850.4|10830.9|4
1655921010000|2022-06-22 18:03:30|10855.9|10830.9|10850.9|10835.9|10855.9|10835.9|10850.9|10830.4|0
1655921020000|2022-06-22 18:03:40|10849.9|10834.9|10847.9|10832.9|10849.9|10834.9|10847.9|10832.9|0
1655921030000|2022-06-22 18:03:50|10846.9|10831.9|10846.9|10831.9|10846.9|10831.9|10846.9|10831.9|0
1655921040000|2022-06-22 18:04:00|10847.4|10832.4|10845.4|10830.4|10847.4|10832.4|10843.4|10828.4|0
1655921050000|2022-06-22 18:04:10|||||||||5
1655921060000|2022-06-22 18:04:20|10845.9|10830.9|10845.4|10830.4|10845.9|10830.9|10845.4|10830.4|1
1655921070000|2022-06-22 18:04:30|10844.9|10829.9|10844.9|10829.9|10844.9|10829.9|10844.9|10829.9|0
1655921080000|2022-06-22 18:04:40|10845.8|10830.8|10843.3|10828.3|10845.8|10830.8|10843.3|10828.3|0
1655921090000|2022-06-22 18:04:50|10841.4|10826.4|10840.8|10825.8|10842.8|10827.8|10840.8|10825.8|6
1655921110000|2022-06-22 18:05:10|10842.3|10827.3|10841.8|10826.8|10842.3|10827.3|10840.3|10825.3|8
1655921120000|2022-06-22 18:05:20|10841.3|10826.3|10839.3|10824.3|10841.3|10826.3|10838.8|10823.8|5
1655921130000|2022-06-22 18:05:30|10838.8|10823.8|10838.8|10823.8|10838.8|10823.8|10838.3|10823.3|2
1655921140000|2022-06-22 18:05:40|10837.8|10822.8|10837.8|10822.8|10837.8|10822.8|10837.8|10822.8|2
1655921150000|2022-06-22 18:05:50|10842.8|10817.8|10843.8|10818.8|10851|10822.8|10836.8|10813.5|31
1655921180000|2022-06-22 18:06:20|10848.8|10823.8|10846.8|10831.8|10848.8|10831.8|10843.8|10823.8|0
1655921190000|2022-06-22 18:06:30|10847.3|10832.3|10851.7|10836.7|10851.7|10836.7|10847.3|10832.3|0
1655921200000|2022-06-22 18:06:40|10853.2|10838.2|10850.7|10835.7|10853.2|10838.2|10850.7|10835.7|1
1655921210000|2022-06-22 18:06:50|10849.2|10834.2|10846.2|10821.2|10855.5|10834.2|10846.2|10814.5|1
1655921220000|2022-06-22 18:07:00|10846.7|10821.7|10845.7|10820.7|10850.5|10821.7|10844.2|10813|0
1655921230000|2022-06-22 18:07:10|10847.7|10822.7|10847.7|10822.7|10847.7|10822.7|10847.7|10822.7|0
1655921240000|2022-06-22 18:07:20|10842.7|10827.7|10842.7|10827.7|10842.7|10827.7|10842.7|10827.7|0
1655921250000|2022-06-22 18:07:30|10842.2|10827.2|10842.2|10827.2|10847.2|10827.2|10842.2|10822.2|1
1655921270000|2022-06-22 18:07:50|10841.2|10826.2|10841.2|10826.2|10841.2|10826.2|10841.2|10826.2|0
1655921280000|2022-06-22 18:08:00|10850.7|10825.7|10848.2|10833.2|10850.7|10833.2|10847.7|10825.7|0
1655921300000|2022-06-22 18:08:20|10859.4|10821.9|10844.7|10829.7|10859.4|10830.2|10844.7|10818.4|0
1655921310000|2022-06-22 18:08:30|10845.2|10830.2|10847.2|10832.2|10858.4|10832.2|10845.2|10818.9|0
1655921320000|2022-06-22 18:08:40|10843.7|10828.7|10843.7|10828.7|10843.7|10828.7|10843.7|10828.7|0
1655921330000|2022-06-22 18:08:50|10854.9|10817.4|10842.2|10827.2|10854.9|10829.2|10841.7|10817.4|0
1655921340000|2022-06-22 18:09:00|10841.7|10826.7|10849.6|10834.6|10853.1|10834.6|10841.7|10826.7|0
1655921350000|2022-06-22 18:09:10|10850.1|10835.1|10852.6|10837.6|10855.1|10840.1|10850.1|10835.1|0
1655921370000|2022-06-22 18:09:30|10853.1|10838.1|10853.1|10838.1|10853.1|10838.1|10853.1|10838.1|0
1655921380000|2022-06-22 18:09:40|10851.6|10836.6|10851.6|10836.6|10851.6|10836.6|10851.6|10836.6|0
1655921390000|2022-06-22 18:09:50|10852.1|10837.1|10850.6|10835.6|10852.1|10837.1|10850.6|10835.6|2
1655921400000|2022-06-22 18:10:00|10851.1|10836.1|10852.1|10837.1|10852.1|10837.1|10851.1|10836.1|1
1655921410000|2022-06-22 18:10:10|10855.1|10840.1|10856.6|10841.6|10856.6|10841.6|10855.1|10840.1|0
1655921430000|2022-06-22 18:10:30|10861.6|10836.6|10863.1|10848.1|10863.1|10848.1|10859.1|10836.6|0
1655921440000|2022-06-22 18:10:40|10866.1|10851.1|10864.6|10849.6|10875.9|10851.1|10864.6|10838.4|15
1655921450000|2022-06-22 18:10:50|10863.6|10848.6|10863.6|10848.6|10863.6|10848.6|10863.6|10848.6|0
1655921460000|2022-06-22 18:11:00|10863.1|10848.1|10862.1|10847.1|10868.9|10848.1|10861.6|10831.4|0
1655921470000|2022-06-22 18:11:10|10864.1|10849.1|10864.1|10849.1|10864.1|10849.1|10864.1|10849.1|0
1655921480000|2022-06-22 18:11:20|10863.1|10848.1|10862.1|10847.1|10863.1|10848.1|10862.1|10847.1|2
1655921490000|2022-06-22 18:11:30|10862|10847|10867.3|10829.8|10873.3|10847|10856|10829.8|6
1655921500000|2022-06-22 18:11:40|10872.3|10834.8|10871.2|10833.7|10872.3|10834.8|10870.3|10832.8|0
1655921510000|2022-06-22 18:11:50|10869.7|10832.2|10864.3|10826.8|10869.8|10832.3|10864.3|10826.8|0
1655921520000|2022-06-22 18:12:00|10861.3|10823.8|10851.5|10836.5|10861.3|10836.5|10851.5|10823.8|0
1655921530000|2022-06-22 18:12:10|10867.3|10829.8|10871.8|10834.3|10871.8|10842|10857|10829.8|3
1655921540000|2022-06-22 18:12:20|10872.3|10834.8|10872.3|10834.8|10872.3|10834.8|10872.3|10834.8|0
1655921550000|2022-06-22 18:12:30|10872.7|10835.2|10872.7|10835.2|10872.7|10835.2|10872.7|10835.2|0
1655921560000|2022-06-22 18:12:40|10871.2|10833.7|10871.2|10833.7|10871.2|10833.7|10871.2|10833.7|0
1655921570000|2022-06-22 18:12:50|10867.2|10829.7|10867.2|10829.7|10867.2|10829.7|10867.2|10829.7|3
1655921580000|2022-06-22 18:13:00|10863.8|10826.3|10853.7|10816.2|10863.8|10826.3|10850.2|10812.7|2
1655921590000|2022-06-22 18:13:10|10856.2|10818.7|10860.7|10823.2|10860.7|10823.2|10856.2|10818.7|0
1655921600000|2022-06-22 18:13:20|10858.7|10821.2|10858.7|10821.2|10858.7|10827.5|10852.5|10821.2|1
1655921610000|2022-06-22 18:13:30|10859.7|10822.2|10858.7|10821.2|10859.7|10822.2|10858.7|10821.2|0
1655921620000|2022-06-22 18:13:40|10858.2|10820.7|10860.7|10823.2|10860.7|10823.2|10857.2|10819.7|0
1655921630000|2022-06-22 18:13:50|10861.2|10823.7|10868.2|10830.7|10869.2|10831.7|10861.2|10823.7|0
1655921640000|2022-06-22 18:14:00|10868.7|10831.2|10824.4|10809.4|10868.7|10831.2|10824.4|10801.2|34
1655921650000|2022-06-22 18:14:10|10825.4|10810.4|10827.9|10812.9|10827.9|10812.9|10824.4|10809.4|12
1655921660000|2022-06-22 18:14:20|10827.4|10812.4|10820.4|10805.4|10827.9|10812.9|10820.4|10805.4|28
1655921670000|2022-06-22 18:14:30|10831.7|10794.2|10822.9|10807.9|10831.7|10810.9|10820.4|10794.2|32
1655921680000|2022-06-22 18:14:40|10822.8|10807.8|10833.7|10796.2|10833.7|10810.3|10819.3|10795.2|37
1655921690000|2022-06-22 18:14:50|10821.9|10806.9|10822.3|10807.3|10823.4|10808.4|10820.4|10805.4|37
1655921700000|2022-06-22 18:15:00|10821.3|10806.3|10841.6|10804.1|10841.6|10815.3|10821.3|10796.6|10
1655921710000|2022-06-22 18:15:10|10842.6|10805.1|10844.6|10807.1|10844.6|10816.3|10831.3|10805.1|24
1655921720000|2022-06-22 18:15:20|10843.1|10805.6|10842.6|10805.1|10843.1|10816.3|10831.3|10805.1|13
1655921730000|2022-06-22 18:15:30|10841.6|10804.1|10842.1|10804.6|10843.1|10816.8|10831.8|10804.1|18
1655921740000|2022-06-22 18:15:40|10830.8|10815.8|10829.3|10814.3|10842.1|10815.8|10829.3|10804.1|11
1655921750000|2022-06-22 18:15:50|10828.7|10813.7|10828.2|10813.2|10828.7|10813.7|10828.2|10813.2|9
1655921760000|2022-06-22 18:16:00|10829.2|10814.2|10829.2|10814.2|10829.2|10814.2|10829.2|10814.2|1
1655921770000|2022-06-22 18:16:10|10828.2|10813.2|10840.6|10803.1|10840.6|10813.2|10828.2|10803.1|5
1655921790000|2022-06-22 18:16:30|10844.6|10807.1|10833.1|10795.6|10844.6|10807.1|10833.1|10795.6|0
1655921800000|2022-06-22 18:16:40|10832.6|10795.1|10823.1|10785.6|10832.6|10795.1|10823.1|10785.6|0
1655921810000|2022-06-22 18:16:50|10821.1|10783.6|10818.1|10780.6|10821.1|10783.6|10818.1|10780.6|0
1655921820000|2022-06-22 18:17:00|10817.6|10780.1|10816.1|10778.6|10817.6|10780.1|10816.1|10778.6|0
1655946000000|2022-06-23 01:00:00|10809.8|10794.8|10842.5|10805|10842.5|10816.2|10802.3|10766|25
1655946010000|2022-06-23 01:00:10|10829.3|10814.3|10843.5|10806|10844.5|10814.3|10829.3|10796|4
1655946020000|2022-06-23 01:00:20|10844|10806.5|10844|10806.5|10844|10822.8|10833.3|10802.5|4
1655946030000|2022-06-23 01:00:30|10843.2|10828.2|10825.5|10788|10844|10828.2|10825.5|10788|9
1655946040000|2022-06-23 01:00:40|10818.8|10793.8|10821.7|10796.7|10830.5|10807.3|10817.3|10788|7
1655946050000|2022-06-23 01:00:50|10822.2|10797.2|10817.5|10780|10822.2|10797.2|10810|10772.5|6
1655946060000|2022-06-23 01:01:00|10817|10779.5|10800|10762.5|10818.5|10781|10799|10761.5|4
1655946070000|2022-06-23 01:01:10|10799|10761.5|10796.2|10771.2|10800|10771.2|10789.8|10760.5|8
1655946080000|2022-06-23 01:01:20|10797.2|10772.2|10793.3|10778.3|10800.2|10785.2|10793.2|10772.2|10
1655946090000|2022-06-23 01:01:30|10799.7|10784.7|10814.7|10799.7|10814.7|10799.7|10793.3|10778.3|7
1655946100000|2022-06-23 01:01:40|10815.3|10800.3|10830|10792.5|10830|10800.3|10814.8|10779.5|6
1655946110000|2022-06-23 01:01:50|10831|10793.5|10828|10790.5|10831|10793.5|10828|10790.5|2
1655946120000|2022-06-23 01:02:00|10827|10789.5|10823|10785.5|10828|10790.5|10823|10785.5|1
1655946130000|2022-06-23 01:02:10|10822.5|10785|10804.2|10789.2|10822.5|10789.7|10804.2|10784|0
1655946150000|2022-06-23 01:02:30|10806.2|10781.2|10803.2|10788.2|10806.2|10788.2|10803.2|10781.2|0
1655946160000|2022-06-23 01:02:40|10802.7|10787.7|10802.7|10787.7|10802.7|10787.7|10801.7|10786.7|2
1655946180000|2022-06-23 01:03:00|10800.5|10763|10797.7|10782.7|10808|10782.7|10796.2|10761.5|11
1655946190000|2022-06-23 01:03:10|10809.7|10794.7|10811.7|10796.7|10811.7|10796.7|10809.7|10794.7|26
1655946200000|2022-06-23 01:03:20|10813.2|10798.2|10802.7|10777.7|10813.2|10798.2|10801.2|10767.5|48
1655946210000|2022-06-23 01:03:30|10805|10767.5|10801.2|10786.2|10809|10787.2|10800.7|10767.5|2
1655946220000|2022-06-23 01:03:40|10807|10769.5|10807|10769.5|10807|10786.2|10795.7|10769.5|0
1655946230000|2022-06-23 01:03:50|10802.2|10777.2|10807|10769.5|10807|10784.7|10795.7|10769.5|0
1655946240000|2022-06-23 01:04:00|10802.2|10777.2|10802.2|10777.2|10802.2|10777.2|10802.2|10777.2|2
1655946250000|2022-06-23 01:04:10|10812.5|10775|10810.5|10773|10812.5|10775|10810.5|10773|6
1655946270000|2022-06-23 01:04:30|10806.2|10781.2|10803.7|10788.7|10806.2|10788.7|10803.7|10781.2|0
1655946280000|2022-06-23 01:04:40|10807.7|10792.7|10808.2|10793.2|10808.2|10793.2|10807.7|10792.7|0
1655946290000|2022-06-23 01:04:50|10814.2|10799.2|10814.2|10799.2|10814.2|10799.2|10814.2|10799.2|3
1655946300000|2022-06-23 01:05:00|10805.7|10790.7|10805.2|10780.2|10808.2|10793.2|10804.2|10780.2|3
1655946310000|2022-06-23 01:05:10|10804.7|10779.7|10799.2|10784.2|10804.7|10784.7|10799.2|10779.7|0
1655946320000|2022-06-23 01:05:20|10798.7|10783.7|10804.7|10779.7|10804.7|10783.7|10798.7|10779.7|0
1655946330000|2022-06-23 01:05:30|10799.2|10784.2|10801.2|10776.2|10804.7|10784.2|10799.2|10776.2|0
1655946340000|2022-06-23 01:05:40|10800.2|10775.2|10797.7|10772.7|10800.2|10775.2|10797.7|10772.7|0
1655946350000|2022-06-23 01:05:50|10796.7|10771.7|10789.2|10774.2|10796.7|10775.2|10789.2|10771.7|0
1655946360000|2022-06-23 01:06:00|10787.7|10772.7|10789.2|10774.2|10789.2|10774.2|10787.7|10772.7|0
1655946370000|2022-06-23 01:06:10|10788.2|10773.2|10787.7|10772.7|10788.2|10773.2|10786.7|10771.7|0
1655946380000|2022-06-23 01:06:20|10789.2|10774.2|10786.7|10771.7|10790.7|10775.7|10786.7|10771.7|8
1655946390000|2022-06-23 01:06:30|10803.2|10788.2|10806.5|10769|10807|10788.2|10803.2|10769|5
1655946400000|2022-06-23 01:06:40|10802.2|10787.2|10802.2|10787.2|10802.2|10787.2|10802.2|10787.2|2
1655946420000|2022-06-23 01:07:00|10802.7|10787.7|10803.2|10788.2|10811.7|10789.2|10802.7|10786.7|3
1655946430000|2022-06-23 01:07:10|||||||||3
1655946440000|2022-06-23 01:07:20|10803.7|10788.7|10802.7|10787.7|10803.7|10788.7|10801.2|10786.2|0
1655946450000|2022-06-23 01:07:30|10803.7|10788.7|10798|10760.5|10803.7|10788.7|10798|10760.5|2
1655946460000|2022-06-23 01:07:40|10801|10763.5|10800.5|10763|10801|10763.5|10800.5|10763|0
1655946470000|2022-06-23 01:07:50|10795.2|10770.2|10790.2|10775.2|10796.2|10775.2|10790.2|10770.2|0
1655946480000|2022-06-23 01:08:00|10794.2|10779.2|10795.2|10780.2|10796.2|10781.2|10794.2|10779.2|0
1655946500000|2022-06-23 01:08:20|10797.7|10782.7|10797.7|10782.7|10797.7|10782.7|10797.7|10782.7|2
1655946540000|2022-06-23 01:09:00|10803.5|10766|10803.5|10766|10803.5|10766|10803.5|10766|2
1655946560000|2022-06-23 01:09:20|10803|10765.5|10803|10765.5|10803|10765.5|10803|10765.5|0
1655946580000|2022-06-23 01:09:40|10802|10764.5|10795.7|10770.7|10802|10771.7|10795.7|10760|0
1655946590000|2022-06-23 01:09:50|10789.7|10774.7|10789.7|10774.7|10789.7|10774.7|10789.7|10774.7|0
1655946600000|2022-06-23 01:10:00|||||||||1
1655946630000|2022-06-23 01:10:30|10790.2|10775.2|10789.7|10774.7|10790.2|10775.2|10789.7|10774.7|0
1655946640000|2022-06-23 01:10:40|10790.2|10775.2|10790.2|10775.2|10790.2|10775.2|10790.2|10775.2|4
1655946650000|2022-06-23 01:10:50|10797.7|10772.7|10798.2|10783.2|10798.2|10783.2|10790.7|10772.2|1
1655946660000|2022-06-23 01:11:00|10803.7|10788.7|10803.7|10788.7|10803.7|10788.7|10803.7|10788.7|2
1655946670000|2022-06-23 01:11:10|10800.7|10785.7|10798.7|10783.7|10800.7|10785.7|10798.7|10783.7|1
1655946690000|2022-06-23 01:11:30|10800.7|10785.7|10800.7|10785.7|10800.7|10785.7|10800.7|10785.7|1
1655946710000|2022-06-23 01:11:50|||||||||10
1655946720000|2022-06-23 01:12:00|10814.2|10789.2|10814.2|10789.2|10814.2|10789.2|10814.2|10789.2|8
1655946730000|2022-06-23 01:12:10|10813.2|10788.2|10814.7|10799.7|10814.7|10799.7|10811.7|10786.7|6
1655946740000|2022-06-23 01:12:20|10811.7|10786.7|10812.2|10787.2|10815.2|10800.2|10811.7|10786.7|8
1655946750000|2022-06-23 01:12:30|10803.7|10788.7|10806.2|10791.2|10815.2|10798.2|10801.7|10786.7|7
1655946760000|2022-06-23 01:12:40|10813.7|10798.7|10806.2|10791.2|10813.7|10798.7|10806.2|10791.2|0
1655946770000|2022-06-23 01:12:50|10812.2|10787.2|10815.7|10790.7|10820.2|10805.2|10812.2|10787.2|2
1655946780000|2022-06-23 01:13:00|10814.7|10789.7|10810.7|10795.7|10815.2|10800.2|10810.7|10788.2|0
1655946790000|2022-06-23 01:13:10|10816.7|10791.7|10816.7|10791.7|10816.7|10791.7|10816.7|10791.7|0
1655946800000|2022-06-23 01:13:20|10811.2|10796.2|10816.7|10791.7|10816.7|10796.2|10811.2|10791.7|0
1655946850000|2022-06-23 01:14:10|10814.2|10799.2|10814.2|10799.2|10814.2|10799.2|10814.2|10799.2|0
1655946860000|2022-06-23 01:14:20|10815.2|10800.2|10814.2|10799.2|10815.2|10800.2|10814.2|10799.2|0
1655946870000|2022-06-23 01:14:30|10822.2|10797.2|10823.2|10798.2|10823.2|10798.2|10822.2|10797.2|1
1655946890000|2022-06-23 01:14:50|10820.2|10805.2|10820.2|10805.2|10820.2|10805.2|10820.2|10805.2|0
1655946940000|2022-06-23 01:15:40|10816.2|10801.2|10816.7|10801.7|10816.7|10801.7|10816.2|10801.2|0
1655946950000|2022-06-23 01:15:50|||||||||1
1655946990000|2022-06-23 01:16:30|||||||||1
1655947080000|2022-06-23 01:18:00|10815.7|10800.7|10815.7|10800.7|10815.7|10800.7|10815.7|10800.7|1
1655947090000|2022-06-23 01:18:10|10814.2|10799.2|10812.7|10797.7|10814.2|10799.2|10812.7|10797.7|2
1655947100000|2022-06-23 01:18:20|10812.2|10797.2|10812.2|10797.2|10812.2|10797.2|10812.2|10797.2|0
1655947110000|2022-06-23 01:18:30|10810.2|10795.2|10808.7|10793.7|10810.2|10795.2|10808.7|10793.7|3
1655947120000|2022-06-23 01:18:40|10811.7|10796.7|10808.7|10793.7|10812.7|10797.7|10808.7|10793.7|9
1655947130000|2022-06-23 01:18:50|10808.2|10793.2|10808.2|10793.2|10808.2|10793.2|10808.2|10793.2|1
1655947140000|2022-06-23 01:19:00|10802.2|10787.2|10800.7|10785.7|10802.2|10787.2|10797.7|10782.7|16
1655947180000|2022-06-23 01:19:40|||||||||2
1655947190000|2022-06-23 01:19:50|10802.7|10787.7|10803.2|10788.2|10803.2|10788.2|10802.7|10787.7|3
1655947200000|2022-06-23 01:20:00|10803.7|10788.7|10803.2|10788.2|10803.7|10788.7|10803.2|10788.2|0
1655947210000|2022-06-23 01:20:10|10803.7|10788.7|10803.7|10788.7|10803.7|10788.7|10803.7|10788.7|0
1655947240000|2022-06-23 01:20:40|10803.2|10788.2|10811.2|10786.2|10811.2|10788.2|10803.2|10786.2|1
1655947250000|2022-06-23 01:20:50|10811.7|10786.7|10811.7|10786.7|10811.7|10786.7|10811.7|10786.7|0
1655947260000|2022-06-23 01:21:00|10811.2|10786.2|10804.2|10789.2|10811.2|10790.7|10804.2|10786.2|2
1655947270000|2022-06-23 01:21:10|10804.7|10789.7|10802.7|10777.7|10808|10789.7|10802.2|10770.5|2
1655947280000|2022-06-23 01:21:20|10803.7|10778.7|10804.2|10779.2|10804.2|10779.2|10803.7|10778.7|0
1655947290000|2022-06-23 01:21:30|10798.2|10783.2|10798.2|10783.2|10800.7|10785.7|10798.2|10783.2|2
1655947300000|2022-06-23 01:21:40|10797.2|10782.2|10796.2|10781.2|10798.2|10783.2|10796.2|10781.2|0
1655947320000|2022-06-23 01:22:00|10796.7|10781.7|10796.7|10781.7|10796.7|10781.7|10796.7|10781.7|0
1655947330000|2022-06-23 01:22:10|10796.2|10781.2|10797.2|10772.2|10797.2|10781.2|10796.2|10772.2|3
1655947340000|2022-06-23 01:22:20|10802|10764.5|10794.7|10779.7|10802|10779.7|10794.7|10764.5|1
1655947350000|2022-06-23 01:22:30|10788.7|10773.7|10789.7|10774.7|10793.7|10774.7|10784.2|10768.7|2
1655947360000|2022-06-23 01:22:40|10790.2|10775.2|10795.7|10770.7|10797.2|10778.2|10790.2|10770.7|2
1655947370000|2022-06-23 01:22:50|10797.5|10760|10797.9|10760.4|10797.9|10760.4|10775.2|10760|1
1655947380000|2022-06-23 01:23:00|10798|10760.5|10799|10761.5|10799|10761.5|10798|10760.5|0
1655947390000|2022-06-23 01:23:10|10800|10762.5|10802|10764.5|10802|10771.2|10796.2|10762.5|0
1655947400000|2022-06-23 01:23:20|10796.2|10771.2|10796.2|10771.2|10796.2|10771.2|10796.2|10771.2|0
1655947430000|2022-06-23 01:23:50|10781.7|10766.7|10792.2|10767.2|10792.2|10769.7|10781.7|10765.7|1
1655947440000|2022-06-23 01:24:00|10801|10763.5|10796.2|10771.2|10801|10771.2|10796.2|10763.5|0
1655947450000|2022-06-23 01:24:10|10781.7|10766.7|10780.7|10765.7|10795.2|10770.2|10780.7|10765.7|3
1655947460000|2022-06-23 01:24:20|10794.2|10769.2|10794.2|10769.2|10794.2|10769.2|10794.2|10769.2|1
1655947470000|2022-06-23 01:24:30|10779.2|10764.2|10776.7|10751.7|10779.2|10764.2|10776.7|10751.7|2
1655947480000|2022-06-23 01:24:40|10770.7|10755.7|10770.7|10755.7|10770.7|10755.7|10770.2|10755.2|0
1655947490000|2022-06-23 01:24:50|10775.2|10750.2|10777.2|10752.2|10777.2|10752.2|10775.2|10750.2|5
1655947500000|2022-06-23 01:25:00|10764.7|10749.7|10787.5|10750|10787.5|10754.7|10762.7|10747.5|5
1655947510000|2022-06-23 01:25:10|10788|10750.5|10789.5|10752|10789.5|10752|10788|10750.5|0
1655947520000|2022-06-23 01:25:20|10790.5|10753|10790.5|10753|10790.5|10753|10790.5|10753|0
1655947530000|2022-06-23 01:25:30|10791.5|10754|10792.5|10755|10792.5|10755|10791.5|10754|0
1655947540000|2022-06-23 01:25:40|10793.9|10756.4|10793.9|10756.4|10793.9|10756.4|10793.9|10756.4|0
1655947550000|2022-06-23 01:25:50|10794.4|10756.9|10794.4|10756.9|10794.4|10756.9|10794.4|10756.9|0
1655947580000|2022-06-23 01:26:20|10789.2|10764.2|10789.2|10764.2|10789.2|10764.2|10789.2|10764.2|0
1655947600000|2022-06-23 01:26:40|10789.7|10764.7|10789.7|10764.7|10789.7|10764.7|10789.7|10764.7|0
1655947610000|2022-06-23 01:26:50|10789.2|10764.2|10790.2|10765.2|10790.2|10765.2|10789.2|10764.2|0
1655947620000|2022-06-23 01:27:00|10794.4|10756.9|10791.4|10753.9|10794.4|10756.9|10791.4|10753.9|0
1655947630000|2022-06-23 01:27:10|10790.9|10753.4|10778.2|10753.2|10790.9|10754.2|10777.2|10749.9|0
1655947640000|2022-06-23 01:27:20|10777.2|10752.2|10777.2|10752.2|10777.2|10752.2|10777.2|10752.2|0
1655947650000|2022-06-23 01:27:30|10776.7|10751.7|10776.7|10751.7|10776.7|10751.7|10776.7|10751.7|0
1655947660000|2022-06-23 01:27:40|10775.2|10750.2|10775.2|10750.2|10775.2|10750.2|10775.2|10750.2|0
1655947680000|2022-06-23 01:28:00|10774.2|10749.2|10765.7|10750.7|10774.2|10752.7|10765.7|10749.2|0
1655947690000|2022-06-23 01:28:10|10766.2|10751.2|10766.7|10751.7|10766.7|10751.7|10766.2|10751.2|0
1655947700000|2022-06-23 01:28:20|10768.7|10753.7|10768.7|10753.7|10768.7|10753.7|10768.7|10753.7|0
1655947740000|2022-06-23 01:29:00|10769.2|10754.2|10770.2|10755.2|10770.2|10755.2|10769.2|10754.2|0
1655947760000|2022-06-23 01:29:20|10775.7|10750.7|10775.7|10750.7|10775.7|10750.7|10775.7|10750.7|0
1655947780000|2022-06-23 01:29:40|10776.7|10751.7|10776.7|10751.7|10776.7|10751.7|10776.7|10751.7|0
1655947790000|2022-06-23 01:29:50|10776.2|10751.2|10776.2|10751.2|10776.2|10751.2|10776.2|10751.2|0
1655947810000|2022-06-23 01:30:10|10774.7|10749.7|10773.7|10748.7|10774.7|10749.7|10773.7|10748.7|22
1655947850000|2022-06-23 01:30:50|10773.2|10748.2|10766.7|10751.7|10773.2|10751.7|10766.7|10745.7|4
1655947860000|2022-06-23 01:31:00|10770.7|10745.7|10762.2|10747.2|10772.2|10747.2|10762.2|10745.7|0
1655947870000|2022-06-23 01:31:10|10761.7|10746.7|10761.2|10746.2|10761.7|10746.7|10758.7|10743.7|4
1655947880000|2022-06-23 01:31:20|10760.7|10745.7|10760.2|10745.2|10760.7|10745.7|10760.2|10745.2|1
1655947910000|2022-06-23 01:31:50|||||||||1
1655947920000|2022-06-23 01:32:00|10756.2|10741.2|10757.7|10742.7|10757.7|10742.7|10756.2|10741.2|1
1655948000000|2022-06-23 01:33:20|10757.2|10742.2|10757.2|10742.2|10760.7|10745.7|10756.7|10741.7|3
1655948020000|2022-06-23 01:33:40|10754.7|10739.7|10754.7|10739.7|10754.7|10739.7|10754.7|10739.7|0
1655948030000|2022-06-23 01:33:50|10754.2|10739.2|10751.2|10736.2|10754.2|10739.2|10751.2|10736.2|1
1655948040000|2022-06-23 01:34:00|10750.7|10735.7|10744.2|10729.2|10750.7|10735.7|10742.2|10727.2|10
1655948050000|2022-06-23 01:34:10|10741.7|10726.7|10737.7|10722.7|10741.7|10726.7|10737.7|10722.7|3
1655948060000|2022-06-23 01:34:20|10737.2|10722.2|10735.2|10720.2|10737.2|10722.2|10735.2|10720.2|0
1655948070000|2022-06-23 01:34:30|10734.7|10719.7|10737.2|10722.2|10737.2|10722.2|10733.7|10718.7|15
1655948080000|2022-06-23 01:34:40|10737.7|10722.7|10737.7|10722.7|10737.7|10722.7|10737.7|10722.7|0
1655948100000|2022-06-23 01:35:00|10737.2|10722.2|10735.2|10720.2|10737.2|10722.2|10735.2|10720.2|0
1655948110000|2022-06-23 01:35:10|10737.7|10722.7|10737.7|10722.7|10737.7|10722.7|10737.7|10722.7|1
1655948120000|2022-06-23 01:35:20|10738.2|10723.2|10737.7|10722.7|10738.2|10723.2|10737.7|10722.7|0
1655948150000|2022-06-23 01:35:50|10737.2|10722.2|10737.2|10722.2|10737.2|10722.2|10737.2|10722.2|1
1655948160000|2022-06-23 01:36:00|10736.7|10721.7|10739.7|10724.7|10739.7|10724.7|10736.2|10721.2|1
1655948170000|2022-06-23 01:36:10|10740.2|10725.2|10746.7|10721.7|10747.2|10725.2|10740.2|10721.7|0
1655948200000|2022-06-23 01:36:40|10747.2|10722.2|10741.2|10726.2|10747.2|10726.2|10741.2|10722.2|0
1655948220000|2022-06-23 01:37:00|10742.2|10727.2|10742.2|10727.2|10742.2|10727.2|10742.2|10727.2|0
1655948250000|2022-06-23 01:37:30|10736.7|10721.7|10723.2|10708.2|10736.7|10721.7|10723.2|10708.2|4
1655948260000|2022-06-23 01:37:40|10723.7|10708.7|10723.7|10708.7|10723.7|10708.7|10723.7|10708.7|0
1655948280000|2022-06-23 01:38:00|10720.7|10705.7|10717.7|10702.7|10720.7|10705.7|10717.7|10702.7|3
1655948290000|2022-06-23 01:38:10|10698.7|10683.7|10692.7|10677.7|10698.7|10683.7|10692.7|10677.7|32
1655948300000|2022-06-23 01:38:20|10677.7|10662.7|10688.9|10651.4|10688.9|10663.2|10677.2|10651.4|6
1655948310000|2022-06-23 01:38:30|10689.4|10651.9|10689.9|10652.4|10689.9|10652.4|10688.9|10651.4|0
1655948320000|2022-06-23 01:38:40|10688.9|10651.4|10673.2|10658.2|10688.9|10658.2|10672.2|10650.9|0
1655948330000|2022-06-23 01:38:50|10671.7|10656.7|10679.7|10664.7|10679.7|10664.7|10667.7|10652.7|7
1655948340000|2022-06-23 01:39:00|10678.2|10663.2|10670.7|10655.7|10678.2|10663.2|10670.7|10652.7|0
1655948350000|2022-06-23 01:39:10|10671.2|10656.2|10671.2|10656.2|10671.2|10656.2|10670.7|10655.7|1
1655948360000|2022-06-23 01:39:20|10676.7|10661.7|10671.2|10656.2|10676.7|10661.7|10671.2|10656.2|0
1655948370000|2022-06-23 01:39:30|10672.2|10657.2|10673.2|10658.2|10673.2|10658.2|10672.2|10657.2|0
1655948380000|2022-06-23 01:39:40|10672.7|10657.7|10671.7|10656.7|10672.7|10657.7|10671.7|10656.7|0
1655948390000|2022-06-23 01:39:50|10672.2|10657.2|10672.2|10657.2|10676.7|10661.7|10672.2|10657.2|20
1655948400000|2022-06-23 01:40:00|10672.7|10657.7|10673.2|10658.2|10673.2|10658.2|10672.7|10657.7|0
1655948410000|2022-06-23 01:40:10|10674.2|10659.2|10674.2|10659.2|10674.2|10659.2|10674.2|10659.2|0
1655948420000|2022-06-23 01:40:20|10674.7|10659.7|10674.7|10659.7|10674.7|10659.7|10674.7|10659.7|0
1655948430000|2022-06-23 01:40:30|10676.2|10661.2|10677.2|10662.2|10677.2|10662.2|10675.7|10660.7|1
1655948450000|2022-06-23 01:40:50|10677.7|10662.7|10683.7|10668.7|10683.7|10668.7|10677.7|10662.7|2
1655948460000|2022-06-23 01:41:00|10685.2|10670.2|10685.7|10670.7|10685.7|10670.7|10685.2|10670.2|2
1655948470000|2022-06-23 01:41:10|10691.7|10676.7|10691.7|10676.7|10691.7|10676.7|10691.7|10676.7|1
1655948500000|2022-06-23 01:41:40|10691.2|10676.2|10691.2|10676.2|10691.2|10676.2|10691.2|10676.2|1
1655948510000|2022-06-23 01:41:50|10691.7|10676.7|10694.2|10679.2|10694.2|10679.2|10691.7|10676.7|0
1655948570000|2022-06-23 01:42:50|10692.2|10667.2|10688.7|10673.7|10692.2|10673.7|10688.7|10666.2|1
1655948580000|2022-06-23 01:43:00|10689.2|10674.2|10685.2|10670.2|10689.2|10674.2|10685.2|10670.2|0
1655948590000|2022-06-23 01:43:10|10688.2|10663.2|10688.2|10663.2|10689.2|10673.7|10687.2|10663.2|3
1655948600000|2022-06-23 01:43:20|10693.2|10678.2|10685.7|10670.7|10693.7|10678.7|10685.7|10670.7|0
1655948610000|2022-06-23 01:43:30|10686.2|10671.2|10686.2|10671.2|10686.2|10671.2|10685.7|10670.7|2
1655948620000|2022-06-23 01:43:40|10693.7|10678.7|10686.2|10671.2|10693.7|10678.7|10686.2|10671.2|0
1655948630000|2022-06-23 01:43:50|10685.7|10670.7|10686.2|10671.2|10693.7|10678.7|10685.7|10670.7|1
1655948640000|2022-06-23 01:44:00|10685.7|10670.7|10688.2|10673.2|10691.7|10673.2|10685.7|10666.7|5
1655948650000|2022-06-23 01:44:10|10688.7|10673.7|10695.7|10670.7|10696.2|10674.2|10688.7|10670.7|0
1655948660000|2022-06-23 01:44:20|10696.7|10680.7|10696.7|10681.7|10696.7|10681.7|10696.7|10680.7|0
1655948670000|2022-06-23 01:44:30|10694.7|10679.7|10696.7|10681.7|10696.7|10681.7|10694.7|10671.7|0
1655948680000|2022-06-23 01:44:40||10671.7||10671.7||10671.7||10671.7|0
1655948690000|2022-06-23 01:44:50|10697.7|10672.7|10697.7|10672.7|10697.7|10672.7|10697.7|10672.7|0
1655948700000|2022-06-23 01:45:00|10692.2|10677.2|10696.2|10681.2|10696.2|10681.2|10692.2|10677.2|0
1655948730000|2022-06-23 01:45:30|10696.7|10681.7|10696.7|10681.7|10696.7|10681.7|10696.7|10681.7|0
1655948740000|2022-06-23 01:45:40|10699.2|10684.2|10699.2|10684.2|10699.2|10684.2|10699.2|10684.2|1
1655948750000|2022-06-23 01:45:50|10715.2|10700.2|10731.4|10693.9|10731.4|10700.2|10715.2|10692.4|1
1655948760000|2022-06-23 01:46:00|10724.9|10687.4|10728.2|10713.2|10728.2|10713.2|10723.4|10685.9|2
1655948770000|2022-06-23 01:46:10|10729.2|10714.2|10730.7|10715.7|10731.2|10716.2|10721.9|10684.4|7
1655948780000|2022-06-23 01:46:20|10731.2|10716.2|10743.7|10728.7|10744.7|10729.7|10731.2|10716.2|1
1655948790000|2022-06-23 01:46:30|10733.9|10696.4|10726.9|10689.4|10733.9|10696.4|10726.9|10689.4|1
1655948800000|2022-06-23 01:46:40|10738.2|10723.2|10744.2|10729.2|10744.2|10729.2|10728.4|10690.9|5
1655948810000|2022-06-23 01:46:50|10759.2|10744.2|10776.4|10738.9|10776.4|10744.2|10759.2|10738.9|11
1655948820000|2022-06-23 01:47:00|10777.4|10739.9|10774.9|10737.4|10777.9|10740.4|10774.9|10737.4|0
1655948830000|2022-06-23 01:47:10|10777.4|10739.9|10767.2|10742.2|10777.4|10742.2|10767.2|10739.9|0
1655948840000|2022-06-23 01:47:20|10754.4|10716.9|10753.4|10715.9|10754.4|10716.9|10753.4|10715.9|0
1655948850000|2022-06-23 01:47:30|10738.9|10701.4|10762.7|10737.7|10771.9|10737.7|10731.9|10694.4|7
1655948860000|2022-06-23 01:47:40|10754.7|10739.7|10753.2|10738.2|10758.7|10743.7|10753.2|10738.2|10
1655948870000|2022-06-23 01:47:50|10741.4|10703.9|10756.7|10741.7|10756.7|10741.7|10735.4|10697.9|3
1655948880000|2022-06-23 01:48:00|10739.9|10702.4|10736.9|10699.4|10746.4|10708.9|10735.4|10697.9|4
1655948910000|2022-06-23 01:48:30|10733.9|10696.4|10733.4|10695.9|10733.9|10696.4|10733.4|10695.9|0
1655948920000|2022-06-23 01:48:40|10733.9|10696.4|10733.9|10696.4|10733.9|10696.4|10733.9|10696.4|0
1655948930000|2022-06-23 01:48:50|10733.4|10695.9|10731.4|10693.9|10733.4|10695.9|10731.4|10693.9|0
1655948940000|2022-06-23 01:49:00|10730.4|10692.9|10729.9|10692.4|10730.4|10692.9|10729.9|10692.4|0
1655949000000|2022-06-23 01:50:00|10728.9|10691.4|10728.4|10690.9|10728.9|10691.4|10728.4|10690.9|0
1655949010000|2022-06-23 01:50:10|10726.9|10689.4|10719.9|10682.4|10726.9|10689.4|10719.9|10682.4|0
1655949020000|2022-06-23 01:50:20|10718.9|10681.4|10710.4|10672.9|10718.9|10683.1|10708.1|10672.9|0
1655949030000|2022-06-23 01:50:30|10708.4|10670.9|10698.6|10673.6|10708.4|10675.1|10698.6|10670.4|1
1655949040000|2022-06-23 01:50:40|10697.6|10672.6|10697.6|10672.6|10697.6|10672.6|10697.6|10672.6|0
1655949050000|2022-06-23 01:50:50|10692.1|10677.1|10698.6|10673.6|10698.6|10677.1|10692.1|10673.6|3
1655949060000|2022-06-23 01:51:00|10700.1|10675.1|10700.1|10675.1|10700.1|10675.1|10700.1|10675.1|3
1655949070000|2022-06-23 01:51:10|||||||||22
1655949100000|2022-06-23 01:51:40|10698.6|10673.6|10700.1|10675.1|10700.1|10675.1|10698.6|10673.6|2
1655949140000|2022-06-23 01:52:20|10698.6|10673.6|10698.6|10673.6|10702.6|10687.6|10698.6|10673.6|1
1655949160000|2022-06-23 01:52:40|10702.6|10687.6|10698.6|10673.6|10702.6|10687.6|10698.6|10673.6|0
1655949170000|2022-06-23 01:52:50|10698.1|10673.1|10698.1|10673.1|10698.1|10673.1|10698.1|10673.1|0
1655949180000|2022-06-23 01:53:00|10698.6|10673.6|10698.6|10673.6|10698.6|10673.6|10698.6|10673.6|3
1655949190000|2022-06-23 01:53:10|10702.6|10687.6|10705.6|10690.6|10705.6|10690.6|10702.6|10687.6|1
1655949200000|2022-06-23 01:53:20|10707.4|10669.9|10707.4|10669.9|10707.4|10669.9|10707.4|10669.9|0
1655949220000|2022-06-23 01:53:40|10706.9|10669.4|10705.9|10668.4|10706.9|10669.4|10705.9|10668.4|1
1655949310000|2022-06-23 01:55:10|10707.4|10669.9|10707.4|10669.9|10707.4|10669.9|10707.4|10669.9|1
1655949320000|2022-06-23 01:55:20|10706.9|10669.4|10706.9|10669.4|10706.9|10669.4|10706.9|10669.4|0
1655949330000|2022-06-23 01:55:30|10707.9|10670.4|10710.1|10695.1|10710.6|10695.6|10707.4|10669.9|0
1655949340000|2022-06-23 01:55:40|10712.6|10697.6|10714.6|10699.6|10714.6|10699.6|10712.6|10697.6|3
1655949350000|2022-06-23 01:55:50|10714.1|10699.1|10714.1|10699.1|10714.1|10699.1|10714.1|10699.1|0
1655949370000|2022-06-23 01:56:10|||||||||1
1655949380000|2022-06-23 01:56:20|10712.9|10675.4|10712.4|10674.9|10712.9|10675.4|10712.4|10674.9|1
1655949390000|2022-06-23 01:56:30|10710.4|10672.9|10710.4|10672.9|10710.4|10672.9|10710.4|10672.9|1
1655949410000|2022-06-23 01:56:50|10703.9|10666.4|10702.9|10665.4|10703.9|10666.4|10702.9|10665.4|0
1655949420000|2022-06-23 01:57:00|10702.4|10664.9|10701.9|10664.4|10702.4|10664.9|10701.9|10664.4|0
1655949440000|2022-06-23 01:57:20|10695.1|10680.1|10695.1|10680.1|10695.1|10680.1|10695.1|10680.1|0
1655949450000|2022-06-23 01:57:30|10694.6|10679.6|10694.6|10679.6|10694.6|10679.6|10694.6|10679.6|0
1655949470000|2022-06-23 01:57:50|10700.9|10663.4|10700.4|10662.9|10700.9|10663.4|10700.4|10662.9|1
1655949490000|2022-06-23 01:58:10|10693.6|10668.6|10693.6|10668.6|10693.6|10668.6|10693.6|10668.6|0
1655949500000|2022-06-23 01:58:20|10693.1|10668.1|10693.1|10668.1|10693.1|10668.1|10693.1|10668.1|0
1655949520000|2022-06-23 01:58:40|10692.6|10667.6|10692.1|10667.1|10692.6|10667.6|10692.1|10667.1|0
1655949550000|2022-06-23 01:59:10|10689.1|10664.1|10688.6|10663.6|10695.9|10664.1|10688.6|10658.4|2
1655949560000|2022-06-23 01:59:20|10680.6|10665.6|10680.6|10665.6|10680.6|10665.6|10680.6|10665.6|1
1655949570000|2022-06-23 01:59:30|10681.1|10666.1|10680.6|10665.6|10681.1|10666.1|10680.6|10665.6|1
1655949580000|2022-06-23 01:59:40|10681.1|10666.1|10680.6|10665.6|10686.6|10666.1|10676.1|10661.1|3
1655949590000|2022-06-23 01:59:50|10681.6|10666.6|10681.6|10666.6|10681.6|10666.6|10681.6|10666.6|2
1655949620000|2022-06-23 02:00:20|10679.1|10664.1|10679.1|10664.1|10679.1|10664.1|10679.1|10664.1|2
1655949630000|2022-06-23 02:00:30|10678.6|10663.6|10678.6|10663.6|10678.6|10663.6|10678.6|10663.6|0
1655949640000|2022-06-23 02:00:40|10679.1|10664.1|10678.6|10663.6|10679.1|10664.1|10678.6|10663.6|0
1655949660000|2022-06-23 02:01:00|10678.1|10663.1|10678.1|10663.1|10678.1|10663.1|10678.1|10663.1|0
1655949680000|2022-06-23 02:01:20|10677.6|10662.6|10677.6|10662.6|10677.6|10662.6|10677.6|10662.6|0
1655949730000|2022-06-23 02:02:10|10677.1|10662.1|10677.1|10662.1|10677.1|10662.1|10677.1|10662.1|0
1655949760000|2022-06-23 02:02:40|10675.1|10660.1|10674.1|10659.1|10675.1|10660.1|10672.6|10657.6|5
1655949770000|2022-06-23 02:02:50|||||||||2
1655949800000|2022-06-23 02:03:20|||||||||1
1655949840000|2022-06-23 02:04:00|10673.6|10658.6|10673.1|10658.1|10673.6|10658.6|10673.1|10658.1|5
1655949850000|2022-06-23 02:04:10|10672.6|10657.6|10672.6|10657.6|10672.6|10657.6|10672.6|10657.6|2
1655949860000|2022-06-23 02:04:20|10672.1|10657.1|10676.6|10661.6|10676.6|10661.6|10672.1|10657.1|4
1655949870000|2022-06-23 02:04:30|10675.1|10660.1|10673.1|10658.1|10675.1|10660.1|10673.1|10658.1|1
1655949880000|2022-06-23 02:04:40|10671.6|10656.6|10668.1|10653.1|10671.6|10656.6|10667.6|10652.6|1
1655949890000|2022-06-23 02:04:50|10669.1|10654.1|10669.6|10654.6|10669.6|10654.6|10669.1|10654.1|1
1655949900000|2022-06-23 02:05:00|10665.1|10650.1|10665.1|10650.1|10665.1|10650.1|10665.1|10650.1|3
1655949910000|2022-06-23 02:05:10|10662.1|10647.1|10652.1|10637.1|10662.1|10647.1|10652.1|10637.1|12
1655949920000|2022-06-23 02:05:20|10650.6|10635.6|10652.6|10637.6|10652.6|10637.6|10650.6|10635.6|37
1655949930000|2022-06-23 02:05:30|10653.6|10638.6|10653.6|10638.6|10653.6|10638.6|10653.6|10638.6|0
1655950060000|2022-06-23 02:07:40|10652.1|10637.1|10649.1|10634.1|10652.1|10637.1|10648.6|10633.6|1
1655950070000|2022-06-23 02:07:50|10647.1|10632.1|10647.1|10632.1|10647.1|10632.1|10647.1|10632.1|0
1655950080000|2022-06-23 02:08:00|10646.6|10631.6|10646.1|10631.1|10646.6|10631.6|10646.1|10631.1|5
1655950090000|2022-06-23 02:08:10|10645.6|10630.6|10645.1|10630.1|10645.6|10630.6|10645.1|10630.1|11
1655950100000|2022-06-23 02:08:20|10645.6|10630.6|10650.1|10635.1|10652.1|10637.1|10645.6|10630.6|8
1655950110000|2022-06-23 02:08:30|10652.1|10637.1|10676.9|10639.4|10676.9|10639.4|10649.6|10634.6|9
1655950120000|2022-06-23 02:08:40|10677.4|10639.9|10680.9|10643.4|10680.9|10643.4|10677.4|10639.9|0
1655950140000|2022-06-23 02:09:00|10680.4|10642.9|10680.9|10643.4|10680.9|10643.4|10679.9|10642.4|0
1655950150000|2022-06-23 02:09:10|10680.4|10642.9|10679.9|10642.4|10680.9|10643.4|10679.9|10642.4|0
1655950170000|2022-06-23 02:09:30|10673.9|10636.4|10673.4|10635.9|10673.9|10636.4|10673.4|10635.9|15
1655950180000|2022-06-23 02:09:40|10672.4|10634.9|10672.4|10634.9|10672.4|10634.9|10672.4|10634.9|0
1655950190000|2022-06-23 02:09:50|10671.4|10633.9|10670.9|10633.4|10671.4|10633.9|10670.9|10633.4|1
1655950200000|2022-06-23 02:10:00|10670.4|10632.9|10668.4|10630.9|10670.4|10632.9|10668.4|10630.9|0
1655950220000|2022-06-23 02:10:20|10667.4|10629.9|10661.1|10636.1|10667.4|10636.1|10659.6|10629.4|3
1655950230000|2022-06-23 02:10:30|10660.1|10635.1|10646.1|10631.1|10660.1|10635.1|10646.1|10631.1|2
1655950240000|2022-06-23 02:10:40|10645.1|10630.1|10645.1|10630.1|10645.1|10630.1|10645.1|10630.1|0
1655950280000|2022-06-23 02:11:20|||||||||3
1655950290000|2022-06-23 02:11:30|10658.6|10633.6|10660.1|10635.1|10660.1|10635.1|10658.6|10633.6|1
1655950350000|2022-06-23 02:12:30|||||||||1
1655950360000|2022-06-23 02:12:40|10659.6|10634.6|10659.1|10634.1|10659.6|10634.6|10659.1|10634.1|1
1655950370000|2022-06-23 02:12:50|10658.6|10633.6|10651.6|10636.6|10658.6|10638.1|10646.1|10631.1|1
1655950380000|2022-06-23 02:13:00|10650.1|10635.1|10645.1|10630.1|10651.1|10636.1|10645.1|10630.1|5
1655950390000|2022-06-23 02:13:10|10634.1|10609.1|10649.9|10612.4|10649.9|10634.6|10633.6|10608.6|57
1655950400000|2022-06-23 02:13:20|10650.9|10613.4|10650.9|10613.4|10650.9|10613.4|10650.9|10613.4|0
1655950410000|2022-06-23 02:13:30|10650.8|10613.3|10651.8|10614.3|10651.8|10614.3|10650.8|10613.3|0
1655950440000|2022-06-23 02:14:00|10652.3|10614.8|10654.8|10617.3|10654.8|10617.3|10652.3|10614.8|0
1655950470000|2022-06-23 02:14:30|10646.6|10621.6|10646.6|10621.6|10646.6|10621.6|10646.6|10621.6|0
1655950490000|2022-06-23 02:14:50|10643.9|10606.4|10641.4|10603.9|10643.9|10606.4|10640.9|10603.4|20
1655950500000|2022-06-23 02:15:00|10640.1|10615.1|10639.6|10614.6|10640.1|10615.1|10639.6|10614.6|0
1655950510000|2022-06-23 02:15:10|10635.1|10620.1|10635.1|10620.1|10635.1|10620.1|10634.6|10619.6|0
1655950520000|2022-06-23 02:15:20|10628.1|10613.1|10622.1|10607.1|10628.1|10613.1|10622.1|10607.1|1
1655950530000|2022-06-23 02:15:30|10621.6|10606.6|10621.6|10606.6|10621.6|10606.6|10621.6|10606.6|0
1655950540000|2022-06-23 02:15:40|10622.1|10607.1|10622.1|10607.1|10624.1|10609.1|10622.1|10607.1|8
1655950550000|2022-06-23 02:15:50|10624.1|10609.1|10619.6|10604.6|10624.1|10609.1|10619.6|10604.6|2
1655950560000|2022-06-23 02:16:00|10626.1|10611.1|10621.1|10606.1|10635.1|10611.1|10621.1|10606.1|3
1655950570000|2022-06-23 02:16:10|10619.1|10604.1|10621.1|10606.1|10621.1|10606.1|10615.6|10600.6|2
1655950620000|2022-06-23 02:17:00|10620.6|10605.6|10617.6|10602.6|10621.6|10606.6|10614.6|10599.6|2
1655950630000|2022-06-23 02:17:10|10618.6|10603.6|10620.6|10605.6|10620.6|10605.6|10618.6|10603.6|0
1655950640000|2022-06-23 02:17:20|10618.6|10603.6|10620.1|10605.1|10621.1|10606.1|10618.6|10603.6|2
1655950650000|2022-06-23 02:17:30|10614.6|10599.6|10617.1|10602.1|10628.1|10603.1|10614.6|10599.6|1
1655950680000|2022-06-23 02:18:00|10619.6|10604.6|10631.6|10606.6|10631.6|10606.6|10614.6|10599.6|4
1655950700000|2022-06-23 02:18:20|10619.1|10604.1|10617.6|10602.6|10619.1|10604.1|10617.6|10602.6|0
1655950720000|2022-06-23 02:18:40|10619.1|10604.1|10619.1|10604.1|10619.1|10604.1|10619.1|10604.1|1
1655950780000|2022-06-23 02:19:40|10611.1|10596.1|10611.1|10596.1|10611.1|10596.1|10611.1|10596.1|1
1655950790000|2022-06-23 02:19:50|||||||||2
1655950800000|2022-06-23 02:20:00|10610.6|10595.6|10597.3|10559.8|10610.6|10595.6|10596.8|10559.3|91
1655950840000|2022-06-23 02:20:40|10598.8|10561.3|10585.1|10560.1|10598.8|10562.6|10576.6|10560.1|2
1655950880000|2022-06-23 02:21:20|10573.1|10558.1|10573.1|10558.1|10573.1|10558.1|10573.1|10558.1|0
1655950920000|2022-06-23 02:22:00|10583.1|10568.1|10583.1|10568.1|10583.1|10568.1|10583.1|10568.1|3
1655950930000|2022-06-23 02:22:10|10582.1|10567.1|10583.1|10558.1|10591.8|10567.1|10582.1|10552.3|0
1655950960000|2022-06-23 02:22:40|10588.3|10550.8|10588.3|10550.8|10588.3|10550.8|10588.3|10550.8|0
1655951070000|2022-06-23 02:24:30|10583.6|10558.6|10583.6|10558.6|10583.6|10558.6|10583.6|10558.6|0
1655951080000|2022-06-23 02:24:40|10585.1|10560.1|10578.6|10563.6|10585.1|10563.6|10578.6|10560.1|0
1655951100000|2022-06-23 02:25:00|10577.6|10562.6|10577.6|10562.6|10577.6|10562.6|10577.6|10562.6|0
1655951120000|2022-06-23 02:25:20|10576.6|10561.6|10576.6|10561.6|10576.6|10561.6|10576.6|10561.6|0
1655951130000|2022-06-23 02:25:30|10575.6|10560.6|10575.6|10560.6|10575.6|10560.6|10575.6|10560.6|0
1655951160000|2022-06-23 02:26:00|10575.1|10560.1|10574.6|10559.6|10575.1|10560.1|10574.6|10559.6|0
1655951170000|2022-06-23 02:26:10|10575.1|10560.1|10574.6|10559.6|10575.1|10560.1|10574.6|10559.6|7
1655951180000|2022-06-23 02:26:20|||||||||3
1655951190000|2022-06-23 02:26:30|||||||||1
1655951200000|2022-06-23 02:26:40|10570.1|10555.1|10570.1|10555.1|10570.1|10555.1|10570.1|10555.1|1
1655951220000|2022-06-23 02:27:00|10571.1|10546.1|10571.1|10546.1|10571.1|10546.1|10571.1|10546.1|23
1655951230000|2022-06-23 02:27:10|10560.1|10545.1|10560.1|10545.1|10562.1|10547.1|10560.1|10545.1|8
1655951250000|2022-06-23 02:27:30|10556.1|10541.1|10556.1|10541.1|10556.1|10541.1|10556.1|10541.1|21
1655951260000|2022-06-23 02:27:40|10554.6|10539.6|10554.6|10539.6|10555.1|10540.1|10554.6|10539.6|3
1655951270000|2022-06-23 02:27:50|10555.1|10540.1|10548.6|10533.6|10555.1|10540.1|10548.6|10533.6|8
1655951280000|2022-06-23 02:28:00|10562.6|10537.6|10570.3|10532.8|10573.3|10537.6|10562.6|10532.8|4
1655951290000|2022-06-23 02:28:10|10570.8|10533.3|10570.8|10533.3|10570.8|10533.3|10570.8|10533.3|1
1655951320000|2022-06-23 02:28:40|10558.8|10521.3|10561.3|10523.8|10561.3|10523.8|10558.8|10521.3|16
1655951330000|2022-06-23 02:28:50|10561.8|10524.3|10572.3|10534.8|10572.3|10534.8|10561.8|10524.3|0
1655951350000|2022-06-23 02:29:10|10572.8|10535.3|10574.3|10536.8|10574.3|10536.8|10572.8|10535.3|0
1655951360000|2022-06-23 02:29:20|10574.8|10537.3|10574.8|10537.3|10574.8|10537.3|10574.8|10537.3|0
1655951370000|2022-06-23 02:29:30|10558.1|10543.1|10558.1|10543.1|10558.1|10543.1|10558.1|10543.1|0
1655951420000|2022-06-23 02:30:20|10560.3|10522.8|10559.8|10522.3|10560.3|10522.8|10559.8|10522.3|3
1655951480000|2022-06-23 02:31:20|10559.3|10521.8|10556.1|10531.1|10560.3|10531.1|10556.1|10520.8|1
1655951490000|2022-06-23 02:31:30|10553.1|10538.1|10550.6|10535.6|10553.1|10538.1|10550.6|10535.6|0
1655951520000|2022-06-23 02:32:00|10550.1|10535.1|10539.1|10524.1|10550.1|10535.1|10539.1|10524.1|4
1655951550000|2022-06-23 02:32:30|10538.6|10523.6|10539.1|10524.1|10539.1|10524.1|10538.6|10523.6|1
1655951560000|2022-06-23 02:32:40|10563.8|10526.3|10562.8|10525.3|10563.8|10526.3|10562.8|10525.3|2
1655951570000|2022-06-23 02:32:50|10563.3|10525.8|10563.3|10525.8|10563.3|10525.8|10563.3|10525.8|0
1655951590000|2022-06-23 02:33:10|10552.6|10527.6|10552.1|10527.1|10552.6|10527.6|10552.1|10527.1|1
1655951600000|2022-06-23 02:33:20|10563.8|10526.3|10582.6|10567.6|10582.6|10567.6|10563.8|10526.3|6
1655951630000|2022-06-23 02:33:50|10584.6|10569.6|10589.6|10574.6|10589.6|10574.6|10584.6|10569.6|7
1655951660000|2022-06-23 02:34:20|10588.1|10573.1|10586.1|10571.1|10588.1|10573.1|10586.1|10571.1|0
1655951690000|2022-06-23 02:34:50|10577.8|10540.3|10577.8|10540.3|10577.8|10540.3|10577.8|10540.3|4
1655951700000|2022-06-23 02:35:00|10577.3|10539.8|10577.3|10539.8|10577.3|10539.8|10577.3|10539.8|0
1655951740000|2022-06-23 02:35:40|10578.3|10540.8|10578.3|10540.8|10578.3|10540.8|10578.3|10540.8|1
1655951750000|2022-06-23 02:35:50|10579.8|10542.3|10579.8|10542.3|10579.8|10542.3|10579.8|10542.3|1
1655951770000|2022-06-23 02:36:10|10580.3|10542.8|10580.3|10542.8|10580.3|10542.8|10580.3|10542.8|0
1655951780000|2022-06-23 02:36:20|10590.1|10565.1|10590.1|10565.1|10590.1|10565.1|10590.1|10565.1|0
1655951790000|2022-06-23 02:36:30|10601.3|10563.8|10604.8|10567.3|10604.8|10567.3|10601.3|10563.8|15
1655951810000|2022-06-23 02:36:50|10604.3|10566.8|10605.8|10568.3|10608.3|10570.8|10604.3|10566.8|0
1655951830000|2022-06-23 02:37:10|10606.8|10569.3|10606.8|10569.3|10606.8|10569.3|10606.8|10569.3|0
1655951840000|2022-06-23 02:37:20|10600.1|10575.1|10600.1|10575.1|10600.1|10575.1|10600.1|10575.1|0
1655951860000|2022-06-23 02:37:40|10605.8|10568.3|10605.8|10568.3|10605.8|10568.3|10605.8|10568.3|2
1655951890000|2022-06-23 02:38:10|10598.6|10573.6|10599.1|10574.1|10599.1|10574.1|10598.6|10573.6|1
1655951980000|2022-06-23 02:39:40|10598.1|10573.1|10598.1|10573.1|10598.1|10573.1|10598.1|10573.1|0
1655951990000|2022-06-23 02:39:50|10597.1|10572.1|10597.1|10572.1|10597.1|10572.1|10597.1|10572.1|0
1655952150000|2022-06-23 02:42:30|10595.6|10570.6|10595.6|10570.6|10595.6|10570.6|10595.6|10570.6|0
1655952170000|2022-06-23 02:42:50|10594.6|10569.6|10590.1|10575.1|10594.6|10575.1|10589.1|10569.6|1
1655952200000|2022-06-23 02:43:20|10590.6|10575.6|10590.6|10575.6|10590.6|10575.6|10590.6|10575.6|0
1655952240000|2022-06-23 02:44:00|10590.5|10575.5|10590.5|10575.5|10590.5|10575.5|10590.5|10575.5|0
1655952270000|2022-06-23 02:44:30|10596.8|10559.3|10587.8|10550.3|10596.8|10559.3|10587.8|10550.3|1
1655952290000|2022-06-23 02:44:50|10586.3|10548.8|10586.3|10548.8|10586.3|10548.8|10586.3|10548.8|1
1655952320000|2022-06-23 02:45:20|10585.8|10548.3|10585.3|10547.8|10585.8|10548.3|10585.3|10547.8|0
1655952350000|2022-06-23 02:45:50|10591|10566|10591|10566|10591|10566|10591|10566|0
1655952360000|2022-06-23 02:46:00|10590.3|10552.8|10589|10564|10590.3|10564|10589|10552.8|0
1655952370000|2022-06-23 02:46:10|10588.5|10573.5|10588.5|10573.5|10588.5|10573.5|10588.5|10573.5|1
1655952380000|2022-06-23 02:46:20|10589|10564|10585.3|10547.8|10590.3|10564|10584.8|10547.3|6
1655952390000|2022-06-23 02:46:30|10585.8|10548.3|10581.8|10544.3|10586.3|10548.8|10581.8|10544.3|2
1655952410000|2022-06-23 02:46:50|10584.3|10546.8|10584.3|10546.8|10584.3|10546.8|10584.3|10546.8|0
1655952430000|2022-06-23 02:47:10|10581.8|10544.3|10581.8|10544.3|10581.8|10544.3|10581.8|10544.3|1
1655952450000|2022-06-23 02:47:30|10579.3|10541.8|10579.8|10542.3|10579.8|10542.3|10579.3|10541.8|1
1655952460000|2022-06-23 02:47:40|10579.3|10541.8|10579.3|10541.8|10579.3|10541.8|10579.3|10541.8|1
1655952470000|2022-06-23 02:47:50|10575|10550|10575|10550|10575|10550|10575|10550|0
1655952480000|2022-06-23 02:48:00|10575.5|10550.5|10578.8|10541.3|10578.8|10550.5|10575.5|10541.3|3
1655952490000|2022-06-23 02:48:10|10579.3|10541.8|10578.8|10541.3|10579.3|10541.8|10578.8|10541.3|1
1655952520000|2022-06-23 02:48:40|10579.3|10541.8|10579.3|10541.8|10579.3|10541.8|10579.3|10541.8|0
1655952530000|2022-06-23 02:48:50|10570.5|10545.5|10570.5|10545.5|10570.5|10545.5|10570.5|10545.5|1
1655952560000|2022-06-23 02:49:20|10563|10548|10563|10548|10563|10548|10563|10548|1
1655952570000|2022-06-23 02:49:30|10566.5|10541.5|10566.5|10541.5|10566.5|10541.5|10566.5|10541.5|1
1655952620000|2022-06-23 02:50:20|10563|10548|10563|10548|10563|10548|10563|10548|0
1655952630000|2022-06-23 02:50:30|10566.5|10541.5|10570.8|10533.3|10570.8|10541.5|10566.5|10533.3|9
1655952640000|2022-06-23 02:50:40|10562|10537|10562|10537|10562|10537|10562|10537|0
1655952660000|2022-06-23 02:51:00|10552||10552||10552||10552||0
1655952740000|2022-06-23 02:52:20|10550|10535|10550|10535|10550|10535|10550|10535|0
1655952840000|2022-06-23 02:54:00|10553.5|10538.5|10558.5|10533.5|10562|10538.5|10553.5|10533.5|11
1655952850000|2022-06-23 02:54:10|10562|10537|10562|10537|10562|10537|10562|10537|0
1655952870000|2022-06-23 02:54:30|10564.5|10539.5|10565|10540|10565|10540|10564.5|10539.5|0
1655952890000|2022-06-23 02:54:50|10558|10543|10558|10543|10558|10543|10558|10543|0
1655952910000|2022-06-23 02:55:10|10563.8|10526.3|10564.3|10526.8|10564.3|10526.8|10563.8|10526.3|1
1655952930000|2022-06-23 02:55:30|10562.8|10525.3|10562.8|10525.3|10562.8|10525.3|10562.8|10525.3|9
1655952970000|2022-06-23 02:56:10|||||||||1
1655952980000|2022-06-23 02:56:20|||||||||1
1655952990000|2022-06-23 02:56:30|||||||||2
1655953000000|2022-06-23 02:56:40|10561.5|10536.5|10561.5|10536.5|10561.5|10536.5|10561.5|10536.5|0
1655953050000|2022-06-23 02:57:30|10562.8|10525.3|10563.3|10525.8|10563.3|10525.8|10562.8|10525.3|3
1655953060000|2022-06-23 02:57:40|||||||||1
1655953070000|2022-06-23 02:57:50|10542|10527|10542|10527|10542|10527|10542|10527|0
1655953120000|2022-06-23 02:58:40|10542.5|10527.5|10542.5|10527.5|10542.5|10527.5|10542.5|10527.5|0
1655953180000|2022-06-23 02:59:40|10554|10529|10554|10529|10554|10529|10554|10529|1
1655953200000|2022-06-23 03:00:00|10553.5|10538.5|10553.5|10538.5|10553.5|10538.5|10553.5|10538.5|0
1655953210000|2022-06-23 03:00:10|10554.5|10539.5|10554.5|10539.5|10554.5|10539.5|10554.5|10539.5|0
1655953220000|2022-06-23 03:00:20|10555|10540|10555|10540|10555|10540|10555|10540|0
1655953330000|2022-06-23 03:02:10|10551.5|10536.5|10551.5|10536.5|10551.5|10536.5|10551.5|10536.5|0
1655953350000|2022-06-23 03:02:30|10542|10527|10542|10527|10542|10527|10542|10527|2
1655953360000|2022-06-23 03:02:40|||||||||5
1655953370000|2022-06-23 03:02:50|10537|10522|10535.5|10520.5|10537|10522|10535.5|10520.5|4
1655953390000|2022-06-23 03:03:10|||||||||1
1655953400000|2022-06-23 03:03:20|||||||||1
1655953410000|2022-06-23 03:03:30|10527.5|10512.5|10529.5|10514.5|10529.5|10514.5|10527.5|10512.5|8
1655953430000|2022-06-23 03:03:50|10526.5|10511.5|10526.5|10511.5|10526.5|10511.5|10526.5|10511.5|10
1655953440000|2022-06-23 03:04:00|||||||||11
1655953450000|2022-06-23 03:04:10|10526|10511|10526.5|10511.5|10526.5|10511.5|10526|10511|11
1655953460000|2022-06-23 03:04:20|10526|10511|10526.5|10511.5|10526.5|10511.5|10526|10511|10
1655953470000|2022-06-23 03:04:30|||||||||10
1655953480000|2022-06-23 03:04:40|||||||||3
1655953500000|2022-06-23 03:05:00|10526|10511|10525|10510|10526|10511|10525|10510|2
1655953530000|2022-06-23 03:05:30|10526|10511|10526|10511|10526|10511|10526|10511|2
1655953570000|2022-06-23 03:06:10|10525|10510|10525|10510|10525.5|10510.5|10525|10510|1
1655953580000|2022-06-23 03:06:20|10527|10512|10525.5|10510.5|10527|10512|10525.5|10510.5|1
1655953590000|2022-06-23 03:06:30|10519.5|10504.5|10518|10503|10519.5|10504.5|10518|10503|31
1655953610000|2022-06-23 03:06:50|10514|10499|10514.5|10499.5|10516.5|10501.5|10514|10499|9
1655953640000|2022-06-23 03:07:20|||||||||3
1655953650000|2022-06-23 03:07:30|10509.5|10494.5|10510|10495|10510|10495|10509.5|10494.5|2
1655953670000|2022-06-23 03:07:50|10507.5|10492.5|10495|10480|10507.5|10492.5|10495|10480|10
1655953680000|2022-06-23 03:08:00|10479|10464|10479|10464|10479|10464|10479|10464|1
1655953690000|2022-06-23 03:08:10|10484.5|10469.5|10492.5|10477.5|10492.5|10477.5|10484.5|10469.5|1
1655953700000|2022-06-23 03:08:20|10492|10477|10494.5|10479.5|10494.5|10479.5|10492|10477|0
1655953710000|2022-06-23 03:08:30|10496.5|10481.5|10499|10484|10499|10484|10496.5|10481.5|0
1655953720000|2022-06-23 03:08:40|10499.5|10484.5|10500.5|10485.5|10500.5|10485.5|10499.5|10484.5|0
1655953730000|2022-06-23 03:08:50|10496|10481|10496|10481|10496|10481|10496|10481|6
1655953740000|2022-06-23 03:09:00|10489|10474|10492.5|10467.5|10494|10474|10489|10467|1
1655953750000|2022-06-23 03:09:10|10493.5|10468.5|10493|10468|10493.5|10468.5|10493|10468|0
1655953760000|2022-06-23 03:09:20|10486.5|10471.5|10486.5|10471.5|10486.5|10471.5|10486.5|10471.5|0
1655953770000|2022-06-23 03:09:30|10486|10471|10485.5|10470.5|10486|10471|10485.5|10470.5|0
1655953790000|2022-06-23 03:09:50|10484.5|10469.5|10486.5|10471.5|10486.5|10471.5|10484.5|10469.5|2
1655953800000|2022-06-23 03:10:00|10484.5|10469.5|10488.5|10473.5|10488.5|10473.5|10484.5|10469.5|2
1655953840000|2022-06-23 03:10:40|10489|10474|10484.5|10469.5|10491|10476|10484.5|10469.5|22
1655953860000|2022-06-23 03:11:00|10483.5|10468.5|10483|10468|10483.5|10468.5|10483|10468|0
1655953880000|2022-06-23 03:11:20|10482|10467|10482|10467|10482|10467|10481.5|10466.5|0
1655953890000|2022-06-23 03:11:30|10481.5|10466.5|10485.5|10470.5|10485.5|10470.5|10481.5|10466.5|2
1655953900000|2022-06-23 03:11:40|||||||||2
1655953910000|2022-06-23 03:11:50|10486.5|10471.5|10486.5|10471.5|10486.5|10471.5|10486.5|10471.5|1
1655953920000|2022-06-23 03:12:00|10485.5|10470.5|10485.5|10470.5|10485.5|10470.5|10485.5|10470.5|0
1655953930000|2022-06-23 03:12:10|10481.5|10466.5|10481.5|10466.5|10481.5|10466.5|10481.5|10466.5|3
1655953940000|2022-06-23 03:12:20|10478|10463|10478|10463|10478|10463|10478|10463|18
1655953950000|2022-06-23 03:12:30|10476|10461|10478|10463|10478|10463|10476|10461|13
1655953970000|2022-06-23 03:12:50|||||||||5
1655953980000|2022-06-23 03:13:00|10476|10461|10476|10461|10476|10461|10476|10461|5
1655953990000|2022-06-23 03:13:10|10477.5|10462.5|10477.5|10462.5|10477.5|10462.5|10477.5|10462.5|3
1655954020000|2022-06-23 03:13:40|10476|10461|10476|10461|10476|10461|10475.5|10460.5|3
1655954040000|2022-06-23 03:14:00|10474|10459|10474.5|10459.5|10474.5|10459.5|10474|10459|2
1655954050000|2022-06-23 03:14:10|10474|10459|10470|10455|10474|10459|10470|10455|5
1655954060000|2022-06-23 03:14:20|10470.5|10455.5|10471|10456|10471|10456|10470.5|10455.5|0
1655954070000|2022-06-23 03:14:30|10470.5|10455.5|10472.5|10457.5|10472.5|10457.5|10470.5|10455.5|1
1655954080000|2022-06-23 03:14:40|10473|10458|10473|10458|10473|10458|10473|10458|0
1655954090000|2022-06-23 03:14:50|10469|10454|10468.5|10453.5|10469|10454|10468.5|10453.5|3
1655954100000|2022-06-23 03:15:00|10469|10454|10471|10456|10471|10456|10468|10453|1
1655954110000|2022-06-23 03:15:10|10469|10454|10471|10456|10471|10456|10469|10454|1
1655954120000|2022-06-23 03:15:20|10467.5|10452.5|10467.5|10452.5|10467.5|10452.5|10467.5|10452.5|1
1655954130000|2022-06-23 03:15:30|10468|10453|10468|10453|10468|10453|10468|10453|1
1655954170000|2022-06-23 03:16:10|10467|10452|10467|10452|10467|10452|10467|10452|3
1655954180000|2022-06-23 03:16:20|10467.5|10452.5|10467.5|10452.5|10467.5|10452.5|10467.5|10452.5|0
1655954230000|2022-06-23 03:17:10|10465|10450|10465|10450|10465|10450|10465|10450|1
1655954300000|2022-06-23 03:18:20|10460|10445|10460|10445|10460|10445|10460|10445|2
1655954310000|2022-06-23 03:18:30|10460.5|10445.5|10460.5|10445.5|10460.5|10445.5|10460.5|10445.5|2
1655954320000|2022-06-23 03:18:40|10460|10445|10460|10445|10460|10445|10460|10445|0
1655954330000|2022-06-23 03:18:50|10460.5|10445.5|10460.5|10445.5|10460.5|10445.5|10460.5|10445.5|15
1655954350000|2022-06-23 03:19:10|10461|10446|10461|10446|10461|10446|10461|10446|0
1655954360000|2022-06-23 03:19:20|10459.5|10444.5|10461|10446|10461|10446|10459.5|10444.5|2
1655954370000|2022-06-23 03:19:30|10464.5|10449.5|10464.5|10449.5|10464.5|10449.5|10463|10448|13
1655954380000|2022-06-23 03:19:40|10463.5|10448.5|10462.5|10447.5|10464.5|10449.5|10462.5|10447.5|4
1655954400000|2022-06-23 03:20:00|10462|10447|10462.5|10447.5|10462.5|10447.5|10462|10447|1
1655954420000|2022-06-23 03:20:20|10462|10447|10462.5|10447.5|10462.5|10447.5|10462|10447|3
1655954430000|2022-06-23 03:20:30|10462|10447|10462|10447|10462|10447|10462|10447|0
1655954440000|2022-06-23 03:20:40|10461.5|10446.5|10462.5|10447.5|10463|10448|10461.5|10446.5|28
1655954460000|2022-06-23 03:21:00|10463|10448|10463.5|10448.5|10463.5|10448.5|10463|10448|0
1655954470000|2022-06-23 03:21:10|10464|10449|10464|10449|10464.5|10449.5|10464|10449|1
1655954480000|2022-06-23 03:21:20|10464.5|10449.5|10459.5|10444.5|10465.5|10450.5|10459.5|10444.5|2
1655954490000|2022-06-23 03:21:30|10462.5|10447.5|10468.5|10453.5|10468.5|10453.5|10462.5|10447.5|18
1655954500000|2022-06-23 03:21:40|10465.5|10450.5|10469.5|10454.5|10469.5|10454.5|10465.5|10450.5|0
1655954510000|2022-06-23 03:21:50|10465.5|10450.5|10466.5|10451.5|10466.5|10451.5|10465.5|10450.5|2
1655954520000|2022-06-23 03:22:00|10472.5|10447.5|10484|10459|10486.7|10469.5|10472.5|10447.5|2
1655954530000|2022-06-23 03:22:10|10482|10457|10481.5|10466.5|10485.2|10466.5|10481.5|10447.7|0
1655954540000|2022-06-23 03:22:20|10482|10467|10483.5|10468.5|10483.5|10468.5|10482|10467|1
1655954550000|2022-06-23 03:22:30|10486.7|10449.2|10485|10470|10487.7|10470|10483|10447.7|0
1655954560000|2022-06-23 03:22:40|10485.5|10470.5|10482.5|10467.5|10487.7|10470.5|10482|10448.2|0
1655954570000|2022-06-23 03:22:50|10485.7|10448.2|10484.5|10459.5|10487.7|10465.5|10480.5|10448.2|0
1655954580000|2022-06-23 03:23:00|10481|10466|10485|10470|10485|10470|10481|10466|0
1655954590000|2022-06-23 03:23:10|10487|10472|10487|10472|10487|10472|10487|10472|3
1655954630000|2022-06-23 03:23:50|10488|10473|10487|10472|10488|10473|10487|10472|0
1655954640000|2022-06-23 03:24:00|10489.5|10474.5|10487|10472|10489.5|10474.5|10487|10472|1
1655954650000|2022-06-23 03:24:10|10487.5|10472.5|10487.5|10472.5|10487.5|10472.5|10487.5|10472.5|0
1655954670000|2022-06-23 03:24:30|10487|10472|10487|10472|10487|10472|10487|10472|0
1655954680000|2022-06-23 03:24:40|10487.5|10472.5|10487.5|10472.5|10487.5|10472.5|10487.5|10472.5|1
1655954700000|2022-06-23 03:25:00|10488|10473|10490.7|10453.2|10490.7|10473|10488|10452.7|7
1655954710000|2022-06-23 03:25:10|10499.7|10462.2|10495.7|10458.2|10499.7|10462.2|10495.7|10458.2|0
1655954720000|2022-06-23 03:25:20|10491.7|10454.2|10495.2|10457.7|10495.2|10457.7|10491.7|10454.2|3
1655954730000|2022-06-23 03:25:30|10495.7|10458.2|10496.2|10458.7|10496.2|10458.7|10495.7|10458.2|0
1655954760000|2022-06-23 03:26:00|10495.7|10458.2|10478.5|10463.5|10495.7|10463.5|10471.5|10456.5|1
1655954770000|2022-06-23 03:26:10|10478|10463|10478|10463|10478.5|10463.5|10478|10463|0
1655954820000|2022-06-23 03:27:00|10479.5|10464.5|10479.5|10464.5|10479.5|10464.5|10479.5|10464.5|0
1655954860000|2022-06-23 03:27:40|10481|10466|10481|10466|10481|10466|10481|10466|0
1655954880000|2022-06-23 03:28:00|10499.7|10462.2|10499.7|10462.2|10499.7|10462.2|10499.7|10462.2|1
1655954900000|2022-06-23 03:28:20|10500.2|10462.7|10500.2|10462.7|10500.2|10462.7|10500.2|10462.7|0
1655954910000|2022-06-23 03:28:30|10499.7|10462.2|10499.7|10462.2|10499.7|10462.2|10499.7|10462.2|0
1655954920000|2022-06-23 03:28:40|10500.2|10462.7|10500.2|10462.7|10500.2|10462.7|10500.2|10462.7|0
1655954990000|2022-06-23 03:29:50|10491.5|10466.5|10491.5|10466.5|10491.5|10466.5|10491.5|10466.5|0
1655955040000|2022-06-23 03:30:40|10492|10467|10492|10467|10492|10467|10492|10467|1
1655955050000|2022-06-23 03:30:50|10493|10468|10492|10467|10493|10468|10492|10467|0
1655955060000|2022-06-23 03:31:00|10493|10468|10493|10468|10493|10468|10493|10468|0
1655955070000|2022-06-23 03:31:10|10492|10467|10491.5|10466.5|10492|10467|10491.5|10466.5|0
1655955080000|2022-06-23 03:31:20|10492.5|10467.5|10491.5|10466.5|10492.5|10467.5|10491.5|10466.5|0
1655955110000|2022-06-23 03:31:50|10492.5|10467.5|10493.5|10478.5|10493.5|10478.5|10492.5|10467.5|0
1655955120000|2022-06-23 03:32:00|10497.5|10482.5|10497.5|10482.5|10497.5|10482.5|10497.5|10482.5|1
1655955130000|2022-06-23 03:32:10|10501.5|10486.5|10502|10487|10502|10487|10501.5|10486.5|1
1655955150000|2022-06-23 03:32:30|10514.5|10499.5|10514.5|10499.5|10514.5|10499.5|10514.5|10499.5|1
1655955160000|2022-06-23 03:32:40|10511.5|10486.5|10522|10507|10522|10507|10511.5|10486.5|1
1655955170000|2022-06-23 03:32:50|10531.9|10516.9|10544.2|10506.7|10544.2|10518.4|10529.7|10492.2|2
1655955180000|2022-06-23 03:33:00|10529.7|10492.2|10529.7|10492.2|10529.7|10492.2|10529.7|10492.2|2
1655955190000|2022-06-23 03:33:10|10530.2|10492.7|10530.2|10492.7|10530.2|10492.7|10530.2|10492.7|0
1655955230000|2022-06-23 03:33:50|10531.2|10493.7|10531.2|10493.7|10531.7|10494.2|10531.2|10493.7|0
1655955240000|2022-06-23 03:34:00|10532.2|10494.7|10532.2|10494.7|10532.2|10494.7|10532.2|10494.7|0
1655955250000|2022-06-23 03:34:10|10529.2|10491.7|10529.2|10491.7|10529.2|10491.7|10529.2|10491.7|0
1655955280000|2022-06-23 03:34:40|10483|10468|10483.5|10468.5|10483.5|10468.5|10483|10468|1
1655955350000|2022-06-23 03:35:50|10483|10468|10483|10468|10483|10468|10483|10468|1
1655955380000|2022-06-23 03:36:20|10480.5|10465.5|10480.5|10465.5|10480.5|10465.5|10480.5|10465.5|1
1655955390000|2022-06-23 03:36:30|10473|10458|10470.5|10455.5|10473|10458|10470.5|10455.5|1
1655955400000|2022-06-23 03:36:40|10464|10449|10463.5|10448.5|10464|10449|10463.5|10448.5|1
1655955410000|2022-06-23 03:36:50|10461.5|10446.5|10465.5|10450.5|10465.5|10450.5|10461.5|10446.5|11
1655955450000|2022-06-23 03:37:30|10477.5|10462.5|10479.5|10464.5|10479.5|10464.5|10477.5|10462.5|1
1655955460000|2022-06-23 03:37:40|10480|10465|10480|10465|10480|10465|10480|10465|0
1655955470000|2022-06-23 03:37:50|10479.5|10464.5|10480|10465|10480|10465|10479.5|10464.5|0
1655955500000|2022-06-23 03:38:20|||||||||5
1655955540000|2022-06-23 03:39:00|10484.7|10447.2|10490.7|10453.2|10490.7|10453.2|10484.7|10447.2|5
1655955550000|2022-06-23 03:39:10|10491.7|10454.2|10491.7|10454.2|10491.7|10454.2|10491.7|10454.2|0
1655955560000|2022-06-23 03:39:20|10492.7|10455.2|10492.7|10455.2|10492.7|10455.2|10492.7|10455.2|0
1655955570000|2022-06-23 03:39:30|10493.7|10456.2|10493.7|10456.2|10493.7|10456.2|10493.7|10456.2|0
1655955590000|2022-06-23 03:39:50|10494.7|10457.2|10494.7|10457.2|10494.7|10457.2|10494.7|10457.2|3
1655955650000|2022-06-23 03:40:50|10489.2|10451.7|10489.2|10451.7|10489.2|10451.7|10489.2|10451.7|0
1655955660000|2022-06-23 03:41:00|10491.4|10466.4|10491.4|10466.4|10491.4|10466.4|10491.4|10466.4|0
1655955690000|2022-06-23 03:41:30|10491.9|10466.9|10491.9|10466.9|10491.9|10466.9|10491.9|10466.9|0
1655955760000|2022-06-23 03:42:40|10491.4|10466.4|10491.4|10466.4|10491.4|10466.4|10491.4|10466.4|0
1655955770000|2022-06-23 03:42:50|10500.2|10462.7|10500.2|10462.7|10500.2|10462.7|10500.2|10462.7|3
1655955780000|2022-06-23 03:43:00|10499.7|10462.2|10499.7|10462.2|10499.7|10462.2|10499.7|10462.2|0
1655955810000|2022-06-23 03:43:30|10492.9|10467.9|10492.9|10467.9|10492.9|10467.9|10492.9|10467.9|0
1655955820000|2022-06-23 03:43:40|10493.4|10477.9|10492.9|10467.9|10493.4|10478.4|10492.9|10467.9|2
1655955830000|2022-06-23 03:43:50|10495.4|10470.4|10495.4|10470.4|10495.4|10470.4|10495.4|10470.4|0
1655955850000|2022-06-23 03:44:10|10489.9|10474.9|10489.9|10474.9|10489.9|10474.9|10489.9|10474.9|0
1655955860000|2022-06-23 03:44:20|10491.9|10476.9|10491.9|10476.9|10491.9|10476.9|10491.9|10476.9|0
1655955880000|2022-06-23 03:44:40|10492.9|10477.9|10492.9|10477.9|10492.9|10477.9|10492.9|10477.9|0
1655955890000|2022-06-23 03:44:50|10492.4|10477.4|10492.4|10477.4|10492.4|10477.4|10492.4|10477.4|0
1655955910000|2022-06-23 03:45:10|10495.4|10480.4|10495.4|10480.4|10495.4|10480.4|10495.4|10480.4|0
1655955920000|2022-06-23 03:45:20|10496.9|10481.9|10496.4|10481.4|10496.9|10481.9|10496.4|10481.4|0
1655955940000|2022-06-23 03:45:40|10496.9|10481.9|10496.4|10481.4|10496.9|10481.9|10496.4|10481.4|0
1655955970000|2022-06-23 03:46:10|10496.9|10481.9|10496.4|10481.4|10496.9|10481.9|10496.4|10481.4|0
1655956020000|2022-06-23 03:47:00|10497.4|10482.4|10499.4|10484.4|10499.4|10484.4|10497.4|10482.4|0
1655956030000|2022-06-23 03:47:10|10496.9|10481.9|10496.9|10481.9|10496.9|10481.9|10496.9|10481.9|20
1655956060000|2022-06-23 03:47:40|10497.4|10482.4|10496.9|10481.9|10497.4|10482.4|10496.9|10481.9|8
1655956070000|2022-06-23 03:47:50|10493.9|10478.9|10493.9|10478.9|10495.4|10480.4|10493.9|10478.9|1
1655956080000|2022-06-23 03:48:00|10496.9|10481.9|10496.9|10481.9|10496.9|10481.9|10496.9|10481.9|0
1655956100000|2022-06-23 03:48:20|10495.9|10480.9|10494.4|10479.4|10495.9|10480.9|10494.4|10479.4|0
1655956120000|2022-06-23 03:48:40|10493.4|10478.4|10496.4|10481.4|10496.9|10481.9|10492.9|10477.9|3
1655956130000|2022-06-23 03:48:50|10493.4|10478.4|10496.9|10481.9|10496.9|10481.9|10492.9|10477.9|3
1655956140000|2022-06-23 03:49:00|10496.4|10481.4|10496.4|10481.4|10496.4|10481.4|10496.4|10481.4|0
1655956180000|2022-06-23 03:49:40|||||||||1
1655956200000|2022-06-23 03:50:00|||||||||1
1655956230000|2022-06-23 03:50:30|10501.4|10486.4|10496.9|10481.9|10501.4|10486.4|10496.9|10481.9|4
1655956240000|2022-06-23 03:50:40|10496.4|10481.4|10496.4|10481.4|10496.4|10481.4|10496.4|10481.4|0
1655956340000|2022-06-23 03:52:20|10498.4|10483.4|10480.4|10455.4|10498.4|10483.4|10469.4|10454.4|7
1655956350000|2022-06-23 03:52:30|10479.4|10454.4|10472.9|10457.9|10479.4|10458.9|10472.9|10454.4|0
1655956360000|2022-06-23 03:52:40|10464.9|10449.9|10464.9|10449.9|10464.9|10449.9|10464.9|10449.9|1
1655956390000|2022-06-23 03:53:10|10465.4|10450.4|10465.4|10450.4|10465.4|10450.4|10465.4|10450.4|1
1655956400000|2022-06-23 03:53:20|10464.9|10449.9|10464.9|10449.9|10464.9|10449.9|10464.9|10449.9|0
1655956410000|2022-06-23 03:53:30|10465.4|10450.4|10465.4|10450.4|10465.4|10450.4|10465.4|10450.4|1
1655956420000|2022-06-23 03:53:40|10464.9|10449.9|10461.4|10446.4|10464.9|10449.9|10461.4|10446.4|0
1655956430000|2022-06-23 03:53:50|10475.9|10460.9|10466.9|10451.9|10475.9|10460.9|10466.9|10451.9|3
1655956440000|2022-06-23 03:54:00|10467.9|10452.9|10467.9|10452.9|10467.9|10452.9|10467.9|10452.9|0
1655956450000|2022-06-23 03:54:10|10465.9|10450.9|10466.9|10451.9|10466.9|10451.9|10465.9|10450.9|0
1655956470000|2022-06-23 03:54:30|10466.4|10451.4|10466.4|10451.4|10466.4|10451.4|10466.4|10451.4|1
1655956560000|2022-06-23 03:56:00|10467.9|10452.9|10467.9|10452.9|10467.9|10452.9|10467.9|10452.9|0
1655956580000|2022-06-23 03:56:20|10468.4|10453.4|10468.4|10453.4|10468.4|10453.4|10468.4|10453.4|0
1655956610000|2022-06-23 03:56:50|10477.4|10462.4|10478.4|10463.4|10486.4|10465.9|10477.4|10461.4|1
1655956640000|2022-06-23 03:57:20|10478.9|10463.9|10478.9|10463.9|10478.9|10463.9|10478.9|10463.9|0
1655956660000|2022-06-23 03:57:40|10481.4|10466.4|10481.4|10466.4|10481.4|10466.4|10481.4|10466.4|0
1655956670000|2022-06-23 03:57:50|10480.9|10465.9|10480.9|10465.9|10480.9|10465.9|10480.9|10465.9|1
1655956680000|2022-06-23 03:58:00|10483.4|10468.4|10483.4|10468.4|10483.4|10468.4|10483.4|10468.4|1
1655956690000|2022-06-23 03:58:10|10483.9|10468.9|10482.9|10467.9|10484.9|10469.9|10482.9|10467.9|0
1655956720000|2022-06-23 03:58:40|10483.9|10468.9|10483.9|10468.9|10483.9|10468.9|10483.9|10468.9|0
1655956760000|2022-06-23 03:59:20|10495.9|10470.9|10486.9|10471.9|10496.4|10474.4|10486.9|10470.9|1
1655956790000|2022-06-23 03:59:50|10486.4|10461.4|10475.9|10460.9|10486.4|10463.9|10475.9|10460.9|1
1655956800000|2022-06-23 04:00:00|10476.4|10461.4|10486.4|10461.4|10486.4|10461.4|10476.4|10460.4|1
1655956810000|2022-06-23 04:00:10|10484.9|10459.9|10484.4|10459.4|10484.9|10459.9|10484.4|10459.4|0
1655956910000|2022-06-23 04:01:50|10478.9|10463.9|10477.9|10452.9|10478.9|10463.9|10477.9|10452.9|0
1655957010000|2022-06-23 04:03:30|10477.4|10452.4|10469.4|10454.4|10477.4|10456.9|10469.4|10452.4|0
1655957020000|2022-06-23 04:03:40|10471.9|10456.9|10471.9|10456.9|10471.9|10456.9|10471.9|10456.9|1
1655957030000|2022-06-23 04:03:50|10471.4|10456.4|10471.4|10456.4|10471.4|10456.4|10471.4|10456.4|0
1655957130000|2022-06-23 04:05:30|10478.9|10453.9|10478.9|10453.9|10478.9|10453.9|10478.9|10453.9|1
1655957140000|2022-06-23 04:05:40|10478.4|10453.4|10477.4|10452.4|10478.4|10453.4|10477.4|10452.4|0
1655957160000|2022-06-23 04:06:00|10471.4|10456.4|10474.9|10459.9|10474.9|10459.9|10471.4|10456.4|0
1655957230000|2022-06-23 04:07:10|10471.4|10456.4|10476.9|10461.9|10476.9|10461.9|10471.4|10456.4|0
1655957390000|2022-06-23 04:09:50|10479.9|10464.9|10479.9|10464.9|10479.9|10464.9|10479.9|10464.9|1
1655957400000|2022-06-23 04:10:00|10479.4|10464.4|10479.4|10464.4|10479.4|10464.4|10479.4|10464.4|0
1655957510000|2022-06-23 04:11:50|10489.9|10464.9|10490.9|10465.9|10490.9|10465.9|10489.9|10464.9|2
1655957520000|2022-06-23 04:12:00|10490.4|10465.4|10490.9|10465.9|10490.9|10465.9|10489.9|10464.9|4
1655957530000|2022-06-23 04:12:10|10489.9|10464.9|10481.9|10466.9|10489.9|10466.9|10481.9|10464.9|0
1655957560000|2022-06-23 04:12:40|10499.1|10461.6|10492.4|10467.4|10499.1|10467.4|10491.4|10461.6|1
1655957570000|2022-06-23 04:12:50|10491.9|10466.9|10491.9|10466.9|10491.9|10466.9|10491.9|10466.9|0
1655957650000|2022-06-23 04:14:10|10491.4|10466.4|10491.4|10466.4|10491.4|10466.4|10491.4|10466.4|0
1655957670000|2022-06-23 04:14:30|10481.9|10466.9|10481.9|10466.9|10481.9|10466.9|10481.9|10466.9|1
1655957810000|2022-06-23 04:16:50|10489.9|10464.9|10482.9|10467.9|10490.9|10468.4|10482.9|10464.9|2
1655958340000|2022-06-23 04:25:40|10499.6|10462.1|10489.9|10464.9|10499.6|10464.9|10489.9|10461.1|1
1655958350000|2022-06-23 04:25:50|10483.9|10468.9|10483.9|10468.9|10483.9|10468.9|10483.9|10468.9|0
1655958400000|2022-06-23 04:26:40|10483.4|10468.4|10482.9|10467.9|10483.4|10468.4|10482.9|10467.9|0
1655958450000|2022-06-23 04:27:30|10479.9|10464.9|10478.9|10463.9|10479.9|10464.9|10477.9|10462.9|0
1655958540000|2022-06-23 04:29:00|10478.8|10463.8|10478.8|10463.8|10478.8|10463.8|10478.8|10463.8|0
1655958620000|2022-06-23 04:30:20|10479.3|10464.3|10479.3|10464.3|10479.3|10464.3|10479.3|10464.3|0
1655958670000|2022-06-23 04:31:10|10478.8|10463.8|10471.4|10456.4|10478.8|10463.8|10471.4|10456.4|1
1655958770000|2022-06-23 04:32:50|10470.9|10455.9|10470.4|10455.4|10470.9|10455.9|10470.4|10455.4|0
1655958790000|2022-06-23 04:33:10|10470.3|10455.3|10470.3|10455.3|10470.3|10455.3|10470.3|10455.3|0
1655958800000|2022-06-23 04:33:20|10486.1|10448.6|10486.1|10448.6|10486.1|10448.6|10486.1|10448.6|1
1655958810000|2022-06-23 04:33:30|10478.8|10453.8|10471.4|10456.4|10478.8|10456.4|10471.4|10452.3|0
1655958820000|2022-06-23 04:33:40|10471.3|10456.3|10471.3|10456.3|10471.3|10456.3|10471.3|10456.3|0
1655958830000|2022-06-23 04:33:50|10478.8|10453.8|10486.1|10448.6|10486.1|10453.8|10478.8|10448.6|1
1655958840000|2022-06-23 04:34:00|10478.8|10453.8|10480.3|10455.3|10486.1|10456.3|10478.8|10448.6|1
1655958850000|2022-06-23 04:34:10|10479.3|10454.3|10480.3|10455.3|10480.3|10455.3|10479.3|10454.3|1
1655958860000|2022-06-23 04:34:20|10479.3|10454.3|10476.8|10461.8|10481.3|10461.8|10476.8|10454.3|1
1655958890000|2022-06-23 04:34:50|10476.3|10461.3|10476.3|10461.3|10476.3|10461.3|10476.3|10461.3|0
1655958950000|2022-06-23 04:35:50|10476.8|10461.8|10478.8|10463.8|10478.8|10463.8|10476.8|10461.8|0
1655958960000|2022-06-23 04:36:00|10478.3|10463.3|10478.3|10463.3|10478.3|10463.3|10478.3|10463.3|0
1655959100000|2022-06-23 04:38:20|10482.3|10457.3|10482.3|10457.3|10482.3|10457.3|10482.3|10457.3|2
1655959160000|2022-06-23 04:39:20|10478.3|10463.3|10478.3|10463.3|10478.3|10463.3|10478.3|10463.3|0
1655959360000|2022-06-23 04:42:40|10481.3|10466.3|10481.3|10466.3|10481.3|10466.3|10481.3|10466.3|0
1655959400000|2022-06-23 04:43:20|10480.8|10465.8|10480.8|10465.8|10480.8|10465.8|10480.8|10465.8|0
1655959430000|2022-06-23 04:43:50|10475.8|10460.8|10476.3|10461.3|10476.3|10461.3|10475.8|10460.8|1
1655959450000|2022-06-23 04:44:10|10475.3|10460.3|10475.3|10460.3|10475.3|10460.3|10475.3|10460.3|0
1655959480000|2022-06-23 04:44:40|10482.3|10457.3|10482.3|10457.3|10482.3|10457.3|10482.3|10457.3|2
1655959490000|2022-06-23 04:44:50|10478.8|10463.8|10478.8|10463.8|10478.8|10463.8|10478.8|10463.8|0
1655959500000|2022-06-23 04:45:00|10478.3|10463.3|10478.3|10463.3|10478.3|10463.3|10478.3|10463.3|0
1655959550000|2022-06-23 04:45:50|10478.8|10463.8|10478.8|10463.8|10478.8|10463.8|10478.8|10463.8|0
1655959580000|2022-06-23 04:46:20|10478.3|10463.3|10478.3|10463.3|10478.3|10463.3|10478.3|10463.3|0
1655959700000|2022-06-23 04:48:20|10479.8|10464.8|10479.3|10464.3|10479.8|10464.8|10479.3|10464.3|0
1655959810000|2022-06-23 04:50:10|10475.8|10460.8|10475.8|10460.8|10475.8|10460.8|10475.8|10460.8|0
1655960070000|2022-06-23 04:54:30|10475.3|10460.3|10475.3|10460.3|10475.3|10460.3|10475.3|10460.3|0
1655960190000|2022-06-23 04:56:30|10477.3|10462.3|10478.8|10463.8|10478.8|10463.8|10477.3|10462.3|2
1655960240000|2022-06-23 04:57:20|10477.3|10462.3|10477.3|10462.3|10477.3|10462.3|10477.3|10462.3|0
1655960250000|2022-06-23 04:57:30|10474.8|10459.8|10474.8|10459.8|10474.8|10459.8|10474.8|10459.8|1
1655960390000|2022-06-23 04:59:50|10465.8|10450.8|10464.3|10449.3|10465.8|10450.8|10464.3|10449.3|1
1655960410000|2022-06-23 05:00:10|10463.3|10448.3|10463.3|10448.3|10463.3|10448.3|10463.3|10448.3|0
1655960420000|2022-06-23 05:00:20|10481|10443.5|10481|10443.5|10481|10443.5|10481|10443.5|1
1655960440000|2022-06-23 05:00:40|10475.8|10450.8|10475.8|10450.8|10475.8|10450.8|10475.8|10450.8|0
1655960460000|2022-06-23 05:01:00|10476.8|10451.8|10478.3|10453.3|10478.3|10453.3|10476.8|10451.8|1
1655960470000|2022-06-23 05:01:10|10477.8|10452.8|10477.8|10452.8|10477.8|10452.8|10477.8|10452.8|0
1655960490000|2022-06-23 05:01:30|10477.3|10452.3|10471.8|10456.8|10477.3|10456.8|10471.8|10452.3|0
1655960570000|2022-06-23 05:02:50|10477.8|10452.8|10477.8|10452.8|10477.8|10452.8|10477.8|10452.8|0
1655960600000|2022-06-23 05:03:20|10471.8|10456.8|10471.8|10456.8|10471.8|10456.8|10471.8|10456.8|0
1655960640000|2022-06-23 05:04:00|10473.8|10458.8|10473.8|10458.8|10473.8|10458.8|10473.8|10458.8|0
1655960670000|2022-06-23 05:04:30|10471.8|10456.8|10471.8|10456.8|10471.8|10456.8|10471.8|10456.8|0
1655960790000|2022-06-23 05:06:30|10467.8|10452.8|10461.3|10446.3|10467.8|10452.8|10461.3|10446.3|1
1655960800000|2022-06-23 05:06:40|10464.3|10449.3|10464.3|10449.3|10464.3|10449.3|10464.3|10449.3|1
1655960820000|2022-06-23 05:07:00|10464.8|10449.8|10464.3|10449.3|10464.8|10449.8|10464.3|10449.3|0
1655960840000|2022-06-23 05:07:20|10464.8|10449.8|10464.8|10449.8|10464.8|10449.8|10464.8|10449.8|0
1655960850000|2022-06-23 05:07:30|10462.3|10447.3|10463.3|10448.3|10463.3|10448.3|10462.3|10447.3|0
1655960870000|2022-06-23 05:07:50|10462.3|10447.3|10462.3|10447.3|10462.3|10447.3|10462.3|10447.3|0
1655960890000|2022-06-23 05:08:10|||||||||6
1655960900000|2022-06-23 05:08:20|10459.8|10444.8|10459.8|10444.8|10459.8|10444.8|10459.8|10444.8|1
1655960940000|2022-06-23 05:09:00|10471.3|10446.3|10471.3|10446.3|10471.3|10446.3|10471.3|10446.3|1
1655960950000|2022-06-23 05:09:10|10474.8|10449.8|10474.8|10449.8|10474.8|10449.8|10474.8|10449.8|1
1655961300000|2022-06-23 05:15:00|10475.3|10450.3|10475.3|10450.3|10475.3|10450.3|10475.3|10450.3|0
1655961350000|2022-06-23 05:15:50|10476.3|10451.3|10476.3|10451.3|10476.3|10451.3|10476.3|10451.3|4
1655961380000|2022-06-23 05:16:20|10475.8|10450.8|10475.8|10450.8|10475.8|10450.8|10475.8|10450.8|0
1655961390000|2022-06-23 05:16:30|10478.3|10453.3|10478.3|10453.3|10478.3|10453.3|10478.3|10453.3|4
1655961420000|2022-06-23 05:17:00|10477.8|10452.8|10477.8|10452.8|10477.8|10452.8|10477.8|10452.8|0
1655961580000|2022-06-23 05:19:40|10473.8|10458.8|10473.8|10458.8|10473.8|10458.8|10473.8|10458.8|0
1655961770000|2022-06-23 05:22:50|10474.8|10459.8|10474.8|10459.8|10474.8|10459.8|10474.8|10459.8|0
1655961780000|2022-06-23 05:23:00|10475.8|10460.8|10478.7|10463.7|10478.7|10463.7|10475.8|10460.8|4
1655961790000|2022-06-23 05:23:10|10478.8|10463.8|10478.8|10463.8|10478.8|10463.8|10478.8|10463.8|0
1655961800000|2022-06-23 05:23:20|||||||||1
1655961810000|2022-06-23 05:23:30|10483.3|10468.3|10483.3|10468.3|10483.3|10468.3|10483.3|10468.3|2
1655961820000|2022-06-23 05:23:40|||||||||1
1655961840000|2022-06-23 05:24:00|10483.2|10468.2|10483.2|10468.2|10483.2|10468.2|10483.2|10468.2|1
1655961870000|2022-06-23 05:24:30|10484.2|10469.2|10483.2|10468.2|10484.2|10469.2|10482.2|10467.2|1
1655961880000|2022-06-23 05:24:40|||||||||1
1655961940000|2022-06-23 05:25:40|10480.7|10465.7|10480.2|10465.2|10480.7|10465.7|10480.2|10465.2|0
1655961950000|2022-06-23 05:25:50|10479.2|10464.2|10479.2|10464.2|10479.2|10464.2|10479.2|10464.2|0
1655961970000|2022-06-23 05:26:10|10480.7|10465.7|10480.7|10465.7|10480.7|10465.7|10480.7|10465.7|1
1655962040000|2022-06-23 05:27:20|10478.2|10463.2|10478.2|10463.2|10478.2|10463.2|10478.2|10463.2|0
1655962070000|2022-06-23 05:27:50|10484.2|10459.2|10484.2|10459.2|10484.2|10459.2|10484.2|10459.2|1
1655962200000|2022-06-23 05:30:00|10480.7|10465.7|10481.2|10466.2|10481.2|10466.2|10480.7|10465.7|1
1655962210000|2022-06-23 05:30:10|10482.7|10467.7|10482.7|10467.7|10482.7|10467.7|10482.7|10467.7|1
1655962220000|2022-06-23 05:30:20|10492.7|10477.7|10492.7|10477.7|10492.7|10477.7|10492.7|10477.7|1
1655962230000|2022-06-23 05:30:30|||||||||1
1655962260000|2022-06-23 05:31:00|10493.2|10478.2|10493.7|10478.7|10493.7|10478.7|10493.2|10478.2|2
1655962290000|2022-06-23 05:31:30|10492.7|10477.7|10491.2|10476.2|10492.7|10477.7|10491.2|10476.2|0
1655962330000|2022-06-23 05:32:10|10489.7|10474.7|10489.2|10474.2|10489.7|10474.7|10489.2|10474.2|0
1655962350000|2022-06-23 05:32:30|10486.2|10471.2|10486.2|10471.2|10486.2|10471.2|10486.2|10471.2|0
1655962380000|2022-06-23 05:33:00|10485.2|10470.2|10485.2|10470.2|10485.2|10470.2|10485.2|10470.2|0
1655962390000|2022-06-23 05:33:10|10484.7|10469.7|10484.2|10469.2|10484.7|10469.7|10484.2|10469.2|0
1655962400000|2022-06-23 05:33:20|10495.7|10470.7|10504.5|10467|10504.5|10471.7|10495.7|10467|21
1655962510000|2022-06-23 05:35:10|10505|10467.5|10505|10467.5|10505|10467.5|10505|10467.5|6
1655962520000|2022-06-23 05:35:20|10499.7|10484.7|10502.7|10487.7|10502.7|10487.7|10499.7|10484.7|3
1655962560000|2022-06-23 05:36:00|10503.2|10488.2|10503.2|10488.2|10503.2|10488.2|10503.2|10488.2|11
1655962590000|2022-06-23 05:36:30|10503.7|10488.7|10502.7|10487.7|10504.2|10489.2|10502.7|10487.7|0
1655962620000|2022-06-23 05:37:00|10502.2|10487.2|10500.7|10485.7|10502.7|10487.7|10500.7|10485.7|2
1655962630000|2022-06-23 05:37:10|10501.7|10486.7|10503.2|10488.2|10503.2|10488.2|10501.7|10486.7|1
1655962640000|2022-06-23 05:37:20|10501.7|10486.7|10513.2|10498.2|10515.7|10500.7|10501.7|10486.7|16
1655962650000|2022-06-23 05:37:30|10513.7|10498.7|10514.2|10499.2|10514.2|10499.2|10513.7|10498.7|0
1655962660000|2022-06-23 05:37:40|10520.7|10505.7|10523.2|10508.2|10523.2|10508.2|10520.7|10505.7|3
1655962680000|2022-06-23 05:38:00|10522.7|10507.7|10530.7|10515.7|10530.7|10515.7|10520.7|10505.7|3
1655962690000|2022-06-23 05:38:10|10534.2|10519.2|10542.7|10527.7|10542.7|10527.7|10534.2|10519.2|4
1655962700000|2022-06-23 05:38:20|10541.2|10526.2|10541.2|10526.2|10541.2|10526.2|10541.2|10526.2|0
1655962720000|2022-06-23 05:38:40|10539.2|10524.2|10539.2|10524.2|10539.2|10524.2|10539.2|10524.2|0
1655962750000|2022-06-23 05:39:10|10538.2|10523.2|10538.2|10523.2|10538.2|10523.2|10538.2|10523.2|0
1655962760000|2022-06-23 05:39:20|10545.7|10530.7|10545.7|10530.7|10545.7|10530.7|10545.7|10530.7|2
1655962800000|2022-06-23 05:40:00|10544.2|10529.2|10544.2|10529.2|10544.2|10529.2|10544.2|10529.2|0
1655962860000|2022-06-23 05:41:00|10551.7|10526.7|10553.2|10528.2|10553.2|10532.7|10547.7|10526.7|0
1655962950000|2022-06-23 05:42:30|10552.2|10537.2|10555.2|10540.2|10555.2|10540.2|10552.2|10537.2|40
1655962960000|2022-06-23 05:42:40|10552.2|10537.2|10555.2|10540.2|10555.2|10540.2|10552.2|10537.2|9
1655962970000|2022-06-23 05:42:50|10554.2|10539.2|10562.2|10547.2|10562.2|10547.2|10554.2|10539.2|2
1655962990000|2022-06-23 05:43:10|10565.7|10550.7|10565.7|10550.7|10565.7|10550.7|10565.7|10550.7|17
1655963010000|2022-06-23 05:43:30|10566.2|10551.2|10566.2|10551.2|10566.2|10551.2|10566.2|10551.2|1
1655963020000|2022-06-23 05:43:40|10570.2|10555.2|10569.7|10554.7|10570.2|10555.2|10569.7|10554.7|4
1655963030000|2022-06-23 05:43:50|10569.2|10554.2|10568.5|10531|10569.2|10554.2|10568.5|10531|9
1655963040000|2022-06-23 05:44:00|10569.9|10532.4|10569.5|10532|10570.5|10533|10569.5|10532|0
1655963060000|2022-06-23 05:44:20|10570.5|10533|10568.5|10531|10570.5|10533|10568.5|10531|0
1655963100000|2022-06-23 05:45:00|10568.4|10530.9|10568.9|10531.4|10568.9|10531.4|10567.9|10530.4|2
1655963110000|2022-06-23 05:45:10|10561.7|10536.7|10561.7|10536.7|10561.7|10536.7|10561.7|10536.7|0
1655963120000|2022-06-23 05:45:20|10562.7|10537.7|10563.7|10538.7|10564.2|10539.2|10562.7|10537.7|0
1655963130000|2022-06-23 05:45:30|10562.7|10537.7|10562.7|10537.7|10562.7|10537.7|10562.7|10537.7|0
1655963140000|2022-06-23 05:45:40|10561.7|10536.7|10561.7|10536.7|10561.7|10536.7|10561.7|10536.7|0
1655963150000|2022-06-23 05:45:50|10562.7|10537.7|10561.7|10536.7|10562.7|10537.7|10561.7|10536.7|0
1655963160000|2022-06-23 05:46:00|10566.9|10529.4|10566.9|10529.4|10566.9|10529.4|10566.9|10529.4|0
1655963190000|2022-06-23 05:46:30|10566.4|10528.9|10566.9|10529.4|10566.9|10529.4|10566.4|10528.9|0
1655963210000|2022-06-23 05:46:50|10561.7|10536.7|10563.9|10526.4|10564.9|10537.2|10561.7|10526.4|0
1655963220000|2022-06-23 05:47:00|10564.9|10527.4|10563.4|10525.9|10564.9|10527.4|10563.4|10525.9|0
1655963230000|2022-06-23 05:47:10|10562.9|10525.4|10562.4|10524.9|10562.9|10525.4|10562.4|10524.9|0
1655963310000|2022-06-23 05:48:30|10560.4|10522.9|10560.4|10522.9|10560.4|10522.9|10560.4|10522.9|0
1655963330000|2022-06-23 05:48:50|10558.4|10520.9|10558.4|10520.9|10558.4|10520.9|10558.4|10520.9|0
1655963340000|2022-06-23 05:49:00|10557.4|10519.9|10557.4|10519.9|10557.4|10519.9|10557.4|10519.9|0
1655963420000|2022-06-23 05:50:20|10534.7|10519.7|10551.4|10513.9|10551.4|10519.7|10534.7|10511.7|0
1655963430000|2022-06-23 05:50:30|10548.4|10510.9|10548.4|10510.9|10548.4|10510.9|10548.4|10510.9|0
1655963470000|2022-06-23 05:51:10|10546.4|10508.9|10546.4|10508.9|10546.4|10508.9|10546.4|10508.9|1
1655963500000|2022-06-23 05:51:40|10544.2|10529.2|10547.9|10510.4|10547.9|10529.2|10544.2|10510.4|0
1655963510000|2022-06-23 05:51:50|10546.4|10508.9|10546.4|10508.9|10546.4|10508.9|10546.4|10508.9|0
1655963530000|2022-06-23 05:52:10|10548.4|10510.9|10547.7|10532.7|10548.4|10532.7|10547.7|10510.9|1
1655963540000|2022-06-23 05:52:20|10554.7|10529.7|10554.7|10529.7|10554.7|10529.7|10554.7|10529.7|0
1655963590000|2022-06-23 05:53:10|10555.2|10530.2|10554.7|10529.7|10555.2|10530.2|10554.7|10529.7|1
1655963600000|2022-06-23 05:53:20|10558.4|10520.9|10558.4|10520.9|10558.4|10520.9|10558.4|10520.9|0
1655963620000|2022-06-23 05:53:40|10555.2|10540.2|10555.2|10540.2|10555.2|10540.2|10555.2|10540.2|0
1655963630000|2022-06-23 05:53:50|10556.2|10541.2|10556.2|10541.2|10556.2|10541.2|10556.2|10541.2|0
1655963640000|2022-06-23 05:54:00|10558.2|10543.2|10558.7|10543.7|10558.7|10543.7|10558.2|10543.2|2
1655963650000|2022-06-23 05:54:10|10561.7|10546.7|10561.7|10546.7|10561.7|10546.7|10561.7|10546.7|0
1655963670000|2022-06-23 05:54:30|10573.2|10548.2|10573.2|10548.2|10573.2|10548.2|10573.2|10548.2|1
1655963700000|2022-06-23 05:55:00|10570.2|10555.2|10570.2|10555.2|10570.2|10555.2|10570.2|10555.2|0
1655963730000|2022-06-23 05:55:30|10571.7|10556.7|10571.7|10556.7|10571.7|10556.7|10571.7|10556.7|0
1655963740000|2022-06-23 05:55:40|10572.7|10557.7|10576.2|10561.2|10576.2|10561.2|10572.7|10557.7|2
1655963750000|2022-06-23 05:55:50|10577.7|10562.7|10577.7|10562.7|10577.7|10562.7|10577.7|10562.7|1
1655963760000|2022-06-23 05:56:00|10580.2|10565.2|10576.2|10561.2|10580.2|10565.2|10576.2|10561.2|2
1655963790000|2022-06-23 05:56:30|10579.7|10564.7|10579.7|10564.7|10584.2|10569.2|10579.7|10564.7|5
1655963800000|2022-06-23 05:56:40|||||||||1
1655963830000|2022-06-23 05:57:10|10576.2|10561.2|10576.2|10561.2|10576.2|10561.2|10576.2|10561.2|0
1655963850000|2022-06-23 05:57:30|10570.7|10555.7|10571.7|10556.7|10571.7|10556.7|10570.7|10555.7|1
1655963860000|2022-06-23 05:57:40|10568.7|10553.7|10568.7|10553.7|10568.7|10553.7|10568.7|10553.7|0
1655963920000|2022-06-23 05:58:40|10565.2|10550.2|10565.2|10550.2|10565.2|10550.2|10565.2|10550.2|0
1655963940000|2022-06-23 05:59:00|10560.7|10545.7|10561.2|10546.2|10561.2|10546.2|10560.7|10545.7|6
1655963970000|2022-06-23 05:59:30|10557.7|10542.7|10557.7|10542.7|10557.7|10542.7|10557.7|10542.7|1
1655964000000|2022-06-23 06:00:00|10556.7|10541.7|10556.7|10541.7|10556.7|10541.7|10556.7|10541.7|0
1655964010000|2022-06-23 06:00:10|10554.2|10539.2|10554.2|10539.2|10554.2|10539.2|10554.2|10539.2|0
1655964020000|2022-06-23 06:00:20|10557.7|10542.7|10557.7|10542.7|10557.7|10542.7|10557.2|10542.2|3
1655964040000|2022-06-23 06:00:40|10554.2|10539.2|10551.9|10514.4|10555.4|10539.2|10550.2|10514.4|4
1655964050000|2022-06-23 06:00:50|10550.9|10513.4|10550.9|10513.4|10550.9|10513.4|10550.9|10513.4|0
1655964060000|2022-06-23 06:01:00|10550.4|10512.9|10550.4|10512.9|10550.4|10512.9|10550.4|10512.9|0
1655964080000|2022-06-23 06:01:20|10548.9|10511.4|10548.4|10510.9|10548.9|10511.4|10548.4|10510.9|0
1655964110000|2022-06-23 06:01:50|10548.9|10511.4|10548.9|10511.4|10548.9|10511.4|10548.9|10511.4|0
1655964130000|2022-06-23 06:02:10|10549.4|10511.9|10549.4|10511.9|10549.4|10511.9|10549.4|10511.9|0
1655964150000|2022-06-23 06:02:30|10550.4|10512.9|10550.4|10512.9|10550.4|10512.9|10550.4|10512.9|1
1655964200000|2022-06-23 06:03:20|10549.4|10511.9|10549.4|10511.9|10549.4|10511.9|10549.4|10511.9|0
1655964240000|2022-06-23 06:04:00|10550.4|10512.9|10550.4|10512.9|10550.4|10512.9|10550.4|10512.9|0
1655964280000|2022-06-23 06:04:40|10542.7|10517.7|10542.7|10517.7|10542.7|10517.7|10542.7|10517.7|0
1655964290000|2022-06-23 06:04:50|10551.4|10513.9|10551.4|10513.9|10551.4|10513.9|10551.4|10513.9|2
1655964300000|2022-06-23 06:05:00|10552.4|10514.9|10552.4|10514.9|10552.4|10514.9|10552.4|10514.9|0
1655964350000|2022-06-23 06:05:50|10537.7|10522.7|10537.7|10522.7|10537.7|10522.7|10537.7|10522.7|0
1655964360000|2022-06-23 06:06:00|10537.2|10522.2|10538.2|10523.2|10538.2|10523.2|10537.2|10522.2|0
1655964390000|2022-06-23 06:06:30|||||||||3
1655964420000|2022-06-23 06:07:00|10539.7|10524.7|10539.7|10524.7|10539.7|10524.7|10539.7|10524.7|0
1655964450000|2022-06-23 06:07:30|10541.2|10526.2|10541.2|10526.2|10541.2|10526.2|10541.2|10526.2|1
1655964460000|2022-06-23 06:07:40|10541.7|10526.7|10541.7|10526.7|10541.7|10526.7|10541.7|10526.7|1
1655964470000|2022-06-23 06:07:50|10548.7|10533.7|10548.7|10533.7|10548.7|10533.7|10548.7|10533.7|13
1655964480000|2022-06-23 06:08:00|10549.7|10534.7|10549.7|10534.7|10549.7|10534.7|10549.7|10534.7|0
1655964510000|2022-06-23 06:08:30|10549.2|10534.2|10549.7|10534.7|10549.7|10534.7|10549.2|10534.2|0
1655964540000|2022-06-23 06:09:00|10547.7|10532.7|10567.7|10552.7|10572.4|10552.7|10547.7|10532.7|19
1655964550000|2022-06-23 06:09:10|10568.7|10553.7|10580.7|10555.7|10581.2|10556.7|10568.7|10550.2|4
1655964600000|2022-06-23 06:10:00|10581.7|10556.7|10581.7|10556.7|10581.7|10556.7|10581.7|10556.7|0
1655964630000|2022-06-23 06:10:30|10581.6|10556.6|10574.9|10537.4|10581.6|10556.6|10574.9|10537.4|1
1655964650000|2022-06-23 06:10:50|10560.6|10535.6|10560.6|10535.6|10560.6|10535.6|10560.6|10535.6|0
1655964660000|2022-06-23 06:11:00|10563.9|10526.4|10563.9|10526.4|10563.9|10526.4|10562.9|10525.4|0
1655964690000|2022-06-23 06:11:30|10565.4|10527.9|10565.4|10527.9|10565.4|10527.9|10565.4|10527.9|1
1655964720000|2022-06-23 06:12:00|10564.4|10526.9|10565.4|10527.9|10565.4|10527.9|10564.4|10526.9|0
1655964730000|2022-06-23 06:12:10|10566.9|10529.4|10566.9|10529.4|10566.9|10529.4|10566.9|10529.4|1
1655964780000|2022-06-23 06:13:00|10567.9|10530.4|10564.1|10549.1|10567.9|10549.1|10564.1|10530.4|0
1655964790000|2022-06-23 06:13:10|10566.6|10551.6|10566.6|10551.6|10566.6|10551.6|10566.6|10551.6|0
1655964800000|2022-06-23 06:13:20|10570.6|10555.6|10578.1|10553.1|10578.1|10555.6|10570.6|10553.1|0
1655964810000|2022-06-23 06:13:30|10582.1|10557.1|10572.9|10535.4|10582.1|10558.1|10572.9|10535.4|12
1655964820000|2022-06-23 06:13:40|||||||||10
1655964840000|2022-06-23 06:14:00|10573.9|10536.4|10573.9|10536.4|10573.9|10536.4|10573.9|10536.4|0
1655964880000|2022-06-23 06:14:40|10579.4|10541.9|10579.4|10541.9|10579.4|10541.9|10579.4|10541.9|20
1655964900000|2022-06-23 06:15:00|10580.4|10542.9|10580.4|10542.9|10580.4|10542.9|10580.4|10542.9|0
1655964920000|2022-06-23 06:15:20|10580.9|10543.4|10585.9|10548.4|10585.9|10548.4|10580.9|10543.4|0
1655964960000|2022-06-23 06:16:00|10586.9|10549.4|10586.9|10549.4|10586.9|10549.4|10586.9|10549.4|0
1655965020000|2022-06-23 06:17:00|10587.9|10550.4|10587.9|10550.4|10587.9|10550.4|10587.9|10550.4|1
1655965040000|2022-06-23 06:17:20|10588.9|10551.4|10588.9|10551.4|10588.9|10551.4|10588.9|10551.4|0
1655965050000|2022-06-23 06:17:30|10588.4|10550.9|10590.9|10553.4|10590.9|10558.6|10582.6|10550.4|3
1655965080000|2022-06-23 06:18:00|10585.6|10560.6|10585.6|10560.6|10585.6|10560.6|10585.6|10560.6|0
1655965140000|2022-06-23 06:19:00|10586.6|10561.6|10586.6|10561.6|10586.6|10561.6|10586.6|10561.6|0
1655965200000|2022-06-23 06:20:00|10583.6|10568.6|10584.6|10569.6|10584.6|10569.6|10583.6|10568.6|0
1655965240000|2022-06-23 06:20:40|10583.6|10568.6|10583.6|10568.6|10583.6|10568.6|10583.6|10568.6|0
1655965250000|2022-06-23 06:20:50|10582.6|10567.6|10582.6|10567.6|10582.6|10567.6|10582.6|10567.6|0
1655965260000|2022-06-23 06:21:00|10583.6|10568.6|10580.1|10565.1|10583.6|10568.6|10577.1|10562.1|2
1655965310000|2022-06-23 06:21:50|10588.1|10573.1|10585.6|10570.6|10588.1|10573.1|10584.1|10569.1|2
1655965320000|2022-06-23 06:22:00|10591.6|10576.6|10592.1|10577.1|10592.1|10577.1|10590.1|10575.1|4
1655965330000|2022-06-23 06:22:10|10594.1|10579.1|10589.1|10564.1|10594.1|10579.1|10586.6|10563.6|26
1655965340000|2022-06-23 06:22:20|10586.1|10561.1|10586.6|10561.6|10586.6|10561.6|10586.1|10561.1|0
1655965360000|2022-06-23 06:22:40|10580.6|10565.6|10583.6|10558.6|10583.6|10565.6|10580.6|10558.6|0
1655965380000|2022-06-23 06:23:00|10587.9|10550.4|10587.9|10550.4|10587.9|10550.4|10587.9|10550.4|0
1655965620000|2022-06-23 06:27:00|10584.4|10546.9|10584.4|10546.9|10584.4|10546.9|10584.4|10546.9|1
1655965630000|2022-06-23 06:27:10|10579.9|10542.4|10579.9|10542.4|10579.9|10542.4|10579.9|10542.4|0
1655965650000|2022-06-23 06:27:30|10587.9|10550.4|10579.9|10542.4|10587.9|10550.4|10579.9|10542.4|1
1655965680000|2022-06-23 06:28:00|10600.6|10585.6|10600.6|10585.6|10601.1|10586.1|10600.6|10585.6|7
1655965690000|2022-06-23 06:28:10|10596.6|10571.6|10605.3|10567.8|10605.3|10571.6|10586.1|10558.9|3
1655965700000|2022-06-23 06:28:20|10593.8|10556.3|10595.4|10557.9|10595.4|10557.9|10590.9|10553.4|38
1655965710000|2022-06-23 06:28:30|10598.3|10560.8|10574.8|10537.3|10598.4|10560.9|10574.8|10537.3|36
1655965720000|2022-06-23 06:28:40|10572.3|10534.8|10558.8|10521.3|10572.3|10534.8|10558.8|10521.3|0
1655965730000|2022-06-23 06:28:50|10555.8|10518.3|10538.3|10500.8|10555.8|10518.3|10538.3|10500.8|1
1655965740000|2022-06-23 06:29:00|10529.1|10504.1|10538.3|10500.8|10539.8|10506.6|10529.1|10500.8|1
1655965750000|2022-06-23 06:29:10|10532.6|10507.6|10529.1|10514.1|10540.3|10515.6|10522.6|10502.8|9
1655965760000|2022-06-23 06:29:20|10534.1|10519.1|10541.6|10516.6|10542.6|10520.1|10530.1|10515.1|1
1655965780000|2022-06-23 06:29:40|10542.6|10517.6|10538.6|10523.6|10542.6|10523.6|10538.6|10517.6|0
1655965790000|2022-06-23 06:29:50|10544.1|10519.1|10539.1|10524.1|10544.1|10524.6|10539.1|10519.1|0
1655965800000|2022-06-23 06:30:00|10539.6|10524.6|10550.1|10525.1|10551.1|10526.1|10539.6|10523.1|0
1655965810000|2022-06-23 06:30:10|10544.6|10529.6|10545.1|10530.1|10550|10535|10544.1|10529.1|2
1655965820000|2022-06-23 06:30:20|10545.6|10530.6|10552.1|10537.1|10556.1|10541.1|10545.6|10530.6|4
1655965830000|2022-06-23 06:30:30|10551.1|10536.1|10551.6|10536.6|10551.6|10536.6|10551.1|10536.1|1
1655965850000|2022-06-23 06:30:50|10558.1|10543.1|10559.1|10544.1|10560.1|10545.1|10558.1|10543.1|6
1655965860000|2022-06-23 06:31:00|10559.6|10544.6|10557.6|10542.6|10559.6|10544.6|10557.6|10542.6|2
1655965870000|2022-06-23 06:31:10|10558.6|10543.6|10562.1|10547.1|10562.1|10547.1|10558.1|10543.1|3
1655965880000|2022-06-23 06:31:20|10561.1|10546.1|10561.1|10546.1|10561.1|10546.1|10561.1|10546.1|0
1655965890000|2022-06-23 06:31:30|10557.1|10542.1|10558.1|10543.1|10559.1|10544.1|10557.1|10542.1|1
1655965900000|2022-06-23 06:31:40|10557.6|10542.6|10557.1|10542.1|10557.6|10542.6|10557.1|10542.1|0
1655965910000|2022-06-23 06:31:50|10559.6|10544.6|10559.1|10544.1|10559.6|10544.6|10559.1|10544.1|1
1655965920000|2022-06-23 06:32:00|10558.1|10543.1|10558.6|10543.6|10559.1|10544.1|10558.1|10543.1|1
1655965930000|2022-06-23 06:32:10|10559.1|10544.1|10562.1|10547.1|10562.1|10547.1|10558.6|10543.6|8
1655965940000|2022-06-23 06:32:20|10560.1|10545.1|10560.1|10545.1|10563.1|10548.1|10559.6|10544.6|3
1655965950000|2022-06-23 06:32:30|10561.1|10546.1|10561.6|10546.6|10563.6|10548.6|10561.1|10546.1|7
1655965960000|2022-06-23 06:32:40|10561.1|10546.1|10563.6|10548.6|10564.1|10549.1|10561.1|10546.1|1
1655965970000|2022-06-23 06:32:50|10566|10551|10572.5|10557.5|10573|10558|10566|10551|1
1655965980000|2022-06-23 06:33:00|10574|10559|10574|10559|10574|10559|10574|10559|0
1655965990000|2022-06-23 06:33:10|10575.6|10560.6|10573.1|10558.1|10575.6|10560.6|10570.6|10555.6|6
1655966000000|2022-06-23 06:33:20|10572.6|10557.6|10575.1|10560.1|10580.1|10565.1|10571.6|10556.6|50
1655966020000|2022-06-23 06:33:40|10574.1|10559.1|10572.1|10557.1|10574.1|10559.1|10572.1|10557.1|0
1655966030000|2022-06-23 06:33:50|10571.5|10556.5|10571|10556|10571.5|10556.5|10571|10556|0
1655966040000|2022-06-23 06:34:00|10565|10550|10570|10555|10570|10555|10565|10550|5
1655966090000|2022-06-23 06:34:50|10563|10548|10563|10548|10563|10548|10563|10548|1
1655966100000|2022-06-23 06:35:00|10558.6|10543.6|10568.5|10553.5|10569|10554|10558.5|10543.5|1
1655966110000|2022-06-23 06:35:10|10569|10554|10569|10554|10569|10554|10569|10554|0
1655966120000|2022-06-23 06:35:20|10568|10553|10568|10553|10568|10553|10568|10553|0
1655966130000|2022-06-23 06:35:30|10567.5|10552.5|10571|10556|10571|10556|10567.5|10552.5|2
1655966140000|2022-06-23 06:35:40|10564.5|10549.5|10571|10556|10571|10556|10564.5|10549.5|4
1655966160000|2022-06-23 06:36:00|10568|10553|10568.5|10553.5|10568.5|10553.5|10568|10553|1
1655966170000|2022-06-23 06:36:10|10571|10556|10572|10557|10572|10557|10571|10556|1
1655966220000|2022-06-23 06:37:00|10572.5|10557.5|10572|10557|10573|10558|10572|10557|0
1655966230000|2022-06-23 06:37:10|10573|10558|10570.5|10555.5|10573|10558|10569.5|10554.5|2
1655966240000|2022-06-23 06:37:20|10569|10554|10571|10556|10571|10556|10569|10554|0
1655966250000|2022-06-23 06:37:30|10569.5|10554.5|10569.5|10554.5|10569.5|10554.5|10569.5|10554.5|0
1655966260000|2022-06-23 06:37:40|10567|10552|10567|10552|10567|10552|10567|10552|0
1655966280000|2022-06-23 06:38:00|10566|10551|10566|10551|10568|10553|10564.5|10549.5|0
1655966290000|2022-06-23 06:38:10|10564.5|10549.5|10563.5|10548.5|10567|10552|10562.5|10547.5|3
1655966300000|2022-06-23 06:38:20|10567|10552|10567|10552|10567|10552|10567|10552|0
1655966310000|2022-06-23 06:38:30|10563.5|10548.5|10562.5|10547.5|10563.5|10548.5|10562.5|10547.5|1
1655966340000|2022-06-23 06:39:00|10563|10548|10563|10548|10563|10548|10563|10548|0
1655966400000|2022-06-23 06:40:00|10563.5|10548.5|10562|10547|10563.5|10548.5|10562|10547|0
1655966420000|2022-06-23 06:40:20|10555.8|10518.3|10553.3|10515.8|10555.8|10518.3|10553.3|10515.8|1
1655966460000|2022-06-23 06:41:00|10552.8|10515.3|10548.3|10510.8|10552.8|10515.3|10548.3|10510.8|0
1655966480000|2022-06-23 06:41:20|10552.3|10514.8|10551.3|10513.8|10552.3|10514.8|10551.3|10513.8|0
1655966490000|2022-06-23 06:41:30|10546.5|10521.5|10547|10522|10547|10522|10546.5|10521.5|0
1655966500000|2022-06-23 06:41:40|10548|10523|10549.5|10524.5|10549.5|10524.5|10548|10523|0
1655966510000|2022-06-23 06:41:50|10548.5|10523.5|10547.5|10522.5|10548.5|10523.5|10547.5|10522.5|1
1655966520000|2022-06-23 06:42:00|10544.5|10529.5|10547.5|10532.5|10547.5|10532.5|10544.5|10529.5|0
1655966530000|2022-06-23 06:42:10|10546.5|10531.5|10550.5|10525.5|10551|10531.5|10546.5|10525.5|0
1655966540000|2022-06-23 06:42:20|10551|10526|10551|10526|10551|10526|10551|10526|0
1655966580000|2022-06-23 06:43:00|10546.5|10531.5|10549.5|10534.5|10549.5|10534.5|10546.5|10531.5|2
1655966630000|2022-06-23 06:43:50|10557|10542|10557|10542|10557|10542|10557|10542|1
1655966640000|2022-06-23 06:44:00|10554|10539|10554|10539|10554|10539|10554|10539|1
1655966690000|2022-06-23 06:44:50|10551.5|10536.5|10551.5|10536.5|10551.5|10536.5|10551.5|10536.5|1
1655966730000|2022-06-23 06:45:30|10555.5|10540.5|10556.5|10541.5|10556.5|10541.5|10555|10540|0
1655966740000|2022-06-23 06:45:40|10559.5|10544.5|10559|10544|10559.5|10544.5|10559|10544|0
1655966750000|2022-06-23 06:45:50|10562|10547|10559|10544|10562|10547|10559|10544|0
1655966850000|2022-06-23 06:47:30|10557.5|10542.5|10557.5|10542.5|10557.5|10542.5|10557.5|10542.5|0
1655966860000|2022-06-23 06:47:40|10557|10542|10556|10541|10557|10542|10556|10541|0
1655966870000|2022-06-23 06:47:50|10555.5|10540.5|10555.5|10540.5|10555.5|10540.5|10555.5|10540.5|0
1655966910000|2022-06-23 06:48:30|10556|10541|10556.5|10541.5|10556.5|10541.5|10556|10541|0
1655966920000|2022-06-23 06:48:40|10557|10542|10559.5|10544.5|10559.5|10544.5|10557|10542|1
1655966960000|2022-06-23 06:49:20|10562|10547|10561.5|10546.5|10562|10547|10561|10546|0
1655966980000|2022-06-23 06:49:40|10572.5|10557.5|10574.3|10536.8|10574.3|10558|10572|10536.8|21
1655966990000|2022-06-23 06:49:50|10567.5|10542.5|10556|10541|10567.5|10544|10556|10541|3
1655967000000|2022-06-23 06:50:00|10555.5|10540.5|10555.5|10540.5|10555.5|10540.5|10555.5|10540.5|0
1655967010000|2022-06-23 06:50:10|10555|10540|10555|10540|10555|10540|10555|10540|0
1655967050000|2022-06-23 06:50:50|10547|10532|10546|10531|10548|10533|10546|10531|2
1655967080000|2022-06-23 06:51:20|10547.5|10532.5|10543|10528|10547.5|10532.5|10543|10528|0
1655967090000|2022-06-23 06:51:30|10558.5|10543.5|10558.5|10543.5|10558.5|10543.5|10558.5|10543.5|3
1655967110000|2022-06-23 06:51:50|10559|10544|10561|10546|10561|10546|10559|10544|0
1655967120000|2022-06-23 06:52:00|10558.5|10543.5|10560|10545|10560|10545|10558.5|10543.5|0
1655967140000|2022-06-23 06:52:20|10554.5|10539.5|10553|10538|10558|10543|10553|10538|18
1655967150000|2022-06-23 06:52:30|10552.5|10537.5|10548|10523|10552.5|10537.5|10547.5|10522.5|3
1655967160000|2022-06-23 06:52:40|10560.7|10523.2|10562.2|10524.7|10562.2|10524.7|10560.7|10523.2|1
1655967170000|2022-06-23 06:52:50|10556.5|10531.5|10564.7|10527.2|10564.7|10531.5|10556.5|10526.7|7
1655967180000|2022-06-23 06:53:00|10570.5|10555.5|10571|10556|10571|10556|10570.5|10555.5|6
1655967190000|2022-06-23 06:53:10|10577.5|10562.5|10571.7|10534.2|10577.5|10562.5|10570.7|10533.2|12
1655967200000|2022-06-23 06:53:20|10571.5|10556.5|10571.5|10556.5|10571.5|10556.5|10571.5|10556.5|0
1655967310000|2022-06-23 06:55:10|10573.5|10558.5|10576.5|10561.5|10576.5|10561.5|10573.5|10558.5|2
1655967320000|2022-06-23 06:55:20|10578.5|10563.5|10578.5|10563.5|10578.5|10563.5|10578.5|10563.5|0
1655967330000|2022-06-23 06:55:30|10587.5|10572.5|10587.5|10562.5|10587.5|10572.5|10587.5|10562.5|2
1655967390000|2022-06-23 06:56:30|10591.2|10553.7|10591.2|10553.7|10591.2|10553.7|10591.2|10553.7|1
1655967440000|2022-06-23 06:57:20|10591.7|10554.2|10591.7|10554.2|10591.7|10554.2|10591.7|10554.2|0
1655967470000|2022-06-23 06:57:50|10592.2|10554.7|10592.2|10554.7|10592.2|10554.7|10592.2|10554.7|0
1655967480000|2022-06-23 06:58:00|10586.5|10561.5|10586.5|10561.5|10586.5|10561.5|10586.5|10561.5|0
1655967500000|2022-06-23 06:58:20|||||||||2
1655967510000|2022-06-23 06:58:30|||||||||1
1655967520000|2022-06-23 06:58:40|10591.2|10553.7|10586.5|10561.5|10592.2|10561.5|10586.5|10553.7|1
1655967530000|2022-06-23 06:58:50|10591.7|10554.2|10586.5|10561.5|10592.2|10561.5|10586.5|10554.2|0
1655967570000|2022-06-23 06:59:30|10585.5|10560.5|10578|10563|10585.5|10563.5|10578|10560|0
1655967580000|2022-06-23 06:59:40|10578.5|10563.5|10588.5|10573.5|10597|10573.5|10577.5|10562.5|5
1655967590000|2022-06-23 06:59:50|10595.5|10570.5|10585|10570|10595.7|10574.5|10584.5|10556.2|3
1655967600000|2022-06-23 07:00:00|10584|10569|10582|10567|10585|10570|10579|10564|8
1655967610000|2022-06-23 07:00:10|10582.5|10567.5|10584|10569|10586|10571|10581.5|10566.5|9
1655967620000|2022-06-23 07:00:20|10586|10571|10590|10575|10590|10575|10586|10571|2
1655967630000|2022-06-23 07:00:30|10589.5|10574.5|10589.5|10574.5|10589.5|10574.5|10589.5|10574.5|0
1655967640000|2022-06-23 07:00:40|10586.5|10571.5|10579.5|10564.5|10590|10575|10579.5|10564.5|5
1655967650000|2022-06-23 07:00:50|10580.5|10565.5|10579.5|10564.5|10581.5|10566.5|10579.5|10564.5|0
1655967660000|2022-06-23 07:01:00|10580|10565|10580|10565|10580|10565|10580|10565|0
1655967670000|2022-06-23 07:01:10|10579|10564|10570.5|10555.5|10579|10564|10569.5|10554.5|1
1655967680000|2022-06-23 07:01:20|10568.5|10553.5|10572.5|10557.5|10572.5|10557.5|10568.5|10553.5|0
1655967690000|2022-06-23 07:01:30|10571|10556|10571|10556|10571|10556|10571|10556|0
1655967700000|2022-06-23 07:01:40|10570|10555|10570|10555|10570.5|10555.5|10570|10555|0
1655967710000|2022-06-23 07:01:50|10570.5|10555.5|10570.5|10555.5|10570.5|10555.5|10570.5|10555.5|0
1655967720000|2022-06-23 07:02:00|10570|10555|10570|10555|10570.5|10555.5|10570|10555|0
1655967730000|2022-06-23 07:02:10|10562.5|10547.5|10559.5|10544.5|10563.5|10548.5|10559.5|10544.5|8
1655967740000|2022-06-23 07:02:20|10560|10545|10558.5|10543.5|10562|10547|10558.5|10543.5|1
1655967750000|2022-06-23 07:02:30|10559|10544|10561.5|10546.5|10562|10547|10559|10544|3
1655967760000|2022-06-23 07:02:40|10562|10547|10562.5|10547.5|10562.5|10547.5|10562|10547|0
1655967770000|2022-06-23 07:02:50|10564.5|10549.5|10553|10538|10564.5|10549.5|10551|10536|4
1655967780000|2022-06-23 07:03:00|10553.5|10538.5|10550.5|10535.5|10553.5|10538.5|10550|10535|0
1655967790000|2022-06-23 07:03:10|10551|10536|10551.5|10536.5|10551.5|10536.5|10550.5|10535.5|0
1655967800000|2022-06-23 07:03:20|10548|10533|10542|10527|10548|10533|10540.5|10525.5|3
1655967810000|2022-06-23 07:03:30|10543|10528|10544.5|10529.5|10544.5|10529.5|10543|10528|0
1655967820000|2022-06-23 07:03:40|10545|10530|10544.5|10529.5|10545|10530|10544.5|10529.5|3
1655967830000|2022-06-23 07:03:50|10544|10529|10543|10528|10544|10529|10543|10528|2
1655967840000|2022-06-23 07:04:00|10542.5|10527.5|10542.5|10527.5|10542.5|10527.5|10542.5|10527.5|0
1655967850000|2022-06-23 07:04:10|10546|10531|10546|10531|10546|10531|10546|10531|3
1655967860000|2022-06-23 07:04:20|10550.5|10535.5|10550.5|10535.5|10550.5|10535.5|10550.5|10535.5|1
1655967870000|2022-06-23 07:04:30|10551.5|10536.5|10551.5|10536.5|10551.5|10536.5|10550|10535|0
1655967880000|2022-06-23 07:04:40|10550.5|10535.5|10535|10520|10550.5|10535.5|10535|10520|4
1655967890000|2022-06-23 07:04:50|10529|10514|10538.5|10523.5|10538.5|10523.5|10529|10514|2
1655967900000|2022-06-23 07:05:00|10534.5|10519.5|10537.5|10522.5|10537.5|10522.5|10534.5|10519.5|4
1655967920000|2022-06-23 07:05:20|10535.5|10520.5|10535.5|10520.5|10535.5|10520.5|10535.5|10520.5|2
1655967930000|2022-06-23 07:05:30|10532.5|10517.5|10530.5|10515.5|10534.5|10519.5|10530.5|10515.5|4
1655967940000|2022-06-23 07:05:40|10531|10516|10526|10511|10531|10516|10525.5|10510.5|3
1655967960000|2022-06-23 07:06:00|10525|10510|10525|10510|10525|10510|10525|10510|0
1655967990000|2022-06-23 07:06:30|10538.5|10523.5|10540|10525|10540|10525|10538.5|10523.5|5
1655968000000|2022-06-23 07:06:40|10540.5|10525.5|10541|10526|10541|10526|10540.5|10525.5|0
1655968010000|2022-06-23 07:06:50|10540.5|10525.5|10540|10525|10540.5|10525.5|10539.5|10524.5|4
1655968020000|2022-06-23 07:07:00|10538|10523|10548.5|10533.5|10550|10535|10533.5|10518.5|16
1655968030000|2022-06-23 07:07:10|10548|10533|10542|10527|10548|10533|10542|10527|3
1655968040000|2022-06-23 07:07:20|10540|10525|10546|10531|10548.5|10533.5|10540|10525|4
1655968050000|2022-06-23 07:07:30|10543.5|10528.5|10541.5|10526.5|10544.5|10529.5|10541.5|10526.5|2
1655968060000|2022-06-23 07:07:40|10541|10526|10536.4|10521.4|10542|10527|10533.5|10518.5|3
1655968070000|2022-06-23 07:07:50|10537.9|10522.9|10546.4|10531.4|10546.4|10531.4|10537.9|10522.9|1
1655968080000|2022-06-23 07:08:00|10543.9|10528.9|10545.4|10530.4|10545.4|10530.4|10543.4|10528.4|3
1655968090000|2022-06-23 07:08:10|10545.9|10530.9|10548.9|10533.9|10552.4|10537.4|10545.9|10530.9|2
1655968100000|2022-06-23 07:08:20|10545.5|10530.5|10544|10529|10546.5|10531.5|10542.5|10527.5|3
1655968110000|2022-06-23 07:08:30|10543|10528|10542.4|10527.4|10547|10532|10542.4|10527.4|7
1655968120000|2022-06-23 07:08:40|10539.5|10524.5|10536.5|10521.5|10539.5|10524.5|10536.5|10521.5|1
1655968140000|2022-06-23 07:09:00|10536.4|10521.4|10534.9|10519.9|10536.4|10521.4|10534.9|10519.9|2
1655968150000|2022-06-23 07:09:10|10535.4|10520.4|10535.4|10520.4|10535.4|10520.4|10535.4|10520.4|1
1655968160000|2022-06-23 07:09:20|10533.4|10518.4|10533.4|10518.4|10533.4|10518.4|10533.4|10518.4|0
1655968180000|2022-06-23 07:09:40|10531.4|10516.4|10531.4|10516.4|10531.4|10516.4|10531.4|10516.4|0
1655968190000|2022-06-23 07:09:50|10530.4|10515.4|10530.4|10515.4|10530.4|10515.4|10530.4|10515.4|0
1655968210000|2022-06-23 07:10:10|10535.9|10520.9|10536.9|10521.9|10539.4|10524.4|10534.9|10519.9|2
1655968220000|2022-06-23 07:10:20|10535|10520|10535|10520|10536.9|10521.9|10535|10520|0
1655968230000|2022-06-23 07:10:30|10536.9|10521.9|10532.9|10517.9|10537.9|10522.9|10532.9|10517.9|2
1655968240000|2022-06-23 07:10:40|10532.4|10517.4|10527.5|10512.5|10532.4|10517.4|10527.5|10512.5|2
1655968250000|2022-06-23 07:10:50|10526.5|10511.5|10527.4|10512.4|10528.9|10513.9|10526.5|10511.5|2
1655968260000|2022-06-23 07:11:00|10534.4|10519.4|10534.4|10519.4|10534.4|10519.4|10534.4|10519.4|4
1655968270000|2022-06-23 07:11:10|10538.4|10523.4|10539|10524|10540.9|10525.9|10538.4|10523.4|2
1655968290000|2022-06-23 07:11:30|10538.9|10523.9|10538.9|10523.9|10538.9|10523.9|10538.9|10523.9|0
1655968300000|2022-06-23 07:11:40|10540.9|10525.9|10540.9|10525.9|10541.9|10526.9|10540.9|10525.9|1
1655968310000|2022-06-23 07:11:50|10538|10523|10535|10520|10540.9|10525.9|10535|10520|4
1655968320000|2022-06-23 07:12:00|10537.9|10522.9|10534.5|10519.5|10537.9|10522.9|10534.5|10519.5|0
1655968330000|2022-06-23 07:12:10|10533.5|10518.5|10532.5|10517.5|10534|10519|10532.5|10517.5|1
1655968340000|2022-06-23 07:12:20|10531.5|10516.5|10531.5|10516.5|10531.5|10516.5|10531.5|10516.5|0
1655968350000|2022-06-23 07:12:30|10530|10515|10530|10515|10530|10515|10529.5|10514.5|0
1655968370000|2022-06-23 07:12:50|10523|10508|10522.5|10507.5|10523|10508|10522.5|10507.5|7
1655968380000|2022-06-23 07:13:00|||||||||11
1655968390000|2022-06-23 07:13:10|10527.4|10512.4|10530|10515|10530|10515|10527|10512|3
1655968400000|2022-06-23 07:13:20|10532.4|10517.4|10528.5|10513.5|10533|10518|10528.5|10513.5|0
1655968410000|2022-06-23 07:13:30|10532.5|10517.5|10532|10517|10532.5|10517.5|10532|10517|1
1655968420000|2022-06-23 07:13:40|10533.5|10518.5|10531.5|10516.5|10534.5|10519.5|10531.5|10516.5|3
1655968430000|2022-06-23 07:13:50|10528|10513|10531.5|10516.5|10531.5|10516.5|10528|10513|1
1655968440000|2022-06-23 07:14:00|10531|10516|10524.5|10509.5|10531|10516|10524.5|10509.5|2
1655968450000|2022-06-23 07:14:10|10524|10509|10525.5|10510.5|10526|10511|10523.5|10508.5|1
1655968460000|2022-06-23 07:14:20|10526|10511|10528.5|10513.5|10528.5|10513.5|10526|10511|1
1655968470000|2022-06-23 07:14:30|10529|10514|10529|10514|10529|10514|10529|10514|0
1655968500000|2022-06-23 07:15:00|10528.5|10513.5|10528.5|10513.5|10528.5|10513.5|10528.5|10513.5|0
1655968510000|2022-06-23 07:15:10|10528|10513|10526|10511|10528|10513|10526|10511|1
1655968540000|2022-06-23 07:15:40|10525.5|10510.5|10525.5|10510.5|10525.5|10510.5|10525.5|10510.5|0
1655968550000|2022-06-23 07:15:50|10524.5|10509.5|10524|10509|10524.5|10509.5|10524|10509|0
1655968560000|2022-06-23 07:16:00|10523.5|10508.5|10515.5|10500.5|10523.5|10508.5|10515|10500|4
1655968570000|2022-06-23 07:16:10|10513.5|10498.5|10513.5|10498.5|10513.5|10498.5|10513.5|10498.5|1
1655968580000|2022-06-23 07:16:20|10513|10498|10515.5|10500.5|10517.5|10502.5|10513|10498|6
1655968590000|2022-06-23 07:16:30|10515|10500|10515|10500|10515.5|10500.5|10515|10500|0
1655968600000|2022-06-23 07:16:40|10514.5|10499.5|10512.5|10497.5|10515|10500|10512.5|10497.5|1
1655968610000|2022-06-23 07:16:50|10514|10499|10514|10499|10514|10499|10514|10499|1
1655968620000|2022-06-23 07:17:00|10514.9|10499.9|10514.4|10499.4|10514.9|10499.9|10514.4|10499.4|0
1655968630000|2022-06-23 07:17:10|10512.5|10497.5|10512.5|10497.5|10512.5|10497.5|10512.5|10497.5|0
1655968640000|2022-06-23 07:17:20|10514.4|10499.4|10521.9|10506.9|10521.9|10506.9|10514.4|10499.4|7
1655968650000|2022-06-23 07:17:30|10522.4|10507.4|10520.4|10505.4|10522.4|10507.4|10520.4|10505.4|0
1655968660000|2022-06-23 07:17:40|10519.4|10504.4|10520.4|10505.4|10523.9|10508.9|10519.4|10504.4|3
1655968670000|2022-06-23 07:17:50|10519.9|10504.9|10524.9|10509.9|10524.9|10509.9|10519.9|10504.9|3
1655968680000|2022-06-23 07:18:00|10524.4|10509.4|10524.4|10509.4|10524.4|10509.4|10524.4|10509.4|0
1655968690000|2022-06-23 07:18:10|10524.9|10509.9|10524.9|10509.9|10524.9|10509.9|10524.9|10509.9|0
1655968710000|2022-06-23 07:18:30|10525.4|10510.4|10525.9|10510.9|10525.9|10510.9|10525.4|10510.4|0
1655968720000|2022-06-23 07:18:40|10526.4|10511.4|10531.9|10516.9|10531.9|10516.9|10526.4|10511.4|1
1655968730000|2022-06-23 07:18:50|10530.4|10515.4|10529.4|10514.4|10533.4|10518.4|10529.4|10514.4|1
1655968740000|2022-06-23 07:19:00|10532.4|10517.4|10521.9|10506.9|10532.4|10517.4|10521.9|10506.9|5
1655968760000|2022-06-23 07:19:20|10521.4|10506.4|10521.4|10506.4|10521.4|10506.4|10521.4|10506.4|0
1655968770000|2022-06-23 07:19:30|10520.9|10505.9|10522.4|10507.4|10522.9|10507.9|10520.9|10505.9|1
1655968800000|2022-06-23 07:20:00|10521.9|10506.9|10521.9|10506.9|10521.9|10506.9|10521.9|10506.9|0
1655968860000|2022-06-23 07:21:00|10523.9|10508.9|10518.4|10503.4|10523.9|10508.9|10518.4|10503.4|1
1655968870000|2022-06-23 07:21:10|10517.9|10502.9|10520.4|10505.4|10520.4|10505.4|10517.4|10502.4|1
1655968890000|2022-06-23 07:21:30|10521.4|10506.4|10521.4|10506.4|10521.4|10506.4|10521.4|10506.4|0
1655968920000|2022-06-23 07:22:00|10520.9|10505.9|10520.4|10505.4|10520.9|10505.9|10519.9|10504.9|2
1655968980000|2022-06-23 07:23:00|10518.4|10503.4|10517.9|10502.9|10518.4|10503.4|10517.9|10502.9|4
1655968990000|2022-06-23 07:23:10|10517.4|10502.4|10517.4|10502.4|10517.4|10502.4|10517.4|10502.4|0
1655969000000|2022-06-23 07:23:20|10521.4|10506.4|10521.4|10506.4|10521.4|10506.4|10521.4|10506.4|2
1655969010000|2022-06-23 07:23:30|10523.4|10508.4|10523.4|10508.4|10523.4|10508.4|10523.4|10508.4|0
1655969030000|2022-06-23 07:23:50|10524.4|10509.4|10531.4|10516.4|10531.4|10516.4|10524.4|10509.4|1
1655969040000|2022-06-23 07:24:00|10530.4|10515.4|10526.4|10511.4|10531.9|10516.9|10525.4|10510.4|0
1655969050000|2022-06-23 07:24:10|10526.9|10511.9|10524.9|10509.9|10526.9|10511.9|10524.4|10509.4|0
1655969060000|2022-06-23 07:24:20|10523.9|10508.9|10523.9|10508.9|10523.9|10508.9|10523.9|10508.9|0
1655969080000|2022-06-23 07:24:40|10522.9|10507.9|10522.9|10507.9|10522.9|10507.9|10522.9|10507.9|0
1655969090000|2022-06-23 07:24:50|10523.4|10508.4|10521.4|10506.4|10523.4|10508.4|10521.4|10506.4|0
1655969100000|2022-06-23 07:25:00|10520.9|10505.9|10519.9|10504.9|10520.9|10505.9|10519.9|10504.9|0
1655969110000|2022-06-23 07:25:10|10516.9|10501.9|10519.9|10504.9|10519.9|10504.9|10516.9|10501.9|2
1655969120000|2022-06-23 07:25:20|10520.4|10505.4|10519.9|10504.9|10520.9|10505.9|10519.9|10504.9|1
1655969130000|2022-06-23 07:25:30|10520.9|10505.9|10523.4|10508.4|10526.4|10511.4|10520.9|10505.9|2
1655969140000|2022-06-23 07:25:40|10520.4|10505.4|10520.9|10505.9|10522.9|10507.9|10519.9|10504.9|3
1655969150000|2022-06-23 07:25:50|10519.9|10504.9|10519.9|10504.9|10521.4|10506.4|10519.9|10504.9|1
1655969160000|2022-06-23 07:26:00|10518.9|10503.9|10517.9|10502.9|10518.9|10503.9|10517.4|10502.4|11
1655969170000|2022-06-23 07:26:10|10517.4|10502.4|10513.9|10498.9|10517.4|10502.4|10513.9|10498.9|3
1655969180000|2022-06-23 07:26:20|10513.4|10498.4|10513.4|10498.4|10513.4|10498.4|10513.4|10498.4|0
1655969190000|2022-06-23 07:26:30|||||||||1
1655969220000|2022-06-23 07:27:00|10512.9|10497.9|10483|10468|10512.9|10497.9|10481.5|10466.5|14
1655969230000|2022-06-23 07:27:10|10482.5|10467.5|10482|10467|10482.5|10467.5|10482|10467|2
1655969240000|2022-06-23 07:27:20|||||||||1
1655969260000|2022-06-23 07:27:40|10487|10472|10487.5|10472.5|10487.5|10472.5|10487|10472|2
1655969270000|2022-06-23 07:27:50|10491.5|10476.5|10492|10477|10493|10478|10490|10475|0
1655969280000|2022-06-23 07:28:00|10491.5|10476.5|10489.5|10474.5|10492.9|10477.9|10489|10474|0
1655969290000|2022-06-23 07:28:10|10492.9|10477.9|10492.9|10477.9|10492.9|10477.9|10492.9|10477.9|1
1655969300000|2022-06-23 07:28:20|10487.5|10472.5|10489.5|10474.5|10490|10475|10487.5|10472.5|1
1655969310000|2022-06-23 07:28:30|10490|10475|10487|10472|10490|10475|10487|10472|0
1655969320000|2022-06-23 07:28:40|10487.5|10472.5|10491.9|10476.9|10491.9|10476.9|10487.5|10472.5|2
1655969330000|2022-06-23 07:28:50|10492.4|10477.4|10496.9|10481.9|10498.9|10483.9|10492.4|10477.4|1
1655969340000|2022-06-23 07:29:00|10493.4|10478.4|10493.4|10478.4|10496.9|10481.9|10493.4|10478.4|2
1655969350000|2022-06-23 07:29:10|10495.9|10480.9|10493.4|10478.4|10495.9|10480.9|10490|10475|3
1655969360000|2022-06-23 07:29:20|||||||||2
1655969370000|2022-06-23 07:29:30|10492.9|10477.9|10492.9|10477.9|10492.9|10477.9|10492.9|10477.9|1
1655969380000|2022-06-23 07:29:40|10488|10473|10486.9|10471.9|10488|10473|10486.9|10471.9|11
1655969390000|2022-06-23 07:29:50|10484|10469|10484.5|10469.5|10484.5|10469.5|10484|10469|0
1655969450000|2022-06-23 07:30:50|10483.5|10468.5|10483|10468|10484|10469|10483|10468|1
1655969460000|2022-06-23 07:31:00|10478|10463|10479|10464|10479|10464|10478|10463|1
1655969480000|2022-06-23 07:31:20|10478.5|10463.5|10473.5|10458.5|10478.5|10463.5|10473.5|10458.5|0
1655969490000|2022-06-23 07:31:30|10471.5|10456.5|10469.9|10454.9|10471.5|10456.5|10469.9|10454.9|0
1655969540000|2022-06-23 07:32:20|10480.4|10465.4|10478.9|10463.9|10480.9|10465.9|10478.9|10463.9|2
1655969550000|2022-06-23 07:32:30|10481.4|10466.4|10479.9|10464.9|10481.4|10466.4|10479.4|10464.4|1
1655969570000|2022-06-23 07:32:50|10479.4|10464.4|10474.4|10459.4|10479.4|10464.4|10474.4|10459.4|2
1655969600000|2022-06-23 07:33:20|10472.4|10457.4|10470.4|10455.4|10472.4|10457.4|10470.4|10455.4|0
1655969610000|2022-06-23 07:33:30|10469.9|10454.9|10469.9|10454.9|10469.9|10454.9|10469.9|10454.9|0
1655969660000|2022-06-23 07:34:20|||||||||1
1655969670000|2022-06-23 07:34:30|10470.9|10455.9|10482.4|10467.4|10482.4|10467.4|10470.9|10455.9|3
1655969680000|2022-06-23 07:34:40|10483.4|10468.4|10482.9|10467.9|10484.9|10469.9|10482.4|10467.4|2
1655969700000|2022-06-23 07:35:00|10485.4|10470.4|10485.4|10470.4|10486.4|10471.4|10483.4|10468.4|0
1655969710000|2022-06-23 07:35:10|10487.4|10472.4|10485.9|10470.9|10487.4|10472.4|10485.9|10470.9|0
1655969720000|2022-06-23 07:35:20|10487.4|10472.4|10488.9|10473.9|10492.9|10477.9|10487.4|10472.4|0
1655969730000|2022-06-23 07:35:30|10491.4|10476.4|10491.4|10476.4|10491.4|10476.4|10491.4|10476.4|0
1655969750000|2022-06-23 07:35:50|10493.4|10478.4|10491.9|10476.9|10493.4|10478.4|10490.9|10475.9|0
1655969770000|2022-06-23 07:36:10|10491.4|10476.4|10487.9|10472.9|10491.4|10476.4|10485.9|10470.9|3
1655969790000|2022-06-23 07:36:30|10487.4|10472.4|10482.9|10467.9|10487.4|10472.4|10482.9|10467.9|1
1655969810000|2022-06-23 07:36:50|10516.6|10479.1|10517.6|10480.1|10517.6|10480.1|10516.6|10479.1|27
1655969820000|2022-06-23 07:37:00|10518.1|10480.6|10511.4|10486.4|10518.6|10486.4|10511.4|10480.1|0
1655969830000|2022-06-23 07:37:10|10505.4|10490.4|10510.4|10495.4|10510.4|10495.4|10505.4|10490.4|1
1655969840000|2022-06-23 07:37:20|10511.4|10496.4|10508.4|10493.4|10512.4|10497.4|10507.9|10492.9|4
1655969850000|2022-06-23 07:37:30|10506.9|10491.9|10503.4|10488.4|10506.9|10491.9|10503.4|10488.4|134
1655969860000|2022-06-23 07:37:40|10504.4|10489.4|10504.4|10489.4|10504.4|10489.4|10504.4|10489.4|0
1655969870000|2022-06-23 07:37:50|10503.9|10488.9|10502.9|10487.9|10504.4|10489.4|10502.9|10487.9|0
1655969880000|2022-06-23 07:38:00|10502.4|10487.4|10501.4|10486.4|10502.4|10487.4|10501.4|10486.4|0
1655969920000|2022-06-23 07:38:40|10499.9|10484.9|10490.4|10475.4|10499.9|10484.9|10490.4|10475.4|3
1655969930000|2022-06-23 07:38:50|10488.9|10473.9|10487.4|10472.4|10488.9|10473.9|10487.4|10472.4|0
1655969940000|2022-06-23 07:39:00|10485.9|10470.9|10487.4|10472.4|10487.4|10472.4|10485.9|10470.9|0
1655969950000|2022-06-23 07:39:10|10487.9|10472.9|10487.9|10472.9|10487.9|10472.9|10487.9|10472.9|0
1655969990000|2022-06-23 07:39:50|10493.4|10478.4|10489.4|10474.4|10493.4|10478.4|10489.4|10474.4|5
1655970000000|2022-06-23 07:40:00|10489.9|10474.9|10490.4|10475.4|10490.4|10475.4|10489.9|10474.9|0
1655970010000|2022-06-23 07:40:10|10483.4|10468.4|10481.9|10466.9|10483.4|10468.4|10481.9|10466.9|1
1655970020000|2022-06-23 07:40:20|10480.9|10465.9|10479.4|10464.4|10481.9|10466.9|10479.4|10464.4|0
1655970030000|2022-06-23 07:40:30|10478.4|10463.4|10482.9|10467.9|10482.9|10467.9|10478.4|10463.4|1
1655970080000|2022-06-23 07:41:20|10481.4|10466.4|10481.4|10466.4|10481.4|10466.4|10481.4|10466.4|0
1655970090000|2022-06-23 07:41:30|10480.9|10465.9|10479.9|10464.9|10480.9|10465.9|10479.9|10464.9|1
1655970130000|2022-06-23 07:42:10|10480.9|10465.9|10481.4|10466.4|10481.4|10466.4|10480.9|10465.9|0
1655970150000|2022-06-23 07:42:30|10497.4|10472.4|10491.4|10476.4|10497.4|10476.4|10491.4|10472.4|5
1655970180000|2022-06-23 07:43:00|10494.9|10479.9|10497.4|10482.4|10497.4|10482.4|10492.9|10477.9|0
1655970190000|2022-06-23 07:43:10|10498.4|10483.4|10495.9|10480.9|10498.9|10483.9|10495.9|10480.9|6
1655970200000|2022-06-23 07:43:20|10496.9|10481.9|10490.4|10475.4|10497.4|10482.4|10490.4|10475.4|8
1655970210000|2022-06-23 07:43:30|10489.9|10474.9|10491.9|10476.9|10492.4|10477.4|10489.9|10474.9|1
1655970220000|2022-06-23 07:43:40|10491.4|10476.4|10491.9|10476.9|10492.9|10477.9|10491.4|10476.4|2
1655970230000|2022-06-23 07:43:50|10488.9|10473.9|10491.4|10476.4|10491.9|10476.9|10488.9|10473.9|0
1655970240000|2022-06-23 07:44:00|10491.9|10476.9|10488.4|10473.4|10491.9|10476.9|10488.4|10473.4|7
1655970250000|2022-06-23 07:44:10|10487.9|10472.9|10486.9|10471.9|10487.9|10472.9|10486.9|10471.9|0
1655970260000|2022-06-23 07:44:20|10485.9|10470.9|10485.9|10470.9|10485.9|10470.9|10485.9|10470.9|0
1655970300000|2022-06-23 07:45:00|10486.4|10471.4|10497.4|10482.4|10497.4|10482.4|10486.4|10471.4|2
1655970310000|2022-06-23 07:45:10|10493.4|10478.4|10502.9|10487.9|10502.9|10487.9|10493.4|10478.4|9
1655970320000|2022-06-23 07:45:20|10502.4|10487.4|10501.9|10486.9|10502.4|10487.4|10498.9|10483.9|3
1655970340000|2022-06-23 07:45:40|10501.4|10486.4|10500.4|10485.4|10501.4|10486.4|10500.4|10485.4|1
1655970350000|2022-06-23 07:45:50|10494.4|10479.4|10494.4|10479.4|10494.4|10479.4|10494.4|10479.4|1
1655970360000|2022-06-23 07:46:00|10493.9|10478.9|10493.4|10478.4|10493.9|10478.9|10492.4|10477.4|0
1655970380000|2022-06-23 07:46:20|10492.9|10477.9|10492.9|10477.9|10492.9|10477.9|10492.9|10477.9|0
1655970410000|2022-06-23 07:46:50|10494.4|10479.4|10494.4|10479.4|10494.4|10479.4|10494.4|10479.4|0
1655970420000|2022-06-23 07:47:00|10493.4|10478.4|10493.4|10478.4|10493.4|10478.4|10493.4|10478.4|0
1655970450000|2022-06-23 07:47:30|10492.9|10477.9|10492.9|10477.9|10492.9|10477.9|10492.9|10477.9|0
1655970490000|2022-06-23 07:48:10|10492.4|10477.4|10491.9|10476.9|10492.4|10477.4|10491.9|10476.9|0
1655970600000|2022-06-23 07:50:00|10491.4|10476.4|10486.4|10471.4|10491.4|10476.4|10485.4|10470.4|6
1655970610000|2022-06-23 07:50:10|10489.4|10474.4|10489.9|10474.9|10489.9|10474.9|10489.4|10474.4|0
1655970660000|2022-06-23 07:51:00|10490.4|10475.4|10489.9|10474.9|10490.4|10475.4|10489.9|10474.9|0
1655970710000|2022-06-23 07:51:50|10488.9|10473.9|10488.4|10473.4|10488.9|10473.9|10488.4|10473.4|0
1655970780000|2022-06-23 07:53:00|10488.9|10473.9|10485.4|10470.4|10488.9|10473.9|10485.4|10470.4|5
1655970800000|2022-06-23 07:53:20|10484.4|10469.4|10484.4|10469.4|10484.4|10469.4|10484.4|10469.4|0
1655970810000|2022-06-23 07:53:30|10483.9|10468.9|10483.9|10468.9|10483.9|10468.9|10483.9|10468.9|0
1655970820000|2022-06-23 07:53:40|10482.9|10467.9|10482.9|10467.9|10482.9|10467.9|10482.9|10467.9|1
1655970830000|2022-06-23 07:53:50|10481.9|10466.9|10481.9|10466.9|10481.9|10466.9|10481.9|10466.9|0
1655970840000|2022-06-23 07:54:00|10482.4|10467.4|10482.4|10467.4|10482.4|10467.4|10482.4|10467.4|0
1655970910000|2022-06-23 07:55:10|10481.9|10466.9|10473.4|10458.4|10481.9|10466.9|10473.4|10458.4|1
1655970940000|2022-06-23 07:55:40|10477.4|10462.4|10477.4|10462.4|10477.4|10462.4|10477.4|10462.4|0
1655970970000|2022-06-23 07:56:10|10486.4|10471.4|10485.4|10470.4|10486.4|10471.4|10484.9|10469.9|2
1655971000000|2022-06-23 07:56:40|10484.9|10469.9|10484.9|10469.9|10484.9|10469.9|10484.9|10469.9|0
1655971050000|2022-06-23 07:57:30|10483.4|10468.4|10483.4|10468.4|10483.4|10468.4|10483.4|10468.4|0
1655971070000|2022-06-23 07:57:50|10481.4|10466.4|10480.4|10465.4|10481.4|10466.4|10480.4|10465.4|0
1655971080000|2022-06-23 07:58:00|10475.9|10460.9|10473.9|10458.9|10475.9|10460.9|10472.9|10457.9|6
1655971090000|2022-06-23 07:58:10|10475.4|10460.4|10474.4|10459.4|10475.4|10460.4|10473.4|10458.4|52
1655971150000|2022-06-23 07:59:10|10474.9|10459.9|10474.9|10459.9|10474.9|10459.9|10474.9|10459.9|0
1655971160000|2022-06-23 07:59:20|10472.4|10457.4|10471.9|10456.9|10472.4|10457.4|10471.9|10456.9|1
1655971190000|2022-06-23 07:59:50|10473.4|10458.4|10473.4|10458.4|10473.4|10458.4|10473.4|10458.4|2
1655971200000|2022-06-23 08:00:00|10473.9|10458.9|10473.9|10458.9|10473.9|10458.9|10473.9|10458.9|0
1655971210000|2022-06-23 08:00:10|10470.4|10455.4|10469.9|10454.9|10470.4|10455.4|10469.9|10454.9|2
1655971220000|2022-06-23 08:00:20|10464.4|10449.4|10464.4|10449.4|10464.4|10449.4|10464.4|10449.4|3
1655971230000|2022-06-23 08:00:30|10463.9|10448.9|10467.9|10452.9|10468.9|10453.9|10463.9|10448.9|19
1655971240000|2022-06-23 08:00:40|10468.4|10453.4|10467.4|10452.4|10468.4|10453.4|10467.4|10452.4|0
1655971260000|2022-06-23 08:01:00|10467.9|10452.9|10467.9|10452.9|10467.9|10452.9|10467.9|10452.9|0
1655971270000|2022-06-23 08:01:10|10467.4|10452.4|10467.4|10452.4|10467.4|10452.4|10467.4|10452.4|0
1655971280000|2022-06-23 08:01:20|10461.9|10446.9|10460.9|10445.9|10461.9|10446.9|10460.9|10445.9|4
1655971290000|2022-06-23 08:01:30|10441.9|10426.9|10441.9|10426.9|10441.9|10426.9|10441.9|10426.9|20
1655971300000|2022-06-23 08:01:40|10446.9|10431.9|10452.4|10437.4|10453.4|10438.4|10446.9|10431.9|2
1655971310000|2022-06-23 08:01:50|10447.4|10432.4|10446.9|10431.9|10447.4|10432.4|10446.9|10431.9|1
1655971320000|2022-06-23 08:02:00|10446.4|10431.4|10430.4|10415.4|10446.4|10431.4|10429.9|10414.9|10
1655971330000|2022-06-23 08:02:10|10430.9|10415.9|10430.9|10415.9|10430.9|10415.9|10430.9|10415.9|0
1655971340000|2022-06-23 08:02:20|10431.9|10416.9|10432.4|10417.4|10432.4|10417.4|10431.9|10416.9|0
1655971350000|2022-06-23 08:02:30|10458.1|10420.6|10445.4|10430.4|10458.1|10430.4|10444.4|10420.1|1
1655971360000|2022-06-23 08:02:40|10444.9|10429.9|10441.9|10426.9|10444.9|10429.9|10441.9|10426.9|0
1655971370000|2022-06-23 08:02:50|10442.9|10427.9|10437.9|10422.9|10442.9|10427.9|10437.4|10422.4|1
1655971390000|2022-06-23 08:03:10|10436.4|10421.4|10436.4|10421.4|10436.9|10421.9|10436.4|10421.4|0
1655971400000|2022-06-23 08:03:20|10435.9|10420.9|10426.4|10411.4|10435.9|10420.9|10426.4|10411.4|1
1655971410000|2022-06-23 08:03:30|10426.9|10411.9|10426.9|10411.9|10426.9|10411.9|10426.9|10411.9|0
1655971420000|2022-06-23 08:03:40|10427.4|10412.4|10452.1|10414.6|10452.1|10414.6|10427.4|10412.4|10
1655971440000|2022-06-23 08:04:00|10447.9|10422.9|10442.4|10417.4|10447.9|10422.9|10442.4|10417.4|0
1655971450000|2022-06-23 08:04:10|10438.4|10423.4|10434.4|10419.4|10438.4|10423.4|10433.4|10418.4|0
1655971460000|2022-06-23 08:04:20|10432.9|10417.9|10433.4|10418.4|10433.4|10418.4|10432.9|10417.9|0
1655971470000|2022-06-23 08:04:30|10459.6|10422.1|10459.6|10422.1|10459.6|10422.1|10459.6|10422.1|22
1655971480000|2022-06-23 08:04:40|10460.6|10423.1|10461.9|10436.9|10467.1|10436.9|10460.6|10423.1|1
1655971490000|2022-06-23 08:04:50|10459.9|10444.9|10459.9|10444.9|10459.9|10444.9|10459.9|10444.9|1
1655971500000|2022-06-23 08:05:00|10461.9|10436.9|10462.4|10447.4|10462.4|10447.4|10460.4|10436.9|1
1655971510000|2022-06-23 08:05:10|10461.4|10446.4|10461.9|10446.9|10461.9|10446.9|10461.4|10446.4|0
1655971530000|2022-06-23 08:05:30|10462.4|10447.4|10460.4|10445.4|10462.4|10447.4|10460.4|10445.4|0
1655971540000|2022-06-23 08:05:40|10458.9|10443.9|10460.4|10445.4|10460.4|10445.4|10458.9|10443.9|0
1655971580000|2022-06-23 08:06:20|10458.4|10443.4|10459.4|10444.4|10459.4|10444.4|10458.4|10443.4|0
1655971590000|2022-06-23 08:06:30|10458.4|10443.4|10458.4|10443.4|10458.4|10443.4|10457.4|10442.4|0
1655971600000|2022-06-23 08:06:40|10458.9|10443.9|10458.9|10443.9|10458.9|10443.9|10458.9|10443.9|0
1655971630000|2022-06-23 08:07:10|10455.4|10440.4|10456.9|10441.9|10457.4|10442.4|10455.4|10440.4|0
1655971640000|2022-06-23 08:07:20|10454.9|10439.9|10455.9|10440.9|10455.9|10440.9|10454.9|10439.9|0
1655971660000|2022-06-23 08:07:40|10453.4|10438.4|10452.4|10437.4|10453.4|10438.4|10452.4|10437.4|0
1655971670000|2022-06-23 08:07:50|10451.4|10436.4|10448.9|10433.9|10451.9|10436.9|10448.9|10433.9|0
1655971690000|2022-06-23 08:08:10|10451.4|10436.4|10451.4|10436.4|10451.4|10436.4|10451.4|10436.4|0
1655971700000|2022-06-23 08:08:20|10450.9|10435.9|10450.9|10435.9|10450.9|10435.9|10450.9|10435.9|0
1655971720000|2022-06-23 08:08:40|||||||||1
1655971740000|2022-06-23 08:09:00|10450.4|10435.4|10445.4|10430.4|10450.4|10435.4|10444.9|10429.9|1
1655971750000|2022-06-23 08:09:10|10446.9|10431.9|10447.4|10432.4|10447.4|10432.4|10446.9|10431.9|0
1655971810000|2022-06-23 08:10:10|||||||||1
1655971860000|2022-06-23 08:11:00|10446.9|10431.9|10441.4|10426.4|10446.9|10431.9|10441.4|10426.4|3
1655971870000|2022-06-23 08:11:10|10440.9|10425.9|10439.4|10424.4|10440.9|10425.9|10439.4|10424.4|1
1655971880000|2022-06-23 08:11:20|10438.9|10423.9|10434.4|10419.4|10438.9|10423.9|10433.9|10418.9|5
1655971910000|2022-06-23 08:11:50|10432.4|10417.4|10434.9|10419.9|10434.9|10419.9|10431.4|10416.4|0
1655971920000|2022-06-23 08:12:00|10432.4|10417.4|10430.4|10415.4|10432.4|10417.4|10430.4|10415.4|2
1655971930000|2022-06-23 08:12:10|10427.4|10412.4|10417.9|10402.9|10428.4|10413.4|10417.9|10402.9|13
1655971940000|2022-06-23 08:12:20|10417.4|10402.4|10422.9|10407.9|10422.9|10407.9|10417.4|10402.4|9
1655971950000|2022-06-23 08:12:30|10422.4|10407.4|10421.9|10406.9|10422.4|10407.4|10421.9|10406.9|0
1655971960000|2022-06-23 08:12:40|10423.4|10408.4|10422.9|10407.9|10423.4|10408.4|10422.4|10407.4|4
1655971980000|2022-06-23 08:13:00|10421.4|10406.4|10419.4|10404.4|10421.4|10406.4|10419.4|10404.4|5
1655971990000|2022-06-23 08:13:10|10420.9|10405.9|10420.9|10405.9|10420.9|10405.9|10420.9|10405.9|0
1655972000000|2022-06-23 08:13:20|10421.9|10406.9|10421.9|10406.9|10421.9|10406.9|10421.9|10406.9|1
1655972030000|2022-06-23 08:13:50|10426.9|10411.9|10435.9|10410.9|10444.1|10411.9|10426.9|10405.6|1
1655972040000|2022-06-23 08:14:00|10427.4|10412.4|10427.4|10412.4|10427.4|10412.4|10427.4|10412.4|0
1655972050000|2022-06-23 08:14:10|10429.9|10414.9|10429.9|10414.9|10429.9|10414.9|10429.9|10414.9|0
1655972070000|2022-06-23 08:14:30|10425.4|10410.4|10424.9|10409.9|10425.4|10410.4|10424.9|10409.9|2
1655972090000|2022-06-23 08:14:50|10410.4|10395.4|10404.4|10389.4|10410.4|10395.4|10403.9|10388.9|20
1655972120000|2022-06-23 08:15:20|10403.9|10388.9|10403.9|10388.9|10403.9|10388.9|10403.9|10388.9|2
1655972130000|2022-06-23 08:15:30|10403.4|10388.4|10403.4|10388.4|10403.4|10388.4|10403.4|10388.4|1
1655972160000|2022-06-23 08:16:00|10408.4|10393.4|10409.4|10394.4|10409.4|10394.4|10408.4|10393.4|5
1655972180000|2022-06-23 08:16:20|10413.9|10398.9|10413.9|10398.9|10413.9|10398.9|10413.9|10398.9|2
1655972190000|2022-06-23 08:16:30|10418.4|10403.4|10422.4|10407.4|10422.9|10407.9|10418.4|10403.4|2
1655972210000|2022-06-23 08:16:50|10419.4|10404.4|10414.9|10399.9|10419.4|10404.4|10414.9|10399.9|1
1655972220000|2022-06-23 08:17:00|10413.9|10398.9|10413.9|10398.9|10413.9|10398.9|10413.9|10398.9|0
1655972270000|2022-06-23 08:17:50|10410.4|10395.4|10406.9|10391.9|10410.4|10395.4|10406.9|10391.9|4
1655972280000|2022-06-23 08:18:00|10406.4|10391.4|10406.4|10391.4|10406.4|10391.4|10406.4|10391.4|0
1655972300000|2022-06-23 08:18:20|10411.4|10396.4|10411.9|10396.9|10411.9|10396.9|10411.4|10396.4|6
1655972310000|2022-06-23 08:18:30|10413.4|10398.4|10417.9|10402.9|10417.9|10402.9|10413.4|10398.4|2
1655972330000|2022-06-23 08:18:50|10421.9|10406.9|10421.9|10406.9|10421.9|10406.9|10421.9|10406.9|2
1655972350000|2022-06-23 08:19:10|10415.4|10400.4|10416.4|10401.4|10416.4|10401.4|10415.4|10400.4|0
1655972360000|2022-06-23 08:19:20|10414.9|10399.9|10415.4|10400.4|10415.4|10400.4|10414.9|10399.9|0
1655972370000|2022-06-23 08:19:30|10415.9|10400.9|10416.9|10401.9|10416.9|10401.9|10415.9|10400.9|6
1655972380000|2022-06-23 08:19:40|10414.4|10399.4|10413.4|10398.4|10414.4|10399.4|10413.4|10398.4|1
1655972390000|2022-06-23 08:19:50|10411.9|10396.9|10411.9|10396.9|10411.9|10396.9|10411.9|10396.9|8
1655972400000|2022-06-23 08:20:00|10413.9|10398.9|10412.4|10397.4|10413.9|10398.9|10411.9|10396.9|7
1655972410000|2022-06-23 08:20:10|10411.9|10396.9|10418.9|10403.9|10418.9|10403.9|10411.9|10396.9|6
1655972420000|2022-06-23 08:20:20|10417.4|10402.4|10419.9|10404.9|10419.9|10404.9|10417.4|10402.4|0
1655972430000|2022-06-23 08:20:30|10423.4|10408.4|10423.4|10408.4|10423.4|10408.4|10423.4|10408.4|1
1655972440000|2022-06-23 08:20:40|10426.4|10411.4|10425.9|10410.9|10426.4|10411.4|10425.9|10410.9|1
1655972450000|2022-06-23 08:20:50|10435.9|10420.9|10435.9|10420.9|10435.9|10420.9|10435.9|10420.9|10
1655972460000|2022-06-23 08:21:00|10432.9|10417.9|10431.4|10416.4|10437.4|10422.4|10431.4|10416.4|8
1655972470000|2022-06-23 08:21:10|||||||||1
1655972480000|2022-06-23 08:21:20|10431.9|10416.9|10435.9|10420.9|10435.9|10420.9|10431.4|10416.4|4
1655972490000|2022-06-23 08:21:30|10434.9|10419.9|10437.9|10422.9|10437.9|10422.9|10433.9|10418.9|1
1655972510000|2022-06-23 08:21:50|10437.8|10422.8|10441.8|10426.8|10441.8|10426.8|10437.8|10422.8|1
1655972520000|2022-06-23 08:22:00|10440.3|10425.3|10439.8|10424.8|10440.3|10425.3|10439.8|10424.8|0
1655972530000|2022-06-23 08:22:10|10442.3|10427.3|10440.3|10425.3|10442.3|10427.3|10440.3|10425.3|5
1655972550000|2022-06-23 08:22:30|10443.8|10428.8|10443.8|10428.8|10443.8|10428.8|10443.8|10428.8|0
1655972560000|2022-06-23 08:22:40|10444.3|10429.3|10444.3|10429.3|10444.3|10429.3|10444.3|10429.3|2
1655972570000|2022-06-23 08:22:50|10446.3|10431.3|10445.3|10430.3|10446.3|10431.3|10443.8|10428.8|3
1655972580000|2022-06-23 08:23:00|10448.3|10433.3|10448.8|10433.8|10448.8|10433.8|10444.8|10429.8|1
1655972630000|2022-06-23 08:23:50|10441.9|10426.9|10433.9|10418.9|10441.9|10426.9|10433.9|10418.9|1
1655972640000|2022-06-23 08:24:00|10434.4|10419.4|10434.4|10419.4|10434.4|10419.4|10432.9|10417.9|0
1655972650000|2022-06-23 08:24:10|10433.4|10418.4|10433.4|10418.4|10433.4|10418.4|10433.4|10418.4|0
1655972660000|2022-06-23 08:24:20|10430.9|10415.9|10424.9|10409.9|10430.9|10415.9|10424.9|10409.9|3
1655972670000|2022-06-23 08:24:30|10423.4|10408.4|10423.4|10408.4|10423.4|10408.4|10423.4|10408.4|0
1655972700000|2022-06-23 08:25:00|10422.4|10407.4|10421.9|10406.9|10422.4|10407.4|10421.9|10406.9|2
1655972760000|2022-06-23 08:26:00|10439.4|10414.4|10433.4|10418.4|10439.9|10418.4|10432.4|10414.4|9
1655972770000|2022-06-23 08:26:10|10432.4|10417.4|10430.4|10415.4|10432.4|10417.4|10430.4|10415.4|0
1655972840000|2022-06-23 08:27:20|10440.8|10425.8|10441.8|10426.8|10441.8|10426.8|10440.8|10425.8|1
1655972850000|2022-06-23 08:27:30|10444.8|10429.8|10445.3|10430.3|10445.3|10430.3|10444.8|10429.8|2
1655972860000|2022-06-23 08:27:40|10440.8|10425.8|10432.4|10417.4|10440.8|10425.8|10432.4|10417.4|7
1655972870000|2022-06-23 08:27:50|10431.9|10416.9|10431.9|10416.9|10431.9|10416.9|10431.9|10416.9|0
1655972880000|2022-06-23 08:28:00|10431.4|10416.4|10431.4|10416.4|10431.4|10416.4|10431.4|10416.4|0
1655972890000|2022-06-23 08:28:10|10430.4|10415.4|10430.4|10415.4|10430.4|10415.4|10430.4|10415.4|0
1655972920000|2022-06-23 08:28:40|10430.9|10415.9|10430.9|10415.9|10430.9|10415.9|10430.9|10415.9|0
1655972940000|2022-06-23 08:29:00|10428.9|10413.9|10424.9|10409.9|10428.9|10413.9|10424.9|10409.9|2
1655972960000|2022-06-23 08:29:20|10417.9|10402.9|10414.9|10399.9|10417.9|10402.9|10414.9|10399.9|3
1655972970000|2022-06-23 08:29:30|10414.4|10399.4|10413.4|10398.4|10414.4|10399.4|10413.4|10398.4|0
1655972980000|2022-06-23 08:29:40|10410.9|10395.9|10411.9|10396.9|10411.9|10396.9|10410.9|10395.9|0
1655973000000|2022-06-23 08:30:00|10412.4|10397.4|10413.4|10398.4|10413.4|10398.4|10412.4|10397.4|0
1655973050000|2022-06-23 08:30:50|10411.9|10396.9|10411.4|10396.4|10411.9|10396.9|10411.4|10396.4|0
1655973060000|2022-06-23 08:31:00|10410.4|10395.4|10410.4|10395.4|10410.4|10395.4|10410.4|10395.4|0
1655973070000|2022-06-23 08:31:10|10408.9|10393.9|10414.9|10399.9|10414.9|10399.9|10408.9|10393.9|26
1655973080000|2022-06-23 08:31:20|10413.4|10398.4|10414.4|10399.4|10414.4|10399.4|10413.4|10398.4|3
1655973090000|2022-06-23 08:31:30|10414.9|10399.9|10414.9|10399.9|10414.9|10399.9|10414.9|10399.9|1
1655973100000|2022-06-23 08:31:40|10413.4|10398.4|10413.4|10398.4|10413.4|10398.4|10413.4|10398.4|1
1655973110000|2022-06-23 08:31:50|10410.9|10395.9|10412.9|10397.9|10412.9|10397.9|10409.9|10394.9|8
1655973120000|2022-06-23 08:32:00|10410.9|10395.9|10431.8|10416.8|10431.8|10416.8|10410.9|10395.9|3
1655973130000|2022-06-23 08:32:10|10438.3|10423.3|10440.8|10425.8|10440.8|10425.8|10438.3|10423.3|1
1655973160000|2022-06-23 08:32:40|10441.9|10426.9|10450.8|10435.8|10450.8|10435.8|10441.9|10426.9|2
1655973170000|2022-06-23 08:32:50|10451.3|10436.3|10448.8|10433.8|10451.3|10436.3|10448.3|10433.3|1
1655973180000|2022-06-23 08:33:00|10449.8|10434.8|10455.3|10440.3|10455.3|10440.3|10449.8|10434.8|1
1655973200000|2022-06-23 08:33:20|10451.3|10436.3|10452.3|10437.3|10453.3|10438.3|10451.3|10436.3|1
1655973210000|2022-06-23 08:33:30|10453.3|10438.3|10453.3|10438.3|10453.3|10438.3|10453.3|10438.3|0
1655973240000|2022-06-23 08:34:00|10452.8|10437.8|10452.8|10437.8|10452.8|10437.8|10452.8|10437.8|0
1655973250000|2022-06-23 08:34:10|10447.3|10432.3|10451.8|10436.8|10451.8|10436.8|10447.3|10432.3|4
1655973300000|2022-06-23 08:35:00|10451.3|10436.3|10448.3|10433.3|10451.3|10436.3|10448.3|10433.3|0
1655973310000|2022-06-23 08:35:10|10445.3|10430.3|10442.8|10427.8|10445.3|10430.3|10442.8|10427.8|0
1655973320000|2022-06-23 08:35:20|10442.3|10427.3|10442.3|10427.3|10442.3|10427.3|10442.3|10427.3|0
1655973360000|2022-06-23 08:36:00|10440.3|10425.3|10440.3|10425.3|10440.3|10425.3|10440.3|10425.3|1
1655973370000|2022-06-23 08:36:10|10438.8|10423.8|10440.3|10425.3|10440.3|10425.3|10438.8|10423.8|0
1655973380000|2022-06-23 08:36:20|10429.9|10414.9|10427.8|10412.8|10430.9|10415.9|10424.8|10409.8|3
1655973390000|2022-06-23 08:36:30|10416.3|10401.3|10412.3|10397.3|10416.3|10401.3|10412.3|10397.3|2
1655973410000|2022-06-23 08:36:50|10411.3|10396.3|10411.3|10396.3|10411.3|10396.3|10411.3|10396.3|0
1655973420000|2022-06-23 08:37:00|10410.8|10395.8|10417.8|10402.8|10417.8|10402.8|10410.8|10395.8|2
1655973430000|2022-06-23 08:37:10|10418.3|10403.3|10418.3|10403.3|10418.3|10403.3|10418.3|10403.3|0
1655973440000|2022-06-23 08:37:20|10428.8|10413.8|10441.8|10416.8|10441.8|10425.8|10428.8|10413.8|2
1655973450000|2022-06-23 08:37:30|10435.8|10420.8|10435.3|10420.3|10435.8|10420.8|10435.3|10420.3|0
1655973470000|2022-06-23 08:37:50|10433.3|10418.3|10437.8|10422.8|10437.8|10422.8|10432.3|10417.3|0
1655973480000|2022-06-23 08:38:00|10437.3|10422.3|10429.8|10414.8|10437.3|10422.3|10429.3|10414.3|1
1655973490000|2022-06-23 08:38:10|10427.8|10412.8|10428.3|10413.3|10428.3|10413.3|10427.8|10412.8|0
1655973500000|2022-06-23 08:38:20|10428.8|10413.8|10429.3|10414.3|10429.3|10414.3|10428.8|10413.8|0
1655973510000|2022-06-23 08:38:30|10425.3|10410.3|10426.8|10411.8|10428.3|10413.3|10425.3|10410.3|0
1655973530000|2022-06-23 08:38:50|10427.3|10402.3|10423.3|10408.3|10427.3|10408.8|10420.8|10402.3|0
1655973540000|2022-06-23 08:39:00|10422.8|10407.8|10422.3|10407.3|10422.8|10407.8|10422.3|10407.3|0
1655973550000|2022-06-23 08:39:10|10419.3|10404.3|10419.3|10404.3|10419.3|10404.3|10419.3|10404.3|0
1655973560000|2022-06-23 08:39:20|10422.8|10407.8|10417.3|10402.3|10422.8|10407.8|10417.3|10402.3|0
1655973580000|2022-06-23 08:39:40|10413.8|10398.8|10413.3|10398.3|10413.8|10398.8|10413.3|10398.3|4
1655973590000|2022-06-23 08:39:50|10411.3|10396.3|10410.8|10395.8|10411.3|10396.3|10410.8|10395.8|0
1655973610000|2022-06-23 08:40:10|10410.3|10395.3|10410.3|10395.3|10410.3|10395.3|10410.3|10395.3|0
1655973630000|2022-06-23 08:40:30|10418.8|10403.8|10416.8|10401.8|10418.8|10403.8|10416.3|10401.3|10
1655973650000|2022-06-23 08:40:50|10419.8|10404.8|10417.8|10402.8|10419.8|10404.8|10416.3|10401.3|1
1655973690000|2022-06-23 08:41:30|10415.8|10400.8|10416.3|10401.3|10416.3|10401.3|10415.8|10400.8|0
1655973700000|2022-06-23 08:41:40|10415.8|10400.8|10415.3|10400.3|10415.8|10400.8|10415.3|10400.3|0
1655973720000|2022-06-23 08:42:00|10414.3|10399.3|10411.8|10396.8|10414.3|10399.3|10411.8|10396.8|0
1655973740000|2022-06-23 08:42:20|10412.3|10397.3|10411.8|10396.8|10412.3|10397.3|10411.8|10396.8|0
1655973750000|2022-06-23 08:42:30|10411.3|10396.3|10409.3|10394.3|10411.3|10396.3|10409.3|10394.3|0
1655973760000|2022-06-23 08:42:40|10407.3|10392.3|10406.3|10391.3|10407.3|10392.3|10405.8|10390.8|4
1655973780000|2022-06-23 08:43:00|10405.8|10390.8|10405.8|10390.8|10405.8|10390.8|10405.8|10390.8|1
1655973800000|2022-06-23 08:43:20|10409.3|10394.3|10410.3|10395.3|10410.3|10395.3|10409.3|10394.3|2
1655973810000|2022-06-23 08:43:30|10410.8|10395.8|10410.8|10395.8|10410.8|10395.8|10410.8|10395.8|0
1655973820000|2022-06-23 08:43:40|10411.8|10396.8|10411.8|10396.8|10411.8|10396.8|10411.8|10396.8|0
1655973830000|2022-06-23 08:43:50|10412.3|10397.3|10412.3|10397.3|10412.3|10397.3|10412.3|10397.3|0
1655973840000|2022-06-23 08:44:00|10412.8|10397.8|10412.8|10397.8|10412.8|10397.8|10412.8|10397.8|0
1655973860000|2022-06-23 08:44:20|10409.3|10394.3|10409.3|10394.3|10409.3|10394.3|10409.3|10394.3|1
1655973870000|2022-06-23 08:44:30|10406.3|10391.3|10405.8|10390.8|10406.3|10391.3|10405.8|10390.8|3
1655973880000|2022-06-23 08:44:40|10405.3|10390.3|10405.3|10390.3|10405.3|10390.3|10405.3|10390.3|0
1655973890000|2022-06-23 08:44:50|||||||||1
1655973900000|2022-06-23 08:45:00|10404.3|10389.3|10397.4|10382.4|10404.3|10389.3|10391.9|10376.9|23
1655973910000|2022-06-23 08:45:10|10396.9|10381.9|10396.9|10381.9|10396.9|10381.9|10396.9|10381.9|0
1655973920000|2022-06-23 08:45:20|10396.4|10381.4|10396.4|10381.4|10396.4|10381.4|10396.4|10381.4|0
1655973940000|2022-06-23 08:45:40|10397.3|10382.3|10397.3|10382.3|10397.3|10382.3|10397.3|10382.3|0
1655973950000|2022-06-23 08:45:50|10396.8|10381.8|10395.9|10380.9|10397.3|10382.3|10395.9|10380.9|0
1655974000000|2022-06-23 08:46:40|10397.3|10382.3|10392.9|10377.9|10397.3|10382.3|10392.9|10377.9|4
1655974010000|2022-06-23 08:46:50|10392.4|10377.4|10392.4|10377.4|10392.4|10377.4|10392.4|10377.4|0
1655974020000|2022-06-23 08:47:00|10389.4|10374.4|10385.4|10370.4|10389.4|10374.4|10383.4|10368.4|8
1655974030000|2022-06-23 08:47:10|10385.9|10370.9|10385.4|10370.4|10385.9|10370.9|10385.4|10370.4|2
1655974080000|2022-06-23 08:48:00|||||||||1
1655974090000|2022-06-23 08:48:10|10392.8|10377.8|10400.3|10385.3|10400.3|10385.3|10392.8|10377.8|6
1655974120000|2022-06-23 08:48:40|10402.3|10387.3|10402.8|10387.8|10402.8|10387.8|10401.8|10386.8|0
1655974130000|2022-06-23 08:48:50|10400.8|10385.8|10394.8|10379.8|10401.8|10386.8|10394.8|10379.8|1
1655974140000|2022-06-23 08:49:00|10396.8|10381.8|10395.3|10380.3|10396.8|10381.8|10395.3|10380.3|0
1655974150000|2022-06-23 08:49:10|10394.8|10379.8|10394.8|10379.8|10394.8|10379.8|10394.8|10379.8|0
1655974170000|2022-06-23 08:49:30|10401.8|10386.8|10400.8|10385.8|10401.8|10386.8|10400.8|10385.8|6
1655974180000|2022-06-23 08:49:40|10399.3|10384.3|10402.8|10387.8|10402.8|10387.8|10399.3|10384.3|1
1655974190000|2022-06-23 08:49:50|10402.3|10387.3|10400.3|10385.3|10403.3|10387.3|10400.3|10378.3|0
1655974200000|2022-06-23 08:50:00|10399.3|10384.3|10400.8|10385.8|10400.8|10385.8|10396.8|10381.8|0
1655974240000|2022-06-23 08:50:40|10402.8|10387.8|10402.8|10387.8|10402.8|10387.8|10402.8|10387.8|1
1655974250000|2022-06-23 08:50:50|10401.3|10386.3|10401.3|10386.3|10401.3|10386.3|10401.3|10386.3|0
1655974260000|2022-06-23 08:51:00|10400.8|10385.8|10400.3|10385.3|10400.8|10385.8|10400.3|10385.3|0
1655974320000|2022-06-23 08:52:00|10400.8|10385.8|10399.8|10384.8|10400.8|10385.8|10399.8|10384.8|0
1655974330000|2022-06-23 08:52:10|10399.3|10384.3|10398.8|10383.8|10399.3|10384.3|10398.8|10383.8|0
1655974370000|2022-06-23 08:52:50|10392.3|10377.3|10392.8|10377.8|10392.8|10377.8|10392.3|10377.3|1
1655974380000|2022-06-23 08:53:00|10391.3|10376.3|10390.8|10375.8|10391.3|10376.3|10390.8|10375.8|0
1655974400000|2022-06-23 08:53:20|10389.8|10374.8|10389.3|10374.3|10389.8|10374.8|10389.3|10374.3|0
1655974410000|2022-06-23 08:53:30|10388.8|10373.8|10401.3|10386.3|10406.3|10386.3|10388.8|10373.8|10
1655974420000|2022-06-23 08:53:40|10411.8|10396.8|10410.3|10395.3|10411.8|10396.8|10410.3|10395.3|11
1655974430000|2022-06-23 08:53:50|10410.8|10395.8|10410.8|10395.8|10410.8|10395.8|10410.8|10395.8|0
1655974440000|2022-06-23 08:54:00|10411.3|10396.3|10410.8|10395.8|10412.8|10397.8|10410.3|10395.3|3
1655974450000|2022-06-23 08:54:10|10402.8|10387.8|10402.8|10387.8|10402.8|10387.8|10402.8|10387.8|7
1655974460000|2022-06-23 08:54:20|10401.3|10386.3|10400.8|10385.8|10401.3|10386.3|10400.8|10385.8|0
1655974500000|2022-06-23 08:55:00|10399.8|10384.8|10397.3|10382.3|10399.8|10384.8|10396.8|10381.8|0
1655974520000|2022-06-23 08:55:20|10396.8|10381.8|10396.3|10381.3|10396.8|10381.8|10396.3|10381.3|0
1655974530000|2022-06-23 08:55:30|10397.8|10382.8|10397.8|10382.8|10397.8|10382.8|10397.8|10382.8|0
1655974570000|2022-06-23 08:56:10|10396.8|10381.8|10395.8|10380.8|10396.8|10381.8|10395.8|10380.8|1
1655974610000|2022-06-23 08:56:50|10395.3|10380.3|10395.3|10380.3|10395.3|10380.3|10395.3|10380.3|0
1655974620000|2022-06-23 08:57:00|10397.3|10382.3|10397.3|10382.3|10397.3|10382.3|10397.3|10382.3|1
1655974630000|2022-06-23 08:57:10|10395.8|10380.8|10395.8|10380.8|10395.8|10380.8|10395.8|10380.8|0
1655974650000|2022-06-23 08:57:30|10396.3|10381.3|10396.8|10381.8|10396.8|10381.8|10396.3|10381.3|1
1655974660000|2022-06-23 08:57:40|10395.3|10380.3|10394.8|10379.8|10395.3|10380.3|10394.8|10379.8|0
1655974680000|2022-06-23 08:58:00|10393.8|10378.8|10390.8|10375.8|10393.8|10378.8|10390.8|10375.8|2
1655974690000|2022-06-23 08:58:10|10394.8|10379.8|10393.8|10378.8|10394.8|10379.8|10393.8|10378.8|4
1655974720000|2022-06-23 08:58:40|10395.8|10380.8|10396.8|10381.8|10396.8|10381.8|10395.8|10380.8|2
1655974730000|2022-06-23 08:58:50|10398.3|10383.3|10401.3|10386.3|10401.3|10386.3|10398.3|10383.3|1
1655974740000|2022-06-23 08:59:00|10398.3|10383.3|10399.3|10384.3|10399.3|10384.3|10397.8|10382.8|0
1655974750000|2022-06-23 08:59:10|10402.3|10387.3|10402.3|10387.3|10402.3|10387.3|10402.3|10387.3|2
1655974760000|2022-06-23 08:59:20|10403.3|10388.3|10403.3|10388.3|10403.3|10388.3|10403.3|10388.3|1
1655974770000|2022-06-23 08:59:30|10402.3|10387.3|10403.3|10388.3|10403.3|10388.3|10402.3|10387.3|0
1655974800000|2022-06-23 09:00:00|10399.8|10384.8|10396.3|10381.3|10399.8|10384.8|10396.3|10381.3|4
1655974810000|2022-06-23 09:00:10|10397.8|10382.8|10396.3|10381.3|10397.8|10382.8|10396.3|10381.3|1
1655974840000|2022-06-23 09:00:40|||||||||1
1655974860000|2022-06-23 09:01:00|10395.8|10380.8|10396.3|10381.3|10396.3|10381.3|10395.8|10380.8|0
1655974910000|2022-06-23 09:01:50|10403.3|10388.3|10403.8|10388.8|10403.8|10388.8|10402.8|10387.8|2
1655974980000|2022-06-23 09:03:00|10403.3|10388.3|10398.3|10383.3|10403.3|10388.3|10398.3|10383.3|1
1655974990000|2022-06-23 09:03:10|10397.8|10382.8|10397.8|10382.8|10397.8|10382.8|10397.3|10382.3|0
1655975050000|2022-06-23 09:04:10|10402.8|10387.8|10402.8|10387.8|10402.8|10387.8|10402.8|10387.8|2
1655975060000|2022-06-23 09:04:20|10404.8|10389.8|10404.8|10389.8|10404.8|10389.8|10404.8|10389.8|0
1655975070000|2022-06-23 09:04:30|10404.3|10389.3|10402.8|10387.8|10404.3|10389.3|10402.8|10387.8|0
1655975090000|2022-06-23 09:04:50|10406.8|10391.8|10407.3|10392.3|10407.3|10392.3|10406.8|10391.8|2
1655975100000|2022-06-23 09:05:00|10403.3|10388.3|10402.8|10387.8|10403.3|10388.3|10402.8|10387.8|1
1655975120000|2022-06-23 09:05:20|10407.3|10392.3|10407.8|10392.8|10407.8|10392.8|10407.3|10392.3|2
1655975180000|2022-06-23 09:06:20|10406.3|10391.3|10406.3|10391.3|10406.3|10391.3|10406.3|10391.3|0
1655975200000|2022-06-23 09:06:40|10402.3|10387.3|10402.8|10387.8|10402.8|10387.8|10402.3|10387.3|2
1655975220000|2022-06-23 09:07:00|10401.3|10386.3|10397.8|10382.8|10401.3|10386.3|10397.8|10382.8|2
1655975260000|2022-06-23 09:07:40|10396.8|10381.8|10395.8|10380.8|10396.8|10381.8|10395.3|10380.3|0
1655975290000|2022-06-23 09:08:10|10396.3|10381.3|10394.3|10379.3|10396.8|10381.8|10391.3|10376.3|2
1655975300000|2022-06-23 09:08:20|10394.8|10379.8|10400.8|10385.8|10400.8|10385.8|10394.8|10379.8|1
1655975310000|2022-06-23 09:08:30|10399.3|10384.3|10399.3|10384.3|10399.3|10384.3|10399.3|10384.3|0
1655975320000|2022-06-23 09:08:40|10398.8|10383.8|10398.8|10383.8|10399.3|10384.3|10398.8|10383.8|1
1655975330000|2022-06-23 09:08:50|10395.3|10380.3|10393.8|10378.8|10398.3|10383.3|10393.8|10378.8|5
1655975340000|2022-06-23 09:09:00|10392.8|10377.8|10388.3|10373.3|10392.8|10377.8|10388.3|10373.3|2
1655975350000|2022-06-23 09:09:10|10384.3|10369.3|10387.3|10372.3|10387.3|10372.3|10383.8|10368.8|4
1655975360000|2022-06-23 09:09:20|10387.8|10372.8|10388.3|10373.3|10388.3|10373.3|10384.8|10369.8|5
1655975370000|2022-06-23 09:09:30|10380.8|10365.8|10381.3|10366.3|10381.3|10366.3|10380.8|10365.8|2
1655975390000|2022-06-23 09:09:50|10384.3|10369.3|10382.8|10367.8|10384.3|10369.3|10382.8|10367.8|1
1655975400000|2022-06-23 09:10:00|10383.3|10368.3|10384.8|10369.8|10384.8|10369.8|10378.3|10363.3|2
1655975410000|2022-06-23 09:10:10|10385.3|10370.3|10384.8|10369.8|10385.3|10370.3|10381.8|10366.8|1
1655975420000|2022-06-23 09:10:20|10383.8|10368.8|10379.8|10364.8|10383.8|10368.8|10379.8|10364.8|5
1655975430000|2022-06-23 09:10:30|10379.3|10364.3|10378.8|10363.8|10379.3|10364.3|10378.8|10363.8|0
1655975440000|2022-06-23 09:10:40|10376.8|10361.8|10373.3|10358.3|10376.8|10361.8|10373.3|10358.3|5
1655975450000|2022-06-23 09:10:50|10373.8|10358.8|10374.8|10359.8|10374.8|10359.8|10373.8|10358.8|1
1655975460000|2022-06-23 09:11:00|10377.8|10362.8|10381.8|10366.8|10381.8|10366.8|10377.8|10362.8|3
1655975470000|2022-06-23 09:11:10|10382.3|10367.3|10381.3|10366.3|10383.8|10368.8|10380.3|10365.3|2
1655975480000|2022-06-23 09:11:20|10381.8|10366.8|10379.8|10364.8|10382.3|10367.3|10377.8|10362.8|3
1655975490000|2022-06-23 09:11:30|10379.3|10364.3|10379.3|10364.3|10379.3|10364.3|10379.3|10364.3|3
1655975500000|2022-06-23 09:11:40|10378.8|10363.8|10378.3|10363.3|10378.8|10363.8|10378.3|10363.3|1
1655975510000|2022-06-23 09:11:50|10377.8|10362.8|10376.8|10361.8|10377.8|10362.8|10376.8|10361.8|1
1655975520000|2022-06-23 09:12:00|10377.3|10362.3|10377.3|10362.3|10377.3|10362.3|10377.3|10362.3|0
1655975530000|2022-06-23 09:12:10|10382.3|10367.3|10380.3|10365.3|10382.3|10367.3|10380.3|10365.3|2
1655975540000|2022-06-23 09:12:20|10379.3|10364.3|10384.8|10369.8|10384.8|10369.8|10374.8|10359.8|5
1655975560000|2022-06-23 09:12:40|10385.8|10370.8|10392.3|10377.3|10392.3|10377.3|10385.8|10370.8|3
1655975570000|2022-06-23 09:12:50|10393.3|10378.3|10393.3|10378.3|10393.3|10378.3|10393.3|10378.3|0
1655975630000|2022-06-23 09:13:50|10394.8|10379.8|10398.8|10383.8|10399.3|10384.3|10394.8|10379.8|0
1655975640000|2022-06-23 09:14:00|10402.3|10387.3|10403.3|10388.3|10403.8|10388.8|10402.3|10387.3|4
1655975660000|2022-06-23 09:14:20|10402.3|10387.3|10402.3|10387.3|10402.3|10387.3|10402.3|10387.3|0
1655975740000|2022-06-23 09:15:40|10401.8|10386.8|10401.3|10386.3|10401.8|10386.8|10401.3|10386.3|0
1655975770000|2022-06-23 09:16:10|10400.8|10385.8|10400.8|10385.8|10400.8|10385.8|10400.8|10385.8|0
1655975790000|2022-06-23 09:16:30|10407.3|10392.3|10404.3|10389.3|10407.3|10392.3|10404.3|10389.3|2
1655975800000|2022-06-23 09:16:40|10406.3|10391.3|10405.3|10390.3|10406.3|10391.3|10404.8|10389.8|3
1655975820000|2022-06-23 09:17:00|10404.3|10389.3|10404.3|10389.3|10404.3|10389.3|10404.3|10389.3|0
1655975830000|2022-06-23 09:17:10|10403.3|10388.3|10398.8|10383.8|10403.3|10388.3|10398.3|10383.3|1
1655975860000|2022-06-23 09:17:40|10397.8|10382.8|10397.8|10382.8|10397.8|10382.8|10397.8|10382.8|0
1655975880000|2022-06-23 09:18:00|10397.3|10382.3|10397.3|10382.3|10397.3|10382.3|10397.3|10382.3|0
1655975890000|2022-06-23 09:18:10|||||||||1
1655975900000|2022-06-23 09:18:20|10395.3|10380.3|10395.3|10380.3|10395.8|10380.8|10395.3|10380.3|1
1655975960000|2022-06-23 09:19:20|10394.8|10379.8|10394.3|10379.3|10394.8|10379.8|10394.3|10379.3|0
1655975980000|2022-06-23 09:19:40|10386.3|10371.3|10388.8|10373.8|10388.8|10373.8|10386.3|10371.3|2
1655975990000|2022-06-23 09:19:50|10387.8|10372.8|10387.3|10372.3|10387.8|10372.8|10387.3|10372.3|0
1655976020000|2022-06-23 09:20:20|10392.3|10377.3|10394.8|10379.8|10394.8|10379.8|10390.8|10375.8|2
1655976030000|2022-06-23 09:20:30|10393.8|10378.8|10393.8|10378.8|10393.8|10378.8|10393.8|10378.8|0
1655976050000|2022-06-23 09:20:50|10395.3|10380.3|10394.3|10379.3|10395.3|10380.3|10394.3|10379.3|0
1655976060000|2022-06-23 09:21:00|10390.3|10375.3|10390.3|10375.3|10390.3|10375.3|10390.3|10375.3|1
1655976080000|2022-06-23 09:21:20|10390.8|10375.8|10390.8|10375.8|10390.8|10375.8|10390.8|10375.8|0
1655976100000|2022-06-23 09:21:40|||||||||1
1655976110000|2022-06-23 09:21:50|10391.8|10376.8|10392.3|10377.3|10392.3|10377.3|10391.8|10376.8|2
1655976140000|2022-06-23 09:22:20|10402.8|10387.8|10400.3|10385.3|10402.8|10387.8|10399.3|10384.3|5
1655976150000|2022-06-23 09:22:30|10401.8|10386.8|10399.3|10384.3|10401.8|10386.8|10399.3|10384.3|2
1655976160000|2022-06-23 09:22:40|10400.3|10385.3|10400.8|10385.8|10400.8|10385.8|10400.3|10385.3|0
1655976170000|2022-06-23 09:22:50|10404.2|10389.2|10401.3|10386.3|10404.3|10389.3|10401.3|10386.3|0
1655976180000|2022-06-23 09:23:00|10400.8|10385.8|10401.8|10386.8|10401.8|10386.8|10400.3|10385.3|1
1655976200000|2022-06-23 09:23:20|10395.8|10380.8|10394.8|10379.8|10395.8|10380.8|10394.8|10379.8|1
1655976210000|2022-06-23 09:23:30|10393.8|10378.8|10393.3|10378.3|10393.8|10378.8|10393.3|10378.3|0
1655976260000|2022-06-23 09:24:20|10389.3|10374.3|10389.3|10374.3|10389.3|10374.3|10389.3|10374.3|1
1655976280000|2022-06-23 09:24:40|10394.3|10379.3|10393.3|10378.3|10394.3|10379.3|10393.3|10378.3|2
1655976290000|2022-06-23 09:24:50|10393.8|10378.8|10396.3|10381.3|10396.3|10381.3|10393.8|10378.8|0
1655976320000|2022-06-23 09:25:20|10395.3|10380.3|10394.8|10379.8|10395.3|10380.3|10394.8|10379.8|0
1655976350000|2022-06-23 09:25:50|10394.3|10379.3|10390.3|10375.3|10394.3|10379.3|10390.3|10375.3|1
1655976360000|2022-06-23 09:26:00|10389.8|10374.8|10389.8|10374.8|10389.8|10374.8|10389.8|10374.8|0
1655976370000|2022-06-23 09:26:10|10390.3|10375.3|10392.3|10377.3|10392.3|10377.3|10390.3|10375.3|2
1655976380000|2022-06-23 09:26:20|10392.8|10377.8|10392.8|10377.8|10392.8|10377.8|10392.8|10377.8|0
1655976390000|2022-06-23 09:26:30|10392.3|10377.3|10392.8|10377.8|10392.8|10377.8|10392.3|10377.3|0
1655976400000|2022-06-23 09:26:40|10391.8|10376.8|10391.8|10376.8|10392.3|10377.3|10391.8|10376.8|0
1655976410000|2022-06-23 09:26:50|10391.3|10376.3|10397.3|10382.3|10397.3|10382.3|10391.3|10376.3|9
1655976420000|2022-06-23 09:27:00|10396.8|10381.8|10397.3|10382.3|10398.3|10383.3|10396.8|10381.8|0
1655976430000|2022-06-23 09:27:10|10396.8|10381.8|10396.8|10381.8|10396.8|10381.8|10396.8|10381.8|0
1655976460000|2022-06-23 09:27:40|10397.3|10382.3|10396.3|10381.3|10397.3|10382.3|10396.3|10381.3|1
1655976470000|2022-06-23 09:27:50|10396.8|10381.8|10396.8|10381.8|10396.8|10381.8|10396.8|10381.8|0
1655976500000|2022-06-23 09:28:20|10402.8|10387.8|10402.3|10387.3|10402.8|10387.8|10402.3|10387.3|2
1655976510000|2022-06-23 09:28:30|10401.3|10386.3|10401.3|10386.3|10401.3|10386.3|10401.3|10386.3|0
1655976520000|2022-06-23 09:28:40|10401.8|10386.8|10401.8|10386.8|10401.8|10386.8|10401.8|10386.8|0
1655976550000|2022-06-23 09:29:10|10402.3|10387.3|10402.3|10387.3|10402.3|10387.3|10402.3|10387.3|0
1655976560000|2022-06-23 09:29:20|10403.3|10388.3|10403.3|10388.3|10403.3|10388.3|10403.3|10388.3|0
1655976570000|2022-06-23 09:29:30|10403.8|10388.8|10402.8|10387.8|10403.8|10388.8|10402.8|10387.8|1
1655976580000|2022-06-23 09:29:40|10405.7|10390.7|10404.7|10389.7|10405.7|10390.7|10404.7|10389.7|1
1655976590000|2022-06-23 09:29:50|10408.2|10393.2|10408.2|10393.2|10408.2|10393.2|10408.2|10393.2|3
1655976610000|2022-06-23 09:30:10|10409.2|10394.2|10410.2|10395.2|10410.2|10395.2|10409.2|10394.2|1
1655976620000|2022-06-23 09:30:20|10409.7|10394.7|10409.7|10394.7|10409.7|10394.7|10409.7|10394.7|0
1655976630000|2022-06-23 09:30:30|||||||||1
1655976640000|2022-06-23 09:30:40|10408.7|10393.7|10408.2|10393.2|10408.7|10393.7|10408.2|10393.2|2
1655976660000|2022-06-23 09:31:00|10410.2|10395.2|10409.7|10394.7|10410.2|10395.2|10409.7|10394.7|3
1655976670000|2022-06-23 09:31:10|10408.7|10393.7|10408.7|10393.7|10408.7|10393.7|10408.7|10393.7|0
1655976680000|2022-06-23 09:31:20|10409.7|10394.7|10408.7|10393.7|10409.7|10394.7|10408.7|10393.7|3
1655976700000|2022-06-23 09:31:40|||||||||1
1655976720000|2022-06-23 09:32:00|10408.2|10393.2|10408.2|10393.2|10408.7|10393.7|10408.2|10393.2|3
1655976750000|2022-06-23 09:32:30|10407.2|10392.2|10407.2|10392.2|10407.2|10392.2|10407.2|10392.2|0
1655976780000|2022-06-23 09:33:00|10403.2|10388.2|10402.2|10387.2|10406.2|10391.2|10401.7|10386.7|8
1655976790000|2022-06-23 09:33:10|10398.7|10383.7|10395.8|10380.8|10398.7|10383.7|10394.8|10379.8|2
1655976800000|2022-06-23 09:33:20|10396.3|10381.3|10394.8|10379.8|10402.2|10387.2|10394.3|10379.3|4
1655976810000|2022-06-23 09:33:30|10395.3|10380.3|10397.8|10382.8|10397.8|10382.8|10395.3|10380.3|0
1655976820000|2022-06-23 09:33:40|10399.7|10384.7|10399.7|10384.7|10399.7|10384.7|10399.7|10384.7|0
1655976830000|2022-06-23 09:33:50|10397.7|10382.7|10398.7|10383.7|10399.2|10384.2|10397.7|10382.7|0
1655976840000|2022-06-23 09:34:00|10399.2|10384.2|10398.7|10383.7|10399.7|10384.7|10398.7|10383.7|0
1655976850000|2022-06-23 09:34:10|10399.2|10384.2|10395.2|10380.2|10399.7|10384.7|10395.2|10380.2|3
1655976870000|2022-06-23 09:34:30|10394.7|10379.7|10393.2|10378.2|10394.7|10379.7|10393.2|10378.2|0
1655976880000|2022-06-23 09:34:40|10394.8|10379.8|10395.2|10380.2|10395.2|10380.2|10394.8|10379.8|0
1655976890000|2022-06-23 09:34:50|10394.8|10379.8|10393.3|10378.3|10394.8|10379.8|10393.3|10378.3|0
1655976930000|2022-06-23 09:35:30|10394.8|10379.8|10394.8|10379.8|10394.8|10379.8|10394.8|10379.8|0
1655976940000|2022-06-23 09:35:40|10402.7|10387.7|10398.7|10383.7|10403.2|10388.2|10398.2|10383.2|19
1655976950000|2022-06-23 09:35:50|10399.2|10384.2|10398.7|10383.7|10399.7|10384.7|10398.2|10383.2|0
1655976960000|2022-06-23 09:36:00|10399.2|10384.2|10399.7|10384.7|10399.7|10384.7|10399.2|10384.2|0
1655976970000|2022-06-23 09:36:10|10399.8|10384.8|10401.7|10386.7|10402.7|10387.7|10399.8|10384.8|14
1655976980000|2022-06-23 09:36:20|10402.7|10387.7|10402.7|10387.7|10404.2|10389.2|10402.2|10387.2|0
1655976990000|2022-06-23 09:36:30|10401.2|10386.2|10402.7|10387.7|10402.7|10387.7|10401.2|10386.2|1
1655977000000|2022-06-23 09:36:40|10403.2|10388.2|10402.2|10387.2|10403.7|10388.7|10402.2|10387.2|1
1655977010000|2022-06-23 09:36:50|10401.7|10386.7|10401.2|10386.2|10402.2|10387.2|10401.2|10386.2|0
1655977020000|2022-06-23 09:37:00|10400.7|10385.7|10400.7|10385.7|10400.7|10385.7|10400.7|10385.7|0
1655977030000|2022-06-23 09:37:10|10399.7|10384.7|10401.7|10386.7|10401.7|10386.7|10398.7|10383.7|1
1655977040000|2022-06-23 09:37:20|||||||||6
1655977050000|2022-06-23 09:37:30|||||||||2
1655977060000|2022-06-23 09:37:40|10402.7|10387.7|10402.7|10387.7|10402.7|10387.7|10402.7|10387.7|1
1655977070000|2022-06-23 09:37:50|10402.2|10387.2|10402.7|10387.7|10402.7|10387.7|10402.2|10387.2|2
1655977090000|2022-06-23 09:38:10|10403.2|10388.2|10403.2|10388.2|10403.2|10388.2|10403.2|10388.2|0
1655977140000|2022-06-23 09:39:00|10408.7|10393.7|10409.7|10394.7|10409.7|10394.7|10408.7|10393.7|1
1655977150000|2022-06-23 09:39:10|10410.2|10395.2|10411.7|10396.7|10412.7|10397.7|10410.2|10395.2|0
1655977160000|2022-06-23 09:39:20|10412.7|10397.7|10412.7|10397.7|10412.7|10397.7|10412.7|10397.7|0
1655977190000|2022-06-23 09:39:50|10413.2|10398.2|10413.2|10398.2|10413.2|10398.2|10413.2|10398.2|0
1655977200000|2022-06-23 09:40:00|10412.7|10397.7|10412.7|10397.7|10412.7|10397.7|10412.7|10397.7|1
1655977210000|2022-06-23 09:40:10|10413.2|10398.2|10413.2|10398.2|10413.2|10398.2|10413.2|10398.2|0
1655977240000|2022-06-23 09:40:40|10413.7|10398.7|10429.7|10414.7|10430.2|10415.2|10413.7|10398.7|5
1655977250000|2022-06-23 09:40:50|10432.2|10417.2|10437.2|10422.2|10437.2|10422.2|10432.2|10417.2|7
1655977260000|2022-06-23 09:41:00|10436.7|10421.7|10433.7|10418.7|10436.7|10421.7|10433.7|10418.7|1
1655977270000|2022-06-23 09:41:10|10431.2|10416.2|10443.2|10428.2|10443.2|10428.2|10431.2|10416.2|10
1655977290000|2022-06-23 09:41:30|10440.7|10425.7|10440.7|10425.7|10440.7|10425.7|10440.7|10425.7|1
1655977310000|2022-06-23 09:41:50|10439.7|10424.7|10438.2|10423.2|10439.7|10424.7|10438.2|10423.2|0
1655977320000|2022-06-23 09:42:00|10435.2|10420.2|10438.2|10423.2|10438.2|10423.2|10435.2|10420.2|0
1655977340000|2022-06-23 09:42:20|10437.7|10422.7|10446.2|10431.2|10446.7|10431.7|10437.7|10422.7|2
1655977350000|2022-06-23 09:42:30|10446.7|10431.7|10445.7|10430.7|10447.2|10432.2|10445.7|10430.7|0
1655977410000|2022-06-23 09:43:30|10454.2|10439.2|10453.7|10438.7|10454.7|10439.7|10450.2|10435.2|1
1655977420000|2022-06-23 09:43:40|10455.7|10440.7|10455.7|10440.7|10456.2|10441.2|10455.2|10440.2|0
1655977430000|2022-06-23 09:43:50|10454.2|10439.2|10448.2|10433.2|10454.2|10439.2|10448.2|10433.2|0
1655977440000|2022-06-23 09:44:00|10448.7|10433.7|10447.7|10432.7|10448.7|10433.7|10447.7|10432.7|0
1655977480000|2022-06-23 09:44:40|10444.7|10429.7|10445.2|10430.2|10445.2|10430.2|10444.7|10429.7|1
1655977490000|2022-06-23 09:44:50|10448.2|10433.2|10448.2|10433.2|10448.2|10433.2|10448.2|10433.2|0
1655977500000|2022-06-23 09:45:00|10446.7|10431.7|10446.2|10431.2|10447.2|10432.2|10445.7|10430.7|0
1655977510000|2022-06-23 09:45:10|10445.7|10430.7|10445.7|10430.7|10445.7|10430.7|10445.7|10430.7|0
1655977520000|2022-06-23 09:45:20|10447.7|10432.7|10447.7|10432.7|10447.7|10432.7|10447.7|10432.7|0
1655977560000|2022-06-23 09:46:00|10443.7|10428.7|10454.2|10439.2|10455.7|10440.7|10443.7|10428.7|1
1655977590000|2022-06-23 09:46:30|10467.2|10452.2|10467.7|10452.7|10467.7|10452.7|10467.2|10452.2|5
1655977610000|2022-06-23 09:46:50|||||||||1
1655977630000|2022-06-23 09:47:10|10466.7|10451.7|10462.2|10447.2|10468.7|10453.7|10461.7|10446.7|1
1655977660000|2022-06-23 09:47:40|10461.7|10446.7|10461.7|10446.7|10461.7|10446.7|10461.7|10446.7|0
1655977700000|2022-06-23 09:48:20|10462.2|10447.2|10462.7|10447.7|10462.7|10447.7|10462.2|10447.2|0
1655977710000|2022-06-23 09:48:30|10459.7|10444.7|10459.7|10444.7|10459.7|10444.7|10459.7|10444.7|0
1655977720000|2022-06-23 09:48:40|10458.2|10443.2|10459.2|10444.2|10459.2|10444.2|10458.2|10443.2|0
1655977740000|2022-06-23 09:49:00|10458.2|10443.2|10456.7|10441.7|10458.2|10443.2|10456.7|10441.7|0
1655977760000|2022-06-23 09:49:20|10455.2|10440.2|10456.7|10441.7|10457.7|10442.7|10455.2|10440.2|0
1655977830000|2022-06-23 09:50:30|10457.7|10442.7|10457.7|10442.7|10457.7|10442.7|10457.7|10442.7|0
1655977840000|2022-06-23 09:50:40|10467.2|10452.2|10467.7|10452.7|10467.7|10452.7|10466.7|10451.7|3
1655977850000|2022-06-23 09:50:50|10462.7|10447.7|10463.7|10448.7|10463.7|10448.7|10462.7|10447.7|1
1655977860000|2022-06-23 09:51:00|10462.2|10447.2|10463.7|10448.7|10464.2|10449.2|10462.2|10447.2|0
1655977870000|2022-06-23 09:51:10|10464.2|10449.2|10464.2|10449.2|10464.7|10449.7|10463.7|10448.7|0
1655977880000|2022-06-23 09:51:20|10463.7|10448.7|10463.7|10448.7|10464.2|10449.2|10463.7|10448.7|0
1655977890000|2022-06-23 09:51:30|10465.2|10450.2|10465.2|10450.2|10465.7|10450.7|10465.2|10450.2|1
1655977900000|2022-06-23 09:51:40|10467.7|10452.7|10466.2|10451.2|10469.2|10454.2|10466.2|10451.2|12
1655977920000|2022-06-23 09:52:00|10467.2|10452.2|10467.2|10452.2|10467.2|10452.2|10467.2|10452.2|1
1655977930000|2022-06-23 09:52:10|10468.7|10453.7|10468.7|10453.7|10468.7|10453.7|10468.7|10453.7|1
1655977940000|2022-06-23 09:52:20|10472.7|10457.7|10473.2|10458.2|10473.7|10458.7|10472.7|10457.7|1
1655977950000|2022-06-23 09:52:30|10473.7|10458.7|10474.2|10459.2|10474.2|10459.2|10473.7|10458.7|1
1655977960000|2022-06-23 09:52:40|10477.7|10462.7|10476.7|10461.7|10477.7|10462.7|10476.7|10461.7|1
1655977970000|2022-06-23 09:52:50|10477.7|10462.7|10482.2|10467.2|10482.2|10467.2|10477.7|10462.7|2
1655977980000|2022-06-23 09:53:00|10478.2|10463.2|10477.7|10462.7|10480.7|10465.7|10475.2|10460.2|4
1655977990000|2022-06-23 09:53:10|10479.2|10464.2|10486.1|10471.1|10486.6|10471.6|10474.7|10459.7|60
1655978000000|2022-06-23 09:53:20|10488.1|10473.1|10483.2|10468.2|10488.1|10473.1|10481.7|10466.7|7
1655978010000|2022-06-23 09:53:30|10478.2|10463.2|10476.2|10461.2|10478.2|10463.2|10476.2|10461.2|3
1655978020000|2022-06-23 09:53:40|10478.7|10463.7|10481.6|10466.6|10481.6|10466.6|10478.7|10463.7|2
1655978030000|2022-06-23 09:53:50|10481.7|10466.7|10484.2|10469.2|10484.2|10469.2|10481.7|10466.7|1
1655978040000|2022-06-23 09:54:00|10484.7|10469.7|10484.2|10469.2|10484.7|10469.7|10484.1|10469.1|4
1655978050000|2022-06-23 09:54:10|10484.1|10469.1|10484.1|10469.1|10484.1|10469.1|10484.1|10469.1|1
1655978060000|2022-06-23 09:54:20|||||||||2
1655978070000|2022-06-23 09:54:30|10481.2|10466.2|10482.2|10467.2|10482.2|10467.2|10481.2|10466.2|2
1655978080000|2022-06-23 09:54:40|10484.1|10469.1|10482.7|10467.7|10484.1|10469.1|10482.7|10467.7|2
1655978090000|2022-06-23 09:54:50|10482.6|10467.6|10483.6|10468.6|10483.6|10468.6|10482.6|10467.6|1
1655978100000|2022-06-23 09:55:00|10484.7|10469.7|10482.6|10467.6|10484.7|10469.7|10480.7|10465.7|6
1655978110000|2022-06-23 09:55:10|10482.7|10467.7|10483.1|10468.1|10483.2|10468.2|10482.7|10467.7|1
1655978120000|2022-06-23 09:55:20|||||||||2
1655978130000|2022-06-23 09:55:30|10479.2|10464.2|10475.7|10460.7|10479.2|10464.2|10475.7|10460.7|4
1655978170000|2022-06-23 09:56:10|10474.2|10459.2|10473.7|10458.7|10474.7|10459.7|10472.2|10457.2|3
1655978180000|2022-06-23 09:56:20|10472.7|10457.7|10470.2|10455.2|10472.7|10457.7|10470.2|10455.2|0
1655978190000|2022-06-23 09:56:30|10469.7|10454.7|10469.2|10454.2|10469.7|10454.7|10469.2|10454.2|0
1655978200000|2022-06-23 09:56:40|10471.7|10456.7|10471.7|10456.7|10471.7|10456.7|10471.7|10456.7|2
1655978210000|2022-06-23 09:56:50|10472.7|10457.7|10471.7|10456.7|10472.7|10457.7|10471.7|10456.7|3
1655978250000|2022-06-23 09:57:30|10476.7|10461.7|10476.7|10461.7|10476.7|10461.7|10476.7|10461.7|3
1655978260000|2022-06-23 09:57:40|10480.6|10465.6|10481.1|10466.1|10481.1|10466.1|10480.6|10465.6|1
1655978270000|2022-06-23 09:57:50|||||||||1
1655978280000|2022-06-23 09:58:00|10483.6|10468.6|10483.6|10468.6|10483.6|10468.6|10483.6|10468.6|0
1655978290000|2022-06-23 09:58:10|10493.6|10478.6|10485.7|10470.7|10493.6|10478.6|10485.7|10470.7|15
1655978300000|2022-06-23 09:58:20|10485.6|10470.6|10482.6|10467.6|10485.6|10470.6|10482.6|10467.6|2
1655978310000|2022-06-23 09:58:30|10480.1|10465.1|10477.7|10462.7|10480.1|10465.1|10477.7|10462.7|1
1655978340000|2022-06-23 09:59:00|10476.2|10461.2|10476.2|10461.2|10476.6|10461.6|10474.2|10459.2|1
1655978350000|2022-06-23 09:59:10|10476.1|10461.1|10476.1|10461.1|10476.1|10461.1|10476.1|10461.1|0
1655978380000|2022-06-23 09:59:40|10475.6|10460.6|10474.1|10459.1|10475.6|10460.6|10474.1|10459.1|0
1655978390000|2022-06-23 09:59:50|10472.1|10457.1|10472.6|10457.6|10472.6|10457.6|10472.1|10457.1|0
1655978400000|2022-06-23 10:00:00|10465.2|10450.2|10460.2|10445.2|10465.2|10450.2|10460.2|10445.2|2
1655978410000|2022-06-23 10:00:10|10457.7|10442.7|10456.2|10441.2|10458.7|10443.7|10456.2|10441.2|3
1655978440000|2022-06-23 10:00:40|10456.7|10441.7|10456.7|10441.7|10456.7|10441.7|10456.7|10441.7|0
1655978470000|2022-06-23 10:01:10|10457.2|10442.2|10457.2|10442.2|10457.2|10442.2|10457.2|10442.2|0
1655978520000|2022-06-23 10:02:00|10454.7|10439.7|10454.7|10439.7|10455.2|10440.2|10454.7|10439.7|8
1655978540000|2022-06-23 10:02:20|10456.7|10441.7|10459.2|10444.2|10460.7|10445.7|10456.7|10441.7|4
1655978550000|2022-06-23 10:02:30|10459.7|10444.7|10459.7|10444.7|10459.7|10444.7|10459.7|10444.7|0
1655978560000|2022-06-23 10:02:40|10461.7|10446.7|10461.7|10446.7|10461.7|10446.7|10461.7|10446.7|0
1655978580000|2022-06-23 10:03:00|10461.6|10446.6|10461.6|10446.6|10461.6|10446.6|10461.6|10446.6|0
1655978620000|2022-06-23 10:03:40|10460.2|10445.2|10459.7|10444.7|10460.2|10445.2|10459.7|10444.7|1
1655978630000|2022-06-23 10:03:50|10460.2|10445.2|10460.2|10445.2|10460.2|10445.2|10460.2|10445.2|0
1655978660000|2022-06-23 10:04:20|10459.2|10444.2|10460.2|10445.2|10460.2|10445.2|10459.2|10444.2|0
1655978670000|2022-06-23 10:04:30|10460.1|10445.1|10458.7|10443.7|10460.1|10445.1|10458.7|10443.7|0
1655978680000|2022-06-23 10:04:40|10458.6|10443.6|10458.6|10443.6|10458.6|10443.6|10458.6|10443.6|0
1655978710000|2022-06-23 10:05:10|10459.1|10444.1|10459.6|10444.6|10459.6|10444.6|10459.1|10444.1|1
1655978760000|2022-06-23 10:06:00|10458.6|10443.6|10458.6|10443.6|10458.6|10443.6|10458.6|10443.6|1
1655978780000|2022-06-23 10:06:20|||||||||1
1655978810000|2022-06-23 10:06:50|10456.6|10441.6|10456.1|10441.1|10456.6|10441.6|10456.1|10441.1|2
1655978830000|2022-06-23 10:07:10|10455.1|10440.1|10454.7|10439.7|10455.1|10440.1|10454.7|10439.7|2
1655978850000|2022-06-23 10:07:30|10454.6|10439.6|10454.6|10439.6|10454.6|10439.6|10454.6|10439.6|0
1655978860000|2022-06-23 10:07:40|10455.1|10440.1|10455.1|10440.1|10455.1|10440.1|10455.1|10440.1|0
1655978900000|2022-06-23 10:08:20|10461.1|10446.1|10458.1|10443.1|10461.1|10446.1|10457.7|10442.7|9
1655978910000|2022-06-23 10:08:30|10459.6|10444.6|10459.6|10444.6|10459.6|10444.6|10459.6|10444.6|2
1655978920000|2022-06-23 10:08:40|10459.2|10444.2|10460.1|10445.1|10460.1|10445.1|10459.2|10444.2|0
1655978930000|2022-06-23 10:08:50|10460.6|10445.6|10460.6|10445.6|10460.6|10445.6|10460.6|10445.6|0
1655978970000|2022-06-23 10:09:30|10458.7|10443.7|10458.6|10443.6|10459.1|10444.1|10458.1|10443.1|0
1655979000000|2022-06-23 10:10:00|10459.6|10444.6|10459.6|10444.6|10459.6|10444.6|10459.6|10444.6|0
1655979020000|2022-06-23 10:10:20|10454.2|10439.2|10450.7|10435.7|10454.2|10439.2|10450.7|10435.7|11
1655979030000|2022-06-23 10:10:30|10449.2|10434.2|10448.2|10433.2|10450.2|10435.2|10448.2|10433.2|0
1655979040000|2022-06-23 10:10:40|10447.7|10432.7|10447.2|10432.2|10447.7|10432.7|10447.2|10432.2|1
1655979050000|2022-06-23 10:10:50|10460.7|10435.7|10459.2|10444.2|10460.7|10444.2|10458.7|10435.7|10
1655979060000|2022-06-23 10:11:00|10459.7|10444.7|10461.7|10446.7|10461.7|10446.7|10459.7|10444.7|0
1655979100000|2022-06-23 10:11:40|||||||||2
1655979130000|2022-06-23 10:12:10|10469.1|10454.1|10475.2|10460.2|10475.2|10460.2|10469.1|10454.1|1
1655979140000|2022-06-23 10:12:20|10475.7|10460.7|10475.7|10460.7|10475.7|10460.7|10475.7|10460.7|0
1655979160000|2022-06-23 10:12:40|10473.6|10458.6|10472.2|10457.2|10474.2|10459.2|10471.7|10456.7|3
1655979180000|2022-06-23 10:13:00|10471.7|10456.7|10471.7|10456.7|10471.7|10456.7|10471.7|10456.7|0
1655979210000|2022-06-23 10:13:30|10471.6|10456.6|10471.6|10456.6|10471.6|10456.6|10471.6|10456.6|0
1655979220000|2022-06-23 10:13:40|10472.7|10457.7|10473.6|10458.6|10473.6|10458.6|10472.7|10457.7|1
1655979240000|2022-06-23 10:14:00|10473.7|10458.7|10472.2|10457.2|10473.7|10458.7|10471.2|10456.2|0
1655979260000|2022-06-23 10:14:20|10472.1|10457.1|10469.7|10454.7|10472.1|10457.1|10469.7|10454.7|1
1655979280000|2022-06-23 10:14:40|10469.2|10454.2|10461.2|10446.2|10469.2|10454.2|10460.7|10445.7|1
1655979300000|2022-06-23 10:15:00|10457.7|10442.7|10457.7|10442.7|10458.7|10443.7|10456.2|10441.2|0
1655979310000|2022-06-23 10:15:10|10458.7|10443.7|10458.7|10443.7|10458.7|10443.7|10458.7|10443.7|2
1655979320000|2022-06-23 10:15:20|||||||||1
1655979360000|2022-06-23 10:16:00|||||||||3
1655979400000|2022-06-23 10:16:40|10458.6|10443.6|10458.6|10443.6|10458.6|10443.6|10458.6|10443.6|0
1655979460000|2022-06-23 10:17:40|10458.1|10443.1|10458.1|10443.1|10458.1|10443.1|10458.1|10443.1|0
1655979470000|2022-06-23 10:17:50|||||||||2
1655979480000|2022-06-23 10:18:00|10458.2|10443.2|10455.2|10440.2|10458.2|10443.2|10455.2|10440.2|0
1655979490000|2022-06-23 10:18:10|10452.7|10437.7|10450.2|10435.2|10452.7|10437.7|10450.2|10435.2|9
1655979500000|2022-06-23 10:18:20|10447.7|10432.7|10442.7|10427.7|10447.7|10432.7|10442.7|10427.7|1
1655979510000|2022-06-23 10:18:30|10442.2|10427.2|10442.2|10427.2|10442.2|10427.2|10442.2|10427.2|0
1655979520000|2022-06-23 10:18:40|10441.7|10426.7|10441.7|10426.7|10441.7|10426.7|10441.7|10426.7|0
1655979540000|2022-06-23 10:19:00|10441.2|10426.2|10437.7|10422.7|10441.2|10426.2|10437.7|10422.7|1
1655979550000|2022-06-23 10:19:10|10438.2|10423.2|10454.6|10439.6|10458.6|10443.6|10438.2|10423.2|5
1655979580000|2022-06-23 10:19:40|10454.1|10439.1|10455.6|10440.6|10456.1|10441.1|10454.1|10439.1|0
1655979590000|2022-06-23 10:19:50|10456.6|10441.6|10455.1|10440.1|10456.6|10441.6|10453.1|10438.1|0
1655979600000|2022-06-23 10:20:00|10454.1|10439.1|10454.1|10439.1|10455.1|10440.1|10453.1|10438.1|0
1655979640000|2022-06-23 10:20:40|10453.6|10438.6|10453.6|10438.6|10453.6|10438.6|10453.6|10438.6|0
1655979650000|2022-06-23 10:20:50|10453.1|10438.1|10453.1|10438.1|10453.1|10438.1|10453.1|10438.1|0
1655979660000|2022-06-23 10:21:00|10452.6|10437.6|10452.6|10437.6|10452.6|10437.6|10452.6|10437.6|0
1655979670000|2022-06-23 10:21:10|10452.1|10437.1|10452.1|10437.1|10452.1|10437.1|10452.1|10437.1|0
1655979680000|2022-06-23 10:21:20|10451.7|10436.7|10451.7|10436.7|10451.7|10436.7|10451.7|10436.7|0
1655979690000|2022-06-23 10:21:30|10451.2|10436.2|10448.2|10433.2|10451.2|10436.2|10447.7|10432.7|5
1655979730000|2022-06-23 10:22:10|10444.7|10429.7|10447.2|10432.2|10447.2|10432.2|10444.7|10429.7|0
1655979740000|2022-06-23 10:22:20|10448.7|10433.7|10448.7|10433.7|10448.7|10433.7|10448.7|10433.7|0
1655979760000|2022-06-23 10:22:40|10448.6|10433.6|10448.6|10433.6|10448.6|10433.6|10448.6|10433.6|0
1655979780000|2022-06-23 10:23:00|10448.7|10433.7|10449.2|10434.2|10449.2|10434.2|10448.7|10433.7|1
1655979790000|2022-06-23 10:23:10|10449.6|10434.6|10457.1|10442.1|10458.6|10443.6|10449.6|10434.6|7
1655979800000|2022-06-23 10:23:20|10457.6|10442.6|10457.1|10442.1|10457.6|10442.6|10456.6|10441.6|0
1655979810000|2022-06-23 10:23:30|10455.2|10440.2|10454.6|10439.6|10455.2|10440.2|10453.2|10438.2|0
1655979860000|2022-06-23 10:24:20|10451.6|10436.6|10450.6|10435.6|10451.6|10436.6|10450.1|10435.1|1
1655979890000|2022-06-23 10:24:50|10446.7|10431.7|10445.7|10430.7|10447.1|10432.1|10444.7|10429.7|0
1655979900000|2022-06-23 10:25:00|10446.2|10431.2|10446.1|10431.1|10446.2|10431.2|10444.2|10429.2|0
1655979910000|2022-06-23 10:25:10|10446.6|10431.6|10446.1|10431.1|10446.6|10431.6|10446.1|10431.1|0
1655979920000|2022-06-23 10:25:20|10445.2|10430.2|10445.2|10430.2|10445.2|10430.2|10445.2|10430.2|0
1655979950000|2022-06-23 10:25:50|10444.7|10429.7|10444.7|10429.7|10444.7|10429.7|10444.7|10429.7|0
1655979960000|2022-06-23 10:26:00|10444.2|10429.2|10442.7|10427.7|10444.2|10429.2|10442.7|10427.7|0
1655979970000|2022-06-23 10:26:10|10441.7|10426.7|10444.2|10429.2|10444.2|10429.2|10441.7|10426.7|2
1655980020000|2022-06-23 10:27:00|10443.7|10428.7|10443.2|10428.2|10443.7|10428.7|10443.2|10428.2|0
1655980040000|2022-06-23 10:27:20|10442.7|10427.7|10442.7|10427.7|10442.7|10427.7|10442.7|10427.7|0
1655980050000|2022-06-23 10:27:30|10450.1|10435.1|10450.1|10435.1|10451.1|10436.1|10449.6|10434.6|5
1655980060000|2022-06-23 10:27:40|10450.6|10435.6|10451.1|10436.1|10451.1|10436.1|10450.6|10435.6|1
1655980080000|2022-06-23 10:28:00|10446.1|10431.1|10446.1|10431.1|10446.1|10431.1|10446.1|10431.1|1
1655980090000|2022-06-23 10:28:10|10445.6|10430.6|10445.6|10430.6|10445.6|10430.6|10445.6|10430.6|0
1655980100000|2022-06-23 10:28:20|10445.1|10430.1|10445.1|10430.1|10445.1|10430.1|10445.1|10430.1|0
1655980110000|2022-06-23 10:28:30|10446.1|10431.1|10445.6|10430.6|10446.1|10431.1|10445.6|10430.6|0
1655980200000|2022-06-23 10:30:00|10446.1|10431.1|10446.1|10431.1|10446.1|10431.1|10446.1|10431.1|1
1655980210000|2022-06-23 10:30:10|10445.6|10430.6|10445.6|10430.6|10445.6|10430.6|10445.6|10430.6|0
1655980220000|2022-06-23 10:30:20|10454.6|10439.6|10453.1|10438.1|10454.6|10439.6|10453.1|10438.1|2
1655980230000|2022-06-23 10:30:30|10447.1|10432.1|10447.1|10432.1|10447.6|10432.6|10447.1|10432.1|1
1655980250000|2022-06-23 10:30:50|10448.1|10433.1|10448.1|10433.1|10448.1|10433.1|10448.1|10433.1|0
1655980260000|2022-06-23 10:31:00|10446.6|10431.6|10446.6|10431.6|10446.6|10431.6|10446.1|10431.1|0
1655980310000|2022-06-23 10:31:50|10446.1|10431.1|10446.1|10431.1|10446.1|10431.1|10446.1|10431.1|0
1655980320000|2022-06-23 10:32:00|10446.6|10431.6|10446.6|10431.6|10446.6|10431.6|10446.6|10431.6|0
1655980330000|2022-06-23 10:32:10|10453.1|10438.1|10452.1|10437.1|10454.6|10439.6|10452.1|10437.1|11
1655980340000|2022-06-23 10:32:20|10450.1|10435.1|10451.1|10436.1|10451.1|10436.1|10450.1|10435.1|1
1655980350000|2022-06-23 10:32:30|10451.6|10436.6|10451.6|10436.6|10451.6|10436.6|10451.6|10436.6|0
1655980370000|2022-06-23 10:32:50|10453.1|10438.1|10453.1|10438.1|10453.1|10438.1|10453.1|10438.1|1
1655980380000|2022-06-23 10:33:00|10453.6|10438.6|10453.6|10438.6|10453.6|10438.6|10453.6|10438.6|0
1655980400000|2022-06-23 10:33:20|10453.1|10438.1|10453.1|10438.1|10453.1|10438.1|10453.1|10438.1|0
1655980420000|2022-06-23 10:33:40|10452.6|10437.6|10449.6|10434.6|10452.6|10437.6|10449.6|10434.6|1
1655980430000|2022-06-23 10:33:50|10447.6|10432.6|10442.6|10427.6|10447.6|10432.6|10442.6|10427.6|1
1655980440000|2022-06-23 10:34:00|10442.1|10427.1|10442.1|10427.1|10442.1|10427.1|10442.1|10427.1|0
1655980450000|2022-06-23 10:34:10|10446.1|10431.1|10446.1|10431.1|10446.1|10431.1|10446.1|10431.1|5
1655980460000|2022-06-23 10:34:20|10448.1|10433.1|10448.1|10433.1|10448.1|10433.1|10448.1|10433.1|0
1655980470000|2022-06-23 10:34:30|10446.6|10431.6|10446.6|10431.6|10446.6|10431.6|10446.6|10431.6|1
1655980480000|2022-06-23 10:34:40|10446.1|10431.1|10446.1|10431.1|10446.1|10431.1|10446.1|10431.1|0
1655980490000|2022-06-23 10:34:50|10443.1|10428.1|10441.6|10426.6|10443.1|10428.1|10441.6|10426.6|5
1655980500000|2022-06-23 10:35:00|10441.1|10426.1|10444.1|10429.1|10444.6|10429.6|10440.6|10425.6|3
1655980510000|2022-06-23 10:35:10|10443.6|10428.6|10438.1|10423.1|10443.6|10428.6|10438.1|10423.1|5
1655980520000|2022-06-23 10:35:20|||||||||3
1655980530000|2022-06-23 10:35:30|10441.1|10426.1|10441.1|10426.1|10441.1|10426.1|10441.1|10426.1|1
1655980590000|2022-06-23 10:36:30|10440.6|10425.6|10440.6|10425.6|10440.6|10425.6|10440.6|10425.6|0
1655980600000|2022-06-23 10:36:40|10440.1|10425.1|10440.1|10425.1|10440.1|10425.1|10440.1|10425.1|0
1655980620000|2022-06-23 10:37:00|10439.6|10424.6|10439.6|10424.6|10439.6|10424.6|10439.6|10424.6|0
1655980640000|2022-06-23 10:37:20|10439.1|10424.1|10437.6|10422.6|10439.1|10424.1|10437.6|10422.6|10
1655980690000|2022-06-23 10:38:10|10437.1|10422.1|10437.1|10422.1|10437.1|10422.1|10437.1|10422.1|0
1655980700000|2022-06-23 10:38:20|10426.1|10411.1|10425.1|10410.1|10426.1|10411.1|10425.1|10410.1|2
1655980710000|2022-06-23 10:38:30|10424.6|10409.6|10423.6|10408.6|10424.6|10409.6|10423.1|10408.1|1
1655980720000|2022-06-23 10:38:40|10423.1|10408.1|10421.1|10406.1|10423.1|10408.1|10421.1|10406.1|0
1655980730000|2022-06-23 10:38:50|10420.1|10405.1|10418.6|10403.6|10420.1|10405.1|10418.6|10403.6|0
1655980740000|2022-06-23 10:39:00|10418.1|10403.1|10418.1|10403.1|10418.1|10403.1|10418.1|10403.1|0
1655980750000|2022-06-23 10:39:10|10422.6|10407.6|10422.6|10407.6|10422.6|10407.6|10422.6|10407.6|1
1655980780000|2022-06-23 10:39:40|10422.1|10407.1|10422.1|10407.1|10422.1|10407.1|10422.1|10407.1|0
1655980790000|2022-06-23 10:39:50|10421.6|10406.6|10421.1|10406.1|10421.6|10406.6|10421.1|10406.1|0
1655980800000|2022-06-23 10:40:00|10420.6|10405.6|10420.6|10405.6|10420.6|10405.6|10420.6|10405.6|0
1655980810000|2022-06-23 10:40:10|10423.1|10408.1|10422.6|10407.6|10423.1|10408.1|10422.6|10407.6|1
1655980820000|2022-06-23 10:40:20|10422.1|10407.1|10422.1|10407.1|10422.1|10407.1|10422.1|10407.1|0
1655980830000|2022-06-23 10:40:30|10436.1|10421.1|10435.6|10420.6|10443.6|10421.1|10434.6|10418.6|11
1655980840000|2022-06-23 10:40:40|10438.6|10423.6|10438.1|10423.1|10438.6|10423.6|10438.1|10423.1|0
1655980860000|2022-06-23 10:41:00|10438.6|10423.6|10438.6|10423.6|10438.6|10423.6|10438.6|10423.6|0
1655980870000|2022-06-23 10:41:10|10438.1|10423.1|10438.1|10423.1|10438.1|10423.1|10438.1|10423.1|0
1655980880000|2022-06-23 10:41:20|10437.6|10422.6|10437.1|10422.1|10437.6|10422.6|10437.1|10422.1|1
1655980890000|2022-06-23 10:41:30|10437.6|10422.6|10437.6|10422.6|10437.6|10422.6|10437.6|10422.6|0
1655980910000|2022-06-23 10:41:50|10437.1|10422.1|10437.1|10422.1|10437.1|10422.1|10437.1|10422.1|0
1655980920000|2022-06-23 10:42:00|10436.6|10421.6|10436.1|10421.1|10436.6|10421.6|10436.1|10421.1|0
1655980940000|2022-06-23 10:42:20|10435.6|10420.6|10435.6|10420.6|10435.6|10420.6|10435.6|10420.6|0
1655980960000|2022-06-23 10:42:40|10435.1|10420.1|10435.1|10420.1|10435.1|10420.1|10435.1|10420.1|0
1655980980000|2022-06-23 10:43:00|10434.6|10419.6|10432.6|10417.6|10434.6|10419.6|10432.6|10417.6|1
1655980990000|2022-06-23 10:43:10|10430.6|10415.6|10430.6|10415.6|10430.6|10415.6|10430.6|10415.6|0
1655981000000|2022-06-23 10:43:20|10430.1|10415.1|10430.1|10415.1|10430.1|10415.1|10430.1|10415.1|0
1655981010000|2022-06-23 10:43:30|10433.6|10418.6|10433.6|10418.6|10433.6|10418.6|10433.6|10418.6|2
1655981020000|2022-06-23 10:43:40|10437.1|10422.1|10437.1|10422.1|10437.1|10422.1|10437.1|10422.1|1
1655981030000|2022-06-23 10:43:50|10436.6|10421.6|10436.6|10421.6|10436.6|10421.6|10436.6|10421.6|0
1655981040000|2022-06-23 10:44:00|10437.1|10422.1|10436.1|10421.1|10437.1|10422.1|10436.1|10421.1|1
1655981070000|2022-06-23 10:44:30|10435.6|10420.6|10435.6|10420.6|10435.6|10420.6|10435.6|10420.6|0
1655981090000|2022-06-23 10:44:50|10435.1|10420.1|10435.1|10420.1|10435.1|10420.1|10435.1|10420.1|0
1655981110000|2022-06-23 10:45:10|10434.6|10419.6|10434.6|10419.6|10434.6|10419.6|10434.6|10419.6|0
1655981120000|2022-06-23 10:45:20|10433.1|10418.1|10433.1|10418.1|10433.1|10418.1|10433.1|10418.1|0
1655981130000|2022-06-23 10:45:30|10424.1|10409.1|10418.6|10403.6|10426.1|10411.1|10417.1|10402.1|6
1655981140000|2022-06-23 10:45:40|10418.1|10403.1|10418.6|10403.6|10418.6|10403.6|10418.1|10403.1|0
1655981160000|2022-06-23 10:46:00|10418.1|10403.1|10418.1|10403.1|10418.1|10403.1|10418.1|10403.1|0
1655981180000|2022-06-23 10:46:20|10417.6|10402.6|10415.1|10400.1|10417.6|10402.6|10415.1|10400.1|1
1655981190000|2022-06-23 10:46:30|10412.6|10397.6|10416.6|10401.6|10416.6|10401.6|10412.6|10397.6|2
1655981200000|2022-06-23 10:46:40|10417.1|10402.1|10417.1|10402.1|10417.1|10402.1|10417.1|10402.1|1
1655981210000|2022-06-23 10:46:50|10424.6|10409.6|10424.6|10409.6|10424.6|10409.6|10424.6|10409.6|2
1655981220000|2022-06-23 10:47:00|10425.1|10410.1|10425.1|10410.1|10425.1|10410.1|10425.1|10410.1|0
1655981230000|2022-06-23 10:47:10|10428.1|10413.1|10427.6|10412.6|10428.1|10413.1|10427.6|10412.6|1
1655981240000|2022-06-23 10:47:20|10428.1|10413.1|10431.6|10416.6|10431.6|10416.6|10428.1|10413.1|1
1655981250000|2022-06-23 10:47:30|10431.1|10416.1|10431.1|10416.1|10431.1|10416.1|10431.1|10416.1|0
1655981260000|2022-06-23 10:47:40|10430.6|10415.6|10429.6|10414.6|10430.6|10415.6|10428.6|10413.6|3
1655981270000|2022-06-23 10:47:50|10429.1|10414.1|10429.6|10414.6|10429.6|10414.6|10429.1|10414.1|0
1655981280000|2022-06-23 10:48:00|10429.1|10414.1|10428.6|10413.6|10429.1|10414.1|10428.6|10413.6|0
1655981290000|2022-06-23 10:48:10|10428.1|10413.1|10428.1|10413.1|10428.1|10413.1|10428.1|10413.1|0
1655981300000|2022-06-23 10:48:20|10427.6|10412.6|10427.1|10412.1|10427.6|10412.6|10427.1|10412.1|0
1655981310000|2022-06-23 10:48:30|10426.6|10411.6|10426.6|10411.6|10426.6|10411.6|10426.6|10411.6|0
1655981320000|2022-06-23 10:48:40|10426.1|10411.1|10425.6|10410.6|10426.1|10411.1|10425.6|10410.6|0
1655981330000|2022-06-23 10:48:50|10422.6|10407.6|10422.6|10407.6|10422.6|10407.6|10422.6|10407.6|3
1655981350000|2022-06-23 10:49:10|10422.1|10407.1|10422.1|10407.1|10422.1|10407.1|10422.1|10407.1|0
1655981380000|2022-06-23 10:49:40|10421.6|10406.6|10421.6|10406.6|10421.6|10406.6|10421.6|10406.6|0
1655981410000|2022-06-23 10:50:10|10421.1|10406.1|10413.6|10398.6|10421.1|10406.1|10413.6|10398.6|1
1655981420000|2022-06-23 10:50:20|10413.1|10398.1|10413.1|10398.1|10413.1|10398.1|10413.1|10398.1|0
1655981430000|2022-06-23 10:50:30|10412.6|10397.6|10412.6|10397.6|10412.6|10397.6|10412.6|10397.6|0
1655981460000|2022-06-23 10:51:00|10412.1|10397.1|10421.1|10406.1|10421.1|10406.1|10412.1|10397.1|2
1655981470000|2022-06-23 10:51:10|10419.1|10404.1|10417.6|10402.6|10419.1|10404.1|10417.6|10402.6|0
1655981480000|2022-06-23 10:51:20|10418.6|10403.6|10417.6|10402.6|10418.6|10403.6|10417.6|10402.6|0
1655981510000|2022-06-23 10:51:50|||||||||1
1655981520000|2022-06-23 10:52:00|10414.1|10399.1|10412.6|10397.6|10414.1|10399.1|10412.6|10397.6|1
1655981530000|2022-06-23 10:52:10|10412.1|10397.1|10411.6|10396.6|10412.1|10397.1|10411.6|10396.6|1
1655981540000|2022-06-23 10:52:20|10410.6|10395.6|10411.6|10396.6|10411.6|10396.6|10409.1|10394.1|6
1655981550000|2022-06-23 10:52:30|10415.1|10400.1|10414.6|10399.6|10415.1|10400.1|10413.6|10398.6|0
1655981560000|2022-06-23 10:52:40|10413.1|10398.1|10413.1|10398.1|10413.1|10398.1|10413.1|10398.1|0
1655981570000|2022-06-23 10:52:50|10412.6|10397.6|10413.1|10398.1|10413.1|10398.1|10412.6|10397.6|0
1655981610000|2022-06-23 10:53:30|10414.1|10399.1|10414.1|10399.1|10414.1|10399.1|10414.1|10399.1|0
1655981620000|2022-06-23 10:53:40|10413.6|10398.6|10411.1|10396.1|10413.6|10398.6|10411.1|10396.1|1
1655981630000|2022-06-23 10:53:50|10410.1|10395.1|10410.1|10395.1|10410.1|10395.1|10410.1|10395.1|0
1655981640000|2022-06-23 10:54:00|10409.6|10394.6|10409.6|10394.6|10409.6|10394.6|10409.6|10394.6|1
1655981660000|2022-06-23 10:54:20|10409.1|10394.1|10409.1|10394.1|10411.6|10396.6|10409.1|10394.1|2
1655981680000|2022-06-23 10:54:40|10408.6|10393.6|10408.6|10393.6|10408.6|10393.6|10408.6|10393.6|0
1655981710000|2022-06-23 10:55:10|10408.1|10393.1|10408.1|10393.1|10408.1|10393.1|10408.1|10393.1|2
1655981730000|2022-06-23 10:55:30|10418.6|10403.6|10421.1|10406.1|10421.1|10406.1|10418.6|10403.6|3
1655981740000|2022-06-23 10:55:40|10429.1|10404.1|10431.1|10406.1|10431.1|10406.1|10429.1|10404.1|2
1655981750000|2022-06-23 10:55:50|10440.8|10403.3|10432.1|10407.1|10440.8|10407.1|10432.1|10403.3|1
1655981790000|2022-06-23 10:56:30|10431.1|10406.1|10431.1|10406.1|10431.1|10406.1|10431.1|10406.1|0
1655981800000|2022-06-23 10:56:40|10441.3|10403.8|10440.8|10403.3|10441.3|10403.8|10440.8|10403.3|6
1655981810000|2022-06-23 10:56:50|10441.3|10403.8|10441.6|10426.6|10446.8|10426.6|10441.3|10403.8|2
1655981820000|2022-06-23 10:57:00|10443.1|10428.1|10444.1|10429.1|10444.1|10429.1|10443.1|10428.1|0
1655981830000|2022-06-23 10:57:10|10451|10436|10457.1|10432.1|10457.6|10437.1|10451|10432.1|2
1655981840000|2022-06-23 10:57:20|10456.6|10441.6|10456.6|10441.6|10457.1|10441.6|10456.5|10432.1|1
1655981850000|2022-06-23 10:57:30|10456.1|10441.1|10456.6|10441.6|10456.6|10441.6|10456.1|10441.1|3
1655981860000|2022-06-23 10:57:40|10455.6|10440.6|10455.6|10440.6|10455.6|10440.6|10455.6|10440.6|0
1655981870000|2022-06-23 10:57:50|10455.1|10440.1|10449.1|10434.1|10455.1|10440.1|10448.6|10433.6|2
1655981880000|2022-06-23 10:58:00|10451.6|10436.6|10451.6|10436.6|10451.6|10436.6|10451.6|10436.6|1
1655981890000|2022-06-23 10:58:10|||||||||1
1655981900000|2022-06-23 10:58:20|10453.1|10438.1|10469.6|10444.6|10475.3|10445.1|10453.1|10436.3|19
1655981910000|2022-06-23 10:58:30|10462.1|10447.1|10466.6|10451.6|10466.6|10451.6|10462.1|10447.1|4
1655981920000|2022-06-23 10:58:40|10467.1|10452.1|10468|10453|10478.5|10457|10467.1|10452.1|10
1655981930000|2022-06-23 10:58:50|||||||||1
1655981950000|2022-06-23 10:59:10|10466.5|10451.5|10466.5|10451.5|10466.5|10451.5|10466.5|10451.5|1
1655981960000|2022-06-23 10:59:20|10480|10455|10475|10460|10480|10460.5|10475|10455|7
1655981990000|2022-06-23 10:59:50|10467.5|10452.5|10465.5|10450.5|10467.5|10452.5|10465.5|10450.5|10
1655982010000|2022-06-23 11:00:10|10465|10450|10465|10450|10465|10450|10465|10450|0
1655982030000|2022-06-23 11:00:30|10464.5|10449.5|10464.5|10449.5|10464.5|10449.5|10464.5|10449.5|0
1655982050000|2022-06-23 11:00:50|10464|10449|10455.5|10440.5|10464|10449|10455.5|10440.5|5
1655982060000|2022-06-23 11:01:00|10455|10440|10448.5|10433.5|10455|10440|10448.5|10433.5|1
1655982070000|2022-06-23 11:01:10|10446|10431|10443.6|10428.6|10446|10431|10443.6|10428.6|1
1655982080000|2022-06-23 11:01:20|10443.1|10428.1|10447.6|10422.6|10448.1|10428.1|10440.1|10422.6|7
1655982100000|2022-06-23 11:01:40|10442.1|10427.1|10442.6|10427.6|10442.6|10427.6|10442.1|10427.1|0
1655982110000|2022-06-23 11:01:50|10442.1|10427.1|10442.1|10427.1|10442.1|10427.1|10442.1|10427.1|1
1655982120000|2022-06-23 11:02:00|10443.6|10428.6|10443.1|10428.1|10444.1|10429.1|10442.6|10427.6|0
1655982140000|2022-06-23 11:02:20|10453.5|10438.5|10451|10426|10453.5|10438.5|10451|10426|2
1655982160000|2022-06-23 11:02:40|10448.5|10433.5|10448.5|10433.5|10448.5|10433.5|10448.5|10433.5|0
1655982170000|2022-06-23 11:02:50|10449.5|10434.5|10449.5|10434.5|10449.5|10434.5|10449.5|10434.5|1
1655982200000|2022-06-23 11:03:20|10449|10434|10449|10434|10449|10434|10449|10434|0
1655982210000|2022-06-23 11:03:30|10448.5|10433.5|10448|10433|10448.5|10433.5|10448|10433|0
1655982220000|2022-06-23 11:03:40|10447.5|10432.5|10447.5|10432.5|10447.5|10432.5|10447.5|10432.5|0
1655982230000|2022-06-23 11:03:50|10447|10432|10447|10432|10447|10432|10446.5|10431.5|1
1655982240000|2022-06-23 11:04:00|10446.5|10431.5|10446|10431|10446.5|10431.5|10446|10431|0
1655982280000|2022-06-23 11:04:40|10442.5|10427.5|10442.5|10427.5|10442.5|10427.5|10442.5|10427.5|2
1655982290000|2022-06-23 11:04:50|10442|10427|10439|10424|10442|10427|10439|10424|1
1655982300000|2022-06-23 11:05:00|10438|10423|10440.5|10425.5|10440.5|10425.5|10438|10423|1
1655982350000|2022-06-23 11:05:50|10430.1|10415.1|10429.6|10414.6|10430.1|10415.1|10429.6|10414.6|3
1655982360000|2022-06-23 11:06:00|10428.1|10413.1|10428.1|10413.1|10428.1|10413.1|10428.1|10413.1|1
1655982370000|2022-06-23 11:06:10|10427.1|10412.1|10419.6|10404.6|10427.1|10412.1|10419.1|10404.1|3
1655982380000|2022-06-23 11:06:20|10419.1|10404.1|10413.6|10398.6|10423.1|10404.6|10413.6|10397.6|2
1655982390000|2022-06-23 11:06:30|10413.1|10398.1|10412.1|10397.1|10413.1|10398.1|10412.1|10397.1|1
1655982400000|2022-06-23 11:06:40|10412.6|10397.6|10412.1|10397.1|10412.6|10397.6|10412.1|10397.1|0
1655982410000|2022-06-23 11:06:50|10411.6|10396.6|10413.6|10398.6|10413.6|10398.6|10411.6|10396.6|7
1655982420000|2022-06-23 11:07:00|10414.1|10399.1|10414.6|10399.6|10415.1|10400.1|10413.1|10398.1|1
1655982430000|2022-06-23 11:07:10|10415.1|10400.1|10415.6|10400.6|10415.6|10400.6|10414.1|10399.1|0
1655982450000|2022-06-23 11:07:30|10434|10409|10428|10413|10434|10414.5|10428|10407.5|2
1655982460000|2022-06-23 11:07:40|10427|10412|10425|10410|10427|10412|10425|10410|2
1655982470000|2022-06-23 11:07:50|10423.5|10408.5|10423.5|10408.5|10423.5|10408.5|10423.5|10408.5|1
1655982480000|2022-06-23 11:08:00|||||||||1
1655982500000|2022-06-23 11:08:20|10424|10409|10424|10409|10424|10409|10424|10409|1
1655982520000|2022-06-23 11:08:40|10434.5|10419.5|10431.5|10416.5|10434.5|10419.5|10431.5|10416.5|2
1655982530000|2022-06-23 11:08:50|10428.5|10413.5|10441.5|10416.5|10441.5|10416.5|10428.5|10413.5|1
1655982540000|2022-06-23 11:09:00|10441|10416|10443.5|10418.5|10443.5|10418.5|10441|10416|1
1655982550000|2022-06-23 11:09:10|10444|10419|10444|10419|10444|10419|10444|10419|0
1655982560000|2022-06-23 11:09:20|10443.5|10418.5|10443.5|10418.5|10443.5|10418.5|10443.5|10418.5|0
1655982570000|2022-06-23 11:09:30|10443|10418|10443|10418|10443|10418|10443|10418|0
1655982580000|2022-06-23 11:09:40|10437|10422|10441.5|10416.5|10441.5|10422|10437|10416.5|0
1655982590000|2022-06-23 11:09:50|10435.5|10420.5|10434|10419|10435.5|10420.5|10434|10419|1
1655982610000|2022-06-23 11:10:10|10432|10417|10432|10417|10432|10417|10432|10417|1
1655982620000|2022-06-23 11:10:20|10428.5|10413.5|10427.5|10412.5|10428.5|10413.5|10427.5|10412.5|1
1655982630000|2022-06-23 11:10:30|10427|10412|10427.5|10412.5|10427.5|10412.5|10427|10412|0
1655982640000|2022-06-23 11:10:40|10425|10410|10424|10409|10425|10410|10424|10409|0
1655982650000|2022-06-23 11:10:50|10423.5|10408.5|10423.5|10408.5|10424|10409|10423.5|10408.5|1
1655982660000|2022-06-23 11:11:00|10424|10409|10424.5|10409.5|10424.5|10409.5|10424|10409|3
1655982670000|2022-06-23 11:11:10|10424|10409|10424|10409|10424|10409|10424|10409|1
1655982680000|2022-06-23 11:11:20|10421|10406|10417.5|10402.5|10421|10406|10417.5|10402.5|5
1655982690000|2022-06-23 11:11:30|10419|10404|10411.6|10396.6|10419|10404|10411.6|10396.6|3
1655982700000|2022-06-23 11:11:40|10410.6|10395.6|10408.6|10393.6|10410.6|10395.6|10408.6|10393.6|0
1655982710000|2022-06-23 11:11:50|10408.1|10393.1|10408.6|10393.6|10408.6|10393.6|10408.1|10393.1|3
1655982720000|2022-06-23 11:12:00|10406.1|10391.1|10400.1|10385.1|10406.1|10391.1|10399.6|10384.6|13
1655982760000|2022-06-23 11:12:40|10400.6|10385.6|10400.6|10385.6|10400.6|10385.6|10400.1|10385.1|4
1655982770000|2022-06-23 11:12:50|10412.5|10397.5|10414.5|10399.5|10414.5|10399.5|10412.5|10397.5|9
1655982780000|2022-06-23 11:13:00|10414|10399|10414.5|10399.5|10414.5|10399.5|10414|10399|0
1655982790000|2022-06-23 11:13:10|10413.5|10398.5|10413|10398|10414.5|10399.5|10413|10398|0
1655982800000|2022-06-23 11:13:20|10412.5|10397.5|10413.5|10398.5|10413.5|10398.5|10412.5|10397.5|0
1655982830000|2022-06-23 11:13:50|||||||||1
1655982880000|2022-06-23 11:14:40|10414|10399|10414|10399|10414|10399|10414|10399|0
1655982890000|2022-06-23 11:14:50|10419|10404|10420|10405|10420|10405|10419|10404|3
1655982900000|2022-06-23 11:15:00|10424.5|10409.5|10434.5|10419.5|10434.5|10419.5|10424.5|10409.5|3
1655982910000|2022-06-23 11:15:10|10434|10419|10431.5|10416.5|10434|10419|10431.5|10416.5|1
1655982950000|2022-06-23 11:15:50|10431|10416|10431.5|10416.5|10431.5|10416.5|10430.5|10415.5|1
1655982960000|2022-06-23 11:16:00|10442.5|10417.5|10443|10418|10443|10418|10442.5|10417.5|2
1655982970000|2022-06-23 11:16:10|10437|10422|10442.5|10417.5|10442.5|10422|10437|10417.5|0
1655982990000|2022-06-23 11:16:30|10437|10422|10437.5|10422.5|10442.5|10422.5|10430|10415|7
1655983000000|2022-06-23 11:16:40|10436|10421|10436|10421|10436|10421|10436|10421|1
1655983010000|2022-06-23 11:16:50|10436.5|10421.5|10437|10422|10437|10422|10436.5|10421.5|1
1655983020000|2022-06-23 11:17:00|10436|10421|10436.5|10421.5|10437|10422|10436|10421|1
1655983050000|2022-06-23 11:17:30|10436|10421|10436|10421|10436|10421|10436|10421|0
1655983060000|2022-06-23 11:17:40|10435.5|10420.5|10435|10420|10435.5|10420.5|10435|10420|0
1655983070000|2022-06-23 11:17:50|10434.5|10419.5|10444.5|10419.5|10444.5|10419.5|10434.5|10419.5|2
1655983080000|2022-06-23 11:18:00|10439|10424|10439.5|10424.5|10442|10427|10439|10424|2
1655983100000|2022-06-23 11:18:20|10439|10424|10439.5|10424.5|10439.5|10424.5|10439|10424|0
1655983130000|2022-06-23 11:18:50|10439|10424|10439.5|10424.5|10439.5|10424.5|10439|10424|1
1655983150000|2022-06-23 11:19:10|10439|10424|10439|10424|10439|10424|10439|10424|0
1655983160000|2022-06-23 11:19:20|10438.5|10423.5|10438.5|10423.5|10438.5|10423.5|10438.5|10423.5|0
1655983170000|2022-06-23 11:19:30|10438|10423|10439.5|10414.5|10439.5|10423|10438|10414.5|5
1655983180000|2022-06-23 11:19:40|10432|10417|10430|10405|10432|10417|10430|10405|1
1655983190000|2022-06-23 11:19:50|10421.5|10406.5|10420|10405|10421.5|10406.5|10420|10405|1
1655983200000|2022-06-23 11:20:00|10420.5|10405.5|10420.5|10405.5|10420.5|10405.5|10419|10404|23
1655983220000|2022-06-23 11:20:20|10420|10405|10420|10405|10420|10405|10420|10405|0
1655983230000|2022-06-23 11:20:30|10419.5|10404.5|10422|10407|10422|10407|10419.5|10404.5|0
1655983250000|2022-06-23 11:20:50|10421.5|10406.5|10426|10411|10426|10411|10421.5|10406.5|2
1655983260000|2022-06-23 11:21:00|10426.5|10411.5|10431|10416|10431|10416|10426.5|10411.5|1
1655983270000|2022-06-23 11:21:10|10429.5|10414.5|10429.5|10414.5|10434|10414.5|10429.5|10409|0
1655983310000|2022-06-23 11:21:50|10430.5|10415.5|10430.5|10415.5|10430.5|10415.5|10430.5|10415.5|1
1655983320000|2022-06-23 11:22:00|10434|10419|10434|10419|10434|10419|10434|10419|0
1655983340000|2022-06-23 11:22:20|10433.5|10418.5|10433.5|10418.5|10433.5|10418.5|10433.5|10418.5|0
1655983350000|2022-06-23 11:22:30|10438|10423|10438|10413|10438|10423|10437.5|10413|4
1655983370000|2022-06-23 11:22:50|||||||||1
1655983400000|2022-06-23 11:23:20|||||||||1
1655983430000|2022-06-23 11:23:50|10437.5|10412.5|10436.5|10411.5|10437.5|10416|10430.5|10411.5|3
1655983440000|2022-06-23 11:24:00|||||||||1
1655983470000|2022-06-23 11:24:30|10428|10413|10434|10419|10434|10419|10428|10413|3
1655983480000|2022-06-23 11:24:40|||||||||1
1655983490000|2022-06-23 11:24:50|10447.5|10422.5|10447.5|10422.5|10447.5|10422.5|10447.5|10422.5|1
1655983500000|2022-06-23 11:25:00|10450|10425|10447.5|10422.5|10457.7|10425|10447.5|10420.2|1
1655983510000|2022-06-23 11:25:10|10442|10427|10442|10427|10442|10427|10442|10427|0
1655983520000|2022-06-23 11:25:20|10443|10428|10442.5|10427.5|10443|10428|10442.5|10427.5|0
1655983540000|2022-06-23 11:25:40|10442|10427|10442|10427|10442|10427|10442|10427|0
1655983550000|2022-06-23 11:25:50|||||||||1
1655983570000|2022-06-23 11:26:10|10441.5|10426.5|10441.5|10426.5|10441.5|10426.5|10441.5|10426.5|0
1655983590000|2022-06-23 11:26:30|10438.5|10423.5|10435|10420|10438.5|10423.5|10435|10420|1
1655983600000|2022-06-23 11:26:40|10434.5|10419.5|10417.5|10402.5|10434.5|10419.5|10414.5|10399.5|4
1655983610000|2022-06-23 11:26:50|10414|10399|10414|10399|10414|10399|10414|10399|4
1655983620000|2022-06-23 11:27:00|10414.5|10399.5|10405.6|10390.6|10414.5|10399.5|10404.1|10389.1|12
1655983630000|2022-06-23 11:27:10|10402.1|10387.1|10400|10385|10402.5|10387.5|10400|10385|18
1655983640000|2022-06-23 11:27:20|10399.5|10384.5|10399.5|10384.5|10400|10385|10399|10384|2
1655983650000|2022-06-23 11:27:30|10399|10384|10408.5|10383.5|10408.5|10390|10393|10378|19
1655983660000|2022-06-23 11:27:40|10404.5|10389.5|10405.5|10390.5|10406|10391|10404.5|10389.5|0
1655983670000|2022-06-23 11:27:50|10406|10391|10406|10391|10406|10391|10406|10391|1
1655983680000|2022-06-23 11:28:00|10406.5|10391.5|10414.5|10399.5|10415|10400|10405|10390|5
1655983690000|2022-06-23 11:28:10|10411|10396|10411|10396|10411|10396|10411|10396|2
1655983700000|2022-06-23 11:28:20|10407.5|10392.5|10407.5|10392.5|10407.5|10392.5|10407.5|10392.5|0
1655983710000|2022-06-23 11:28:30|10406.5|10391.5|10406.5|10391.5|10406.5|10391.5|10406.5|10391.5|0
1655983720000|2022-06-23 11:28:40|10405.5|10390.5|10403.5|10388.5|10405.5|10390.5|10403.5|10388.5|0
1655983730000|2022-06-23 11:28:50|10402.5|10387.5|10403.5|10388.5|10403.5|10388.5|10399.5|10384.5|1
1655983740000|2022-06-23 11:29:00|10404|10389|10404|10389|10404|10389|10404|10389|1
1655983780000|2022-06-23 11:29:40|10408|10393|10404.5|10389.5|10408|10393|10404.5|10389.5|13
1655983790000|2022-06-23 11:29:50|10405|10390|10405|10390|10405|10390|10405|10390|1
1655983800000|2022-06-23 11:30:00|10408|10393|10407.5|10392.5|10408|10393|10407.5|10392.5|1
1655983820000|2022-06-23 11:30:20|10407|10392|10404.5|10389.5|10407|10392|10404.5|10389.5|1
1655983840000|2022-06-23 11:30:40|10405|10390|10405|10390|10405|10390|10405|10390|0
1655983850000|2022-06-23 11:30:50|10409|10394|10409|10394|10409|10394|10409|10394|2
1655983860000|2022-06-23 11:31:00|10409.5|10394.5|10409.5|10394.5|10409.5|10394.5|10408.5|10393.5|3
1655983870000|2022-06-23 11:31:10|10408|10393|10408|10393|10408|10393|10408|10393|0
1655983880000|2022-06-23 11:31:20|10416.5|10391.5|10411|10396|10416.5|10398|10411|10391.5|13
1655983890000|2022-06-23 11:31:30|10411.5|10396.5|10411.5|10396.5|10411.5|10396.5|10411.5|10396.5|0
1655983900000|2022-06-23 11:31:40|10411|10396|10411|10396|10411|10396|10411|10396|0
1655983910000|2022-06-23 11:31:50|10409.5|10394.5|10408.5|10393.5|10410|10395|10408|10393|1
1655983920000|2022-06-23 11:32:00|10409|10394|10406.5|10391.5|10409.5|10394.5|10406.5|10391.5|1
1655983930000|2022-06-23 11:32:10|10398.5|10383.5|10397.5|10382.5|10398.5|10383.5|10397.5|10382.5|9
1655983970000|2022-06-23 11:32:50|10398|10383|10398|10383|10398|10383|10398|10383|1
1655983990000|2022-06-23 11:33:10|10397.5|10382.5|10396|10381|10397.5|10382.5|10396|10381|0
1655984000000|2022-06-23 11:33:20|||||||||1
1655984010000|2022-06-23 11:33:30|10395.5|10380.5|10393|10378|10395.5|10380.5|10393|10378|2
1655984020000|2022-06-23 11:33:40|10391.5|10376.5|10391|10376|10391.5|10376.5|10391|10376|0
1655984030000|2022-06-23 11:33:50|10390|10375|10390|10375|10390|10375|10390|10375|2
1655984040000|2022-06-23 11:34:00|10389|10374|10389|10374|10389.5|10374.5|10389|10374|5
1655984050000|2022-06-23 11:34:10|10389.5|10374.5|10389.5|10374.5|10389.5|10374.5|10389.5|10374.5|1
1655984060000|2022-06-23 11:34:20|10390.5|10375.5|10392|10377|10392|10377|10390.5|10375.5|1
1655984090000|2022-06-23 11:34:50|10392.5|10377.5|10390.5|10375.5|10392.5|10377.5|10389|10374|4
1655984100000|2022-06-23 11:35:00|10389.5|10374.5|10387|10372|10389.5|10374.5|10387|10372|5
1655984110000|2022-06-23 11:35:10|10386.5|10371.5|10386.5|10371.5|10386.5|10371.5|10386.5|10371.5|0
1655984120000|2022-06-23 11:35:20|10385|10370|10385|10370|10385|10370|10385|10370|7
1655984130000|2022-06-23 11:35:30|||||||||1
1655984140000|2022-06-23 11:35:40|||||||||1
1655984150000|2022-06-23 11:35:50|||||||||1
1655984160000|2022-06-23 11:36:00|10385.5|10370.5|10385|10370|10385.5|10370.5|10385|10370|4
1655984170000|2022-06-23 11:36:10|10384.5|10369.5|10384.5|10369.5|10384.5|10369.5|10384|10369|3
1655984200000|2022-06-23 11:36:40|10384|10369|10383.5|10368.5|10384|10369|10383.5|10368.5|2
1655984210000|2022-06-23 11:36:50|10383|10368|10378.5|10363.5|10383|10368|10378.5|10363.5|3
1655984220000|2022-06-23 11:37:00|10377|10362|10373|10358|10377.5|10362.5|10373|10358|2
1655984230000|2022-06-23 11:37:10|||||||||2
1655984240000|2022-06-23 11:37:20|10372.5|10357.5|10375.5|10360.5|10377.5|10362.5|10372.5|10357.5|7
1655984250000|2022-06-23 11:37:30|10376|10361|10376|10361|10376|10361|10376|10361|2
1655984260000|2022-06-23 11:37:40|10375.5|10360.5|10376|10361|10376|10361|10375.5|10360.5|0
1655984270000|2022-06-23 11:37:50|10375.5|10360.5|10377|10362|10377|10362|10375.5|10360.5|1
1655984280000|2022-06-23 11:38:00|10376|10361|10375.5|10360.5|10376.5|10361.5|10375|10360|1
1655984290000|2022-06-23 11:38:10|10375|10360|10375|10360|10375.5|10360.5|10375|10360|1
1655984300000|2022-06-23 11:38:20|10376|10361|10376|10361|10377|10362|10376|10361|0
1655984310000|2022-06-23 11:38:30|10375.5|10360.5|10374|10359|10376|10361|10374|10359|0
1655984320000|2022-06-23 11:38:40|10375.5|10360.5|10375.5|10360.5|10376|10361|10374|10359|0
1655984330000|2022-06-23 11:38:50|10376|10361|10376.5|10361.5|10376.5|10361.5|10376|10361|2
1655984340000|2022-06-23 11:39:00|10376|10361|10376|10361|10376|10361|10376|10361|0
1655984350000|2022-06-23 11:39:10|10375.5|10360.5|10375|10360|10375.5|10360.5|10375|10360|0
1655984360000|2022-06-23 11:39:20|10374.5|10359.5|10374.5|10359.5|10374.5|10359.5|10374|10359|1
1655984370000|2022-06-23 11:39:30|10373.5|10358.5|10374|10359|10374|10359|10373.5|10358.5|1
1655984380000|2022-06-23 11:39:40|10373.5|10358.5|10373.5|10358.5|10373.5|10358.5|10373.5|10358.5|0
1655984390000|2022-06-23 11:39:50|10374.5|10359.5|10374.5|10359.5|10374.5|10359.5|10374.5|10359.5|2
1655984400000|2022-06-23 11:40:00|10374|10359|10376|10361|10376.5|10361.5|10374|10359|4
1655984410000|2022-06-23 11:40:10|10379|10364|10378|10363|10379|10364|10378|10363|1
1655984420000|2022-06-23 11:40:20|10391|10376|10389.5|10374.5|10391|10376|10387.5|10372.5|14
1655984430000|2022-06-23 11:40:30|10396.5|10371.5|10407.5|10392.5|10408|10393|10396.5|10371.5|22
1655984440000|2022-06-23 11:40:40|10408|10393|10415|10400|10418|10403|10407|10392|7
1655984450000|2022-06-23 11:40:50|10414.5|10399.5|10416.5|10401.5|10417|10402|10414.5|10399.5|4
1655984460000|2022-06-23 11:41:00|10417.5|10402.5|10412.5|10397.5|10417.5|10402.5|10412.5|10397.5|2
1655984470000|2022-06-23 11:41:10|10412|10397|10411.5|10396.5|10412|10397|10411.5|10396.5|0
1655984480000|2022-06-23 11:41:20|10411|10396|10410|10395|10411|10396|10410|10395|0
1655984490000|2022-06-23 11:41:30|10408|10393|10403.5|10388.5|10408|10393|10403.5|10388.5|0
1655984500000|2022-06-23 11:41:40|10401.5|10386.5|10396.5|10381.5|10401.5|10386.5|10396.5|10381.5|0
1655984510000|2022-06-23 11:41:50|10398.5|10383.5|10403.5|10388.5|10403.5|10388.5|10398.5|10383.5|3
1655984520000|2022-06-23 11:42:00|10403|10388|10403|10388|10403|10388|10403|10388|1
1655984530000|2022-06-23 11:42:10|10402.5|10387.5|10402.5|10387.5|10402.5|10387.5|10402.5|10387.5|0
1655984540000|2022-06-23 11:42:20|10390|10375|10389.5|10374.5|10390|10375|10389.5|10374.5|2
1655984550000|2022-06-23 11:42:30|10389|10374|10388.5|10373.5|10389|10374|10388.5|10373.5|0
1655984560000|2022-06-23 11:42:40|10388|10373|10380|10365|10388.5|10373.5|10380|10365|15
1655984570000|2022-06-23 11:42:50|10379.5|10364.5|10379|10364|10379.5|10364.5|10378.5|10363.5|2
1655984580000|2022-06-23 11:43:00|10377|10362|10371|10356|10377|10362|10371|10356|12
1655984590000|2022-06-23 11:43:10|10370|10355|10373|10358|10373|10358|10370|10355|2
1655984600000|2022-06-23 11:43:20|10372.5|10357.5|10377|10362|10379|10364|10372.5|10357.5|3
1655984610000|2022-06-23 11:43:30|10376.5|10361.5|10381.5|10356.5|10381.5|10362|10376.5|10356.5|1
1655984620000|2022-06-23 11:43:40|10377|10362|10377|10362|10377.5|10362.5|10377|10362|1
1655984630000|2022-06-23 11:43:50|10374.5|10359.5|10376|10361|10376|10361|10374.5|10359.5|2
1655984640000|2022-06-23 11:44:00|10378|10363|10381.5|10366.5|10381.5|10366.5|10378|10363|1
1655984650000|2022-06-23 11:44:10|10388|10373|10388|10373|10388|10373|10387.5|10372.5|4
1655984660000|2022-06-23 11:44:20|10388.5|10373.5|10384.5|10369.5|10388.5|10373.5|10382.5|10367.5|4
1655984670000|2022-06-23 11:44:30|10387.5|10372.5|10388|10373|10389|10374|10383|10368|8
1655984680000|2022-06-23 11:44:40|10389|10374|10378.5|10363.5|10390|10375|10378.5|10363.5|6
1655984690000|2022-06-23 11:44:50|10371.5|10356.5|10382|10367|10382|10367|10368|10353|6
1655984700000|2022-06-23 11:45:00|10382.5|10367.5|10382.5|10367.5|10382.5|10367.5|10377|10362|1
1655984710000|2022-06-23 11:45:10|10383|10368|10374|10359|10383|10368|10374|10359|4
1655984720000|2022-06-23 11:45:20|10376|10361|10386.5|10371.5|10386.5|10371.5|10371|10356|12
1655984730000|2022-06-23 11:45:30|10382.5|10367.5|10383.5|10368.5|10384|10369|10377|10362|5
1655984740000|2022-06-23 11:45:40|10380|10365|10380|10365|10383|10368|10380|10365|0
1655984750000|2022-06-23 11:45:50|10382.5|10367.5|10381.5|10366.5|10382.5|10367.5|10377|10362|0
1655984760000|2022-06-23 11:46:00|10379|10364|10382|10367|10382|10367|10379|10364|0
1655984770000|2022-06-23 11:46:10|10379|10364|10376.5|10361.5|10379|10364|10376.5|10361.5|2
1655984780000|2022-06-23 11:46:20|10375|10360|10370|10355|10375|10360|10370|10355|3
1655984790000|2022-06-23 11:46:30|10371|10356|10377|10362|10377|10362|10371|10356|11
1655984800000|2022-06-23 11:46:40|10377.5|10362.5|10376.5|10361.5|10377.5|10362.5|10373|10358|6
1655984810000|2022-06-23 11:46:50|10375.5|10360.5|10372|10357|10375.5|10360.5|10372|10357|2
1655984820000|2022-06-23 11:47:00|10372.5|10357.5|10372.5|10357.5|10372.5|10357.5|10372.5|10357.5|2
1655984830000|2022-06-23 11:47:10|10374|10359|10386.5|10371.5|10386.5|10371.5|10374|10359|5
1655984840000|2022-06-23 11:47:20|10386|10371|10382.5|10367.5|10386|10371|10382.5|10367.5|1
1655984850000|2022-06-23 11:47:30|10379.5|10364.5|10377.5|10362.5|10380|10365|10377.5|10362.5|0
1655984860000|2022-06-23 11:47:40|10374.5|10359.5|10373|10358|10374.5|10359.5|10373|10358|1
1655984870000|2022-06-23 11:47:50|10372.5|10357.5|10372.5|10357.5|10372.5|10357.5|10372.5|10357.5|6
1655984880000|2022-06-23 11:48:00|10372|10357|10372|10357|10372|10357|10372|10357|0
1655984900000|2022-06-23 11:48:20|10363.5|10348.5|10363.5|10348.5|10363.5|10348.5|10363.5|10348.5|1
1655984910000|2022-06-23 11:48:30|10364|10349|10366|10351|10368|10353|10364|10349|9
1655984920000|2022-06-23 11:48:40|10367|10352|10371.5|10356.5|10372|10357|10366.5|10351.5|6
1655984930000|2022-06-23 11:48:50|10372|10357|10372|10357|10372|10357|10372|10357|0
1655984940000|2022-06-23 11:49:00|10378|10363|10376.5|10361.5|10378|10363|10376.5|10361.5|7
1655984950000|2022-06-23 11:49:10|10377.5|10362.5|10375.5|10360.5|10377.5|10362.5|10375.5|10360.5|1
1655984970000|2022-06-23 11:49:30|10376|10361|10376|10361|10376|10361|10376|10361|0
1655984990000|2022-06-23 11:49:50|10370.5|10355.5|10370.5|10355.5|10370.5|10355.5|10370.5|10355.5|1
1655985000000|2022-06-23 11:50:00|10370|10355|10370.5|10355.5|10370.5|10355.5|10370|10355|0
1655985020000|2022-06-23 11:50:20|10371.5|10356.5|10371.5|10356.5|10371.5|10356.5|10371.5|10356.5|14
1655985030000|2022-06-23 11:50:30|||||||||21
1655985040000|2022-06-23 11:50:40|10371|10356|10371|10356|10371|10356|10371|10356|0
1655985050000|2022-06-23 11:50:50|10370.5|10355.5|10370.5|10355.5|10370.5|10355.5|10370.5|10355.5|1
1655985070000|2022-06-23 11:51:10|10377.5|10362.5|10377|10362|10378|10363|10377|10362|9
1655985080000|2022-06-23 11:51:20|10376.5|10361.5|10376.5|10361.5|10376.5|10361.5|10376.5|10361.5|2
1655985090000|2022-06-23 11:51:30|10376|10361|10376|10361|10376|10361|10376|10361|0
1655985100000|2022-06-23 11:51:40|10375.5|10360.5|10375.5|10360.5|10375.5|10360.5|10375.5|10360.5|0
1655985110000|2022-06-23 11:51:50|||||||||1
1655985120000|2022-06-23 11:52:00|10375|10360|10375|10360|10375|10360|10375|10360|0
1655985130000|2022-06-23 11:52:10|10372.5|10357.5|10371.5|10356.5|10372.5|10357.5|10371.5|10356.5|2
1655985170000|2022-06-23 11:52:50|10374|10359|10376.5|10361.5|10376.5|10361.5|10374|10359|6
1655985180000|2022-06-23 11:53:00|10376|10361|10376.5|10361.5|10376.5|10361.5|10376|10361|3
1655985190000|2022-06-23 11:53:10|10375|10360|10374.5|10359.5|10375|10360|10374.5|10359.5|1
1655985200000|2022-06-23 11:53:20|10374|10359|10371|10356|10374.5|10359.5|10371|10356|6
1655985210000|2022-06-23 11:53:30|10370.5|10355.5|10366.5|10351.5|10370.5|10355.5|10366.5|10351.5|9
1655985220000|2022-06-23 11:53:40|10369|10354|10369|10354|10369|10354|10369|10354|4
1655985230000|2022-06-23 11:53:50|10368.5|10353.5|10367.5|10352.5|10368.5|10353.5|10367.5|10352.5|1
1655985240000|2022-06-23 11:54:00|10370.5|10355.5|10369.5|10354.5|10370.5|10355.5|10369.5|10354.5|2
1655985250000|2022-06-23 11:54:10|10374.5|10359.5|10374.5|10359.5|10374.5|10359.5|10374|10359|8
1655985260000|2022-06-23 11:54:20|10373.5|10358.5|10374|10359|10374|10359|10370|10355|4
1655985270000|2022-06-23 11:54:30|10370.5|10355.5|10371.5|10356.5|10371.5|10356.5|10370|10355|4
1655985280000|2022-06-23 11:54:40|10371|10356|10377|10362|10377|10362|10371|10356|11
1655985290000|2022-06-23 11:54:50|10376.5|10361.5|10374|10359|10376.5|10361.5|10374|10359|4
1655985300000|2022-06-23 11:55:00|10369.5|10354.5|10371.5|10356.5|10371.5|10356.5|10369.5|10354.5|7
1655985310000|2022-06-23 11:55:10|10371|10356|10388|10373|10388|10373|10371|10356|9
1655985320000|2022-06-23 11:55:20|10387.5|10372.5|10389|10374|10393|10378|10386.5|10371.5|4
1655985330000|2022-06-23 11:55:30|10393|10378|10394|10379|10401|10380|10393|10376|2
1655985340000|2022-06-23 11:55:40|10393|10378|10393|10378|10394.5|10379.5|10392.5|10377.5|0
1655985350000|2022-06-23 11:55:50|10393.5|10378.5|10392.5|10377.5|10393.5|10378.5|10392.5|10377.5|3
1655985360000|2022-06-23 11:56:00|10392|10377|10391.5|10376.5|10392|10377|10391.5|10376.5|0
1655985370000|2022-06-23 11:56:10|10391|10376|10391|10376|10391.5|10376.5|10391|10376|0
1655985390000|2022-06-23 11:56:30|10384.5|10369.5|10381|10366|10384.5|10369.5|10381|10366|5
1655985400000|2022-06-23 11:56:40|10380.5|10365.5|10378.5|10363.5|10380.5|10365.5|10378|10363|1
1655985410000|2022-06-23 11:56:50|10378|10363|10384|10369|10386|10371|10378|10363|4
1655985420000|2022-06-23 11:57:00|10387|10372|10387|10372|10387|10372|10384|10369|1
1655985430000|2022-06-23 11:57:10|10388|10373|10388.5|10373.5|10388.5|10373.5|10388|10373|0
1655985440000|2022-06-23 11:57:20|10388|10373|10387.5|10372.5|10388|10373|10387.5|10372.5|0
1655985450000|2022-06-23 11:57:30|10389|10374|10390|10375|10390|10375|10389|10374|0
1655985480000|2022-06-23 11:58:00|10390.5|10375.5|10390.5|10375.5|10390.5|10375.5|10390.5|10375.5|0
1655985500000|2022-06-23 11:58:20|10390|10375|10389.5|10374.5|10390|10375|10389.5|10374.5|0
1655985510000|2022-06-23 11:58:30|10389|10374|10388.5|10373.5|10389|10374|10388.5|10373.5|1
1655985530000|2022-06-23 11:58:50|10388|10373|10388|10373|10388|10373|10388|10373|1
1655985540000|2022-06-23 11:59:00|10383|10368|10385|10370|10386|10371|10382.5|10367.5|3
1655985580000|2022-06-23 11:59:40|10383|10368|10382.5|10367.5|10383|10368|10382.5|10367.5|2
1655985590000|2022-06-23 11:59:50|10383.5|10368.5|10382|10367|10384|10369|10381.5|10366.5|1
1655985600000|2022-06-23 12:00:00|10381.5|10366.5|10390|10375|10391|10376|10381.5|10366.5|14
1655985610000|2022-06-23 12:00:10|10389.5|10374.5|10391|10376|10391|10376|10389.5|10374.5|1
1655985620000|2022-06-23 12:00:20|10392|10377|10392|10377|10392.5|10377.5|10391|10376|4
1655985630000|2022-06-23 12:00:30|10389.5|10374.5|10389.5|10374.5|10389.5|10374.5|10389.5|10374.5|2
1655985650000|2022-06-23 12:00:50|10389|10374|10389|10374|10389.5|10374.5|10389|10374|3
1655985660000|2022-06-23 12:01:00|10389.5|10374.5|10382.5|10367.5|10389.5|10374.5|10382.5|10367.5|8
1655985670000|2022-06-23 12:01:10|10383.5|10368.5|10380.5|10365.5|10384.5|10369.5|10377.5|10362.5|4
1655985680000|2022-06-23 12:01:20|10375.5|10360.5|10378.5|10363.5|10380.5|10365.5|10375.5|10360.5|4
1655985700000|2022-06-23 12:01:40|10379|10364|10379|10364|10379|10364|10379|10364|0
1655985720000|2022-06-23 12:02:00|10375.5|10360.5|10375|10360|10375.5|10360.5|10375|10360|11
1655985730000|2022-06-23 12:02:10|10377|10362|10378.5|10363.5|10378.5|10363.5|10377|10362|2
1655985740000|2022-06-23 12:02:20|10378|10363|10376.5|10361.5|10378|10363|10376.5|10361.5|3
1655985750000|2022-06-23 12:02:30|10377|10362|10377|10362|10377|10362|10377|10362|2
1655985760000|2022-06-23 12:02:40|10377.5|10362.5|10377.5|10362.5|10377.5|10362.5|10377.5|10362.5|0
1655985770000|2022-06-23 12:02:50|10370.5|10355.5|10364.5|10349.5|10370.5|10355.5|10363|10348|17
1655985780000|2022-06-23 12:03:00|10361|10346|10373|10358|10378|10363|10361|10346|41
1655985790000|2022-06-23 12:03:10|10372.5|10357.5|10372.5|10357.5|10373.5|10358.5|10372.5|10357.5|1
1655985800000|2022-06-23 12:03:20|10375.5|10360.5|10380|10365|10380.5|10365.5|10374.5|10359.5|7
1655985810000|2022-06-23 12:03:30|10380.5|10365.5|10380.5|10365.5|10380.5|10365.5|10380|10365|2
1655985820000|2022-06-23 12:03:40|10380.4|10365.4|10379.4|10364.4|10382.5|10367.5|10378.5|10363.5|5
1655985830000|2022-06-23 12:03:50|10380.4|10365.4|10380.4|10365.4|10380.4|10365.4|10380.4|10365.4|1
1655985840000|2022-06-23 12:04:00|10378|10363|10369|10354|10378.9|10363.9|10369|10354|8
1655985850000|2022-06-23 12:04:10|10368.5|10353.5|10368|10353|10368.5|10353.5|10368|10353|1
1655985860000|2022-06-23 12:04:20|10370|10355|10367.5|10352.5|10370|10355|10367.5|10352.5|1
1655985870000|2022-06-23 12:04:30|10364|10349|10364|10349|10364.5|10349.5|10364|10349|1
1655985880000|2022-06-23 12:04:40|10364.5|10349.5|10364.5|10349.5|10364.5|10349.5|10364.5|10349.5|0
1655985890000|2022-06-23 12:04:50|10364|10349|10361|10346|10364|10349|10361|10346|14
1655985900000|2022-06-23 12:05:00|10361.5|10346.5|10372|10357|10372|10357|10361.5|10346.5|3
1655985910000|2022-06-23 12:05:10|10371.5|10356.5|10368.5|10353.5|10371.5|10356.5|10365|10350|4
1655985930000|2022-06-23 12:05:30|10364|10349|10365.5|10350.5|10366.5|10351.5|10362.5|10347.5|4
1655985940000|2022-06-23 12:05:40|10366|10351|10366|10351|10366|10351|10366|10351|0
1655985950000|2022-06-23 12:05:50|10366.5|10351.5|10367|10352|10368|10353|10366.5|10351.5|1
1655985960000|2022-06-23 12:06:00|10367.5|10352.5|10367|10352|10369|10354|10367|10352|2
1655985970000|2022-06-23 12:06:10|10366.5|10351.5|10366|10351|10367.5|10352.5|10366|10351|2
1655985990000|2022-06-23 12:06:30|10366.5|10351.5|10368|10353|10368|10353|10366.5|10351.5|2
1655986000000|2022-06-23 12:06:40|10368.5|10353.5|10367|10352|10369|10354|10365|10350|6
1655986020000|2022-06-23 12:07:00|10366.5|10351.5|10366.5|10351.5|10366.5|10351.5|10366.5|10351.5|0
1655986040000|2022-06-23 12:07:20|10367|10352|10368|10353|10368|10353|10367|10352|0
1655986050000|2022-06-23 12:07:30|10370.5|10355.5|10368|10353|10370.5|10355.5|10368|10353|2
1655986060000|2022-06-23 12:07:40|10367|10352|10367|10352|10367|10352|10366.5|10351.5|4
1655986070000|2022-06-23 12:07:50|10367.5|10352.5|10367.5|10352.5|10367.5|10352.5|10367.5|10352.5|30
1655986080000|2022-06-23 12:08:00|10363|10348|10349|10334|10363.5|10348.5|10348.5|10333.5|18
1655986090000|2022-06-23 12:08:10|10347.5|10332.5|10353.5|10338.5|10353.5|10338.5|10347|10332|8
1655986100000|2022-06-23 12:08:20|10353|10338|10352.5|10337.5|10353|10338|10352.5|10337.5|1
1655986110000|2022-06-23 12:08:30|10359|10344|10358.5|10343.5|10359|10344|10358|10343|3
1655986120000|2022-06-23 12:08:40|10355|10340|10353.5|10338.5|10355.5|10340.5|10353.5|10338.5|2
1655986130000|2022-06-23 12:08:50|10352|10337|10355|10340|10355|10340|10352|10337|7
1655986140000|2022-06-23 12:09:00|10354|10339|10353.5|10338.5|10354|10339|10353.5|10338.5|0
1655986150000|2022-06-23 12:09:10|10355|10340|10357|10342|10358.5|10343.5|10355|10340|1
1655986160000|2022-06-23 12:09:20|10355|10340|10353|10338|10356|10341|10353|10338|1
1655986170000|2022-06-23 12:09:30|10352.5|10337.5|10358|10343|10358.5|10343.5|10352.5|10337.5|1
1655986180000|2022-06-23 12:09:40|10359|10344|10360.5|10345.5|10360.5|10345.5|10359|10344|0
1655986190000|2022-06-23 12:09:50|10365|10350|10365|10350|10365|10350|10364.5|10349.5|3
1655986200000|2022-06-23 12:10:00|10364.5|10349.5|10363.5|10348.5|10365|10350|10363|10348|7
1655986210000|2022-06-23 12:10:10|10364.5|10349.5|10364.5|10349.5|10364.5|10349.5|10364.5|10349.5|1
1655986230000|2022-06-23 12:10:30|10366.5|10351.5|10364.5|10349.5|10366.5|10351.5|10364.5|10349.5|1
1655986240000|2022-06-23 12:10:40|10362|10347|10361.5|10346.5|10362|10347|10361.5|10346.5|1
1655986260000|2022-06-23 12:11:00|10357|10342|10358.5|10343.5|10358.5|10343.5|10357|10342|4
1655986270000|2022-06-23 12:11:10|10353|10338|10350|10335|10353|10338|10350|10335|4
1655986280000|2022-06-23 12:11:20|10349|10334|10348.5|10333.5|10349.5|10334.5|10348.5|10333.5|4
1655986290000|2022-06-23 12:11:30|10348|10333|10345.5|10330.5|10348|10333|10343|10328|6
1655986300000|2022-06-23 12:11:40|10346.5|10331.5|10346|10331|10347.5|10332.5|10346|10331|3
1655986310000|2022-06-23 12:11:50|||||||||1
1655986320000|2022-06-23 12:12:00|10346.5|10331.5|10346.5|10331.5|10346.5|10331.5|10346.5|10331.5|0
1655986350000|2022-06-23 12:12:30|10346|10331|10344|10329|10346|10331|10344|10329|1
1655986360000|2022-06-23 12:12:40|10345|10330|10344|10329|10345|10330|10344|10329|1
1655986370000|2022-06-23 12:12:50|10346|10331|10331.5|10316.5|10346|10331|10331.5|10316.5|10
1655986380000|2022-06-23 12:13:00|10332.5|10317.5|10335.5|10320.5|10336.5|10321.5|10332.5|10317.5|3
1655986390000|2022-06-23 12:13:10|10336.5|10321.5|10336|10321|10338|10323|10334.5|10319.5|9
1655986410000|2022-06-23 12:13:30|10337|10322|10338.5|10323.5|10341|10326|10337|10322|4
1655986420000|2022-06-23 12:13:40|10341.5|10326.5|10338.5|10323.5|10341.5|10326.5|10338|10323|10
1655986430000|2022-06-23 12:13:50|10337|10322|10334.5|10319.5|10337|10322|10333.5|10318.5|11
1655986440000|2022-06-23 12:14:00|10336.5|10321.5|10340.5|10325.5|10342|10327|10336.5|10321.5|5
1655986450000|2022-06-23 12:14:10|10338.5|10323.5|10338.5|10323.5|10341.5|10326.5|10336.5|10321.5|7
1655986460000|2022-06-23 12:14:20|10336.5|10321.5|10333.5|10318.5|10336.5|10321.5|10333.5|10318.5|5
1655986470000|2022-06-23 12:14:30|10333|10318|10333|10318|10333|10318|10333|10318|2
1655986480000|2022-06-23 12:14:40|10333.5|10318.5|10330.5|10315.5|10333.5|10318.5|10330.5|10315.5|5
1655986490000|2022-06-23 12:14:50|10324|10309|10314.5|10299.5|10324.5|10309.5|10314.5|10299.5|24
1655986500000|2022-06-23 12:15:00|10315|10300|10326|10311|10326|10311|10312.5|10297.5|14
1655986510000|2022-06-23 12:15:10|10327|10312|10321.5|10306.5|10327|10312|10321.5|10306.5|15
1655986520000|2022-06-23 12:15:20|10321|10306|10322|10307|10322.5|10307.5|10321|10306|0
1655986530000|2022-06-23 12:15:30|10322.5|10307.5|10321.5|10306.5|10322.5|10307.5|10321|10306|3
1655986540000|2022-06-23 12:15:40|10322|10307|10320|10305|10322|10307|10320|10305|1
1655986550000|2022-06-23 12:15:50|10319|10304|10328.4|10313.4|10328.4|10313.4|10319|10304|4
1655986560000|2022-06-23 12:16:00|10328.9|10313.9|10325.5|10310.5|10329.4|10314.4|10325|10310|6
1655986570000|2022-06-23 12:16:10|10330.4|10315.4|10335.4|10320.4|10335.4|10320.4|10330.4|10315.4|14
1655986580000|2022-06-23 12:16:20|10332.9|10317.9|10332.4|10317.4|10334.9|10319.9|10332.4|10317.4|2
1655986590000|2022-06-23 12:16:30|10331.9|10316.9|10332.4|10317.4|10332.4|10317.4|10331.4|10316.4|0
1655986600000|2022-06-23 12:16:40|10332.9|10317.9|10335|10320|10335|10320|10332.9|10317.9|2
1655986610000|2022-06-23 12:16:50|10334.9|10319.9|10328.5|10313.5|10340.9|10325.9|10328.5|10313.5|19
1655986620000|2022-06-23 12:17:00|10327.9|10312.9|10334.4|10319.4|10336.4|10321.4|10327.5|10312.5|2
1655986630000|2022-06-23 12:17:10|10332.9|10317.9|10332.9|10317.9|10333.4|10318.4|10331.4|10316.4|1
1655986640000|2022-06-23 12:17:20|10334.4|10319.4|10339.4|10324.4|10339.4|10324.4|10334.4|10319.4|4
1655986650000|2022-06-23 12:17:30|10339.9|10324.9|10339.9|10324.9|10339.9|10324.9|10339.9|10324.9|0
1655986660000|2022-06-23 12:17:40|10339.4|10324.4|10339.4|10324.4|10339.4|10324.4|10339.4|10324.4|0
1655986670000|2022-06-23 12:17:50|10339.9|10324.9|10339.9|10324.9|10339.9|10324.9|10339.9|10324.9|0
1655986680000|2022-06-23 12:18:00|10340.9|10325.9|10347.4|10332.4|10347.4|10332.4|10340.9|10325.9|5
1655986690000|2022-06-23 12:18:10|10348.4|10333.4|10352.4|10337.4|10353.9|10338.9|10348.4|10333.4|27
1655986700000|2022-06-23 12:18:20|10349.4|10334.4|10347.4|10332.4|10349.4|10334.4|10347.4|10332.4|2
1655986710000|2022-06-23 12:18:30|10347.9|10332.9|10347.9|10332.9|10347.9|10332.9|10347.9|10332.9|0
1655986720000|2022-06-23 12:18:40|10348.9|10333.9|10346|10331|10348.9|10333.9|10346|10331|1
1655986730000|2022-06-23 12:18:50|10346.9|10331.9|10348.9|10333.9|10348.9|10333.9|10346.9|10331.9|1
1655986740000|2022-06-23 12:19:00|10349.9|10334.9|10353.4|10338.4|10353.4|10338.4|10349.9|10334.9|2
1655986770000|2022-06-23 12:19:30|10352.9|10337.9|10352.4|10337.4|10352.9|10337.9|10352.4|10337.4|0
1655986780000|2022-06-23 12:19:40|10351.9|10336.9|10351.4|10336.4|10351.9|10336.9|10351.4|10336.4|0
1655986790000|2022-06-23 12:19:50|10350.9|10335.9|10350.9|10335.9|10350.9|10335.9|10350.9|10335.9|1
1655986800000|2022-06-23 12:20:00|||||||||2
1655986810000|2022-06-23 12:20:10|10351.9|10336.9|10351.9|10336.9|10351.9|10336.9|10351.9|10336.9|3
1655986820000|2022-06-23 12:20:20|10352.4|10337.4|10352.4|10337.4|10352.4|10337.4|10352.4|10337.4|0
1655986830000|2022-06-23 12:20:30|10356.4|10341.4|10357.9|10342.9|10359.9|10344.9|10356.4|10341.4|3
1655986840000|2022-06-23 12:20:40|10358.9|10343.9|10358.9|10343.9|10358.9|10343.9|10358.9|10343.9|1
1655986850000|2022-06-23 12:20:50|10358.4|10343.4|10355.9|10340.9|10358.4|10343.4|10354.9|10339.9|3
1655986860000|2022-06-23 12:21:00|10355.4|10340.4|10357.9|10342.9|10357.9|10342.9|10353.9|10338.9|5
1655986870000|2022-06-23 12:21:10|10355.9|10340.9|10356.4|10341.4|10356.4|10341.4|10355.4|10340.4|6
1655986880000|2022-06-23 12:21:20|10354.9|10339.9|10354.4|10339.4|10357.9|10342.9|10354.4|10339.4|3
1655986890000|2022-06-23 12:21:30|10355.4|10340.4|10359.4|10344.4|10359.9|10344.9|10354.4|10339.4|7
1655986900000|2022-06-23 12:21:40|10361.4|10346.4|10359.9|10344.9|10361.9|10346.9|10356.9|10341.9|8
1655986910000|2022-06-23 12:21:50|10359.4|10344.4|10362.4|10347.4|10362.4|10347.4|10358.4|10343.4|4
1655986920000|2022-06-23 12:22:00|10358.9|10343.9|10359.9|10344.9|10361.9|10346.9|10358.4|10343.4|12
1655986930000|2022-06-23 12:22:10|10360.4|10345.4|10355.4|10340.4|10360.4|10345.4|10355.4|10340.4|1
1655986940000|2022-06-23 12:22:20|10354.9|10339.9|10354.4|10339.4|10354.9|10339.9|10352.9|10337.9|1
1655986950000|2022-06-23 12:22:30|10352.4|10337.4|10351.4|10336.4|10352.9|10337.9|10351.4|10336.4|2
1655986960000|2022-06-23 12:22:40|10350.4|10335.4|10350.9|10335.9|10351.4|10336.4|10349.4|10334.4|0
1655986970000|2022-06-23 12:22:50|||||||||1
1655986980000|2022-06-23 12:23:00|10351.9|10336.9|10352.4|10337.4|10352.9|10337.9|10351.9|10336.9|1
1655986990000|2022-06-23 12:23:10|10350.4|10335.4|10350.4|10335.4|10350.4|10335.4|10349.4|10334.4|1
1655987000000|2022-06-23 12:23:20|10351.9|10336.9|10353.4|10338.4|10353.4|10338.4|10351.9|10336.9|7
1655987010000|2022-06-23 12:23:30|10351.4|10336.4|10354.9|10339.9|10354.9|10339.9|10351.4|10336.4|2
1655987020000|2022-06-23 12:23:40|10354.4|10339.4|10355.4|10340.4|10355.4|10340.4|10354.4|10339.4|1
1655987030000|2022-06-23 12:23:50|10354.9|10339.9|10354.9|10339.9|10354.9|10339.9|10354.9|10339.9|0
1655987040000|2022-06-23 12:24:00|10354.4|10339.4|10359.4|10344.4|10360.9|10345.9|10354.4|10339.4|15
1655987050000|2022-06-23 12:24:10|10357.4|10342.4|10358.4|10343.4|10359.9|10344.9|10357.4|10342.4|2
1655987060000|2022-06-23 12:24:20|10357.9|10342.9|10360.9|10345.9|10360.9|10345.9|10357.4|10342.4|4
1655987080000|2022-06-23 12:24:40|10359.9|10344.9|10359.9|10344.9|10359.9|10344.9|10359.9|10344.9|0
1655987090000|2022-06-23 12:24:50|10368.4|10353.4|10367.4|10352.4|10368.4|10353.4|10366.4|10351.4|3
1655987100000|2022-06-23 12:25:00|10366.4|10351.4|10367.4|10352.4|10367.4|10352.4|10365.4|10350.4|0
1655987110000|2022-06-23 12:25:10|10366.4|10351.4|10365.4|10350.4|10366.9|10351.9|10365.4|10350.4|0
1655987120000|2022-06-23 12:25:20|10364.9|10349.9|10364.9|10349.9|10365.4|10350.4|10364.9|10349.9|0
1655987130000|2022-06-23 12:25:30|10366.9|10351.9|10368.9|10353.9|10369.4|10354.4|10366.9|10351.9|3
1655987140000|2022-06-23 12:25:40|10367.4|10352.4|10364.4|10349.4|10367.4|10352.4|10364.4|10349.4|8
1655987150000|2022-06-23 12:25:50|10360.9|10345.9|10360.9|10345.9|10362.4|10347.4|10360.9|10345.9|1
1655987160000|2022-06-23 12:26:00|10359.9|10344.9|10361.4|10346.4|10361.4|10346.4|10358.4|10343.4|1
1655987170000|2022-06-23 12:26:10|10360.9|10345.9|10360.9|10345.9|10360.9|10345.9|10360.9|10345.9|0
1655987190000|2022-06-23 12:26:30|10361.4|10346.4|10361.4|10346.4|10361.4|10346.4|10361.4|10346.4|0
1655987200000|2022-06-23 12:26:40|10361.9|10346.9|10362.4|10347.4|10362.4|10347.4|10361.9|10346.9|0
1655987210000|2022-06-23 12:26:50|10362.9|10347.9|10364.4|10349.4|10364.4|10349.4|10362.9|10347.9|6
1655987220000|2022-06-23 12:27:00|10363.9|10348.9|10350.9|10335.9|10363.9|10348.9|10350.9|10335.9|12
1655987230000|2022-06-23 12:27:10|10349.9|10334.9|10349.9|10334.9|10349.9|10334.9|10349.9|10334.9|4
1655987240000|2022-06-23 12:27:20|10346.9|10331.9|10352.4|10337.4|10352.4|10337.4|10346.9|10331.9|2
1655987260000|2022-06-23 12:27:40|||||||||5
1655987270000|2022-06-23 12:27:50|||||||||19
1655987290000|2022-06-23 12:28:10|||||||||18
1655987300000|2022-06-23 12:28:20|10351.9|10336.9|10343.5|10328.5|10351.9|10336.9|10343.5|10328.5|7
1655987310000|2022-06-23 12:28:30|10340.5|10325.5|10333.5|10318.5|10340.5|10325.5|10333.5|10318.5|4
1655987320000|2022-06-23 12:28:40|10333.4|10318.4|10332.4|10317.4|10333.4|10318.4|10330|10315|2
1655987330000|2022-06-23 12:28:50|10332.9|10317.9|10332.9|10317.9|10332.9|10317.9|10332.9|10317.9|1
1655987340000|2022-06-23 12:29:00|10333.4|10318.4|10333.4|10318.4|10333.4|10318.4|10333.4|10318.4|7
1655987350000|2022-06-23 12:29:10|10335.9|10320.9|10338.4|10323.4|10340.9|10325.9|10335.9|10320.9|4
1655987360000|2022-06-23 12:29:20|10339.4|10324.4|10339.4|10324.4|10339.4|10324.4|10339.4|10324.4|0
1655987370000|2022-06-23 12:29:30|10340.9|10325.9|10340.4|10325.4|10340.9|10325.9|10340.4|10325.4|0
1655987380000|2022-06-23 12:29:40|10340.9|10325.9|10341.9|10326.9|10341.9|10326.9|10340.9|10325.9|0
1655987390000|2022-06-23 12:29:50|10342.4|10327.4|10341.4|10326.4|10342.4|10327.4|10339.9|10324.9|1
1655987400000|2022-06-23 12:30:00|10358.8|10343.8|10335.9|10320.9|10358.8|10343.8|10334.9|10319.9|19
1655987410000|2022-06-23 12:30:10|10336.4|10321.4|10333.9|10318.9|10336.9|10321.9|10333.4|10318.4|1
1655987420000|2022-06-23 12:30:20|10332.9|10317.9|10333.9|10318.9|10333.9|10318.9|10332.9|10317.9|2
1655987430000|2022-06-23 12:30:30|10330.9|10315.9|10321.9|10306.9|10330.9|10315.9|10321.9|10306.9|28
1655987440000|2022-06-23 12:30:40|10323.9|10308.9|10323.4|10308.4|10323.9|10308.9|10323.4|10308.4|0
1655987450000|2022-06-23 12:30:50|10322.9|10307.9|10323.9|10308.9|10325.4|10310.4|10322.9|10307.9|4
1655987460000|2022-06-23 12:31:00|10324.9|10309.9|10324.9|10309.9|10324.9|10309.9|10324.9|10309.9|5
1655987470000|2022-06-23 12:31:10|10324.4|10309.4|10323.4|10308.4|10324.4|10309.4|10320.9|10305.9|12
1655987480000|2022-06-23 12:31:20|10321.9|10306.9|10322.9|10307.9|10323.9|10308.9|10320.9|10305.9|9
1655987490000|2022-06-23 12:31:30|10321.4|10306.4|10319.9|10304.9|10324.9|10309.9|10319.4|10304.4|15
1655987500000|2022-06-23 12:31:40|10318.9|10303.9|10322.5|10307.5|10325.5|10310.5|10316.4|10301.4|14
1655987510000|2022-06-23 12:31:50|10321|10306|10323|10308|10324|10309|10320.5|10305.5|22
1655987520000|2022-06-23 12:32:00|10321.5|10306.5|10321|10306|10323.5|10308.5|10319.5|10304.5|13
1655987530000|2022-06-23 12:32:10|10319.5|10304.5|10315.5|10300.5|10321|10306|10315.5|10300.5|11
1655987540000|2022-06-23 12:32:20|10314.5|10299.5|10313.5|10298.5|10314.5|10299.5|10313.5|10298.5|1
1655987550000|2022-06-23 12:32:30|10314|10299|10315|10300|10317.9|10302.9|10314|10299|12
1655987560000|2022-06-23 12:32:40|10315.5|10300.5|10318.4|10303.4|10318.9|10303.9|10315.5|10300.5|4
1655987570000|2022-06-23 12:32:50|10319.9|10304.9|10319.4|10304.4|10319.9|10304.9|10318.4|10303.4|2
1655987580000|2022-06-23 12:33:00|10320.4|10305.4|10320.4|10305.4|10320.4|10305.4|10319.9|10304.9|2
1655987590000|2022-06-23 12:33:10|10319.9|10304.9|10320.4|10305.4|10320.4|10305.4|10319.9|10304.9|1
1655987600000|2022-06-23 12:33:20|10320.9|10305.9|10319.4|10304.4|10320.9|10305.9|10315.9|10300.9|14
1655987610000|2022-06-23 12:33:30|10319.9|10304.9|10322.4|10307.4|10323.4|10308.4|10319.9|10304.9|4
1655987620000|2022-06-23 12:33:40|10323.4|10308.4|10322.9|10307.9|10323.9|10308.9|10321.4|10306.4|1
1655987630000|2022-06-23 12:33:50|||||||||1
1655987640000|2022-06-23 12:34:00|10323.4|10308.4|10324.4|10309.4|10324.4|10309.4|10323.4|10308.4|2
1655987650000|2022-06-23 12:34:10|10323.9|10308.9|10324.9|10309.9|10324.9|10309.9|10323.9|10308.9|1
1655987660000|2022-06-23 12:34:20|10325.4|10310.4|10325.4|10310.4|10325.4|10310.4|10325.4|10310.4|0
1655987670000|2022-06-23 12:34:30|10325.9|10310.9|10319.9|10304.9|10326.4|10311.4|10319.9|10304.9|16
1655987680000|2022-06-23 12:34:40|10319.4|10304.4|10319.4|10304.4|10319.4|10304.4|10319.4|10304.4|3
1655987690000|2022-06-23 12:34:50|10318.9|10303.9|10318.9|10303.9|10318.9|10303.9|10318.9|10303.9|8
1655987700000|2022-06-23 12:35:00|10319.4|10304.4|10317.4|10302.4|10319.9|10304.9|10316.9|10301.9|6
1655987710000|2022-06-23 12:35:10|10321.9|10306.9|10321.4|10306.4|10321.9|10306.9|10321.4|10306.4|11
1655987720000|2022-06-23 12:35:20|10320.9|10305.9|10320.4|10305.4|10322.4|10307.4|10320.4|10305.4|2
1655987730000|2022-06-23 12:35:30|10319.9|10304.9|10318.9|10303.9|10319.9|10304.9|10318.9|10303.9|1
1655987740000|2022-06-23 12:35:40|10319.4|10304.4|10319.4|10304.4|10319.4|10304.4|10319.4|10304.4|1
1655987750000|2022-06-23 12:35:50|||||||||1
1655987760000|2022-06-23 12:36:00|10319.9|10304.9|10320.4|10305.4|10320.4|10305.4|10319.9|10304.9|1
1655987770000|2022-06-23 12:36:10|10318.9|10303.9|10317.4|10302.4|10318.9|10303.9|10316.9|10301.9|2
1655987780000|2022-06-23 12:36:20|10316.9|10301.9|10314.9|10299.9|10316.9|10301.9|10314.9|10299.9|2
1655987790000|2022-06-23 12:36:30|10313.9|10298.9|10307.9|10292.9|10313.9|10298.9|10307.9|10292.9|38
1655987800000|2022-06-23 12:36:40|10308.4|10293.4|10299.9|10284.9|10311.9|10296.9|10297.4|10282.4|32
1655987810000|2022-06-23 12:36:50|10297.5|10282.5|10297.9|10282.9|10300.9|10285.9|10297.5|10282.5|7
1655987820000|2022-06-23 12:37:00|10299.9|10284.9|10299.9|10284.9|10299.9|10284.9|10299.4|10284.4|2
1655987830000|2022-06-23 12:37:10|||||||||1
1655987840000|2022-06-23 12:37:20|||||||||1
1655987850000|2022-06-23 12:37:30|10296.9|10281.9|10296.9|10281.9|10296.9|10281.9|10296.9|10281.9|8
1655987860000|2022-06-23 12:37:40|10296.4|10281.4|10296.4|10281.4|10296.9|10281.9|10296.4|10281.4|1
1655987870000|2022-06-23 12:37:50|||||||||2
1655987880000|2022-06-23 12:38:00|10296.9|10281.9|10301.4|10286.4|10301.4|10286.4|10296.9|10281.9|8
1655987890000|2022-06-23 12:38:10|10300.9|10285.9|10301.4|10286.4|10302.9|10287.9|10300.9|10285.9|1
1655987900000|2022-06-23 12:38:20|10302.9|10287.9|10303.9|10288.9|10305.4|10290.4|10302.9|10287.9|2
1655987910000|2022-06-23 12:38:30|10304.4|10289.4|10302.9|10287.9|10304.4|10289.4|10302.9|10287.9|10
1655987920000|2022-06-23 12:38:40|10302.4|10287.4|10303.9|10288.9|10303.9|10288.9|10302.4|10287.4|2
1655987930000|2022-06-23 12:38:50|10303.4|10288.4|10300.4|10285.4|10303.9|10288.9|10300.4|10285.4|10
1655987940000|2022-06-23 12:39:00|10300.9|10285.9|10302.9|10287.9|10302.9|10287.9|10300.9|10285.9|1
1655987950000|2022-06-23 12:39:10|10303.4|10288.4|10304.9|10289.9|10304.9|10289.9|10303.4|10288.4|5
1655987960000|2022-06-23 12:39:20|10303.9|10288.9|10303.9|10288.9|10303.9|10288.9|10303.9|10288.9|4
1655987970000|2022-06-23 12:39:30|10303.4|10288.4|10303.4|10288.4|10303.4|10288.4|10303.4|10288.4|7
1655987980000|2022-06-23 12:39:40|10302.9|10287.9|10303.4|10288.4|10303.4|10288.4|10302.9|10287.9|2
1655987990000|2022-06-23 12:39:50|||||||||1
1655988000000|2022-06-23 12:40:00|10303.9|10288.9|10303.9|10288.9|10304.4|10289.4|10303.4|10288.4|13
1655988010000|2022-06-23 12:40:10|10304.4|10289.4|10304.9|10289.9|10304.9|10289.9|10304.4|10289.4|10
1655988020000|2022-06-23 12:40:20|10304.4|10289.4|10303.9|10288.9|10304.4|10289.4|10303.4|10288.4|12
1655988030000|2022-06-23 12:40:30|10304.4|10289.4|10304.9|10289.9|10305.4|10290.4|10304.4|10289.4|10
1655988040000|2022-06-23 12:40:40|10304.4|10289.4|10303.9|10288.9|10304.4|10289.4|10303.9|10288.9|4
1655988050000|2022-06-23 12:40:50|10303.4|10288.4|10303.4|10288.4|10303.4|10288.4|10303.4|10288.4|2
1655988060000|2022-06-23 12:41:00|10304.4|10289.4|10305.4|10290.4|10305.4|10290.4|10303.4|10288.4|13
1655988070000|2022-06-23 12:41:10|10304.4|10289.4|10304.4|10289.4|10305.4|10290.4|10304.4|10289.4|18
1655988080000|2022-06-23 12:41:20|10304.9|10289.9|10304.9|10289.9|10305.4|10290.4|10304.9|10289.9|1
1655988090000|2022-06-23 12:41:30|10304.4|10289.4|10304.9|10289.9|10304.9|10289.9|10303.9|10288.9|3
1655988100000|2022-06-23 12:41:40|10303.9|10288.9|10302.9|10287.9|10303.9|10288.9|10302.9|10287.9|4
1655988110000|2022-06-23 12:41:50|10303.4|10288.4|10303.9|10288.9|10304.9|10289.9|10303.4|10288.4|13
1655988120000|2022-06-23 12:42:00|10304.9|10289.9|10314.4|10299.4|10316.9|10301.9|10304.9|10289.9|20
1655988130000|2022-06-23 12:42:10|10315.4|10300.4|10315.9|10300.9|10316.4|10301.4|10314.9|10299.9|0
1655988140000|2022-06-23 12:42:20|10316.4|10301.4|10315.4|10300.4|10316.4|10301.4|10315.4|10300.4|0
1655988150000|2022-06-23 12:42:30|10316.9|10301.9|10324.4|10309.4|10324.4|10309.4|10316.4|10301.4|3
1655988160000|2022-06-23 12:42:40|10324.3|10309.3|10324.8|10309.8|10324.8|10309.8|10324.3|10309.3|0
1655988170000|2022-06-23 12:42:50|10325.3|10310.3|10326.3|10311.3|10326.3|10311.3|10325.3|10310.3|2
1655988180000|2022-06-23 12:43:00|10328.3|10313.3|10329.8|10314.8|10329.8|10314.8|10328.3|10313.3|4
1655988190000|2022-06-23 12:43:10|10328.3|10313.3|10334.3|10319.3|10335.8|10320.8|10328.3|10313.3|3
1655988200000|2022-06-23 12:43:20|10333.8|10318.8|10333.8|10318.8|10333.8|10318.8|10333.8|10318.8|0
1655988210000|2022-06-23 12:43:30|10334.3|10319.3|10336.3|10321.3|10339.3|10324.3|10334.3|10319.3|5
1655988220000|2022-06-23 12:43:40|10335.3|10320.3|10337.3|10322.3|10338.8|10323.8|10334.3|10319.3|6
1655988230000|2022-06-23 12:43:50|10336.8|10321.8|10338.8|10323.8|10338.8|10323.8|10336.3|10321.3|2
1655988240000|2022-06-23 12:44:00|10337.8|10322.8|10340.8|10325.8|10341.3|10326.3|10337.8|10322.8|1
1655988250000|2022-06-23 12:44:10|10340.3|10325.3|10338.8|10323.8|10340.3|10325.3|10338.3|10323.3|1
1655988260000|2022-06-23 12:44:20|10339.3|10324.3|10342.3|10327.3|10342.3|10327.3|10338.3|10323.3|7
1655988270000|2022-06-23 12:44:30|10342.8|10327.8|10345.3|10330.3|10345.3|10330.3|10342.8|10327.8|0
1655988280000|2022-06-23 12:44:40|10346.8|10331.8|10347.8|10332.8|10347.8|10332.8|10346.8|10331.8|0
1655988290000|2022-06-23 12:44:50|10350.3|10335.3|10352.8|10337.8|10352.8|10337.8|10347.3|10332.3|8
1655988300000|2022-06-23 12:45:00|10351.3|10336.3|10357.3|10342.3|10357.3|10342.3|10351.3|10336.3|1
1655988310000|2022-06-23 12:45:10|10358.3|10343.3|10355.9|10340.9|10359.3|10344.3|10355.9|10340.9|7
1655988320000|2022-06-23 12:45:20|10352.4|10337.4|10350.9|10335.9|10352.4|10337.4|10350.9|10335.9|12
1655988330000|2022-06-23 12:45:30|10350.4|10335.4|10350.4|10335.4|10351.4|10336.4|10349.4|10334.4|0
1655988340000|2022-06-23 12:45:40|10348.4|10333.4|10348.9|10333.9|10349.9|10334.9|10348.4|10333.4|0
1655988350000|2022-06-23 12:45:50|10348.4|10333.4|10347.9|10332.9|10348.4|10333.4|10347.9|10332.9|2
1655988360000|2022-06-23 12:46:00|10347.4|10332.4|10346.9|10331.9|10348.4|10333.4|10346.9|10331.9|2
1655988380000|2022-06-23 12:46:20|10344.9|10329.9|10344.9|10329.9|10344.9|10329.9|10344.9|10329.9|9
1655988390000|2022-06-23 12:46:30|10344.4|10329.4|10344.9|10329.9|10344.9|10329.9|10344.4|10329.4|1
1655988400000|2022-06-23 12:46:40|10345.4|10330.4|10347.8|10332.8|10347.8|10332.8|10344.9|10329.9|4
1655988410000|2022-06-23 12:46:50|10347.9|10332.9|10349.3|10334.3|10349.3|10334.3|10347.9|10332.9|16
1655988420000|2022-06-23 12:47:00|10349.8|10334.8|10350.3|10335.3|10350.3|10335.3|10349.8|10334.8|0
1655988430000|2022-06-23 12:47:10|10350.8|10335.8|10348.8|10333.8|10350.8|10335.8|10348.8|10333.8|1
1655988460000|2022-06-23 12:47:40|10348.9|10333.9|10348.9|10333.9|10348.9|10333.9|10348.9|10333.9|0
1655988470000|2022-06-23 12:47:50|10349.9|10334.9|10356.4|10341.4|10356.9|10341.9|10349.4|10334.4|21
1655988480000|2022-06-23 12:48:00|10356.9|10341.9|10354.3|10339.3|10356.9|10341.9|10353.4|10338.4|3
1655988490000|2022-06-23 12:48:10|10354.4|10339.4|10354.8|10339.8|10355.8|10340.8|10354.4|10339.4|1
1655988500000|2022-06-23 12:48:20|10355.8|10340.8|10353.3|10338.3|10356.3|10341.3|10353.3|10338.3|4
1655988510000|2022-06-23 12:48:30|10353.4|10338.4|10353.4|10338.4|10353.4|10338.4|10353.4|10338.4|0
1655988520000|2022-06-23 12:48:40|10356.8|10341.8|10355.8|10340.8|10356.8|10341.8|10355.8|10340.8|3
1655988530000|2022-06-23 12:48:50|10357.3|10342.3|10357.3|10342.3|10357.3|10342.3|10355.3|10340.3|5
1655988540000|2022-06-23 12:49:00|10356.3|10341.3|10357.9|10342.9|10357.9|10342.9|10356.3|10341.3|1
1655988550000|2022-06-23 12:49:10|10355.9|10340.9|10349.4|10334.4|10355.9|10340.9|10349.4|10334.4|8
1655988560000|2022-06-23 12:49:20|10348.3|10333.3|10349.8|10334.8|10349.8|10334.8|10348.3|10333.3|3
1655988570000|2022-06-23 12:49:30|10351.3|10336.3|10349.4|10334.4|10351.3|10336.3|10349.4|10334.4|1
1655988580000|2022-06-23 12:49:40|10348.9|10333.9|10347.9|10332.9|10348.9|10333.9|10347.9|10332.9|0
1655988590000|2022-06-23 12:49:50|10349.9|10334.9|10349.9|10334.9|10349.9|10334.9|10348.9|10333.9|2
1655988600000|2022-06-23 12:50:00|10350.4|10335.4|10351.8|10336.8|10351.8|10336.8|10350.4|10335.4|0
1655988610000|2022-06-23 12:50:10|10353.3|10338.3|10353.8|10338.8|10353.8|10338.8|10352.8|10337.8|2
1655988620000|2022-06-23 12:50:20|10352.8|10337.8|10353.8|10338.8|10353.8|10338.8|10352.8|10337.8|1
1655988630000|2022-06-23 12:50:30|10353.3|10338.3|10351.3|10336.3|10353.8|10338.8|10350.4|10335.4|0
1655988640000|2022-06-23 12:50:40|10352.8|10337.8|10352.8|10337.8|10352.8|10337.8|10352.8|10337.8|0
1655988650000|2022-06-23 12:50:50|10351.8|10336.8|10351.9|10336.9|10353.4|10338.4|10351.8|10336.8|3
1655988660000|2022-06-23 12:51:00|10353.9|10338.9|10351.8|10336.8|10353.9|10338.9|10351.8|10336.8|1
1655988670000|2022-06-23 12:51:10|10351.3|10336.3|10352.3|10337.3|10352.3|10337.3|10351.3|10336.3|0
1655988680000|2022-06-23 12:51:20|10351.9|10336.9|10351.9|10336.9|10351.9|10336.9|10351.9|10336.9|0
1655988690000|2022-06-23 12:51:30|10351.4|10336.4|10348.4|10333.4|10351.4|10336.4|10346.9|10331.9|2
1655988700000|2022-06-23 12:51:40|10347.4|10332.4|10346.4|10331.4|10347.4|10332.4|10345.9|10330.9|0
1655988710000|2022-06-23 12:51:50|10343.9|10328.9|10347.9|10332.9|10347.9|10332.9|10343.9|10328.9|1
1655988720000|2022-06-23 12:52:00|10349.4|10334.4|10350.9|10335.9|10350.9|10335.9|10349.4|10334.4|1
1655988730000|2022-06-23 12:52:10|10347.9|10332.9|10353.3|10338.3|10353.3|10338.3|10347.9|10332.9|4
1655988740000|2022-06-23 12:52:20|10352.3|10337.3|10348.9|10333.9|10352.8|10337.8|10348.9|10333.9|1
1655988750000|2022-06-23 12:52:30|10348.4|10333.4|10348.4|10333.4|10349.9|10334.9|10348.4|10333.4|0
1655988760000|2022-06-23 12:52:40|10347.9|10332.9|10347.9|10332.9|10347.9|10332.9|10347.9|10332.9|0
1655988770000|2022-06-23 12:52:50|10345.4|10330.4|10347.9|10332.9|10347.9|10332.9|10345.4|10330.4|3
1655988780000|2022-06-23 12:53:00|10349.4|10334.4|10353.8|10338.8|10354.3|10339.3|10349.4|10334.4|2
1655988790000|2022-06-23 12:53:10|10353.3|10338.3|10353.3|10338.3|10353.3|10338.3|10353.3|10338.3|0
1655988800000|2022-06-23 12:53:20|10352.8|10337.8|10347.4|10332.4|10352.8|10337.8|10347.4|10332.4|10
1655988810000|2022-06-23 12:53:30|10346.9|10331.9|10347.4|10332.4|10347.4|10332.4|10346.9|10331.9|0
1655988820000|2022-06-23 12:53:40|10346.9|10331.9|10346.8|10331.8|10347.9|10332.9|10346.8|10331.8|1
1655988830000|2022-06-23 12:53:50|10346.3|10331.3|10346.8|10331.8|10346.8|10331.8|10346.3|10331.3|2
1655988840000|2022-06-23 12:54:00|10348.8|10333.8|10345.3|10330.3|10348.8|10333.8|10345.3|10330.3|3
1655988850000|2022-06-23 12:54:10|10344.9|10329.9|10343.4|10328.4|10345.3|10330.3|10343.4|10328.4|1
1655988870000|2022-06-23 12:54:30|10343.9|10328.9|10344.9|10329.9|10344.9|10329.9|10343.9|10328.9|0
1655988880000|2022-06-23 12:54:40|10344.4|10329.4|10348.9|10333.9|10348.9|10333.9|10344.4|10329.4|1
1655988890000|2022-06-23 12:54:50|10348.4|10333.4|10350.9|10335.9|10350.9|10335.9|10347.4|10332.4|1
1655988900000|2022-06-23 12:55:00|10350.3|10335.3|10350.3|10335.3|10350.3|10335.3|10350.3|10335.3|0
1655988910000|2022-06-23 12:55:10|10349.9|10334.9|10347.4|10332.4|10349.9|10334.9|10347.4|10332.4|1
1655988920000|2022-06-23 12:55:20|10346.9|10331.9|10346.4|10331.4|10346.9|10331.9|10346.4|10331.4|1
1655988930000|2022-06-23 12:55:30|10345.9|10330.9|10345.9|10330.9|10345.9|10330.9|10345.9|10330.9|0
1655988940000|2022-06-23 12:55:40|10351.4|10336.4|10350.4|10335.4|10351.9|10336.9|10350.4|10335.4|1
1655988950000|2022-06-23 12:55:50|10352.9|10337.9|10352.9|10337.9|10352.9|10337.9|10352.9|10337.9|1
1655988970000|2022-06-23 12:56:10|10352.4|10337.4|10352.4|10337.4|10352.4|10337.4|10351.4|10336.4|0
1655988980000|2022-06-23 12:56:20|10351.4|10336.4|10351.9|10336.9|10351.9|10336.9|10351.4|10336.4|0
1655988990000|2022-06-23 12:56:30|10351.4|10336.4|10351.4|10336.4|10351.4|10336.4|10351.4|10336.4|2
1655989000000|2022-06-23 12:56:40|10352.4|10337.4|10352.4|10337.4|10352.4|10337.4|10352.4|10337.4|1
1655989010000|2022-06-23 12:56:50|10353.4|10338.4|10353.4|10338.4|10353.4|10338.4|10353.4|10338.4|1
1655989020000|2022-06-23 12:57:00|10354.4|10339.4|10353.4|10338.4|10354.9|10339.9|10353.4|10338.4|8
1655989030000|2022-06-23 12:57:10|10352.9|10337.9|10353.4|10338.4|10353.4|10338.4|10352.9|10337.9|1
1655989080000|2022-06-23 12:58:00|10354.9|10339.9|10359.8|10344.8|10361.8|10346.8|10354.9|10339.9|10
1655989090000|2022-06-23 12:58:10|10359.3|10344.3|10359.3|10344.3|10359.3|10344.3|10359.3|10344.3|0
1655989100000|2022-06-23 12:58:20|10359.8|10344.8|10359.3|10344.3|10359.8|10344.8|10359.3|10344.3|3
1655989110000|2022-06-23 12:58:30|10359.4|10344.4|10361.4|10346.4|10361.4|10346.4|10359.4|10344.4|1
1655989120000|2022-06-23 12:58:40|10361.9|10346.9|10362.4|10347.4|10362.4|10347.4|10361.9|10346.9|0
1655989130000|2022-06-23 12:58:50|10362.9|10347.9|10367.3|10352.3|10367.3|10352.3|10362.9|10347.9|6
1655989140000|2022-06-23 12:59:00|10367.8|10352.8|10381.8|10366.8|10382.3|10367.3|10367.8|10352.8|17
1655989150000|2022-06-23 12:59:10|10378.3|10363.3|10381.8|10366.8|10381.8|10366.8|10378.3|10363.3|2
1655989160000|2022-06-23 12:59:20|10382.3|10367.3|10392.3|10377.3|10396.3|10381.3|10382.3|10367.3|30
1655989170000|2022-06-23 12:59:30|10392.8|10377.8|10392.3|10377.3|10398.8|10383.8|10392.3|10377.3|13
1655989180000|2022-06-23 12:59:40|10392.8|10377.8|10394.3|10379.3|10396.8|10381.8|10392.3|10377.3|2
1655989190000|2022-06-23 12:59:50|10393.3|10378.3|10390.8|10375.8|10395.3|10380.3|10389.8|10374.8|9
1655989200000|2022-06-23 13:00:00|10396.8|10381.8|10397.8|10382.8|10403.8|10388.8|10393.3|10378.3|52
1655989210000|2022-06-23 13:00:10|10397.3|10382.3|10397.3|10382.3|10397.8|10382.8|10392.8|10377.8|3
1655989220000|2022-06-23 13:00:20|10394.3|10379.3|10392.8|10377.8|10394.3|10379.3|10390.8|10375.8|6
1655989230000|2022-06-23 13:00:30|10393.3|10378.3|10398.3|10383.3|10400.3|10385.3|10393.3|10378.3|11
1655989240000|2022-06-23 13:00:40|10398.8|10383.8|10399.8|10384.8|10401.3|10386.3|10398.8|10383.8|2
1655989250000|2022-06-23 13:00:50|10400.8|10385.8|10394.3|10379.3|10400.8|10385.8|10393.8|10378.8|5
1655989260000|2022-06-23 13:01:00|10393.3|10378.3|10393.3|10378.3|10399.3|10384.3|10393.3|10378.3|13
1655989270000|2022-06-23 13:01:10|10391.8|10376.8|10395.8|10380.8|10398.3|10383.3|10391.3|10376.3|13
1655989280000|2022-06-23 13:01:20|10393.3|10378.3|10396.8|10381.8|10397.3|10382.3|10393.3|10378.3|0
1655989290000|2022-06-23 13:01:30|10393.3|10378.3|10394.8|10379.8|10394.8|10379.8|10391.8|10376.8|7
1655989300000|2022-06-23 13:01:40|10392.8|10377.8|10390.8|10375.8|10392.8|10377.8|10390.8|10375.8|0
1655989320000|2022-06-23 13:02:00|10391.3|10376.3|10397.3|10382.3|10399.8|10384.8|10391.3|10376.3|16
1655989330000|2022-06-23 13:02:10|10397.8|10382.8|10392.8|10377.8|10397.8|10382.8|10392.8|10377.8|1
1655989340000|2022-06-23 13:02:20|10396.8|10381.8|10396.8|10381.8|10396.8|10381.8|10396.8|10381.8|1
1655989350000|2022-06-23 13:02:30|10395.8|10380.8|10395.8|10380.8|10395.8|10380.8|10395.8|10380.8|3
1655989360000|2022-06-23 13:02:40|||||||||1
1655989370000|2022-06-23 13:02:50|10396.3|10381.3|10402.3|10387.3|10402.3|10387.3|10396.3|10381.3|5
1655989380000|2022-06-23 13:03:00|10402.8|10387.8|10405.3|10390.3|10407.8|10392.8|10402.3|10387.3|7
1655989390000|2022-06-23 13:03:10|10405.8|10390.8|10405.8|10390.8|10406.3|10391.3|10405.8|10390.8|1
1655989400000|2022-06-23 13:03:20|10407.3|10392.3|10407.3|10392.3|10407.3|10392.3|10405.3|10390.3|2
1655989410000|2022-06-23 13:03:30|10410.8|10395.8|10408.8|10393.8|10412.3|10397.3|10408.8|10393.8|2
1655989420000|2022-06-23 13:03:40|10406.8|10391.8|10408.8|10393.8|10408.8|10393.8|10405.8|10390.8|4
1655989430000|2022-06-23 13:03:50|10409.3|10394.3|10415.3|10400.3|10422.8|10407.8|10409.3|10394.3|80
1655989440000|2022-06-23 13:04:00|10415.8|10400.8|10419.3|10404.3|10420.8|10405.8|10410.8|10395.8|67
1655989450000|2022-06-23 13:04:10|10423.8|10408.8|10422.8|10407.8|10423.8|10408.8|10418.9|10403.9|70
1655989460000|2022-06-23 13:04:20|10421.3|10406.3|10419.4|10404.4|10423.8|10408.8|10419.4|10404.4|11
1655989470000|2022-06-23 13:04:30|10419.9|10404.9|10419.3|10404.3|10419.9|10404.9|10417.9|10402.9|7
1655989480000|2022-06-23 13:04:40|10418.8|10403.8|10418.8|10403.8|10419.3|10404.3|10418.8|10403.8|14
1655989490000|2022-06-23 13:04:50|10420.8|10405.8|10418.8|10403.8|10420.8|10405.8|10417.3|10402.3|7
1655989500000|2022-06-23 13:05:00|10423.3|10408.3|10416.8|10401.8|10423.8|10408.8|10416.8|10401.8|10
1655989510000|2022-06-23 13:05:10|10414.8|10399.8|10412.8|10397.8|10416.8|10401.8|10412.8|10397.8|0
1655989520000|2022-06-23 13:05:20|10413.8|10398.8|10415.3|10400.3|10415.3|10400.3|10413.3|10398.3|0
1655989530000|2022-06-23 13:05:30|10413.8|10398.8|10409.3|10394.3|10414.3|10399.3|10408.8|10393.8|5
1655989540000|2022-06-23 13:05:40|10409.8|10394.8|10409.8|10394.8|10409.8|10394.8|10409.8|10394.8|0
1655989550000|2022-06-23 13:05:50|10409.3|10394.3|10409.3|10394.3|10409.3|10394.3|10409.3|10394.3|0
1655989560000|2022-06-23 13:06:00|10410.3|10395.3|10413.3|10398.3|10415.8|10400.8|10410.3|10395.3|12
1655989570000|2022-06-23 13:06:10|10413.8|10398.8|10413.8|10398.8|10413.8|10398.8|10413.8|10398.8|0
1655989580000|2022-06-23 13:06:20|||||||||1
1655989590000|2022-06-23 13:06:30|10414.3|10399.3|10421.3|10406.3|10421.3|10406.3|10414.3|10399.3|10
1655989600000|2022-06-23 13:06:40|10421.8|10406.8|10421.8|10406.8|10421.8|10406.8|10421.8|10406.8|1
1655989610000|2022-06-23 13:06:50|10420.8|10405.8|10415.8|10400.8|10420.8|10405.8|10415.3|10400.3|12
1655989620000|2022-06-23 13:07:00|10416.8|10401.8|10418.8|10403.8|10422.3|10407.3|10416.8|10401.8|5
1655989630000|2022-06-23 13:07:10|10416.8|10401.8|10416.8|10401.8|10417.3|10402.3|10416.8|10401.8|2
1655989650000|2022-06-23 13:07:30|10417.8|10402.8|10417.8|10402.8|10417.8|10402.8|10417.8|10402.8|0
1655989660000|2022-06-23 13:07:40|10419.8|10404.8|10418.3|10403.3|10419.8|10404.8|10417.8|10402.8|2
1655989670000|2022-06-23 13:07:50|||||||||3
1655989680000|2022-06-23 13:08:00|10417.8|10402.8|10422.3|10407.3|10422.3|10407.3|10417.3|10402.3|11
1655989690000|2022-06-23 13:08:10|10424.3|10409.3|10420.8|10405.8|10424.3|10409.3|10419.3|10404.3|24
1655989700000|2022-06-23 13:08:20|10420.3|10405.3|10420.3|10405.3|10420.3|10405.3|10420.3|10405.3|0
1655989710000|2022-06-23 13:08:30|10420.8|10405.8|10421.3|10406.3|10421.8|10406.8|10420.8|10405.8|0
1655989720000|2022-06-23 13:08:40|10418.3|10403.3|10409.8|10394.8|10418.3|10403.3|10409.8|10394.8|9
1655989730000|2022-06-23 13:08:50|10410.3|10395.3|10401.8|10386.8|10410.3|10395.3|10400.3|10385.3|5
1655989740000|2022-06-23 13:09:00|10402.8|10387.8|10399.3|10384.3|10402.8|10387.8|10399.3|10384.3|3
1655989750000|2022-06-23 13:09:10|10398.8|10383.8|10399.8|10384.8|10399.8|10384.8|10396.8|10381.8|0
1655989760000|2022-06-23 13:09:20|10399.3|10384.3|10400.3|10385.3|10400.3|10385.3|10399.3|10384.3|0
1655989770000|2022-06-23 13:09:30|10400.8|10385.8|10400.3|10385.3|10401.3|10386.3|10400.3|10385.3|4
1655989780000|2022-06-23 13:09:40|10399.8|10384.8|10399.8|10384.8|10399.8|10384.8|10399.8|10384.8|0
1655989790000|2022-06-23 13:09:50|10399.3|10384.3|10392.8|10377.8|10399.3|10384.3|10391.8|10376.8|4
1655989800000|2022-06-23 13:10:00|10394.3|10379.3|10392.8|10377.8|10394.8|10379.8|10390.8|10375.8|4
1655989810000|2022-06-23 13:10:10|10389.3|10374.3|10388.8|10373.8|10389.3|10374.3|10388.8|10373.8|1
1655989820000|2022-06-23 13:10:20|10388.3|10373.3|10381.8|10366.8|10388.3|10373.3|10381.3|10366.3|8
1655989830000|2022-06-23 13:10:30|10377.8|10362.8|10375.8|10360.8|10378.8|10363.8|10375.8|10360.8|2
1655989840000|2022-06-23 13:10:40|10375.3|10360.3|10370.3|10355.3|10375.3|10360.3|10369.8|10354.8|4
1655989850000|2022-06-23 13:10:50|10372.8|10357.8|10373.3|10358.3|10373.3|10358.3|10372.8|10357.8|1
1655989860000|2022-06-23 13:11:00|10374.3|10359.3|10374.3|10359.3|10374.3|10359.3|10374.3|10359.3|0
1655989870000|2022-06-23 13:11:10|10380.3|10365.3|10383.3|10368.3|10383.8|10368.8|10377.8|10362.8|4
1655989880000|2022-06-23 13:11:20|10382.8|10367.8|10377.8|10362.8|10382.8|10367.8|10377.8|10362.8|9
1655989890000|2022-06-23 13:11:30|10378.3|10363.3|10382.3|10367.3|10383.8|10368.8|10378.3|10363.3|5
1655989900000|2022-06-23 13:11:40|10387.3|10372.3|10387.8|10372.8|10387.8|10372.8|10387.3|10372.3|4
1655989910000|2022-06-23 13:11:50|10388.8|10373.8|10390.3|10375.3|10390.3|10375.3|10386.8|10371.8|5
1655989920000|2022-06-23 13:12:00|10390.8|10375.8|10390.8|10375.8|10391.3|10376.3|10390.8|10375.8|0
1655989930000|2022-06-23 13:12:10|10397.3|10382.3|10397.3|10382.3|10397.8|10382.8|10395.8|10380.8|3
1655989940000|2022-06-23 13:12:20|10397.8|10382.8|10393.3|10378.3|10398.8|10383.8|10392.3|10377.3|2
1655989950000|2022-06-23 13:12:30|10392.8|10377.8|10394.3|10379.3|10394.3|10379.3|10386.8|10371.8|7
1655989970000|2022-06-23 13:12:50|10391.3|10376.3|10387.8|10372.8|10391.3|10376.3|10386.8|10371.8|2
1655989980000|2022-06-23 13:13:00|10388.3|10373.3|10389.3|10374.3|10389.3|10374.3|10388.3|10373.3|0
1655989990000|2022-06-23 13:13:10|10386.3|10371.3|10384.8|10369.8|10386.3|10371.3|10383.3|10368.3|1
1655990000000|2022-06-23 13:13:20|10382.3|10367.3|10379.8|10364.8|10383.3|10368.3|10379.8|10364.8|0
1655990010000|2022-06-23 13:13:30|10374.8|10359.8|10377.8|10362.8|10377.8|10362.8|10373.8|10358.8|1
1655990020000|2022-06-23 13:13:40|10378.3|10363.3|10371.3|10356.3|10378.3|10363.3|10371.3|10356.3|2
1655990030000|2022-06-23 13:13:50|10371.8|10356.8|10372.3|10357.3|10372.3|10357.3|10370.3|10355.3|0
1655990040000|2022-06-23 13:14:00|10370.8|10355.8|10368.8|10353.8|10370.8|10355.8|10368.8|10353.8|0
1655990050000|2022-06-23 13:14:10|10369.3|10354.3|10369.8|10354.8|10370.8|10355.8|10369.3|10354.3|0
1655990060000|2022-06-23 13:14:20|10369.3|10354.3|10369.3|10354.3|10369.3|10354.3|10369.3|10354.3|0
1655990070000|2022-06-23 13:14:30|10369.8|10354.8|10369.3|10354.3|10369.8|10354.8|10369.3|10354.3|1
1655990080000|2022-06-23 13:14:40|10368.8|10353.8|10368.8|10353.8|10368.8|10353.8|10368.8|10353.8|0
1655990090000|2022-06-23 13:14:50|10368.3|10353.3|10364.3|10349.3|10368.3|10353.3|10364.3|10349.3|2
1655990100000|2022-06-23 13:15:00|10364.8|10349.8|10363.8|10348.8|10366.8|10351.8|10363.8|10348.8|1
1655990110000|2022-06-23 13:15:10|10364.3|10349.3|10365.3|10350.3|10368.3|10353.3|10363.8|10348.8|7
1655990120000|2022-06-23 13:15:20|10366.8|10351.8|10369.8|10354.8|10374.3|10359.3|10366.3|10351.3|6
1655990130000|2022-06-23 13:15:30|10366.8|10351.8|10367.8|10352.8|10367.8|10352.8|10366.3|10351.3|2
1655990140000|2022-06-23 13:15:40|10368.3|10353.3|10368.3|10353.3|10368.3|10353.3|10368.3|10353.3|0
1655990160000|2022-06-23 13:16:00|10376.8|10361.8|10371.8|10356.8|10376.8|10361.8|10368.8|10353.8|3
1655990180000|2022-06-23 13:16:20|10371.3|10356.3|10372.3|10357.3|10372.3|10357.3|10370.3|10355.3|1
1655990190000|2022-06-23 13:16:30|10372.8|10357.8|10376.8|10361.8|10379.8|10364.8|10372.8|10357.8|3
1655990200000|2022-06-23 13:16:40|10377.3|10362.3|10375.8|10360.8|10383.8|10368.8|10375.8|10360.8|7
1655990210000|2022-06-23 13:16:50|10375.3|10360.3|10378.8|10363.8|10378.8|10363.8|10375.3|10360.3|0
1655990220000|2022-06-23 13:17:00|10383.8|10368.8|10384.8|10369.8|10386.3|10371.3|10380.8|10365.8|5
1655990230000|2022-06-23 13:17:10|10383.8|10368.8|10375.3|10360.3|10383.8|10368.8|10372.3|10357.3|2
1655990240000|2022-06-23 13:17:20|10375.8|10360.8|10375.3|10360.3|10375.8|10360.8|10375.3|10360.3|0
1655990260000|2022-06-23 13:17:40|10371.8|10356.8|10373.3|10358.3|10375.3|10360.3|10371.3|10356.3|7
1655990280000|2022-06-23 13:18:00|10373.8|10358.8|10374.3|10359.3|10374.3|10359.3|10373.8|10358.8|0
1655990290000|2022-06-23 13:18:10|10374.8|10359.8|10374.8|10359.8|10374.8|10359.8|10374.8|10359.8|0
1655990300000|2022-06-23 13:18:20|10375.3|10360.3|10375.3|10360.3|10375.3|10360.3|10374.8|10359.8|0
1655990310000|2022-06-23 13:18:30|||||||||1
1655990320000|2022-06-23 13:18:40|10380.3|10365.3|10381.3|10366.3|10381.3|10366.3|10380.3|10365.3|2
1655990330000|2022-06-23 13:18:50|10380.8|10365.8|10382.3|10367.3|10382.8|10367.8|10380.8|10365.8|1
1655990340000|2022-06-23 13:19:00|10382.8|10367.8|10382.8|10367.8|10382.8|10367.8|10382.8|10367.8|0
1655990350000|2022-06-23 13:19:10|10388.3|10373.3|10389.3|10374.3|10389.3|10374.3|10388.3|10373.3|1
1655990360000|2022-06-23 13:19:20|10389.8|10374.8|10391.8|10376.8|10391.8|10376.8|10384.3|10369.3|2
1655990370000|2022-06-23 13:19:30|10395.3|10380.3|10393.3|10378.3|10395.3|10380.3|10393.3|10378.3|1
1655990380000|2022-06-23 13:19:40|10393.8|10378.8|10392.3|10377.3|10393.8|10378.8|10392.3|10377.3|0
1655990390000|2022-06-23 13:19:50|10392.8|10377.8|10392.8|10377.8|10392.8|10377.8|10392.8|10377.8|0
1655990400000|2022-06-23 13:20:00|10393.3|10378.3|10392.8|10377.8|10393.3|10378.3|10392.8|10377.8|4
1655990410000|2022-06-23 13:20:10|10393.3|10378.3|10393.3|10378.3|10393.3|10378.3|10393.3|10378.3|0
1655990420000|2022-06-23 13:20:20|10393.8|10378.8|10393.3|10378.3|10396.3|10381.3|10393.3|10378.3|8
1655990440000|2022-06-23 13:20:40|10392.8|10377.8|10394.3|10379.3|10394.3|10379.3|10392.8|10377.8|4
1655990450000|2022-06-23 13:20:50|10393.8|10378.8|10393.3|10378.3|10393.8|10378.8|10393.3|10378.3|0
1655990460000|2022-06-23 13:21:00|10392.8|10377.8|10394.3|10379.3|10394.3|10379.3|10390.8|10375.8|10
1655990470000|2022-06-23 13:21:10|10393.3|10378.3|10392.8|10377.8|10393.3|10378.3|10392.8|10377.8|0
1655990490000|2022-06-23 13:21:30|10392.3|10377.3|10391.8|10376.8|10392.3|10377.3|10391.8|10376.8|3
1655990500000|2022-06-23 13:21:40|||||||||20
1655990510000|2022-06-23 13:21:50|||||||||1
1655990520000|2022-06-23 13:22:00|10391.3|10376.3|10391.3|10376.3|10391.8|10376.8|10391.3|10376.3|2
1655990530000|2022-06-23 13:22:10|||||||||27
1655990560000|2022-06-23 13:22:40|10395.8|10380.8|10395.8|10380.8|10395.8|10380.8|10395.8|10380.8|1
1655990570000|2022-06-23 13:22:50|10395.3|10380.3|10395.3|10380.3|10395.3|10380.3|10395.3|10380.3|0
1655990580000|2022-06-23 13:23:00|10395.8|10380.8|10392.3|10377.3|10396.8|10381.8|10392.3|10377.3|5
1655990590000|2022-06-23 13:23:10|10393.8|10378.8|10394.3|10379.3|10394.3|10379.3|10393.3|10378.3|0
1655990600000|2022-06-23 13:23:20|10395.3|10380.3|10395.3|10380.3|10395.3|10380.3|10395.3|10380.3|4
1655990620000|2022-06-23 13:23:40|10396.8|10381.8|10396.8|10381.8|10397.3|10382.3|10396.8|10381.8|12
1655990630000|2022-06-23 13:23:50|||||||||1
1655990640000|2022-06-23 13:24:00|10397.3|10382.3|10396.8|10381.8|10397.3|10382.3|10396.8|10381.8|16
1655990650000|2022-06-23 13:24:10|||||||||1
1655990660000|2022-06-23 13:24:20|10396.3|10381.3|10396.3|10381.3|10396.3|10381.3|10396.3|10381.3|8
1655990670000|2022-06-23 13:24:30|||||||||1
1655990690000|2022-06-23 13:24:50|10416.8|10401.8|10419.3|10404.3|10419.8|10404.8|10416.3|10401.3|23
1655990700000|2022-06-23 13:25:00|10420.3|10405.3|10421.3|10406.3|10421.3|10406.3|10419.8|10404.8|23
1655990710000|2022-06-23 13:25:10|10420.8|10405.8|10420.3|10405.3|10420.8|10405.8|10420.3|10405.3|8
1655990720000|2022-06-23 13:25:20|10420.8|10405.8|10421.8|10406.8|10421.8|10406.8|10419.8|10404.8|4
1655990730000|2022-06-23 13:25:30|10422.3|10407.3|10421.8|10406.8|10422.3|10407.3|10421.8|10406.8|0
1655990740000|2022-06-23 13:25:40|10420.8|10405.8|10420.8|10405.8|10420.8|10405.8|10420.8|10405.8|5
1655990750000|2022-06-23 13:25:50|10421.3|10406.3|10421.3|10406.3|10421.3|10406.3|10421.3|10406.3|1
1655990760000|2022-06-23 13:26:00|10420.8|10405.8|10422.8|10407.8|10423.3|10408.3|10420.8|10405.8|4
1655990770000|2022-06-23 13:26:10|10418.3|10403.3|10418.8|10403.8|10418.8|10403.8|10418.3|10403.3|1
1655990780000|2022-06-23 13:26:20|10419.3|10404.3|10419.3|10404.3|10419.3|10404.3|10419.3|10404.3|4
1655990790000|2022-06-23 13:26:30|10421.8|10406.8|10419.8|10404.8|10421.8|10406.8|10419.8|10404.8|3
1655990800000|2022-06-23 13:26:40|10420.8|10405.8|10420.8|10405.8|10420.8|10405.8|10420.8|10405.8|1
1655990810000|2022-06-23 13:26:50|10420.3|10405.3|10420.3|10405.3|10420.3|10405.3|10420.3|10405.3|0
1655990830000|2022-06-23 13:27:10|10419.3|10404.3|10406.3|10391.3|10419.3|10404.3|10403.8|10388.8|16
1655990840000|2022-06-23 13:27:20|10406.8|10391.8|10411.8|10396.8|10411.8|10396.8|10406.8|10391.8|3
1655990850000|2022-06-23 13:27:30|10413.3|10398.3|10413.3|10398.3|10413.3|10398.3|10413.3|10398.3|0
1655990870000|2022-06-23 13:27:50|10413.8|10398.8|10411.8|10396.8|10414.3|10399.3|10411.8|10396.8|3
1655990880000|2022-06-23 13:28:00|10413.3|10398.3|10414.8|10399.8|10415.8|10400.8|10413.3|10398.3|1
1655990890000|2022-06-23 13:28:10|10413.3|10398.3|10413.3|10398.3|10413.3|10398.3|10412.8|10397.8|3
1655990900000|2022-06-23 13:28:20|10412.8|10397.8|10412.3|10397.3|10412.8|10397.8|10410.8|10395.8|2
1655990920000|2022-06-23 13:28:40|10411.8|10396.8|10411.3|10396.3|10411.8|10396.8|10411.3|10396.3|0
1655990930000|2022-06-23 13:28:50|10410.8|10395.8|10410.8|10395.8|10410.8|10395.8|10410.8|10395.8|1
1655990940000|2022-06-23 13:29:00|10408.3|10393.3|10408.3|10393.3|10408.3|10393.3|10408.3|10393.3|3
1655990950000|2022-06-23 13:29:10|10408.8|10393.8|10408.8|10393.8|10409.8|10394.8|10408.8|10393.8|1
1655990960000|2022-06-23 13:29:20|10408.3|10393.3|10404.8|10389.8|10408.3|10393.3|10403.8|10388.8|2
1655990970000|2022-06-23 13:29:30|10405.3|10390.3|10405.8|10390.8|10405.8|10390.8|10404.8|10389.8|1
1655990980000|2022-06-23 13:29:40|10405.3|10390.3|10405.3|10390.3|10405.3|10390.3|10405.3|10390.3|0
1655990990000|2022-06-23 13:29:50|10402.8|10387.8|10405.3|10390.3|10407.3|10392.3|10401.8|10386.8|8
1655991000000|2022-06-23 13:30:00|10404.8|10389.8|10393.3|10378.3|10404.8|10389.8|10392.8|10377.8|16
1655991010000|2022-06-23 13:30:10|10392.3|10377.3|10392.8|10377.8|10392.8|10377.8|10392.3|10377.3|6
1655991020000|2022-06-23 13:30:20|10391.8|10376.8|10395.8|10380.8|10395.8|10380.8|10391.3|10376.3|3
1655991030000|2022-06-23 13:30:30|10397.8|10382.8|10392.8|10377.8|10397.8|10382.8|10392.8|10377.8|0
1655991040000|2022-06-23 13:30:40|10399.8|10384.8|10403.8|10388.8|10404.8|10389.8|10399.8|10384.8|17
1655991050000|2022-06-23 13:30:50|10404.8|10389.8|10407.8|10392.8|10407.8|10392.8|10404.8|10389.8|2
1655991060000|2022-06-23 13:31:00|10409.3|10394.3|10408.8|10393.8|10409.8|10394.8|10408.3|10393.3|1
1655991070000|2022-06-23 13:31:10|10408.3|10393.3|10410.3|10395.3|10410.3|10395.3|10408.3|10393.3|3
1655991080000|2022-06-23 13:31:20|10410.8|10395.8|10413.3|10398.3|10413.3|10398.3|10408.8|10393.8|5
1655991090000|2022-06-23 13:31:30|10413.8|10398.8|10410.8|10395.8|10414.3|10399.3|10408.8|10393.8|10
1655991100000|2022-06-23 13:31:40|10411.3|10396.3|10436.1|10421.1|10439.2|10421.1|10411.3|10396.3|101
1655991110000|2022-06-23 13:31:50|10437.6|10422.6|10440.9|10425.9|10441.9|10426.9|10429.9|10414.9|125
1655991120000|2022-06-23 13:32:00|10438.9|10423.9|10449.4|10434.4|10450.3|10435.3|10432.9|10417.9|163
1655991130000|2022-06-23 13:32:10|10449.9|10434.9|10455.9|10440.9|10455.9|10440.9|10442.9|10427.9|21
1655991140000|2022-06-23 13:32:20|10455.8|10440.8|10478.8|10463.8|10483.3|10468.3|10450.8|10435.8|43
1655991150000|2022-06-23 13:32:30|10477.8|10462.8|10476.8|10461.8|10479.3|10464.3|10476.8|10461.8|8
1655991160000|2022-06-23 13:32:40|10477.8|10462.8|10477.8|10462.8|10477.8|10462.8|10477.8|10462.8|1
1655991170000|2022-06-23 13:32:50|10471.4|10456.4|10469.8|10454.8|10471.4|10456.4|10468.8|10453.8|14
1655991180000|2022-06-23 13:33:00|10468.8|10453.8|10475.3|10460.3|10475.3|10460.3|10468.8|10453.8|4
1655991190000|2022-06-23 13:33:10|10477.3|10462.3|10475.3|10460.3|10477.3|10462.3|10475.3|10460.3|1
1655991200000|2022-06-23 13:33:20|10473.3|10458.3|10469.8|10454.8|10473.3|10458.3|10469.8|10454.8|2
1655991210000|2022-06-23 13:33:30|10468.3|10453.3|10461.3|10446.3|10472.3|10457.3|10459.8|10444.8|8
1655991220000|2022-06-23 13:33:40|10462.3|10447.3|10449.8|10434.8|10462.3|10447.3|10449.8|10434.8|9
1655991230000|2022-06-23 13:33:50|10446.8|10431.8|10445.8|10430.8|10455.8|10440.8|10445.8|10430.8|6
1655991240000|2022-06-23 13:34:00|10444.3|10429.3|10449.8|10434.8|10449.8|10434.8|10443.8|10428.8|1
1655991250000|2022-06-23 13:34:10|10448.8|10433.8|10440.8|10425.8|10448.8|10433.8|10440.8|10425.8|2
1655991260000|2022-06-23 13:34:20|10443.3|10428.3|10441.3|10426.3|10445.3|10430.3|10439.8|10424.8|2
1655991270000|2022-06-23 13:34:30|10441.8|10426.8|10450.3|10435.3|10450.3|10435.3|10438.8|10423.8|18
1655991280000|2022-06-23 13:34:40|10450.8|10435.8|10450.3|10435.3|10451.3|10436.3|10444.3|10429.3|27
1655991290000|2022-06-23 13:34:50|10449.3|10434.3|10449.8|10434.8|10450.8|10435.8|10448.3|10433.3|1
1655991300000|2022-06-23 13:35:00|10448.3|10433.3|10453.8|10438.8|10455.3|10440.3|10447.3|10432.3|12
1655991310000|2022-06-23 13:35:10|10453.3|10438.3|10454.3|10439.3|10455.3|10440.3|10453.3|10438.3|1
1655991320000|2022-06-23 13:35:20|10454.8|10439.8|10456.8|10441.8|10456.8|10441.8|10454.3|10439.3|3
1655991330000|2022-06-23 13:35:30|10456.3|10441.3|10456.3|10441.3|10456.3|10441.3|10456.3|10441.3|0
1655991340000|2022-06-23 13:35:40|10455.8|10440.8|10451.3|10436.3|10456.8|10441.8|10451.3|10436.3|6
1655991350000|2022-06-23 13:35:50|10450.8|10435.8|10448.8|10433.8|10450.8|10435.8|10446.8|10431.8|3
1655991360000|2022-06-23 13:36:00|10449.8|10434.8|10453.3|10438.3|10455.3|10440.3|10449.8|10434.8|6
1655991370000|2022-06-23 13:36:10|10454.8|10439.8|10451.8|10436.8|10455.3|10440.3|10450.8|10435.8|1
1655991380000|2022-06-23 13:36:20|10452.8|10437.8|10454.3|10439.3|10454.3|10439.3|10452.8|10437.8|0
1655991390000|2022-06-23 13:36:30|10452.3|10437.3|10451.3|10436.3|10452.3|10437.3|10450.3|10435.3|1
1655991400000|2022-06-23 13:36:40|10454.3|10439.3|10440.8|10425.8|10454.3|10439.3|10440.8|10425.8|3
1655991410000|2022-06-23 13:36:50|10441.3|10426.3|10435.3|10420.3|10445.3|10430.3|10429.8|10414.8|46
1655991420000|2022-06-23 13:37:00|10438.3|10423.3|10432.3|10417.3|10438.8|10423.8|10425.8|10408.3|8
1655991430000|2022-06-23 13:37:10|10429.3|10414.3|10428.8|10413.8|10429.3|10414.3|10428.8|10413.8|2
1655991440000|2022-06-23 13:37:20|10429.8|10414.8|10429.8|10414.8|10435.8|10419.8|10428.3|10410.3|6
1655991450000|2022-06-23 13:37:30|10433.3|10418.3|10433.3|10418.3|10435.3|10420.3|10432.8|10417.8|1
1655991460000|2022-06-23 13:37:40|10432.8|10417.8|10433.8|10418.8|10433.8|10418.8|10431.8|10416.8|8
1655991470000|2022-06-23 13:37:50|10434.3|10419.3|10439.3|10424.3|10439.3|10424.3|10434.3|10419.3|2
1655991480000|2022-06-23 13:38:00|10439.8|10424.8|10435.4|10420.4|10440.8|10425.8|10434.9|10419.9|4
1655991490000|2022-06-23 13:38:10|10438.8|10423.8|10440.8|10425.8|10442.3|10427.3|10437.8|10422.8|7
1655991500000|2022-06-23 13:38:20|10441.8|10426.8|10442.3|10427.3|10442.3|10427.3|10440.3|10425.3|1
1655991510000|2022-06-23 13:38:30|10443.3|10428.3|10441.3|10426.3|10450.3|10435.3|10441.3|10426.3|5
1655991520000|2022-06-23 13:38:40|10441.8|10426.8|10441.3|10426.3|10442.3|10427.3|10441.3|10426.3|4
1655991530000|2022-06-23 13:38:50|||||||||1
1655991540000|2022-06-23 13:39:00|10438.3|10423.3|10438.8|10423.8|10439.8|10424.8|10437.3|10422.3|16
1655991550000|2022-06-23 13:39:10|10438.3|10423.3|10438.8|10423.8|10438.8|10423.8|10438.3|10423.3|1
1655991560000|2022-06-23 13:39:20|10442.3|10427.3|10444.8|10429.8|10444.8|10429.8|10442.3|10427.3|2
1655991570000|2022-06-23 13:39:30|10445.8|10430.8|10443.3|10428.3|10445.8|10430.8|10443.3|10428.3|2
1655991580000|2022-06-23 13:39:40|10446.3|10431.3|10444.3|10429.3|10446.3|10431.3|10444.3|10429.3|1
1655991590000|2022-06-23 13:39:50|10446.8|10431.8|10443.8|10428.8|10446.8|10431.8|10443.8|10428.8|1
1655991600000|2022-06-23 13:40:00|10440.8|10425.8|10441.8|10426.8|10442.8|10427.8|10436.3|10421.3|7
1655991610000|2022-06-23 13:40:10|10441.3|10426.3|10439.3|10424.3|10441.3|10426.3|10439.3|10424.3|3
1655991620000|2022-06-23 13:40:20|10438.3|10423.3|10437.3|10422.3|10438.8|10423.8|10436.8|10421.8|2
1655991630000|2022-06-23 13:40:30|10436.8|10421.8|10434.3|10419.3|10436.8|10421.8|10433.8|10418.8|14
1655991640000|2022-06-23 13:40:40|10433.8|10418.8|10434.3|10419.3|10434.3|10419.3|10433.8|10418.8|0
1655991980000|2022-06-23 13:46:20|10463.2|10448.2|10463.2|10448.2|10463.2|10448.2|10463.2|10448.2|474
1655991990000|2022-06-23 13:46:30|10463.7|10448.7|10456.2|10441.2|10464.7|10449.7|10455.2|10440.2|1
1655992140000|2022-06-23 13:49:00|10456.3|10441.3|10473.3|10458.3|10473.3|10458.3|10456.3|10441.3|242
1655992150000|2022-06-23 13:49:10|10473.2|10458.2|10473.2|10458.2|10473.2|10458.2|10473.2|10458.2|0
1655992170000|2022-06-23 13:49:30|10465.3|10450.3|10465.3|10450.3|10465.3|10450.3|10465.3|10450.3|10
1655992240000|2022-06-23 13:50:40|10465.2|10450.2|10465.2|10450.2|10465.2|10450.2|10465.2|10450.2|0
1655992320000|2022-06-23 13:52:00|10465.3|10450.3|10465.3|10450.3|10465.3|10450.3|10465.3|10450.3|0
1655992440000|2022-06-23 13:54:00|10487.7|10472.7|10485.7|10470.7|10488.7|10473.7|10485.7|10470.7|370
1655992450000|2022-06-23 13:54:10|10484.7|10469.7|10487.7|10472.7|10492.2|10477.2|10484.7|10469.7|7
1655992460000|2022-06-23 13:54:20|10483.7|10468.7|10481.7|10466.7|10484.2|10469.2|10481.7|10466.7|4
1655992470000|2022-06-23 13:54:30|10482.2|10467.2|10472.8|10457.8|10484.2|10469.2|10472.8|10457.8|8
1655992480000|2022-06-23 13:54:40|10472.3|10457.3|10462.8|10447.8|10474.3|10457.3|10462.8|10447.8|3
1655992490000|2022-06-23 13:54:50|10463.3|10448.3|10462.8|10447.8|10463.3|10448.3|10462.8|10447.8|2
1655992500000|2022-06-23 13:55:00|10464.8|10449.8|10479.2|10464.2|10483.2|10468.2|10460.3|10445.3|33
1655992510000|2022-06-23 13:55:10|10478.7|10463.7|10481.7|10466.7|10481.7|10466.7|10478.7|10463.7|2
1655992520000|2022-06-23 13:55:20|10484.2|10469.2|10484.2|10469.2|10484.2|10469.2|10484.2|10469.2|4
1655992590000|2022-06-23 13:56:30|10455.3|10440.3|10454.3|10439.3|10460.3|10445.3|10452.3|10437.3|78
1655992600000|2022-06-23 13:56:40|10454.2|10439.2|10454.2|10439.2|10454.2|10439.2|10454.2|10439.2|0
1655992610000|2022-06-23 13:56:50|||||||||1
1655992620000|2022-06-23 13:57:00|10455.2|10440.2|10450.2|10435.2|10455.2|10440.2|10450.2|10435.2|6
1655992630000|2022-06-23 13:57:10|10449.7|10434.7|10449.7|10434.7|10449.7|10434.7|10449.7|10434.7|0
1655992640000|2022-06-23 13:57:20|10447.7|10432.7|10447.2|10432.2|10448.7|10433.7|10447.2|10432.2|6
1655992650000|2022-06-23 13:57:30|10447.7|10432.7|10451.2|10436.2|10451.2|10436.2|10447.2|10432.2|6
1655992660000|2022-06-23 13:57:40|10452.2|10437.2|10460.2|10445.2|10466.7|10445.7|10452.2|10437.2|5
1655992670000|2022-06-23 13:57:50|10457.2|10442.2|10447.2|10432.2|10457.2|10442.2|10447.2|10432.2|10
1655992680000|2022-06-23 13:58:00|10446.7|10431.7|10447.2|10432.2|10447.2|10432.2|10446.2|10431.2|1
1655992700000|2022-06-23 13:58:20|10446.7|10431.7|10439.7|10424.7|10446.7|10431.7|10439.7|10424.7|5
1655992710000|2022-06-23 13:58:30|10441.7|10426.7|10441.7|10426.7|10441.7|10426.7|10441.7|10426.7|3
1655992780000|2022-06-23 13:59:40|10451.7|10436.7|10451.7|10436.7|10452.7|10437.7|10451.7|10436.7|45
1655992790000|2022-06-23 13:59:50|||||||||2
1655992800000|2022-06-23 14:00:00|10445.7|10430.7|10445.7|10430.7|10445.7|10430.7|10445.7|10430.7|2
1655993020000|2022-06-23 14:03:40|10434.2|10419.2|10434.2|10419.2|10435.2|10420.2|10433.7|10418.7|317
1655993030000|2022-06-23 14:03:50|10440.2|10425.2|10439.7|10424.7|10440.7|10425.7|10438.7|10423.7|13
1655993040000|2022-06-23 14:04:00|10438.7|10423.7|10437.7|10422.7|10438.7|10423.7|10436.2|10421.2|2
1655993050000|2022-06-23 14:04:10|10437.2|10422.2|10436.2|10421.2|10437.2|10422.2|10434.7|10419.7|4
1655993060000|2022-06-23 14:04:20|10437.2|10422.2|10442.7|10427.7|10442.7|10427.7|10437.2|10422.2|1
1655993070000|2022-06-23 14:04:30|10440.7|10425.7|10442.7|10427.7|10444.7|10429.7|10440.2|10425.2|4
1655993080000|2022-06-23 14:04:40|10441.7|10426.7|10440.7|10425.7|10441.7|10426.7|10438.7|10423.7|4
1655993090000|2022-06-23 14:04:50|10441.2|10426.2|10439.2|10424.2|10441.2|10426.2|10439.2|10424.2|3
1655993100000|2022-06-23 14:05:00|10438.7|10423.7|10438.2|10423.2|10440.7|10425.7|10437.7|10422.7|6
1655993110000|2022-06-23 14:05:10|10437.7|10422.7|10442.2|10427.2|10442.2|10427.2|10437.7|10422.7|2
1655993120000|2022-06-23 14:05:20|10445.7|10430.7|10443.7|10428.7|10445.7|10430.7|10443.7|10428.7|4
1655993130000|2022-06-23 14:05:30|10444.2|10429.2|10439.2|10424.2|10444.2|10429.2|10439.2|10424.2|5
1655993140000|2022-06-23 14:05:40|10439.7|10424.7|10449.2|10434.2|10450.2|10435.2|10439.7|10424.7|4
1655993150000|2022-06-23 14:05:50|10447.7|10432.7|10448.2|10433.2|10448.7|10433.7|10444.7|10429.7|3
1655993160000|2022-06-23 14:06:00|10447.7|10432.7|10451.7|10436.7|10451.7|10436.7|10447.7|10432.7|17
1655993170000|2022-06-23 14:06:10|10451.2|10436.2|10451.2|10436.2|10451.2|10436.2|10451.2|10436.2|3
1655993180000|2022-06-23 14:06:20|10446.2|10431.2|10446.7|10431.7|10447.7|10432.7|10445.7|10430.7|7
1655993190000|2022-06-23 14:06:30|10444.2|10429.2|10445.2|10430.2|10446.2|10431.2|10442.7|10427.7|6
1655993200000|2022-06-23 14:06:40|10445.7|10430.7|10443.7|10428.7|10445.7|10430.7|10443.2|10428.2|5
1655993210000|2022-06-23 14:06:50|10442.2|10427.2|10441.2|10426.2|10442.2|10427.2|10440.2|10425.2|5
1655993220000|2022-06-23 14:07:00|10441.7|10426.7|10441.7|10426.7|10442.2|10427.2|10441.7|10426.7|1
1655993230000|2022-06-23 14:07:10|10451.2|10436.2|10447.2|10432.2|10451.2|10436.2|10447.2|10432.2|12
1655993240000|2022-06-23 14:07:20|10446.7|10431.7|10446.2|10431.2|10446.7|10431.7|10446.2|10431.2|4
1655993250000|2022-06-23 14:07:30|10446.7|10431.7|10447.7|10432.7|10448.7|10433.7|10445.7|10430.7|5
1655993260000|2022-06-23 14:07:40|10447.2|10432.2|10451.2|10436.2|10451.2|10436.2|10447.2|10432.2|1
1655993270000|2022-06-23 14:07:50|10451.7|10436.7|10456.7|10441.7|10457.7|10442.7|10451.2|10436.2|11
1655993280000|2022-06-23 14:08:00|10457.2|10442.2|10463.2|10448.2|10464.7|10449.7|10455.7|10440.7|10
1655993290000|2022-06-23 14:08:10|10462.2|10447.2|10460.2|10445.2|10462.2|10447.2|10460.2|10445.2|0
1655993300000|2022-06-23 14:08:20|10457.7|10442.7|10457.7|10442.7|10457.7|10442.7|10457.7|10442.7|3
1655993310000|2022-06-23 14:08:30|10457.2|10442.2|10457.2|10442.2|10457.2|10442.2|10457.2|10442.2|12
1655993320000|2022-06-23 14:08:40|10458.7|10443.7|10460.2|10445.2|10461.7|10446.7|10457.7|10442.7|14
1655993330000|2022-06-23 14:08:50|10458.7|10443.7|10458.2|10443.2|10459.2|10444.2|10458.2|10443.2|5
1655993340000|2022-06-23 14:09:00|10458.7|10443.7|10459.2|10444.2|10459.2|10444.2|10458.7|10443.7|1
1655993350000|2022-06-23 14:09:10|10458.7|10443.7|10470.2|10455.2|10470.2|10455.2|10458.7|10443.7|19
1655993360000|2022-06-23 14:09:20|10468.7|10453.7|10468.7|10453.7|10468.7|10453.7|10468.7|10453.7|1
1655993370000|2022-06-23 14:09:30|10466.2|10451.2|10482.2|10467.2|10483.2|10468.2|10466.2|10451.2|66
1655993380000|2022-06-23 14:09:40|10482.7|10467.7|10492.7|10477.7|10493.7|10478.7|10481.2|10466.2|30
1655993390000|2022-06-23 14:09:50|10491.7|10476.7|10496.7|10481.7|10500.2|10485.2|10491.7|10476.7|14
1655993400000|2022-06-23 14:10:00|10495.7|10480.7|10500.7|10485.7|10503.2|10488.2|10488.2|10473.2|17
1655993410000|2022-06-23 14:10:10|10501.2|10486.2|10500.7|10485.7|10501.2|10486.2|10500.2|10485.2|5
1655993420000|2022-06-23 14:10:20|10501.2|10486.2|10501.2|10486.2|10501.7|10486.7|10501.2|10486.2|22
1655993430000|2022-06-23 14:10:30|10501.7|10486.7|10501.7|10486.7|10502.2|10487.2|10501.7|10486.7|0
1655993440000|2022-06-23 14:10:40|10502.2|10487.2|10502.2|10487.2|10502.2|10487.2|10501.7|10486.7|3
1655993460000|2022-06-23 14:11:00|10503.1|10488.1|10494.2|10479.2|10503.6|10488.6|10492.7|10477.7|3
1655993530000|2022-06-23 14:12:10|10481.7|10466.7|10481.7|10466.7|10481.7|10466.7|10481.7|10466.7|30
1655993540000|2022-06-23 14:12:20|10481.2|10466.2|10481.2|10466.2|10481.7|10466.7|10481.2|10466.2|2
1655993550000|2022-06-23 14:12:30|10480.7|10465.7|10480.7|10465.7|10481.2|10466.2|10480.7|10465.7|0
1655993560000|2022-06-23 14:12:40|10480.2|10465.2|10480.2|10465.2|10480.2|10465.2|10480.2|10465.2|0
1655993570000|2022-06-23 14:12:50|10479.7|10464.7|10482.2|10467.2|10482.6|10467.6|10477.7|10462.7|21
1655993580000|2022-06-23 14:13:00|10483.7|10468.7|10484.2|10469.2|10484.2|10469.2|10482.7|10467.7|1
1655993590000|2022-06-23 14:13:10|10484.7|10469.7|10486.2|10471.2|10486.2|10471.2|10484.7|10469.7|3
1655993600000|2022-06-23 14:13:20|10486.7|10471.7|10485.7|10470.7|10486.7|10471.7|10485.7|10470.7|0
1655993630000|2022-06-23 14:13:50|10484.7|10469.7|10482.7|10467.7|10484.7|10469.7|10482.7|10467.7|4
1655993640000|2022-06-23 14:14:00|10481.7|10466.7|10477.7|10462.7|10482.7|10467.7|10477.7|10462.7|10
1655993650000|2022-06-23 14:14:10|10477.2|10462.2|10483.2|10468.2|10483.2|10468.2|10477.2|10462.2|46
1655993660000|2022-06-23 14:14:20|10481.2|10466.2|10480.2|10465.2|10481.2|10466.2|10479.2|10464.2|2
1655993670000|2022-06-23 14:14:30|10479.7|10464.7|10480.2|10465.2|10480.7|10465.7|10479.7|10464.7|0
1655993680000|2022-06-23 14:14:40|10479.1|10464.1|10479.2|10464.2|10479.2|10464.2|10479.1|10464.1|1
1655993690000|2022-06-23 14:14:50|10479.6|10464.6|10479.2|10464.2|10479.7|10464.7|10479.2|10464.2|2
1655993700000|2022-06-23 14:15:00|||||||||1
1655993710000|2022-06-23 14:15:10|10479.7|10464.7|10479.7|10464.7|10479.7|10464.7|10479.7|10464.7|2
1655993720000|2022-06-23 14:15:20|10480.2|10465.2|10479.2|10464.2|10480.2|10465.2|10479.2|10464.2|1
1655993730000|2022-06-23 14:15:30|10477.7|10462.7|10480.7|10465.7|10481.2|10466.2|10477.7|10462.7|4
1655993740000|2022-06-23 14:15:40|10481.7|10466.7|10483.2|10468.2|10483.2|10468.2|10481.7|10466.7|4
1655993760000|2022-06-23 14:16:00|10482.6|10467.6|10482.6|10467.6|10482.6|10467.6|10482.6|10467.6|6
1655993770000|2022-06-23 14:16:10|10482.7|10467.7|10477.7|10462.7|10482.7|10467.7|10475.2|10460.2|8
1655993780000|2022-06-23 14:16:20|10478.2|10463.2|10478.7|10463.7|10479.2|10464.2|10477.7|10462.7|9
1655993790000|2022-06-23 14:16:30|10479.7|10464.7|10479.7|10464.7|10479.7|10464.7|10479.7|10464.7|0
1655993800000|2022-06-23 14:16:40|10479.2|10464.2|10478.2|10463.2|10480.2|10465.2|10478.2|10463.2|16
1655993810000|2022-06-23 14:16:50|10478.7|10463.7|10476.2|10461.2|10478.7|10463.7|10475.2|10460.2|4
1655993820000|2022-06-23 14:17:00|10475.2|10460.2|10474.2|10459.2|10475.7|10460.7|10471.2|10456.2|7
1655993830000|2022-06-23 14:17:10|10472.7|10457.7|10471.2|10456.2|10472.7|10457.7|10470.7|10455.7|5
1655993840000|2022-06-23 14:17:20|10470.7|10455.7|10467.7|10452.7|10472.2|10457.2|10465.2|10450.2|2
1655993850000|2022-06-23 14:17:30|10463.2|10448.2|10461.2|10446.2|10463.7|10448.7|10461.2|10446.2|16
1655993860000|2022-06-23 14:17:40|10459.7|10444.7|10459.7|10444.7|10459.7|10444.7|10459.7|10444.7|5
1655993870000|2022-06-23 14:17:50|10457.7|10442.7|10457.7|10442.7|10457.7|10442.7|10457.7|10442.7|0
1655993880000|2022-06-23 14:18:00|10458.2|10443.2|10457.7|10442.7|10458.2|10443.2|10457.7|10442.7|10
1655993900000|2022-06-23 14:18:20|10470.1|10445.1|10467.2|10452.2|10470.1|10452.2|10466.7|10445.1|13
1655993910000|2022-06-23 14:18:30|10466.7|10451.7|10465.7|10450.7|10467.2|10452.2|10465.7|10450.7|0
1655993930000|2022-06-23 14:18:50|10465.2|10450.2|10463.2|10448.2|10465.2|10450.2|10461.7|10446.7|2
1655993940000|2022-06-23 14:19:00|10463.7|10448.7|10461.2|10446.2|10464.2|10449.2|10461.2|10446.2|1
1655993950000|2022-06-23 14:19:10|10461.7|10446.7|10453.2|10438.2|10461.7|10446.7|10453.2|10438.2|1
1655993960000|2022-06-23 14:19:20|10448.7|10433.7|10449.2|10434.2|10449.7|10434.7|10448.2|10433.2|10
1655993970000|2022-06-23 14:19:30|10449.7|10434.7|10447.2|10432.2|10449.7|10434.7|10447.2|10432.2|11
1655993980000|2022-06-23 14:19:40|10447.7|10432.7|10448.2|10433.2|10448.2|10433.2|10446.7|10431.7|5
1655993990000|2022-06-23 14:19:50|10442.7|10427.7|10442.7|10427.7|10442.7|10427.7|10442.7|10427.7|2
1655994000000|2022-06-23 14:20:00|10442.2|10427.2|10437.2|10422.2|10443.1|10428.1|10435.2|10420.2|47
1655994010000|2022-06-23 14:20:10|10436.2|10421.2|10435.7|10420.7|10436.2|10421.2|10435.2|10420.2|6
1655994020000|2022-06-23 14:20:20|10434.7|10419.7|10429.7|10414.7|10434.7|10419.7|10429.7|10414.7|0
1655994030000|2022-06-23 14:20:30|10429.2|10414.2|10439.2|10424.2|10441.2|10426.2|10428.7|10413.7|6
1655994040000|2022-06-23 14:20:40|10442.2|10427.2|10451.6|10436.6|10454.2|10436.6|10442.2|10427.2|3
1655994050000|2022-06-23 14:20:50|10452.1|10437.1|10452.6|10437.6|10452.6|10437.6|10451.6|10436.6|3
1655994060000|2022-06-23 14:21:00|10451.1|10436.1|10451.1|10436.1|10451.1|10436.1|10450.6|10435.6|0
1655994070000|2022-06-23 14:21:10|10451.6|10436.6|10451.6|10436.6|10451.6|10436.6|10451.6|10436.6|2
1655994080000|2022-06-23 14:21:20|10447.2|10432.2|10456.6|10441.6|10456.6|10441.6|10447.2|10432.2|25
1655994090000|2022-06-23 14:21:30|10457.1|10442.1|10457.1|10442.1|10457.1|10442.1|10456.6|10441.6|2
1655994100000|2022-06-23 14:21:40|10456.1|10441.1|10455.6|10440.6|10456.1|10441.1|10454.6|10439.6|9
1655994110000|2022-06-23 14:21:50|10455.1|10440.1|10441.6|10426.6|10455.6|10440.6|10441.1|10426.1|48
1655994120000|2022-06-23 14:22:00|10440.6|10425.6|10444.6|10429.6|10445.1|10430.1|10440.6|10425.6|12
1655994130000|2022-06-23 14:22:10|10445.6|10430.6|10456.6|10441.6|10456.6|10441.6|10445.6|10430.6|4
1655994140000|2022-06-23 14:22:20|10457.1|10442.1|10456.1|10441.1|10457.6|10442.6|10456.1|10441.1|4
1655994150000|2022-06-23 14:22:30|10457.1|10442.1|10456.6|10441.6|10457.1|10442.1|10456.1|10441.1|3
1655994160000|2022-06-23 14:22:40|10457.1|10442.1|10445.6|10430.6|10457.1|10442.1|10445.6|10430.6|6
1655994170000|2022-06-23 14:22:50|10453.6|10438.6|10446.6|10431.6|10454.1|10439.1|10446.6|10431.6|6
1655994180000|2022-06-23 14:23:00|10448.1|10433.1|10449.1|10434.1|10451.6|10436.6|10448.1|10433.1|4
1655994190000|2022-06-23 14:23:10|10450.6|10435.6|10451.1|10436.1|10454.1|10439.1|10450.6|10435.6|3
1655994200000|2022-06-23 14:23:20|10450.1|10435.1|10451.6|10436.6|10454.1|10439.1|10450.1|10435.1|9
1655994210000|2022-06-23 14:23:30|10450.6|10435.6|10451.1|10436.1|10451.1|10436.1|10450.6|10435.6|0
1655994220000|2022-06-23 14:23:40|10451.6|10436.6|10450.6|10435.6|10453.1|10438.1|10450.6|10435.6|2
1655994230000|2022-06-23 14:23:50|10451.1|10436.1|10453.6|10438.6|10455.6|10440.6|10450.6|10435.6|10
1655994240000|2022-06-23 14:24:00|10452.1|10437.1|10455.6|10440.6|10455.6|10440.6|10452.1|10437.1|2
1655994250000|2022-06-23 14:24:10|10456.1|10441.1|10456.6|10441.6|10456.6|10441.6|10455.6|10440.6|1
1655994260000|2022-06-23 14:24:20|10456.1|10441.1|10450.6|10435.6|10456.1|10441.1|10449.1|10434.1|2
1655994270000|2022-06-23 14:24:30|10451.1|10436.1|10451.6|10436.6|10454.1|10439.1|10449.6|10434.6|7
1655994280000|2022-06-23 14:24:40|10452.1|10437.1|10455.1|10440.1|10455.6|10440.6|10452.1|10437.1|12
1655994290000|2022-06-23 14:24:50|10452.1|10437.1|10451.6|10436.6|10452.1|10437.1|10451.6|10436.6|13
1655994300000|2022-06-23 14:25:00|10452.1|10437.1|10450.6|10435.6|10452.1|10437.1|10448.1|10433.1|1
1655994310000|2022-06-23 14:25:10|10451.1|10436.1|10450.6|10435.6|10452.1|10437.1|10450.6|10435.6|2
1655994320000|2022-06-23 14:25:20|10451.1|10436.1|10456.1|10441.1|10456.1|10441.1|10451.1|10436.1|4
1655994330000|2022-06-23 14:25:30|10456.6|10441.6|10458.1|10443.1|10459.1|10444.1|10456.6|10441.6|8
1655994340000|2022-06-23 14:25:40|||||||||4
1655994350000|2022-06-23 14:25:50|10457.1|10442.1|10457.1|10442.1|10457.6|10442.6|10457.1|10442.1|6
1655994360000|2022-06-23 14:26:00|10455.6|10440.6|10457.1|10442.1|10458.6|10443.6|10455.6|10440.6|2
1655994370000|2022-06-23 14:26:10|10450.6|10435.6|10444.1|10429.1|10450.6|10435.6|10444.1|10429.1|7
1655994380000|2022-06-23 14:26:20|10443.1|10428.1|10443.1|10428.1|10443.1|10428.1|10443.1|10428.1|0
1655994390000|2022-06-23 14:26:30|10443.6|10428.6|10443.1|10428.1|10443.6|10428.6|10443.1|10428.1|0
1655994400000|2022-06-23 14:26:40|10442.6|10427.6|10443.1|10428.1|10443.1|10428.1|10442.6|10427.6|1
1655994410000|2022-06-23 14:26:50|10443.6|10428.6|10445.6|10430.6|10445.6|10430.6|10443.6|10428.6|0
1655994420000|2022-06-23 14:27:00|10449.1|10434.1|10447.1|10432.1|10449.6|10434.6|10444.1|10429.1|12
1655994430000|2022-06-23 14:27:10|10446.6|10431.6|10446.6|10431.6|10446.6|10431.6|10446.6|10431.6|3
1655994440000|2022-06-23 14:27:20|||||||||2
1655994450000|2022-06-23 14:27:30|10441.6|10426.6|10441.6|10426.6|10441.6|10426.6|10441.6|10426.6|4
1655994480000|2022-06-23 14:28:00|10443.6|10428.6|10445.6|10430.6|10445.6|10430.6|10443.6|10428.6|2
1655994490000|2022-06-23 14:28:10|10451.1|10436.1|10452.1|10437.1|10452.1|10437.1|10446.1|10431.1|7
1655994500000|2022-06-23 14:28:20|10451.6|10436.6|10452.1|10437.1|10452.6|10437.6|10451.1|10436.1|2
1655994510000|2022-06-23 14:28:30|10451.6|10436.6|10450.6|10435.6|10451.6|10436.6|10450.6|10435.6|1
1655994520000|2022-06-23 14:28:40|10450.1|10435.1|10446.6|10431.6|10450.1|10435.1|10446.6|10431.6|6
1655994530000|2022-06-23 14:28:50|10446.1|10431.1|10445.6|10430.6|10446.1|10431.1|10445.1|10430.1|10
1655994540000|2022-06-23 14:29:00|10445.1|10430.1|10444.6|10429.6|10445.1|10430.1|10442.6|10427.6|9
1655994560000|2022-06-23 14:29:20|10453.6|10438.6|10454.1|10439.1|10454.1|10439.1|10452.6|10437.6|18
1655994570000|2022-06-23 14:29:30|10453.6|10438.6|10453.6|10438.6|10454.1|10439.1|10452.6|10437.6|0
1655994580000|2022-06-23 14:29:40|10453.1|10438.1|10453.6|10438.6|10454.1|10439.1|10452.6|10437.6|1
1655994590000|2022-06-23 14:29:50|10454.1|10439.1|10458.1|10443.1|10458.1|10443.1|10453.6|10438.6|51
1655994600000|2022-06-23 14:30:00|10440.2|10425.2|10438.6|10423.6|10440.6|10425.6|10437.1|10422.1|21
1655994610000|2022-06-23 14:30:10|10439.1|10424.1|10446.1|10431.1|10446.1|10431.1|10435.1|10420.1|15
1655994620000|2022-06-23 14:30:20|10446.6|10431.6|10447.6|10432.6|10447.6|10432.6|10446.6|10431.6|8
1655994630000|2022-06-23 14:30:30|10448.1|10433.1|10439.1|10424.1|10449.1|10434.1|10437.6|10422.6|22
1655994640000|2022-06-23 14:30:40|10438.1|10423.1|10438.1|10423.1|10438.6|10423.6|10437.6|10422.6|25
1655994650000|2022-06-23 14:30:50|10438.6|10423.6|10439.1|10424.1|10439.1|10424.1|10438.6|10423.6|5
1655994660000|2022-06-23 14:31:00|10437.6|10422.6|10437.6|10422.6|10437.6|10422.6|10437.6|10422.6|2
1655994670000|2022-06-23 14:31:10|10439.6|10424.6|10439.6|10424.6|10439.6|10424.6|10439.6|10424.6|5
1655994680000|2022-06-23 14:31:20|10440.1|10425.1|10446.1|10431.1|10446.1|10431.1|10440.1|10425.1|11
1655994690000|2022-06-23 14:31:30|10447.6|10432.6|10451.1|10436.1|10451.1|10436.1|10447.6|10432.6|6
1655994700000|2022-06-23 14:31:40|10452.1|10437.1|10450.6|10435.6|10456.5|10441.5|10450.1|10435.1|15
1655994710000|2022-06-23 14:31:50|10455.5|10440.5|10457|10442|10457|10442|10455.5|10440.5|8
1655994720000|2022-06-23 14:32:00|10458|10443|10458|10443|10458|10443|10458|10443|1
1655994730000|2022-06-23 14:32:10|10458.1|10443.1|10459.1|10444.1|10459.1|10444.1|10458.1|10443.1|6
1655994750000|2022-06-23 14:32:30|10460.1|10445.1|10459.1|10444.1|10460.1|10445.1|10459.1|10444.1|19
1655994760000|2022-06-23 14:32:40|10458.1|10443.1|10458.1|10443.1|10458.6|10443.6|10458.1|10443.1|12
1655994770000|2022-06-23 14:32:50|10454.1|10439.1|10455.6|10440.6|10457.6|10442.6|10454.1|10439.1|19
1655994780000|2022-06-23 14:33:00|10455.1|10440.1|10452.6|10437.6|10455.1|10440.1|10452.6|10437.6|4
1655994790000|2022-06-23 14:33:10|10450.6|10435.6|10451.1|10436.1|10451.1|10436.1|10450.6|10435.6|3
1655994800000|2022-06-23 14:33:20|10450.1|10435.1|10451.1|10436.1|10451.1|10436.1|10450.1|10435.1|0
1655994810000|2022-06-23 14:33:30|10451.6|10436.6|10448.1|10433.1|10452.1|10437.1|10448.1|10433.1|2
1655994820000|2022-06-23 14:33:40|10449.1|10434.1|10448.6|10433.6|10450.1|10435.1|10448.6|10433.6|2
1655994830000|2022-06-23 14:33:50|10449.1|10434.1|10449.1|10434.1|10449.1|10434.1|10449.1|10434.1|0
1655994840000|2022-06-23 14:34:00|10450.1|10435.1|10450.1|10435.1|10450.1|10435.1|10448.1|10433.1|2
1655994850000|2022-06-23 14:34:10|10449.6|10434.6|10447.1|10432.1|10449.6|10434.6|10447.1|10432.1|4
1655994860000|2022-06-23 14:34:20|10447.6|10432.6|10447.1|10432.1|10448.1|10433.1|10447.1|10432.1|29
1655994870000|2022-06-23 14:34:30|10443.6|10428.6|10440.6|10425.6|10445.6|10430.6|10439.6|10424.6|3
1655994880000|2022-06-23 14:34:40|10439.6|10424.6|10439.6|10424.6|10439.6|10424.6|10439.6|10424.6|1
1655994900000|2022-06-23 14:35:00|10440.6|10425.6|10441.1|10426.1|10441.1|10426.1|10440.6|10425.6|2
1655994910000|2022-06-23 14:35:10|||||||||1
1655994930000|2022-06-23 14:35:30|10446.6|10431.6|10442.6|10427.6|10447.6|10432.6|10442.6|10427.6|21
1655994940000|2022-06-23 14:35:40|10439.6|10424.6|10439.6|10424.6|10439.6|10424.6|10439.6|10424.6|6
1655994970000|2022-06-23 14:36:10|10435.6|10420.6|10439.6|10424.6|10439.6|10424.6|10435.6|10420.6|20
1655994980000|2022-06-23 14:36:20|10435.6|10420.6|10435.6|10420.6|10435.6|10420.6|10435.6|10420.6|2
1655994990000|2022-06-23 14:36:30|10440.1|10425.1|10446.1|10431.1|10446.1|10431.1|10440.1|10425.1|5
1655995000000|2022-06-23 14:36:40|10446.6|10431.6|10448.6|10433.6|10448.6|10433.6|10446.1|10431.1|3
1655995010000|2022-06-23 14:36:50|10451.1|10436.1|10451.1|10436.1|10451.1|10436.1|10451.1|10436.1|3
1655995020000|2022-06-23 14:37:00|10452.6|10437.6|10452.6|10437.6|10452.6|10437.6|10450.1|10435.1|5
1655995040000|2022-06-23 14:37:20|||||||||3
1655995050000|2022-06-23 14:37:30|10453.1|10438.1|10453.1|10438.1|10453.1|10438.1|10453.1|10438.1|6
1655995060000|2022-06-23 14:37:40|10456.1|10441.1|10458.6|10443.6|10458.6|10443.6|10456.1|10441.1|9
1655995070000|2022-06-23 14:37:50|10458.1|10443.1|10458.1|10443.1|10458.1|10443.1|10458.1|10443.1|0
1655995080000|2022-06-23 14:38:00|10458.6|10443.6|10459.1|10444.1|10459.1|10444.1|10458.6|10443.6|0
1655995090000|2022-06-23 14:38:10|10457.6|10442.6|10458.1|10443.1|10458.1|10443.1|10457.6|10442.6|16
1655995100000|2022-06-23 14:38:20|10458.6|10443.6|10460.1|10445.1|10460.1|10445.1|10458.6|10443.6|15
1655995110000|2022-06-23 14:38:30|10460.6|10445.6|10460.6|10445.6|10460.6|10445.6|10460.6|10445.6|3
1655995120000|2022-06-23 14:38:40|10466.5|10451.5|10470.5|10455.5|10471.5|10456.5|10466.5|10451.5|11
1655995130000|2022-06-23 14:38:50|||||||||14
1655995140000|2022-06-23 14:39:00|10471.5|10456.5|10471.5|10456.5|10471.5|10456.5|10471.5|10456.5|3
1655995150000|2022-06-23 14:39:10|10470.5|10455.5|10469|10454|10470.5|10455.5|10467.5|10452.5|13
1655995170000|2022-06-23 14:39:30|10468|10453|10468|10453|10468|10453|10468|10453|0
1655995180000|2022-06-23 14:39:40|10469|10454|10469|10454|10469|10454|10469|10454|2
1655995190000|2022-06-23 14:39:50|10468.5|10453.5|10456.5|10441.5|10468.5|10453.5|10456.5|10441.5|19
1655995200000|2022-06-23 14:40:00|10456.1|10441.1|10449|10434|10456.1|10441.1|10449|10434|4
1655995210000|2022-06-23 14:40:10|10449.5|10434.5|10449.5|10434.5|10449.5|10434.5|10449.5|10434.5|0
1655995300000|2022-06-23 14:41:40|10449.4|10434.4|10449.4|10434.4|10449.4|10434.4|10449.4|10434.4|0
1655995320000|2022-06-23 14:42:00|10449.5|10434.5|10449.5|10434.5|10449.5|10434.5|10449.5|10434.5|0
1655995340000|2022-06-23 14:42:20|10446.5|10431.5|10446.5|10431.5|10446.5|10431.5|10446.5|10431.5|305
1655995350000|2022-06-23 14:42:30|10447|10432|10449|10434|10449.5|10434.5|10447|10432|2
1655995360000|2022-06-23 14:42:40|10449.5|10434.5|10450|10435|10450|10435|10449.5|10434.5|1
1655995380000|2022-06-23 14:43:00|||||||||3
1655995390000|2022-06-23 14:43:10|10448|10433|10448|10433|10448|10433|10448|10433|3
1655995420000|2022-06-23 14:43:40|10448.5|10433.5|10451|10436|10451|10436|10448.5|10433.5|4
1655995430000|2022-06-23 14:43:50|10450|10435|10450|10435|10450|10435|10450|10435|69
1655995440000|2022-06-23 14:44:00|10451|10436|10451|10436|10451|10436|10451|10436|50
1655995450000|2022-06-23 14:44:10|10444.5|10429.5|10439|10424|10446.5|10431.5|10436.5|10421.5|19
1655995460000|2022-06-23 14:44:20|10439.5|10424.5|10434.5|10419.5|10439.5|10424.5|10434.5|10419.5|0
1655995470000|2022-06-23 14:44:30|10434|10419|10429.5|10414.5|10434|10419|10429.5|10414.5|0
1655995480000|2022-06-23 14:44:40|10428|10413|10424|10409|10428.5|10413.5|10423.5|10408.5|4
1655995490000|2022-06-23 14:44:50|10423|10408|10423.5|10408.5|10423.5|10408.5|10423|10408|0
1655995500000|2022-06-23 14:45:00|10425|10410|10426.5|10411.5|10427|10412|10419|10404|6
1655995510000|2022-06-23 14:45:10|10425|10410|10425.5|10410.5|10425.5|10410.5|10425|10410|4
1655995520000|2022-06-23 14:45:20|10429|10414|10429|10414|10429|10414|10429|10414|7
1655995540000|2022-06-23 14:45:40|10428|10413|10428|10413|10428|10413|10428|10413|0
1655995550000|2022-06-23 14:45:50|||||||||13
1655995560000|2022-06-23 14:46:00|10429|10414|10429|10414|10429|10414|10429|10414|1
1655995570000|2022-06-23 14:46:10|10427.5|10412.5|10427.5|10412.5|10427.5|10412.5|10427.5|10412.5|9
1655995580000|2022-06-23 14:46:20|10428|10413|10428|10413|10428|10413|10428|10413|2
1655995590000|2022-06-23 14:46:30|10424|10409|10420.5|10405.5|10424|10409|10420|10405|8
1655995600000|2022-06-23 14:46:40|10421|10406|10418.5|10403.5|10421|10406|10418.5|10403.5|0
1655995610000|2022-06-23 14:46:50|||||||||4
1655995620000|2022-06-23 14:47:00|10419|10404|10419|10404|10419|10404|10419|10404|0
1655995630000|2022-06-23 14:47:10|10420.5|10405.5|10423|10408|10423|10408|10420.5|10405.5|9
1655995640000|2022-06-23 14:47:20|10424.5|10409.5|10426|10411|10426.5|10411.5|10424.5|10409.5|6
1655995650000|2022-06-23 14:47:30|10424.5|10409.5|10422|10407|10424.5|10409.5|10421.5|10406.5|8
1655995660000|2022-06-23 14:47:40|||||||||5
1655995670000|2022-06-23 14:47:50|10423.5|10408.5|10422.5|10407.5|10423.5|10408.5|10422.5|10407.5|3
1655995680000|2022-06-23 14:48:00|10423|10408|10425|10410|10425|10410|10419.5|10404.5|10
1655995710000|2022-06-23 14:48:30|10424.5|10409.5|10425|10410|10425|10410|10424|10409|2
1655995720000|2022-06-23 14:48:40|10418.5|10403.5|10423.5|10408.5|10423.5|10408.5|10418.5|10403.5|9
1655995730000|2022-06-23 14:48:50|10425|10410|10425|10410|10425|10410|10425|10410|8
1655995740000|2022-06-23 14:49:00|10426|10411|10425|10410|10426|10411|10425|10410|3
1655995750000|2022-06-23 14:49:10|10420.5|10405.5|10419.5|10404.5|10422.5|10407.5|10419.5|10404.5|12
1655995760000|2022-06-23 14:49:20|||||||||27
1655995770000|2022-06-23 14:49:30|||||||||1
1655995780000|2022-06-23 14:49:40|10417|10402|10417|10402|10417|10402|10417|10402|1
1655995860000|2022-06-23 14:51:00|10403|10388|10404.5|10389.5|10404.5|10389.5|10399.5|10384.5|113
1655995870000|2022-06-23 14:51:10|10400.5|10385.5|10395.5|10380.5|10400.5|10385.5|10393|10378|37
1655995880000|2022-06-23 14:51:20|10394|10379|10395|10380|10395|10380|10393.5|10378.5|2
1655995890000|2022-06-23 14:51:30|10394.5|10379.5|10394.5|10379.5|10395|10380|10391.5|10376.5|3
1655995900000|2022-06-23 14:51:40|10395|10380|10395|10380|10395|10380|10395|10380|0
1655995910000|2022-06-23 14:51:50|10395.5|10380.5|10394.5|10379.5|10395.5|10380.5|10394.5|10379.5|0
1655995920000|2022-06-23 14:52:00|10395.5|10380.5|10395.5|10380.5|10396.5|10381.5|10394.5|10379.5|16
1655995930000|2022-06-23 14:52:10|10394.5|10379.5|10393.5|10378.5|10394.5|10379.5|10393|10378|5
1655995940000|2022-06-23 14:52:20|10388.5|10373.5|10386.5|10371.5|10388.5|10373.5|10386|10371|1
1655995950000|2022-06-23 14:52:30|10386|10371|10379.5|10364.5|10386|10371|10379|10364|4
1655995960000|2022-06-23 14:52:40|10379|10364|10378.5|10363.5|10379|10364|10376.5|10361.5|3
1655995970000|2022-06-23 14:52:50|10379.5|10364.5|10375.5|10360.5|10379.5|10364.5|10375.5|10360.5|5
1655995980000|2022-06-23 14:53:00|10376|10361|10374|10359|10376|10361|10373.5|10358.5|0
1655995990000|2022-06-23 14:53:10|10374.5|10359.5|10374.5|10359.5|10374.5|10359.5|10374.5|10359.5|0
1655996000000|2022-06-23 14:53:20|10374|10359|10372|10357|10374|10359|10372|10357|0
1655996010000|2022-06-23 14:53:30|||||||||1
1655996030000|2022-06-23 14:53:50|10366|10351|10363.6|10348.6|10366|10351|10363.6|10348.6|8
1655996040000|2022-06-23 14:54:00|10365|10350|10365|10350|10365|10350|10365|10350|0
1655996060000|2022-06-23 14:54:20|10366|10351|10361.5|10346.5|10366|10351|10361.1|10346.1|3
1655996070000|2022-06-23 14:54:30|10359.6|10344.6|10362|10347|10362|10347|10359.6|10344.6|16
1655996080000|2022-06-23 14:54:40|10361.5|10346.5|10353.1|10338.1|10361.5|10346.5|10353.1|10338.1|2
1655996090000|2022-06-23 14:54:50|10353.6|10338.6|10353.6|10338.6|10353.6|10338.6|10353.6|10338.6|2
1655996100000|2022-06-23 14:55:00|10354.1|10339.1|10354.1|10339.1|10354.1|10339.1|10354.1|10339.1|24
1655996110000|2022-06-23 14:55:10|10353.6|10338.6|10350|10335|10353.6|10338.6|10346.5|10331.5|8
1655996120000|2022-06-23 14:55:20|10349.5|10334.5|10351|10336|10351|10336|10349.5|10334.5|2
1655996130000|2022-06-23 14:55:30|10350.5|10335.5|10350.5|10335.5|10351|10336|10350.5|10335.5|0
1655996140000|2022-06-23 14:55:40|10349.5|10334.5|10348.5|10333.5|10349.5|10334.5|10348.5|10333.5|3
1655996150000|2022-06-23 14:55:50|10350|10335|10350|10335|10350|10335|10350|10335|5
1655996160000|2022-06-23 14:56:00|10352|10337|10351.5|10336.5|10352|10337|10351.5|10336.5|0
1655996170000|2022-06-23 14:56:10|10351|10336|10351.5|10336.5|10351.5|10336.5|10351|10336|2
1655996180000|2022-06-23 14:56:20|10352|10337|10351.5|10336.5|10352|10337|10351.5|10336.5|2
1655996190000|2022-06-23 14:56:30|10351|10336|10349|10334|10351.5|10336.5|10349|10334|5
1655996200000|2022-06-23 14:56:40|10350|10335|10350|10335|10350|10335|10350|10335|3
1655996210000|2022-06-23 14:56:50|10351.6|10336.6|10351.6|10336.6|10352.1|10337.1|10351.6|10336.6|9
1655996220000|2022-06-23 14:57:00|10352.1|10337.1|10352.6|10337.6|10354.1|10339.1|10352.1|10337.1|11
1655996230000|2022-06-23 14:57:10|10352.1|10337.1|10352.6|10337.6|10352.6|10337.6|10351.6|10336.6|3
1655996240000|2022-06-23 14:57:20|10352.1|10337.1|10352.6|10337.6|10353.1|10338.1|10351.6|10336.6|11
1655996250000|2022-06-23 14:57:30|10353.1|10338.1|10352.1|10337.1|10353.1|10338.1|10352.1|10337.1|14
1655996260000|2022-06-23 14:57:40|10352.6|10337.6|10351.6|10336.6|10352.6|10337.6|10351.6|10336.6|1
1655996280000|2022-06-23 14:58:00|10352.6|10337.6|10354.6|10339.6|10354.6|10339.6|10352.6|10337.6|1
1655996290000|2022-06-23 14:58:10|10355.1|10340.1|10355.1|10340.1|10355.1|10340.1|10355.1|10340.1|8
1655996300000|2022-06-23 14:58:20|10353.6|10338.6|10352.6|10337.6|10353.6|10338.6|10351.6|10336.6|4
1655996310000|2022-06-23 14:58:30|10353.6|10338.6|10353.6|10338.6|10353.6|10338.6|10353.6|10338.6|1
1655996330000|2022-06-23 14:58:50|10353.1|10338.1|10347.1|10332.1|10353.6|10338.6|10346.6|10331.6|1
1655996340000|2022-06-23 14:59:00|10346.6|10331.6|10345.6|10330.6|10348.6|10333.6|10345.6|10330.6|1
1655996350000|2022-06-23 14:59:10|10343.1|10328.1|10346.1|10331.1|10348.6|10333.6|10343.1|10328.1|29
1655996360000|2022-06-23 14:59:20|10345.6|10330.6|10346.1|10331.1|10346.1|10331.1|10345.6|10330.6|0
1655996370000|2022-06-23 14:59:30|10345.6|10330.6|10345.6|10330.6|10345.6|10330.6|10345.6|10330.6|0
1655996380000|2022-06-23 14:59:40|10348.1|10333.1|10345.6|10330.6|10348.1|10333.1|10345.1|10330.1|1
1655996390000|2022-06-23 14:59:50|10345.1|10330.1|10345.6|10330.6|10346.6|10331.6|10345.1|10330.1|5
1655996400000|2022-06-23 15:00:00|10346.6|10331.6|10345.6|10330.6|10346.6|10331.6|10345.6|10330.6|2
1655996500000|2022-06-23 15:01:40|10362|10347|10362|10347|10362|10347|10362|10347|94
1655996510000|2022-06-23 15:01:50|10363|10348|10362|10347|10365|10350|10362|10347|7
1655996520000|2022-06-23 15:02:00|10363|10348|10363|10348|10363|10348|10363|10348|0
1655996530000|2022-06-23 15:02:10|||||||||1
1655996540000|2022-06-23 15:02:20|10360|10345|10361.5|10346.5|10361.5|10346.5|10359.5|10344.5|6
1655996560000|2022-06-23 15:02:40|||||||||1
1655996570000|2022-06-23 15:02:50|10361|10346|10361|10346|10361|10346|10361|10346|0
1655996580000|2022-06-23 15:03:00|10361.5|10346.5|10362|10347|10362|10347|10361.5|10346.5|0
1655996590000|2022-06-23 15:03:10|10363.5|10348.5|10363.5|10348.5|10363.5|10348.5|10363.5|10348.5|36
1655996600000|2022-06-23 15:03:20|10362|10347|10360.5|10345.5|10362.5|10347.5|10360.5|10345.5|15
1655996610000|2022-06-23 15:03:30|10362|10347|10362|10347|10362|10347|10362|10347|3
1655996630000|2022-06-23 15:03:50|10364|10349|10360.5|10345.5|10364|10349|10360.5|10345.5|1
1655996640000|2022-06-23 15:04:00|10361|10346|10361|10346|10361|10346|10361|10346|0
1655996670000|2022-06-23 15:04:30|10359|10344|10360.5|10345.5|10360.5|10345.5|10359|10344|4
1655996680000|2022-06-23 15:04:40|||||||||2
1655996690000|2022-06-23 15:04:50|10363.5|10348.5|10363.5|10348.5|10363.5|10348.5|10363.5|10348.5|15
1655996700000|2022-06-23 15:05:00|10364.5|10349.5|10364.5|10349.5|10364.5|10349.5|10364.5|10349.5|0
1655996710000|2022-06-23 15:05:10|10362.5|10347.5|10362|10347|10362.5|10347.5|10362|10347|7
1655996720000|2022-06-23 15:05:20|10361.5|10346.5|10361|10346|10361.5|10346.5|10361|10346|11
1655996750000|2022-06-23 15:05:50|10360.5|10345.5|10360.5|10345.5|10360.5|10345.5|10360.5|10345.5|2
1655996760000|2022-06-23 15:06:00|10361.5|10346.5|10362.5|10347.5|10362.5|10347.5|10361.5|10346.5|0
1655996770000|2022-06-23 15:06:10|||||||||1
1655996780000|2022-06-23 15:06:20|10361.5|10346.5|10361.5|10346.5|10361.5|10346.5|10361.5|10346.5|1
1655996790000|2022-06-23 15:06:30|10361|10346|10360.5|10345.5|10361|10346|10360.5|10345.5|0
1655996800000|2022-06-23 15:06:40|10360|10345|10359|10344|10360|10345|10359|10344|4
1655996810000|2022-06-23 15:06:50|10358.5|10343.5|10351.6|10336.6|10358.5|10343.5|10351.6|10336.6|21
1655996820000|2022-06-23 15:07:00|10351.1|10336.1|10351.6|10336.6|10351.6|10336.6|10350.6|10335.6|31
1655996830000|2022-06-23 15:07:10|10352.1|10337.1|10351.6|10336.6|10352.1|10337.1|10351.6|10336.6|2
1655996860000|2022-06-23 15:07:40|10352.1|10337.1|10352.1|10337.1|10352.1|10337.1|10352.1|10337.1|0
1655996880000|2022-06-23 15:08:00|10352|10337|10354|10339|10354|10339|10352|10337|17
1655996890000|2022-06-23 15:08:10|10354.5|10339.5|10354.5|10339.5|10354.5|10339.5|10354.5|10339.5|7
1655996910000|2022-06-23 15:08:30|10353.5|10338.5|10349.5|10334.5|10353.5|10338.5|10349.5|10334.5|9
1655996920000|2022-06-23 15:08:40|10347.5|10332.5|10347.5|10332.5|10347.5|10332.5|10347.5|10332.5|0
1655996940000|2022-06-23 15:09:00|10348.5|10333.5|10349|10334|10349|10334|10348.5|10333.5|8
1655996950000|2022-06-23 15:09:10|10349.5|10334.5|10349.5|10334.5|10349.5|10334.5|10349.5|10334.5|3
1655996960000|2022-06-23 15:09:20|10350|10335|10350|10335|10350|10335|10350|10335|1
1655996970000|2022-06-23 15:09:30|10353.5|10338.5|10353.5|10338.5|10353.5|10338.5|10353.5|10338.5|1
1655996990000|2022-06-23 15:09:50|||||||||4
1655997000000|2022-06-23 15:10:00|10355|10340|10353.5|10338.5|10355|10340|10353.5|10338.5|5
1655997020000|2022-06-23 15:10:20|10353|10338|10354|10339|10354.5|10339.5|10353|10338|5
1655997030000|2022-06-23 15:10:30|10353|10338|10351.5|10336.5|10353|10338|10350|10335|8
1655997040000|2022-06-23 15:10:40|10351|10336|10351|10336|10351|10336|10351|10336|28
1655997050000|2022-06-23 15:10:50|||||||||1
1655997060000|2022-06-23 15:11:00|10352|10337|10352|10337|10352|10337|10352|10337|0
1655997070000|2022-06-23 15:11:10|10354.5|10339.5|10359.5|10344.5|10359.5|10344.5|10354.5|10339.5|11
1655997080000|2022-06-23 15:11:20|||||||||1
1655997090000|2022-06-23 15:11:30|||||||||4
1655997120000|2022-06-23 15:12:00|10360|10345|10362.5|10347.5|10362.5|10347.5|10360|10345|6
1655997130000|2022-06-23 15:12:10|10363.5|10348.5|10364|10349|10364|10349|10363.5|10348.5|0
1655997140000|2022-06-23 15:12:20|10364.5|10349.5|10362|10347|10365|10350|10361.5|10346.5|18
1655997150000|2022-06-23 15:12:30|10361.5|10346.5|10362|10347|10362|10347|10361.5|10346.5|2
1655997160000|2022-06-23 15:12:40|10362.5|10347.5|10362|10347|10362.5|10347.5|10362|10347|0
1655997170000|2022-06-23 15:12:50|10361.5|10346.5|10362|10347|10364.5|10349.5|10361.5|10346.5|3
1655997180000|2022-06-23 15:13:00|10363|10348|10363.5|10348.5|10363.5|10348.5|10363|10348|0
1655997200000|2022-06-23 15:13:20|||||||||1
1655997210000|2022-06-23 15:13:30|10363|10348|10363|10348|10363|10348|10363|10348|0
1655997220000|2022-06-23 15:13:40|||||||||2
1655997230000|2022-06-23 15:13:50|10362.5|10347.5|10363|10348|10363|10348|10362.5|10347.5|1
1655997240000|2022-06-23 15:14:00|10361|10346|10359.5|10344.5|10361|10346|10358|10343|9
1655997250000|2022-06-23 15:14:10|10358.5|10343.5|10355.5|10340.5|10358.5|10343.5|10354|10339|1
1655997260000|2022-06-23 15:14:20|10354|10339|10352.5|10337.5|10354|10339|10352|10337|5
1655997280000|2022-06-23 15:14:40|10353|10338|10353|10338|10353|10338|10353|10338|0
1655997290000|2022-06-23 15:14:50|10353.5|10338.5|10353.5|10338.5|10353.5|10338.5|10353.5|10338.5|0
1655997300000|2022-06-23 15:15:00|10355|10340|10353.5|10338.5|10355|10340|10353|10338|2
1655997310000|2022-06-23 15:15:10|10349.5|10334.5|10342|10327|10349.5|10334.5|10341|10326|19
1655997320000|2022-06-23 15:15:20|10341.5|10326.5|10337.5|10322.5|10342|10327|10337|10322|17
1655997330000|2022-06-23 15:15:30|10338|10323|10344|10329|10344|10329|10338|10323|2
1655997350000|2022-06-23 15:15:50|10344.5|10329.5|10344.5|10329.5|10344.5|10329.5|10344.5|10329.5|4
1655997360000|2022-06-23 15:16:00|10345|10330|10343.5|10328.5|10345|10330|10343.5|10328.5|4
1655997390000|2022-06-23 15:16:30|10340.5|10325.5|10340.5|10325.5|10340.5|10325.5|10339.5|10324.5|5
1655997400000|2022-06-23 15:16:40|10340|10325|10338|10323|10340|10325|10337|10322|3
1655997420000|2022-06-23 15:17:00|10337.5|10322.5|10336|10321|10339|10324|10335.5|10320.5|5
1655997440000|2022-06-23 15:17:20|10335.5|10320.5|10335.5|10320.5|10335.5|10320.5|10335.5|10320.5|0
1655997450000|2022-06-23 15:17:30|10335|10320|10335|10320|10335|10320|10335|10320|0
1655997460000|2022-06-23 15:17:40|10330|10315|10329|10314|10330|10315|10329|10314|15
1655997470000|2022-06-23 15:17:50|10325.5|10310.5|10324|10309|10325.5|10310.5|10324|10309|7
1655997480000|2022-06-23 15:18:00|10323.5|10308.5|10323.5|10308.5|10324|10309|10323.5|10308.5|5
1655997490000|2022-06-23 15:18:10|10319|10304|10319|10304|10319|10304|10319|10304|7
1655997510000|2022-06-23 15:18:30|10318.5|10303.5|10316.6|10301.6|10319|10304|10315.6|10300.6|7
1655997520000|2022-06-23 15:18:40|10318|10303|10316.1|10301.1|10318|10303|10316.1|10301.1|4
1655997530000|2022-06-23 15:18:50|10314.6|10299.6|10314.6|10299.6|10314.6|10299.6|10314.6|10299.6|10
1655997540000|2022-06-23 15:19:00|10315.6|10300.6|10315.1|10300.1|10315.6|10300.6|10314.6|10299.6|1
1655997550000|2022-06-23 15:19:10|10316.5|10301.5|10316.1|10301.1|10316.5|10301.5|10315.6|10300.6|43
1655997560000|2022-06-23 15:19:20|10318.5|10303.5|10316.6|10301.6|10318.5|10303.5|10316.6|10301.6|2
1655997570000|2022-06-23 15:19:30|||||||||3
1655997580000|2022-06-23 15:19:40|10317.1|10302.1|10317.1|10302.1|10317.1|10302.1|10317.1|10302.1|0
1655997590000|2022-06-23 15:19:50|10317.6|10302.6|10317.1|10302.1|10317.6|10302.6|10317.1|10302.1|6
1655997600000|2022-06-23 15:20:00|10317.6|10302.6|10317.1|10302.1|10317.6|10302.6|10317.1|10302.1|10
1655997610000|2022-06-23 15:20:10|10327|10312|10324|10309|10327|10312|10323|10308|3
1655997620000|2022-06-23 15:20:20|10324.5|10309.5|10324.5|10309.5|10324.5|10309.5|10324.5|10309.5|0
1655997640000|2022-06-23 15:20:40|10324|10309|10324|10309|10324|10309|10324|10309|1
1655997650000|2022-06-23 15:20:50|10327.5|10312.5|10332.5|10317.5|10332.5|10317.5|10327.5|10312.5|19
1655997660000|2022-06-23 15:21:00|10331.5|10316.5|10330|10315|10331.5|10316.5|10330|10315|0
1655997670000|2022-06-23 15:21:10|10329.5|10314.5|10329.5|10314.5|10329.5|10314.5|10329.5|10314.5|0
1655997690000|2022-06-23 15:21:30|10327.5|10312.5|10326.5|10311.5|10327.5|10312.5|10326.5|10311.5|13
1655997700000|2022-06-23 15:21:40|10329.5|10314.5|10330.5|10315.5|10331|10316|10329.5|10314.5|12
1655997710000|2022-06-23 15:21:50|10334.5|10319.5|10334.5|10319.5|10335|10320|10334.5|10319.5|1
1655997720000|2022-06-23 15:22:00|10335|10320|10334.5|10319.5|10335|10320|10334.5|10319.5|0
1655997730000|2022-06-23 15:22:10|10334|10319|10334|10319|10334|10319|10334|10319|0
1655997740000|2022-06-23 15:22:20|10328.5|10313.5|10328|10313|10328.5|10313.5|10328|10313|1
1655997750000|2022-06-23 15:22:30|10327.5|10312.5|10323.5|10308.5|10327.5|10312.5|10323.5|10308.5|21
1655997760000|2022-06-23 15:22:40|10324.5|10309.5|10324.5|10309.5|10324.5|10309.5|10324.5|10309.5|6
1655997770000|2022-06-23 15:22:50|||||||||7
1655997780000|2022-06-23 15:23:00|10325.5|10310.5|10325|10310|10325.5|10310.5|10324.5|10309.5|7
1655997790000|2022-06-23 15:23:10|10326|10311|10327.5|10312.5|10327.5|10312.5|10326|10311|5
1655997860000|2022-06-23 15:24:20|10331|10316|10331|10316|10331|10316|10331|10316|46
1655997870000|2022-06-23 15:24:30|10330|10315|10323|10308|10330|10315|10323|10308|13
1655997880000|2022-06-23 15:24:40|10322|10307|10324|10309|10324|10309|10321.5|10306.5|2
1655997890000|2022-06-23 15:24:50|10324.5|10309.5|10322|10307|10324.5|10309.5|10321|10306|3
1655997900000|2022-06-23 15:25:00|10319|10304|10312.5|10297.5|10319|10304|10312.5|10297.5|5
1655997910000|2022-06-23 15:25:10|10311.5|10296.5|10311.5|10296.5|10311.5|10296.5|10311.5|10296.5|2
1655997920000|2022-06-23 15:25:20|10312|10297|10312.5|10297.5|10312.5|10297.5|10312|10297|7
1655997930000|2022-06-23 15:25:30|10311|10296|10309.5|10294.5|10311|10296|10308.5|10293.5|14
1655997940000|2022-06-23 15:25:40|10311|10296|10315|10300|10315.5|10300.5|10311|10296|14
1655997950000|2022-06-23 15:25:50|10314.5|10299.5|10313|10298|10314.5|10299.5|10313|10298|3
1655997960000|2022-06-23 15:26:00|10314|10299|10316.5|10301.5|10316.5|10301.5|10314|10299|3
1655997970000|2022-06-23 15:26:10|10317|10302|10317|10302|10317|10302|10317|10302|0
1655997980000|2022-06-23 15:26:20|10320|10305|10324.5|10309.5|10328.5|10313.5|10320|10305|4
1655997990000|2022-06-23 15:26:30|10325|10310|10326.5|10311.5|10326.5|10311.5|10325|10310|8
1655998000000|2022-06-23 15:26:40|||||||||2
1655998010000|2022-06-23 15:26:50|10322.5|10307.5|10322.5|10307.5|10323.5|10308.5|10322.5|10307.5|15
1655998020000|2022-06-23 15:27:00|10323|10308|10324|10309|10324.5|10309.5|10323|10308|0
1655998030000|2022-06-23 15:27:10|10320.5|10305.5|10321|10306|10321|10306|10320.5|10305.5|3
1655998040000|2022-06-23 15:27:20|10320.5|10305.5|10320.5|10305.5|10320.5|10305.5|10320.5|10305.5|0
1655998050000|2022-06-23 15:27:30|10321|10306|10321.5|10306.5|10321.5|10306.5|10321|10306|0
1655998060000|2022-06-23 15:27:40|||||||||1
1655998070000|2022-06-23 15:27:50|10313|10298|10313|10298|10313|10298|10313|10298|3
1655998080000|2022-06-23 15:28:00|10313.5|10298.5|10313|10298|10313.5|10298.5|10312.5|10297.5|24
1655998110000|2022-06-23 15:28:30|10318|10303|10315.5|10300.5|10318|10303|10315|10300|2
1655998120000|2022-06-23 15:28:40|10311|10296|10308|10293|10311|10296|10308|10293|2
1655998130000|2022-06-23 15:28:50|||||||||8
1655998140000|2022-06-23 15:29:00|10308.5|10293.5|10307.5|10292.5|10308.5|10293.5|10307|10292|1
1655998150000|2022-06-23 15:29:10|10307|10292|10306.5|10291.5|10307|10292|10306.5|10291.5|4
1655998160000|2022-06-23 15:29:20|10302.5|10287.5|10301.5|10286.5|10302.5|10287.5|10301.5|10286.5|16
1655998170000|2022-06-23 15:29:30|10302|10287|10301.5|10286.5|10302.5|10287.5|10301.5|10286.5|6
1655998180000|2022-06-23 15:29:40|10301|10286|10300.5|10285.5|10301|10286|10300.5|10285.5|5
1655998190000|2022-06-23 15:29:50|10299|10284|10298|10283|10299|10284|10298|10283|3
1655998200000|2022-06-23 15:30:00|10295.1|10280.1|10304|10289|10304|10289|10295.1|10280.1|23
1655998210000|2022-06-23 15:30:10|10303.5|10288.5|10297|10282|10303.5|10288.5|10297|10282|3
1655998220000|2022-06-23 15:30:20|10297.5|10282.5|10300|10285|10300|10285|10297.5|10282.5|4
1655998230000|2022-06-23 15:30:30|10301.5|10286.5|10298.5|10283.5|10301.5|10286.5|10298.5|10283.5|3
1655998240000|2022-06-23 15:30:40|10297.5|10282.5|10294|10279|10297.5|10282.5|10293.5|10278.5|6
1655998250000|2022-06-23 15:30:50|10294.5|10279.5|10293.5|10278.5|10294.5|10279.5|10293.5|10278.5|1
1655998260000|2022-06-23 15:31:00|10293|10278|10294.5|10279.5|10294.5|10279.5|10293|10278|5
1655998330000|2022-06-23 15:32:10|10312.1|10297.1|10313.1|10298.1|10313.1|10298.1|10312.1|10297.1|108
1655998340000|2022-06-23 15:32:20|10311.6|10296.6|10311.6|10296.6|10311.6|10296.6|10311.6|10296.6|3
1655998350000|2022-06-23 15:32:30|10313|10298|10314|10299|10314|10299|10313|10298|24
1655998360000|2022-06-23 15:32:40|10312.1|10297.1|10311.1|10296.1|10312.1|10297.1|10311.1|10296.1|5
1655998370000|2022-06-23 15:32:50|10310.6|10295.6|10310.6|10295.6|10310.6|10295.6|10310.6|10295.6|0
1655998380000|2022-06-23 15:33:00|10309.6|10294.6|10310.6|10295.6|10310.6|10295.6|10307.6|10292.6|17
1655998390000|2022-06-23 15:33:10|10307.6|10292.6|10308.6|10293.6|10308.6|10293.6|10307.1|10292.1|18
1655998400000|2022-06-23 15:33:20|10309.1|10294.1|10308.6|10293.6|10309.1|10294.1|10308.6|10293.6|0
1655998410000|2022-06-23 15:33:30|10308.1|10293.1|10308.6|10293.6|10308.6|10293.6|10308.1|10293.1|0
1655998420000|2022-06-23 15:33:40|10308.1|10293.1|10307.6|10292.6|10308.6|10293.6|10307.6|10292.6|4
1655998430000|2022-06-23 15:33:50|10307.1|10292.1|10307.1|10292.1|10307.1|10292.1|10307.1|10292.1|1
1655998440000|2022-06-23 15:34:00|10306.6|10291.6|10307.1|10292.1|10308.6|10293.6|10306.6|10291.6|19
1655998450000|2022-06-23 15:34:10|10307.6|10292.6|10313.1|10298.1|10313.6|10298.6|10307.1|10292.1|16
1655998460000|2022-06-23 15:34:20|10312.1|10297.1|10312.6|10297.6|10313.1|10298.1|10311.1|10296.1|9
1655998470000|2022-06-23 15:34:30|10313.6|10298.6|10312.1|10297.1|10313.6|10298.6|10310.1|10295.1|5
1655998480000|2022-06-23 15:34:40|10313.1|10298.1|10312.6|10297.6|10313.1|10298.1|10312.6|10297.6|3
1655998490000|2022-06-23 15:34:50|10312.1|10297.1|10311.6|10296.6|10312.1|10297.1|10311.6|10296.6|2
1655998500000|2022-06-23 15:35:00|10312.1|10297.1|10310.6|10295.6|10312.1|10297.1|10308.6|10293.6|15
1655998520000|2022-06-23 15:35:20|10311.6|10296.6|10311.6|10296.6|10311.6|10296.6|10311.6|10296.6|3
1655998550000|2022-06-23 15:35:50|||||||||5
1655998560000|2022-06-23 15:36:00|10307.6|10292.6|10306.6|10291.6|10307.6|10292.6|10306.6|10291.6|19
1655998570000|2022-06-23 15:36:10|10308.1|10293.1|10307.6|10292.6|10308.1|10293.1|10307.1|10292.1|11
1655998580000|2022-06-23 15:36:20|10300.1|10285.1|10305|10290|10307.1|10292.1|10300.1|10285.1|21
1655998590000|2022-06-23 15:36:30|10309|10294|10308.5|10293.5|10309|10294|10307.5|10292.5|8
1655998600000|2022-06-23 15:36:40|10311|10296|10311|10296|10311|10296|10311|10296|0
1655998610000|2022-06-23 15:36:50|10310.5|10295.5|10307.5|10292.5|10311|10296|10307.5|10292.5|3
1655998620000|2022-06-23 15:37:00|10307|10292|10308|10293|10308|10293|10306.5|10291.5|0
1655998640000|2022-06-23 15:37:20|10307.5|10292.5|10307|10292|10308|10293|10307|10292|2
1655998650000|2022-06-23 15:37:30|10302.6|10287.6|10302.1|10287.1|10302.6|10287.6|10302.1|10287.1|4
1655998660000|2022-06-23 15:37:40|10302.6|10287.6|10302.6|10287.6|10302.6|10287.6|10302.6|10287.6|1
1655998670000|2022-06-23 15:37:50|10303.6|10288.6|10303.6|10288.6|10303.6|10288.6|10303.6|10288.6|0
1655998680000|2022-06-23 15:38:00|10304.1|10289.1|10303.6|10288.6|10304.1|10289.1|10303.6|10288.6|10
1655998690000|2022-06-23 15:38:10|10303.5|10288.5|10300.6|10285.6|10303.5|10288.5|10297.6|10282.6|18
1655998710000|2022-06-23 15:38:30|10300.5|10285.5|10300.5|10285.5|10300.5|10285.5|10300.5|10285.5|0
1655998730000|2022-06-23 15:38:50|||||||||5
1655998740000|2022-06-23 15:39:00|10300|10285|10298.1|10283.1|10300|10285|10297.6|10282.6|7
1655998750000|2022-06-23 15:39:10|10294.5|10279.5|10289.1|10274.1|10294.5|10279.5|10289.1|10274.1|27
1655998760000|2022-06-23 15:39:20|10289.6|10274.6|10289.6|10274.6|10289.6|10274.6|10289.6|10274.6|2
1655998770000|2022-06-23 15:39:30|10288.6|10273.6|10288.1|10273.1|10288.6|10273.6|10288.1|10273.1|14
1655998780000|2022-06-23 15:39:40|10287.6|10272.6|10291.1|10276.1|10291.1|10276.1|10287.6|10272.6|38
1655998790000|2022-06-23 15:39:50|10290.6|10275.6|10290.1|10275.1|10291.1|10276.1|10290.1|10275.1|4
1655998800000|2022-06-23 15:40:00|10291.1|10276.1|10288.6|10273.6|10291.1|10276.1|10288.6|10273.6|2
1655998810000|2022-06-23 15:40:10|10290.1|10275.1|10292.1|10277.1|10296|10281|10290.1|10275.1|8
1655998820000|2022-06-23 15:40:20|10292.6|10277.6|10289.1|10274.1|10293.1|10278.1|10289.1|10274.1|2
1655998830000|2022-06-23 15:40:30|10288.6|10273.6|10288.6|10273.6|10288.6|10273.6|10288.6|10273.6|1
1655998840000|2022-06-23 15:40:40|10292.1|10277.1|10292.6|10277.6|10292.6|10277.6|10292.1|10277.1|1
1655998850000|2022-06-23 15:40:50|10291.6|10276.6|10291.6|10276.6|10291.6|10276.6|10291.6|10276.6|5
1655998860000|2022-06-23 15:41:00|10292.6|10277.6|10293.5|10278.5|10293.5|10278.5|10292.6|10277.6|5
1655998870000|2022-06-23 15:41:10|10291.6|10276.6|10291.1|10276.1|10291.6|10276.6|10291.1|10276.1|1
1655998890000|2022-06-23 15:41:30|10290.6|10275.6|10288.6|10273.6|10290.6|10275.6|10288.6|10273.6|3
1655998900000|2022-06-23 15:41:40|10288.1|10273.1|10287.6|10272.6|10288.1|10273.1|10286.1|10271.1|8
1655998910000|2022-06-23 15:41:50|||||||||8
1655998920000|2022-06-23 15:42:00|10286.1|10271.1|10282.6|10267.6|10287.1|10272.1|10282.1|10267.1|35
1655998930000|2022-06-23 15:42:10|||||||||17
1655998940000|2022-06-23 15:42:20|10282.1|10267.1|10282.1|10267.1|10282.1|10267.1|10282.1|10267.1|11
1655998950000|2022-06-23 15:42:30|10281.6|10266.6|10283.1|10268.1|10283.1|10268.1|10281.6|10266.6|24
1655998960000|2022-06-23 15:42:40|10282.6|10267.6|10282.6|10267.6|10282.6|10267.6|10282.6|10267.6|1
1655998970000|2022-06-23 15:42:50|||||||||1
1655998980000|2022-06-23 15:43:00|10282.1|10267.1|10282.1|10267.1|10282.1|10267.1|10282.1|10267.1|2
1655998990000|2022-06-23 15:43:10|||||||||4
1655999000000|2022-06-23 15:43:20|10281.6|10266.6|10283.1|10268.1|10283.1|10268.1|10281.1|10266.1|4
1655999010000|2022-06-23 15:43:30|10285.6|10270.6|10281.6|10266.6|10286.1|10271.1|10281.6|10266.6|14
1655999030000|2022-06-23 15:43:50|||||||||1
1655999040000|2022-06-23 15:44:00|10281.1|10266.1|10285.6|10270.6|10286.1|10271.1|10281.1|10266.1|13
1655999050000|2022-06-23 15:44:10|10281.6|10266.6|10281.6|10266.6|10281.6|10266.6|10281.6|10266.6|2
1655999060000|2022-06-23 15:44:20|10280.1|10265.1|10283.6|10268.6|10284.1|10269.1|10280.1|10265.1|7
1655999070000|2022-06-23 15:44:30|10283.1|10268.1|10283.1|10268.1|10284.1|10269.1|10283.1|10268.1|1
1655999080000|2022-06-23 15:44:40|10282.1|10267.1|10282.1|10267.1|10282.1|10267.1|10282.1|10267.1|3
1655999090000|2022-06-23 15:44:50|10282.6|10267.6|10282.6|10267.6|10282.6|10267.6|10282.6|10267.6|0
1655999100000|2022-06-23 15:45:00|10283.6|10268.6|10287.1|10272.1|10287.1|10272.1|10283.6|10268.6|8
1655999110000|2022-06-23 15:45:10|10285.6|10270.6|10285.6|10270.6|10285.6|10270.6|10285.6|10270.6|6
1655999120000|2022-06-23 15:45:20|10285.1|10270.1|10285.1|10270.1|10285.1|10270.1|10285.1|10270.1|0
1655999130000|2022-06-23 15:45:30|10284.1|10269.1|10284.1|10269.1|10284.1|10269.1|10284.1|10269.1|0
1655999140000|2022-06-23 15:45:40|||||||||3
1655999150000|2022-06-23 15:45:50|10286.1|10271.1|10286.1|10271.1|10286.1|10271.1|10286.1|10271.1|15
1655999160000|2022-06-23 15:46:00|10286.6|10271.6|10290.1|10275.1|10291.6|10276.6|10286.6|10271.6|14
1655999170000|2022-06-23 15:46:10|10289.1|10274.1|10289.1|10274.1|10289.1|10274.1|10289.1|10274.1|3
1655999190000|2022-06-23 15:46:30|10288.1|10273.1|10288.6|10273.6|10289.6|10274.6|10286.1|10271.1|18
1655999210000|2022-06-23 15:46:50|10288.1|10273.1|10288.1|10273.1|10288.1|10273.1|10288.1|10273.1|0
1655999230000|2022-06-23 15:47:10|10285.1|10270.1|10288.6|10273.6|10291.1|10276.1|10285.1|10270.1|21
1655999260000|2022-06-23 15:47:40|10289.1|10274.1|10288.6|10273.6|10289.1|10274.1|10288.6|10273.6|1
1655999270000|2022-06-23 15:47:50|||||||||1
1655999280000|2022-06-23 15:48:00|10289.6|10274.6|10289.6|10274.6|10289.6|10274.6|10289.6|10274.6|0
1655999290000|2022-06-23 15:48:10|10289.1|10274.1|10286.6|10271.6|10289.1|10274.1|10286.6|10271.6|2
1655999300000|2022-06-23 15:48:20|10286.1|10271.1|10288.6|10273.6|10288.6|10273.6|10286.1|10271.1|4
1655999310000|2022-06-23 15:48:30|10289.1|10274.1|10292.1|10277.1|10292.1|10277.1|10289.1|10274.1|7
1655999320000|2022-06-23 15:48:40|10292.5|10277.5|10292.5|10277.5|10292.5|10277.5|10292.5|10277.5|0
1655999340000|2022-06-23 15:49:00|10295|10280|10296|10281|10296|10281|10295|10280|2
1655999350000|2022-06-23 15:49:10|10293.1|10278.1|10291.6|10276.6|10293.1|10278.1|10291.6|10276.6|4
1655999360000|2022-06-23 15:49:20|10291.5|10276.5|10291.5|10276.5|10291.5|10276.5|10291.5|10276.5|1
1655999370000|2022-06-23 15:49:30|10292|10277|10292|10277|10292|10277|10292|10277|0
1655999380000|2022-06-23 15:49:40|10292.1|10277.1|10287.1|10272.1|10292.1|10277.1|10285.6|10270.6|10
1655999390000|2022-06-23 15:49:50|10286.6|10271.6|10285.6|10270.6|10287.6|10272.6|10285.6|10270.6|1
1655999400000|2022-06-23 15:50:00|10287.6|10272.6|10288.1|10273.1|10288.6|10273.6|10286.6|10271.6|10
1655999420000|2022-06-23 15:50:20|||||||||26
1655999440000|2022-06-23 15:50:40|10289.1|10274.1|10293.5|10278.5|10293.5|10278.5|10289.1|10274.1|2
1655999450000|2022-06-23 15:50:50|10294.1|10279.1|10296.1|10281.1|10296.6|10281.6|10294.1|10279.1|0
1655999460000|2022-06-23 15:51:00|10297|10282|10292.6|10277.6|10298|10283|10291.6|10276.6|8
1655999470000|2022-06-23 15:51:10|10291.6|10276.6|10297.5|10282.5|10297.5|10282.5|10291.6|10276.6|4
1655999480000|2022-06-23 15:51:20|10296.6|10281.6|10293.6|10278.6|10297.6|10282.6|10291.1|10276.1|9
1655999490000|2022-06-23 15:51:30|10292.1|10277.1|10291.6|10276.6|10292.1|10277.1|10291.6|10276.6|2
1655999500000|2022-06-23 15:51:40|||||||||1
1655999510000|2022-06-23 15:51:50|10292.1|10277.1|10292.1|10277.1|10292.1|10277.1|10292.1|10277.1|3
1655999520000|2022-06-23 15:52:00|||||||||1
1655999540000|2022-06-23 15:52:20|||||||||1
1655999550000|2022-06-23 15:52:30|10293.6|10278.6|10294.5|10279.5|10294.5|10279.5|10293.6|10278.6|2
1655999560000|2022-06-23 15:52:40|||||||||1
1655999570000|2022-06-23 15:52:50|10294|10279|10293.1|10278.1|10294|10279|10293|10278|6
1655999580000|2022-06-23 15:53:00|10292.6|10277.6|10290|10275|10292.6|10277.6|10288.5|10273.5|9
1655999590000|2022-06-23 15:53:10|10286.5|10271.5|10281.6|10266.6|10286.5|10271.5|10281.6|10266.6|11
1655999600000|2022-06-23 15:53:20|10282.1|10267.1|10279.6|10264.6|10282.1|10267.1|10276.1|10261.1|14
1655999610000|2022-06-23 15:53:30|10280.6|10265.6|10275.6|10260.6|10280.6|10265.6|10275.6|10260.6|9
1655999620000|2022-06-23 15:53:40|10275.1|10260.1|10275.6|10260.6|10275.6|10260.6|10275.1|10260.1|19
1655999640000|2022-06-23 15:54:00|10274.6|10259.6|10275.6|10260.6|10275.6|10260.6|10274.6|10259.6|8
1655999650000|2022-06-23 15:54:10|10275.1|10260.1|10272.6|10257.6|10275.1|10260.1|10272.6|10257.6|10
1655999670000|2022-06-23 15:54:30|10273.1|10258.1|10274.1|10259.1|10274.1|10259.1|10273.1|10258.1|18
1655999680000|2022-06-23 15:54:40|10268.1|10253.1|10265.6|10250.6|10268.6|10253.6|10264.6|10249.6|33
1655999690000|2022-06-23 15:54:50|10265.1|10250.1|10264.6|10249.6|10265.1|10250.1|10264.6|10249.6|1
1655999700000|2022-06-23 15:55:00|10265.6|10250.6|10265.6|10250.6|10265.6|10250.6|10264.1|10249.1|10
1655999710000|2022-06-23 15:55:10|||||||||4
1655999720000|2022-06-23 15:55:20|10266.1|10251.1|10265.6|10250.6|10266.1|10251.1|10265.6|10250.6|21
1655999730000|2022-06-23 15:55:30|10263.1|10248.1|10264.1|10249.1|10264.1|10249.1|10263.1|10248.1|52
1655999740000|2022-06-23 15:55:40|||||||||6
1655999750000|2022-06-23 15:55:50|10264.6|10249.6|10264.6|10249.6|10264.6|10249.6|10264.6|10249.6|3
1655999760000|2022-06-23 15:56:00|10263.1|10248.1|10264.1|10249.1|10268.6|10253.6|10263.1|10248.1|27
1655999770000|2022-06-23 15:56:10|10264.6|10249.6|10264.6|10249.6|10264.6|10249.6|10264.6|10249.6|16
1655999780000|2022-06-23 15:56:20|10264.1|10249.1|10264.1|10249.1|10264.1|10249.1|10264.1|10249.1|10
1655999790000|2022-06-23 15:56:30|10263.6|10248.6|10266.6|10251.6|10266.6|10251.6|10263.6|10248.6|3
1655999800000|2022-06-23 15:56:40|||||||||5
1655999810000|2022-06-23 15:56:50|10267.1|10252.1|10272.6|10257.6|10272.6|10257.6|10266.6|10251.6|7
1655999820000|2022-06-23 15:57:00|10269.6|10254.6|10271.6|10256.6|10272.6|10257.6|10269.6|10254.6|15
1655999830000|2022-06-23 15:57:10|10272.1|10257.1|10270.1|10255.1|10272.1|10257.1|10270.1|10255.1|5
1655999840000|2022-06-23 15:57:20|||||||||3
1655999850000|2022-06-23 15:57:30|10269.6|10254.6|10269.6|10254.6|10269.6|10254.6|10269.6|10254.6|7
1655999860000|2022-06-23 15:57:40|10270.5|10255.5|10270.5|10255.5|10270.5|10255.5|10270.5|10255.5|2
1655999870000|2022-06-23 15:57:50|10269.1|10254.1|10268.1|10253.1|10269.1|10254.1|10268.1|10253.1|5
1655999880000|2022-06-23 15:58:00|||||||||1
1655999900000|2022-06-23 15:58:20|||||||||5
1655999910000|2022-06-23 15:58:30|10266.1|10251.1|10264.6|10249.6|10266.1|10251.1|10264.6|10249.6|12
1655999920000|2022-06-23 15:58:40|||||||||5
1655999930000|2022-06-23 15:58:50|10264.1|10249.1|10263.1|10248.1|10264.1|10249.1|10263.1|10248.1|3
1655999940000|2022-06-23 15:59:00|10262.1|10247.1|10263.1|10248.1|10263.1|10248.1|10262.1|10247.1|22
1655999950000|2022-06-23 15:59:10|10263.6|10248.6|10264.1|10249.1|10265|10250|10263.6|10248.6|8
1655999970000|2022-06-23 15:59:30|10264.6|10249.6|10264.6|10249.6|10264.6|10249.6|10264.6|10249.6|0
1655999990000|2022-06-23 15:59:50|10264.1|10249.1|10257.6|10242.6|10264.1|10249.1|10257.6|10242.6|104
1656000000000|2022-06-23 16:00:00|10257.5|10242.5|10249.1|10234.1|10257.5|10242.5|10247.6|10232.6|49
1656000010000|2022-06-23 16:00:10|10257.5|10242.5|10261|10246|10261|10246|10257.5|10242.5|19
1656000020000|2022-06-23 16:00:20|10260.1|10245.1|10261.6|10246.6|10261.6|10246.6|10259.5|10244.5|5
1656000040000|2022-06-23 16:00:40|10263.1|10248.1|10266.5|10251.5|10267.5|10252.5|10263.1|10248.1|6
1656000050000|2022-06-23 16:00:50|10267|10252|10274.6|10259.6|10275|10260|10267|10252|20
1656000060000|2022-06-23 16:01:00|10274.5|10259.5|10275.1|10260.1|10275.5|10260.5|10274.5|10259.5|0
1656000070000|2022-06-23 16:01:10|10275|10260|10274|10259|10275|10260|10273.1|10258.1|1
1656000080000|2022-06-23 16:01:20|10273.6|10258.6|10273|10258|10273.6|10258.6|10273|10258|0
1656000090000|2022-06-23 16:01:30|||||||||1
1656000100000|2022-06-23 16:01:40|10273.1|10258.1|10275|10260|10275|10260|10273.1|10258.1|11
1656000110000|2022-06-23 16:01:50|10274|10259|10274|10259|10274|10259|10274|10259|3
1656000120000|2022-06-23 16:02:00|10272|10257|10271.5|10256.5|10272|10257|10271.5|10256.5|3
1656000130000|2022-06-23 16:02:10|10270.5|10255.5|10271|10256|10271|10256|10269.5|10254.5|19
1656000140000|2022-06-23 16:02:20|||||||||19
1656000150000|2022-06-23 16:02:30|10271.5|10256.5|10271|10256|10272|10257|10271|10256|2
1656000160000|2022-06-23 16:02:40|10270|10255|10274|10259|10275.5|10260.5|10269.5|10254.5|23
1656000170000|2022-06-23 16:02:50|10274.5|10259.5|10268.5|10253.5|10274.5|10259.5|10267|10252|14
1656000180000|2022-06-23 16:03:00|10269|10254|10271.5|10256.5|10271.5|10256.5|10267.5|10252.5|18
1656000190000|2022-06-23 16:03:10|10272|10257|10272|10257|10272|10257|10272|10257|0
1656000200000|2022-06-23 16:03:20|10275.5|10260.5|10276|10261|10276|10261|10275.5|10260.5|17
1656000210000|2022-06-23 16:03:30|||||||||1
1656000220000|2022-06-23 16:03:40|10276.5|10261.5|10281.5|10266.5|10281.5|10266.5|10276.5|10261.5|6
1656000230000|2022-06-23 16:03:50|10280.5|10265.5|10280.5|10265.5|10280.5|10265.5|10280.5|10265.5|6
1656000240000|2022-06-23 16:04:00|10279|10264|10281|10266|10282|10267|10279|10264|10
1656000260000|2022-06-23 16:04:20|10279.5|10264.5|10272|10257|10279.5|10264.5|10272|10257|24
1656000270000|2022-06-23 16:04:30|10267.5|10252.5|10257.5|10242.5|10267.5|10252.5|10256.5|10241.5|4
1656000280000|2022-06-23 16:04:40|10258|10243|10257|10242|10258|10243|10257|10242|11
1656000290000|2022-06-23 16:04:50|10253.5|10238.5|10257.5|10242.5|10257.5|10242.5|10253|10238|3
1656000300000|2022-06-23 16:05:00|10258|10243|10267|10252|10267|10252|10258|10243|10
1656000310000|2022-06-23 16:05:10|10271.5|10256.5|10271.5|10256.5|10271.5|10256.5|10271.5|10256.5|3
1656000320000|2022-06-23 16:05:20|10269.5|10254.5|10269|10254|10269.5|10254.5|10269|10254|1
1656000330000|2022-06-23 16:05:30|10268.5|10253.5|10268.5|10253.5|10268.5|10253.5|10268.5|10253.5|0
1656000340000|2022-06-23 16:05:40|10269|10254|10268.5|10253.5|10269|10254|10268.5|10253.5|0
1656000360000|2022-06-23 16:06:00|10267|10252|10268.5|10253.5|10269|10254|10267|10252|17
1656000370000|2022-06-23 16:06:10|10270|10255|10270|10255|10270|10255|10270|10255|0
1656000380000|2022-06-23 16:06:20|10270.5|10255.5|10268.5|10253.5|10271|10256|10268.5|10253.5|7
1656000400000|2022-06-23 16:06:40|10266.5|10251.5|10269|10254|10269|10254|10266.5|10251.5|7
1656000410000|2022-06-23 16:06:50|10275.5|10260.5|10280|10265|10280|10265|10275.5|10260.5|9
1656000420000|2022-06-23 16:07:00|10278|10263|10282.5|10267.5|10282.5|10267.5|10273.5|10258.5|9
1656000430000|2022-06-23 16:07:10|10280|10265|10276|10261|10280|10265|10275.5|10260.5|3
1656000440000|2022-06-23 16:07:20|10275.5|10260.5|10275.5|10260.5|10275.5|10260.5|10275|10260|1
1656000450000|2022-06-23 16:07:30|10275|10260|10274.5|10259.5|10275|10260|10274.5|10259.5|0
1656000480000|2022-06-23 16:08:00|10276|10261|10273|10258|10276|10261|10273|10258|2
1656000490000|2022-06-23 16:08:10|10273.5|10258.5|10273|10258|10273.5|10258.5|10273|10258|0
1656000500000|2022-06-23 16:08:20|10266|10251|10261|10246|10266.5|10251.5|10257.5|10242.5|13
1656000510000|2022-06-23 16:08:30|10260.5|10245.5|10255|10240|10261.5|10246.5|10255|10240|2
1656000520000|2022-06-23 16:08:40|10254.5|10239.5|10254|10239|10254.5|10239.5|10251.5|10236.5|18
1656000530000|2022-06-23 16:08:50|10255.5|10240.5|10253.5|10238.5|10256.5|10241.5|10253|10238|2
1656000540000|2022-06-23 16:09:00|10254|10239|10258.5|10243.5|10259.5|10244.5|10254|10239|10
1656000550000|2022-06-23 16:09:10|10259.5|10244.5|10259.5|10244.5|10259.5|10244.5|10259.5|10244.5|1
1656000560000|2022-06-23 16:09:20|10258.5|10243.5|10254|10239|10258.5|10243.5|10254|10239|5
1656000570000|2022-06-23 16:09:30|10253.5|10238.5|10254|10239|10254|10239|10253.5|10238.5|17
1656000590000|2022-06-23 16:09:50|||||||||10
1656000600000|2022-06-23 16:10:00|10254.5|10239.5|10254.5|10239.5|10254.5|10239.5|10254.5|10239.5|0
1656000610000|2022-06-23 16:10:10|10254|10239|10253.5|10238.5|10254|10239|10253.5|10238.5|2
1656000620000|2022-06-23 16:10:20|10253|10238|10246.1|10231.1|10253|10238|10246.1|10231.1|8
1656000630000|2022-06-23 16:10:30|10246|10231|10244.1|10229.1|10246|10231|10242|10227|30
1656000640000|2022-06-23 16:10:40|10244.6|10229.6|10244.1|10229.1|10246|10231|10244.1|10229.1|2
1656000650000|2022-06-23 16:10:50|10243.5|10228.5|10243.5|10228.5|10243.5|10228.5|10243.5|10228.5|2
1656000660000|2022-06-23 16:11:00|10243.6|10228.6|10248.5|10233.5|10248.5|10233.5|10243.6|10228.6|26
1656000670000|2022-06-23 16:11:10|||||||||1
1656000680000|2022-06-23 16:11:20|10244.6|10229.6|10244.5|10229.5|10244.6|10229.6|10243.5|10228.5|7
1656000690000|2022-06-23 16:11:30|10245|10230|10245|10230|10245|10230|10245|10230|5
1656000700000|2022-06-23 16:11:40|||||||||10
1656000720000|2022-06-23 16:12:00|10246|10231|10244|10229|10246|10231|10244|10229|5
1656000730000|2022-06-23 16:12:10|||||||||2
1656000740000|2022-06-23 16:12:20|10243.5|10228.5|10233.6|10218.6|10244|10229|10233.6|10218.6|71
1656000750000|2022-06-23 16:12:30|10233.1|10218.1|10233.1|10218.1|10234|10219|10232.6|10217.6|18
1656000760000|2022-06-23 16:12:40|10232.6|10217.6|10232.1|10217.1|10232.6|10217.6|10232.1|10217.1|9
1656000770000|2022-06-23 16:12:50|10231.6|10216.6|10237.6|10222.6|10239.1|10224.1|10231.6|10216.6|49
1656000780000|2022-06-23 16:13:00|10237.1|10222.1|10234.6|10219.6|10237.1|10222.1|10234.1|10219.1|4
1656000790000|2022-06-23 16:13:10|10234.1|10219.1|10234.6|10219.6|10234.6|10219.6|10234.1|10219.1|15
1656000800000|2022-06-23 16:13:20|10235.1|10220.1|10235.1|10220.1|10235.1|10220.1|10235.1|10220.1|4
1656000810000|2022-06-23 16:13:30|10234.1|10219.1|10234.1|10219.1|10234.1|10219.1|10234.1|10219.1|0
1656000820000|2022-06-23 16:13:40|10233.1|10218.1|10234.6|10219.6|10234.6|10219.6|10233.1|10218.1|1
1656000840000|2022-06-23 16:14:00|10235.1|10220.1|10235.6|10220.6|10235.6|10220.6|10232.6|10217.6|4
1656000850000|2022-06-23 16:14:10|10234.6|10219.6|10235.5|10220.5|10235.5|10220.5|10234.6|10219.6|0
1656000860000|2022-06-23 16:14:20|10236|10221|10236|10221|10237.5|10222.5|10233.6|10218.6|7
1656000870000|2022-06-23 16:14:30|10236.5|10221.5|10233.6|10218.6|10236.5|10221.5|10233.6|10218.6|0
1656000880000|2022-06-23 16:14:40|10232.6|10217.6|10232.6|10217.6|10232.6|10217.6|10232.6|10217.6|1
1656000900000|2022-06-23 16:15:00|10232.1|10217.1|10228.1|10213.1|10232.1|10217.1|10228.1|10213.1|15
1656000910000|2022-06-23 16:15:10|10228.6|10213.6|10227.1|10212.1|10228.6|10213.6|10226.6|10211.6|5
1656000920000|2022-06-23 16:15:20|10225.6|10210.6|10216|10201|10225.6|10210.6|10213|10198|23
1656000930000|2022-06-23 16:15:30|10217|10202|10219.5|10204.5|10223.5|10208.5|10217|10202|3
1656000940000|2022-06-23 16:15:40|10221.5|10206.5|10218.5|10203.5|10221.5|10206.5|10218|10203|10
1656000950000|2022-06-23 16:15:50|10219|10204|10217.5|10202.5|10222.5|10207.5|10217.5|10202.5|10
1656000960000|2022-06-23 16:16:00|10218.5|10203.5|10223|10208|10223|10208|10216.5|10201.5|18
1656000970000|2022-06-23 16:16:10|10222.5|10207.5|10221|10206|10222.5|10207.5|10221|10206|4
1656000980000|2022-06-23 16:16:20|10220|10205|10220.5|10205.5|10220.5|10205.5|10220|10205|0
1656000990000|2022-06-23 16:16:30|10220|10205|10217.5|10202.5|10220|10205|10217.5|10202.5|1
1656001000000|2022-06-23 16:16:40|10211.1|10196.1|10210.5|10195.5|10212.5|10197.5|10209.5|10194.5|18
1656001010000|2022-06-23 16:16:50|10211|10196|10213|10198|10213|10198|10211|10196|7
1656001020000|2022-06-23 16:17:00|10213.5|10198.5|10214|10199|10214|10199|10213.5|10198.5|9
1656001030000|2022-06-23 16:17:10|||||||||2
1656001040000|2022-06-23 16:17:20|10212|10197|10212|10197|10212|10197|10212|10197|1
1656001050000|2022-06-23 16:17:30|10215|10200|10220|10205|10222.5|10207.5|10215|10200|24
1656001060000|2022-06-23 16:17:40|10219.5|10204.5|10231|10216|10231|10216|10219.5|10204.5|14
1656001070000|2022-06-23 16:17:50|10230|10215|10229.5|10214.5|10230|10215|10229.5|10214.5|3
1656001080000|2022-06-23 16:18:00|10231|10216|10231|10216|10231|10216|10231|10216|1
1656001090000|2022-06-23 16:18:10|10231.5|10216.5|10242|10227|10243|10228|10231.5|10216.5|5
1656001100000|2022-06-23 16:18:20|10241.5|10226.5|10242|10227|10242|10227|10241|10226|2
1656001110000|2022-06-23 16:18:30|||||||||2
1656001120000|2022-06-23 16:18:40|10243|10228|10243|10228|10243|10228|10243|10228|1
1656001130000|2022-06-23 16:18:50|10242|10227|10242|10227|10242|10227|10242|10227|2
1656001140000|2022-06-23 16:19:00|10250.5|10235.5|10255.5|10240.5|10256|10241|10250.5|10235.5|8
1656001150000|2022-06-23 16:19:10|10256|10241|10253.5|10238.5|10256.5|10241.5|10253.5|10238.5|1
1656001160000|2022-06-23 16:19:20|10250.5|10235.5|10249.5|10234.5|10250.5|10235.5|10249|10234|11
1656001170000|2022-06-23 16:19:30|||||||||3
1656001190000|2022-06-23 16:19:50|10248.5|10233.5|10248.5|10233.5|10248.5|10233.5|10248.5|10233.5|3
1656001200000|2022-06-23 16:20:00|10248|10233|10248|10233|10248.5|10233.5|10248|10233|1
1656001220000|2022-06-23 16:20:20|10246|10231|10245|10230|10246|10231|10244|10229|5
1656001230000|2022-06-23 16:20:30|||||||||1
1656001240000|2022-06-23 16:20:40|10246|10231|10246|10231|10246|10231|10246|10231|0
1656001250000|2022-06-23 16:20:50|10255.5|10240.5|10258|10243|10260|10245|10255.5|10240.5|13
1656001260000|2022-06-23 16:21:00|10257|10242|10259|10244|10259|10244|10256|10241|1
1656001270000|2022-06-23 16:21:10|10260|10245|10260.5|10245.5|10260.5|10245.5|10259|10244|20
1656001280000|2022-06-23 16:21:20|||||||||1
1656001290000|2022-06-23 16:21:30|10260|10245|10269.5|10254.5|10270|10255|10260|10245|2
1656001300000|2022-06-23 16:21:40|10270|10255|10279|10264|10279.5|10264.5|10270|10255|5
1656001310000|2022-06-23 16:21:50|10278.5|10263.5|10288|10273|10290|10275|10278.5|10263.5|20
1656001320000|2022-06-23 16:22:00|10287.5|10272.5|10288|10273|10288|10273|10287|10272|5
1656001330000|2022-06-23 16:22:10|10288.5|10273.5|10292.5|10277.5|10295|10280|10288.5|10273.5|2
1656001340000|2022-06-23 16:22:20|10290.5|10275.5|10289.5|10274.5|10290.5|10275.5|10289.5|10274.5|17
1656001350000|2022-06-23 16:22:30|10293.5|10278.5|10293|10278|10293.5|10278.5|10293|10278|23
1656001360000|2022-06-23 16:22:40|||||||||20
1656001370000|2022-06-23 16:22:50|10292.5|10277.5|10289.5|10274.5|10292.5|10277.5|10289.5|10274.5|21
1656001380000|2022-06-23 16:23:00|10289|10274|10287.5|10272.5|10289|10274|10287.5|10272.5|69
1656001390000|2022-06-23 16:23:10|10287|10272|10292|10277|10292|10277|10287|10272|54
1656001400000|2022-06-23 16:23:20|10292.5|10277.5|10283.5|10258.5|10299|10284|10283.5|10258.5|19
1656001410000|2022-06-23 16:23:30|10283|10258|10281|10266|10283|10268|10281|10258|0
1656001420000|2022-06-23 16:23:40|10290.9|10275.9|10292|10277|10294|10279|10290.5|10275.5|13
1656001430000|2022-06-23 16:23:50|10293.5|10278.5|10293.5|10278.5|10293.5|10278.5|10293.5|10278.5|0
1656001440000|2022-06-23 16:24:00|10292|10277|10292|10277|10292|10277|10292|10277|5
1656001450000|2022-06-23 16:24:10|10289.5|10274.5|10289.5|10274.5|10289.5|10274.5|10289.5|10274.5|0
1656001490000|2022-06-23 16:24:50|10289|10274|10288.5|10273.5|10289|10274|10288.5|10273.5|1
1656001510000|2022-06-23 16:25:10|10289.5|10274.5|10289.5|10274.5|10292.5|10277.5|10289.5|10274.5|7
1656001520000|2022-06-23 16:25:20|10292|10277|10292|10277|10292|10277|10292|10277|3
1656001530000|2022-06-23 16:25:30|10291.5|10276.5|10291.5|10276.5|10291.5|10276.5|10291.5|10276.5|2
1656001550000|2022-06-23 16:25:50|10290.5|10275.5|10295.5|10280.5|10295.5|10280.5|10290.5|10275.5|13
1656001560000|2022-06-23 16:26:00|10296.5|10281.5|10295|10280|10296.5|10281.5|10295|10280|1
1656001570000|2022-06-23 16:26:10|10301.5|10286.5|10301|10286|10301.5|10286.5|10301|10286|3
1656001580000|2022-06-23 16:26:20|10300.5|10285.5|10300|10285|10300.5|10285.5|10299.5|10284.5|0
1656001590000|2022-06-23 16:26:30|10310.4|10295.4|10307.5|10292.5|10310.4|10295.4|10307.5|10292.5|4
1656001600000|2022-06-23 16:26:40|10308|10293|10308.5|10293.5|10308.5|10293.5|10308|10293|0
1656001610000|2022-06-23 16:26:50|10310.5|10295.5|10317|10302|10319.5|10304.5|10310.5|10295.5|46
1656001620000|2022-06-23 16:27:00|10319|10304|10318.9|10303.9|10319|10304|10318.9|10303.9|1
1656001630000|2022-06-23 16:27:10|10319|10304|10319|10304|10319|10304|10319|10304|0
1656001650000|2022-06-23 16:27:30|||||||||1
1656001660000|2022-06-23 16:27:40|10319.5|10304.5|10319.5|10304.5|10319.5|10304.5|10319.5|10304.5|0
1656001670000|2022-06-23 16:27:50|10322|10307|10322|10307|10322|10307|10322|10307|10
1656001680000|2022-06-23 16:28:00|10322.5|10307.5|10332.5|10317.5|10335.5|10320.5|10322.5|10307.5|5
1656001690000|2022-06-23 16:28:10|10332|10317|10325.9|10310.9|10332.5|10317.5|10325.9|10310.9|21
1656001700000|2022-06-23 16:28:20|10327.4|10312.4|10327.4|10312.4|10327.4|10312.4|10327.4|10312.4|0
1656001710000|2022-06-23 16:28:30|10327.9|10312.9|10327.4|10312.4|10327.9|10312.9|10327.4|10312.4|10
1656001720000|2022-06-23 16:28:40|||||||||15
1656001730000|2022-06-23 16:28:50|||||||||3
1656001740000|2022-06-23 16:29:00|10326.9|10311.9|10327.9|10312.9|10327.9|10312.9|10326.9|10311.9|19
1656001750000|2022-06-23 16:29:10|10332.9|10317.9|10332.9|10317.9|10332.9|10317.9|10332.9|10317.9|4
1656001760000|2022-06-23 16:29:20|10335.9|10320.9|10335.4|10320.4|10336.4|10321.4|10335.4|10320.4|4
1656001780000|2022-06-23 16:29:40|10335.9|10320.9|10334.9|10319.9|10335.9|10320.9|10334.9|10319.9|7
1656001790000|2022-06-23 16:29:50|10343.3|10328.3|10332.4|10317.4|10343.4|10328.4|10330.4|10315.4|11
1656001800000|2022-06-23 16:30:00|10336.4|10321.4|10335.4|10320.4|10337.4|10322.4|10334.9|10319.9|11
1656001810000|2022-06-23 16:30:10|10336.4|10321.4|10337.9|10322.9|10338.4|10323.4|10335.9|10320.9|27
1656001830000|2022-06-23 16:30:30|||||||||9
1656001840000|2022-06-23 16:30:40|||||||||2
1656001850000|2022-06-23 16:30:50|||||||||2
1656001860000|2022-06-23 16:31:00|10336.9|10321.9|10336.4|10321.4|10336.9|10321.9|10336.4|10321.4|18
1656001880000|2022-06-23 16:31:20|10336.3|10321.3|10331.4|10316.4|10336.3|10321.3|10330.4|10315.4|4
1656001890000|2022-06-23 16:31:30|10329.4|10314.4|10332.9|10317.9|10332.9|10317.9|10329.4|10314.4|1
1656001900000|2022-06-23 16:31:40|10332.4|10317.4|10331.9|10316.9|10332.4|10317.4|10331.9|10316.9|2
1656001910000|2022-06-23 16:31:50|||||||||1
1656001920000|2022-06-23 16:32:00|10331.4|10316.4|10331.9|10316.9|10331.9|10316.9|10331.4|10316.4|0
1656001930000|2022-06-23 16:32:10|10337.3|10322.3|10339.3|10324.3|10339.4|10324.4|10337.3|10322.3|29
1656001940000|2022-06-23 16:32:20|10338.8|10323.8|10341.3|10326.3|10341.3|10326.3|10338.8|10323.8|2
1656001950000|2022-06-23 16:32:30|||||||||2
1656001970000|2022-06-23 16:32:50|||||||||1
1656001980000|2022-06-23 16:33:00|10342.3|10327.3|10347.3|10332.3|10347.8|10332.8|10342.3|10327.3|29
1656001990000|2022-06-23 16:33:10|||||||||12
1656002000000|2022-06-23 16:33:20|||||||||10
1656002010000|2022-06-23 16:33:30|10346.3|10331.3|10346.3|10331.3|10346.3|10331.3|10345.8|10330.8|53
1656002020000|2022-06-23 16:33:40|10345.8|10330.8|10348.8|10333.8|10348.8|10333.8|10345.8|10330.8|38
1656002030000|2022-06-23 16:33:50|10348.3|10333.3|10340.3|10325.3|10348.3|10333.3|10340.3|10325.3|4
1656002040000|2022-06-23 16:34:00|10338.3|10323.3|10340.3|10325.3|10341.8|10326.8|10337.8|10322.8|2
1656002050000|2022-06-23 16:34:10|10339.8|10324.8|10339.8|10324.8|10339.8|10324.8|10339.8|10324.8|0
1656002060000|2022-06-23 16:34:20|10334.3|10319.3|10326.8|10311.8|10334.3|10319.3|10326.8|10311.8|5
1656002070000|2022-06-23 16:34:30|10329.3|10314.3|10322.3|10307.3|10329.8|10314.8|10319.8|10304.8|9
1656002080000|2022-06-23 16:34:40|10323.3|10308.3|10323.3|10308.3|10323.3|10308.3|10323.3|10308.3|0
1656002090000|2022-06-23 16:34:50|10322.8|10307.8|10322.8|10307.8|10322.8|10307.8|10322.8|10307.8|1
1656002100000|2022-06-23 16:35:00|10324.3|10309.3|10324.3|10309.3|10324.3|10309.3|10321.3|10306.3|4
1656002140000|2022-06-23 16:35:40|10323.8|10308.8|10323.8|10308.8|10323.8|10308.8|10323.8|10308.8|0
1656002150000|2022-06-23 16:35:50|10322.8|10307.8|10322.8|10307.8|10323.3|10308.3|10322.8|10307.8|1
1656002160000|2022-06-23 16:36:00|10321.3|10306.3|10332.3|10317.3|10332.3|10317.3|10320.8|10305.8|9
1656002170000|2022-06-23 16:36:10|10338.8|10323.8|10343.8|10328.8|10343.8|10328.8|10333.8|10318.8|7
1656002180000|2022-06-23 16:36:20|10340.8|10325.8|10348.8|10333.8|10348.8|10333.8|10339.8|10324.8|25
1656002190000|2022-06-23 16:36:30|10347.8|10332.8|10347.8|10332.8|10347.8|10332.8|10347.8|10332.8|9
1656002200000|2022-06-23 16:36:40|10346.3|10331.3|10346.3|10331.3|10346.3|10331.3|10346.3|10331.3|16
1656002210000|2022-06-23 16:36:50|||||||||8
1656002220000|2022-06-23 16:37:00|10345.8|10330.8|10348.3|10333.3|10352.3|10337.3|10345.3|10330.3|10
1656002230000|2022-06-23 16:37:10|10344.3|10329.3|10343.8|10328.8|10345.8|10330.8|10343.8|10328.8|10
1656002260000|2022-06-23 16:37:40|10347.3|10332.3|10349.8|10334.8|10349.8|10334.8|10347.3|10332.3|11
1656002270000|2022-06-23 16:37:50|10348.8|10333.8|10348.8|10333.8|10348.8|10333.8|10348.8|10333.8|1
1656002280000|2022-06-23 16:38:00|10348.3|10333.3|10346.3|10331.3|10348.3|10333.3|10344.3|10329.3|0
1656002290000|2022-06-23 16:38:10|10345.8|10330.8|10345.8|10330.8|10345.8|10330.8|10345.8|10330.8|0
1656002300000|2022-06-23 16:38:20|10346.3|10331.3|10351.3|10336.3|10351.8|10336.8|10346.3|10331.3|1
1656002310000|2022-06-23 16:38:30|10351.8|10336.8|10352.8|10337.8|10352.8|10337.8|10351.8|10336.8|0
1656002320000|2022-06-23 16:38:40|10356.3|10341.3|10359.8|10344.8|10362.3|10347.3|10356.3|10341.3|11
1656002330000|2022-06-23 16:38:50|10358.8|10343.8|10359.2|10344.2|10359.3|10344.3|10358.8|10343.8|3
1656002340000|2022-06-23 16:39:00|10359.3|10344.3|10359.7|10344.7|10359.7|10344.7|10356.3|10341.3|2
1656002350000|2022-06-23 16:39:10|10359.8|10344.8|10359.8|10344.8|10359.8|10344.8|10359.8|10344.8|0
1656002390000|2022-06-23 16:39:50|10359.3|10344.3|10356.8|10341.8|10359.8|10344.8|10356.8|10341.8|4
1656002400000|2022-06-23 16:40:00|10354.3|10339.3|10354.8|10339.8|10354.8|10339.8|10353.3|10338.3|1
1656002410000|2022-06-23 16:40:10|10351.8|10336.8|10351.8|10336.8|10351.8|10336.8|10351.8|10336.8|3
1656002420000|2022-06-23 16:40:20|10349.3|10334.3|10347.8|10332.8|10349.8|10334.8|10347.8|10332.8|2
1656002440000|2022-06-23 16:40:40|10348.3|10333.3|10352.8|10337.8|10352.8|10337.8|10348.3|10333.3|1
1656002450000|2022-06-23 16:40:50|10350.8|10335.8|10347.8|10332.8|10350.8|10335.8|10347.8|10332.8|2
1656002460000|2022-06-23 16:41:00|10348.8|10333.8|10349.3|10334.3|10349.8|10334.8|10348.3|10333.3|2
1656002500000|2022-06-23 16:41:40|||||||||3
1656002510000|2022-06-23 16:41:50|10348.8|10333.8|10348.3|10333.3|10348.8|10333.8|10348.3|10333.3|5
1656002520000|2022-06-23 16:42:00|10347.3|10332.3|10341.3|10326.3|10347.3|10332.3|10341.3|10326.3|11
1656002550000|2022-06-23 16:42:30|10339.8|10324.8|10338.3|10323.3|10339.8|10324.8|10338.3|10323.3|1
1656002560000|2022-06-23 16:42:40|||||||||5
1656002570000|2022-06-23 16:42:50|10337.8|10322.8|10337.8|10322.8|10337.8|10322.8|10337.8|10322.8|1
1656002580000|2022-06-23 16:43:00|10338.3|10323.3|10337.8|10322.8|10338.3|10323.3|10337.3|10322.3|1
1656002590000|2022-06-23 16:43:10|10340.8|10325.8|10341.8|10326.8|10342.8|10327.8|10340.8|10325.8|5
1656002610000|2022-06-23 16:43:30|10340.3|10325.3|10341.8|10326.8|10341.8|10326.8|10340.3|10325.3|3
1656002620000|2022-06-23 16:43:40|10339.3|10324.3|10334.3|10319.3|10339.8|10324.8|10333.8|10318.8|0
1656002630000|2022-06-23 16:43:50|10334.8|10319.8|10335.3|10320.3|10336.3|10321.3|10332.8|10317.8|5
1656002670000|2022-06-23 16:44:30|10334.3|10319.3|10330.8|10315.8|10334.3|10319.3|10330.8|10315.8|1
1656002680000|2022-06-23 16:44:40|10334.3|10319.3|10333.8|10318.8|10334.3|10319.3|10333.8|10318.8|1
1656002690000|2022-06-23 16:44:50|10331.8|10316.8|10332.8|10317.8|10332.8|10317.8|10331.8|10316.8|2
1656002700000|2022-06-23 16:45:00|10330.3|10315.3|10335.3|10320.3|10335.3|10320.3|10330.3|10315.3|1
1656002710000|2022-06-23 16:45:10|10334.8|10319.8|10334.3|10319.3|10334.8|10319.8|10334.3|10319.3|0
1656002720000|2022-06-23 16:45:20|10333.8|10318.8|10333.3|10318.3|10333.8|10318.8|10333.3|10318.3|2
1656002740000|2022-06-23 16:45:40|10331.8|10316.8|10331.3|10316.3|10331.8|10316.8|10331.3|10316.3|2
1656002750000|2022-06-23 16:45:50|10330.8|10315.8|10330.8|10315.8|10331.3|10316.3|10330.8|10315.8|9
1656002760000|2022-06-23 16:46:00|10331.8|10316.8|10331.3|10316.3|10331.8|10316.8|10331.3|10316.3|0
1656002780000|2022-06-23 16:46:20|10330.3|10315.3|10330.3|10315.3|10330.3|10315.3|10330.3|10315.3|2
1656002790000|2022-06-23 16:46:30|10329.2|10314.2|10330.3|10315.3|10330.3|10315.3|10329.2|10314.2|0
1656002800000|2022-06-23 16:46:40|10330.8|10315.8|10330.8|10315.8|10330.8|10315.8|10330.8|10315.8|0
1656002810000|2022-06-23 16:46:50|10330.3|10315.3|10329.8|10314.8|10330.3|10315.3|10329.3|10314.3|1
1656002820000|2022-06-23 16:47:00|10328.3|10313.3|10331.3|10316.3|10332.8|10317.8|10327.8|10312.8|6
1656002830000|2022-06-23 16:47:10|10332.2|10317.2|10337.7|10322.7|10337.7|10322.7|10332.2|10317.2|11
1656002840000|2022-06-23 16:47:20|10337.2|10322.2|10337.2|10322.2|10337.2|10322.2|10337.2|10322.2|0
1656002880000|2022-06-23 16:48:00|10334.8|10319.8|10337.2|10322.2|10337.2|10322.2|10334.8|10319.8|4
1656002890000|2022-06-23 16:48:10|||||||||92
1656002900000|2022-06-23 16:48:20|||||||||1
1656002910000|2022-06-23 16:48:30|10337.3|10322.3|10336.8|10321.8|10337.3|10322.3|10336.8|10321.8|0
1656002920000|2022-06-23 16:48:40|10336.7|10321.7|10336.3|10321.3|10336.7|10321.7|10336.3|10321.3|0
1656002930000|2022-06-23 16:48:50|10338.7|10323.7|10343.2|10328.2|10348.7|10328.2|10338.7|10323.7|6
1656002940000|2022-06-23 16:49:00|10340.7|10325.7|10341.7|10326.7|10341.7|10326.7|10340.3|10325.3|18
1656002970000|2022-06-23 16:49:30|10341.3|10326.3|10341.3|10326.3|10342.2|10327.2|10341.3|10326.3|0
1656002980000|2022-06-23 16:49:40|||||||||1
1656002990000|2022-06-23 16:49:50|10340.8|10325.8|10341.2|10326.2|10341.2|10326.2|10340.3|10325.3|1
1656003000000|2022-06-23 16:50:00|10341.3|10326.3|10348.7|10333.7|10348.7|10333.7|10341.3|10326.3|16
1656003030000|2022-06-23 16:50:30|10349.2|10334.2|10350.2|10335.2|10353.7|10338.7|10349.2|10334.2|10
1656003040000|2022-06-23 16:50:40|10357.2|10342.2|10354.2|10339.2|10357.2|10342.2|10354.2|10339.2|3
1656003060000|2022-06-23 16:51:00|10353.2|10338.2|10355.2|10340.2|10362.2|10347.2|10353.2|10338.2|2
1656003070000|2022-06-23 16:51:10|10354.7|10339.7|10357.2|10342.2|10357.7|10342.7|10354.2|10339.2|6
1656003080000|2022-06-23 16:51:20|10359.7|10344.7|10371.7|10356.7|10371.7|10356.7|10358.7|10343.7|12
1656003090000|2022-06-23 16:51:30|10366.7|10351.7|10369.2|10354.2|10369.2|10354.2|10366.2|10351.2|4
1656003100000|2022-06-23 16:51:40|10370.2|10355.2|10367.2|10352.2|10370.2|10355.2|10367.2|10352.2|12
1656003110000|2022-06-23 16:51:50|10367.7|10352.7|10367.7|10352.7|10367.7|10352.7|10367.7|10352.7|1
1656003120000|2022-06-23 16:52:00|10367.2|10352.2|10377.2|10362.2|10377.2|10362.2|10367.2|10352.2|20
1656003130000|2022-06-23 16:52:10|10377.7|10362.7|10377.7|10362.7|10377.7|10362.7|10377.7|10362.7|12
1656003140000|2022-06-23 16:52:20|10375.2|10360.2|10373.2|10358.2|10375.2|10360.2|10373.2|10358.2|1
1656003150000|2022-06-23 16:52:30|10372.7|10357.7|10367.7|10352.7|10372.7|10357.7|10367.7|10352.7|0
1656003160000|2022-06-23 16:52:40|10367.2|10352.2|10361.7|10346.7|10367.7|10352.7|10361.7|10346.7|5
1656003180000|2022-06-23 16:53:00|10361.2|10346.2|10360.7|10345.7|10361.2|10346.2|10360.7|10345.7|1
1656003210000|2022-06-23 16:53:30|10359.7|10344.7|10359.7|10344.7|10359.7|10344.7|10359.7|10344.7|0
1656003220000|2022-06-23 16:53:40|10359.2|10344.2|10353.7|10338.7|10359.2|10344.2|10353.7|10338.7|24
1656003230000|2022-06-23 16:53:50|||||||||2
1656003240000|2022-06-23 16:54:00|10354.2|10339.2|10355.2|10340.2|10355.2|10340.2|10354.2|10339.2|1
1656003280000|2022-06-23 16:54:40|10353.7|10338.7|10353.7|10338.7|10353.7|10338.7|10353.2|10338.2|1
1656003290000|2022-06-23 16:54:50|10353.2|10338.2|10352.7|10337.7|10353.2|10338.2|10352.7|10337.7|3
1656003300000|2022-06-23 16:55:00|10353.2|10338.2|10347.2|10332.2|10353.2|10338.2|10347.2|10332.2|2
1656003310000|2022-06-23 16:55:10|10343.2|10328.2|10340.7|10325.7|10343.2|10328.2|10337.7|10322.7|2
1656003320000|2022-06-23 16:55:20|10341.2|10326.2|10340.2|10325.2|10341.2|10326.2|10340.2|10325.2|0
1656003330000|2022-06-23 16:55:30|10337.7|10322.7|10337.7|10322.7|10337.7|10322.7|10337.7|10322.7|1
1656003340000|2022-06-23 16:55:40|10334.7|10319.7|10335.2|10320.2|10335.7|10320.7|10334.7|10319.7|1
1656003350000|2022-06-23 16:55:50|10335.7|10320.7|10333.7|10318.7|10336.2|10321.2|10333.7|10318.7|1
1656003360000|2022-06-23 16:56:00|10334.7|10319.7|10335.7|10320.7|10335.7|10320.7|10333.7|10318.7|2
1656003370000|2022-06-23 16:56:10|10340.7|10325.7|10340.7|10325.7|10341.7|10326.7|10340.7|10325.7|2
1656003380000|2022-06-23 16:56:20|10340.2|10325.2|10340.2|10325.2|10340.2|10325.2|10340.2|10325.2|0
1656003390000|2022-06-23 16:56:30|10339.7|10324.7|10339.7|10324.7|10339.7|10324.7|10339.7|10324.7|0
1656003400000|2022-06-23 16:56:40|10339.2|10324.2|10339.2|10324.2|10339.2|10324.2|10339.2|10324.2|11
1656003410000|2022-06-23 16:56:50|10338.7|10323.7|10340.2|10325.2|10340.2|10325.2|10338.7|10323.7|3
1656003420000|2022-06-23 16:57:00|10341.2|10326.2|10342.2|10327.2|10342.2|10327.2|10341.2|10326.2|2
1656003440000|2022-06-23 16:57:20|||||||||10
1656003450000|2022-06-23 16:57:30|10341.7|10326.7|10341.7|10326.7|10342.2|10327.2|10341.7|10326.7|0
1656003480000|2022-06-23 16:58:00|10340.7|10325.7|10339.2|10324.2|10340.7|10325.7|10339.2|10324.2|1
1656003490000|2022-06-23 16:58:10|10338.2|10323.2|10338.2|10323.2|10338.2|10323.2|10338.2|10323.2|11
1656003500000|2022-06-23 16:58:20|10337.7|10322.7|10337.7|10322.7|10337.7|10322.7|10337.7|10322.7|9
1656003520000|2022-06-23 16:58:40|10341.3|10326.3|10341.2|10326.2|10341.3|10326.3|10341.2|10326.2|9
1656003530000|2022-06-23 16:58:50|||||||||1
1656003540000|2022-06-23 16:59:00|10340.2|10325.2|10344.7|10329.7|10344.7|10329.7|10340.2|10325.2|2
1656003550000|2022-06-23 16:59:10|10348.7|10333.7|10352.2|10337.2|10352.7|10337.7|10348.7|10333.7|3
1656003580000|2022-06-23 16:59:40|10359.7|10344.7|10359.7|10344.7|10359.7|10344.7|10359.7|10344.7|1
1656003590000|2022-06-23 16:59:50|10356.7|10341.7|10356.7|10341.7|10356.7|10341.7|10356.7|10341.7|8
1656003600000|2022-06-23 17:00:00|10356.2|10341.2|10353.2|10338.2|10356.2|10341.2|10352.7|10337.7|1
1656003620000|2022-06-23 17:00:20|10349.7|10334.7|10349.7|10334.7|10349.7|10334.7|10349.7|10334.7|2
1656003630000|2022-06-23 17:00:30|||||||||1
1656003650000|2022-06-23 17:00:50|10353.7|10338.7|10357.7|10342.7|10357.7|10342.7|10353.7|10338.7|6
1656003660000|2022-06-23 17:01:00|10356.2|10341.2|10355.7|10340.7|10356.7|10341.7|10355.7|10340.7|10
1656003670000|2022-06-23 17:01:10|10355.2|10340.2|10355.2|10340.2|10355.2|10340.2|10355.2|10340.2|11
1656003680000|2022-06-23 17:01:20|||||||||3
1656003700000|2022-06-23 17:01:40|10357.2|10342.2|10355.2|10340.2|10357.2|10342.2|10355.2|10340.2|1
1656003720000|2022-06-23 17:02:00|10356.7|10341.7|10354.7|10339.7|10358.2|10343.2|10354.7|10339.7|4
1656003730000|2022-06-23 17:02:10|10354.2|10339.2|10354.7|10339.7|10354.7|10339.7|10354.2|10339.2|0
1656003740000|2022-06-23 17:02:20|||||||||2
1656003750000|2022-06-23 17:02:30|10354.2|10339.2|10354.2|10339.2|10354.2|10339.2|10354.2|10339.2|1
1656003770000|2022-06-23 17:02:50|10351.2|10336.2|10351.2|10336.2|10351.2|10336.2|10351.2|10336.2|1
1656003780000|2022-06-23 17:03:00|10350.2|10335.2|10351.2|10336.2|10351.2|10336.2|10350.2|10335.2|0
1656003800000|2022-06-23 17:03:20|||||||||1
1656003810000|2022-06-23 17:03:30|10358.7|10343.7|10359.7|10344.7|10359.7|10344.7|10358.7|10343.7|22
1656003830000|2022-06-23 17:03:50|||||||||1
1656003840000|2022-06-23 17:04:00|10359.2|10344.2|10357.2|10342.2|10359.2|10344.2|10355.7|10340.7|5
1656003880000|2022-06-23 17:04:40|10356.7|10341.7|10351.7|10336.7|10356.7|10341.7|10350.7|10335.7|2
1656003890000|2022-06-23 17:04:50|10352.7|10337.7|10352.2|10337.2|10352.7|10337.7|10352.2|10337.2|1
1656003900000|2022-06-23 17:05:00|10353.7|10338.7|10353.2|10338.2|10353.7|10338.7|10353.2|10338.2|0
1656003910000|2022-06-23 17:05:10|10354.2|10339.2|10354.2|10339.2|10354.2|10339.2|10354.2|10339.2|0
1656003920000|2022-06-23 17:05:20|10359.2|10344.2|10359.2|10344.2|10359.2|10344.2|10359.2|10344.2|2
1656003930000|2022-06-23 17:05:30|10358.7|10343.7|10356.2|10341.2|10359.2|10344.2|10356.2|10341.2|2
1656003940000|2022-06-23 17:05:40|10367.6|10352.6|10365.2|10350.2|10368.2|10353.2|10365.2|10350.2|19
1656003960000|2022-06-23 17:06:00|||||||||3
1656003970000|2022-06-23 17:06:10|10364.7|10349.7|10365.2|10350.2|10365.2|10350.2|10364.7|10349.7|2
1656003990000|2022-06-23 17:06:30|10364.7|10349.7|10364.7|10349.7|10364.7|10349.7|10364.7|10349.7|2
1656004000000|2022-06-23 17:06:40|10366.2|10351.2|10360.7|10345.7|10366.2|10351.2|10360.2|10345.2|7
1656004010000|2022-06-23 17:06:50|10359.7|10344.7|10359.7|10344.7|10359.7|10344.7|10359.7|10344.7|2
1656004020000|2022-06-23 17:07:00|10358.7|10343.7|10355.7|10340.7|10358.7|10343.7|10355.7|10340.7|0
1656004030000|2022-06-23 17:07:10|10354.7|10339.7|10354.7|10339.7|10354.7|10339.7|10354.7|10339.7|0
1656004040000|2022-06-23 17:07:20|10353.7|10338.7|10353.2|10338.2|10354.7|10339.7|10353.2|10338.2|0
1656004050000|2022-06-23 17:07:30|10351.2|10336.2|10349.2|10334.2|10351.2|10336.2|10349.2|10334.2|1
1656004060000|2022-06-23 17:07:40|10349.7|10334.7|10349.2|10334.2|10349.7|10334.7|10349.2|10334.2|0
1656004070000|2022-06-23 17:07:50|10348.7|10333.7|10348.2|10333.2|10348.7|10333.7|10348.2|10333.2|3
1656004080000|2022-06-23 17:08:00|10348.7|10333.7|10348.7|10333.7|10348.7|10333.7|10348.7|10333.7|32
1656004090000|2022-06-23 17:08:10|10348.2|10333.2|10348.2|10333.2|10348.2|10333.2|10348.2|10333.2|0
1656004100000|2022-06-23 17:08:20|10347.7|10332.7|10349.2|10334.2|10349.2|10334.2|10347.7|10332.7|2
1656004110000|2022-06-23 17:08:30|10346.7|10331.7|10346.7|10331.7|10346.7|10331.7|10346.7|10331.7|4
1656004120000|2022-06-23 17:08:40|||||||||1
1656004130000|2022-06-23 17:08:50|||||||||4
1656004140000|2022-06-23 17:09:00|10344.7|10329.7|10346.7|10331.7|10346.7|10331.7|10343.7|10328.7|6
1656004160000|2022-06-23 17:09:20|||||||||13
1656004170000|2022-06-23 17:09:30|10352.2|10337.2|10350.7|10335.7|10352.2|10337.2|10350.7|10335.7|1
1656004180000|2022-06-23 17:09:40|||||||||1
1656004190000|2022-06-23 17:09:50|10347.7|10332.7|10340.7|10325.7|10347.7|10332.7|10340.7|10325.7|9
1656004200000|2022-06-23 17:10:00|10341.7|10326.7|10341.7|10326.7|10341.7|10326.7|10341.7|10326.7|0
1656004210000|2022-06-23 17:10:10|10341.2|10326.2|10341.2|10326.2|10341.2|10326.2|10341.2|10326.2|0
1656004240000|2022-06-23 17:10:40|10340.2|10325.2|10340.2|10325.2|10340.2|10325.2|10340.2|10325.2|1
1656004250000|2022-06-23 17:10:50|10339.7|10324.7|10339.7|10324.7|10339.7|10324.7|10339.7|10324.7|2
1656004260000|2022-06-23 17:11:00|10340.7|10325.7|10340.7|10325.7|10340.7|10325.7|10340.7|10325.7|0
1656004270000|2022-06-23 17:11:10|||||||||2
1656004280000|2022-06-23 17:11:20|10341.2|10326.2|10343.2|10328.2|10343.7|10328.7|10341.2|10326.2|11
1656004300000|2022-06-23 17:11:40|10341.7|10326.7|10341.7|10326.7|10342.2|10327.2|10341.7|10326.7|2
1656004310000|2022-06-23 17:11:50|10338.7|10323.7|10338.7|10323.7|10338.7|10323.7|10338.7|10323.7|55
1656004320000|2022-06-23 17:12:00|10338.3|10323.3|10338.3|10323.3|10338.3|10323.3|10338.3|10323.3|14
1656004330000|2022-06-23 17:12:10|10338.2|10323.2|10332.8|10317.8|10338.2|10323.2|10328.8|10313.8|2
1656004340000|2022-06-23 17:12:20|10332.3|10317.3|10332.3|10317.3|10332.3|10317.3|10332.3|10317.3|0
1656004350000|2022-06-23 17:12:30|10332.8|10317.8|10330.3|10315.3|10332.8|10317.8|10330.3|10315.3|1
1656004370000|2022-06-23 17:12:50|10330.7|10315.7|10330.7|10315.7|10330.7|10315.7|10330.7|10315.7|0
1656004380000|2022-06-23 17:13:00|10331.7|10316.7|10332.7|10317.7|10332.7|10317.7|10331.7|10316.7|0
1656004400000|2022-06-23 17:13:20|10343.7|10328.7|10341.7|10326.7|10343.7|10328.7|10341.7|10326.7|2
1656004410000|2022-06-23 17:13:30|10341.2|10326.2|10339.7|10324.7|10341.2|10326.2|10339.7|10324.7|1
1656004420000|2022-06-23 17:13:40|10339.2|10324.2|10338.7|10323.7|10339.2|10324.2|10338.7|10323.7|0
1656004430000|2022-06-23 17:13:50|10338.2|10323.2|10338.2|10323.2|10338.2|10323.2|10338.2|10323.2|20
1656004440000|2022-06-23 17:14:00|10337.7|10322.7|10337.7|10322.7|10337.7|10322.7|10337.7|10322.7|0
1656004450000|2022-06-23 17:14:10|10337.2|10322.2|10338.7|10323.7|10338.7|10323.7|10337.2|10322.2|5
1656004460000|2022-06-23 17:14:20|10343.7|10328.7|10348.7|10333.7|10348.7|10333.7|10343.7|10328.7|2
1656004470000|2022-06-23 17:14:30|10345.2|10330.2|10341.7|10326.7|10345.2|10330.2|10341.7|10326.7|1
1656004480000|2022-06-23 17:14:40|10342.2|10327.2|10342.2|10327.2|10342.2|10327.2|10342.2|10327.2|0
1656004490000|2022-06-23 17:14:50|10340.2|10325.2|10340.2|10325.2|10340.2|10325.2|10340.2|10325.2|0
1656004500000|2022-06-23 17:15:00|10339.7|10324.7|10341.7|10326.7|10341.7|10326.7|10339.7|10324.7|2
1656004510000|2022-06-23 17:15:10|10341.2|10326.2|10339.2|10324.2|10341.2|10326.2|10339.2|10324.2|1
1656004520000|2022-06-23 17:15:20|10337.2|10322.2|10332.2|10317.2|10337.2|10322.2|10332.2|10317.2|2
1656004530000|2022-06-23 17:15:30|10331.7|10316.7|10330.2|10315.2|10331.7|10316.7|10330.2|10315.2|10
1656004540000|2022-06-23 17:15:40|10329.7|10314.7|10329.7|10314.7|10329.7|10314.7|10329.7|10314.7|0
1656004550000|2022-06-23 17:15:50|10330.2|10315.2|10329.7|10314.7|10330.2|10315.2|10329.2|10314.2|2
1656004560000|2022-06-23 17:16:00|10330.7|10315.7|10330.7|10315.7|10330.7|10315.7|10330.7|10315.7|0
1656004570000|2022-06-23 17:16:10|10331.2|10316.2|10331.2|10316.2|10331.2|10316.2|10331.2|10316.2|0
1656004590000|2022-06-23 17:16:30|10333.7|10318.7|10333.7|10318.7|10333.7|10318.7|10332.7|10317.7|4
1656004600000|2022-06-23 17:16:40|10333.2|10318.2|10333.2|10318.2|10333.2|10318.2|10333.2|10318.2|1
1656004610000|2022-06-23 17:16:50|||||||||2
1656004620000|2022-06-23 17:17:00|10332.7|10317.7|10333.2|10318.2|10333.2|10318.2|10332.7|10317.7|0
1656004630000|2022-06-23 17:17:10|||||||||1
1656004650000|2022-06-23 17:17:30|||||||||2
1656004660000|2022-06-23 17:17:40|||||||||2
1656004680000|2022-06-23 17:18:00|10332.7|10317.7|10348.7|10333.7|10348.7|10333.7|10331.7|10316.7|12
1656004690000|2022-06-23 17:18:10|10349.2|10334.2|10338.7|10323.7|10349.7|10334.2|10338.7|10323.2|7
1656004700000|2022-06-23 17:18:20|10339.2|10324.2|10339.7|10324.7|10340.2|10325.2|10338.7|10323.7|0
1656004720000|2022-06-23 17:18:40|||||||||1
1656004730000|2022-06-23 17:18:50|10340.2|10325.2|10339.7|10324.7|10340.2|10325.2|10339.7|10324.7|0
1656004740000|2022-06-23 17:19:00|10338.7|10323.7|10338.7|10323.7|10338.7|10323.7|10338.7|10323.7|1
1656004770000|2022-06-23 17:19:30|||||||||1
1656004780000|2022-06-23 17:19:40|10335.2|10320.2|10334.2|10319.2|10335.2|10320.2|10334.2|10319.2|6
1656004790000|2022-06-23 17:19:50|10331.7|10316.7|10331.2|10316.2|10331.7|10316.7|10331.2|10316.2|0
1656004800000|2022-06-23 17:20:00|10333.2|10318.2|10330.2|10315.2|10333.7|10318.7|10330.2|10315.2|2
1656004820000|2022-06-23 17:20:20|10331.7|10316.7|10328.2|10313.2|10331.7|10316.7|10328.2|10313.2|2
1656004830000|2022-06-23 17:20:30|10327.7|10312.7|10327.7|10312.7|10327.7|10312.7|10327.7|10312.7|1
1656004840000|2022-06-23 17:20:40|10327.2|10312.2|10327.2|10312.2|10327.2|10312.2|10327.2|10312.2|2
1656004850000|2022-06-23 17:20:50|10326.7|10311.7|10326.7|10311.7|10326.7|10311.7|10326.7|10311.7|4
1656004860000|2022-06-23 17:21:00|10323.7|10308.7|10322.2|10307.2|10323.7|10308.7|10321.7|10306.7|3
1656004870000|2022-06-23 17:21:10|10321.8|10306.8|10324.7|10309.7|10324.7|10309.7|10320.8|10305.8|76
1656004880000|2022-06-23 17:21:20|10324.2|10309.2|10323.3|10308.3|10324.7|10309.7|10323.3|10308.3|11
1656004890000|2022-06-23 17:21:30|10322.7|10307.7|10317.7|10302.7|10322.7|10307.7|10317.7|10302.7|1
1656004900000|2022-06-23 17:21:40|10317.2|10302.2|10317.7|10302.7|10317.7|10302.7|10317.2|10302.2|7
1656004910000|2022-06-23 17:21:50|10317.2|10302.2|10312.2|10297.2|10317.2|10302.2|10312.2|10297.2|0
1656004920000|2022-06-23 17:22:00|10312.7|10297.7|10312.7|10297.7|10312.7|10297.7|10312.7|10297.7|0
1656004930000|2022-06-23 17:22:10|10312.2|10297.2|10311.7|10296.7|10312.2|10297.2|10311.7|10296.7|5
1656004940000|2022-06-23 17:22:20|10311.2|10296.2|10312.7|10297.7|10313.2|10298.2|10311.2|10296.2|16
1656004950000|2022-06-23 17:22:30|10313.2|10298.2|10311.2|10296.2|10313.2|10298.2|10310.7|10295.7|2
1656004960000|2022-06-23 17:22:40|||||||||1
1656004980000|2022-06-23 17:23:00|10311.7|10296.7|10311.7|10296.7|10311.7|10296.7|10311.7|10296.7|0
1656004990000|2022-06-23 17:23:10|10319.7|10304.7|10318.7|10303.7|10319.7|10304.7|10318.7|10303.7|8
1656005010000|2022-06-23 17:23:30|10318.2|10303.2|10318.7|10303.7|10318.7|10303.7|10318.2|10303.2|2
1656005020000|2022-06-23 17:23:40|||||||||1
1656005030000|2022-06-23 17:23:50|10321.2|10306.2|10323.7|10308.7|10324.2|10309.2|10320.7|10305.7|2
1656005060000|2022-06-23 17:24:20|10324.2|10309.2|10323.2|10308.2|10324.2|10309.2|10323.2|10308.2|9
1656005070000|2022-06-23 17:24:30|10322.7|10307.7|10323.2|10308.2|10323.2|10308.2|10322.2|10307.2|2
1656005080000|2022-06-23 17:24:40|10324.2|10309.2|10327.7|10312.7|10328.2|10313.2|10324.2|10309.2|3
1656005090000|2022-06-23 17:24:50|10327.2|10312.2|10327.2|10312.2|10327.2|10312.2|10327.2|10312.2|0
1656005100000|2022-06-23 17:25:00|10327.7|10312.7|10328.2|10313.2|10328.2|10313.2|10327.2|10312.2|6
1656005110000|2022-06-23 17:25:10|10327.7|10312.7|10327.2|10312.2|10327.7|10312.7|10325.7|10310.7|1
1656005140000|2022-06-23 17:25:40|10326.7|10311.7|10327.2|10312.2|10327.2|10312.2|10326.7|10311.7|2
1656005150000|2022-06-23 17:25:50|10326.7|10311.7|10326.2|10311.2|10326.7|10311.7|10325.7|10310.7|1
1656005160000|2022-06-23 17:26:00|10327.2|10312.2|10338.7|10323.7|10339.7|10324.7|10327.2|10312.2|9
1656005170000|2022-06-23 17:26:10|10339.7|10324.7|10338.7|10323.7|10339.7|10324.7|10338.7|10323.7|2
1656005180000|2022-06-23 17:26:20|10338.2|10323.2|10338.2|10323.2|10338.2|10323.2|10338.2|10323.2|2
1656005190000|2022-06-23 17:26:30|||||||||1
1656005200000|2022-06-23 17:26:40|10337.7|10322.7|10337.7|10322.7|10337.7|10322.7|10337.7|10322.7|1
1656005220000|2022-06-23 17:27:00|10336.2|10321.2|10336.7|10321.7|10336.7|10321.7|10336.2|10321.2|12
1656005240000|2022-06-23 17:27:20|||||||||1
1656005250000|2022-06-23 17:27:30|10333.7|10318.7|10332.7|10317.7|10333.7|10318.7|10332.7|10317.7|5
1656005260000|2022-06-23 17:27:40|10332.2|10317.2|10332.2|10317.2|10332.2|10317.2|10332.2|10317.2|0
1656005270000|2022-06-23 17:27:50|10330.7|10315.7|10327.2|10312.2|10330.7|10315.7|10327.2|10312.2|2
1656005280000|2022-06-23 17:28:00|10327.7|10312.7|10327.7|10312.7|10327.7|10312.7|10327.7|10312.7|0
1656005290000|2022-06-23 17:28:10|10327.2|10312.2|10326.7|10311.7|10327.2|10312.2|10326.7|10311.7|4
1656005300000|2022-06-23 17:28:20|10326.2|10311.2|10326.2|10311.2|10326.2|10311.2|10326.2|10311.2|1
1656005310000|2022-06-23 17:28:30|10324.7|10309.7|10323.2|10308.2|10324.7|10309.7|10323.2|10308.2|2
1656005320000|2022-06-23 17:28:40|10322.7|10307.7|10322.7|10307.7|10322.7|10307.7|10322.7|10307.7|0
1656005330000|2022-06-23 17:28:50|10329.7|10314.7|10329.7|10314.7|10329.7|10314.7|10329.7|10314.7|2
1656005340000|2022-06-23 17:29:00|10330.7|10315.7|10328.2|10313.2|10330.7|10315.7|10325.2|10310.2|3
1656005350000|2022-06-23 17:29:10|||||||||1
1656005360000|2022-06-23 17:29:20|10327.7|10312.7|10327.2|10312.2|10327.7|10312.7|10327.2|10312.2|1
1656005370000|2022-06-23 17:29:30|10326.7|10311.7|10326.7|10311.7|10326.7|10311.7|10326.7|10311.7|1
1656005380000|2022-06-23 17:29:40|||||||||3
1656005390000|2022-06-23 17:29:50|10326.2|10311.2|10326.2|10311.2|10326.2|10311.2|10326.2|10311.2|18
1656005400000|2022-06-23 17:30:00|10327.2|10312.2|10327.7|10312.7|10327.7|10312.7|10327.2|10312.2|6
1656005410000|2022-06-23 17:30:10|10328.2|10313.2|10328.2|10313.2|10328.2|10313.2|10328.2|10313.2|0
1656005420000|2022-06-23 17:30:20|10327.7|10312.7|10327.2|10312.2|10327.7|10312.7|10327.2|10312.2|5
1656005430000|2022-06-23 17:30:30|||||||||2
1656005440000|2022-06-23 17:30:40|||||||||2
1656005450000|2022-06-23 17:30:50|10326.7|10311.7|10325.7|10310.7|10326.7|10311.7|10325.7|10310.7|0
1656005460000|2022-06-23 17:31:00|10325.2|10310.2|10325.2|10310.2|10325.2|10310.2|10325.2|10310.2|1
1656005470000|2022-06-23 17:31:10|10324.7|10309.7|10324.7|10309.7|10324.7|10309.7|10324.7|10309.7|0
1656005500000|2022-06-23 17:31:40|10332.7|10317.7|10328.7|10313.7|10335.7|10320.7|10328.7|10313.7|29
1656005510000|2022-06-23 17:31:50|10332.7|10307.7|10321.7|10306.7|10333.2|10308.7|10321.7|10306.7|21
1656005520000|2022-06-23 17:32:00|10322.7|10307.7|10317.2|10302.2|10322.7|10307.7|10317.2|10302.2|3
1656005530000|2022-06-23 17:32:10|10316.2|10301.2|10316.2|10301.2|10316.2|10301.2|10316.2|10301.2|9
1656005540000|2022-06-23 17:32:20|10316.3|10301.3|10320.2|10305.2|10320.2|10305.2|10316.3|10301.3|5
1656005550000|2022-06-23 17:32:30|10321.7|10306.7|10319.2|10304.2|10321.7|10306.7|10319.2|10304.2|5
1656005560000|2022-06-23 17:32:40|10318.7|10303.7|10318.7|10303.7|10319.2|10304.2|10318.7|10303.7|1
1656005570000|2022-06-23 17:32:50|10321.2|10306.2|10318.7|10303.7|10321.2|10306.2|10318.7|10303.7|4
1656005580000|2022-06-23 17:33:00|10318.2|10303.2|10318.2|10303.2|10318.7|10303.7|10317.7|10302.7|9
1656005590000|2022-06-23 17:33:10|10317.2|10302.2|10317.2|10302.2|10317.2|10302.2|10317.2|10302.2|3
1656005600000|2022-06-23 17:33:20|10316.8|10301.8|10321.2|10306.2|10321.2|10306.2|10316.8|10301.8|4
1656005610000|2022-06-23 17:33:30|10321.7|10306.7|10322.7|10307.7|10322.7|10307.7|10321.7|10306.7|1
1656005620000|2022-06-23 17:33:40|10315.8|10300.8|10315.2|10300.2|10315.8|10300.8|10315.2|10300.2|31
1656005630000|2022-06-23 17:33:50|10314.3|10299.3|10314.2|10299.2|10314.3|10299.3|10314.2|10299.2|1
1656005640000|2022-06-23 17:34:00|10314.7|10299.7|10306.8|10291.8|10314.8|10299.8|10306.7|10291.7|8
1656005650000|2022-06-23 17:34:10|10302.8|10287.8|10301.3|10286.3|10302.8|10287.8|10298.2|10283.2|16
1656005660000|2022-06-23 17:34:20|10300.8|10285.8|10297.7|10282.7|10300.8|10285.8|10297.7|10282.7|9
1656005670000|2022-06-23 17:34:30|10297.8|10282.8|10297.8|10282.8|10297.8|10282.8|10297.8|10282.8|1
1656005680000|2022-06-23 17:34:40|||||||||1
1656005690000|2022-06-23 17:34:50|10297.3|10282.3|10297.8|10282.8|10297.8|10282.8|10297.3|10282.3|4
1656005700000|2022-06-23 17:35:00|10297.7|10282.7|10297.7|10282.7|10298.2|10283.2|10297.2|10282.2|30
1656005710000|2022-06-23 17:35:10|10303.7|10288.7|10306.2|10291.2|10306.2|10291.2|10303.7|10288.7|15
1656005720000|2022-06-23 17:35:20|10306.7|10291.7|10305.7|10290.7|10307.7|10292.7|10305.7|10290.7|1
1656005740000|2022-06-23 17:35:40|||||||||1
1656005760000|2022-06-23 17:36:00|10304.2|10289.2|10297.2|10282.2|10304.2|10289.2|10297.2|10282.2|4
1656005770000|2022-06-23 17:36:10|||||||||1
1656005790000|2022-06-23 17:36:30|||||||||1
1656005820000|2022-06-23 17:37:00|10304.7|10289.7|10305.2|10290.2|10305.2|10290.2|10304.7|10289.7|29
1656005830000|2022-06-23 17:37:10|10304.7|10289.7|10303.7|10288.7|10304.7|10289.7|10303.7|10288.7|0
1656005840000|2022-06-23 17:37:20|10303.2|10288.2|10303.2|10288.2|10303.2|10288.2|10303.2|10288.2|0
1656005860000|2022-06-23 17:37:40|10303.7|10288.7|10303.2|10288.2|10303.7|10288.7|10303.2|10288.2|1
1656005870000|2022-06-23 17:37:50|10302.7|10287.7|10306.2|10291.2|10310.2|10295.2|10302.7|10287.7|3
1656005880000|2022-06-23 17:38:00|10306.7|10291.7|10307.2|10292.2|10307.2|10292.2|10305.7|10290.7|0
1656005890000|2022-06-23 17:38:10|10310.2|10295.2|10309.7|10294.7|10310.2|10295.2|10309.7|10294.7|3
1656005900000|2022-06-23 17:38:20|10305.2|10290.2|10306.2|10291.2|10306.2|10291.2|10305.2|10290.2|10
1656005920000|2022-06-23 17:38:40|10305.7|10290.7|10306.7|10291.7|10306.7|10291.7|10305.7|10290.7|5
1656005930000|2022-06-23 17:38:50|||||||||3
1656005940000|2022-06-23 17:39:00|10305.7|10290.7|10318.2|10303.2|10318.2|10303.2|10305.7|10290.7|36
1656005950000|2022-06-23 17:39:10|10317.7|10302.7|10317.7|10302.7|10318.7|10303.7|10314.2|10299.2|7
1656005960000|2022-06-23 17:39:20|10319.2|10304.2|10317.2|10302.2|10320.2|10305.2|10317.2|10302.2|7
1656005970000|2022-06-23 17:39:30|10316.7|10301.7|10322.7|10307.7|10322.7|10307.7|10316.7|10301.7|3
1656005980000|2022-06-23 17:39:40|10321.7|10306.7|10321.7|10306.7|10323.7|10308.7|10321.7|10306.7|2
1656005990000|2022-06-23 17:39:50|10324.7|10309.7|10322.6|10307.6|10324.7|10309.7|10322.1|10307.1|21
1656006000000|2022-06-23 17:40:00|10324.1|10309.1|10323.2|10308.2|10324.6|10309.6|10322.6|10307.6|3
1656006010000|2022-06-23 17:40:10|10324.7|10309.7|10321.7|10306.7|10327.6|10312.6|10321.7|10306.7|9
1656006030000|2022-06-23 17:40:30|10322.2|10307.2|10326.6|10311.6|10326.6|10311.6|10322.2|10307.2|3
1656006040000|2022-06-23 17:40:40|10326.7|10311.7|10326.7|10311.7|10326.7|10311.7|10326.7|10311.7|3
1656006060000|2022-06-23 17:41:00|10327.2|10312.2|10329.2|10314.2|10329.2|10314.2|10326.7|10311.7|7
1656006070000|2022-06-23 17:41:10|10337.1|10322.1|10338.1|10323.1|10338.1|10323.1|10337.1|10322.1|44
1656006080000|2022-06-23 17:41:20|10341.6|10326.6|10339.1|10324.1|10341.6|10326.6|10339.1|10324.1|1
1656006090000|2022-06-23 17:41:30|10338.1|10323.1|10332.6|10317.6|10338.1|10323.1|10332.6|10317.6|3
1656006100000|2022-06-23 17:41:40|10332.1|10317.1|10332.1|10317.1|10332.1|10317.1|10332.1|10317.1|2
1656006110000|2022-06-23 17:41:50|10332.6|10317.6|10340.1|10325.1|10340.1|10325.1|10331.6|10316.6|3
1656006120000|2022-06-23 17:42:00|10341.1|10326.1|10334.1|10319.1|10341.1|10326.1|10333.6|10318.6|4
1656006130000|2022-06-23 17:42:10|10333.6|10318.6|10333.6|10318.6|10334.1|10319.1|10333.6|10318.6|0
1656006140000|2022-06-23 17:42:20|10334.1|10319.1|10334.6|10319.6|10334.6|10319.6|10333.6|10318.6|0
1656006150000|2022-06-23 17:42:30|10335.1|10320.1|10335.1|10320.1|10335.1|10320.1|10335.1|10320.1|0
1656006160000|2022-06-23 17:42:40|10334.6|10319.6|10335.1|10320.1|10335.1|10320.1|10334.6|10319.6|1
1656006170000|2022-06-23 17:42:50|10331.1|10316.1|10330.7|10315.7|10331.6|10316.6|10329.7|10314.7|18
1656006180000|2022-06-23 17:43:00|10332.6|10317.6|10332.7|10317.7|10333.6|10318.6|10332.6|10317.6|21
1656006190000|2022-06-23 17:43:10|10331.6|10316.6|10330.1|10315.1|10331.6|10316.6|10330.1|10315.1|36
1656006210000|2022-06-23 17:43:30|10330.2|10315.2|10322.2|10307.2|10330.2|10315.2|10322.2|10307.2|2
1656006220000|2022-06-23 17:43:40|10321.2|10306.2|10312.2|10297.2|10321.2|10306.2|10312.2|10297.2|1
1656006230000|2022-06-23 17:43:50|10309.7|10294.7|10312.2|10297.2|10314.2|10299.2|10309.7|10294.7|9
1656006240000|2022-06-23 17:44:00|||||||||2
1656006250000|2022-06-23 17:44:10|10319.7|10304.7|10332.1|10317.1|10339.9|10317.1|10319.7|10300.9|16
1656006260000|2022-06-23 17:44:20|10331.6|10316.6|10331.6|10316.6|10337.6|10317.1|10331.6|10312.6|1
1656006270000|2022-06-23 17:44:30|10332.6|10317.6|10333.1|10318.1|10333.1|10318.1|10332.6|10317.6|0
1656006280000|2022-06-23 17:44:40|10332.6|10317.6|10334.1|10319.1|10334.6|10319.6|10332.6|10317.6|3
1656006290000|2022-06-23 17:44:50|10334.6|10319.6|10334.6|10319.6|10334.6|10319.6|10334.6|10319.6|0
1656006320000|2022-06-23 17:45:20|10335.1|10320.1|10328.7|10313.7|10335.1|10320.1|10328.6|10313.6|17
1656006340000|2022-06-23 17:45:40|10332.1|10317.1|10332.1|10317.1|10334.1|10319.1|10332.1|10317.1|14
1656006350000|2022-06-23 17:45:50|10326.1|10311.1|10326.2|10311.2|10328.7|10313.7|10326.1|10311.1|1
1656006360000|2022-06-23 17:46:00|10325.7|10310.7|10321.1|10306.1|10325.7|10310.7|10317.2|10302.2|3
1656006370000|2022-06-23 17:46:10|10320.2|10305.2|10320.2|10305.2|10320.2|10305.2|10320.2|10305.2|0
1656006380000|2022-06-23 17:46:20|10318.7|10303.7|10317.2|10302.2|10318.7|10303.7|10317.2|10302.2|1
1656006400000|2022-06-23 17:46:40|10314.7|10299.7|10312.2|10297.2|10314.7|10299.7|10312.2|10297.2|1
1656006410000|2022-06-23 17:46:50|||||||||1
1656006420000|2022-06-23 17:47:00|10311.7|10296.7|10309.7|10294.7|10311.7|10296.7|10309.2|10294.2|2
1656006430000|2022-06-23 17:47:10|10307.2|10292.2|10306.7|10291.7|10307.2|10292.2|10306.7|10291.7|15
1656006440000|2022-06-23 17:47:20|10305.7|10290.7|10305.7|10290.7|10305.7|10290.7|10305.7|10290.7|1
1656006450000|2022-06-23 17:47:30|10305.2|10290.2|10305.2|10290.2|10305.2|10290.2|10305.2|10290.2|5
1656006460000|2022-06-23 17:47:40|10304.7|10289.7|10304.7|10289.7|10304.7|10289.7|10304.7|10289.7|2
1656006470000|2022-06-23 17:47:50|||||||||1
1656006480000|2022-06-23 17:48:00|10299.7|10284.7|10298.7|10283.7|10302.7|10287.7|10296.7|10281.7|7
1656006490000|2022-06-23 17:48:10|10297.7|10282.7|10297.2|10282.2|10297.7|10282.7|10295.7|10280.7|7
1656006500000|2022-06-23 17:48:20|10294.7|10279.7|10295.2|10280.2|10295.2|10280.2|10294.7|10279.7|0
1656006510000|2022-06-23 17:48:30|10292.8|10277.8|10297.2|10282.2|10297.2|10282.2|10292.8|10277.8|3
1656006520000|2022-06-23 17:48:40|10296.2|10281.2|10311.2|10296.2|10311.7|10296.7|10296.2|10281.2|3
1656006530000|2022-06-23 17:48:50|10315.7|10290.7|10315.7|10290.7|10315.7|10290.7|10315.7|10290.7|0
1656006540000|2022-06-23 17:49:00|10315.2|10290.2|10301.7|10286.7|10315.2|10290.2|10301.7|10285.7|2
1656006550000|2022-06-23 17:49:10|10301.2|10286.2|10302.7|10287.7|10302.7|10287.7|10301.2|10286.2|0
1656006560000|2022-06-23 17:49:20|10301.7|10286.7|10300.2|10285.2|10301.7|10286.7|10299.7|10284.7|2
1656006570000|2022-06-23 17:49:30|10299.7|10284.7|10301.2|10286.2|10301.2|10286.2|10299.2|10284.2|1
1656006580000|2022-06-23 17:49:40|10298.2|10283.2|10296.2|10281.2|10298.2|10283.2|10296.2|10281.2|1
1656006590000|2022-06-23 17:49:50|10294.7|10279.7|10293.2|10278.2|10295.7|10280.7|10292.3|10277.3|4
1656006600000|2022-06-23 17:50:00|10292.3|10277.3|10310.2|10295.2|10310.2|10295.2|10292.3|10277.3|1
1656006610000|2022-06-23 17:50:10|10309.7|10294.7|10308.7|10293.7|10309.7|10294.7|10308.7|10293.7|0
1656006630000|2022-06-23 17:50:30|10307.7|10292.7|10307.2|10292.2|10307.7|10292.7|10307.2|10292.2|2
1656006640000|2022-06-23 17:50:40|||||||||1
1656006650000|2022-06-23 17:50:50|10306.2|10291.2|10308.7|10293.7|10308.7|10293.7|10306.2|10291.2|1
1656006660000|2022-06-23 17:51:00|10308.2|10293.2|10308.2|10293.2|10308.2|10293.2|10308.2|10293.2|1
1656006670000|2022-06-23 17:51:10|10307.7|10292.7|10308.7|10293.7|10308.7|10293.7|10307.2|10292.2|23
1656006680000|2022-06-23 17:51:20|||||||||2
1656006690000|2022-06-23 17:51:30|||||||||2
1656006700000|2022-06-23 17:51:40|10309.2|10294.2|10320.2|10305.2|10320.2|10305.2|10309.2|10294.2|24
1656006710000|2022-06-23 17:51:50|10320.7|10305.7|10326.7|10311.7|10327.6|10312.6|10320.7|10305.7|21
1656006720000|2022-06-23 17:52:00|10326.6|10311.6|10328.6|10313.6|10331.6|10316.6|10326.6|10311.6|8
1656006730000|2022-06-23 17:52:10|10329.1|10314.1|10328.1|10313.1|10329.1|10314.1|10327.6|10312.6|0
1656006750000|2022-06-23 17:52:30|10327.6|10312.6|10327.1|10312.1|10327.6|10312.6|10327.1|10312.1|2
1656006760000|2022-06-23 17:52:40|10327.6|10312.6|10327.6|10312.6|10328.1|10313.1|10327.6|10312.6|1
1656006770000|2022-06-23 17:52:50|10328.1|10313.1|10328.1|10313.1|10328.1|10313.1|10328.1|10313.1|1
1656006780000|2022-06-23 17:53:00|10327.6|10312.6|10332.1|10317.1|10332.1|10317.1|10327.6|10312.6|20
1656006790000|2022-06-23 17:53:10|10331.6|10316.6|10338.1|10323.1|10338.6|10323.6|10331.6|10316.6|4
1656006800000|2022-06-23 17:53:20|10337.6|10322.6|10335.1|10320.1|10337.6|10322.6|10335.1|10320.1|9
1656006810000|2022-06-23 17:53:30|10326.6|10311.6|10322.6|10307.6|10326.6|10311.6|10322.6|10307.6|1
1656006820000|2022-06-23 17:53:40|10320.2|10305.2|10319.7|10304.7|10320.2|10305.2|10317.2|10302.2|1
1656006830000|2022-06-23 17:53:50|10317.7|10302.7|10316.7|10301.7|10318.2|10303.2|10314.2|10299.2|10
1656006840000|2022-06-23 17:54:00|10321.2|10306.2|10321.1|10306.1|10321.2|10306.2|10315.1|10300.1|2
1656006850000|2022-06-23 17:54:10|10320.7|10305.7|10314.7|10299.7|10323.1|10308.1|10314.7|10299.7|5
1656006860000|2022-06-23 17:54:20|10314.2|10299.2|10314.2|10299.2|10314.2|10299.2|10314.2|10299.2|122
1656006880000|2022-06-23 17:54:40|10315.2|10300.2|10312.7|10297.7|10315.7|10300.7|10312.2|10297.2|2
1656006890000|2022-06-23 17:54:50|10312.1|10297.1|10311.2|10296.2|10312.1|10297.1|10311.2|10296.2|0
1656006900000|2022-06-23 17:55:00|10310.2|10295.2|10311.1|10296.1|10311.1|10296.1|10309.2|10294.2|4
1656006910000|2022-06-23 17:55:10|10307.2|10292.2|10307.2|10292.2|10307.2|10292.2|10307.2|10292.2|13
1656006930000|2022-06-23 17:55:30|10306.7|10291.7|10307.2|10292.2|10307.2|10292.2|10306.7|10291.7|44
1656006940000|2022-06-23 17:55:40|||||||||1
1656006950000|2022-06-23 17:55:50|10298.7|10283.7|10297.7|10282.7|10299.7|10284.7|10297.7|10282.7|16
1656006960000|2022-06-23 17:56:00|10300.2|10285.2|10296.2|10281.2|10300.2|10285.2|10296.1|10281.1|21
1656006970000|2022-06-23 17:56:10|||||||||41
1656006990000|2022-06-23 17:56:30|10294.2|10279.2|10290.7|10275.7|10294.2|10279.2|10290.7|10275.7|1
1656007000000|2022-06-23 17:56:40|10289.2|10274.2|10283.2|10268.2|10289.2|10274.2|10283.2|10268.2|17
1656007010000|2022-06-23 17:56:50|10282.7|10267.7|10281.7|10266.7|10282.7|10267.7|10281.7|10266.7|1
1656007020000|2022-06-23 17:57:00|10284.7|10269.7|10284.7|10269.7|10284.7|10269.7|10284.7|10269.7|0
1656007030000|2022-06-23 17:57:10|10279.7|10264.7|10279.7|10264.7|10279.7|10264.7|10279.7|10264.7|1
1656007040000|2022-06-23 17:57:20|10273.2|10258.2|10273.2|10258.2|10273.2|10258.2|10272.7|10257.7|41
1656007070000|2022-06-23 17:57:50|10272.7|10257.7|10273.2|10258.2|10273.2|10258.2|10272.7|10257.7|1
1656007090000|2022-06-23 17:58:10|10272.7|10257.7|10272.2|10257.2|10272.7|10257.7|10272.2|10257.2|1
1656007100000|2022-06-23 17:58:20|10271.2|10256.2|10270.2|10255.2|10271.2|10256.2|10269.7|10254.7|1
1656007110000|2022-06-23 17:58:30|10269.7|10254.7|10274.2|10259.2|10274.2|10259.2|10267.6|10252.6|25
1656007120000|2022-06-23 17:58:40|10273.7|10258.7|10274.7|10259.7|10274.7|10259.7|10273.2|10258.2|2
1656007130000|2022-06-23 17:58:50|||||||||2
1656007140000|2022-06-23 17:59:00|10275.7|10260.7|10275.7|10260.7|10276.1|10261.1|10275.6|10260.6|6
1656007150000|2022-06-23 17:59:10|10275.6|10260.6|10267.7|10252.7|10275.6|10260.6|10267.7|10252.7|4
1656007160000|2022-06-23 17:59:20|10265.7|10250.7|10265.7|10250.7|10265.7|10250.7|10265.2|10250.2|5
1656007170000|2022-06-23 17:59:30|10266.2|10251.2|10265.7|10250.7|10266.2|10251.2|10265.7|10250.7|1
1656007180000|2022-06-23 17:59:40|10264.2|10249.2|10265.2|10250.2|10265.2|10250.2|10264.2|10249.2|1
1656007190000|2022-06-23 17:59:50|10267.7|10252.7|10270.6|10255.6|10270.6|10255.6|10267.7|10252.7|9
1656007200000|2022-06-23 18:00:00|10273.1|10258.1|10270.1|10255.1|10273.6|10258.6|10270.1|10255.1|16
1656007210000|2022-06-23 18:00:10|10264.7|10249.7|10264.1|10249.1|10264.7|10249.7|10262.7|10247.7|9
1656007220000|2022-06-23 18:00:20|||||||||2
1656007230000|2022-06-23 18:00:30|10266.6|10251.6|10266.6|10251.6|10266.6|10251.6|10266.6|10251.6|1
1656007240000|2022-06-23 18:00:40|10265.6|10250.6|10264.2|10249.2|10265.6|10250.6|10264.1|10249.1|7
1656007250000|2022-06-23 18:00:50|10264.1|10249.1|10263.7|10248.7|10264.1|10249.1|10263.2|10248.2|2
1656007260000|2022-06-23 18:01:00|10270.6|10255.6|10270.1|10255.1|10270.6|10255.6|10270.1|10255.1|6
1656007270000|2022-06-23 18:01:10|10271.6|10256.6|10271.1|10256.1|10274.1|10259.1|10271.1|10256.1|4
1656007280000|2022-06-23 18:01:20|10269.6|10254.6|10269.6|10254.6|10269.6|10254.6|10269.6|10254.6|1
1656007290000|2022-06-23 18:01:30|10269.1|10254.1|10270.1|10255.1|10270.1|10255.1|10268.6|10253.6|2
1656007300000|2022-06-23 18:01:40|10269.6|10254.6|10268.1|10253.1|10270.1|10255.1|10268.1|10253.1|2
1656007310000|2022-06-23 18:01:50|10264.6|10249.6|10269.6|10254.6|10269.6|10254.6|10264.6|10249.6|12
1656007320000|2022-06-23 18:02:00|10269.1|10254.1|10269.6|10254.6|10271.1|10256.1|10267.6|10252.6|3
1656007340000|2022-06-23 18:02:20|10269.1|10254.1|10269.1|10254.1|10269.1|10254.1|10269.1|10254.1|0
1656007370000|2022-06-23 18:02:50|10270.6|10255.6|10270.6|10255.6|10270.6|10255.6|10270.6|10255.6|5
1656007380000|2022-06-23 18:03:00|10270.1|10255.1|10270.6|10255.6|10270.6|10255.6|10269.1|10254.1|7
1656007390000|2022-06-23 18:03:10|10270.1|10255.1|10261.1|10246.1|10270.1|10255.1|10261.1|10246.1|27
1656007400000|2022-06-23 18:03:20|10260.1|10245.1|10258.6|10243.6|10260.1|10245.1|10258.6|10243.6|0
1656007410000|2022-06-23 18:03:30|10257.6|10242.6|10257.1|10242.1|10258.1|10243.1|10257.1|10242.1|5
1656007420000|2022-06-23 18:03:40|||||||||11
1656007430000|2022-06-23 18:03:50|||||||||1
1656007440000|2022-06-23 18:04:00|10257.6|10242.6|10255.6|10240.6|10257.6|10242.6|10255.6|10240.6|14
1656007450000|2022-06-23 18:04:10|||||||||26
1656007460000|2022-06-23 18:04:20|||||||||8
1656007470000|2022-06-23 18:04:30|||||||||19
1656007480000|2022-06-23 18:04:40|10255.1|10240.1|10249.2|10234.2|10255.1|10240.1|10248.2|10233.2|10
1656007490000|2022-06-23 18:04:50|10246.2|10231.2|10237.2|10222.2|10246.2|10231.2|10237.2|10222.2|2
1656007500000|2022-06-23 18:05:00|10237.7|10222.7|10244.2|10229.2|10244.2|10229.2|10237.2|10222.2|10
1656007510000|2022-06-23 18:05:10|10244.7|10229.7|10248.2|10233.2|10248.7|10233.7|10244.7|10229.7|3
1656007520000|2022-06-23 18:05:20|10248.7|10233.7|10246.7|10231.7|10248.7|10233.7|10246.7|10231.7|0
1656007530000|2022-06-23 18:05:30|10247.2|10232.2|10248.2|10233.2|10248.2|10233.2|10246.2|10231.2|2
1656007540000|2022-06-23 18:05:40|10246.2|10231.2|10246.2|10231.2|10247.7|10232.7|10246.2|10231.2|2
1656007550000|2022-06-23 18:05:50|10241.2|10226.2|10242.7|10227.7|10243.2|10228.2|10239.7|10224.7|67
1656007560000|2022-06-23 18:06:00|10243.2|10228.2|10243.2|10228.2|10243.2|10228.2|10243.2|10228.2|0
1656007580000|2022-06-23 18:06:20|||||||||7
1656007590000|2022-06-23 18:06:30|||||||||3
1656007600000|2022-06-23 18:06:40|||||||||15
1656007610000|2022-06-23 18:06:50|10240.2|10225.2|10240.2|10225.2|10240.2|10225.2|10240.2|10225.2|5
1656007620000|2022-06-23 18:07:00|10238.2|10223.2|10238.2|10223.2|10238.2|10223.2|10238.2|10223.2|2
1656007630000|2022-06-23 18:07:10|10240.2|10215.2|10235.2|10220.2|10240.2|10223.2|10230.3|10215.2|2
1656007650000|2022-06-23 18:07:30|10236.2|10221.2|10236.2|10221.2|10236.2|10221.2|10236.2|10221.2|0
1656007660000|2022-06-23 18:07:40|||||||||1
1656007670000|2022-06-23 18:07:50|10239.2|10224.2|10238.7|10223.7|10239.2|10224.2|10238.7|10223.7|5
1656007680000|2022-06-23 18:08:00|10240.2|10225.2|10242.7|10227.7|10242.7|10227.7|10239.7|10224.7|10
1656007690000|2022-06-23 18:08:10|10243.7|10228.7|10239.7|10224.7|10243.7|10228.7|10239.7|10224.7|21
1656007700000|2022-06-23 18:08:20|||||||||1
1656007710000|2022-06-23 18:08:30|10239.2|10224.2|10239.2|10224.2|10239.2|10224.2|10238.7|10223.7|0
1656007720000|2022-06-23 18:08:40|10238.7|10223.7|10238.7|10223.7|10238.7|10223.7|10237.7|10222.7|0
1656007730000|2022-06-23 18:08:50|10238.2|10223.2|10234.7|10219.7|10238.7|10223.7|10233.7|10218.7|2
1656007740000|2022-06-23 18:09:00|10236.2|10221.2|10236.7|10221.7|10236.7|10221.7|10236.2|10221.2|0
1656007760000|2022-06-23 18:09:20|10235.7|10220.7|10236.2|10221.2|10236.2|10221.2|10235.2|10220.2|3
1656007770000|2022-06-23 18:09:30|10239.7|10224.7|10240.2|10225.2|10240.2|10225.2|10239.7|10224.7|3
1656007780000|2022-06-23 18:09:40|10239.7|10224.7|10238.2|10223.2|10239.7|10224.7|10238.2|10223.2|2
1656007790000|2022-06-23 18:09:50|10239.7|10224.7|10239.7|10224.7|10241.2|10226.2|10239.7|10224.7|7
1656007800000|2022-06-23 18:10:00|10240.2|10225.2|10239.7|10224.7|10240.2|10225.2|10239.2|10224.2|7
1656007810000|2022-06-23 18:10:10|10239.2|10224.2|10239.2|10224.2|10239.2|10224.2|10239.2|10224.2|0
1656007820000|2022-06-23 18:10:20|10251.2|10236.2|10249.7|10234.7|10251.2|10236.2|10248.7|10233.7|8
1656007830000|2022-06-23 18:10:30|10248.2|10233.2|10247.2|10232.2|10248.2|10233.2|10247.2|10232.2|8
1656007840000|2022-06-23 18:10:40|10246.2|10231.2|10242.2|10227.2|10246.2|10231.2|10242.2|10227.2|1
1656007850000|2022-06-23 18:10:50|10241.2|10226.2|10230.2|10215.2|10241.2|10226.2|10230.2|10215.2|9
1656007860000|2022-06-23 18:11:00|10231.7|10216.7|10232.7|10217.7|10232.7|10217.7|10231.7|10216.7|8
1656007880000|2022-06-23 18:11:20|10228.7|10213.7|10226.7|10211.7|10228.7|10213.7|10226.7|10211.7|8
1656007890000|2022-06-23 18:11:30|10226.2|10211.2|10221.7|10206.7|10226.2|10211.2|10221.7|10206.7|7
1656007900000|2022-06-23 18:11:40|10222.7|10207.7|10222.2|10207.2|10222.7|10207.7|10222.2|10207.2|16
1656007910000|2022-06-23 18:11:50|10230.2|10215.2|10231.2|10216.2|10231.2|10216.2|10228.7|10213.7|14
1656007920000|2022-06-23 18:12:00|10230.2|10215.2|10231.2|10216.2|10231.7|10216.7|10230.2|10215.2|9
1656007930000|2022-06-23 18:12:10|||||||||1
1656007940000|2022-06-23 18:12:20|10231.7|10216.7|10231.7|10216.7|10234.2|10219.2|10231.7|10216.7|43
1656007950000|2022-06-23 18:12:30|10243.7|10228.7|10243.7|10228.7|10247.2|10232.2|10242.7|10227.7|19
1656007960000|2022-06-23 18:12:40|||||||||1
1656007970000|2022-06-23 18:12:50|10244.2|10229.2|10236.7|10221.7|10246.2|10231.2|10232.7|10217.7|24
1656007980000|2022-06-23 18:13:00|10236.2|10221.2|10238.2|10223.2|10239.2|10224.2|10236.2|10221.2|20
1656007990000|2022-06-23 18:13:10|10237.7|10222.7|10234.2|10219.2|10238.2|10223.2|10231.7|10216.7|5
1656008000000|2022-06-23 18:13:20|10234.7|10219.7|10235.2|10220.2|10236.7|10221.7|10234.7|10219.7|9
1656008010000|2022-06-23 18:13:30|10233.7|10218.7|10229.2|10214.2|10233.7|10218.7|10228.7|10213.7|12
1656008020000|2022-06-23 18:13:40|10228.2|10213.2|10223.7|10208.7|10228.2|10213.2|10223.7|10208.7|40
1656008030000|2022-06-23 18:13:50|10221.2|10206.2|10219.2|10204.2|10223.7|10208.7|10219.2|10204.2|32
1656008040000|2022-06-23 18:14:00|10218.2|10203.2|10222.7|10207.7|10228.2|10213.2|10215.7|10200.7|72
1656008050000|2022-06-23 18:14:10|10223.2|10208.2|10210.8|10195.8|10223.7|10208.7|10210.8|10195.8|86
1656008060000|2022-06-23 18:14:20|10209.8|10194.8|10195.8|10180.8|10210.8|10195.8|10193.3|10178.3|157
1656008070000|2022-06-23 18:14:30|10195.3|10180.3|10198.3|10183.3|10207.2|10192.2|10195.3|10180.3|106
1656008080000|2022-06-23 18:14:40|10197.8|10182.8|10206.2|10191.2|10207.7|10192.7|10197.3|10182.3|113
1656008090000|2022-06-23 18:14:50|10205.7|10190.7|10202.2|10187.2|10206.3|10191.3|10197.8|10182.8|117
1656008100000|2022-06-23 18:15:00|10201.7|10186.7|10209.7|10194.7|10210.7|10195.7|10201.2|10186.2|38
1656008110000|2022-06-23 18:15:10|10205.2|10190.2|10207.2|10192.2|10211.2|10196.2|10205.2|10190.2|22
1656008120000|2022-06-23 18:15:20|10206.7|10191.7|10204.2|10189.2|10206.7|10191.7|10204.2|10189.2|1
1656008130000|2022-06-23 18:15:30|10203.2|10188.2|10201.2|10186.2|10203.7|10188.7|10201.2|10186.2|7
1656008140000|2022-06-23 18:15:40|10200.7|10185.7|10200.2|10185.2|10201.7|10186.7|10200.2|10185.2|4
1656008150000|2022-06-23 18:15:50|10203.2|10188.2|10202.7|10187.7|10203.7|10188.7|10202.2|10187.2|16
1656008160000|2022-06-23 18:16:00|10202.2|10187.2|10203.8|10188.8|10204.2|10189.2|10201.2|10186.2|18
1656008170000|2022-06-23 18:16:10|10207.8|10192.8|10206.8|10191.8|10208.3|10193.3|10206.3|10191.3|22
1656008180000|2022-06-23 18:16:20|10204.8|10189.8|10205.8|10190.8|10207.8|10192.8|10204.3|10189.3|11
1656008190000|2022-06-23 18:16:30|10204.8|10189.8|10190.3|10175.3|10204.8|10189.8|10190.3|10175.3|42
1656008200000|2022-06-23 18:16:40|10189.8|10174.8|10187.3|10172.3|10190.3|10175.3|10187.3|10172.3|10
1656008210000|2022-06-23 18:16:50|10187.8|10172.8|10188.8|10173.8|10190.8|10175.8|10187.8|10172.8|2
1656008220000|2022-06-23 18:17:00|10189.3|10174.3|10181.3|10166.3|10189.8|10174.8|10180.8|10165.8|56
1656008230000|2022-06-23 18:17:10|10179.8|10164.8|10180.1|10142.6|10181.3|10166.3|10178.8|10142.6|7
1656008240000|2022-06-23 18:17:20|10171.3|10146.3|10167.8|10152.8|10171.3|10152.8|10164.8|10145.8|8
1656008250000|2022-06-23 18:17:30|10168.8|10153.8|10168.3|10153.3|10173.8|10158.8|10159.8|10144.8|27
1656008260000|2022-06-23 18:17:40|10167.8|10152.8|10169.8|10154.8|10169.8|10154.8|10167.8|10152.8|3
1656008270000|2022-06-23 18:17:50|10171.3|10156.3|10171.3|10156.3|10171.3|10156.3|10171.3|10156.3|3
1656008280000|2022-06-23 18:18:00|10169.8|10154.8|10173.3|10158.3|10173.3|10158.3|10169.3|10154.3|3
1656008290000|2022-06-23 18:18:10|10174.3|10159.3|10172.8|10157.8|10174.3|10159.3|10172.8|10157.8|12
1656008300000|2022-06-23 18:18:20|10173.8|10158.8|10172.8|10157.8|10175.8|10160.8|10172.3|10157.3|17
1656008310000|2022-06-23 18:18:30|10173.2|10158.2|10169.8|10144.8|10177.3|10162.3|10169.8|10144.8|27
1656008320000|2022-06-23 18:18:40|10170.3|10145.3|10166.3|10151.3|10170.3|10151.3|10163.3|10144.3|14
1656008330000|2022-06-23 18:18:50|10167.7|10152.7|10167.8|10152.8|10167.8|10152.8|10167.7|10152.7|5
1656008340000|2022-06-23 18:19:00|10167.7|10152.7|10168.2|10153.2|10168.2|10153.2|10167.7|10152.7|6
1656008350000|2022-06-23 18:19:10|10172.7|10157.7|10168.7|10153.7|10173.8|10158.8|10168.3|10153.3|5
1656008360000|2022-06-23 18:19:20|10168.8|10153.8|10174.8|10159.8|10174.8|10159.8|10168.8|10153.8|4
1656008370000|2022-06-23 18:19:30|10170.3|10155.3|10170.2|10155.2|10170.3|10155.3|10169.7|10154.7|2
1656008380000|2022-06-23 18:19:40|10172.2|10157.2|10177.2|10162.2|10181.2|10166.2|10172.2|10157.2|5
1656008390000|2022-06-23 18:19:50|10173.7|10148.7|10158.3|10143.3|10173.7|10152.7|10158.3|10143.3|46
1656032400000|2022-06-24 01:00:00|10179.8|10142.3|10190.7|10153.2|10190.7|10153.2|10163|10138|22
1656032410000|2022-06-24 01:00:10|10191.2|10153.7|10187.7|10150.2|10191.2|10153.7|10187.7|10150.2|2
1656032420000|2022-06-24 01:00:20|10181.5|10166.5|10182|10167|10182.5|10167.5|10181.5|10166.5|5
1656032430000|2022-06-24 01:00:30|10189|10164|10188.5|10163.5|10189|10164|10188.5|10163.5|1
1656032440000|2022-06-24 01:00:40||10173.5||10173.5||10173.5||10173.5|2
1656032450000|2022-06-24 01:00:50|10191|10176|10178.2|10140.7|10191|10176|10176.2|10138.7|3
1656032460000|2022-06-24 01:01:00|10178.4|10140.9|10164|10139|10178.4|10142.5|10164|10137.7|11
1656032470000|2022-06-24 01:01:10|10156|10141|10148|10133|10164|10141|10148|10133|1
1656032480000|2022-06-24 01:01:20|10166.8|10129.3|10166.8|10129.3|10166.8|10129.3|10166.8|10129.3|1
1656032490000|2022-06-24 01:01:30|10167.8|10130.3|10168.8|10131.3|10168.8|10131.3|10167.8|10130.3|0
1656032500000|2022-06-24 01:01:40|10160|10135|10159.5|10134.5|10160|10135|10159.5|10134.5|16
1656032510000|2022-06-24 01:01:50|10159|10134|10163.3|10125.8|10163.3|10134.5|10159|10125.8|13
1656032520000|2022-06-24 01:02:00|10157.5|10132.5|10157.5|10132.5|10157.5|10132.5|10157.5|10132.5|0
1656032530000|2022-06-24 01:02:10|10159|10144|10151|10126|10159|10144|10151|10126|27
1656032550000|2022-06-24 01:02:30|10140.3|10102.8|10112|10097|10140.3|10102.8|10112|10097|15
1656032560000|2022-06-24 01:02:40|10110|10095|10084.5|10059.5|10110|10095|10084.5|10053.3|56
1656032570000|2022-06-24 01:02:50|10084|10059|10092.8|10055.3|10096.3|10061.5|10076.5|10055.3|3
1656032580000|2022-06-24 01:03:00|10084.5|10059.5|10080.5|10065.5|10098.3|10066|10076.5|10058|6
1656032590000|2022-06-24 01:03:10|10084.5|10059.5|10086.3|10048.8|10086.3|10065.5|10068.5|10047.8|24
1656032600000|2022-06-24 01:03:20|10085.8|10048.3|10091.3|10053.8|10095.6|10079.5|10082|10048.3|5
1656032610000|2022-06-24 01:03:30|10086|10061|10079.5|10064.5|10094.3|10066.5|10072.5|10054.3|4
1656032620000|2022-06-24 01:03:40|10076.5|10061.5|10070.1|10055.1|10076.5|10061.5|10070.1|10055.1|1
1656032630000|2022-06-24 01:03:50|10066.1|10051.1|10065|10050|10066.1|10051.1|10065|10050|34
1656032640000|2022-06-24 01:04:00|10068.5|10043.5|10052.5|10037.5|10068.5|10043.5|10049.5|10034.5|48
1656032650000|2022-06-24 01:04:10|10049.5|10034.5|10048.5|10033.5|10049.5|10034.5|10048.1|10033.1|5
1656032660000|2022-06-24 01:04:20|||||||||1
1656032670000|2022-06-24 01:04:30|10046.5|10021.5|10056|10041|10056|10041|10042|10020|2
1656032680000|2022-06-24 01:04:40|10057|10042|10057|10042|10057|10042|10057|10042|2
1656032690000|2022-06-24 01:04:50|10057.1|10042.1|10058.5|10043.5|10058.5|10043.5|10057.1|10042.1|11
1656032710000|2022-06-24 01:05:10|10057.3|10019.8|10048.8|10011.3|10060.8|10033.5|10041.5|10011.3|22
1656032720000|2022-06-24 01:05:20|10043.5|10018.5|10041.5|10026.5|10044.5|10026.5|10041.5|10018.5|1
1656032730000|2022-06-24 01:05:30|10044.5|10019.5|10049|10024|10049|10024|10037|10019.5|3
1656032740000|2022-06-24 01:05:40|10057.3|10019.8|10043|10028|10057.3|10028.5|10043|10019.8|0
1656032750000|2022-06-24 01:05:50|10036|10021|10049|10024|10060.3|10026.5|10036|10020.8|6
1656032760000|2022-06-24 01:06:00|10050|10025|10043.5|10028.5|10058.3|10028.5|10043.5|10020.8|0
1656032770000|2022-06-24 01:06:10|10048|10023|10048|10023|10048|10023|10048|10023|0
1656032780000|2022-06-24 01:06:20|10037.6|10022.6|10031.6|10016.6|10046.1|10022.6|10031.6|10016.6|7
1656032790000|2022-06-24 01:06:30|10027.6|10012.6|10025.6|10010.6|10027.6|10012.6|10025.6|10010.6|3
1656032800000|2022-06-24 01:06:40|10027.6|10012.6|10027.6|10012.6|10031.6|10016.6|10027.6|10012.6|1
1656032810000|2022-06-24 01:06:50|10032.1|10017.1|10031.6|10016.6|10036.6|10021.6|10031.6|10016.6|4
1656032820000|2022-06-24 01:07:00|10040.6|10025.6|10032.6|10017.6|10040.6|10025.6|10032.6|10017.6|4
1656032830000|2022-06-24 01:07:10|10031.6|10016.6|10030.6|10015.6|10031.6|10016.6|10026.6|10011.6|4
1656032840000|2022-06-24 01:07:20|10032.1|10017.1|10040|10025|10044.1|10025|10028.1|10013.1|10
1656032850000|2022-06-24 01:07:30|10040.1|10025.1|10035.6|10020.6|10040.1|10025.1|10035.6|10020.6|1
1656032860000|2022-06-24 01:07:40|10036.6|10011.6|10037.1|10012.1|10037.1|10012.1|10036.6|10011.6|8
1656032870000|2022-06-24 01:07:50|10026.6|10011.6|10024.1|10009.1|10028.6|10013.6|10024.1|10009.1|3
1656032880000|2022-06-24 01:08:00|10024.6|10009.6|10031.1|10016.1|10031.1|10016.1|10024.6|10009.6|1
1656032890000|2022-06-24 01:08:10|10023.6|10008.6|10047.8|10010.3|10047.8|10015.5|10023.6|10008.6|4
1656032900000|2022-06-24 01:08:20|10050.8|10013.3|10047.6|10022.6|10050.8|10022.6|10037.1|10013.3|0
1656032910000|2022-06-24 01:08:30|10047.1|10022.1|10041.1|10016.1|10050.1|10029.6|10041.1|10016.1|13
1656032920000|2022-06-24 01:08:40|10035.6|10020.6|10048.6|10023.6|10053.3|10023.6|10035.6|10015.3|4
1656032930000|2022-06-24 01:08:50|10049.1|10024.1|10043.1|10028.1|10049.1|10032.6|10043.1|10023.6|2
1656032940000|2022-06-24 01:09:00|10049.5|10034.5|10058.6|10043.6|10058.6|10043.6|10049.5|10034.5|4
1656032950000|2022-06-24 01:09:10|10063.1|10048.1|10066.6|10051.6|10070.5|10055.5|10063.1|10048.1|3
1656032960000|2022-06-24 01:09:20|10067.1|10052.1|10067.1|10052.1|10067.1|10052.1|10067.1|10052.1|1
1656032970000|2022-06-24 01:09:30|10066.6|10051.6|10072|10057|10072|10057|10066.6|10051.6|7
1656032980000|2022-06-24 01:09:40|10071|10056|10067.6|10052.6|10071|10056|10067.6|10052.6|3
1656032990000|2022-06-24 01:09:50|10068.1|10053.1|10062.1|10047.1|10068.1|10053.1|10061.6|10043.1|12
1656033000000|2022-06-24 01:10:00|10069.3|10031.8|10050.1|10035.1|10069.3|10039.6|10050.1|10031.8|1
1656033010000|2022-06-24 01:10:10|10042.6|10027.6|10048.1|10023.1|10048.6|10027.6|10042.1|10023.1|3
1656033020000|2022-06-24 01:10:20|10043.6|10028.6|10040.1|10025.1|10043.6|10028.6|10040.1|10025.1|3
1656033030000|2022-06-24 01:10:30|10039.1|10024.1|10040.6|10025.6|10040.6|10025.6|10038.1|10023.1|0
1656033040000|2022-06-24 01:10:40|10033.6|10015.6|10033.6|10008.6|10037.1|10019.1|10027.6|10008.6|11
1656033050000|2022-06-24 01:10:50|10032.6|10007.6|10026.6|10011.6|10032.6|10011.6|10025.1|10007.1|3
1656033060000|2022-06-24 01:11:00|10028.6|10013.6|10022.6|10007.6|10028.6|10013.6|10022.6|10007.6|3
1656033070000|2022-06-24 01:11:10|10022.1|10007.1|10015.1|10000.1|10022.1|10007.1|10015.1|10000.1|9
1656033080000|2022-06-24 01:11:20|||||||||2
1656033090000|2022-06-24 01:11:30|10019.6|10004.6|10018.1|10003.1|10019.6|10004.6|10018.1|10003.1|3
1656033100000|2022-06-24 01:11:40|||||||||1
1656033110000|2022-06-24 01:11:50|10019.6|10004.6|10012.1|9997.1|10019.6|10004.6|10009.1|9994.1|2
1656033120000|2022-06-24 01:12:00|10011.1|9996.1|10011.1|9996.1|10011.1|9996.1|10011.1|9996.1|2
1656033130000|2022-06-24 01:12:10|10007.1|9992.1|10008.1|9993.1|10008.1|9993.1|10007.1|9992.1|4
1656033140000|2022-06-24 01:12:20|10009.1|9994.1|10000.1|9985.1|10009.6|9994.6|9997.6|9982.6|27
1656033150000|2022-06-24 01:12:30|9997.6|9982.6|9996.1|9981.1|9997.6|9982.6|9996.1|9981.1|7
1656033160000|2022-06-24 01:12:40|9985.6|9970.6|9984.1|9969.1|9987.6|9972.6|9983.6|9968.6|6
1656033170000|2022-06-24 01:12:50|9985.6|9970.6|9987.1|9972.1|9987.1|9972.1|9985.1|9970.1|8
1656033180000|2022-06-24 01:13:00|9985.1|9970.1|9974.1|9959.1|9985.1|9970.1|9974.1|9959.1|15
1656033190000|2022-06-24 01:13:10|9972.1|9957.1|9975.6|9950.6|9979.9|9959.6|9972.1|9942.4|31
1656033200000|2022-06-24 01:13:20|9974.6|9949.6|9952.1|9937.1|9974.6|9958.6|9952.1|9937.1|23
1656033210000|2022-06-24 01:13:30|9954.1|9939.1|9952.2|9937.2|9959.1|9944.1|9951.1|9936.1|13
1656033220000|2022-06-24 01:13:40|9959.6|9944.6|9943.6|9928.6|9959.6|9944.6|9943.6|9928.6|4
1656033230000|2022-06-24 01:13:50|9939.1|9924.1|9950.1|9935.1|9950.1|9935.1|9939.1|9924.1|12
1656033240000|2022-06-24 01:14:00|9965.1|9940.1|9942.5|9927.5|9965.1|9945.1|9940.6|9925.6|3
1656033250000|2022-06-24 01:14:10|9943|9928|9940.6|9925.6|9943.6|9928.6|9940.1|9925.1|10
1656033260000|2022-06-24 01:14:20|9936.1|9921.1|9933.1|9918.1|9936.1|9921.1|9931.1|9916.1|10
1656033270000|2022-06-24 01:14:30|9930.6|9915.6|9930.6|9915.6|9933.1|9918.1|9928.1|9913.1|4
1656033280000|2022-06-24 01:14:40|9931.1|9916.1|9926.1|9901.1|9931.1|9916.1|9910.9|9873.4|7
1656033290000|2022-06-24 01:14:50|9925.1|9900.1|9923.6|9908.6|9928.6|9913.6|9919.1|9888.9|5
1656033300000|2022-06-24 01:15:00|9924.6|9909.6|9915.6|9900.6|9924.6|9909.6|9915.6|9900.6|2
1656033310000|2022-06-24 01:15:10|9917.1|9902.1|9916.1|9901.1|9921.1|9903.1|9916.1|9895.6|1
1656033320000|2022-06-24 01:15:20|9918.1|9903.1|9913.2|9888.2|9918.1|9903.1|9901.7|9886.7|10
1656033330000|2022-06-24 01:15:30|9922.9|9885.4|9923.1|9898.1|9925.9|9898.1|9921.1|9884.4|4
1656033340000|2022-06-24 01:15:40|9919.1|9904.1|9919.1|9904.1|9919.1|9904.1|9919.1|9904.1|0
1656033350000|2022-06-24 01:15:50|9920.1|9905.1|9920.1|9905.1|9920.1|9905.1|9920.1|9905.1|3
1656033360000|2022-06-24 01:16:00|9921.6|9906.6|9955.6|9930.6|9955.6|9934.1|9920.6|9903.2|24
1656033370000|2022-06-24 01:16:10|9955.1|9930.1|9965.4|9927.9|9965.4|9935.6|9950.6|9927.9|0
1656033380000|2022-06-24 01:16:20|9960.6|9935.6|9969.1|9954.1|9969.1|9954.1|9960.6|9935.6|2
1656033390000|2022-06-24 01:16:30|9969.9|9932.4|9960.6|9935.6|9969.9|9935.6|9960.6|9932.4|1
1656033400000|2022-06-24 01:16:40|9961.6|9936.6|9941.1|9926.1|9961.6|9936.6|9940.6|9925.6|6
1656033410000|2022-06-24 01:16:50|9943.1|9928.1|9958.1|9933.1|9958.1|9934.1|9940.1|9920.4|12
1656033420000|2022-06-24 01:17:00|9951.1|9926.1|9961.6|9946.6|9961.9|9946.6|9946.6|9924.3|4
1656033430000|2022-06-24 01:17:10|9968.6|9943.6|9957.9|9920.4|9969.1|9948.6|9935.6|9904.9|8
1656033440000|2022-06-24 01:17:20|9958.4|9920.9|9956.1|9941.1|9958.9|9942.1|9954.6|9920.9|0
1656033450000|2022-06-24 01:17:30|9952.1|9937.1|9947.6|9932.6|9952.1|9937.1|9946.7|9931.7|2
1656033460000|2022-06-24 01:17:40|9946.6|9931.6|9946.1|9931.1|9951.1|9931.6|9946.1|9926.1|4
1656033470000|2022-06-24 01:17:50|9946.6|9931.6|9950.6|9935.6|9950.6|9935.6|9946.6|9931.6|8
1656033480000|2022-06-24 01:18:00|9951.1|9936.1|9965.1|9940.1|9965.1|9940.1|9951.1|9936.1|8
1656033490000|2022-06-24 01:18:10|9966.6|9941.6|9962.1|9947.1|9966.6|9947.6|9962.1|9940.1|2
1656033500000|2022-06-24 01:18:20|9967.1|9952.1|9965.1|9950.1|9968.1|9953.1|9965.1|9950.1|2
1656033510000|2022-06-24 01:18:30|9960.6|9945.6|9960.1|9945.1|9960.6|9945.6|9959.1|9944.1|3
1656033520000|2022-06-24 01:18:40|9959.6|9944.6|9965.1|9950.1|9965.1|9950.1|9959.6|9944.6|3
1656033550000|2022-06-24 01:19:10|9959.1|9944.1|9959.6|9944.6|9959.6|9944.6|9959.1|9944.1|5
1656033560000|2022-06-24 01:19:20|||||||||7
1656033570000|2022-06-24 01:19:30|9968.1|9943.1|9968.1|9953.1|9968.1|9953.1|9962.6|9943.1|2
1656033580000|2022-06-24 01:19:40|9964.4|9926.9|9968.1|9953.1|9968.9|9953.1|9960.7|9926.9|22
1656033590000|2022-06-24 01:19:50|9967.6|9952.6|9968.1|9953.1|9968.1|9953.1|9967.6|9952.6|3
1656033600000|2022-06-24 01:20:00|9959.1|9944.1|9961.6|9946.6|9966.1|9947.6|9958.6|9941.1|5
1656033610000|2022-06-24 01:20:10|9962.1|9947.1|9965.1|9950.1|9965.1|9950.1|9962.1|9947.1|3
1656033620000|2022-06-24 01:20:20|9968.1|9953.1|9958.6|9943.6|9968.1|9953.1|9958.6|9943.6|2
1656033630000|2022-06-24 01:20:30|||||||||7
1656033640000|2022-06-24 01:20:40|9965.6|9950.6|9966.6|9951.6|9966.6|9951.6|9965.6|9950.6|3
1656033660000|2022-06-24 01:21:00|9965.6|9950.6|9965.6|9950.6|9965.6|9950.6|9965.6|9950.6|6
1656033680000|2022-06-24 01:21:20|9967.4|9929.9|9969.4|9931.9|9969.4|9938.6|9963.6|9929.9|11
1656033690000|2022-06-24 01:21:30|9963.6|9938.6|9961.6|9946.6|9969.4|9946.6|9952.1|9931.9|9
1656033700000|2022-06-24 01:21:40|9962.1|9947.1|9963.6|9948.6|9964.1|9949.1|9960.1|9945.1|4
1656033710000|2022-06-24 01:21:50|9962.6|9947.6|9956.6|9941.6|9962.6|9947.6|9956.6|9941.6|2
1656033720000|2022-06-24 01:22:00|9960.6|9945.6|9955.1|9940.1|9961.1|9946.1|9954.6|9939.6|16
1656033730000|2022-06-24 01:22:10|9954.6|9939.6|9950.6|9935.6|9956.6|9939.6|9948.1|9930.1|8
1656033740000|2022-06-24 01:22:20|9958.6|9943.6|9962.1|9947.1|9962.1|9947.1|9956|9941|8
1656033750000|2022-06-24 01:22:30|9956.6|9941.6|9967.6|9952.6|9967.6|9952.6|9956.6|9941.6|1
1656033760000|2022-06-24 01:22:40|9964.6|9949.6|9955.6|9940.6|9964.6|9949.6|9955.6|9940.6|7
1656033770000|2022-06-24 01:22:50|9961.6|9946.6|9968.8|9931.3|9969.3|9946.6|9950.1|9931.3|20
1656033780000|2022-06-24 01:23:00|9963.6|9948.6|9964.6|9949.6|9965.1|9950.1|9963.6|9948.6|2
1656033790000|2022-06-24 01:23:10|9971|9956|9963.6|9948.6|9971|9956|9963.6|9948.6|5
1656033800000|2022-06-24 01:23:20|9963.5|9948.5|9963.5|9948.5|9963.5|9948.5|9963.5|9948.5|4
1656033810000|2022-06-24 01:23:30|9950.6|9935.6|9950.6|9935.6|9950.6|9935.6|9946.5|9931.5|16
1656033820000|2022-06-24 01:23:40|9946.6|9931.6|9946.5|9931.5|9946.6|9931.6|9946.5|9931.5|4
1656033830000|2022-06-24 01:23:50|9947|9932|9947|9932|9947|9932|9946.5|9931.5|4
1656033840000|2022-06-24 01:24:00|9936.1|9921.1|9953|9938|9954.3|9938|9936|9916.8|7
1656033850000|2022-06-24 01:24:10|9952|9937|9953.5|9938.5|9953.5|9938.5|9952|9937|10
1656033860000|2022-06-24 01:24:20|||||||||1
1656033870000|2022-06-24 01:24:30|9953|9938|9940|9925|9956.2|9938|9940|9918.7|8
1656033880000|2022-06-24 01:24:40|9944|9919|9952.9|9937.9|9953.4|9938.4|9938.5|9919|8
1656033890000|2022-06-24 01:24:50|9953.4|9938.4|9938.5|9923.5|9953.9|9938.9|9938.5|9923.5|9
1656033900000|2022-06-24 01:25:00|9938.4|9923.4|9930|9915|9941|9923.4|9930|9914|8
1656033910000|2022-06-24 01:25:10|9929.5|9914.5|9944.4|9919.4|9944.5|9919.5|9929.5|9914.5|6
1656033920000|2022-06-24 01:25:20|9944.5|9919.5|9953.4|9928.4|9953.4|9931|9944.5|9915.2|5
1656033930000|2022-06-24 01:25:30|9954.4|9929.4|9943.5|9928.5|9957.7|9935.4|9942.5|9919.7|11
1656033940000|2022-06-24 01:25:40|9951|9926|9969.7|9932.2|9969.7|9935.5|9947|9926|29
1656033950000|2022-06-24 01:25:50|9966|9941|9967|9952|9970.7|9952|9955.5|9932.7|4
1656033960000|2022-06-24 01:26:00|9966.5|9941.5|9956.5|9941.5|9966.5|9941.5|9956.5|9941.5|11
1656033970000|2022-06-24 01:26:10|9966|9951|9966.6|9941.6|9966.6|9951.5|9966|9941.5|5
1656033980000|2022-06-24 01:26:20|9968.1|9943.1|9967.5|9952.5|9969.1|9952.5|9963.6|9943.1|8
1656033990000|2022-06-24 01:26:30|9976|9951|9975|9950|9976|9951|9975|9950|4
1656034000000|2022-06-24 01:26:40|9971.5|9956.5|9971.5|9956.5|9971.5|9956.5|9971.5|9956.5|0
1656034010000|2022-06-24 01:26:50|9972|9957|9973.5|9958.5|9973.5|9958.5|9972|9957|3
1656034020000|2022-06-24 01:27:00|9980|9955|9980|9955|9981.4|9966.4|9974.5|9955|6
1656034030000|2022-06-24 01:27:10|9979|9954|9994.8|9957.3|9994.8|9958.5|9973.5|9954|12
1656034040000|2022-06-24 01:27:20|9997.3|9959.8|9982.4|9967.4|10003.3|9982|9977.4|9959.8|4
1656034050000|2022-06-24 01:27:30|9982.9|9967.9|10003.3|9965.8|10003.3|9967.9|9981.9|9963.8|5
1656034060000|2022-06-24 01:27:40|9997.5|9972.5|9998.5|9973.5|9999.5|9974.5|9997.5|9972.5|3
1656034070000|2022-06-24 01:27:50|9999|9974|9998.5|9973.5|9999.1|9974.1|9998|9973|2
1656034080000|2022-06-24 01:28:00|9998|9973|9994.5|9969.5|10002.2|9974.5|9994.5|9964.7|10
1656034090000|2022-06-24 01:28:10|9991.5|9966.5|9991.5|9966.5|9991.5|9966.5|9991.5|9966.5|1
1656034100000|2022-06-24 01:28:20|9994.7|9957.2|9985.5|9960.5|9994.7|9960.5|9985.5|9955.2|3
1656034110000|2022-06-24 01:28:30|9984.5|9959.5|9978|9963|9984.5|9963|9978|9958.5|4
1656034120000|2022-06-24 01:28:40|9985.5|9960.5|9999.5|9984.5|9999.5|9984.5|9985.5|9960.5|4
1656034130000|2022-06-24 01:28:50|9999|9984|10003.5|9988.5|10003.5|9988.5|9999|9984|4
1656034140000|2022-06-24 01:29:00|10003.4|9988.4|10002.5|9987.5|10003.4|9988.4|9998.5|9983.5|7
1656034150000|2022-06-24 01:29:10|10006.9|9991.9|10009.5|9994.5|10009.5|9994.5|10006.9|9991.9|6
1656034160000|2022-06-24 01:29:20|10015|10000|10012|9987|10015|10000|10008.5|9986.5|4
1656034170000|2022-06-24 01:29:30|10022.2|9984.7|10019.5|9994.5|10022.7|9995.5|10017.5|9984.7|7
1656034180000|2022-06-24 01:29:40|10023.4|10008.4|10022.7|9985.2|10023.4|10008.4|10017|9984.2|11
1656034190000|2022-06-24 01:29:50|10022.2|9984.7|10013.9|9998.9|10022.7|10000.9|10013.9|9980.7|18
1656034200000|2022-06-24 01:30:00|10011.5|9996.5|10023.9|10008.9|10023.9|10008.9|10011.4|9986.4|5
1656034210000|2022-06-24 01:30:10|10024.2|9986.7|10018.9|9993.9|10024.2|9993.9|10015.2|9977.7|8
1656034220000|2022-06-24 01:30:20|10019.9|9994.9|10028.2|9990.7|10028.7|9996.4|10019.9|9990.7|0
1656034230000|2022-06-24 01:30:30|10023.4|9998.4|10023.4|9998.4|10023.4|9998.4|10023.4|9998.4|1
1656034240000|2022-06-24 01:30:40|10024.4|9999.4|10024.4|9999.4|10024.4|9999.4|10024.4|9999.4|1
1656034250000|2022-06-24 01:30:50|10035.2|9997.7|10035.2|9997.7|10035.2|9997.7|10035.2|9997.7|0
1656034260000|2022-06-24 01:31:00|10025.4|10000.4|10025.4|10000.4|10025.4|10000.4|10025.4|10000.4|0
1656034270000|2022-06-24 01:31:10|10025.9|10000.9|10025.4|10000.4|10025.9|10000.9|10025.4|10000.4|0
1656034280000|2022-06-24 01:31:20|10024.4|9999.4|10018.2|9980.7|10024.4|9999.4|10018.2|9980.7|20
1656034290000|2022-06-24 01:31:30|10018.7|9981.2|10019.7|9982.2|10019.7|9982.2|10018.7|9981.2|0
1656034300000|2022-06-24 01:31:40|10028.1|9990.6|10028.2|9990.7|10028.2|9990.7|10028.1|9990.6|0
1656034320000|2022-06-24 01:32:00|10024.4|9999.4|10024.4|9999.4|10024.4|9999.4|10024.4|9999.4|0
1656034330000|2022-06-24 01:32:10|10028.2|9990.7|10024.4|9999.4|10028.2|9999.4|10024.4|9990.7|1
1656034420000|2022-06-24 01:33:40|10021.4|9996.4|10020.4|9995.4|10027.2|9996.4|10020.4|9989.7|2
1656034430000|2022-06-24 01:33:50|10020.2|9995.2|9979.5|9964.5|10020.2|9995.2|9979.5|9964.5|2
1656034440000|2022-06-24 01:34:00|9970.1|9955.1|10024.2|9986.7|10024.2|9990.5|9970|9955|6
1656034450000|2022-06-24 01:34:10|10020.4|9995.4|10020.4|9995.4|10020.4|9995.4|10020.4|9995.4|1
1656034460000|2022-06-24 01:34:20|10020.9|9995.9|10021.4|9996.4|10021.4|9996.4|10020.4|9995.4|4
1656034470000|2022-06-24 01:34:30|10020.9|9995.9|10020.4|9995.4|10020.9|9995.9|10020.4|9995.4|3
1656034480000|2022-06-24 01:34:40|10019.4|9994.4|10019.4|9994.4|10019.4|9994.4|10019.4|9994.4|0
1656034490000|2022-06-24 01:34:50|10017.9|9992.9|10017.9|9992.9|10017.9|9992.9|10017.9|9992.9|5
1656034500000|2022-06-24 01:35:00|10016.9|9991.9|10016.9|9991.9|10016.9|9991.9|10016.9|9991.9|1
1656034510000|2022-06-24 01:35:10|10022.7|9985.2|10022.6|9985.1|10022.7|9991.9|10016.9|9985.1|5
1656034520000|2022-06-24 01:35:20|10022.7|9985.2|10011.4|9986.4|10022.7|9986.4|10011.4|9982.1|8
1656034530000|2022-06-24 01:35:30|||||||||5
1656034540000|2022-06-24 01:35:40|10006.7|9969.2|10006.7|9969.2|10006.7|9969.2|10006.7|9969.2|2
1656034550000|2022-06-24 01:35:50|10006.2|9968.7|9994.4|9969.4|10006.2|9969.4|9994.4|9961.2|3
1656034560000|2022-06-24 01:36:00|10000.2|9962.7|9986.5|9961.5|10000.2|9964.9|9986.5|9956.7|0
1656034600000|2022-06-24 01:36:40|9985.5|9960.5|9985.5|9960.5|9985.5|9960.5|9985.5|9960.5|1
1656034610000|2022-06-24 01:36:50|9979.5|9964.5|9979.5|9964.5|9979.5|9964.5|9979.5|9964.5|1
1656034620000|2022-06-24 01:37:00|9985.5|9960.5|9985.5|9960.5|9985.5|9960.5|9985.5|9960.5|2
1656034630000|2022-06-24 01:37:10|9972.7|9935.2|9968.6|9931.1|9972.7|9935.2|9968.6|9931.1|3
1656034640000|2022-06-24 01:37:20|9970.1|9932.6|9970.6|9933.1|9970.6|9933.1|9970.1|9932.6|0
1656034650000|2022-06-24 01:37:30|9970.7|9933.2|9970.7|9933.2|9970.7|9933.2|9970.7|9933.2|0
1656034660000|2022-06-24 01:37:40|9970.2|9932.7|9969.7|9932.2|9970.2|9932.7|9969.7|9932.2|0
1656034680000|2022-06-24 01:38:00|9970.7|9933.2|9973.2|9935.7|9973.2|9935.7|9970.7|9933.2|0
1656034690000|2022-06-24 01:38:10|9976.7|9939.2|9980.4|9955.4|9980.4|9956.9|9971.9|9939.2|0
1656034700000|2022-06-24 01:38:20|9984.4|9969.4|9984.9|9969.9|9984.9|9969.9|9984.4|9969.4|0
1656034710000|2022-06-24 01:38:30|9988.9|9973.9|9989.4|9974.4|9989.4|9974.4|9988.9|9973.9|0
1656034730000|2022-06-24 01:38:50|9990.4|9975.4|9990.4|9975.4|9990.4|9975.4|9990.4|9975.4|1
1656034740000|2022-06-24 01:39:00|9979.9|9954.9|9992.1|9954.6|9992.1|9954.9|9979.9|9954.6|2
1656034750000|2022-06-24 01:39:10|9992.2|9954.7|9992.2|9954.7|9992.2|9954.7|9992.2|9954.7|0
1656034760000|2022-06-24 01:39:20|9990.7|9953.2|9990.7|9953.2|9990.7|9953.2|9990.7|9953.2|0
1656034780000|2022-06-24 01:39:40|9989.7|9952.2|9989.7|9952.2|9989.7|9952.2|9989.7|9952.2|0
1656034890000|2022-06-24 01:41:30|||||||||10
1656034910000|2022-06-24 01:41:50|||||||||10
1656034930000|2022-06-24 01:42:10|9979.9|9954.9|9979.7|9942.2|9979.9|9954.9|9979.2|9941.7|15
1656034940000|2022-06-24 01:42:20|9980.2|9942.7|9963.4|9938.4|9980.2|9942.7|9962.9|9937.9|5
1656034950000|2022-06-24 01:42:30|9975.1|9937.6|9968.7|9931.2|9975.1|9937.6|9944.9|9929.9|5
1656034960000|2022-06-24 01:42:40|9964.2|9926.7|9942.4|9927.4|9964.2|9928.4|9942.4|9926.7|3
1656034970000|2022-06-24 01:42:50|9945.4|9930.4|9968.1|9930.6|9968.1|9934.4|9941.4|9926.4|6
1656034980000|2022-06-24 01:43:00|9949.9|9934.9|9937.9|9922.9|9954.9|9934.9|9937.9|9922.9|2
1656034990000|2022-06-24 01:43:10|9937.4|9922.4|9932.4|9907.4|9937.4|9922.4|9932.4|9907.4|7
1656035000000|2022-06-24 01:43:20|9924.9|9909.9|9921.9|9906.9|9927.8|9912.8|9921.9|9906.9|9
1656035010000|2022-06-24 01:43:30|9921.8|9906.8|9909.3|9894.3|9921.8|9906.8|9909.3|9894.3|16
1656035020000|2022-06-24 01:43:40|9907.3|9892.3|9905.3|9880.3|9907.3|9892.3|9894.4|9879.4|5
1656035040000|2022-06-24 01:44:00|9895.3||9895.3||9895.3||9895.3||1
1656035050000|2022-06-24 01:44:10|9897.3|9882.3|9902.8|9887.8|9902.8|9887.8|9897.3|9882.3|2
1656035060000|2022-06-24 01:44:20|9902.9|9887.9|9899.3|9884.3|9902.9|9887.9|9899.3|9884.3|1
1656035070000|2022-06-24 01:44:30|9911.8|9886.8|9912.4|9887.4|9912.9|9888.3|9903.3|9886.8|3
1656035080000|2022-06-24 01:44:40|9912.3|9887.3|9912.3|9887.3|9912.3|9887.3|9912.3|9887.3|0
1656035090000|2022-06-24 01:44:50|9903.3|9888.3|9910.9|9885.9|9910.9|9888.3|9903.3|9885.9|8
1656035100000|2022-06-24 01:45:00|9910.8|9885.8|9904.8|9879.8|9911.3|9886.3|9904.8|9879.8|5
1656035110000|2022-06-24 01:45:10|9897.3|9882.3|9918.1|9880.6|9918.1|9882.3|9897.3|9879.1|12
1656035140000|2022-06-24 01:45:40|9915.7|9900.7|9915.3|9900.3|9924.8|9903.8|9914.3|9899.3|0
1656035150000|2022-06-24 01:45:50|9915.4|9900.4|9932.1|9894.6|9936.1|9900.4|9915.4|9894.6|1
1656035160000|2022-06-24 01:46:00|9934.6|9897.1|9934|9896.5|9934.6|9897.1|9934|9896.5|6
1656035180000|2022-06-24 01:46:20|9939|9901.5|9920.3|9905.3|9939|9908.3|9920.3|9901.5|1
1656035190000|2022-06-24 01:46:30|9919.8|9904.8|9918.3|9903.3|9919.8|9904.8|9918.3|9903.3|0
1656035200000|2022-06-24 01:46:40|9916.8|9901.8|9910.8|9895.8|9916.8|9901.8|9909.8|9894.8|3
1656035210000|2022-06-24 01:46:50|9911.3|9896.3|9911.3|9896.3|9911.3|9896.3|9911.3|9896.3|1
1656035220000|2022-06-24 01:47:00|9911.8|9896.8|9911.8|9896.8|9911.8|9896.8|9911.8|9896.8|0
1656035230000|2022-06-24 01:47:10|9920.3|9895.3|9929.6|9892.1|9929.6|9895.3|9920.3|9891.6|4
1656035240000|2022-06-24 01:47:20|9929.1|9891.6|9928.6|9891.1|9929.1|9891.6|9928.6|9891.1|0
1656035250000|2022-06-24 01:47:30|9920.3|9895.3|9920.3|9895.3|9920.3|9895.3|9920.3|9895.3|6
1656035270000|2022-06-24 01:47:50|9898.9|9883.9|9897.9|9882.9|9899.4|9884.4|9897.9|9882.9|2
1656035280000|2022-06-24 01:48:00|9899.9|9874.9|9899.9|9874.9|9899.9|9874.9|9899.9|9874.9|0
1656035290000|2022-06-24 01:48:10|9902.7|9865.2|9902.7|9865.2|9902.7|9865.2|9902.7|9865.2|7
1656035300000|2022-06-24 01:48:20|9890.9|9865.9|9890.9|9865.9|9890.9|9865.9|9890.9|9865.9|1
1656035310000|2022-06-24 01:48:30|9874.9|9859.9|9874.9|9859.9|9874.9|9859.9|9874.9|9859.9|3
1656035330000|2022-06-24 01:48:50|9860.9|9845.9|9872.4|9857.4|9872.4|9857.4|9860.9|9842.9|23
1656035350000|2022-06-24 01:49:10|||||||||1
1656035380000|2022-06-24 01:49:40|9872.3|9857.3|9860.9|9845.9|9872.3|9857.3|9860.9|9845.9|6
1656035400000|2022-06-24 01:50:00|9877.1|9839.6|9870.4|9845.4|9877.1|9845.8|9870.4|9839.6|3
1656035410000|2022-06-24 01:50:10|9867.9|9842.9|9867.9|9842.9|9867.9|9842.9|9867.9|9842.9|0
1656035420000|2022-06-24 01:50:20|9858.9|9843.9|9870.4|9845.4|9870.4|9845.4|9858.9|9842.9|0
1656035430000|2022-06-24 01:50:30|9887.7|9850.2|9894.1|9856.6|9894.1|9856.6|9887.7|9850.2|10
1656035440000|2022-06-24 01:50:40|9895.1|9857.6|9895.1|9857.6|9895.1|9857.6|9895.1|9857.6|0
1656035450000|2022-06-24 01:50:50|9895.6|9858.1|9896.1|9858.6|9896.1|9858.6|9895.6|9858.1|0
1656035460000|2022-06-24 01:51:00|9881.4|9856.4|9881.4|9856.4|9881.4|9856.4|9881.4|9856.4|8
1656035470000|2022-06-24 01:51:10|9882.4|9857.4|9882.4|9857.4|9882.4|9857.4|9882.4|9857.4|0
1656035480000|2022-06-24 01:51:20|9883.4|9858.4|9883.4|9858.4|9883.4|9858.4|9883.4|9858.4|0
1656035530000|2022-06-24 01:52:10|9872.4|9857.4|9872.4|9857.4|9872.4|9857.4|9872.4|9857.4|0
1656035540000|2022-06-24 01:52:20|||||||||6
1656035560000|2022-06-24 01:52:40|9867.9|9852.9|9869.4|9854.4|9869.4|9854.4|9867.9|9852.9|11
1656035570000|2022-06-24 01:52:50|9872.4|9857.4|9881.9|9856.9|9881.9|9857.4|9872.4|9856.9|0
1656035600000|2022-06-24 01:53:20|9882.3|9867.3|9882.4|9867.4|9882.4|9867.4|9882.3|9867.3|0
1656035620000|2022-06-24 01:53:40|9902.1|9864.6|9892.9|9877.9|9910.6|9877.9|9891.9|9864.6|0
1656035640000|2022-06-24 01:54:00|9897.3|9882.3|9892.9|9877.9|9897.4|9882.4|9892.9|9877.9|5
1656035660000|2022-06-24 01:54:20|9894.4|9869.4|9894.4|9869.4|9894.4|9869.4|9894.4|9869.4|2
1656035690000|2022-06-24 01:54:50|9892.4|9867.4|9892.4|9867.4|9892.4|9867.4|9892.4|9867.4|1
1656035710000|2022-06-24 01:55:10|9893.4|9868.4|9893.4|9868.4|9893.4|9868.4|9893.4|9868.4|0
1656035720000|2022-06-24 01:55:20|||||||||1
1656035740000|2022-06-24 01:55:40|9886.4|9871.4|9885.9|9870.9|9886.4|9871.4|9885.9|9870.9|0
1656035750000|2022-06-24 01:55:50|9886.4|9871.4|9886.4|9871.4|9886.4|9871.4|9886.4|9871.4|0
1656035770000|2022-06-24 01:56:10|9888.9|9863.9|9888.9|9863.9|9888.9|9863.9|9888.9|9863.9|1
1656035840000|2022-06-24 01:57:20|9887.4|9862.4|9887.4|9862.4|9887.4|9862.4|9887.4|9862.4|0
1656035850000|2022-06-24 01:57:30|||||||||1
1656035880000|2022-06-24 01:58:00|9888.4|9863.4|9887.4|9862.4|9888.4|9863.4|9887.4|9862.4|0
1656035890000|2022-06-24 01:58:10|9883.9|9858.9|9882.9|9857.9|9883.9|9858.9|9882.9|9857.9|0
1656035920000|2022-06-24 01:58:40|9883.4|9858.4|9883.4|9858.4|9883.4|9858.4|9883.4|9858.4|0
1656035930000|2022-06-24 01:58:50|9874.4|9859.4|9873.4|9858.4|9874.4|9859.4|9873.4|9858.4|1
1656035970000|2022-06-24 01:59:30|9870.9|9855.9|9847.9|9832.9|9870.9|9855.9|9847.9|9832.9|32
1656035980000|2022-06-24 01:59:40|9847.8|9832.8|9841.9|9826.9|9847.8|9832.8|9839.4|9824.4|2
1656035990000|2022-06-24 01:59:50|9832.9|9817.9|9835.9|9820.9|9836.4|9821.4|9831.9|9816.9|2
1656036000000|2022-06-24 02:00:00|9836.4|9821.4|9833.4|9818.4|9842.4|9821.4|9833.4|9817.4|1
1656036010000|2022-06-24 02:00:10|9834.9|9819.9|9833.4|9818.4|9834.9|9819.9|9833.4|9818.4|1
1656036020000|2022-06-24 02:00:20|9827.5|9812.5|9833.9|9818.9|9833.9|9818.9|9827.5|9812.5|4
1656036030000|2022-06-24 02:00:30|9834|9819|9829.5|9814.5|9835|9820|9828.5|9813.5|1
1656036040000|2022-06-24 02:00:40|9830|9805|9822.5|9807.5|9831|9807.5|9822.5|9805|0
1656036050000|2022-06-24 02:00:50|9846.7|9809.2|9843.7|9806.2|9848.7|9811.2|9842.2|9804.7|3
1656036060000|2022-06-24 02:01:00|9839.9|9814.9|9839.9|9824.9|9847.4|9826.4|9839.4|9809.7|0
1656036070000|2022-06-24 02:01:10|9838.9|9823.9|9824.5|9809.5|9838.9|9823.9|9824.5|9809.5|3
1656036080000|2022-06-24 02:01:20|9824|9809|9827.5|9812.5|9834.4|9813.5|9822|9807|1
1656036090000|2022-06-24 02:01:30|9827|9812|9816.5|9801.5|9827|9812|9816.5|9801.5|2
1656036100000|2022-06-24 02:01:40|9816|9801|9832|9807|9832|9811|9816|9801|3
1656036110000|2022-06-24 02:01:50|9825.5|9810.5|9825.9|9810.9|9826|9811|9824|9809|1
1656036120000|2022-06-24 02:02:00|9826.4|9811.4|9824.4|9809.4|9826.4|9811.4|9824.4|9809.4|1
1656036130000|2022-06-24 02:02:10|||||||||1
1656036140000|2022-06-24 02:02:20|9829.9|9814.9|9823|9808|9829.9|9814.9|9823|9804|2
1656036160000|2022-06-24 02:02:40|9822.5|9807.5|9822|9807|9823|9808|9818|9803|1
1656036170000|2022-06-24 02:02:50|9821.5|9806.5|9816|9801|9821.5|9806.5|9816|9801|2
1656036180000|2022-06-24 02:03:00|9815.5|9800.5|9824.5|9809.5|9829|9809.5|9815|9800|2
1656036190000|2022-06-24 02:03:10|9824|9809|9820|9805|9824|9809|9820|9805|0
1656036200000|2022-06-24 02:03:20|9819.5|9804.5|9822|9807|9828|9809|9816|9801|1
1656036210000|2022-06-24 02:03:30|9821.9|9806.9|9822.4|9807.4|9824.9|9809.9|9816.9|9801.9|1
1656036220000|2022-06-24 02:03:40|9821.9|9806.9|9820|9805|9829.5|9808|9816.5|9801.5|3
1656036230000|2022-06-24 02:03:50|9819.5|9804.5|9829.5|9804.5|9829.5|9804.5|9815.5|9800.5|1
1656036240000|2022-06-24 02:04:00|9823.5|9808.5|9820.4|9805.4|9824.4|9809.4|9815|9800|2
1656036250000|2022-06-24 02:04:10|9819.5|9804.5|9818.4|9803.4|9819.5|9804.5|9818.4|9803.4|0
1656036260000|2022-06-24 02:04:20|9817.9|9802.9|9825.9|9810.9|9833.4|9811.4|9817.9|9802.9|1
1656036270000|2022-06-24 02:04:30|9826.9|9811.9|9826.9|9811.9|9826.9|9811.9|9826.9|9811.9|0
1656036280000|2022-06-24 02:04:40|9825.4|9810.4|9824.4|9809.4|9825.4|9810.4|9824.4|9809.4|0
1656036290000|2022-06-24 02:04:50|9823.4|9808.4|9823.4|9808.4|9823.4|9808.4|9823.4|9808.4|0
1656036300000|2022-06-24 02:05:00|9823.9|9808.9|9823.9|9808.9|9823.9|9808.9|9823.9|9808.9|0
1656036320000|2022-06-24 02:05:20|9824.9|9809.9|9824.9|9809.9|9824.9|9809.9|9824.9|9809.9|0
1656036340000|2022-06-24 02:05:40|9825.4|9810.4|9825.4|9810.4|9825.9|9810.9|9825.4|9810.4|0
1656036350000|2022-06-24 02:05:50|9825.9|9810.9|9825.9|9810.9|9825.9|9810.9|9825.4|9810.4|0
1656036360000|2022-06-24 02:06:00|9836.9|9811.9|9836.9|9811.9|9836.9|9811.9|9836.4|9811.4|11
1656036370000|2022-06-24 02:06:10|9832.9|9817.9|9832.9|9817.9|9832.9|9817.9|9832.9|9817.9|9
1656036380000|2022-06-24 02:06:20|9833.4|9818.4|9833.4|9818.4|9833.4|9818.4|9833.4|9818.4|0
1656036390000|2022-06-24 02:06:30|9834.9|9819.9|9822.9|9807.9|9834.9|9819.9|9822.9|9807.9|2
1656036400000|2022-06-24 02:06:40|||||||||2
1656036410000|2022-06-24 02:06:50|9816.9|9801.9|9816.9|9801.9|9816.9|9801.9|9816.9|9801.9|8
1656036420000|2022-06-24 02:07:00|9816.4|9801.4|9820.4|9805.4|9820.9|9805.9|9815.4|9800.4|12
1656036430000|2022-06-24 02:07:10|9820.9|9805.9|9816.9|9801.9|9820.9|9805.9|9816.9|9801.9|4
1656036440000|2022-06-24 02:07:20|9817.4|9802.4|9827.4|9812.4|9827.4|9812.4|9817.4|9802.4|5
1656036450000|2022-06-24 02:07:30|9835.4|9810.4|9835.4|9810.4|9835.4|9810.4|9835.4|9810.4|1
1656036470000|2022-06-24 02:07:50|9818.4|9803.4|9818.4|9803.4|9818.4|9803.4|9818.4|9803.4|2
1656036480000|2022-06-24 02:08:00|9835.9|9810.9|9835.9|9810.9|9835.9|9810.9|9835.9|9810.9|5
1656036500000|2022-06-24 02:08:20|9834.4|9809.4|9833.9|9808.9|9834.4|9809.4|9833.9|9808.9|7
1656036550000|2022-06-24 02:09:10|9833.8|9808.8|9832.9|9807.9|9833.8|9808.8|9818.9|9798.9|10
1656036560000|2022-06-24 02:09:20|9832.4|9807.4|9832.4|9807.4|9832.4|9807.4|9832.4|9807.4|8
1656036570000|2022-06-24 02:09:30|9833.9|9808.9|9834.4|9809.4|9834.4|9809.4|9833.9|9808.9|0
1656036600000|2022-06-24 02:10:00|9827.9|9812.9|9831.9|9806.9|9833.4|9813.3|9819.9|9804.9|6
1656036610000|2022-06-24 02:10:10|9817.4|9802.4|9831.4|9806.4|9831.9|9806.9|9817.4|9802.4|5
1656036620000|2022-06-24 02:10:20|9831.9|9806.9|9831.9|9806.9|9831.9|9806.9|9831.9|9806.9|0
1656036640000|2022-06-24 02:10:40|9817.4|9802.4|9813.4|9798.4|9817.4|9802.4|9812.4|9797.4|31
1656036650000|2022-06-24 02:10:50|9812.9|9797.9|9810.4|9795.4|9813.9|9798.9|9810.4|9795.4|6
1656036700000|2022-06-24 02:11:40|9808.9|9793.9|9811.4|9796.4|9811.4|9796.4|9808.9|9793.9|16
1656036710000|2022-06-24 02:11:50|9818.9|9793.9|9818.4|9793.4|9818.9|9793.9|9818.4|9793.4|0
1656036720000|2022-06-24 02:12:00|9812.4|9797.4|9812.4|9797.4|9812.4|9797.4|9812.4|9797.4|5
1656036750000|2022-06-24 02:12:30|9811.4|9796.4|9811.4|9796.4|9811.4|9796.4|9811.4|9796.4|0
1656036760000|2022-06-24 02:12:40|9810.4|9795.4|9806.9|9791.9|9810.4|9795.4|9806.9|9791.9|0
1656036770000|2022-06-24 02:12:50|9806.4|9791.4|9806.4|9791.4|9806.4|9791.4|9806.4|9791.4|2
1656036780000|2022-06-24 02:13:00|9805.9|9790.9|9804.4|9779.4|9809.7|9790.9|9781|9751.8|16
1656036810000|2022-06-24 02:13:30|9822.2|9784.7|9822.2|9784.7|9822.2|9784.7|9822.2|9784.7|12
1656036820000|2022-06-24 02:13:40|9821.7|9784.2|9825.2|9787.7|9827.7|9790.2|9821.7|9784.2|1
1656036830000|2022-06-24 02:13:50|9824.7|9787.2|9813.2|9775.7|9824.7|9787.2|9813.2|9775.7|1
1656036840000|2022-06-24 02:14:00|9812.7|9775.2|9794.9|9779.9|9812.7|9779.9|9791.9|9764.2|1
1656036850000|2022-06-24 02:14:10|9796.9|9781.9|9797|9782|9797|9782|9796.9|9781.9|1
1656036860000|2022-06-24 02:14:20|9799|9784|9799|9784|9799|9784|9799|9784|1
1656036870000|2022-06-24 02:14:30|9800|9785|9799.5|9784.5|9802|9787|9799.5|9784.5|4
1656036880000|2022-06-24 02:14:40|9802|9787|9800.5|9785.5|9802|9787|9797.5|9782.5|4
1656036890000|2022-06-24 02:14:50|9800|9785|9826.2|9788.7|9826.2|9788.7|9800|9785|3
1656036900000|2022-06-24 02:15:00|9820.8|9783.3|9820.8|9783.3|9820.8|9783.3|9820.8|9783.3|0
1656036910000|2022-06-24 02:15:10|9820.3|9782.8|9821.3|9783.8|9821.3|9783.8|9820.3|9782.8|6
1656036920000|2022-06-24 02:15:20|9819.8|9782.3|9818.3|9780.8|9819.8|9782.3|9817.8|9780.3|2
1656036930000|2022-06-24 02:15:30|9818.8|9781.3|9815.8|9778.3|9818.8|9781.3|9815.3|9777.8|0
1656036950000|2022-06-24 02:15:50|9813.5|9788.5|9811|9796|9813.5|9796|9811|9788.5|1
1656036960000|2022-06-24 02:16:00|9805.6|9790.6|9807.5|9792.5|9810.5|9795.5|9805.6|9790.6|3
1656036970000|2022-06-24 02:16:10|9810.1|9795.1|9811.6|9796.6|9813.1|9798.1|9810.1|9795.1|1
1656036980000|2022-06-24 02:16:20|9810.6|9795.6|9811.6|9796.6|9811.6|9796.6|9810.1|9795.1|1
1656036990000|2022-06-24 02:16:30|9824.6|9799.6|9821|9806|9824.6|9806.5|9820.5|9799.6|1
1656037000000|2022-06-24 02:16:40|9822.5|9807.5|9823|9808|9823|9808|9822.5|9807.5|0
1656037010000|2022-06-24 02:16:50|9823.5|9808.5|9823.5|9808.5|9823.5|9808.5|9823.5|9808.5|0
1656037020000|2022-06-24 02:17:00|9822.5|9807.5|9822.5|9807.5|9822.5|9807.5|9822.5|9807.5|0
1656037060000|2022-06-24 02:17:40|9823|9808|9822.5|9807.5|9823|9808|9822.5|9807.5|0
1656037070000|2022-06-24 02:17:50|9822.6|9807.6|9823.1|9808.1|9823.1|9808.1|9822.6|9807.6|1
1656037080000|2022-06-24 02:18:00|9823.6|9808.6|9824.1|9809.1|9824.1|9809.1|9823.6|9808.6|5
1656037090000|2022-06-24 02:18:10|||||||||1
1656037100000|2022-06-24 02:18:20|9822.6|9807.6|9822.6|9807.6|9822.6|9807.6|9822.6|9807.6|0
1656037110000|2022-06-24 02:18:30|9823.1|9808.1|9825|9810|9825|9810|9823.1|9808.1|0
1656037120000|2022-06-24 02:18:40|9827|9812|9827|9812|9827|9812|9827|9812|1
1656037130000|2022-06-24 02:18:50|||||||||2
1656037140000|2022-06-24 02:19:00|9826.5|9811.5|9827|9812|9827|9812|9826.5|9811.5|4
1656037150000|2022-06-24 02:19:10|9827.1|9812.1|9827.1|9812.1|9827.1|9812.1|9827.1|9812.1|1
1656037160000|2022-06-24 02:19:20|9827.6|9812.6|9827.6|9812.6|9827.6|9812.6|9827.6|9812.6|5
1656037170000|2022-06-24 02:19:30|||||||||4
1656037180000|2022-06-24 02:19:40|9821.6|9806.6|9821.1|9806.1|9821.6|9806.6|9821.1|9806.1|3
1656037190000|2022-06-24 02:19:50|9826.1|9811.1|9827.1|9812.1|9827.1|9812.1|9826.1|9811.1|2
1656037200000|2022-06-24 02:20:00|||||||||2
1656037230000|2022-06-24 02:20:30|9846.5|9821.5|9847.5|9822.5|9847.5|9822.5|9846.5|9821.5|1
1656037240000|2022-06-24 02:20:40|9848.5|9823.5|9858.8|9821.3|9862.3|9824.8|9848.5|9819.3|2
1656037250000|2022-06-24 02:20:50|9859.8|9822.3|9862.3|9824.8|9863.3|9825.8|9859.8|9822.3|3
1656037260000|2022-06-24 02:21:00|9861.8|9824.3|9864.6|9839.6|9865.1|9840.1|9859.8|9822.3|2
1656037270000|2022-06-24 02:21:10|9873.8|9836.3|9872.3|9834.8|9873.8|9836.3|9872.3|9834.8|0
1656037280000|2022-06-24 02:21:20|9874.8|9837.3|9871.6|9846.6|9875.8|9846.6|9871|9836.8|1
1656037290000|2022-06-24 02:21:30|9871.1|9856.1|9871.1|9856.1|9871.1|9856.1|9871.1|9856.1|0
1656037320000|2022-06-24 02:22:00|9871.6|9856.6|9873.5|9858.5|9873.5|9858.5|9871.6|9856.6|0
1656037330000|2022-06-24 02:22:10|9871.1|9856.1|9871.1|9856.1|9871.1|9856.1|9871.1|9856.1|1
1656037340000|2022-06-24 02:22:20|9871.5|9846.5|9871.5|9846.5|9871.5|9846.5|9871.5|9846.5|1
1656037400000|2022-06-24 02:23:20|||||||||1
1656037410000|2022-06-24 02:23:30|9873.8|9836.3|9873.8|9836.3|9873.8|9836.3|9873.8|9836.3|7
1656037420000|2022-06-24 02:23:40|9875.3|9837.8|9875.3|9837.8|9875.3|9837.8|9875.3|9837.8|0
1656037430000|2022-06-24 02:23:50|9868.1|9843.1|9868|9843|9868.1|9843.1|9868|9843|0
1656037440000|2022-06-24 02:24:00|9867.5|9842.5|9866.5|9841.5|9867.5|9842.5|9866.5|9841.5|1
1656037450000|2022-06-24 02:24:10|9866.6|9841.6|9857|9842|9866.6|9845.6|9857|9841.1|2
1656037460000|2022-06-24 02:24:20|||||||||1
1656037470000|2022-06-24 02:24:30|9853.5|9838.5|9851|9826|9853.5|9838.5|9851|9826|6
1656037490000|2022-06-24 02:24:50|9848.5|9823.5|9848.5|9823.5|9848.5|9823.5|9848.5|9823.5|0
1656037500000|2022-06-24 02:25:00|9851.3|9813.8|9851.3|9813.8|9851.3|9813.8|9850.8|9813.3|0
1656037510000|2022-06-24 02:25:10|9850.3|9812.8|9850.3|9812.8|9850.3|9812.8|9850.3|9812.8|0
1656037530000|2022-06-24 02:25:30|9850.2|9812.7|9850.2|9812.7|9850.2|9812.7|9850.2|9812.7|0
1656037540000|2022-06-24 02:25:40|9848.7|9811.2|9848.7|9811.2|9848.7|9811.2|9848.7|9811.2|0
1656037550000|2022-06-24 02:25:50|9847.7|9810.2|9847.7|9810.2|9847.7|9810.2|9847.7|9810.2|0
1656037560000|2022-06-24 02:26:00|9839.5|9814.5|9839.5|9814.5|9839.5|9814.5|9839.5|9814.5|0
1656037610000|2022-06-24 02:26:50|9839|9814|9839|9814|9839|9814|9839|9814|0
1656037620000|2022-06-24 02:27:00|9838|9813|9825|9810|9838|9815|9825|9810|6
1656037630000|2022-06-24 02:27:10|||||||||9
1656037650000|2022-06-24 02:27:30|||||||||1
1656037660000|2022-06-24 02:27:40|||||||||1
1656037700000|2022-06-24 02:28:20|9825.1|9810.1|9851.2|9813.7|9851.2|9813.7|9825.1|9810.1|4
1656037720000|2022-06-24 02:28:40|9852.2|9814.7|9852.2|9814.7|9852.2|9814.7|9852.2|9814.7|0
1656037750000|2022-06-24 02:29:10|9848.5|9823.5|9848.5|9823.5|9848.5|9823.5|9848.5|9823.5|0
1656037770000|2022-06-24 02:29:30|9847|9832|9847|9832|9847|9832|9847|9832|0
1656037790000|2022-06-24 02:29:50|||||||||1
1656037850000|2022-06-24 02:30:50|9848|9833|9848|9833|9848|9833|9848|9833|0
1656037860000|2022-06-24 02:31:00|9847.9|9832.9|9844.5|9829.5|9848|9833|9844.5|9829.5|14
1656037910000|2022-06-24 02:31:50|9848|9833|9848|9833|9848|9833|9848|9833|0
1656037930000|2022-06-24 02:32:10|||||||||1
1656037970000|2022-06-24 02:32:50|9846.5|9831.5|9849|9834|9849|9834|9844.5|9829.5|1
1656037980000|2022-06-24 02:33:00|9850|9835|9861.5|9836.5|9872.2|9836.5|9850|9830.8|2
1656037990000|2022-06-24 02:33:10|||||||||2
1656038000000|2022-06-24 02:33:20|9867.2|9829.7|9861.5|9836.5|9867.2|9836.5|9861.5|9829.7|2
1656038010000|2022-06-24 02:33:30|9861.4|9836.4|9839.5|9824.5|9861.4|9836.4|9839.5|9824.5|3
1656038020000|2022-06-24 02:33:40|9838.5|9823.5|9838.5|9823.5|9838.5|9823.5|9838.5|9823.5|0
1656038040000|2022-06-24 02:34:00|9837|9822|9837|9822|9837|9822|9837|9822|2
1656038050000|2022-06-24 02:34:10|9827|9812|9827|9812|9827|9812|9827|9812|1
1656038090000|2022-06-24 02:34:50|||||||||1
1656038100000|2022-06-24 02:35:00|||||||||1
1656038130000|2022-06-24 02:35:30|||||||||1
1656038140000|2022-06-24 02:35:40|||||||||1
1656038150000|2022-06-24 02:35:50|||||||||2
1656038170000|2022-06-24 02:36:10|9825.5|9810.5|9812.5|9797.5|9825.5|9810.5|9812.5|9797.5|4
1656038180000|2022-06-24 02:36:20|9812|9797|9812|9797|9812|9797|9812|9797|2
1656038220000|2022-06-24 02:37:00|9811|9796|9807|9792|9820|9796|9806.5|9791.5|4
1656038230000|2022-06-24 02:37:10|9803|9788|9809.2|9771.7|9809.2|9788|9801.5|9771.7|1
1656038240000|2022-06-24 02:37:20|9807|9792|9807|9792|9807|9792|9807|9792|4
1656038260000|2022-06-24 02:37:40|9806.9|9791.9|9798.5|9773.5|9807.2|9791.9|9798.5|9769.2|2
1656038270000|2022-06-24 02:37:50|9802.2|9764.7|9802.2|9764.7|9802.2|9764.7|9802.2|9764.7|0
1656038290000|2022-06-24 02:38:10|9803.2|9765.7|9803.2|9765.7|9803.2|9765.7|9803.2|9765.7|0
1656038300000|2022-06-24 02:38:20|9787|9772|9787.5|9772.5|9787.5|9772.5|9787|9772|0
1656038310000|2022-06-24 02:38:30|9786|9771|9793.2|9755.7|9793.2|9771|9786|9755.7|0
1656038320000|2022-06-24 02:38:40|9777.5|9762.5|9782|9767|9782|9767|9777.5|9762.5|1
1656038330000|2022-06-24 02:38:50|9777.5|9762.5|9777.5|9762.5|9777.5|9762.5|9777.5|9762.5|1
1656038340000|2022-06-24 02:39:00|9780.4|9765.4|9780.5|9765.5|9780.5|9765.5|9780.4|9765.4|0
1656038350000|2022-06-24 02:39:10|9780.6|9765.6|9792.5|9767.5|9792.5|9767.5|9780.6|9765.6|4
1656038360000|2022-06-24 02:39:20|9803.3|9765.8|9804.3|9766.8|9804.3|9766.8|9803.3|9765.8|1
1656038380000|2022-06-24 02:39:40|9805.3|9767.8|9805.3|9767.8|9805.3|9767.8|9805.3|9767.8|0
1656038400000|2022-06-24 02:40:00|9804.3|9766.8|9796.7|9759.2|9804.3|9773.5|9779|9759.2|4
1656038410000|2022-06-24 02:40:10|9772.5|9757.5|9771.5|9756.5|9772.5|9757.5|9767.5|9752.5|6
1656038420000|2022-06-24 02:40:20|9792.2|9754.7|9760.5|9745.5|9796.2|9758.7|9760.5|9745.5|5
1656038430000|2022-06-24 02:40:30|9785.3|9747.8|9770.5|9745.5|9786.3|9748.8|9770|9745|11
1656038440000|2022-06-24 02:40:40|9784.8|9747.3|9788.8|9751.3|9788.8|9751.3|9784.8|9747.3|0
1656038450000|2022-06-24 02:40:50|9766.6|9751.6|9774|9749|9788.8|9751.6|9766.5|9746|1
1656038460000|2022-06-24 02:41:00|9773|9748|9778.3|9740.8|9778.3|9748|9773|9740.8|0
1656038470000|2022-06-24 02:41:10|9773.5|9748.5|9771.5|9756.5|9773.5|9756.5|9771.5|9748.5|1
1656038480000|2022-06-24 02:41:20|9766.5|9751.5|9765.5|9750.5|9766.5|9751.5|9765.5|9750.5|3
1656038490000|2022-06-24 02:41:30|9765|9750|9762|9747|9765|9750|9762|9747|2
1656038510000|2022-06-24 02:41:50|9760.5|9745.5|9764|9749|9764|9749|9760.5|9745.5|1
1656038520000|2022-06-24 02:42:00|9761.5|9746.5|9761.5|9746.5|9761.5|9746.5|9761.5|9746.5|1
1656038540000|2022-06-24 02:42:20|9760|9745|9758.5|9743.5|9760|9745|9758.5|9743.5|1
1656038550000|2022-06-24 02:42:30|9757|9742|9758.5|9743.5|9758.5|9743.5|9757|9742|2
1656038560000|2022-06-24 02:42:40|9759|9744|9773|9748|9773|9748|9759|9744|1
1656038570000|2022-06-24 02:42:50|9762|9747|9762|9747|9762|9747|9762|9747|0
1656038580000|2022-06-24 02:43:00|9761.5|9746.5|9761.5|9746.5|9761.5|9746.5|9761.5|9746.5|0
1656038590000|2022-06-24 02:43:10|9763.5|9748.5|9774.5|9759.5|9776|9759.5|9763.5|9744|0
1656038600000|2022-06-24 02:43:20|9777|9762|9778.5|9763.5|9778.5|9763.5|9776|9761|3
1656038620000|2022-06-24 02:43:40|9787|9772|9792.8|9755.3|9792.8|9772|9787|9751.8|3
1656038630000|2022-06-24 02:43:50|9775.6|9750.6|9794.2|9756.7|9794.2|9756.7|9775.5|9750.5|1
1656038640000|2022-06-24 02:44:00|9795|9770|9795|9770|9795|9770|9795|9770|0
1656038650000|2022-06-24 02:44:10|9798.5|9773.5|9798.5|9773.5|9798.5|9773.5|9798.5|9773.5|1
1656038660000|2022-06-24 02:44:20|9811|9796|9811|9796|9811|9796|9811|9796|2
1656038670000|2022-06-24 02:44:30|9815.2|9777.7|9814.7|9777.2|9815.2|9777.7|9814.7|9777.2|2
1656038680000|2022-06-24 02:44:40|9812.7|9775.2|9811.7|9774.2|9812.7|9775.2|9811.7|9774.2|0
1656038690000|2022-06-24 02:44:50|9809.9|9784.9|9809.9|9784.9|9809.9|9784.9|9809.9|9784.9|0
1656038700000|2022-06-24 02:45:00|9810|9785|9808|9793|9810|9793|9802.5|9785|1
1656038710000|2022-06-24 02:45:10|9800|9775|9800|9775|9800|9775|9800|9775|3
1656038760000|2022-06-24 02:46:00|9800.5|9775.5|9801|9776|9801|9776|9800|9775|0
1656038780000|2022-06-24 02:46:20|9808|9793|9810|9795|9810|9795|9808|9793|2
1656038790000|2022-06-24 02:46:30|9810.5|9795.5|9811.5|9796.5|9811.5|9796.5|9810.5|9795.5|1
1656038800000|2022-06-24 02:46:40|9811|9796|9824.5|9809.5|9824.5|9809.5|9811|9794.5|2
1656038810000|2022-06-24 02:46:50|9827.9|9812.9|9828|9813|9828|9813|9827.9|9812.9|1
1656038820000|2022-06-24 02:47:00|9827.9|9812.9|9833.2|9795.7|9833.2|9812.9|9825|9790.7|2
1656038840000|2022-06-24 02:47:20|9832.7|9795.2|9807|9792|9832.7|9795.2|9807|9792|5
1656038850000|2022-06-24 02:47:30|9806.5|9791.5|9803.9|9788.9|9806.5|9791.5|9798.5|9783.5|2
1656038860000|2022-06-24 02:47:40|9804|9789|9804|9789|9804|9789|9804|9789|1
1656038930000|2022-06-24 02:48:50|9805|9790|9805.5|9790.5|9805.5|9790.5|9804|9789|1
1656038940000|2022-06-24 02:49:00|9806|9791|9826.1|9788.6|9826.1|9791|9806|9788.6|1
1656038950000|2022-06-24 02:49:10|9826.2|9788.7|9826.2|9788.7|9826.2|9788.7|9826.2|9788.7|0
1656038990000|2022-06-24 02:49:50|9821.4|9796.4|9821|9796|9827.2|9797|9821|9789.7|1
1656039000000|2022-06-24 02:50:00|9822|9797|9827.2|9789.7|9827.2|9797|9822|9789.7|2
1656039030000|2022-06-24 02:50:30|9821.5|9796.5|9827.2|9789.7|9827.2|9796.5|9821.5|9789.7|0
1656039050000|2022-06-24 02:50:50|9826.2|9788.7|9826.2|9788.7|9826.2|9788.7|9826.2|9788.7|1
1656039070000|2022-06-24 02:51:10|9821.7|9784.2|9797.5|9782.5|9821.7|9784.2|9797.5|9782.5|2
1656039080000|2022-06-24 02:51:20|9819.2|9781.7|9820.2|9782.7|9821.2|9783.7|9819.2|9781.7|2
1656039110000|2022-06-24 02:51:50|9823.7|9786.2|9794|9779|9823.7|9788|9794|9779|3
1656039120000|2022-06-24 02:52:00|9791.5|9776.5|9790.5|9775.5|9792|9777|9782.5|9757.5|4
1656039130000|2022-06-24 02:52:10|9795|9780|9795|9780|9795|9780|9795|9780|1
1656039160000|2022-06-24 02:52:40|9781|9766|9782.5|9757.5|9785.5|9766|9780.5|9757.5|3
1656039170000|2022-06-24 02:52:50|9794.3|9779.3|9795|9780|9795|9780|9794.3|9779.3|2
1656039180000|2022-06-24 02:53:00|9794.9|9779.9|9794.9|9779.9|9798.2|9779.9|9794.9|9760.7|1
1656039190000|2022-06-24 02:53:10|9795|9780|9796.7|9759.2|9797.7|9780|9794.9|9759.2|1
1656039200000|2022-06-24 02:53:20|9797.9|9772.9|9797.9|9772.9|9797.9|9772.9|9797.9|9772.9|0
1656039210000|2022-06-24 02:53:30|9798|9773|9791.5|9776.5|9798|9776.5|9791.4|9773|6
1656039220000|2022-06-24 02:53:40|||||||||1
1656039250000|2022-06-24 02:54:10|9795.3|9757.8|9791.5|9776.5|9795.3|9776.5|9791.5|9757.2|1
1656039270000|2022-06-24 02:54:30|9794|9769|9794|9769|9794|9769|9794|9769|1
1656039280000|2022-06-24 02:54:40|9791.4|9776.4|9791.2|9753.7|9791.5|9776.5|9791.2|9753.7|26
1656039290000|2022-06-24 02:54:50|9798.9|9783.9|9798.9|9783.9|9798.9|9783.9|9798.9|9783.9|7
1656039300000|2022-06-24 02:55:00|||||||||8
1656039310000|2022-06-24 02:55:10|9805.4|9790.4|9805.4|9790.4|9805.4|9790.4|9805.4|9790.4|14
1656039320000|2022-06-24 02:55:20|9805.5|9790.5|9822.4|9797.4|9822.4|9797.4|9805.5|9790.5|5
1656039330000|2022-06-24 02:55:30|9822.9|9797.9|9822.9|9797.9|9823.4|9798.4|9822.9|9797.9|1
1656039340000|2022-06-24 02:55:40|9807|9792|9806.9|9791.9|9807|9792|9806.9|9791.9|13
1656039350000|2022-06-24 02:55:50|9820.4|9795.4|9820.4|9795.4|9822.9|9797.9|9820.4|9795.4|7
1656039360000|2022-06-24 02:56:00|9819|9794|9798|9773|9819|9794|9798|9773|5
1656039370000|2022-06-24 02:56:10|9798.2|9760.7|9800.2|9762.7|9807.2|9769.7|9794.7|9757.2|10
1656039380000|2022-06-24 02:56:20|9799.2|9761.7|9792.2|9754.7|9799.2|9761.7|9790.7|9753.2|1
1656039390000|2022-06-24 02:56:30|9793.7|9756.2|9768.5|9753.5|9793.7|9756.2|9768.5|9752.7|2
1656039400000|2022-06-24 02:56:40|9790.2|9752.7|9793.7|9756.2|9793.7|9756.2|9790.2|9752.7|1
1656039410000|2022-06-24 02:56:50|9770.1|9755.1|9769.5|9754.5|9770.1|9755.1|9769.5|9754.5|0
1656039420000|2022-06-24 02:57:00|9769.6|9754.6|9790.7|9753.2|9793.7|9756.2|9769.6|9753.2|2
1656039430000|2022-06-24 02:57:10|||||||||2
1656039440000|2022-06-24 02:57:20|||||||||2
1656039450000|2022-06-24 02:57:30|9792.7|9755.2|9792.7|9755.2|9792.7|9755.2|9792.2|9754.7|1
1656039460000|2022-06-24 02:57:40|9786.4|9761.4|9788.9|9763.9|9788.9|9763.9|9786.4|9761.4|2
1656039470000|2022-06-24 02:57:50|9788.4|9763.4|9788.4|9763.4|9788.4|9763.4|9788.4|9763.4|1
1656039480000|2022-06-24 02:58:00|9781.9|9766.9|9780.9|9765.9|9781.9|9766.9|9778.4|9763.4|2
1656039490000|2022-06-24 02:58:10|9781.9|9766.9|9789.4|9764.4|9789.4|9766.9|9781.9|9764.4|2
1656039500000|2022-06-24 02:58:20|||||||||12
1656039510000|2022-06-24 02:58:30|9774.9|9759.9|9774.9|9759.9|9774.9|9759.9|9774.9|9759.9|1
1656039520000|2022-06-24 02:58:40|9775|9760|9789.4|9764.4|9789.4|9764.4|9775|9760|9
1656039590000|2022-06-24 02:59:50|||||||||1
1656039600000|2022-06-24 03:00:00|9792.9|9777.9|9789.4|9764.4|9792.9|9777.9|9789.4|9764.4|1
1656039650000|2022-06-24 03:00:50|9788.9|9763.9|9789.4|9764.4|9789.4|9770.4|9785.4|9763.9|16
1656039660000|2022-06-24 03:01:00|9782.4|9767.4|9778.9|9763.9|9787.9|9768.9|9778.9|9762.9|5
1656039680000|2022-06-24 03:01:20|||||||||2
1656039700000|2022-06-24 03:01:40|9778.8|9763.8|9778.8|9763.8|9778.8|9763.8|9778.8|9763.8|5
1656039710000|2022-06-24 03:01:50|9778.7|9763.7|9779.4|9764.4|9779.4|9764.4|9778.2|9763.2|6
1656039720000|2022-06-24 03:02:00|9779.3|9764.3|9779.8|9754.8|9779.8|9764.3|9779.3|9754.8|6
1656039750000|2022-06-24 03:02:30|9779.3|9754.3|9779.3|9754.3|9779.3|9754.3|9779.3|9754.3|2
1656039760000|2022-06-24 03:02:40|||||||||10
1656039780000|2022-06-24 03:03:00|9779.8|9754.8|9779.4|9754.4|9779.9|9754.9|9779.4|9754.4|0
1656039790000|2022-06-24 03:03:10|9779.9|9754.9|9780.9|9755.9|9780.9|9760.4|9775.4|9754.9|0
1656039800000|2022-06-24 03:03:20|||||||||1
1656039810000|2022-06-24 03:03:30|9776.9|9761.9|9776.9|9761.9|9776.9|9761.9|9776.9|9761.9|3
1656039820000|2022-06-24 03:03:40|9777.9|9762.9|9789.8|9774.8|9789.8|9774.8|9777.9|9762.9|36
1656039830000|2022-06-24 03:03:50|9789.3|9774.3|9789.3|9774.3|9789.3|9774.3|9789.3|9774.3|3
1656039840000|2022-06-24 03:04:00|9789.8|9774.8|9788.9|9773.9|9789.8|9774.8|9788.9|9773.9|1
1656039850000|2022-06-24 03:04:10|9788.8|9773.8|9778.9|9763.9|9788.8|9773.8|9778.4|9763.4|4
1656039860000|2022-06-24 03:04:20|9781.9|9766.9|9781.9|9766.9|9781.9|9766.9|9781.9|9766.9|1
1656039870000|2022-06-24 03:04:30|9784.3|9769.3|9786.8|9771.8|9786.8|9771.8|9784.3|9769.3|2
1656039880000|2022-06-24 03:04:40|9788.8|9773.8|9788.8|9773.8|9788.8|9773.8|9788.8|9773.8|1
1656039900000|2022-06-24 03:05:00|9786.9|9771.9|9786.9|9771.9|9786.9|9771.9|9786.9|9771.9|1
1656039920000|2022-06-24 03:05:20|9788.8|9773.8|9788.8|9773.8|9788.8|9773.8|9788.8|9773.8|0
1656039930000|2022-06-24 03:05:30|9785.9|9770.9|9785.9|9770.9|9785.9|9770.9|9785.9|9770.9|2
1656039990000|2022-06-24 03:06:30|9787.9|9762.9|9787.9|9762.9|9787.9|9762.9|9787.9|9762.9|0
1656040010000|2022-06-24 03:06:50|9786.9|9761.9|9786.9|9761.9|9786.9|9761.9|9786.9|9761.9|0
1656040020000|2022-06-24 03:07:00|9785.9|9760.9|9784.4|9759.4|9785.9|9760.9|9784.4|9759.4|0
1656040090000|2022-06-24 03:08:10|9774.4|9757.4|9764.9|9749.9|9774.4|9757.4|9764.9|9749.9|10
1656040100000|2022-06-24 03:08:20|9770.9|9755.9|9772.4|9757.4|9772.4|9757.4|9770.9|9755.9|2
1656040110000|2022-06-24 03:08:30|9778.9|9753.9|9774.9|9759.9|9778.9|9759.9|9774.9|9753.9|0
1656040130000|2022-06-24 03:08:50|9780.9|9755.9|9782.3|9757.3|9782.3|9757.3|9780.9|9755.9|0
1656040170000|2022-06-24 03:09:30|9771.8|9756.8|9771.8|9756.8|9771.8|9756.8|9771.8|9756.8|0
1656040200000|2022-06-24 03:10:00|9769.8|9754.8|9765.3|9750.3|9770.8|9755.8|9764.8|9749.8|4
1656040210000|2022-06-24 03:10:10|9770.3|9755.3|9770.3|9755.3|9770.3|9755.3|9770.3|9755.3|3
1656040220000|2022-06-24 03:10:20|9763.8|9748.8|9758.3|9743.3|9763.8|9748.8|9758.3|9743.3|11
1656040230000|2022-06-24 03:10:30|9756.8|9741.8|9756.8|9741.8|9756.8|9741.8|9756.8|9741.8|24
1656040240000|2022-06-24 03:10:40|||||||||22
1656040280000|2022-06-24 03:11:20|||||||||1
1656040300000|2022-06-24 03:11:40|9756.3|9741.3|9756.3|9741.3|9756.3|9741.3|9756.3|9741.3|21
1656040320000|2022-06-24 03:12:00|9756.8|9741.8|9756.8|9741.8|9756.8|9741.8|9756.8|9741.8|6
1656040330000|2022-06-24 03:12:10|9759.3|9744.3|9761.8|9746.8|9761.8|9746.8|9759.3|9744.3|1
1656040340000|2022-06-24 03:12:20|9763.3|9748.3|9776.8|9751.8|9776.8|9754.3|9763.3|9748.3|1
1656040350000|2022-06-24 03:12:30|9786.2|9771.2|9796.8|9781.8|9796.8|9781.8|9786.2|9771.2|16
1656040360000|2022-06-24 03:12:40|9799.3|9774.3|9803.1|9765.6|9803.1|9774.8|9799.3|9765.6|5
1656040370000|2022-06-24 03:12:50|9801.1|9763.6|9801.1|9763.6|9801.1|9763.6|9801.1|9763.6|0
1656040380000|2022-06-24 03:13:00|9792.8|9767.8|9778.3|9763.3|9792.8|9767.8|9778.3|9758.8|1
1656040390000|2022-06-24 03:13:10|9779.8|9754.8|9778.8|9753.8|9779.8|9754.8|9778.8|9753.8|2
1656040400000|2022-06-24 03:13:20|9772.3|9757.3|9768.8|9753.8|9772.3|9757.3|9768.8|9753.8|4
1656040410000|2022-06-24 03:13:30|9772.3|9757.3|9783.8|9758.8|9783.8|9758.8|9772.3|9757.3|2
1656040420000|2022-06-24 03:13:40|9776.3|9761.3|9778.3|9763.3|9778.3|9763.3|9775.8|9760.8|0
1656040440000|2022-06-24 03:14:00|9780.8|9765.8|9781.8|9766.8|9781.8|9766.8|9777.8|9762.8|2
1656040450000|2022-06-24 03:14:10|9781.9|9766.9|9787.8|9772.8|9788.3|9773.3|9781.9|9766.9|2
1656040460000|2022-06-24 03:14:20|9785.3|9770.3|9785.3|9770.3|9785.3|9770.3|9785.3|9770.3|1
1656040470000|2022-06-24 03:14:30|9786.8|9771.8|9794.8|9779.8|9794.8|9779.8|9786.8|9771.8|4
1656040480000|2022-06-24 03:14:40|9795.8|9780.8|9796.3|9781.3|9796.3|9781.3|9795.8|9780.8|0
1656040490000|2022-06-24 03:14:50|9803.8|9788.8|9807.3|9792.3|9807.3|9792.3|9803.8|9788.8|2
1656040520000|2022-06-24 03:15:20|9818.3|9793.3|9818.3|9793.3|9818.3|9793.3|9818.3|9793.3|3
1656040530000|2022-06-24 03:15:30|9818.8|9793.8|9817.3|9792.3|9818.8|9793.8|9817.3|9792.3|5
1656040540000|2022-06-24 03:15:40|9817.8|9792.8|9798.8|9773.8|9817.8|9792.8|9798.8|9773.8|6
1656040550000|2022-06-24 03:15:50|9792.3|9777.3|9792.3|9777.3|9792.3|9777.3|9792.3|9777.3|2
1656040560000|2022-06-24 03:16:00|9790.8|9775.8|9792.3|9777.3|9792.3|9777.3|9790.3|9775.3|1
1656040580000|2022-06-24 03:16:20|9791.3|9776.3|9799.8|9784.8|9799.8|9784.8|9791.3|9776.3|1
1656040590000|2022-06-24 03:16:30|||||||||1
1656040600000|2022-06-24 03:16:40|9802.3|9787.3|9802.3|9787.3|9802.3|9787.3|9802.3|9787.3|2
1656040620000|2022-06-24 03:17:00|9806.8|9791.8|9806.8|9791.8|9806.8|9791.8|9806.8|9791.8|1
1656040630000|2022-06-24 03:17:10|||||||||1
1656040640000|2022-06-24 03:17:20|||||||||3
1656040650000|2022-06-24 03:17:30|9815.2|9800.2|9815.2|9800.2|9815.2|9800.2|9815.2|9800.2|1
1656040660000|2022-06-24 03:17:40|9817.8|9792.8|9817.8|9792.8|9817.8|9792.8|9817.8|9792.8|0
1656040690000|2022-06-24 03:18:10|9829.5|9792|9830.5|9793|9830.5|9793|9829.5|9792|2
1656040710000|2022-06-24 03:18:30|9825.8|9800.8|9825.8|9800.8|9825.8|9800.8|9825.8|9800.8|0
1656040720000|2022-06-24 03:18:40|9825.3|9800.3|9825.3|9800.3|9825.3|9800.3|9825.3|9800.3|1
1656040740000|2022-06-24 03:19:00|9824.3|9799.3|9814.3|9799.3|9824.3|9799.3|9814.3|9799.3|1
1656040760000|2022-06-24 03:19:20|9817.8|9802.8|9823.8|9798.8|9823.8|9802.8|9817.8|9798.8|1
1656040770000|2022-06-24 03:19:30|9833|9795.5|9833|9795.5|9833|9795.5|9833|9795.5|1
1656040790000|2022-06-24 03:19:50|9813.3|9798.3|9813.3|9798.3|9813.3|9798.3|9813.3|9798.3|0
1656040820000|2022-06-24 03:20:20|9825.3|9800.3|9825.3|9800.3|9825.3|9800.3|9825.3|9800.3|1
1656040850000|2022-06-24 03:20:50|9832.5|9795|9832.5|9795|9832.5|9795|9832.5|9795|2
1656040860000|2022-06-24 03:21:00|9824.8|9799.8|9824.7|9799.7|9824.8|9799.8|9824.7|9799.7|14
1656040870000|2022-06-24 03:21:10|9809.5|9772|9809|9771.5|9809.5|9772|9809|9771.5|10
1656040880000|2022-06-24 03:21:20|9788.2|9773.2|9788.2|9773.2|9791.7|9776.7|9788.2|9773.2|8
1656040890000|2022-06-24 03:21:30|9787.7|9772.7|9778.3|9763.3|9790.2|9772.7|9778.3|9763.3|5
1656040900000|2022-06-24 03:21:40|9778.2|9763.2|9793.9|9756.4|9800.5|9763.2|9778.2|9756.4|10
1656040910000|2022-06-24 03:21:50|9793.4|9755.9|9793.9|9756.4|9793.9|9756.4|9793.4|9755.9|8
1656040920000|2022-06-24 03:22:00|9792.9|9755.4|9785.4|9747.9|9792.9|9755.4|9760.5|9744.4|3
1656040930000|2022-06-24 03:22:10|9784.9|9747.4|9773.1|9748.1|9784.9|9748.6|9772.6|9746.9|4
1656040940000|2022-06-24 03:22:20|9800.9|9763.4|9806.9|9769.4|9806.9|9769.4|9800.9|9763.4|39
1656040950000|2022-06-24 03:22:30|9805.9|9768.4|9810.9|9773.4|9810.9|9773.4|9805.9|9768.4|0
1656040980000|2022-06-24 03:23:00|9813.4|9775.9|9813.4|9775.9|9813.4|9775.9|9813.4|9775.9|0
1656040990000|2022-06-24 03:23:10|9798.7|9773.7|9789.1|9774.1|9798.7|9776.1|9789.1|9773.7|0
1656041000000|2022-06-24 03:23:20|9791.1|9776.1|9791.1|9776.1|9791.1|9776.1|9791.1|9776.1|2
1656041020000|2022-06-24 03:23:40|9781.6|9766.6|9781.6|9766.6|9781.6|9766.6|9781.6|9766.6|3
1656041050000|2022-06-24 03:24:10|||||||||1
1656041060000|2022-06-24 03:24:20|9781.7|9766.7|9793.6|9768.6|9793.6|9768.6|9781.7|9766.7|2
1656041080000|2022-06-24 03:24:40|9784.2|9769.2|9784.1|9769.1|9784.2|9769.2|9784.1|9769.1|0
1656041100000|2022-06-24 03:25:00|9783.6|9768.6|9783.6|9768.6|9783.6|9768.6|9783.6|9768.6|0
1656041110000|2022-06-24 03:25:10|9784.1|9769.1|9784.1|9769.1|9784.1|9769.1|9784.1|9769.1|2
1656041140000|2022-06-24 03:25:40|9783.6|9768.6|9783.1|9768.1|9783.6|9768.6|9783.1|9768.1|1
1656041150000|2022-06-24 03:25:50|9781.6|9766.6|9781.6|9766.6|9781.6|9766.6|9781.6|9766.6|1
1656041160000|2022-06-24 03:26:00|9781.1|9766.1|9779.6|9764.6|9781.1|9766.1|9779.6|9764.6|6
1656041170000|2022-06-24 03:26:10|||||||||7
1656041180000|2022-06-24 03:26:20|9772.6|9757.6|9764.6|9749.6|9772.6|9757.6|9764.6|9749.6|2
1656041190000|2022-06-24 03:26:30|9762.6|9747.6|9758.6|9743.6|9762.6|9747.6|9758.6|9743.6|2
1656041200000|2022-06-24 03:26:40|9758.1|9743.1|9757.1|9742.1|9758.1|9743.1|9757.1|9742.1|1
1656041230000|2022-06-24 03:27:10|9757.6|9742.6|9757.6|9742.6|9757.6|9742.6|9757.6|9742.6|1
1656041240000|2022-06-24 03:27:20|9757.1|9742.1|9757.1|9742.1|9757.1|9742.1|9757.1|9742.1|0
1656041250000|2022-06-24 03:27:30|9755.1|9740.1|9755.1|9740.1|9755.1|9740.1|9755.1|9740.1|3
1656041270000|2022-06-24 03:27:50|||||||||1
1656041280000|2022-06-24 03:28:00|9754.6|9739.6|9750.7|9735.7|9755.1|9740.1|9750.7|9735.7|2
1656041300000|2022-06-24 03:28:20|9749.7|9734.7|9750.7|9735.7|9750.7|9735.7|9749.7|9734.7|0
1656041310000|2022-06-24 03:28:30|9747.2|9732.2|9754.2|9729.2|9754.2|9737.2|9747.2|9728.7|9
1656041320000|2022-06-24 03:28:40|9752.2|9737.2|9750.2|9735.2|9754.2|9737.2|9750.2|9729.2|3
1656041330000|2022-06-24 03:28:50|9749.7|9734.7|9749.7|9734.7|9749.7|9734.7|9747.2|9732.2|1
1656041340000|2022-06-24 03:29:00|9749.6|9734.6|9743.7|9728.7|9749.6|9734.6|9743.7|9728.7|4
1656041350000|2022-06-24 03:29:10|9747.7|9732.7|9742.7|9727.7|9750.2|9735.2|9742.7|9727.7|2
1656041360000|2022-06-24 03:29:20|||||||||4
1656041370000|2022-06-24 03:29:30|||||||||2
1656041380000|2022-06-24 03:29:40|9741.7|9726.7|9741.7|9726.7|9741.7|9726.7|9741.7|9726.7|8
1656041390000|2022-06-24 03:29:50|9742.2|9727.2|9747.2|9722.2|9747.2|9727.2|9738.7|9722.2|16
1656041400000|2022-06-24 03:30:00|9748.2|9723.2|9748.2|9723.2|9748.2|9723.2|9748.2|9723.2|0
1656041420000|2022-06-24 03:30:20|9757.1|9742.1|9757.6|9742.6|9757.6|9742.6|9757.1|9742.1|2
1656041440000|2022-06-24 03:30:40|9753.6|9738.6|9776.9|9739.4|9776.9|9739.4|9753.6|9738.6|17
1656041460000|2022-06-24 03:31:00|9769.6|9744.6|9772.1|9757.1|9772.1|9757.1|9761.1|9744.6|1
1656041470000|2022-06-24 03:31:10|9773.1|9758.1|9762.1|9747.1|9773.1|9758.1|9762.1|9747.1|4
1656041480000|2022-06-24 03:31:20|||||||||1
1656041490000|2022-06-24 03:31:30|9762.6|9747.6|9762.6|9747.6|9762.6|9747.6|9762.6|9747.6|0
1656041530000|2022-06-24 03:32:10|9761.1|9746.1|9778.4|9740.9|9778.9|9746.1|9761.1|9740.9|20
1656041560000|2022-06-24 03:32:40|9769.6|9744.6|9769.1|9744.1|9769.6|9744.6|9769.1|9744.1|0
1656041630000|2022-06-24 03:33:50||9754.1||9754.1||9754.1||9754.1|0
1656041650000|2022-06-24 03:34:10|||||||||10
1656041660000|2022-06-24 03:34:20|||||||||1
1656041700000|2022-06-24 03:35:00|||||||||10
1656041780000|2022-06-24 03:36:20|9761.6|9746.6|9761.6|9746.6|9761.6|9746.6|9761.6|9746.6|2
1656041820000|2022-06-24 03:37:00|9761.1|9746.1|9759.6|9744.6|9768.6|9753.6|9759.6|9744.6|16
1656041840000|2022-06-24 03:37:20|9763.1|9748.1|9763.1|9748.1|9763.1|9748.1|9763.1|9748.1|0
1656041870000|2022-06-24 03:37:50|9767.6|9752.6|9767.6|9752.6|9767.6|9752.6|9767.6|9752.6|2
1656041880000|2022-06-24 03:38:00|9768.1|9753.1|9768.1|9753.1|9768.1|9753.1|9767.6|9752.6|0
1656041930000|2022-06-24 03:38:50|9769.1|9754.1|9769.1|9754.1|9769.1|9754.1|9769.1|9754.1|0
1656041940000|2022-06-24 03:39:00|9769.6|9754.6|9769.6|9754.6|9769.6|9754.6|9769.6|9754.6|0
1656041960000|2022-06-24 03:39:20|9778.6|9763.6|9779.1|9764.1|9779.1|9764.1|9778.6|9763.6|2
1656041980000|2022-06-24 03:39:40|||||||||4
1656042000000|2022-06-24 03:40:00|9777.1|9762.1|9797.8|9760.3|9797.8|9762.1|9777.1|9760.3|24
1656042010000|2022-06-24 03:40:10|9792.6|9767.6|9792.6|9767.6|9792.6|9767.6|9792.6|9767.6|0
1656042060000|2022-06-24 03:41:00|9777.1|9762.1|9776.6|9761.6|9777.1|9762.1|9776.6|9761.6|1
1656042070000|2022-06-24 03:41:10|9779.6|9764.6|9779.6|9764.6|9779.6|9764.6|9779.6|9764.6|0
1656042110000|2022-06-24 03:41:50|9779.7|9764.7|9779.6|9764.6|9780.2|9765.2|9779.1|9764.1|6
1656042150000|2022-06-24 03:42:30|9774.6|9759.6|9774.6|9759.6|9774.6|9759.6|9774.6|9759.6|1
1656042160000|2022-06-24 03:42:40|9770.6|9755.6|9790.6|9765.6|9790.6|9765.6|9770.6|9755.6|13
1656042170000|2022-06-24 03:42:50|9797.9|9760.4|9797.9|9760.4|9797.9|9760.4|9797.9|9760.4|0
1656042180000|2022-06-24 03:43:00|9790.6|9765.6|9779.6|9764.6|9790.6|9765.6|9779.6|9764.6|0
1656042190000|2022-06-24 03:43:10|9780.1|9765.1|9780.1|9765.1|9780.1|9765.1|9780.1|9765.1|0
1656042410000|2022-06-24 03:46:50|9779.6|9764.6|9779.6|9764.6|9779.6|9764.6|9779.6|9764.6|0
1656042550000|2022-06-24 03:49:10|9778.6|9763.6|9778.6|9763.6|9778.6|9763.6|9778.6|9763.6|0
1656042650000|2022-06-24 03:50:50|9779.1|9764.1|9778.6|9763.6|9779.1|9764.1|9778.6|9763.6|0
1656042710000|2022-06-24 03:51:50|9779.1|9764.1|9779.1|9764.1|9779.1|9764.1|9779.1|9764.1|0
1656042720000|2022-06-24 03:52:00|9780.1|9765.1|9781.1|9766.1|9781.1|9766.1|9778.1|9763.1|2
1656042730000|2022-06-24 03:52:10|9782.1|9767.1|9782.1|9767.1|9782.1|9767.1|9782.1|9767.1|0
1656042740000|2022-06-24 03:52:20|9778.1|9763.1|9778.1|9763.1|9778.1|9763.1|9778.1|9763.1|0
1656042750000|2022-06-24 03:52:30|9774.6|9759.6|9774.6|9759.6|9774.6|9759.6|9774.6|9759.6|0
1656042760000|2022-06-24 03:52:40|||||||||1
1656042780000|2022-06-24 03:53:00|9770.6|9755.6|9770.6|9755.6|9770.6|9755.6|9770.6|9755.6|5
1656042790000|2022-06-24 03:53:10|9771.1|9756.1|9771.1|9756.1|9771.1|9756.1|9771.1|9756.1|10
1656042800000|2022-06-24 03:53:20|9768.6|9753.6|9761.6|9746.6|9768.6|9753.6|9761.1|9746.1|1
1656042810000|2022-06-24 03:53:30|9762.1|9747.1|9776.1|9751.1|9776.1|9751.1|9762.1|9747.1|4
1656042820000|2022-06-24 03:53:40|9781.9|9744.4|9762.6|9747.6|9781.9|9755.6|9762.1|9744.4|0
1656042850000|2022-06-24 03:54:10|||||||||1
1656042870000|2022-06-24 03:54:30|||||||||2
1656042900000|2022-06-24 03:55:00|9762.1|9747.1|9762.1|9747.1|9762.1|9747.1|9762.1|9747.1|0
1656042920000|2022-06-24 03:55:20|9756.6|9741.6|9756.6|9741.6|9756.6|9741.6|9756.6|9741.6|1
1656042980000|2022-06-24 03:56:20|9756.1|9741.1|9755.6|9740.6|9756.1|9741.1|9755.6|9740.6|0
1656042990000|2022-06-24 03:56:30|||||||||3
1656043040000|2022-06-24 03:57:20|||||||||1
1656043080000|2022-06-24 03:58:00|9755.7|9740.7|9779.8|9742.3|9779.8|9742.3|9755.7|9740.7|9
1656043090000|2022-06-24 03:58:10|9780.8|9743.3|9780.8|9743.3|9780.8|9743.3|9780.8|9743.3|0
1656043160000|2022-06-24 03:59:20|9770.6|9745.6|9771.1|9746.1|9771.1|9746.1|9770.6|9745.6|1
1656043310000|2022-06-24 04:01:50|9770.6|9745.6|9770.6|9745.6|9770.6|9745.6|9770.6|9745.6|2
1656043320000|2022-06-24 04:02:00|9766.6|9751.6|9766.6|9751.6|9766.6|9751.6|9766.6|9751.6|0
1656043330000|2022-06-24 04:02:10|9767.6|9752.6|9768.1|9753.1|9768.1|9753.1|9767.6|9752.6|0
1656043360000|2022-06-24 04:02:40|9768.6|9753.6|9768.6|9753.6|9768.6|9753.6|9768.1|9753.1|0
1656043370000|2022-06-24 04:02:50|9768.1|9753.1|9768.6|9753.6|9768.6|9753.6|9767.1|9752.1|0
1656043620000|2022-06-24 04:07:00|9768.1|9753.1|9768.1|9753.1|9768.1|9753.1|9768.1|9753.1|0
1656043900000|2022-06-24 04:11:40|9769.6|9754.6|9769.6|9754.6|9769.6|9754.6|9769.6|9754.6|1
1656044320000|2022-06-24 04:18:40|9770|9755|9770|9755|9770|9755|9770|9755|1
1656044510000|2022-06-24 04:21:50|9774|9759|9774|9759|9774|9759|9774|9759|3
1656044520000|2022-06-24 04:22:00|9774.5|9759.5|9787.5|9772.5|9787.5|9772.5|9774.5|9759.5|2
1656044530000|2022-06-24 04:22:10|9793.4|9778.4|9794.4|9779.4|9794.4|9779.4|9792.9|9777.9|1
1656044540000|2022-06-24 04:22:20|9795.4|9780.4|9796.9|9781.9|9796.9|9781.9|9795.4|9780.4|1
1656044550000|2022-06-24 04:22:30|||||||||1
1656044560000|2022-06-24 04:22:40|9796.4|9781.4|9796.4|9781.4|9796.4|9781.4|9796.4|9781.4|0
1656044570000|2022-06-24 04:22:50|9795.9|9780.9|9795.9|9780.9|9795.9|9780.9|9795.9|9780.9|0
1656044580000|2022-06-24 04:23:00|9797.4|9782.4|9798.9|9783.9|9798.9|9783.9|9797.4|9782.4|5
1656044600000|2022-06-24 04:23:20|9807.4|9792.4|9807.4|9792.4|9807.4|9792.4|9807.4|9792.4|1
1656044610000|2022-06-24 04:23:30|9809.9|9794.9|9809.9|9794.9|9809.9|9794.9|9809.9|9794.9|1
1656044660000|2022-06-24 04:24:20|9810.4|9795.4|9810.4|9795.4|9810.4|9795.4|9810.4|9795.4|1
1656044810000|2022-06-24 04:26:50|9817.9|9792.9|9816.9|9801.9|9817.9|9801.9|9816.9|9792.9|2
1656044820000|2022-06-24 04:27:00|9818.9|9803.9|9818.9|9803.9|9818.9|9803.9|9818.9|9803.9|1
1656044840000|2022-06-24 04:27:20|9819.4|9804.4|9819.4|9804.4|9819.4|9804.4|9819.4|9804.4|0
1656044890000|2022-06-24 04:28:10|9820.4|9805.4|9821.4|9806.4|9821.4|9806.4|9820.4|9805.4|0
1656044910000|2022-06-24 04:28:30|9822.4|9807.4|9822.4|9807.4|9822.4|9807.4|9822.4|9807.4|1
1656044980000|2022-06-24 04:29:40|9823.4|9808.4|9829.4|9814.4|9829.4|9814.4|9823.4|9808.4|7
1656044990000|2022-06-24 04:29:50|9830.4|9815.4|9830.4|9815.4|9830.4|9815.4|9830.4|9815.4|1
1656045050000|2022-06-24 04:30:50|9837.9|9822.9|9842.5|9827.5|9842.5|9827.5|9837.9|9822.9|4
1656045060000|2022-06-24 04:31:00|9847.5|9832.5|9847.5|9832.5|9847.5|9832.5|9847.5|9832.5|6
1656045070000|2022-06-24 04:31:10|9848.5|9833.5|9849.5|9834.5|9849.5|9834.5|9848.5|9833.5|0
1656045120000|2022-06-24 04:32:00|9859.5|9844.5|9859.5|9844.5|9860|9845|9859.5|9844.5|3
1656045150000|2022-06-24 04:32:30|||||||||2
1656045240000|2022-06-24 04:34:00|9862|9847|9862|9847|9862|9847|9862|9847|1
1656045320000|2022-06-24 04:35:20|9860|9845|9860|9845|9860|9845|9860|9845|0
1656045340000|2022-06-24 04:35:40|9862|9847|9862.5|9847.5|9862.5|9847.5|9862|9847|3
1656045350000|2022-06-24 04:35:50|||||||||1
1656045360000|2022-06-24 04:36:00|9863.5|9848.5|9863.5|9848.5|9863.5|9848.5|9863.5|9848.5|2
1656045380000|2022-06-24 04:36:20|9863|9848|9863|9848|9863|9848|9863|9848|0
1656045420000|2022-06-24 04:37:00|9862.5|9847.5|9862.5|9847.5|9862.5|9847.5|9862.5|9847.5|0
1656045540000|2022-06-24 04:39:00|9863|9848|9863|9848|9863|9848|9863|9848|0
1656045600000|2022-06-24 04:40:00|9863.5|9848.5|9858|9843|9863.5|9848.5|9858|9843|2
1656045620000|2022-06-24 04:40:20|9857|9842|9856.5|9841.5|9857|9842|9856.5|9841.5|0
1656045650000|2022-06-24 04:40:50|9856|9841|9856|9841|9856|9841|9856|9841|0
1656045760000|2022-06-24 04:42:40|9855.5|9840.5|9855.5|9840.5|9855.5|9840.5|9855.5|9840.5|0
1656045780000|2022-06-24 04:43:00|9855|9840|9855|9840|9855|9840|9855|9840|0
1656045930000|2022-06-24 04:45:30|9854|9839|9853.5|9838.5|9854|9839|9853.5|9838.5|0
1656045950000|2022-06-24 04:45:50|9853|9838|9853|9838|9853|9838|9853|9838|0
1656045960000|2022-06-24 04:46:00|9852.9|9837.9|9849|9834|9852.9|9837.9|9848|9827.5|2
1656045980000|2022-06-24 04:46:20|9848.5|9823.5|9855.7|9818.2|9855.7|9823.5|9848.5|9818.2|1
1656045990000|2022-06-24 04:46:30|9848|9823|9848|9823|9848|9823|9848|9823|0
1656046030000|2022-06-24 04:47:10|9849|9824|9849|9824|9849|9824|9849|9824|0
1656046180000|2022-06-24 04:49:40|9848.9|9823.9|9848.9|9823.9|9848.9|9823.9|9848.9|9823.9|0
1656046270000|2022-06-24 04:51:10|9849.9|9824.9|9844.9|9829.9|9849.9|9829.9|9844.9|9824.9|0
1656046290000|2022-06-24 04:51:30|9844.4|9829.4|9844.4|9829.4|9844.4|9829.4|9844.4|9829.4|0
1656046360000|2022-06-24 04:52:40|9844.9|9829.9|9844.9|9829.9|9844.9|9829.9|9844.9|9829.9|0
1656046420000|2022-06-24 04:53:40|9841.4|9826.4|9837.9|9822.9|9841.4|9826.4|9837.4|9822.4|1
1656046430000|2022-06-24 04:53:50|9840.9|9815.9|9832.9|9817.9|9840.9|9817.9|9832.9|9815.9|0
1656046440000|2022-06-24 04:54:00|9840.9|9815.9|9840.9|9815.9|9840.9|9815.9|9840.9|9815.9|0
1656046460000|2022-06-24 04:54:20|9829.4|9814.4|9828.9|9813.9|9829.4|9814.4|9828.9|9813.9|0
1656046470000|2022-06-24 04:54:30|9828.4|9813.4|9844.6|9807.1|9844.6|9813.4|9828.4|9807.1|0
1656046480000|2022-06-24 04:54:40|9825|9810|9824.9|9809.9|9825|9810|9824.9|9809.9|0
1656046500000|2022-06-24 04:55:00|9818.4|9803.4|9818.4|9803.4|9818.4|9803.4|9818.4|9803.4|5
1656046510000|2022-06-24 04:55:10|9816.9|9801.9|9813|9798|9816.9|9801.9|9813|9798|2
1656046520000|2022-06-24 04:55:20|9818.4|9803.4|9811.9|9796.9|9818.4|9803.4|9811.9|9796.9|1
1656046530000|2022-06-24 04:55:30|9809.4|9794.4|9807.4|9792.4|9809.4|9794.4|9807.4|9792.4|0
1656046540000|2022-06-24 04:55:40|9806.9|9791.9|9799.4|9784.4|9806.9|9791.9|9799.4|9784.4|3
1656046550000|2022-06-24 04:55:50|9797.4|9782.4|9797.9|9782.9|9797.9|9782.9|9797.4|9782.4|0
1656046560000|2022-06-24 04:56:00|9798.3|9783.3|9799.4|9784.4|9799.4|9784.4|9798.3|9783.3|9
1656046570000|2022-06-24 04:56:10|||||||||1
1656046580000|2022-06-24 04:56:20|||||||||3
1656046590000|2022-06-24 04:56:30|9831.1|9793.6|9832.1|9794.6|9832.1|9794.6|9831.1|9793.6|1
1656046610000|2022-06-24 04:56:50|9833.1|9795.6|9833.1|9795.6|9833.1|9795.6|9833.1|9795.6|0
1656046640000|2022-06-24 04:57:20|9834.1|9796.6|9835.1|9797.6|9835.1|9797.6|9834.1|9796.6|0
1656046670000|2022-06-24 04:57:50|9796.4|9781.4|9796.4|9781.4|9796.4|9781.4|9796.4|9781.4|5
1656046680000|2022-06-24 04:58:00|9796.5|9781.5|9796.5|9781.5|9796.5|9781.5|9796.5|9781.5|0
1656046690000|2022-06-24 04:58:10|9810.9|9795.9|9830.1|9792.6|9830.1|9795.9|9810.9|9792.6|1
1656046710000|2022-06-24 04:58:30|9830.2|9792.7|9830.2|9792.7|9830.2|9792.7|9830.2|9792.7|0
1656046720000|2022-06-24 04:58:40|9830.7|9793.2|9830.7|9793.2|9830.7|9793.2|9830.7|9793.2|0
1656046780000|2022-06-24 04:59:40|9835.8|9810.8|9835.8|9810.8|9835.8|9810.8|9835.8|9810.8|0
1656046790000|2022-06-24 04:59:50|9836.9|9811.9|9848.1|9810.6|9848.1|9811.9|9836.9|9810.6|18
1656046920000|2022-06-24 05:02:00|9838.9|9813.9|9839.4|9814.4|9839.4|9814.4|9838.9|9813.9|0
1656046960000|2022-06-24 05:02:40|9837.3|9822.3|9847.3|9822.3|9847.3|9824.4|9837.3|9822.3|0
1656046970000|2022-06-24 05:02:50|||||||||1
1656047020000|2022-06-24 05:03:40|9843.3|9828.3|9843.3|9828.3|9843.3|9828.3|9843.3|9828.3|0
1656047040000|2022-06-24 05:04:00|9844.3|9829.3|9844.3|9829.3|9844.3|9829.3|9844.3|9829.3|1
1656047050000|2022-06-24 05:04:10|9844.8|9829.8|9846.3|9831.3|9846.3|9831.3|9844.8|9829.8|2
1656047060000|2022-06-24 05:04:20|9846.8|9831.8|9849.8|9834.8|9849.8|9834.8|9846.8|9831.8|0
1656047070000|2022-06-24 05:04:30|9850.3|9835.3|9850.8|9835.8|9850.8|9835.8|9850.3|9835.3|0
1656047100000|2022-06-24 05:05:00|9849.8|9834.8|9849.8|9834.8|9849.8|9834.8|9849.8|9834.8|0
1656047120000|2022-06-24 05:05:20|9851.8|9836.8|9852.8|9837.8|9852.8|9837.8|9851.8|9836.8|0
1656047140000|2022-06-24 05:05:40|9852.3|9837.3|9852.3|9837.3|9852.3|9837.3|9852.3|9837.3|0
1656047150000|2022-06-24 05:05:50|9852.8|9837.8|9852.8|9837.8|9852.8|9837.8|9852.8|9837.8|0
1656047160000|2022-06-24 05:06:00|9852.3|9837.3|9852.3|9837.3|9852.3|9837.3|9852.3|9837.3|0
1656047200000|2022-06-24 05:06:40|9852.8|9837.8|9852.8|9837.8|9852.8|9837.8|9852.8|9837.8|0
1656047210000|2022-06-24 05:06:50|9853.3|9838.3|9853.3|9838.3|9853.3|9838.3|9853.3|9838.3|0
1656047220000|2022-06-24 05:07:00|9852.8|9837.8|9852.8|9837.8|9852.8|9837.8|9852.8|9837.8|0
1656047270000|2022-06-24 05:07:50|9853.3|9838.3|9853.3|9838.3|9853.3|9838.3|9853.3|9838.3|0
1656047380000|2022-06-24 05:09:40|9855.8|9840.8|9855.8|9840.8|9855.8|9840.8|9855.8|9840.8|2
1656047390000|2022-06-24 05:09:50|9856.8|9841.8|9857.3|9842.3|9857.3|9842.3|9856.8|9841.8|0
1656047400000|2022-06-24 05:10:00|9856.8|9841.8|9856.3|9841.3|9856.8|9841.8|9856.3|9841.3|0
1656047420000|2022-06-24 05:10:20|9856.8|9841.8|9856.8|9841.8|9856.8|9841.8|9856.8|9841.8|0
1656047440000|2022-06-24 05:10:40|9843.4|9828.4|9845.4|9830.4|9845.4|9830.4|9843.4|9828.4|1
1656047460000|2022-06-24 05:11:00|9843.9|9828.9|9843.9|9828.9|9843.9|9828.9|9843.9|9828.9|1
1656047480000|2022-06-24 05:11:20|9836.6|9799.1|9836.6|9799.1|9836.6|9799.1|9836.6|9799.1|1
1656047490000|2022-06-24 05:11:30|9837.6|9800.1|9837.6|9800.1|9837.6|9800.1|9837.6|9800.1|0
1656047510000|2022-06-24 05:11:50|9838.6|9801.1|9839.1|9801.6|9839.1|9801.6|9838.6|9801.1|5
1656047520000|2022-06-24 05:12:00|9838.1|9800.6|9820.4|9795.4|9838.1|9800.6|9820.4|9795.4|1
1656047530000|2022-06-24 05:12:10|9830.1|9792.6|9829.1|9791.6|9830.1|9792.6|9829.1|9791.6|0
1656047540000|2022-06-24 05:12:20|9828.1|9790.6|9828.1|9790.6|9828.1|9790.6|9828.1|9790.6|0
1656047560000|2022-06-24 05:12:40|9828.2|9790.7|9828.2|9790.7|9828.2|9790.7|9828.2|9790.7|0
1656047580000|2022-06-24 05:13:00|9820.4|9795.4|9831.7|9794.2|9831.7|9797.4|9806.9|9790.7|2
1656047590000|2022-06-24 05:13:10|9832.2|9794.7|9832.2|9794.7|9832.2|9794.7|9832.2|9794.7|10
1656047610000|2022-06-24 05:13:30|9833.2|9795.7|9831.7|9794.2|9833.2|9795.7|9831.2|9793.7|11
1656047640000|2022-06-24 05:14:00|9826.7|9789.2|9831.2|9793.7|9831.2|9793.7|9826.7|9789.2|6
1656047650000|2022-06-24 05:14:10|9831.7|9794.2|9831.7|9794.2|9831.7|9794.2|9831.7|9794.2|0
1656047660000|2022-06-24 05:14:20|9830.7|9793.2|9831.2|9793.7|9831.2|9793.7|9830.7|9793.2|8
1656047690000|2022-06-24 05:14:50|9830.7|9793.2|9830.7|9793.2|9830.7|9793.2|9830.7|9793.2|8
1656047720000|2022-06-24 05:15:20|9824.7|9787.2|9824.7|9787.2|9824.7|9787.2|9824.7|9787.2|2
1656047730000|2022-06-24 05:15:30|9823.7|9786.2|9823.7|9786.2|9823.7|9786.2|9823.7|9786.2|0
1656047750000|2022-06-24 05:15:50|9822.7|9785.2|9822.7|9785.2|9822.7|9785.2|9822.7|9785.2|0
1656047760000|2022-06-24 05:16:00|9823.2|9785.7|9821.7|9784.2|9823.2|9785.7|9821.7|9784.2|8
1656047770000|2022-06-24 05:16:10|9821.2|9783.7|9821.2|9783.7|9821.2|9783.7|9821.2|9783.7|0
1656047930000|2022-06-24 05:18:50|9821.5|9796.5|9821.5|9796.5|9821.5|9796.5|9821.5|9796.5|1
1656047940000|2022-06-24 05:19:00|9821.4|9796.4|9821.4|9796.4|9821.4|9796.4|9821.4|9796.4|1
1656047950000|2022-06-24 05:19:10|9820.4|9795.4|9817.6|9780.1|9821.2|9795.4|9817.6|9780.1|1
1656047980000|2022-06-24 05:19:40|9814.3|9789.3|9824.7|9787.2|9824.7|9789.3|9814.3|9787.2|0
1656047990000|2022-06-24 05:19:50|9821.7|9784.2|9821.7|9784.2|9821.7|9784.2|9821.7|9784.2|0
1656048120000|2022-06-24 05:22:00|9821.2|9783.7|9821.2|9783.7|9821.2|9783.7|9821.2|9783.7|0
1656048170000|2022-06-24 05:22:50|9819.9|9794.9|9819.9|9794.9|9819.9|9794.9|9819.9|9794.9|0
1656048220000|2022-06-24 05:23:40|9820|9795|9820|9795|9820|9795|9820|9795|0
1656048250000|2022-06-24 05:24:10|9819.9|9794.9|9819.9|9794.9|9819.9|9794.9|9819.9|9794.9|0
1656048300000|2022-06-24 05:25:00|9826.7|9789.2|9819.9|9794.9|9826.7|9794.9|9819.9|9788.7|1
1656048450000|2022-06-24 05:27:30|9820.9|9805.9|9828.5|9803.5|9829.5|9808.5|9820.9|9803.5|1
1656048460000|2022-06-24 05:27:40|9829.5|9804.5|9829.5|9804.5|9829.5|9804.5|9829.5|9804.5|0
1656048480000|2022-06-24 05:28:00|9823.5|9808.5|9823.5|9808.5|9823.5|9808.5|9821|9806|1
1656048490000|2022-06-24 05:28:10|9829.5|9804.5|9829.5|9804.5|9829.5|9804.5|9829.5|9804.5|0
1656048550000|2022-06-24 05:29:10|9831|9806|9831|9806|9831|9806|9831|9806|0
1656048600000|2022-06-24 05:30:00|9832|9807|9832|9807|9832|9807|9832|9807|0
1656048630000|2022-06-24 05:30:30|9832.5|9807.5|9832.5|9807.5|9832.5|9807.5|9832.5|9807.5|0
1656048820000|2022-06-24 05:33:40|9833|9808|9833|9808|9833|9808|9833|9808|0
1656048830000|2022-06-24 05:33:50|9834|9809|9834|9809|9834|9809|9834|9809|0
1656048840000|2022-06-24 05:34:00|9830.5|9815.5|9833.5|9818.5|9836.5|9818.5|9830.5|9811.5|2
1656048850000|2022-06-24 05:34:10|9836.5|9821.5|9836.5|9821.5|9837|9822|9836.5|9821.5|2
1656048870000|2022-06-24 05:34:30|9836.4|9821.4|9842|9827|9842|9827|9836.4|9821.4|1
1656048880000|2022-06-24 05:34:40|9842.5|9827.5|9847.4|9832.4|9847.4|9832.4|9842.5|9827.5|2
1656048890000|2022-06-24 05:34:50|9838.7|9801.2|9839.2|9801.7|9839.2|9801.7|9838.7|9801.2|52
1656048900000|2022-06-24 05:35:00|9840.2|9802.7|9840.2|9802.7|9840.2|9802.7|9840.2|9802.7|0
1656048910000|2022-06-24 05:35:10|9840.7|9803.2|9841.2|9803.7|9841.2|9803.7|9840.7|9803.2|0
1656048920000|2022-06-24 05:35:20|9842.2|9804.7|9842.2|9804.7|9842.2|9804.7|9842.2|9804.7|0
1656048930000|2022-06-24 05:35:30|9842.7|9805.2|9843.2|9805.7|9843.2|9805.7|9842.7|9805.2|0
1656048960000|2022-06-24 05:36:00|9844.2|9806.7|9844.2|9806.7|9844.2|9806.7|9844.2|9806.7|0
1656048970000|2022-06-24 05:36:10|9846.7|9809.2|9846.7|9809.2|9846.7|9809.2|9846.7|9809.2|0
1656048980000|2022-06-24 05:36:20|9842.9|9817.9|9843.9|9818.9|9843.9|9818.9|9842.9|9817.9|1
1656048990000|2022-06-24 05:36:30|9845.9|9830.9|9844.9|9829.9|9845.9|9830.9|9844.9|9829.9|1
1656049000000|2022-06-24 05:36:40|9844.8|9829.8|9843.9|9818.9|9844.9|9829.8|9843.9|9818.9|1
1656049010000|2022-06-24 05:36:50|||||||||1
1656049030000|2022-06-24 05:37:10|9847.7|9810.2|9847.7|9810.2|9847.7|9810.2|9847.7|9810.2|0
1656049040000|2022-06-24 05:37:20|9846.7|9809.2|9846.7|9809.2|9846.7|9809.2|9846.7|9809.2|0
1656049080000|2022-06-24 05:38:00|9842.9|9817.9|9842.9|9817.9|9842.9|9817.9|9842.9|9817.9|0
1656049100000|2022-06-24 05:38:20|9841.4|9826.4|9841.4|9826.4|9841.4|9826.4|9841.4|9826.4|1
1656049110000|2022-06-24 05:38:30|9858.3|9843.3|9858.3|9843.3|9858.3|9843.3|9858.3|9843.3|1
1656049120000|2022-06-24 05:38:40|9859.3|9844.3|9859.3|9844.3|9859.3|9844.3|9859.3|9844.3|0
1656049130000|2022-06-24 05:38:50|9860.3|9845.3|9861.3|9846.3|9861.3|9846.3|9860.3|9845.3|1
1656049140000|2022-06-24 05:39:00|9858.8|9843.8|9858.8|9843.8|9858.8|9843.8|9858.8|9843.8|3
1656049150000|2022-06-24 05:39:10|9859.6|9822.1|9859.6|9822.1|9859.6|9822.1|9859.6|9822.1|1
1656049160000|2022-06-24 05:39:20|9853.9|9828.9|9853.9|9828.9|9853.9|9828.9|9853.9|9828.9|0
1656049180000|2022-06-24 05:39:40|||||||||1
1656049270000|2022-06-24 05:41:10|9861.1|9823.6|9854.3|9839.3|9861.1|9839.3|9845.9|9823.6|4
1656049280000|2022-06-24 05:41:20|9854.8|9839.8|9854.3|9839.3|9854.8|9839.8|9854.3|9839.3|1
1656049300000|2022-06-24 05:41:40|9855.9|9830.9|9855.9|9830.9|9855.9|9830.9|9855.9|9830.9|0
1656049380000|2022-06-24 05:43:00|9856.9|9841.9|9858.3|9843.3|9858.3|9843.3|9856.9|9841.9|1
1656049390000|2022-06-24 05:43:10|9857.8|9842.8|9860.3|9845.3|9860.3|9845.3|9857.8|9842.8|1
1656049450000|2022-06-24 05:44:10|9857.8|9842.8|9849.9|9834.9|9857.8|9842.8|9849.9|9834.9|3
1656049460000|2022-06-24 05:44:20|9848.9|9833.9|9845.4|9830.4|9848.9|9833.9|9845.4|9830.4|0
1656049470000|2022-06-24 05:44:30|9844.9|9829.9|9844.9|9829.9|9844.9|9829.9|9844.9|9829.9|0
1656049480000|2022-06-24 05:44:40|9849.8|9834.8|9847.4|9832.4|9849.9|9834.9|9847.4|9832.4|2
1656049490000|2022-06-24 05:44:50|9847.3|9832.3|9842.9|9827.9|9847.3|9832.3|9842.9|9827.9|1
1656049500000|2022-06-24 05:45:00|9835.9|9820.9|9833.9|9818.9|9837.4|9822.4|9833.9|9818.9|1
1656049510000|2022-06-24 05:45:10|9834|9819|9838.9|9823.9|9838.9|9823.9|9834|9819|1
1656049520000|2022-06-24 05:45:20|9836.4|9821.4|9837.4|9822.4|9837.4|9822.4|9836.4|9821.4|0
1656049530000|2022-06-24 05:45:30|9835.4|9820.4|9836.4|9821.4|9837.9|9822.9|9835.4|9820.4|0
1656049540000|2022-06-24 05:45:40|9836.3|9821.3|9833.4|9808.4|9836.3|9821.3|9833.4|9808.4|3
1656049570000|2022-06-24 05:46:10|9838.3|9813.3|9838.3|9813.3|9838.3|9813.3|9838.3|9813.3|0
1656049600000|2022-06-24 05:46:40|9834.3|9819.3|9835.8|9820.8|9835.8|9820.8|9834.3|9819.3|0
1656049610000|2022-06-24 05:46:50|9834.1|9796.6|9831.6|9794.1|9834.1|9796.6|9831.6|9794.1|25
1656049630000|2022-06-24 05:47:10|9832.6|9795.1|9832.6|9795.1|9832.6|9795.1|9832.6|9795.1|0
1656049640000|2022-06-24 05:47:20|9833.6|9796.1|9834.1|9796.6|9834.1|9796.6|9833.6|9796.1|0
1656049750000|2022-06-24 05:49:10|9828.9|9803.9|9829.4|9804.4|9829.9|9804.9|9828.9|9803.9|0
1656049780000|2022-06-24 05:49:40|9845.5|9808|9845.5|9808|9845.5|9808|9845.5|9808|13
1656049790000|2022-06-24 05:49:50|9846|9808.5|9847.5|9810|9847.5|9810|9846|9808.5|0
1656049800000|2022-06-24 05:50:00|9848|9810.5|9848.5|9811|9848.5|9811|9848|9810.5|1
1656049810000|2022-06-24 05:50:10|9849.6|9812.1|9849.6|9812.1|9849.6|9812.1|9849.6|9812.1|0
1656049830000|2022-06-24 05:50:30|9850.6|9813.1|9850.6|9813.1|9850.6|9813.1|9850.6|9813.1|0
1656049840000|2022-06-24 05:50:40|9851.6|9814.1|9851.6|9814.1|9851.6|9814.1|9851.6|9814.1|0
1656049860000|2022-06-24 05:51:00|9852.1|9814.6|9852.1|9814.6|9852.1|9814.6|9852.1|9814.6|0
1656049870000|2022-06-24 05:51:10|9826.4|9811.4|9822.9|9797.9|9826.4|9811.4|9822.9|9797.9|4
1656049880000|2022-06-24 05:51:20|9822.8|9797.8|9827.6|9790.1|9827.6|9797.8|9821.9|9790.1|3
1656049890000|2022-06-24 05:51:30|9820.8|9795.8|9809.8|9784.8|9821.6|9795.8|9809.8|9779.1|6
1656049900000|2022-06-24 05:51:40|9809.3|9784.3|9796.8|9781.8|9812.6|9785.3|9795.8|9775.1|10
1656049910000|2022-06-24 05:51:50|9805.8|9780.8|9809.3|9794.3|9811.3|9796.3|9798.8|9780.8|6
1656049920000|2022-06-24 05:52:00|9807.8|9792.8|9814.3|9799.3|9814.8|9799.8|9807.8|9792.8|6
1656049930000|2022-06-24 05:52:10|9813.8|9798.8|9814.8|9799.8|9818.3|9800.3|9807.3|9792.3|9
1656049940000|2022-06-24 05:52:20|9814.3|9799.3|9824.8|9799.8|9830.5|9799.8|9814.3|9793|0
1656049950000|2022-06-24 05:52:30|9816.3|9801.3|9816.3|9801.3|9816.3|9801.3|9815.8|9800.8|0
1656049960000|2022-06-24 05:52:40|9815.8|9800.8|9816.3|9801.3|9816.3|9801.3|9815.8|9800.8|0
1656049970000|2022-06-24 05:52:50|9817.3|9802.3|9817.3|9802.3|9817.3|9802.3|9817.3|9802.3|0
1656049980000|2022-06-24 05:53:00|9818.3|9803.3|9818.3|9803.3|9818.3|9803.3|9817.8|9802.8|0
1656049990000|2022-06-24 05:53:10|9817.8|9802.8|9820.3|9795.3|9820.3|9802.8|9814.8|9795.3|5
1656050000000|2022-06-24 05:53:20|9814.9|9799.9|9816.3|9801.3|9820.4|9801.8|9814.9|9794.3|1
1656050010000|2022-06-24 05:53:30|9815.8|9800.8|9815.8|9800.8|9820.4|9801.3|9814.8|9795.3|3
1656050020000|2022-06-24 05:53:40|9816.3|9801.3|9816.3|9801.3|9820.4|9801.3|9815.2|9795.4|2
1656050030000|2022-06-24 05:53:50|9815.8|9800.8|9818.3|9793.3|9818.8|9801.3|9815.3|9793.3|2
1656050040000|2022-06-24 05:54:00|9808.9|9793.9|9806.3|9791.3|9809.4|9794.4|9806.3|9791.3|1
1656050070000|2022-06-24 05:54:30|||||||||11
1656050100000|2022-06-24 05:55:00|9805.8|9790.8|9805.3|9790.3|9805.8|9790.8|9805.3|9790.3|0
1656050110000|2022-06-24 05:55:10|9804.8|9789.8|9804.8|9789.8|9804.8|9789.8|9804.8|9789.8|0
1656050130000|2022-06-24 05:55:30|9817.8|9792.8|9818.3|9793.3|9818.3|9793.3|9817.8|9792.8|1
1656050240000|2022-06-24 05:57:20|9818.8|9793.8|9818.8|9793.8|9818.8|9793.8|9818.8|9793.8|1
1656050270000|2022-06-24 05:57:50|9818.3|9793.3|9820.3|9795.3|9820.3|9795.3|9818.3|9793.3|0
1656050280000|2022-06-24 05:58:00|9814.3|9799.3|9812.3|9797.3|9814.3|9799.3|9812.3|9797.3|0
1656050330000|2022-06-24 05:58:50|9811.3|9796.3|9797.8|9782.8|9811.3|9796.3|9796.8|9781.8|22
1656050340000|2022-06-24 05:59:00|9797.3|9782.3|9797.8|9782.8|9797.8|9782.8|9796.3|9781.3|2
1656050360000|2022-06-24 05:59:20|9797.3|9782.3|9797.8|9782.8|9797.8|9782.8|9797.3|9782.3|6
1656050370000|2022-06-24 05:59:30|9807.2|9792.2|9809.7|9794.7|9809.7|9794.7|9807.2|9792.2|21
1656050380000|2022-06-24 05:59:40|9810.2|9785.2|9810.2|9785.2|9810.2|9785.2|9810.2|9785.2|5
1656050390000|2022-06-24 05:59:50|9809.7|9784.7|9816.9|9779.4|9817.4|9784.7|9809.7|9779.4|1
1656050440000|2022-06-24 06:00:40|9817|9779.5|9819|9781.5|9819|9781.5|9817|9779.5|0
1656050450000|2022-06-24 06:00:50|9820|9782.5|9820|9782.5|9820|9782.5|9820|9782.5|0
1656050460000|2022-06-24 06:01:00|9819|9781.5|9812.3|9787.3|9819|9787.3|9811.8|9781|0
1656050470000|2022-06-24 06:01:10|9811.7|9786.7|9811.7|9786.7|9811.7|9786.7|9811.7|9786.7|0
1656050570000|2022-06-24 06:02:50|9820.6|9805.6|9826.7|9811.7|9827.2|9812.2|9820.2|9805.2|10
1656050580000|2022-06-24 06:03:00|9826.2|9811.2|9823.2|9808.2|9826.2|9811.2|9823.2|9808.2|0
1656050590000|2022-06-24 06:03:10|9823.7|9808.7|9827.2|9812.2|9827.2|9812.2|9823.7|9808.7|3
1656050600000|2022-06-24 06:03:20|9829.6|9814.6|9849.7|9824.7|9851.4|9825.2|9829.6|9813|13
1656050610000|2022-06-24 06:03:30|9851|9813.5|9849|9811.5|9851|9813.5|9849|9811.5|0
1656050620000|2022-06-24 06:03:40|9848.5|9811|9848|9810.5|9848.5|9811|9848|9810.5|0
1656050630000|2022-06-24 06:03:50|9847|9809.5|9832.8|9817.8|9847|9817.8|9832.8|9809.5|0
1656050640000|2022-06-24 06:04:00|9832.7|9817.7|9829.2|9814.2|9832.7|9817.7|9829.2|9814.2|0
1656050650000|2022-06-24 06:04:10|9826.2|9811.2|9815.3|9790.3|9833.5|9811.2|9812.7|9789.8|2
1656050660000|2022-06-24 06:04:20|9814.3|9789.3|9814.3|9789.3|9817.2|9802.2|9814.3|9789.3|2
1656050670000|2022-06-24 06:04:30|9816.7|9801.7|9825.5|9788|9825.5|9803.7|9814.3|9788|1
1656050680000|2022-06-24 06:04:40|9819.7|9794.7|9827.5|9790|9827.5|9794.7|9819.7|9790|0
1656050690000|2022-06-24 06:04:50|9828|9790.5|9828|9790.5|9828|9790.5|9828|9790.5|0
1656050700000|2022-06-24 06:05:00|9829.5|9792|9834.5|9797|9834.5|9797|9829.5|9792|0
1656050710000|2022-06-24 06:05:10|9833.5|9796|9844.7|9829.7|9844.7|9829.7|9833.5|9796|1
1656050720000|2022-06-24 06:05:20|9850.7|9835.7|9855.7|9840.7|9855.7|9840.7|9850.7|9835.7|3
1656050730000|2022-06-24 06:05:30|9855.6|9840.6|9846.5|9809|9855.6|9840.6|9845|9807.5|9
1656050740000|2022-06-24 06:05:40|9848.5|9811|9845|9807.5|9848.5|9812.3|9836.8|9807.5|3
1656050750000|2022-06-24 06:05:50|9837.3|9812.3|9842.7|9827.7|9845.6|9828.7|9837.3|9807.5|3
1656050760000|2022-06-24 06:06:00|9846.7|9831.7|9850|9812.5|9850|9831.7|9842.2|9810|4
1656050770000|2022-06-24 06:06:10|9849.5|9812|9854.5|9817|9854.5|9836.7|9848.7|9812|2
1656050780000|2022-06-24 06:06:20|9854|9816.5|9854|9816.5|9854|9816.5|9854|9816.5|0
1656050800000|2022-06-24 06:06:40|9845.7|9820.7|9845.7|9820.7|9845.7|9820.7|9845.7|9820.7|0
1656050820000|2022-06-24 06:07:00|9843.2|9828.2|9855.7|9840.7|9861.2|9846.2|9843.2|9828.2|5
1656050830000|2022-06-24 06:07:10|9855.2|9840.2|9852.2|9837.2|9855.2|9840.2|9852.2|9837.2|0
1656050840000|2022-06-24 06:07:20|9851.7|9836.7|9851.7|9836.7|9851.7|9836.7|9851.7|9836.7|0
1656050850000|2022-06-24 06:07:30|9852.2|9837.2|9851.2|9836.2|9852.2|9837.2|9851.2|9836.2|0
1656050860000|2022-06-24 06:07:40|9851.7|9836.7|9852.2|9837.2|9852.2|9837.2|9851.7|9836.7|0
1656050870000|2022-06-24 06:07:50|9852.3|9837.3|9856.7|9841.7|9859.2|9844.2|9852.3|9837.3|11
1656050880000|2022-06-24 06:08:00|9857.2|9842.2|9855.2|9840.2|9857.2|9842.2|9853.7|9838.7|0
1656050890000|2022-06-24 06:08:10|9854.7|9839.7|9855.2|9840.2|9855.7|9840.7|9854.7|9839.7|0
1656050900000|2022-06-24 06:08:20|9854.7|9839.7|9854.7|9839.7|9854.7|9839.7|9854.7|9839.7|0
1656050910000|2022-06-24 06:08:30|9853.7|9838.7|9853.7|9838.7|9853.7|9838.7|9853.7|9838.7|0
1656050930000|2022-06-24 06:08:50|9854.7|9839.7|9855.2|9840.2|9855.2|9840.2|9854.7|9839.7|0
1656050940000|2022-06-24 06:09:00|9856.2|9841.2|9856.2|9841.2|9856.2|9841.2|9856.2|9841.2|0
1656050990000|2022-06-24 06:09:50|9853.2|9838.2|9840.7|9825.7|9853.2|9838.2|9840.7|9825.7|3
1656051000000|2022-06-24 06:10:00|9841.7|9826.7|9843.2|9828.2|9845.2|9830.2|9841.7|9826.7|1
1656051040000|2022-06-24 06:10:40|9839.2|9824.2|9838.7|9823.7|9839.2|9824.2|9838.7|9823.7|1
1656051080000|2022-06-24 06:11:20|9839.7|9824.7|9834.7|9819.7|9839.7|9824.7|9834.7|9819.7|2
1656051120000|2022-06-24 06:12:00|9836.2|9821.2|9836.7|9821.7|9836.7|9821.7|9836.2|9821.2|1
1656051150000|2022-06-24 06:12:30|9834.2|9819.2|9834.7|9819.7|9834.7|9819.7|9833.7|9818.7|1
1656051180000|2022-06-24 06:13:00|9835.2|9820.2|9831.8|9816.8|9837.2|9822.2|9831.8|9816.8|1
1656051190000|2022-06-24 06:13:10|9830.8|9815.8|9832.7|9817.7|9832.7|9817.7|9830.3|9815.3|2
1656051210000|2022-06-24 06:13:30|9829.8|9814.8|9829.8|9814.8|9829.8|9814.8|9829.8|9814.8|1
1656051220000|2022-06-24 06:13:40|9830.3|9815.3|9830.3|9815.3|9830.3|9815.3|9830.3|9815.3|1
1656051240000|2022-06-24 06:14:00|9832.2|9817.2|9832.2|9817.2|9832.2|9817.2|9832.2|9817.2|0
1656051260000|2022-06-24 06:14:20|9826.3|9811.3|9824.3|9809.3|9826.3|9811.3|9824.3|9809.3|2
1656051330000|2022-06-24 06:15:30|9819.8|9804.8|9819.8|9804.8|9819.8|9804.8|9819.8|9804.8|2
1656051340000|2022-06-24 06:15:40|9819.3|9804.3|9821.8|9806.8|9822.3|9807.3|9818.3|9803.3|0
1656051360000|2022-06-24 06:16:00|9822.8|9807.8|9822.8|9807.8|9823.8|9808.8|9822.8|9807.8|0
1656051390000|2022-06-24 06:16:30|9819.3|9804.3|9817.3|9802.3|9819.8|9804.8|9817.3|9802.3|1
1656051400000|2022-06-24 06:16:40|9816.8|9801.8|9816.8|9801.8|9816.8|9801.8|9816.8|9801.8|1
1656051420000|2022-06-24 06:17:00|9817.8|9802.8|9817.8|9802.8|9817.8|9802.8|9817.3|9802.3|1
1656051440000|2022-06-24 06:17:20|9818.8|9803.8|9818.3|9803.3|9819.3|9804.3|9818.3|9803.3|2
1656051470000|2022-06-24 06:17:50|9817.8|9802.8|9817.8|9802.8|9817.8|9802.8|9817.8|9802.8|0
1656051480000|2022-06-24 06:18:00|9818.3|9803.3|9818.3|9803.3|9818.3|9803.3|9818.3|9803.3|0
1656051490000|2022-06-24 06:18:10|9818.8|9803.8|9818.8|9803.8|9818.8|9803.8|9818.8|9803.8|0
1656051510000|2022-06-24 06:18:30|9818.3|9803.3|9816.3|9801.3|9818.3|9803.3|9816.3|9801.3|3
1656051520000|2022-06-24 06:18:40|9818.3|9803.3|9818.3|9803.3|9818.3|9803.3|9817.8|9802.8|3
1656051530000|2022-06-24 06:18:50|9817.7|9802.7|9817.7|9802.7|9817.7|9802.7|9817.7|9802.7|0
1656051540000|2022-06-24 06:19:00|9818.7|9803.7|9819.3|9804.3|9819.8|9804.8|9818.7|9803.7|0
1656051590000|2022-06-24 06:19:50|9819.8|9804.8|9819.8|9804.8|9819.8|9804.8|9819.8|9804.8|0
1656051600000|2022-06-24 06:20:00|9816.3|9801.3|9817.3|9802.3|9817.8|9802.8|9816.3|9801.3|2
1656051640000|2022-06-24 06:20:40|9816.8|9801.8|9816.8|9801.8|9816.8|9801.8|9816.8|9801.8|0
1656051660000|2022-06-24 06:21:00|9817.3|9802.3|9817.3|9802.3|9817.3|9802.3|9817.3|9802.3|0
1656051680000|2022-06-24 06:21:20|||||||||1
1656051720000|2022-06-24 06:22:00|9816.8|9801.8|9815.3|9800.3|9816.8|9801.8|9813.8|9798.8|2
1656051840000|2022-06-24 06:24:00|9819.3|9804.3|9819.3|9804.3|9819.3|9804.3|9819.3|9804.3|1
1656051850000|2022-06-24 06:24:10|9822.8|9807.8|9822.8|9807.8|9822.8|9807.8|9822.8|9807.8|1
1656051870000|2022-06-24 06:24:30|9823.8|9808.8|9823.8|9808.8|9823.8|9808.8|9823.8|9808.8|0
1656051880000|2022-06-24 06:24:40|9824.8|9809.8|9824.8|9809.8|9824.8|9809.8|9824.8|9809.8|0
1656051900000|2022-06-24 06:25:00|9824.3|9809.3|9824.3|9809.3|9824.3|9809.3|9823.8|9808.8|0
1656051910000|2022-06-24 06:25:10|9825.8|9810.8|9825.8|9810.8|9825.8|9810.8|9825.8|9810.8|1
1656051930000|2022-06-24 06:25:30|9822.3|9807.3|9822.3|9807.3|9822.3|9807.3|9822.3|9807.3|1
1656051970000|2022-06-24 06:26:10|9823.7|9808.7|9824.2|9809.2|9824.2|9809.2|9823.7|9808.7|0
1656052000000|2022-06-24 06:26:40|9824.3|9809.3|9824.3|9809.3|9824.3|9809.3|9824.3|9809.3|0
1656052010000|2022-06-24 06:26:50|9823.3|9808.3|9823.3|9808.3|9823.3|9808.3|9823.3|9808.3|0
1656052040000|2022-06-24 06:27:20|9823.2|9808.2|9820.8|9805.8|9823.2|9808.2|9820.3|9805.3|1
1656052050000|2022-06-24 06:27:30|9825.3|9810.3|9825.3|9810.3|9825.3|9810.3|9825.3|9810.3|4
1656052090000|2022-06-24 06:28:10|9825.2|9810.2|9819.8|9804.8|9825.2|9810.2|9819.8|9804.8|1
1656052120000|2022-06-24 06:28:40|9823.3|9808.3|9823.3|9808.3|9823.3|9808.3|9823.3|9808.3|1
1656052130000|2022-06-24 06:28:50|9819.3|9804.3|9819.8|9804.8|9820.3|9805.3|9819.3|9804.3|0
1656052180000|2022-06-24 06:29:40|9818.8|9803.8|9818.8|9803.8|9818.8|9803.8|9818.8|9803.8|0
1656052200000|2022-06-24 06:30:00|9817.3|9802.3|9817.3|9802.3|9817.3|9802.3|9817.3|9802.3|0
1656052210000|2022-06-24 06:30:10|9815.8|9800.8|9815.3|9800.3|9815.8|9800.8|9815.3|9800.3|2
1656052220000|2022-06-24 06:30:20|9814.3|9799.3|9814.3|9799.3|9814.3|9799.3|9814.3|9799.3|1
1656052230000|2022-06-24 06:30:30|||||||||1
1656052260000|2022-06-24 06:31:00|9814.2|9799.2|9800.3|9785.3|9814.2|9799.2|9800.3|9785.3|4
1656052270000|2022-06-24 06:31:10|9799.3|9784.3|9802.3|9787.3|9803.3|9788.3|9799.3|9784.3|1
1656052280000|2022-06-24 06:31:20|9809.8|9794.8|9810.3|9795.3|9810.8|9795.8|9809.8|9794.8|6
1656052290000|2022-06-24 06:31:30|9806.8|9791.8|9806.8|9791.8|9806.8|9791.8|9806.8|9791.8|1
1656052300000|2022-06-24 06:31:40|9802.8|9787.8|9801.3|9786.3|9802.8|9787.8|9801.3|9786.3|0
1656052320000|2022-06-24 06:32:00|9799.8|9784.8|9803.8|9788.8|9803.8|9788.8|9799.8|9784.8|2
1656052330000|2022-06-24 06:32:10|9807.3|9792.3|9807.3|9792.3|9807.3|9792.3|9807.3|9792.3|1
1656052340000|2022-06-24 06:32:20|9810.3|9795.3|9810.3|9795.3|9810.3|9795.3|9810.3|9795.3|1
1656052390000|2022-06-24 06:33:10|9805.8|9790.8|9806.3|9791.3|9806.3|9791.3|9805.8|9790.8|1
1656052430000|2022-06-24 06:33:50|9805.3|9790.3|9802.3|9787.3|9805.3|9790.3|9802.3|9787.3|0
1656052520000|2022-06-24 06:35:20|9801.8|9786.8|9799.8|9784.8|9801.8|9786.8|9799.8|9784.8|0
1656052550000|2022-06-24 06:35:50|9799.3|9784.3|9799.3|9784.3|9799.3|9784.3|9799.3|9784.3|0
1656052610000|2022-06-24 06:36:50|9798.8|9783.8|9798.8|9783.8|9798.8|9783.8|9798.8|9783.8|0
1656052620000|2022-06-24 06:37:00|9798.3|9783.3|9798.3|9783.3|9798.3|9783.3|9796.3|9781.3|2
1656052630000|2022-06-24 06:37:10|9797.8|9782.8|9802.8|9787.8|9802.8|9787.8|9797.8|9782.8|3
1656052640000|2022-06-24 06:37:20|9803.3|9788.3|9804.8|9789.8|9804.8|9789.8|9803.3|9788.3|0
1656052650000|2022-06-24 06:37:30|9802.8|9787.8|9802.8|9787.8|9802.8|9787.8|9802.8|9787.8|0
1656052680000|2022-06-24 06:38:00|9808.8|9793.8|9809.3|9794.3|9809.3|9794.3|9808.8|9793.8|1
1656052690000|2022-06-24 06:38:10|9809.8|9794.8|9810.2|9795.2|9810.2|9795.2|9809.8|9794.8|0
1656052700000|2022-06-24 06:38:20|9806.8|9791.8|9806.8|9791.8|9806.8|9791.8|9806.8|9791.8|1
1656052710000|2022-06-24 06:38:30|9807.8|9792.8|9807.8|9792.8|9807.8|9792.8|9807.8|9792.8|0
1656052720000|2022-06-24 06:38:40|9801.3|9786.3|9802.8|9787.8|9804.8|9789.8|9801.3|9786.3|3
1656052730000|2022-06-24 06:38:50|9807.3|9792.3|9807.3|9792.3|9807.3|9792.3|9807.3|9792.3|1
1656052740000|2022-06-24 06:39:00|9813.3|9798.3|9813.3|9798.3|9815.3|9800.3|9813.3|9798.3|4
1656052760000|2022-06-24 06:39:20|9815.2|9800.2|9816.3|9801.3|9816.3|9801.3|9814.8|9799.8|0
1656052800000|2022-06-24 06:40:00|9815.8|9800.8|9815.8|9800.8|9815.8|9800.8|9815.8|9800.8|0
1656052810000|2022-06-24 06:40:10|9815.7|9800.7|9815.7|9800.7|9815.7|9800.7|9815.7|9800.7|0
1656052820000|2022-06-24 06:40:20|9814.8|9799.8|9814.7|9799.7|9814.8|9799.8|9814.7|9799.7|0
1656052850000|2022-06-24 06:40:50|9814.2|9799.2|9814.2|9799.2|9814.2|9799.2|9814.2|9799.2|0
1656052920000|2022-06-24 06:42:00|||||||||2
1656052970000|2022-06-24 06:42:50|9813.7|9798.7|9813.7|9798.7|9813.7|9798.7|9813.7|9798.7|8
1656052980000|2022-06-24 06:43:00|9814.2|9799.2|9814.2|9799.2|9814.2|9799.2|9814.2|9799.2|0
1656052990000|2022-06-24 06:43:10|9817.2|9802.2|9817.2|9802.2|9817.2|9802.2|9817.2|9802.2|2
1656053000000|2022-06-24 06:43:20|9824.2|9809.2|9824.7|9809.7|9825.2|9810.2|9824.2|9809.2|4
1656053010000|2022-06-24 06:43:30|9825.2|9810.2|9823.7|9808.7|9825.2|9810.2|9823.7|9808.7|11
1656053020000|2022-06-24 06:43:40|9823.2|9808.2|9823.2|9808.2|9823.2|9808.2|9823.2|9808.2|4
1656053030000|2022-06-24 06:43:50|9824.7|9809.7|9825.2|9810.2|9825.2|9810.2|9824.7|9809.7|0
1656053040000|2022-06-24 06:44:00|9825.7|9810.7|9830.2|9815.2|9832.7|9817.7|9825.7|9810.7|1
1656053050000|2022-06-24 06:44:10|9830.3|9815.3|9840.7|9825.7|9840.7|9825.7|9830.3|9815.3|3
1656053070000|2022-06-24 06:44:30|9840.2|9825.2|9841.2|9826.2|9841.2|9826.2|9840.2|9825.2|1
1656053080000|2022-06-24 06:44:40|||||||||2
1656053100000|2022-06-24 06:45:00|9840.7|9825.7|9841.2|9826.2|9841.2|9826.2|9840.7|9825.7|2
1656053110000|2022-06-24 06:45:10|9840.7|9825.7|9840.7|9825.7|9840.7|9825.7|9840.7|9825.7|1
1656053150000|2022-06-24 06:45:50|9840.2|9825.2|9840.2|9825.2|9840.2|9825.2|9840.2|9825.2|2
1656053200000|2022-06-24 06:46:40|9839.7|9824.7|9839.7|9824.7|9839.7|9824.7|9839.7|9824.7|2
1656053300000|2022-06-24 06:48:20|||||||||1
1656053340000|2022-06-24 06:49:00|9832.2|9817.2|9831.7|9816.7|9832.2|9817.2|9831.7|9816.7|1
1656053350000|2022-06-24 06:49:10|9830.7|9815.7|9827.2|9812.2|9830.7|9815.7|9827.2|9812.2|1
1656053360000|2022-06-24 06:49:20|||||||||1
1656053370000|2022-06-24 06:49:30|9826.2|9811.2|9826.2|9811.2|9826.2|9811.2|9826.2|9811.2|1
1656053440000|2022-06-24 06:50:40|9826.3|9811.3|9838.2|9823.2|9838.2|9823.2|9826.3|9811.3|1
1656053460000|2022-06-24 06:51:00|9846.1|9831.1|9846.6|9831.6|9846.6|9831.6|9846.1|9831.1|2
1656053500000|2022-06-24 06:51:40|9846.1|9831.1|9846.6|9831.6|9846.6|9831.6|9846.1|9831.1|3
1656053510000|2022-06-24 06:51:50|9847.1|9832.1|9847.1|9832.1|9847.1|9832.1|9847.1|9832.1|1
1656053520000|2022-06-24 06:52:00|9846.6|9831.6|9830.7|9815.7|9846.6|9831.6|9825.2|9810.2|2
1656053530000|2022-06-24 06:52:10|9827.7|9812.7|9827.7|9812.7|9827.7|9812.7|9827.7|9812.7|0
1656053550000|2022-06-24 06:52:30|9825.2|9810.2|9825.2|9810.2|9825.2|9810.2|9825.2|9810.2|1
1656053560000|2022-06-24 06:52:40|9824.7|9809.7|9824.7|9809.7|9824.7|9809.7|9824.7|9809.7|0
1656053630000|2022-06-24 06:53:50|||||||||2
1656053640000|2022-06-24 06:54:00|9825.7|9810.7|9824.7|9809.7|9825.7|9810.7|9824.7|9809.7|1
1656053700000|2022-06-24 06:55:00|9823.7|9808.7|9826.2|9811.2|9826.2|9811.2|9822.7|9807.7|1
1656053720000|2022-06-24 06:55:20|9827.7|9812.7|9827.7|9812.7|9827.7|9812.7|9827.7|9812.7|1
1656053730000|2022-06-24 06:55:30|9828.7|9813.7|9828.7|9813.7|9828.7|9813.7|9828.7|9813.7|2
1656053740000|2022-06-24 06:55:40|9827.2|9812.2|9828.2|9813.2|9828.2|9813.2|9827.2|9812.2|2
1656053750000|2022-06-24 06:55:50|9826.7|9811.7|9826.7|9811.7|9826.7|9811.7|9826.7|9811.7|3
1656053760000|2022-06-24 06:56:00|||||||||1
1656053780000|2022-06-24 06:56:20|9827.7|9812.7|9835.7|9820.7|9835.7|9820.7|9827.7|9812.7|2
1656053790000|2022-06-24 06:56:30|9834.2|9819.2|9833.7|9818.7|9834.2|9819.2|9832.7|9817.7|0
1656053800000|2022-06-24 06:56:40|9835.2|9820.2|9835.2|9820.2|9835.2|9820.2|9835.2|9820.2|0
1656053820000|2022-06-24 06:57:00|9831.7|9816.7|9831.7|9816.7|9831.7|9816.7|9831.7|9816.7|1
1656053850000|2022-06-24 06:57:30|9838.2|9823.2|9838.2|9823.2|9838.2|9823.2|9838.2|9823.2|2
1656053880000|2022-06-24 06:58:00|9837.7|9822.7|9838.2|9823.2|9838.2|9823.2|9837.7|9822.7|8
1656053900000|2022-06-24 06:58:20|||||||||4
1656053910000|2022-06-24 06:58:30|||||||||3
1656053920000|2022-06-24 06:58:40|||||||||2
1656053940000|2022-06-24 06:59:00|||||||||4
1656053950000|2022-06-24 06:59:10|9841.2|9826.2|9842.2|9827.2|9845.1|9830.1|9841.2|9826.2|3
1656053970000|2022-06-24 06:59:30|9845.1|9830.1|9846.1|9831.1|9846.1|9831.1|9844.7|9829.7|1
1656053980000|2022-06-24 06:59:40|9846.6|9831.6|9844.6|9829.6|9846.6|9831.6|9844.2|9829.2|1
1656053990000|2022-06-24 06:59:50|9844.7|9829.7|9852.1|9837.1|9852.1|9837.1|9844.7|9829.7|6
1656054000000|2022-06-24 07:00:00|9850.2|9835.2|9851.6|9836.6|9851.6|9836.6|9850.2|9835.2|18
1656054060000|2022-06-24 07:01:00|9845.7|9830.7|9845.7|9830.7|9845.7|9830.7|9845.7|9830.7|1
1656054070000|2022-06-24 07:01:10|9845.2|9830.2|9845.7|9830.7|9845.7|9830.7|9845.2|9830.2|7
1656054110000|2022-06-24 07:01:50|9848.6|9833.6|9848.6|9833.6|9848.6|9833.6|9848.6|9833.6|2
1656054120000|2022-06-24 07:02:00|9848.1|9833.1|9845.7|9830.7|9848.1|9833.1|9845.7|9830.7|3
1656054140000|2022-06-24 07:02:20|||||||||1
1656054170000|2022-06-24 07:02:50|||||||||1
1656054230000|2022-06-24 07:03:50|||||||||2
1656054300000|2022-06-24 07:05:00|9846.2|9831.2|9845.7|9830.7|9846.2|9831.2|9845.7|9830.7|6
1656054310000|2022-06-24 07:05:10|9851.6|9836.6|9850.1|9835.1|9851.6|9836.6|9850.1|9835.1|2
1656054320000|2022-06-24 07:05:20|9848.6|9833.6|9851.1|9836.1|9851.1|9836.1|9848.6|9833.6|1
1656054330000|2022-06-24 07:05:30|9848.6|9833.6|9850.6|9835.6|9850.6|9835.6|9848.6|9833.6|2
1656054370000|2022-06-24 07:06:10|9852.1|9837.1|9853.6|9838.6|9853.6|9838.6|9852.1|9837.1|2
1656054390000|2022-06-24 07:06:30|9858.2|9843.2|9871.6|9856.6|9871.6|9856.6|9858.2|9843.2|10
1656054400000|2022-06-24 07:06:40|9873.1|9858.1|9874.6|9859.6|9875.1|9860.1|9873.1|9858.1|30
1656054410000|2022-06-24 07:06:50|9874.1|9859.1|9874.1|9859.1|9874.1|9859.1|9874.1|9859.1|0
1656054420000|2022-06-24 07:07:00|9871.1|9856.1|9872.6|9857.6|9872.6|9857.6|9870.6|9855.6|1
1656054430000|2022-06-24 07:07:10|9871.1|9856.1|9872.6|9857.6|9872.6|9857.6|9871.1|9856.1|0
1656054440000|2022-06-24 07:07:20|9869.1|9854.1|9865.1|9850.1|9870.1|9855.1|9864.6|9849.6|1
1656054450000|2022-06-24 07:07:30|9863.6|9848.6|9862.1|9847.1|9863.6|9848.6|9861.6|9846.6|0
1656054460000|2022-06-24 07:07:40|9861.6|9846.6|9860.6|9845.6|9861.6|9846.6|9860.1|9845.1|0
1656054470000|2022-06-24 07:07:50|9860.7|9845.7|9865.1|9850.1|9865.1|9850.1|9860.7|9845.7|1
1656054480000|2022-06-24 07:08:00|9871.1|9856.1|9872.6|9857.6|9872.6|9857.6|9871.1|9856.1|1
1656054490000|2022-06-24 07:08:10|9873.1|9858.1|9873.1|9858.1|9873.1|9858.1|9873.1|9858.1|0
1656054500000|2022-06-24 07:08:20|9874.1|9859.1|9874.1|9859.1|9874.1|9859.1|9874.1|9859.1|0
1656054550000|2022-06-24 07:09:10|9874.6|9859.6|9875.6|9860.6|9875.6|9860.6|9874.6|9859.6|0
1656054570000|2022-06-24 07:09:30|9888|9873|9892.1|9877.1|9892.1|9877.1|9888|9873|1
1656054580000|2022-06-24 07:09:40|9892|9877|9890.1|9875.1|9892|9877|9888.1|9873.1|3
1656054600000|2022-06-24 07:10:00|9889.6|9874.6|9885.1|9870.1|9889.6|9874.6|9884.1|9869.1|2
1656054640000|2022-06-24 07:10:40|9884.6|9869.6|9884.6|9869.6|9884.6|9869.6|9884.6|9869.6|1
1656054650000|2022-06-24 07:10:50|9884.1|9869.1|9884.1|9869.1|9884.1|9869.1|9884.1|9869.1|8
1656054670000|2022-06-24 07:11:10|9884.6|9869.6|9884.6|9869.6|9884.6|9869.6|9884.6|9869.6|9
1656054710000|2022-06-24 07:11:50|9888.5|9873.5|9890.1|9875.1|9890.6|9875.6|9888.5|9873.5|3
1656054720000|2022-06-24 07:12:00|9891|9876|9894.5|9879.5|9894.5|9879.5|9891|9876|4
1656054730000|2022-06-24 07:12:10|9892.6|9877.6|9892|9877|9892.6|9877.6|9889.1|9874.1|2
1656054740000|2022-06-24 07:12:20|9897.5|9882.5|9897.5|9882.5|9897.5|9882.5|9897.5|9882.5|45
1656054750000|2022-06-24 07:12:30|9895|9880|9894.5|9879.5|9895|9880|9894.5|9879.5|0
1656054760000|2022-06-24 07:12:40|9893|9878|9900.4|9885.4|9900.4|9885.4|9892|9877|3
1656054770000|2022-06-24 07:12:50|9901|9886|9901|9886|9901|9886|9901|9886|0
1656054780000|2022-06-24 07:13:00|9900.5|9885.5|9898|9883|9900.5|9885.5|9898|9883|2
1656054800000|2022-06-24 07:13:20|9910.5|9895.5|9916|9901|9916|9901|9910.5|9895.5|19
1656054810000|2022-06-24 07:13:30|9923|9908|9910|9895|9923|9908|9909.5|9894.5|9
1656054820000|2022-06-24 07:13:40|9911|9896|9911|9896|9911|9896|9911|9896|0
1656054840000|2022-06-24 07:14:00|9908.1|9893.1|9906.1|9891.1|9908.1|9893.1|9906.1|9891.1|0
1656054860000|2022-06-24 07:14:20|||||||||2
1656054890000|2022-06-24 07:14:50|9907.1|9892.1|9907.1|9892.1|9907.1|9892.1|9907.1|9892.1|3
1656054920000|2022-06-24 07:15:20|9907.6|9892.6|9907.6|9892.6|9907.6|9892.6|9907.6|9892.6|1
1656054930000|2022-06-24 07:15:30|9919.5|9894.5|9923|9908|9929.5|9914.5|9915.5|9894.5|3
1656054940000|2022-06-24 07:15:40|9919.5|9904.5|9916.5|9901.5|9919.5|9904.5|9916.5|9901.5|3
1656054960000|2022-06-24 07:16:00|9916|9901|9911|9896|9916|9901|9911|9896|0
1656054970000|2022-06-24 07:16:10|9910.5|9895.5|9904.6|9889.6|9910.5|9895.5|9904.6|9889.6|0
1656054980000|2022-06-24 07:16:20|9904|9889|9888.1|9873.1|9904|9889|9888.1|9863.3|1
1656054990000|2022-06-24 07:16:30|9889|9874|9886.5|9871.5|9889|9874|9886.5|9871.5|0
1656055000000|2022-06-24 07:16:40|9886|9871|9885|9870|9886|9871|9885|9870|0
1656055010000|2022-06-24 07:16:50|9886.5|9871.5|9886.5|9871.5|9886.5|9871.5|9886.5|9871.5|1
1656055020000|2022-06-24 07:17:00|9886|9871|9885|9870|9886|9871|9884|9869|0
1656055030000|2022-06-24 07:17:10|9884.5|9869.5|9884.5|9869.5|9884.5|9869.5|9884.5|9869.5|0
1656055050000|2022-06-24 07:17:30|9882.5|9867.5|9884|9869|9884.5|9869.5|9882.5|9867.5|0
1656055070000|2022-06-24 07:17:50|9882|9867|9875.5|9860.5|9882|9867|9875.5|9860.5|0
1656055080000|2022-06-24 07:18:00|9874|9859|9873.5|9858.5|9875|9860|9873.5|9858.5|0
1656055100000|2022-06-24 07:18:20|9872.5|9857.5|9873.5|9858.5|9874|9859|9872.5|9857.5|0
1656055120000|2022-06-24 07:18:40|9873|9858|9873|9858|9873|9858|9873|9858|1
1656055130000|2022-06-24 07:18:50|9871.5|9856.5|9871|9856|9871.5|9856.5|9871|9856|1
1656055140000|2022-06-24 07:19:00|9870.5|9855.5|9892.3|9854.8|9893.3|9855.8|9870|9854.3|4
1656055150000|2022-06-24 07:19:10|9893.3|9855.8|9892.8|9855.3|9893.8|9856.3|9892.8|9855.3|0
1656055160000|2022-06-24 07:19:20|9891.8|9854.3|9891.8|9854.3|9892.8|9855.3|9891.8|9854.3|0
1656055170000|2022-06-24 07:19:30|9892.8|9855.3|9891.8|9854.3|9892.8|9855.3|9891.8|9854.3|0
1656055180000|2022-06-24 07:19:40|9895.2|9857.7|9893.3|9855.8|9895.3|9857.8|9893.3|9855.8|0
1656055190000|2022-06-24 07:19:50|9894.3|9856.8|9893.3|9855.8|9894.3|9856.8|9893.3|9855.8|0
1656055200000|2022-06-24 07:20:00|9892.3|9854.8|9892.3|9854.8|9893.3|9855.8|9892.3|9854.8|0
1656055210000|2022-06-24 07:20:10|9893.3|9855.8|9893.3|9855.8|9893.3|9855.8|9892.3|9854.8|0
1656055220000|2022-06-24 07:20:20|9892.3|9854.8|9893.3|9855.8|9894.3|9856.8|9892.3|9854.8|0
1656055230000|2022-06-24 07:20:30|9894.3|9856.8|9893.3|9855.8|9894.3|9856.8|9893.3|9855.8|0
1656055240000|2022-06-24 07:20:40|9894.3|9856.8|9893.3|9855.8|9894.3|9856.8|9893.3|9855.8|0
1656055250000|2022-06-24 07:20:50|9894.3|9856.8|9892.3|9854.8|9894.3|9856.8|9892.3|9854.8|0
1656055260000|2022-06-24 07:21:00|9891.3|9853.8|9891.3|9853.8|9891.3|9853.8|9891.3|9853.8|0
1656055270000|2022-06-24 07:21:10|9892.3|9854.8|9876|9861|9892.3|9861.5|9876|9852.8|3
1656055280000|2022-06-24 07:21:20|9876.5|9861.5|9876.5|9861.5|9884.5|9861.5|9876.5|9857.5|0
1656055290000|2022-06-24 07:21:30|9875.5|9860.5|9874|9859|9882|9860.5|9874|9856|0
1656055300000|2022-06-24 07:21:40|9874.5|9859.5|9872.5|9857.5|9874.5|9859.5|9872.5|9857.5|0
1656055310000|2022-06-24 07:21:50|9873|9858|9865|9850|9874.5|9859.5|9864.6|9849.6|1
1656055320000|2022-06-24 07:22:00|9864.1|9849.1|9862.1|9847.1|9866.1|9851.1|9860.1|9845.1|1
1656055330000|2022-06-24 07:22:10|9862.6|9847.6|9863.5|9848.5|9864.5|9849.5|9862.1|9847.1|0
1656055340000|2022-06-24 07:22:20|9862.6|9847.6|9865.5|9850.5|9865.5|9850.5|9862.6|9847.6|3
1656055380000|2022-06-24 07:23:00|9874.9|9859.9|9893.8|9856.3|9894.3|9861.5|9874.9|9855.8|10
1656055400000|2022-06-24 07:23:20|9889.5|9864.5|9902.5|9887.5|9902.5|9887.5|9889.5|9864.5|7
1656055410000|2022-06-24 07:23:30|9904|9889|9904|9889|9904|9889|9904|9889|1
1656055420000|2022-06-24 07:23:40|9926.7|9889.2|9926.7|9889.2|9926.7|9889.2|9926.7|9889.2|6
1656055430000|2022-06-24 07:23:50|9925.7|9888.2|9925.7|9888.2|9925.7|9888.2|9925.7|9888.2|0
1656055440000|2022-06-24 07:24:00|9918.5|9893.5|9918.5|9893.5|9918.5|9893.5|9918.5|9893.5|0
1656055450000|2022-06-24 07:24:10|9918|9893|9915.5|9890.5|9918|9893|9915.5|9890.5|0
1656055460000|2022-06-24 07:24:20|9915|9890|9924.6|9909.6|9926.6|9911.6|9909.5|9890|1
1656055470000|2022-06-24 07:24:30|9925.1|9910.1|9927.1|9912.1|9931.6|9916.6|9925.1|9910.1|3
1656055490000|2022-06-24 07:24:50|9927.6|9912.6|9927.3|9889.8|9928.3|9912.6|9926.1|9889.8|0
1656055500000|2022-06-24 07:25:00|9926.3|9888.8|9905.6|9890.6|9926.3|9894.6|9905.6|9887.1|0
1656055510000|2022-06-24 07:25:10|9905.1|9890.1|9904.6|9889.6|9905.1|9890.1|9904.6|9889.6|0
1656055520000|2022-06-24 07:25:20|9904.1|9889.1|9902.6|9887.6|9904.1|9889.1|9902.6|9887.6|0
1656055530000|2022-06-24 07:25:30|9902.1|9887.1|9901.6|9886.6|9902.1|9887.1|9901.6|9886.6|0
1656055540000|2022-06-24 07:25:40|9901.1|9886.1|9912.5|9887.5|9912.5|9887.5|9900.1|9885.1|1
1656055550000|2022-06-24 07:25:50|9912.1|9887.1|9913.6|9888.6|9913.6|9888.6|9912.1|9887.1|1
1656055560000|2022-06-24 07:26:00|9904.6|9889.6|9904.1|9889.1|9904.6|9889.6|9904.1|9889.1|0
1656055600000|2022-06-24 07:26:40|||||||||1
1656055620000|2022-06-24 07:27:00|9913.5|9888.5|9903.6|9888.6|9913.5|9888.6|9903.6|9888.5|0
1656055630000|2022-06-24 07:27:10|9903.1|9888.1|9903.1|9888.1|9903.1|9888.1|9903.1|9888.1|1
1656055650000|2022-06-24 07:27:30|9920.8|9883.3|9923.3|9885.8|9924.3|9886.8|9920.8|9883.3|2
1656055660000|2022-06-24 07:27:40|9921.8|9884.3|9915.1|9890.1|9921.8|9890.1|9915.1|9884.3|0
1656055670000|2022-06-24 07:27:50|9921.8|9884.3|9915.1|9890.1|9921.8|9890.1|9915.1|9884.3|0
1656055680000|2022-06-24 07:28:00|9914.6|9889.6|9907.6|9892.6|9914.6|9892.6|9907.6|9888.1|0
1656055690000|2022-06-24 07:28:10|9906.6|9891.6|9905.6|9890.6|9906.6|9891.6|9905.6|9890.6|0
1656055700000|2022-06-24 07:28:20|9904.6|9889.6|9904.6|9889.6|9904.6|9889.6|9904.6|9889.6|0
1656055710000|2022-06-24 07:28:30|9904.1|9889.1|9913.6|9888.6|9914.1|9889.1|9903.6|9888.6|2
1656055720000|2022-06-24 07:28:40|9914.1|9889.1|9913.6|9888.6|9914.1|9889.1|9913.6|9888.6|0
1656055730000|2022-06-24 07:28:50|9914.1|9889.1|9913.6|9888.6|9914.1|9889.1|9913.6|9888.6|0
1656055740000|2022-06-24 07:29:00|9914.1|9889.1|9913.6|9888.6|9914.1|9889.1|9913.6|9888.6|0
1656055750000|2022-06-24 07:29:10|9914.1|9889.1|9914.1|9889.1|9914.1|9889.1|9914.1|9889.1|0
1656055760000|2022-06-24 07:29:20|9913.6|9888.6|9913.1|9888.1|9913.6|9888.6|9913.1|9888.1|0
1656055770000|2022-06-24 07:29:30|9907.6|9892.6|9907.1|9892.1|9907.6|9892.6|9907.1|9892.1|0
1656055780000|2022-06-24 07:29:40|9906.6|9891.6|9906.6|9891.6|9906.6|9891.6|9906.6|9891.6|0
1656055790000|2022-06-24 07:29:50|9906.1|9891.1|9905.6|9890.6|9906.1|9891.1|9905.6|9890.6|0
1656055800000|2022-06-24 07:30:00|9905.1|9890.1|9905.1|9890.1|9905.1|9890.1|9905.1|9890.1|0
1656055810000|2022-06-24 07:30:10|9904.6|9889.6|9904.1|9889.1|9904.6|9889.6|9904.1|9889.1|0
1656055820000|2022-06-24 07:30:20|9903.6|9888.6|9903.6|9888.6|9903.6|9888.6|9903.6|9888.6|0
1656055830000|2022-06-24 07:30:30|9903.1|9888.1|9901.6|9886.6|9903.1|9888.1|9898.6|9883.6|6
1656055840000|2022-06-24 07:30:40|9902.1|9887.1|9901.1|9886.1|9902.1|9887.1|9901.1|9886.1|1
1656055850000|2022-06-24 07:30:50|9901.6|9886.6|9900.1|9885.1|9901.6|9886.6|9900.1|9885.1|0
1656055860000|2022-06-24 07:31:00|9899.6|9884.6|9898.1|9883.1|9900.1|9885.1|9898.1|9883.1|4
1656055870000|2022-06-24 07:31:10|9901.1|9886.1|9899.6|9884.6|9901.1|9886.1|9899.6|9884.6|2
1656055880000|2022-06-24 07:31:20|9900.6|9885.6|9900.1|9885.1|9900.6|9885.6|9899.6|9884.6|0
1656055890000|2022-06-24 07:31:30|9899.1|9884.1|9899.1|9884.1|9900.1|9885.1|9899.1|9884.1|0
1656055900000|2022-06-24 07:31:40|9906|9891|9905|9890|9906|9891|9905|9890|1
1656055910000|2022-06-24 07:31:50|9906|9891|9905|9890|9906|9891|9905|9890|0
1656055920000|2022-06-24 07:32:00|9905.5|9890.5|9905.5|9890.5|9906|9891|9905.5|9890.5|0
1656055930000|2022-06-24 07:32:10|9906|9891|9905.5|9890.5|9906|9891|9905.5|9890.5|0
1656055940000|2022-06-24 07:32:20|9906|9891|9905.5|9890.5|9906|9891|9905.5|9890.5|0
1656055950000|2022-06-24 07:32:30|9905|9890|9905|9890|9905|9890|9905|9890|0
1656055960000|2022-06-24 07:32:40|9905.5|9890.5|9904|9889|9905.5|9890.5|9904|9889|0
1656055970000|2022-06-24 07:32:50|9904.5|9889.5|9904|9889|9904.5|9889.5|9904|9889|0
1656055980000|2022-06-24 07:33:00|9904.5|9889.5|9903.5|9888.5|9904.5|9889.5|9903.5|9888.5|0
1656055990000|2022-06-24 07:33:10|9904|9889|9913.1|9888.1|9913.6|9889|9903.5|9888.1|1
1656056000000|2022-06-24 07:33:20|9903.6|9888.6|9903.6|9888.6|9903.6|9888.6|9903.6|9888.6|0
1656056010000|2022-06-24 07:33:30|9913.6|9888.1|9913.1|9888.1|9913.6|9888.1|9913.1|9888.1|3
1656056020000|2022-06-24 07:33:40|9913.6|9888.6|9913.6|9888.6|9913.6|9888.6|9913.6|9888.6|0
1656056030000|2022-06-24 07:33:50|9913.1|9888.1|9913.1|9888.1|9913.1|9888.1|9913.1|9888.1|0
1656056040000|2022-06-24 07:34:00|9913.6|9888.6|9905.1|9890.1|9913.6|9890.6|9905.1|9887.1|0
1656056050000|2022-06-24 07:34:10|9911.6|9896.6|9911.6|9896.6|9911.6|9896.6|9911.6|9896.6|1
1656056080000|2022-06-24 07:34:40|||||||||1
1656056090000|2022-06-24 07:34:50|||||||||4
1656056100000|2022-06-24 07:35:00|9911.1|9896.1|9911.1|9896.1|9911.1|9896.1|9911.1|9896.1|1
1656056120000|2022-06-24 07:35:20|9916.1|9901.1|9922|9907|9922|9907|9916.1|9901.1|1
1656056130000|2022-06-24 07:35:30|9922.1|9907.1|9929.1|9914.1|9929.1|9914.1|9922.1|9902.1|0
1656056140000|2022-06-24 07:35:40|9929|9914|9928.6|9913.6|9929|9914|9928.6|9913.6|2
1656056160000|2022-06-24 07:36:00|9928.1|9913.1|9928.1|9913.1|9928.1|9913.1|9928.1|9913.1|0
1656056180000|2022-06-24 07:36:20|9928|9913|9916.6|9901.6|9928|9913|9911.6|9896.6|3
1656056190000|2022-06-24 07:36:30|9915.6|9900.6|9916.1|9901.1|9922|9901.5|9915.6|9897|2
1656056200000|2022-06-24 07:36:40|9922|9897|9916.1|9901.1|9922|9901.5|9915.1|9897|0
1656056210000|2022-06-24 07:36:50|9916.6|9901.6|9916.1|9901.1|9916.6|9901.6|9916.1|9901.1|0
1656056220000|2022-06-24 07:37:00|9916.6|9901.6|9920.6|9905.6|9922.6|9907.6|9916.6|9901.6|0
1656056230000|2022-06-24 07:37:10|9920.1|9905.1|9918.6|9903.6|9920.1|9905.1|9916.6|9901.6|1
1656056240000|2022-06-24 07:37:20|9917.6|9902.6|9918.1|9903.1|9918.6|9903.6|9917.1|9902.1|0
1656056250000|2022-06-24 07:37:30|9918.6|9903.6|9917.6|9902.6|9918.6|9903.6|9917.6|9902.6|0
1656056260000|2022-06-24 07:37:40|9916.6|9901.6|9916.1|9901.1|9916.6|9901.6|9915.6|9900.6|0
1656056270000|2022-06-24 07:37:50|9917.6|9902.6|9916.6|9901.6|9917.6|9902.6|9916.6|9901.6|0
1656056280000|2022-06-24 07:38:00|9915.6|9900.6|9915.6|9900.6|9916.1|9901.1|9915.6|9900.6|0
1656056290000|2022-06-24 07:38:10|9916.1|9901.1|9915.6|9900.6|9916.1|9901.1|9915.6|9900.6|0
1656056300000|2022-06-24 07:38:20|9916.1|9901.1|9915.6|9900.6|9916.1|9901.1|9915.6|9900.6|0
1656056310000|2022-06-24 07:38:30|9916.1|9901.1|9914.6|9899.6|9916.1|9901.1|9914.6|9899.6|1
1656056320000|2022-06-24 07:38:40|9914.1|9899.1|9914.1|9899.1|9914.1|9899.1|9914.1|9899.1|0
1656056330000|2022-06-24 07:38:50|9913.6|9898.6|9914.6|9899.6|9914.6|9899.6|9913.6|9898.6|1
1656056340000|2022-06-24 07:39:00|9915.1|9900.1|9918.6|9903.6|9919.1|9904.1|9915.1|9900.1|3
1656056350000|2022-06-24 07:39:10|9919.6|9904.6|9919.6|9904.6|9919.6|9904.6|9918.1|9903.1|1
1656056360000|2022-06-24 07:39:20|9921.1|9906.1|9928.6|9903.6|9928.6|9906.1|9921.1|9903.6|2
1656056370000|2022-06-24 07:39:30|9928.5|9903.5|9928.5|9903.5|9928.5|9903.5|9928.5|9903.5|0
1656056380000|2022-06-24 07:39:40|9922.6|9907.6|9922.6|9907.6|9922.6|9907.6|9922.6|9907.6|0
1656056390000|2022-06-24 07:39:50|9921.1|9906.1|9920.6|9905.6|9921.1|9906.1|9920.6|9905.6|0
1656056410000|2022-06-24 07:40:10|9919.6|9904.6|9919.6|9904.6|9919.6|9904.6|9919.6|9904.6|0
1656056430000|2022-06-24 07:40:30|9919.1|9904.1|9918.6|9903.6|9919.1|9904.1|9918.6|9903.6|0
1656056460000|2022-06-24 07:41:00|9928.1|9903.1|9920.6|9905.6|9928.1|9905.6|9920.6|9901.6|1
1656056470000|2022-06-24 07:41:10|9926.6|9901.6|9920.6|9905.6|9926.6|9905.6|9920.6|9901.6|0
1656056480000|2022-06-24 07:41:20|9926.6|9901.6|9920.6|9905.6|9926.6|9905.6|9920.6|9901.6|0
1656056490000|2022-06-24 07:41:30|9919.6|9904.6|9920.6|9905.6|9920.6|9905.6|9919.6|9904.6|0
1656056500000|2022-06-24 07:41:40|9919.6|9904.6|9920.6|9905.6|9926.6|9905.6|9919.6|9901.6|1
1656056510000|2022-06-24 07:41:50|9922.1|9907.1|9930|9915|9930.5|9915.5|9922.1|9901.1|1
1656056520000|2022-06-24 07:42:00|9930.5|9915.5|9930.5|9915.5|9931|9916|9930.5|9915.5|1
1656056530000|2022-06-24 07:42:10|9931|9916|9930.5|9915.5|9931|9916|9930.5|9915.5|0
1656056540000|2022-06-24 07:42:20|9930|9915|9929.5|9914.5|9930|9915|9929.5|9914.5|2
1656056550000|2022-06-24 07:42:30|9929|9914|9938.5|9923.5|9938.5|9923.5|9929|9914|3
1656056560000|2022-06-24 07:42:40|9938|9923|9938|9923|9938|9923|9938|9923|0
1656056580000|2022-06-24 07:43:00|9956|9941|9955|9940|9956|9941|9955|9940|4
1656056590000|2022-06-24 07:43:10|9955.5|9940.5|9944.5|9929.5|9955.5|9940.5|9944.5|9929.5|2
1656056600000|2022-06-24 07:43:20|9943.5|9928.5|9943.5|9928.5|9949|9928.5|9943.5|9924|0
1656056610000|2022-06-24 07:43:30|9943|9928|9942.5|9927.5|9943|9928|9942.5|9927.5|0
1656056620000|2022-06-24 07:43:40|9942|9927|9941.5|9926.5|9942|9927|9941.5|9926.5|0
1656056630000|2022-06-24 07:43:50|9942|9927|9941|9926|9942|9927|9941|9926|0
1656056640000|2022-06-24 07:44:00|9942|9927|9940|9925|9942|9927|9940|9925|0
1656056650000|2022-06-24 07:44:10|9940.5|9925.5|9940|9925|9940.5|9925.5|9940|9925|0
1656056660000|2022-06-24 07:44:20|9940.5|9925.5|9940|9925|9940.5|9925.5|9940|9925|0
1656056670000|2022-06-24 07:44:30|9939.5|9924.5|9940|9925|9940|9925|9939.5|9924.5|0
1656056680000|2022-06-24 07:44:40|9939.5|9924.5|9939|9924|9939.5|9924.5|9939|9924|0
1656056690000|2022-06-24 07:44:50|9939.5|9924.5|9938|9923|9939.5|9924.5|9938|9923|0
1656056700000|2022-06-24 07:45:00|9937.5|9922.5|9936.5|9921.5|9937.5|9922.5|9936.5|9921.5|0
1656056710000|2022-06-24 07:45:10|9937.5|9922.5|9936.5|9921.5|9937.5|9922.5|9936.5|9921.5|1
1656056720000|2022-06-24 07:45:20|9937.5|9922.5|9936.5|9921.5|9937.5|9922.5|9936.5|9921.5|0
1656056730000|2022-06-24 07:45:30|9937|9922|9936|9921|9937|9922|9936|9921|0
1656056740000|2022-06-24 07:45:40|9937|9922|9936|9921|9937|9922|9936|9921|0
1656056750000|2022-06-24 07:45:50|9935.5|9920.5|9935|9920|9935.5|9920.5|9935|9920|4
1656056760000|2022-06-24 07:46:00|9934.5|9919.5|9942.5|9927.5|9942.5|9927.5|9934.5|9919.5|16
1656056770000|2022-06-24 07:46:10|9942.6|9927.6|9955.4|9940.4|9955.4|9940.4|9942.6|9927.6|4
1656056780000|2022-06-24 07:46:20|9953|9938|9953|9938|9953|9938|9953|9938|6
1656056810000|2022-06-24 07:46:50|9952.9|9937.9|9945|9930|9952.9|9937.9|9945|9930|3
1656056820000|2022-06-24 07:47:00|9944|9929|9939|9924|9944|9929|9938.9|9923.9|1
1656056880000|2022-06-24 07:48:00|9938.5|9923.5|9938.5|9923.5|9938.5|9923.5|9938.5|9923.5|0
1656056890000|2022-06-24 07:48:10|||||||||1
1656056930000|2022-06-24 07:48:50|9948.4|9923.4|9948.4|9923.4|9948.4|9923.4|9948.4|9923.4|1
1656056940000|2022-06-24 07:49:00|9948.5|9923.5|9948.5|9923.5|9957.2|9923.5|9948.5|9919.7|0
1656057000000|2022-06-24 07:50:00|9942|9927|9942|9927|9942|9927|9942|9927|0
1656057010000|2022-06-24 07:50:10|9941.5|9926.5|9941.5|9926.5|9941.5|9926.5|9941.5|9926.5|1
1656057030000|2022-06-24 07:50:30|9942|9927|9941.5|9926.5|9942|9927|9941.5|9926.5|1
1656057050000|2022-06-24 07:50:50|||||||||1
1656057070000|2022-06-24 07:51:10|||||||||1
1656057090000|2022-06-24 07:51:30|9940.5|9925.5|9939|9924|9940.5|9925.5|9939|9924|2
1656057100000|2022-06-24 07:51:40|9940|9925|9938.5|9923.5|9940|9925|9938.5|9923.5|0
1656057110000|2022-06-24 07:51:50|9939|9924|9938.5|9923.5|9939|9924|9938.5|9923.5|0
1656057120000|2022-06-24 07:52:00|9940|9925|9948.5|9933.5|9949|9934|9940|9925|1
1656057130000|2022-06-24 07:52:10|9947.5|9932.5|9939|9924|9947.5|9932.5|9939|9924|2
1656057140000|2022-06-24 07:52:20|9938.5|9923.5|9938|9923|9938.5|9923.5|9938|9923|0
1656057150000|2022-06-24 07:52:30|9937.5|9922.5|9936|9921|9937.5|9922.5|9936|9921|0
1656057160000|2022-06-24 07:52:40|9947|9922|9947|9922|9947.5|9926.5|9941.5|9922|1
1656057170000|2022-06-24 07:52:50|9947.5|9922.5|9948.9|9923.9|9956.2|9923.9|9947.5|9918.7|0
1656057180000|2022-06-24 07:53:00|9948|9923|9947|9922|9948|9923|9947|9922|0
1656057190000|2022-06-24 07:53:10|9948|9923|9948.9|9923.9|9948.9|9923.9|9948|9923|0
1656057200000|2022-06-24 07:53:20|9948|9923|9948|9923|9948.9|9923.9|9948|9923|0
1656057210000|2022-06-24 07:53:30|9948.9|9923.9|9948|9923|9948.9|9923.9|9948|9923|0
1656057220000|2022-06-24 07:53:40|9947|9922|9947|9922|9947|9922|9947|9922|0
1656057230000|2022-06-24 07:53:50|9948|9923|9947|9922|9948|9923|9947|9922|0
1656057240000|2022-06-24 07:54:00|9941.5|9926.5|9941|9926|9941.5|9926.5|9941|9926|0
1656057250000|2022-06-24 07:54:10|9941.5|9926.5|9940|9925|9941.5|9926.5|9940|9925|0
1656057260000|2022-06-24 07:54:20|9939.5|9924.5|9939.5|9924.5|9939.5|9924.5|9939.5|9924.5|0
1656057270000|2022-06-24 07:54:30|9940|9925|9939.5|9924.5|9940|9925|9939.5|9924.5|0
1656057280000|2022-06-24 07:54:40|9939|9924|9939|9924|9939|9924|9939|9924|0
1656057290000|2022-06-24 07:54:50|9939.5|9924.5|9938.5|9923.5|9939.5|9924.5|9938.5|9923.5|0
1656057300000|2022-06-24 07:55:00|9940|9925|9939|9924|9942|9927|9939|9924|1
1656057310000|2022-06-24 07:55:10|9939.5|9924.5|9939|9924|9939.5|9924.5|9939|9924|0
1656057320000|2022-06-24 07:55:20|9938.5|9923.5|9938.9|9923.9|9938.9|9923.9|9938.5|9923.5|0
1656057330000|2022-06-24 07:55:30|9939|9924|9936.5|9921.5|9939|9924|9936.5|9921.5|3
1656057340000|2022-06-24 07:55:40|9937|9922|9936.5|9921.5|9937.5|9922.5|9936.5|9921.5|0
1656057350000|2022-06-24 07:55:50|9936|9921|9935.5|9920.5|9936.5|9921.5|9935.5|9920.5|3
1656057360000|2022-06-24 07:56:00|9935|9920|9933.9|9918.9|9935|9920|9933.9|9918.9|4
1656057370000|2022-06-24 07:56:10|9934.4|9919.4|9947|9922|9947|9929.4|9934.4|9919.4|3
1656057380000|2022-06-24 07:56:20|9949|9924|9943|9928|9949.9|9928|9943|9924|7
1656057390000|2022-06-24 07:56:30|9949|9924|9943|9928|9949|9928|9943|9924|0
1656057400000|2022-06-24 07:56:40|9949|9924|9943|9928|9950|9928.5|9943|9924|0
1656057410000|2022-06-24 07:56:50|9943.5|9928.5|9943|9928|9943.5|9928.5|9943|9928|1
1656057420000|2022-06-24 07:57:00|9939|9924|9942.5|9927.5|9943|9928|9939|9924|0
1656057430000|2022-06-24 07:57:10|9943|9928|9942.5|9927.5|9943|9928|9942.5|9927.5|0
1656057440000|2022-06-24 07:57:20|9942|9927|9942|9927|9942.5|9927.5|9942|9927|0
1656057450000|2022-06-24 07:57:30|9941.5|9926.5|9942|9927|9942|9927|9941.5|9926.5|0
1656057460000|2022-06-24 07:57:40|9941.5|9926.5|9941|9926|9941.5|9926.5|9941|9926|0
1656057470000|2022-06-24 07:57:50|9941.5|9926.5|9940.5|9925.5|9941.5|9926.5|9940.5|9925.5|0
1656057480000|2022-06-24 07:58:00|9940|9925|9940|9925|9940|9925|9940|9925|0
1656057490000|2022-06-24 07:58:10|9939.5|9924.5|9939|9924|9939.5|9924.5|9939|9924|0
1656057500000|2022-06-24 07:58:20|9938.5|9923.5|9938.5|9923.5|9938.5|9923.5|9938.5|9923.5|0
1656057510000|2022-06-24 07:58:30|9937.5|9922.5|9937|9922|9938|9923|9937|9922|0
1656057520000|2022-06-24 07:58:40|9937.5|9922.5|9936.5|9921.5|9937.5|9922.5|9936.5|9921.5|0
1656057530000|2022-06-24 07:58:50|9937|9922|9945|9930|9949.9|9930.5|9937|9922|1
1656057540000|2022-06-24 07:59:00|9945.5|9930.5|9945.5|9930.5|9945.5|9930.5|9945|9930|1
1656057590000|2022-06-24 07:59:50|9945|9930|9930|9915|9945|9930|9930|9915|13
1656057600000|2022-06-24 08:00:00|9945.2|9907.7|9929|9914|9945.2|9915|9929|9907.7|2
1656057610000|2022-06-24 08:00:10|9928.5|9913.5|9928|9913|9928.5|9913.5|9927.5|9912.5|0
1656057620000|2022-06-24 08:00:20|9930|9915|9924.5|9909.5|9932|9915|9923.5|9906.5|1
1656057630000|2022-06-24 08:00:30|9924|9909|9924|9909|9924|9909|9924|9909|1
1656057640000|2022-06-24 08:00:40|9923.5|9908.5|9922.5|9907.5|9923.5|9908.5|9922.5|9907.5|0
1656057650000|2022-06-24 08:00:50|9922.4|9907.4|9906.5|9891.5|9922.4|9907.4|9904.5|9889.5|4
1656057660000|2022-06-24 08:01:00|9903.5|9888.5|9906|9891|9906.5|9891.5|9903.5|9888.5|5
1656057670000|2022-06-24 08:01:10|9905.5|9890.5|9905.5|9890.5|9905.5|9890.5|9905|9890|14
1656057680000|2022-06-24 08:01:20|9901|9886|9931.7|9894.2|9931.7|9897.5|9901|9886|17
1656057690000|2022-06-24 08:01:30|9932.7|9895.2|9927.5|9902.5|9932.7|9902.5|9927.5|9895.2|0
1656057700000|2022-06-24 08:01:40|9928|9903|9925.5|9910.5|9932|9917|9924.5|9903|15
1656057710000|2022-06-24 08:01:50|9929|9904|9929|9904|9929|9904|9929|9904|0
1656057720000|2022-06-24 08:02:00|9927.5|9902.5|9927.5|9902.5|9927.5|9902.5|9927.5|9902.5|0
1656057730000|2022-06-24 08:02:10|9932.7|9895.2|9931.2|9893.7|9932.7|9895.2|9931.2|9893.7|0
1656057780000|2022-06-24 08:03:00|9927|9902|9927|9902|9927.5|9902.5|9927|9902|2
1656057810000|2022-06-24 08:03:30|9932.7|9895.2|9932.7|9895.2|9932.7|9895.2|9932.7|9895.2|0
1656057830000|2022-06-24 08:03:50|9925.5|9900.5|9926|9901|9926|9901|9925.5|9900.5|0
1656057890000|2022-06-24 08:04:50|9926.5|9901.5|9926|9901|9926.5|9901.5|9926|9901|1
1656057930000|2022-06-24 08:05:30|9919.5|9904.5|9919|9904|9919.5|9904.5|9919|9904|0
1656057940000|2022-06-24 08:05:40|9925|9910|9925.5|9910.5|9925.5|9910.5|9925|9910|2
1656057960000|2022-06-24 08:06:00|9925|9910|9925|9910|9925|9910|9925|9910|0
1656058000000|2022-06-24 08:06:40|9928.5|9913.5|9927.5|9912.5|9928.5|9913.5|9927.5|9912.5|1
1656058010000|2022-06-24 08:06:50|9928.5|9913.5|9927.5|9912.5|9928.5|9913.5|9927.5|9912.5|0
1656058020000|2022-06-24 08:07:00|9928.5|9913.5|9928.5|9913.5|9929|9914|9928.5|9913.5|0
1656058030000|2022-06-24 08:07:10|9929|9914|9928.5|9913.5|9929|9914|9928.5|9913.5|0
1656058040000|2022-06-24 08:07:20|9929|9914|9928.5|9913.5|9929|9914|9928.5|9913.5|0
1656058050000|2022-06-24 08:07:30|9929|9914|9930|9915|9930|9915|9928.5|9913.5|5
1656058070000|2022-06-24 08:07:50|9929.9|9914.9|9928|9913|9929.9|9914.9|9928|9913|1
1656058120000|2022-06-24 08:08:40|9928.5|9913.5|9928.5|9913.5|9928.5|9913.5|9928.5|9913.5|0
1656058180000|2022-06-24 08:09:40|9930.5|9915.5|9930.5|9915.5|9930.5|9915.5|9930.5|9915.5|0
1656058190000|2022-06-24 08:09:50|9932|9917|9946.9|9921.9|9946.9|9921.9|9932|9917|10
1656058200000|2022-06-24 08:10:00|9942.9|9927.9|9948.4|9933.4|9948.4|9933.4|9942.9|9927.9|0
1656058210000|2022-06-24 08:10:10|9951.9|9936.9|9954.4|9939.4|9954.4|9939.4|9951.9|9936.9|1
1656058220000|2022-06-24 08:10:20|9952.4|9927.4|9952.9|9927.9|9952.9|9927.9|9952.4|9927.4|2
1656058230000|2022-06-24 08:10:30|9951.9|9926.9|9945.5|9930.5|9951.9|9930.9|9945.5|9926.9|0
1656058240000|2022-06-24 08:10:40|9944.5|9929.5|9943.5|9928.5|9944.5|9929.5|9943.5|9928.5|0
1656058250000|2022-06-24 08:10:50|9942.5|9927.5|9942.5|9927.5|9942.5|9927.5|9942|9927|0
1656058260000|2022-06-24 08:11:00|9942|9927|9942|9927|9942.5|9927.5|9942|9927|0
1656058270000|2022-06-24 08:11:10|9942.5|9927.5|9941.5|9926.5|9942.5|9927.5|9941.5|9926.5|0
1656058280000|2022-06-24 08:11:20|9940.5|9925.5|9939.5|9924.5|9940.5|9925.5|9939.5|9924.5|0
1656058290000|2022-06-24 08:11:30|9940|9925|9940|9925|9940.5|9925.5|9939.5|9924.5|6
1656058300000|2022-06-24 08:11:40|9936.5|9921.5|9936.5|9921.5|9936.5|9921.5|9936.5|9921.5|1
1656058320000|2022-06-24 08:12:00|9937|9922|9937|9922|9937.5|9922.5|9937|9922|0
1656058380000|2022-06-24 08:13:00|9936.5|9921.5|9936.5|9921.5|9936.5|9921.5|9936.5|9921.5|0
1656058550000|2022-06-24 08:15:50|9936|9921|9936.9|9921.9|9936.9|9921.9|9936|9921|4
1656058560000|2022-06-24 08:16:00|9937.4|9922.4|9937.4|9922.4|9937.4|9922.4|9937.4|9922.4|0
1656058570000|2022-06-24 08:16:10|9937.5|9922.5|9938.5|9923.5|9947.9|9932.9|9937.5|9922.5|4
1656058580000|2022-06-24 08:16:20|9937.9|9922.9|9937.9|9922.9|9937.9|9922.9|9937.9|9922.9|0
1656058600000|2022-06-24 08:16:40|9937.4|9922.4|9937.4|9922.4|9937.4|9922.4|9937.4|9922.4|0
1656058680000|2022-06-24 08:18:00|9939.9|9924.9|9939.9|9924.9|9939.9|9924.9|9939.9|9924.9|1
1656058690000|2022-06-24 08:18:10|9940.4|9925.4|9940.9|9925.9|9940.9|9925.9|9940.4|9925.4|0
1656058720000|2022-06-24 08:18:40|9945.9|9930.9|9945.9|9930.9|9945.9|9930.9|9945.9|9930.9|22
1656058840000|2022-06-24 08:20:40|9956.8|9941.8|9956.8|9941.8|9956.8|9941.8|9956.8|9941.8|3
1656058880000|2022-06-24 08:21:20|9958.3|9943.3|9958.3|9943.3|9958.3|9943.3|9958.3|9943.3|0
1656058890000|2022-06-24 08:21:30|9959.8|9944.8|9959.3|9944.3|9959.8|9944.8|9959.3|9944.3|3
1656058920000|2022-06-24 08:22:00|9959.8|9944.8|9958.3|9943.3|9959.8|9944.8|9958.3|9943.3|1
1656058940000|2022-06-24 08:22:20|||||||||2
1656058950000|2022-06-24 08:22:30|9970.3|9955.3|9970.3|9955.3|9970.3|9955.3|9970.3|9955.3|53
1656058960000|2022-06-24 08:22:40|9968.8|9953.8|9965.8|9950.8|9969.3|9954.3|9965.8|9950.8|18
1656058970000|2022-06-24 08:22:50|9969.3|9954.3|9969.3|9954.3|9969.3|9954.3|9969.3|9954.3|3
1656059010000|2022-06-24 08:23:30|9974.3|9959.3|9974.3|9959.3|9974.3|9959.3|9974.3|9959.3|5
1656059030000|2022-06-24 08:23:50|9974.4|9959.4|9980.8|9965.8|9982.8|9967.8|9974.4|9959.4|12
1656059040000|2022-06-24 08:24:00|9980.3|9965.3|9997.3|9972.3|9997.3|9972.3|9980.3|9965.3|3
1656059050000|2022-06-24 08:24:10|9998.8|9973.8|9992.3|9977.3|9998.8|9980.3|9992.3|9973.8|14
1656059060000|2022-06-24 08:24:20|9993.3|9978.3|9993.3|9978.3|9993.3|9978.3|9993.3|9978.3|0
1656059080000|2022-06-24 08:24:40|9993.4|9978.4|9992.4|9977.4|9993.8|9978.8|9992.4|9977.4|2
1656059090000|2022-06-24 08:24:50|9991.9|9976.9|9989.4|9974.4|9991.9|9976.9|9989.4|9974.4|1
1656059100000|2022-06-24 08:25:00|9988.9|9973.9|9984.9|9969.9|9995.9|9980.9|9984.9|9969.9|7
1656059110000|2022-06-24 08:25:10|9984.4|9969.4|9977.9|9962.9|9984.4|9969.4|9977.9|9962.9|3
1656059140000|2022-06-24 08:25:40|9977.4|9962.4|9974.9|9959.9|9977.4|9962.4|9973.4|9958.4|1
1656059150000|2022-06-24 08:25:50|9974.4|9959.4|9973.9|9958.9|9974.4|9959.4|9973.9|9958.9|0
1656059160000|2022-06-24 08:26:00|9975.9|9960.9|9972.4|9957.4|9976.9|9961.9|9972.4|9957.4|4
1656059170000|2022-06-24 08:26:10|9970.4|9955.4|9964.9|9949.9|9970.4|9955.4|9962.9|9947.9|3
1656059180000|2022-06-24 08:26:20|9964.4|9949.4|9964.4|9949.4|9964.4|9949.4|9964.4|9949.4|0
1656059400000|2022-06-24 08:30:00|9963.4|9948.4|9963.4|9948.4|9963.4|9948.4|9963.4|9948.4|0
1656059430000|2022-06-24 08:30:30|9964.4|9949.4|9964.4|9949.4|9964.4|9949.4|9964.4|9949.4|0
1656059530000|2022-06-24 08:32:10|9965.5|9950.5|9968.9|9953.9|9971.4|9956.4|9965.5|9950.5|2
1656059550000|2022-06-24 08:32:30|9968.4|9953.4|9967.4|9952.4|9968.4|9953.4|9967.4|9952.4|0
1656059560000|2022-06-24 08:32:40|9967.9|9952.9|9967.9|9952.9|9967.9|9952.9|9967.9|9952.9|0
1656059570000|2022-06-24 08:32:50|9967.4|9952.4|9967.4|9952.4|9967.4|9952.4|9967.4|9952.4|0
1656059580000|2022-06-24 08:33:00|9967.9|9952.9|9968.9|9953.9|9968.9|9953.9|9967.9|9952.9|0
1656059590000|2022-06-24 08:33:10|9969.4|9954.4|9969.9|9954.9|9969.9|9954.9|9969.4|9954.4|0
1656059620000|2022-06-24 08:33:40|||||||||1
1656059670000|2022-06-24 08:34:30|9970.4|9955.4|9970.4|9955.4|9970.4|9955.4|9970.4|9955.4|1
1656059690000|2022-06-24 08:34:50|9970.9|9955.9|9975.9|9960.9|9975.9|9960.9|9970.9|9955.9|1
1656059710000|2022-06-24 08:35:10|9976.4|9961.4|9976.4|9961.4|9976.4|9961.4|9976.4|9961.4|0
1656059720000|2022-06-24 08:35:20|9976.9|9961.9|9981.9|9966.9|9981.9|9966.9|9976.9|9961.9|1
1656059730000|2022-06-24 08:35:30|9977.9|9962.9|9977.9|9962.9|9977.9|9962.9|9977.9|9962.9|0
1656059740000|2022-06-24 08:35:40|||||||||1
1656059760000|2022-06-24 08:36:00|||||||||3
1656059810000|2022-06-24 08:36:50|9994.4|9979.4|10008.3|9993.3|10008.3|9993.3|9994.4|9979.4|39
1656059820000|2022-06-24 08:37:00|10009.8|9994.8|10003.8|9988.8|10010.3|9995.3|10000.8|9985.8|8
1656059830000|2022-06-24 08:37:10|9995.8|9980.8|9993.8|9978.8|10008.3|9983.3|9993.8|9978.8|4
1656059840000|2022-06-24 08:37:20|9992.3|9977.3|9991.9|9976.9|9992.3|9977.3|9991.9|9976.9|0
1656059850000|2022-06-24 08:37:30|9991.4|9976.4|9990.9|9975.9|9991.4|9976.4|9990.9|9975.9|0
1656059860000|2022-06-24 08:37:40|9993.4|9968.4|9992.4|9967.4|9993.4|9968.4|9991.4|9966.4|0
1656059880000|2022-06-24 08:38:00|9991.9|9966.9|9991.9|9966.9|9991.9|9966.9|9991.9|9966.9|0
1656059890000|2022-06-24 08:38:10|9988.4|9973.4|9988.4|9973.4|9988.4|9973.4|9988.4|9973.4|0
1656059920000|2022-06-24 08:38:40|9988.9|9973.9|9988.9|9973.9|9988.9|9973.9|9988.9|9973.9|1
1656059930000|2022-06-24 08:38:50|9988.4|9973.4|9988.4|9973.4|9988.4|9973.4|9988.4|9973.4|0
1656059940000|2022-06-24 08:39:00|9994.9|9969.9|9994.9|9969.9|9994.9|9969.9|9994.9|9969.9|2
1656059950000|2022-06-24 08:39:10|9994.8|9969.8|9994.8|9969.8|9994.8|9969.8|9994.8|9969.8|0
1656059970000|2022-06-24 08:39:30|9989.4|9974.4|9989.4|9974.4|9989.4|9974.4|9989.4|9974.4|0
1656059980000|2022-06-24 08:39:40|9988.8|9973.8|9988.3|9973.3|9988.8|9973.8|9988.3|9973.3|0
1656060000000|2022-06-24 08:40:00|9989.8|9974.8|9993.3|9978.3|9993.3|9978.3|9989.8|9974.8|0
1656060040000|2022-06-24 08:40:40|9992.8|9977.8|9993.3|9978.3|9993.3|9978.3|9992.8|9977.8|0
1656060050000|2022-06-24 08:40:50|9993.8|9978.8|9993.8|9978.8|9993.8|9978.8|9993.8|9978.8|0
1656060140000|2022-06-24 08:42:20|9993.3|9978.3|9993.3|9978.3|9993.3|9978.3|9993.3|9978.3|0
1656060170000|2022-06-24 08:42:50|9995.8|9980.8|9993.8|9978.8|9995.8|9980.8|9993.8|9978.8|4
1656060180000|2022-06-24 08:43:00|9996.3|9981.3|9996.3|9981.3|9996.3|9981.3|9996.3|9981.3|1
1656060210000|2022-06-24 08:43:30|9996.8|9981.8|9996.8|9981.8|9996.8|9981.8|9996.8|9981.8|0
1656060230000|2022-06-24 08:43:50|10002.3|9987.3|10008.8|9993.8|10008.8|9993.8|10002.3|9987.3|11
1656060240000|2022-06-24 08:44:00|10010.8|9995.8|10010.8|9995.8|10012.8|9997.8|10010.8|9995.8|22
1656060250000|2022-06-24 08:44:10|10009.3|9994.3|10004.3|9989.3|10009.8|9994.8|10004.3|9989.3|4
1656060300000|2022-06-24 08:45:00|10011.3|9996.3|10013.3|9998.3|10013.8|9998.8|10011.3|9996.3|1
1656060310000|2022-06-24 08:45:10|10010.8|9995.8|10010.8|9995.8|10010.8|9995.8|10010.8|9995.8|0
1656060320000|2022-06-24 08:45:20|10016.8|10001.8|10015.8|10000.8|10017.8|10002.8|10015.8|10000.8|13
1656060330000|2022-06-24 08:45:30|10015.3|10000.3|10015.3|10000.3|10017.3|10002.3|10015.3|10000.3|27
1656060340000|2022-06-24 08:45:40|10033.3|10008.3|10033.7|10018.7|10034.3|10018.7|10033.3|10008.3|1
1656060350000|2022-06-24 08:45:50|10033.8|10018.8|10032.8|10017.8|10033.8|10018.8|10030.3|10015.3|5
1656060360000|2022-06-24 08:46:00|10033.3|10018.3|10033.8|10018.8|10033.8|10018.8|10033.3|10018.3|1
1656060380000|2022-06-24 08:46:20|10028.3|10013.3|10029.8|10014.8|10030.3|10015.3|10028.3|10013.3|2
1656060390000|2022-06-24 08:46:30|10029.3|10014.3|10029.3|10014.3|10029.3|10014.3|10029.3|10014.3|0
1656060420000|2022-06-24 08:47:00|10028.3|10013.3|10028.3|10013.3|10028.3|10013.3|10028.3|10013.3|0
1656060440000|2022-06-24 08:47:20|10027.8|10012.8|10027.8|10012.8|10027.8|10012.8|10027.8|10012.8|0
1656060460000|2022-06-24 08:47:40|10027.3|10012.3|10026.8|10011.8|10027.3|10012.3|10026.8|10011.8|0
1656060470000|2022-06-24 08:47:50|10024.8|10009.8|10024.8|10009.8|10024.8|10009.8|10024.8|10009.8|0
1656060500000|2022-06-24 08:48:20|10035.9|10020.9|10027.4|10012.4|10035.9|10020.9|10027.4|10009.4|6
1656060510000|2022-06-24 08:48:30|10027.9|10012.9|10051.3|10036.3|10051.3|10036.3|10026.9|10011.9|108
1656060520000|2022-06-24 08:48:40|10045.8|10030.8|10095|10057.5|10095|10057.5|10045.8|10030.8|157
1656060530000|2022-06-24 08:48:50|10094|10056.5|10095.4|10070.4|10117.1|10079.6|10093.6|10056.1|4
1656060540000|2022-06-24 08:49:00|10109.6|10072.1|10106.7|10069.2|10109.6|10072.1|10106.7|10069.2|34
1656060550000|2022-06-24 08:49:10|10106.6|10069.1|10107.9|10092.9|10107.9|10092.9|10106.6|10069.1|5
1656060560000|2022-06-24 08:49:20|10107.4|10092.4|10107.9|10092.9|10107.9|10092.9|10107.4|10092.4|6
1656060570000|2022-06-24 08:49:30|10096.5|10081.5|10099.3|10074.3|10100.8|10081.5|10095.3|10074.3|2
1656060580000|2022-06-24 08:49:40|10097.3|10082.3|10096.8|10081.8|10097.3|10082.3|10096.8|10081.8|2
1656060590000|2022-06-24 08:49:50|10096.3|10081.3|10096.3|10081.3|10096.3|10081.3|10096.3|10081.3|1
1656060600000|2022-06-24 08:50:00|10095.8|10080.8|10095.3|10080.3|10095.8|10080.8|10095.3|10080.3|2
1656060610000|2022-06-24 08:50:10|10094.8|10079.8|10094.8|10069.8|10094.8|10079.8|10092.8|10069.3|1
1656060620000|2022-06-24 08:50:20|10095.8|10070.8|10094.8|10069.8|10095.8|10070.8|10094.8|10069.8|0
1656060630000|2022-06-24 08:50:30|10095.3|10070.3|10095.3|10070.3|10095.3|10070.3|10095.3|10070.3|0
1656060640000|2022-06-24 08:50:40|10096.8|10071.8|10097.8|10072.8|10097.8|10072.8|10096.8|10071.8|1
1656060660000|2022-06-24 08:51:00|10092.3|10077.3|10088.8|10073.8|10092.3|10077.3|10088.8|10073.8|5
1656060670000|2022-06-24 08:51:10|10086.3|10071.3|10084.3|10069.3|10086.8|10071.8|10084.3|10069.3|2
1656060680000|2022-06-24 08:51:20|10083.8|10068.8|10085.8|10070.8|10085.8|10070.8|10083.8|10068.8|12
1656060700000|2022-06-24 08:51:40|10086.3|10071.3|10086.3|10071.3|10086.3|10071.3|10086.3|10071.3|0
1656060720000|2022-06-24 08:52:00|10087.3|10072.3|10091.8|10076.8|10091.8|10076.8|10087.3|10072.3|0
1656060730000|2022-06-24 08:52:10|10095.8|10080.8|10099.8|10084.8|10106.8|10091.8|10095.8|10080.8|21
1656060740000|2022-06-24 08:52:20|10100.3|10085.3|10100.3|10085.3|10100.3|10085.3|10100.3|10085.3|3
1656060750000|2022-06-24 08:52:30|10099.3|10084.3|10113.2|10098.2|10113.2|10098.2|10099.3|10084.3|11
1656060760000|2022-06-24 08:52:40|10110.8|10095.8|10107.3|10092.3|10112.7|10097.7|10106.3|10091.3|8
1656060770000|2022-06-24 08:52:50|10109.7|10094.7|10108.3|10093.3|10109.7|10094.7|10108.3|10093.3|8
1656060780000|2022-06-24 08:53:00|||||||||1
1656060790000|2022-06-24 08:53:10|10108.8|10093.8|10108.8|10093.8|10108.8|10093.8|10108.8|10093.8|2
1656060800000|2022-06-24 08:53:20|10108.3|10093.3|10108.3|10093.3|10108.3|10093.3|10108.3|10093.3|0
1656060810000|2022-06-24 08:53:30|10107.8|10092.8|10107.8|10092.8|10107.8|10092.8|10107.8|10092.8|0
1656060820000|2022-06-24 08:53:40|10102.3|10087.3|10097.3|10082.3|10102.3|10087.3|10097.3|10082.3|28
1656060830000|2022-06-24 08:53:50|10095.3|10080.3|10086.8|10071.8|10095.3|10080.3|10086.8|10071.8|3
1656060850000|2022-06-24 08:54:10|10096.3|10071.3|10096.3|10071.3|10096.3|10071.3|10096.3|10071.3|1
1656060890000|2022-06-24 08:54:50|10095.3|10070.3|10095.3|10070.3|10095.3|10070.3|10095.3|10070.3|1
1656060900000|2022-06-24 08:55:00|10096.3|10071.3|10094.3|10079.3|10096.3|10079.3|10093.3|10071.3|0
1656060920000|2022-06-24 08:55:20|10106.8|10091.8|10105.8|10090.8|10106.8|10091.8|10105.8|10090.8|1
1656060940000|2022-06-24 08:55:40|10107.8|10092.8|10107.8|10092.8|10107.8|10092.8|10107.8|10092.8|0
1656060950000|2022-06-24 08:55:50|10099.8|10084.8|10099.3|10084.3|10099.8|10084.8|10099.3|10084.3|1
1656060960000|2022-06-24 08:56:00|10098.8|10083.8|10102.3|10087.3|10107.8|10087.3|10098.8|10082.8|1
1656060990000|2022-06-24 08:56:30|10108.3|10083.3|10108.3|10083.3|10108.3|10083.3|10108.3|10083.3|3
1656061000000|2022-06-24 08:56:40|10107.3|10092.3|10107.3|10092.3|10107.8|10092.8|10107.3|10092.3|0
1656061010000|2022-06-24 08:56:50|10109.8|10094.8|10109.8|10094.8|10109.8|10094.8|10109.8|10094.8|0
1656061040000|2022-06-24 08:57:20|||||||||6
1656061080000|2022-06-24 08:58:00|10110.3|10095.3|10110.3|10095.3|10110.3|10095.3|10110.3|10095.3|0
1656061130000|2022-06-24 08:58:50|10110.2|10095.2|10107.8|10082.8|10110.2|10095.2|10104.3|10082.8|10
1656061140000|2022-06-24 08:59:00|10098.8|10083.8|10098.8|10083.8|10098.8|10083.8|10098.8|10083.8|0
1656061160000|2022-06-24 08:59:20|10097.8|10082.8|10097.8|10082.8|10097.8|10082.8|10097.8|10082.8|0
1656061180000|2022-06-24 08:59:40|||||||||1
1656061200000|2022-06-24 09:00:00|10097.3|10082.3|10095.8|10080.8|10097.8|10082.8|10095.8|10080.8|3
1656061250000|2022-06-24 09:00:50|||||||||1
1656061260000|2022-06-24 09:01:00|10096.3|10081.3|10095.8|10080.8|10096.3|10081.3|10095.8|10080.8|1
1656061270000|2022-06-24 09:01:10|10098.8|10083.8|10098.8|10083.8|10098.8|10083.8|10098.8|10083.8|1
1656061290000|2022-06-24 09:01:30|10100.3|10085.3|10106.3|10091.3|10106.3|10091.3|10100.3|10085.3|7
1656061310000|2022-06-24 09:01:50|10106.2|10091.2|10101.8|10086.8|10106.2|10091.2|10100.3|10085.3|1
1656061320000|2022-06-24 09:02:00|10104.7|10089.7|10101.8|10086.8|10104.8|10089.8|10101.8|10086.8|1
1656061330000|2022-06-24 09:02:10|10101.7|10086.7|10101.7|10086.7|10101.7|10086.7|10101.7|10086.7|0
1656061340000|2022-06-24 09:02:20|10101.2|10086.2|10101.2|10086.2|10101.2|10086.2|10101.2|10086.2|0
1656061350000|2022-06-24 09:02:30|10100.8|10085.8|10100.7|10085.7|10100.8|10085.8|10100.7|10085.7|0
1656061380000|2022-06-24 09:03:00|10100.8|10085.8|10101.7|10086.7|10104.2|10089.2|10100.8|10085.8|1
1656061390000|2022-06-24 09:03:10|10110.2|10095.2|10109.2|10094.2|10110.2|10095.2|10109.2|10094.2|6
1656061420000|2022-06-24 09:03:40|10108.7|10093.7|10108.7|10093.7|10108.7|10093.7|10108.7|10093.7|0
1656061440000|2022-06-24 09:04:00|10109.2|10094.2|10108.7|10093.7|10109.2|10094.2|10108.7|10093.7|2
1656061450000|2022-06-24 09:04:10|10108.2|10093.2|10108.2|10093.2|10108.2|10093.2|10108.2|10093.2|0
1656061500000|2022-06-24 09:05:00|10107.7|10092.7|10105.2|10090.2|10107.7|10092.7|10105.2|10090.2|2
1656061530000|2022-06-24 09:05:30|10104.2|10089.2|10104.2|10089.2|10104.2|10089.2|10104.2|10089.2|1
1656061540000|2022-06-24 09:05:40|10103.7|10088.7|10105.7|10090.7|10105.7|10090.7|10103.7|10088.7|1
1656061550000|2022-06-24 09:05:50|10106.2|10091.2|10110.2|10095.2|10110.2|10095.2|10106.2|10091.2|1
1656061570000|2022-06-24 09:06:10|||||||||2
1656061600000|2022-06-24 09:06:40|10132.2|10117.2|10134.2|10119.2|10134.2|10119.2|10132.2|10117.2|21
1656061610000|2022-06-24 09:06:50|10134.7|10119.7|10134.2|10119.2|10134.7|10119.7|10134.2|10119.2|1
1656061620000|2022-06-24 09:07:00|10134.3|10119.3|10141.8|10126.8|10155.7|10140.7|10134.3|10119.3|9
1656061630000|2022-06-24 09:07:10|10140.3|10125.3|10129.3|10114.3|10140.3|10125.3|10129.3|10114.3|2
1656061640000|2022-06-24 09:07:20|10129.7|10114.7|10129.8|10114.8|10129.8|10114.8|10129.7|10114.7|0
1656061650000|2022-06-24 09:07:30|10129.7|10114.7|10129.7|10114.7|10129.7|10114.7|10129.7|10114.7|0
1656061660000|2022-06-24 09:07:40|10129.2|10114.2|10127.3|10112.3|10129.2|10114.2|10127.3|10112.3|0
1656061670000|2022-06-24 09:07:50|10125.8|10110.8|10126.3|10111.3|10126.3|10111.3|10125.8|10110.8|0
1656061680000|2022-06-24 09:08:00|10126.7|10111.7|10126.8|10111.8|10126.8|10111.8|10126.7|10111.7|0
1656061690000|2022-06-24 09:08:10|10126.3|10111.3|10126.3|10111.3|10126.3|10111.3|10126.3|10111.3|0
1656061700000|2022-06-24 09:08:20|10126.8|10111.8|10126.8|10111.8|10126.8|10111.8|10126.8|10111.8|0
1656061710000|2022-06-24 09:08:30|10126.3|10111.3|10126.8|10111.8|10126.8|10111.8|10126.3|10111.3|1
1656061720000|2022-06-24 09:08:40|10138.2|10113.2|10139.8|10114.8|10139.8|10114.8|10137.7|10112.7|1
1656061750000|2022-06-24 09:09:10|10140.2|10124.8|10140.8|10125.8|10140.8|10125.8|10140.2|10124.8|0
1656061760000|2022-06-24 09:09:20|10141.2|10126.2|10141.3|10126.3|10141.3|10126.3|10141.2|10126.2|1
1656061780000|2022-06-24 09:09:40|10141.2|10126.2|10148.7|10123.7|10148.7|10126.2|10141.2|10123.7|0
1656061800000|2022-06-24 09:10:00|10145.2|10130.2|10142.7|10127.7|10145.2|10130.2|10142.7|10127.7|1
1656061810000|2022-06-24 09:10:10|10150.2|10135.2|10172.2|10157.2|10199|10167.7|10150.2|10135.2|54
1656061820000|2022-06-24 09:10:20|10170.2|10155.2|10168.5|10131|10170.2|10155.2|10158.7|10131|1
1656061830000|2022-06-24 09:10:30|10168|10130.5|10163.2|10138.2|10168|10138.7|10163.2|10130.5|0
1656061840000|2022-06-24 09:10:40|10162.7|10137.7|10156.7|10141.7|10162.7|10142.2|10156.7|10137.7|0
1656061850000|2022-06-24 09:10:50|10155.7|10140.7|10154.7|10139.7|10155.7|10140.7|10154.7|10139.7|0
1656061860000|2022-06-24 09:11:00|10155.7|10140.7|10154.2|10139.2|10155.7|10140.7|10154.2|10139.2|0
1656061870000|2022-06-24 09:11:10|10150.7|10135.7|10154.2|10139.2|10155.2|10140.2|10150.2|10135.2|1
1656061900000|2022-06-24 09:11:40|10154.7|10139.7|10154.2|10139.2|10154.7|10139.7|10154.2|10139.2|0
1656061910000|2022-06-24 09:11:50|10158.2|10143.2|10158.2|10143.2|10158.2|10143.2|10158.2|10143.2|0
1656061920000|2022-06-24 09:12:00|10157.2|10142.2|10160.2|10145.2|10160.7|10145.7|10157.2|10142.2|5
1656061930000|2022-06-24 09:12:10|10160.7|10145.7|10162.2|10147.2|10162.2|10147.2|10160.7|10145.7|1
1656061950000|2022-06-24 09:12:30|10161.7|10146.7|10161.7|10146.7|10161.7|10146.7|10161.7|10146.7|1
1656061980000|2022-06-24 09:13:00|10169.2|10154.2|10172.7|10157.7|10172.7|10157.7|10169.2|10154.2|3
1656061990000|2022-06-24 09:13:10|10169.3|10154.3|10169.2|10154.2|10169.3|10154.3|10169.2|10154.2|0
1656062010000|2022-06-24 09:13:30|10188.5|10151|10189.5|10152|10189.5|10152|10188.5|10151|2
1656062020000|2022-06-24 09:13:40|10179.7|10154.7|10179.7|10154.7|10179.7|10154.7|10179.7|10154.7|0
1656062040000|2022-06-24 09:14:00|10168.7|10153.7|10168.7|10153.7|10168.7|10153.7|10168.7|10153.7|1
1656062080000|2022-06-24 09:14:40|10177.2|10162.2|10178.2|10163.2|10178.2|10163.2|10177.2|10162.2|4
1656062090000|2022-06-24 09:14:50|10178.7|10163.7|10178.7|10163.7|10178.7|10163.7|10178.7|10163.7|0
1656062100000|2022-06-24 09:15:00|10181.7|10166.7|10182.2|10167.2|10182.2|10167.2|10181.7|10166.7|0
1656062110000|2022-06-24 09:15:10|10182.7|10167.7|10182.7|10167.7|10182.7|10167.7|10182.7|10167.7|0
1656062190000|2022-06-24 09:16:30|10187.2|10172.2|10187.2|10172.2|10187.2|10172.2|10187.2|10172.2|2
1656062200000|2022-06-24 09:16:40|10185.2|10170.2|10179.7|10164.7|10185.2|10170.2|10179.7|10164.7|10
1656062210000|2022-06-24 09:16:50|10183.2|10168.2|10179.7|10164.7|10183.2|10168.2|10179.7|10164.7|4
1656062220000|2022-06-24 09:17:00|10182.2|10167.2|10182.2|10167.2|10182.2|10167.2|10182.2|10167.2|0
1656062250000|2022-06-24 09:17:30|10181.7|10166.7|10181.7|10166.7|10181.7|10166.7|10181.7|10166.7|1
1656062260000|2022-06-24 09:17:40|10178.2|10163.2|10178.2|10163.2|10178.7|10163.7|10177.2|10162.2|1
1656062270000|2022-06-24 09:17:50|10178.7|10163.7|10178.7|10163.7|10178.7|10163.7|10177.2|10162.2|0
1656062280000|2022-06-24 09:18:00|10178.2|10163.2|10178.2|10163.2|10179.2|10164.2|10178.2|10163.2|0
1656062290000|2022-06-24 09:18:10|10178.7|10163.7|10178.7|10163.7|10178.7|10163.7|10178.2|10163.2|0
1656062300000|2022-06-24 09:18:20|10178.2|10163.2|10185.7|10170.7|10191.7|10176.7|10178.2|10163.2|4
1656062310000|2022-06-24 09:18:30|10186.2|10171.2|10184.2|10169.2|10186.2|10171.2|10184.2|10169.2|0
1656062320000|2022-06-24 09:18:40|10184.7|10169.7|10184.2|10169.2|10184.7|10169.7|10183.7|10168.7|0
1656062330000|2022-06-24 09:18:50|10183.7|10168.7|10183.7|10168.7|10184.2|10169.2|10183.2|10168.2|0
1656062340000|2022-06-24 09:19:00|10183.2|10168.2|10183.2|10168.2|10183.2|10168.2|10183.2|10168.2|0
1656062360000|2022-06-24 09:19:20|10185.7|10170.7|10185.7|10170.7|10185.7|10170.7|10185.7|10170.7|0
1656062370000|2022-06-24 09:19:30|10185.2|10170.2|10185.2|10170.2|10185.2|10170.2|10185.2|10170.2|0
1656062390000|2022-06-24 09:19:50|10188.2|10173.2|10191.7|10176.7|10191.7|10176.7|10188.2|10173.2|1
1656062440000|2022-06-24 09:20:40|10192.2|10177.2|10192.2|10177.2|10192.2|10177.2|10192.2|10177.2|8
1656062450000|2022-06-24 09:20:50|10198.7|10173.7|10208.2|10193.2|10214.2|10199.2|10193.7|10173.7|31
1656062460000|2022-06-24 09:21:00|10205.2|10190.2|10203.2|10188.2|10205.2|10190.2|10203.2|10188.2|1
1656062470000|2022-06-24 09:21:10|10201.7|10186.7|10210.7|10195.7|10210.7|10195.7|10194.7|10179.7|3
1656062480000|2022-06-24 09:21:20|10211.2|10196.2|10209.2|10194.2|10215.2|10200.2|10208.2|10193.2|5
1656062490000|2022-06-24 09:21:30|10220.2|10205.2|10214.6|10199.6|10220.2|10205.2|10212.2|10197.2|12
1656062500000|2022-06-24 09:21:40|10214.7|10199.7|10246.2|10221.2|10249.9|10221.2|10214.7|10199.7|12
1656062510000|2022-06-24 09:21:50|10247.2|10222.2|10246.7|10231.7|10247.7|10231.7|10243.2|10222.2|3
1656062520000|2022-06-24 09:22:00|10267.5|10242.5|10259.2|10244.2|10267.6|10252.6|10258.2|10242.5|32
1656062530000|2022-06-24 09:22:10|10259.1|10244.1|10256.1|10241.1|10260.6|10245.6|10254.6|10239.6|20
1656062540000|2022-06-24 09:22:20|10256.6|10241.6|10258.6|10243.6|10258.6|10243.6|10256.6|10241.6|4
1656062550000|2022-06-24 09:22:30|10259.6|10244.6|10266.1|10251.1|10266.1|10251.1|10259.6|10244.6|1
1656062560000|2022-06-24 09:22:40|10265.1|10250.1|10266.6|10251.6|10268.1|10253.1|10262.7|10247.7|8
1656062570000|2022-06-24 09:22:50|10264.1|10249.1|10267.6|10242.6|10267.6|10250.6|10264.1|10242.6|1
1656062580000|2022-06-24 09:23:00|10263.1|10248.1|10251.6|10236.6|10263.1|10248.1|10251.6|10236.6|2
1656062590000|2022-06-24 09:23:10|10246.6|10231.6|10252.1|10237.1|10252.1|10237.1|10246.6|10231.6|26
1656062600000|2022-06-24 09:23:20|10251.6|10236.6|10253.6|10228.6|10253.6|10236.6|10251.6|10228.6|6
1656062610000|2022-06-24 09:23:30|10249.1|10234.1|10244.6|10229.6|10249.1|10234.1|10244.1|10229.1|2
1656062620000|2022-06-24 09:23:40|10245.1|10230.1|10250.1|10235.1|10250.1|10235.1|10245.1|10230.1|1
1656062630000|2022-06-24 09:23:50|10248.6|10233.6|10248.1|10233.1|10248.6|10233.6|10248.1|10233.1|0
1656062660000|2022-06-24 09:24:20|10246.6|10231.6|10246.6|10231.6|10246.6|10231.6|10246.6|10231.6|4
1656062670000|2022-06-24 09:24:30|10247.1|10232.1|10247.1|10232.1|10247.1|10232.1|10247.1|10232.1|0
1656062700000|2022-06-24 09:25:00|10247.6|10232.6|10248.1|10233.1|10248.1|10233.1|10247.6|10232.6|0
1656062720000|2022-06-24 09:25:20|10248.6|10233.6|10253.6|10238.6|10253.6|10238.6|10248.6|10233.6|2
1656062730000|2022-06-24 09:25:30|10254.1|10239.1|10255.6|10240.6|10255.6|10240.6|10254.1|10239.1|0
1656062750000|2022-06-24 09:25:50|10260.6|10245.6|10261.1|10246.1|10261.1|10246.1|10260.6|10245.6|1
1656062770000|2022-06-24 09:26:10|10261.6|10246.6|10261.6|10246.6|10261.6|10246.6|10261.6|10246.6|0
1656062780000|2022-06-24 09:26:20|10262.1|10247.1|10270.1|10255.1|10270.1|10255.1|10262.1|10247.1|4
1656062790000|2022-06-24 09:26:30|10271.1|10256.1|10266.6|10251.6|10271.6|10256.6|10266.6|10251.6|8
1656062800000|2022-06-24 09:26:40|10267.1|10252.1|10269.6|10254.6|10269.6|10254.6|10264.6|10249.6|3
1656062820000|2022-06-24 09:27:00|10270.1|10255.1|10270.6|10255.6|10270.6|10255.6|10270.1|10255.1|0
1656062830000|2022-06-24 09:27:10|10271.1|10256.1|10271.1|10256.1|10271.1|10256.1|10271.1|10256.1|0
1656062840000|2022-06-24 09:27:20|10266.6|10251.6|10269.1|10254.1|10269.1|10254.1|10266.1|10251.1|6
1656062860000|2022-06-24 09:27:40|10266.6|10251.6|10268.6|10253.6|10268.6|10253.6|10266.6|10251.6|2
1656062880000|2022-06-24 09:28:00|10269.1|10254.1|10269.6|10254.6|10269.6|10254.6|10269.1|10254.1|0
1656062890000|2022-06-24 09:28:10|10270.1|10255.1|10273.6|10258.6|10273.6|10258.6|10270.1|10255.1|3
1656062900000|2022-06-24 09:28:20|10274.1|10259.1|10278.6|10263.6|10278.6|10263.6|10274.1|10259.1|7
1656062910000|2022-06-24 09:28:30|10281.1|10266.1|10281.1|10266.1|10281.1|10266.1|10281.1|10266.1|2
1656062950000|2022-06-24 09:29:10|10281.6|10266.6|10274.1|10259.1|10281.6|10266.6|10269.1|10254.1|2
1656062980000|2022-06-24 09:29:40|10269.1|10254.1|10269.6|10254.6|10269.6|10254.6|10269.1|10254.1|2
1656062990000|2022-06-24 09:29:50|10270.1|10255.1|10260.1|10245.1|10270.6|10255.6|10259.6|10244.6|2
1656063000000|2022-06-24 09:30:00|10281.3|10243.8|10281.3|10243.8|10281.3|10243.8|10281.3|10243.8|13
1656063030000|2022-06-24 09:30:30|10255.6|10240.6|10255.6|10240.6|10255.6|10240.6|10255.6|10240.6|3
1656063040000|2022-06-24 09:30:40|10256.1|10241.1|10279.3|10241.8|10279.3|10241.8|10256.1|10241.1|3
1656063050000|2022-06-24 09:30:50|10280.8|10243.3|10278.8|10241.3|10281.3|10243.8|10278.8|10241.3|48
1656063060000|2022-06-24 09:31:00|10279.3|10241.8|10277.1|10252.1|10281.8|10252.1|10276.6|10241.8|0
1656063070000|2022-06-24 09:31:10|10277.6|10252.6|10277.6|10252.6|10277.6|10252.6|10277.6|10252.6|0
1656063080000|2022-06-24 09:31:20|10278.1|10253.1|10275.6|10260.6|10278.6|10260.6|10275.1|10253.1|0
1656063090000|2022-06-24 09:31:30|10272.1|10257.1|10272.6|10257.6|10273.1|10258.1|10272.1|10257.1|3
1656063100000|2022-06-24 09:31:40|10273.1|10258.1|10273.6|10258.6|10273.6|10258.6|10273.1|10258.1|0
1656063110000|2022-06-24 09:31:50|10274.1|10259.1|10269.1|10254.1|10274.1|10259.1|10269.1|10254.1|3
1656063120000|2022-06-24 09:32:00|10266.6|10251.6|10259.6|10244.6|10267.1|10252.1|10258.6|10243.6|3
1656063130000|2022-06-24 09:32:10|10259.1|10244.1|10259.6|10244.6|10259.6|10244.6|10259.1|10244.1|14
1656063140000|2022-06-24 09:32:20|10255.6|10240.6|10254.6|10239.6|10255.6|10240.6|10254.6|10239.6|11
1656063150000|2022-06-24 09:32:30|10255.1|10240.1|10255.1|10240.1|10255.1|10240.1|10255.1|10240.1|2
1656063160000|2022-06-24 09:32:40|10261.1|10246.1|10261.1|10246.1|10261.1|10246.1|10261.1|10246.1|3
1656063170000|2022-06-24 09:32:50|10260.6|10245.6|10258.1|10243.1|10260.6|10245.6|10257.6|10242.6|3
1656063180000|2022-06-24 09:33:00|10247.6|10232.6|10247.1|10232.1|10247.6|10232.6|10247.1|10232.1|8
1656063190000|2022-06-24 09:33:10|10245.6|10230.6|10241.6|10216.6|10247.9|10230.6|10241.1|10210.4|4
1656063200000|2022-06-24 09:33:20|10241.1|10216.1|10241.1|10216.1|10241.1|10216.1|10241.1|10216.1|4
1656063210000|2022-06-24 09:33:30|10240.6|10215.6|10240.6|10215.6|10240.6|10215.6|10240.6|10215.6|0
1656063220000|2022-06-24 09:33:40|10238.6|10213.6|10237.1|10222.1|10238.6|10222.1|10234.1|10213.6|1
1656063230000|2022-06-24 09:33:50|10232.6|10217.6|10232.6|10217.6|10232.6|10217.6|10232.6|10217.6|0
1656063240000|2022-06-24 09:34:00|10229.1|10214.1|10231.1|10216.1|10231.1|10216.1|10227.1|10212.1|13
1656063250000|2022-06-24 09:34:10|10231.6|10216.6|10224.1|10199.1|10232.1|10217.1|10222.6|10199.1|15
1656063260000|2022-06-24 09:34:20|10224.6|10199.6|10225.6|10210.6|10225.6|10210.6|10221.6|10199.6|1
1656063270000|2022-06-24 09:34:30|10226.6|10211.6|10218.1|10203.1|10226.6|10211.6|10218.1|10203.1|2
1656063280000|2022-06-24 09:34:40|10218.6|10203.6|10209.6|10194.6|10218.6|10203.6|10209.6|10194.6|3
1656063290000|2022-06-24 09:34:50|10207.6|10182.6|10205.1|10180.1|10207.6|10182.6|10205.1|10180.1|6
1656063300000|2022-06-24 09:35:00|10207.9|10170.4|10200.1|10175.1|10207.9|10181.1|10187.6|10169.9|10
1656063310000|2022-06-24 09:35:10|10205.9|10168.4|10201.6|10176.6|10205.9|10176.6|10178.2|10163.2|10
1656063320000|2022-06-24 09:35:20|10198.6|10183.6|10200.9|10163.4|10202.9|10183.6|10198.6|10163.4|5
1656063330000|2022-06-24 09:35:30|10204.8|10167.3|10192.6|10177.6|10204.9|10177.6|10192.1|10161.9|8
1656063340000|2022-06-24 09:35:40|||||||||2
1656063350000|2022-06-24 09:35:50|10193.1|10178.1|10181.1|10166.1|10193.6|10178.6|10179.6|10164.6|5
1656063360000|2022-06-24 09:36:00|10181.2|10166.2|10190.6|10175.6|10195.1|10175.6|10181.2|10166.2|6
1656063370000|2022-06-24 09:36:10|10191.1|10176.1|10191.1|10176.1|10191.1|10176.1|10191.1|10176.1|0
1656063390000|2022-06-24 09:36:30|10191.6|10176.6|10191.6|10176.6|10191.6|10176.6|10191.6|10176.6|1
1656063400000|2022-06-24 09:36:40|10191.7|10176.7|10191.7|10176.7|10191.7|10176.7|10191.7|10176.7|0
1656063410000|2022-06-24 09:36:50|||||||||3
1656063420000|2022-06-24 09:37:00|10193.2|10178.2|10188.7|10173.7|10195.7|10180.7|10188.7|10173.7|2
1656063430000|2022-06-24 09:37:10|10189.2|10174.2|10189.2|10174.2|10189.2|10174.2|10189.2|10174.2|0
1656063440000|2022-06-24 09:37:20|10188.7|10173.7|10189.2|10174.2|10189.2|10174.2|10188.7|10173.7|1
1656063450000|2022-06-24 09:37:30|10189.1|10174.1|10189.1|10174.1|10189.1|10174.1|10189.1|10174.1|0
1656063460000|2022-06-24 09:37:40|10188.7|10173.7|10188.6|10173.6|10188.7|10173.7|10188.6|10173.6|1
1656063470000|2022-06-24 09:37:50|10189.1|10174.1|10189.1|10174.1|10189.1|10174.1|10189.1|10174.1|0
1656063480000|2022-06-24 09:38:00|10189.2|10174.2|10189.1|10174.1|10189.2|10174.2|10189.1|10174.1|1
1656063490000|2022-06-24 09:38:10|10189.2|10174.2|10189.2|10174.2|10189.2|10174.2|10189.2|10174.2|0
1656063500000|2022-06-24 09:38:20|10190.1|10175.1|10190.1|10175.1|10190.1|10175.1|10190.1|10175.1|20
1656063510000|2022-06-24 09:38:30|10190.2|10175.2|10189.7|10174.7|10190.2|10175.2|10189.7|10174.7|2
1656063520000|2022-06-24 09:38:40|10188.7|10173.7|10188.7|10173.7|10188.7|10173.7|10188.7|10173.7|1
1656063550000|2022-06-24 09:39:10|10187.7|10172.7|10187.7|10172.7|10187.7|10172.7|10187.7|10172.7|2
1656063570000|2022-06-24 09:39:30|10187.2|10172.2|10185.7|10160.7|10187.2|10172.2|10185.7|10160.7|6
1656063580000|2022-06-24 09:39:40|10179.7|10164.7|10179.7|10164.7|10179.7|10164.7|10179.7|10164.7|0
1656063590000|2022-06-24 09:39:50|10170.7|10155.7|10181.2|10166.2|10184.2|10166.2|10170.7|10155.7|3
1656063600000|2022-06-24 09:40:00|10181.7|10166.7|10184.1|10169.1|10184.1|10169.1|10181.7|10166.7|0
1656063610000|2022-06-24 09:40:10|10184.2|10169.2|10184.2|10169.2|10184.2|10169.2|10184.2|10169.2|0
1656063670000|2022-06-24 09:41:10|10174.7|10159.7|10175.2|10160.2|10175.2|10160.2|10174.7|10159.7|4
1656063700000|2022-06-24 09:41:40|10169.2|10154.2|10169.2|10154.2|10173.2|10154.6|10169.2|10148.2|3
1656063710000|2022-06-24 09:41:50|10169.7|10154.7|10182.7|10167.7|10182.7|10167.7|10169.7|10154.7|3
1656063820000|2022-06-24 09:43:40|||||||||3
1656063860000|2022-06-24 09:44:20|10195.6|10180.6|10197.1|10182.1|10197.1|10182.1|10195.6|10180.6|1
1656063870000|2022-06-24 09:44:30|10190.7|10175.7|10191.1|10176.1|10191.1|10176.1|10190.2|10175.2|1
1656063880000|2022-06-24 09:44:40|10191.2|10176.2|10205.4|10167.9|10205.4|10185.1|10191.2|10167.9|9
1656063890000|2022-06-24 09:44:50|10203.4|10165.9|10198.2|10173.2|10203.4|10173.2|10198.2|10165.9|2
1656063900000|2022-06-24 09:45:00|10196.7|10181.7|10197.7|10182.7|10197.7|10182.7|10196.7|10181.7|1
1656063990000|2022-06-24 09:46:30|10197.6|10182.6|10187.2|10172.2|10197.6|10182.6|10187.2|10172.2|2
1656064000000|2022-06-24 09:46:40|10186.7|10171.7|10186.6|10171.6|10188.7|10173.7|10186.2|10171.2|2
1656064020000|2022-06-24 09:47:00|10194.1|10179.1|10194.1|10179.1|10194.1|10179.1|10194.1|10179.1|6
1656064030000|2022-06-24 09:47:10|10193.6|10178.6|10193.6|10178.6|10194.1|10179.1|10193.1|10178.1|1
1656064040000|2022-06-24 09:47:20|10193.7|10178.7|10207.1|10192.1|10207.1|10192.1|10193.7|10178.7|2
1656064050000|2022-06-24 09:47:30|10213.6|10198.6|10212.1|10197.1|10213.6|10198.6|10212.1|10197.1|1
1656064060000|2022-06-24 09:47:40|10215.6|10200.6|10228.1|10213.1|10228.1|10213.1|10215.6|10200.6|7
1656064070000|2022-06-24 09:47:50|10229|10214|10232.1|10217.1|10232.1|10217.1|10229|10214|1
1656064080000|2022-06-24 09:48:00|10238|10223|10241|10226|10241|10226|10238|10223|1
1656064090000|2022-06-24 09:48:10|10238.1|10223.1|10238|10223|10238.1|10223.1|10238|10223|0
1656064100000|2022-06-24 09:48:20|10239|10224|10238.5|10223.5|10239|10224|10238.5|10223.5|1
1656064110000|2022-06-24 09:48:30|10236.5|10221.5|10240|10215|10240|10221.5|10236.5|10215|0
1656064130000|2022-06-24 09:48:50|10238.5|10213.5|10238.5|10213.5|10238.5|10213.5|10238.5|10213.5|0
1656064140000|2022-06-24 09:49:00|10243.3|10205.8|10239.5|10214.5|10243.3|10214.5|10238.5|10205.8|0
1656064160000|2022-06-24 09:49:20|10240|10215|10240.5|10215.5|10240.5|10215.5|10240|10215|0
1656064200000|2022-06-24 09:50:00|10236|10221|10236.5|10221.5|10236.5|10221.5|10236|10221|0
1656064230000|2022-06-24 09:50:30|10249.1|10234.1|10247|10222|10249.1|10234.1|10247|10222|1
1656064240000|2022-06-24 09:50:40|10248|10223|10247|10222|10248|10223|10247|10222|0
1656064280000|2022-06-24 09:51:20|10245.6|10220.6|10246|10231|10248|10231|10243|10220.6|1
1656064330000|2022-06-24 09:52:10|10244.1|10219.1|10241|10226|10245|10226|10241|10219.1|1
1656064340000|2022-06-24 09:52:20|10241.6|10226.6|10242.1|10227.1|10242.1|10227.1|10241.6|10226.6|0
1656064350000|2022-06-24 09:52:30|10241.1|10226.1|10241.1|10226.1|10241.1|10226.1|10241.1|10226.1|0
1656064380000|2022-06-24 09:53:00|10241.6|10226.6|10242.1|10227.1|10242.1|10227.1|10241.6|10226.6|0
1656064390000|2022-06-24 09:53:10|10242.6|10227.6|10242.6|10227.6|10242.6|10227.6|10242.6|10227.6|0
1656064400000|2022-06-24 09:53:20|10243.1|10228.1|10243.1|10228.1|10243.1|10228.1|10243.1|10228.1|0
1656064410000|2022-06-24 09:53:30|10243.5|10228.5|10243.5|10228.5|10243.5|10228.5|10243.5|10228.5|0
1656064420000|2022-06-24 09:53:40|10244.1|10229.1|10244.1|10229.1|10244.1|10229.1|10244.1|10229.1|0
1656064430000|2022-06-24 09:53:50|10244.5|10229.5|10244.6|10229.6|10244.6|10229.6|10244.5|10229.5|0
1656064440000|2022-06-24 09:54:00|10245|10230|10236.1|10211.1|10245|10230|10234.1|10211.1|2
1656064450000|2022-06-24 09:54:10|10239.8|10202.3|10239.3|10201.8|10239.8|10202.3|10239.3|10201.8|1
1656064460000|2022-06-24 09:54:20|10238.8|10201.3|10232.1|10207.1|10238.8|10207.1|10232.1|10201.3|0
1656064470000|2022-06-24 09:54:30|||||||||1
1656064500000|2022-06-24 09:55:00|10224.1|10209.1|10227.6|10202.6|10227.6|10209.1|10223.1|10202.6|0
1656064510000|2022-06-24 09:55:10|10224.6|10209.6|10224.6|10209.6|10224.6|10209.6|10224.6|10209.6|0
1656064540000|2022-06-24 09:55:40|10228.3|10190.8|10226.9|10189.4|10228.3|10190.8|10226.9|10189.4|1
1656064550000|2022-06-24 09:55:50|10225.9|10188.4|10225.4|10187.9|10225.9|10188.4|10225.4|10187.9|0
1656064560000|2022-06-24 09:56:00|10224.4|10186.9|10224.4|10186.9|10224.4|10186.9|10224.4|10186.9|0
1656064570000|2022-06-24 09:56:10|10217.1|10192.1|10216.6|10191.6|10217.1|10192.1|10216.6|10191.6|0
1656064580000|2022-06-24 09:56:20|10207.6|10192.6|10205.6|10190.6|10207.6|10192.6|10205.6|10190.6|0
1656064590000|2022-06-24 09:56:30|10207.1|10182.1|10210.3|10172.8|10210.3|10182.1|10207.1|10172.8|0
1656064610000|2022-06-24 09:56:50|10211.3|10173.8|10211.3|10173.8|10211.3|10173.8|10211.3|10173.8|0
1656064680000|2022-06-24 09:58:00|10204.5|10189.5|10204.5|10189.5|10204.5|10189.5|10204.5|10189.5|0
1656064690000|2022-06-24 09:58:10|10204.6|10189.6|10204.6|10189.6|10204.6|10189.6|10204.6|10189.6|0
1656064770000|2022-06-24 09:59:30|10208.1|10193.1|10208.1|10193.1|10208.1|10193.1|10208.1|10193.1|0
1656064820000|2022-06-24 10:00:20|||||||||1
1656064850000|2022-06-24 10:00:50|||||||||7
1656064870000|2022-06-24 10:01:10|||||||||1
1656064880000|2022-06-24 10:01:20|10206|10191|10206|10191|10206|10191|10206|10191|1
1656064900000|2022-06-24 10:01:40|||||||||4
1656064910000|2022-06-24 10:01:50|10208.6|10193.6|10208.1|10193.1|10208.6|10193.6|10208.1|10193.1|2
1656064920000|2022-06-24 10:02:00|||||||||3
1656064960000|2022-06-24 10:02:40|10231.8|10194.3|10231.8|10194.3|10231.8|10194.3|10231.8|10194.3|11
1656065010000|2022-06-24 10:03:30|10232.8|10195.3|10232.8|10195.3|10232.8|10195.3|10232.8|10195.3|0
1656065020000|2022-06-24 10:03:40|10233.8|10196.3|10233.5|10208.5|10237.8|10208.5|10232.1|10196.3|3
1656065040000|2022-06-24 10:04:00|10233.6|10208.6|10239.5|10224.5|10239.5|10224.5|10233.6|10208.6|4
1656065060000|2022-06-24 10:04:20|10240.5|10225.5|10240.5|10225.5|10240.6|10225.6|10240.5|10225.5|3
1656065080000|2022-06-24 10:04:40|10238|10223|10238|10223|10238|10223|10238|10223|1
1656065090000|2022-06-24 10:04:50|10246.5|10231.5|10246.5|10231.5|10246.5|10231.5|10246.5|10231.5|5
1656065100000|2022-06-24 10:05:00|||||||||9
1656065110000|2022-06-24 10:05:10|10237.5|10222.5|10238|10223|10238.5|10223.5|10237.5|10222.5|2
1656065130000|2022-06-24 10:05:30|10242.6|10217.6|10239.5|10224.5|10242.6|10224.5|10239.5|10217.5|0
1656065170000|2022-06-24 10:06:10|||||||||19
1656065180000|2022-06-24 10:06:20|10242|10227|10244.5|10229.5|10244.5|10229.5|10242|10227|2
1656065190000|2022-06-24 10:06:30|10246|10231|10246.5|10231.5|10246.5|10231.5|10245.5|10230.5|11
1656065200000|2022-06-24 10:06:40|||||||||1
1656065220000|2022-06-24 10:07:00|10250.5|10235.5|10252|10237|10252|10237|10250.5|10235.5|7
1656065230000|2022-06-24 10:07:10|10251.5|10236.5|10251.5|10236.5|10251.5|10236.5|10251.5|10236.5|0
1656065240000|2022-06-24 10:07:20|10252.5|10237.5|10261.5|10246.5|10261.5|10246.5|10252.5|10237.5|3
1656065250000|2022-06-24 10:07:30|10262|10247|10265|10250|10266.4|10251.4|10262|10247|2
1656065260000|2022-06-24 10:07:40|10260.5|10245.5|10262.5|10247.5|10262.5|10247.5|10260.5|10245.5|8
1656065270000|2022-06-24 10:07:50|10257.5|10242.5|10257.5|10242.5|10257.5|10242.5|10257.5|10242.5|4
1656065280000|2022-06-24 10:08:00|10262|10247|10262.5|10247.5|10263.5|10248.5|10261.5|10246.5|8
1656065290000|2022-06-24 10:08:10|||||||||3
1656065300000|2022-06-24 10:08:20|10263|10248|10262.5|10247.5|10263|10248|10262.5|10247.5|0
1656065310000|2022-06-24 10:08:30|||||||||1
1656065330000|2022-06-24 10:08:50|||||||||3
1656065340000|2022-06-24 10:09:00|10264.9|10249.9|10265|10250|10265|10250|10264.9|10249.9|0
1656065360000|2022-06-24 10:09:20|||||||||2
1656065370000|2022-06-24 10:09:30|10262.5|10247.5|10262.5|10247.5|10262.5|10247.5|10262.5|10247.5|1
1656065380000|2022-06-24 10:09:40|10262|10247|10262|10247|10262.5|10247.5|10261.5|10246.5|2
1656065390000|2022-06-24 10:09:50|10261.5|10246.5|10262.5|10247.5|10262.5|10247.5|10261.5|10246.5|0
1656065400000|2022-06-24 10:10:00|10262|10247|10262.5|10247.5|10262.5|10247.5|10261.5|10246.5|0
1656065410000|2022-06-24 10:10:10|10260.5|10245.5|10247.5|10232.5|10260.5|10245.5|10247.5|10228.5|1
1656065420000|2022-06-24 10:10:20|10247|10232|10246.5|10231.5|10247|10232|10246.5|10231.5|1
1656065520000|2022-06-24 10:12:00|10255.5|10230.5|10255.5|10230.5|10255.5|10230.5|10255.5|10230.5|1
1656065530000|2022-06-24 10:12:10|10250|10235|10255.5|10230.5|10255.5|10235|10250|10230.5|0
1656065550000|2022-06-24 10:12:30|10250|10235|10250|10235|10255.5|10235|10249.5|10230.5|0
1656065590000|2022-06-24 10:13:10|10249.5|10234.5|10249.5|10234.5|10249.5|10234.5|10249.5|10234.5|0
1656065630000|2022-06-24 10:13:50|||||||||28
1656065690000|2022-06-24 10:14:50|||||||||1
1656065710000|2022-06-24 10:15:10|10248.5|10233.5|10248.5|10233.5|10248.5|10233.5|10248.5|10233.5|0
1656065720000|2022-06-24 10:15:20|10247.5|10232.5|10246.5|10231.5|10247.5|10232.5|10246.5|10231.5|0
1656065730000|2022-06-24 10:15:30|10246.4|10231.4|10244|10219|10246.4|10231.4|10244|10219|3
1656065740000|2022-06-24 10:15:40|10244.5|10219.5|10244.5|10219.5|10244.5|10219.5|10244.5|10219.5|0
1656065880000|2022-06-24 10:18:00|10244.4|10219.4|10244.4|10219.4|10244.4|10219.4|10244.4|10219.4|0
1656065890000|2022-06-24 10:18:10|10235.5|10220.5|10232|10207|10235.5|10220.5|10232|10207|2
1656065910000|2022-06-24 10:18:30|10231.9|10206.9|10230.9|10205.9|10231.9|10206.9|10230.9|10205.9|1
1656065930000|2022-06-24 10:18:50|10231|10206|10231|10206|10231|10206|10231|10206|4
1656065940000|2022-06-24 10:19:00|10230|10205|10225.8|10188.3|10230|10206.5|10221.5|10188.3|2
1656065950000|2022-06-24 10:19:10|10225.7|10188.2|10220|10195|10225.7|10195|10220|10188.2|22
1656065980000|2022-06-24 10:19:40|10219.9|10194.9|10209.4|10194.4|10219.9|10194.9|10209.4|10194.4|1
1656066000000|2022-06-24 10:20:00|10211|10186|10211|10186|10211|10186|10211|10186|1
1656066010000|2022-06-24 10:20:10|10210.9|10185.9|10210.9|10185.9|10210.9|10185.9|10210.9|10185.9|0
1656066070000|2022-06-24 10:21:10|10211.4|10186.4|10210.9|10185.9|10211.4|10186.4|10210.9|10185.9|0
1656066110000|2022-06-24 10:21:50|10211.4|10186.4|10211.5|10186.5|10211.5|10186.5|10210.9|10185.9|0
1656066120000|2022-06-24 10:22:00|10211|10186|10211.4|10186.4|10211.4|10186.4|10211|10186|0
1656066130000|2022-06-24 10:22:10|10210.9|10185.9|10210.9|10185.9|10210.9|10185.9|10210.9|10185.9|0
1656066140000|2022-06-24 10:22:20|10207.4|10192.4|10207.4|10192.4|10207.4|10192.4|10207.4|10192.4|0
1656066160000|2022-06-24 10:22:40|10210.9|10185.9|10210.9|10185.9|10210.9|10185.9|10210.9|10185.9|0
1656066200000|2022-06-24 10:23:20|10211.4|10186.4|10211.4|10186.4|10211.4|10186.4|10211.4|10186.4|1
1656066310000|2022-06-24 10:25:10|10210.4|10185.4|10210.4|10185.4|10210.4|10185.4|10210.4|10185.4|1
1656066330000|2022-06-24 10:25:30|10209.9|10184.9|10209.9|10184.9|10209.9|10184.9|10209.9|10184.9|0
1656066370000|2022-06-24 10:26:10|10208.9|10183.9|10201.4|10186.4|10208.9|10187.9|10201.4|10183.4|0
1656066380000|2022-06-24 10:26:20|10200.9|10185.9|10200.9|10185.9|10200.9|10185.9|10200.9|10185.9|0
1656066390000|2022-06-24 10:26:30|10200.4|10185.4|10200.4|10185.4|10200.4|10185.4|10200.4|10185.4|1
1656066460000|2022-06-24 10:27:40|10201.4|10186.4|10201.4|10186.4|10201.4|10186.4|10201.4|10186.4|0
1656066480000|2022-06-24 10:28:00|10201.9|10186.9|10211.4|10196.4|10218.9|10196.9|10201.9|10186.9|2
1656066490000|2022-06-24 10:28:10|10217.4|10192.4|10211.4|10196.4|10217.4|10196.9|10211.4|10192.4|0
1656066500000|2022-06-24 10:28:20|10211.9|10196.9|10211.4|10196.4|10211.9|10196.9|10211.4|10196.4|0
1656066520000|2022-06-24 10:28:40|10211.9|10196.9|10211.4|10196.4|10211.9|10196.9|10211.4|10196.4|10
1656066540000|2022-06-24 10:29:00|10212.4|10197.4|10212.4|10197.4|10212.4|10197.4|10212.4|10197.4|0
1656066600000|2022-06-24 10:30:00|10213.4|10198.4|10213.4|10198.4|10213.4|10198.4|10213.4|10198.4|0
1656066660000|2022-06-24 10:31:00|10213.9|10198.9|10213.9|10198.9|10214.9|10199.9|10213.9|10198.9|0
1656066670000|2022-06-24 10:31:10|10214.4|10199.4|10214.9|10199.9|10214.9|10199.9|10214.4|10199.4|0
1656066680000|2022-06-24 10:31:20|10209.4|10194.4|10203.9|10188.9|10209.4|10194.4|10203.4|10188.4|1
1656066690000|2022-06-24 10:31:30|10205.9|10190.9|10203.4|10188.4|10205.9|10190.9|10203.4|10188.4|0
1656066700000|2022-06-24 10:31:40|10199.9|10184.9|10204.4|10179.4|10204.4|10184.9|10199.9|10179.4|1
1656066730000|2022-06-24 10:32:10|10198.9|10183.9|10190.4|10175.4|10201.9|10183.9|10190.4|10160.2|2
1656066780000|2022-06-24 10:33:00|10187.4|10172.4|10181.9|10166.9|10190.9|10172.4|10181.9|10165.9|2
1656066790000|2022-06-24 10:33:10|10181.4|10166.4|10181.4|10166.4|10181.4|10166.4|10181.4|10166.4|0
1656066810000|2022-06-24 10:33:30|10217.4|10192.4|10217.2|10179.7|10217.4|10195.9|10210.9|10179.7|4
1656066820000|2022-06-24 10:33:40|10226.6|10189.1|10232.2|10194.7|10232.2|10194.7|10226.6|10189.1|16
1656066830000|2022-06-24 10:33:50|10233.2|10195.7|10232.7|10195.2|10233.2|10195.7|10232.7|10195.2|2
1656066840000|2022-06-24 10:34:00|10233.2|10195.7|10228|10213|10235.2|10213|10228|10195.7|1
1656066850000|2022-06-24 10:34:10|10227|10212|10227|10212|10227|10212|10227|10212|1
1656066890000|2022-06-24 10:34:50|10225|10210|10225|10210|10225|10210|10225|10210|0
1656066910000|2022-06-24 10:35:10|10224|10209|10224|10209|10224|10209|10224|10209|2
1656066940000|2022-06-24 10:35:40|10223|10208|10223|10208|10223|10208|10223|10208|1
1656066990000|2022-06-24 10:36:30|10231.5|10206.5|10232|10207|10232|10207|10231.5|10206.5|3
1656067020000|2022-06-24 10:37:00||10217||10207||10217||10207|1
1656067040000|2022-06-24 10:37:20|10232.5|10217|10232.5|10217.5|10232.5|10217.5|10232.5|10217|2
1656067050000|2022-06-24 10:37:30|10233|10218|10232.5|10207.5|10233|10218|10232.5|10207.5|3
1656067100000|2022-06-24 10:38:20|10218|10203|10235.8|10198.3|10235.8|10204|10218|10198.3|2
1656067120000|2022-06-24 10:38:40|10218.1|10203.1|10218|10203|10218.1|10203.1|10218|10203|0
1656067130000|2022-06-24 10:38:50|10217.5|10202.5|10208|10193|10217.5|10202.5|10206|10191|4
1656067140000|2022-06-24 10:39:00|10208.5|10193.5|10213|10198|10213|10198|10208.5|10193.5|0
1656067160000|2022-06-24 10:39:20|10213.5|10198.5|10213.5|10198.5|10213.5|10198.5|10213.5|10198.5|0
1656067170000|2022-06-24 10:39:30|10211|10196|10213.5|10198.5|10213.5|10198.5|10211|10196|0
1656067200000|2022-06-24 10:40:00|10214|10199|10211|10196|10214|10199|10211|10196|0
1656067220000|2022-06-24 10:40:20|||||||||2
1656067230000|2022-06-24 10:40:30|||||||||1
1656067240000|2022-06-24 10:40:40|10213|10198|10213|10198|10213|10198|10213|10198|0
1656067260000|2022-06-24 10:41:00|10211|10196|10212.5|10197.5|10212.5|10197.5|10211|10196|2
1656067280000|2022-06-24 10:41:20|10213|10198|10213|10198|10213|10198|10213|10198|0
1656067390000|2022-06-24 10:43:10|10213.5|10198.5|10213.5|10198.5|10213.5|10198.5|10213.5|10198.5|0
1656067460000|2022-06-24 10:44:20|10211.5|10196.5|10211.5|10196.5|10211.5|10196.5|10211.5|10196.5|0
1656067470000|2022-06-24 10:44:30|10212|10197|10212|10197|10212|10197|10212|10197|0
1656067580000|2022-06-24 10:46:20|10213|10198|10213.5|10198.5|10213.5|10198.5|10213|10198|0
1656067590000|2022-06-24 10:46:30|10214|10199|10213|10198|10214.5|10199.5|10213|10198|1
1656067620000|2022-06-24 10:47:00|10212|10197|10212|10197|10212|10197|10212|10197|0
1656067650000|2022-06-24 10:47:30|10211|10196|10211|10196|10211|10196|10211|10196|0
1656067730000|2022-06-24 10:48:50|10204.6|10189.6|10204|10189|10204.6|10189.6|10204|10189|4
1656067740000|2022-06-24 10:49:00|10200|10185|10200.5|10185.5|10200.5|10185.5|10199.5|10184.5|2
1656067780000|2022-06-24 10:49:40|||||||||1
1656067790000|2022-06-24 10:49:50|10199.5|10184.5|10199|10184|10199.5|10184.5|10199|10184|3
1656067800000|2022-06-24 10:50:00|10198.5|10183.5|10198|10183|10198.5|10183.5|10198|10183|0
1656067810000|2022-06-24 10:50:10|||||||||2
1656067820000|2022-06-24 10:50:20|10198.5|10183.5|10198.5|10183.5|10199.5|10184.5|10198.5|10183.5|2
1656067830000|2022-06-24 10:50:30|10198|10183|10198|10183|10198|10183|10198|10183|0
1656067840000|2022-06-24 10:50:40|10198.5|10183.5|10198.5|10183.5|10198.5|10183.5|10198.5|10183.5|0
1656067860000|2022-06-24 10:51:00|10198.4|10183.4|10198.4|10183.4|10198.4|10183.4|10198.4|10183.4|0
1656068000000|2022-06-24 10:53:20|10197.9|10182.9|10198.4|10183.4|10198.4|10183.4|10197.9|10182.9|0
1656068080000|2022-06-24 10:54:40|||||||||1
1656068180000|2022-06-24 10:56:20|10197.9|10182.9|10197.4|10182.4|10197.9|10182.9|10197.4|10182.4|1
1656068190000|2022-06-24 10:56:30|10200|10175|10199.5|10174.5|10200|10175|10199.5|10174.5|1
1656068200000|2022-06-24 10:56:40|10189.5|10174|10189|10174|10189.5|10174.5|10189|10174|0
1656068210000|2022-06-24 10:56:50|10187|10172|10189|10174|10189|10174|10187|10172|1
1656068220000|2022-06-24 10:57:00|10188.9|10173.9|10186.5|10171.5|10188.9|10173.9|10186.5|10171.5|2
1656068230000|2022-06-24 10:57:10|10184.5|10169.5|10183.5|10168.5|10184.5|10169.5|10183|10168|0
1656068240000|2022-06-24 10:57:20|10184|10169|10183.5|10168.5|10184|10169|10183.5|10168.5|0
1656068250000|2022-06-24 10:57:30|10182|10167|10181.5|10166.5|10182|10167|10181.5|10166.5|0
1656068290000|2022-06-24 10:58:10|10180.5|10165.5|10180|10165|10181|10166|10180|10165|0
1656068300000|2022-06-24 10:58:20|10180.5|10165.5|10180.5|10165.5|10180.5|10165.5|10180|10165|0
1656068320000|2022-06-24 10:58:40|10180|10165|10180.5|10165.5|10180.5|10165.5|10180|10165|0
1656068360000|2022-06-24 10:59:20|10180|10165|10180.5|10165.5|10180.5|10165.5|10180|10165|0
1656068380000|2022-06-24 10:59:40|10182.4|10167.4|10182|10167|10182.5|10167.5|10180.5|10165.5|2
1656068390000|2022-06-24 10:59:50|10181.5|10166.5|10182|10167|10182|10167|10181.5|10166.5|1
1656068400000|2022-06-24 11:00:00|10181.5|10166.5|10181.5|10166.5|10182|10167|10181.5|10166.5|1
1656068450000|2022-06-24 11:00:50|10183.9|10168.9|10184|10169|10184|10169|10183.9|10168.9|0
1656068460000|2022-06-24 11:01:00|10187.4|10172.4|10187.5|10172.5|10187.5|10172.5|10187.4|10172.4|4
1656068480000|2022-06-24 11:01:20|10185|10170|10184.5|10169.5|10185|10170|10184.5|10169.5|1
1656068490000|2022-06-24 11:01:30|10185|10170|10185|10170|10185|10170|10185|10170|0
1656068510000|2022-06-24 11:01:50|10184.5|10169.5|10183.5|10168.5|10184.5|10169.5|10183.5|10168.5|0
1656068520000|2022-06-24 11:02:00|10184|10169|10183.5|10168.5|10184|10169|10183.5|10168.5|0
1656068580000|2022-06-24 11:03:00|10183|10168|10183|10168|10183.5|10168.5|10183|10168|0
1656068680000|2022-06-24 11:04:40|||||||||1
1656068750000|2022-06-24 11:05:50|10181.5|10166.5|10181.5|10166.5|10181.5|10166.5|10181.5|10166.5|1
1656068800000|2022-06-24 11:06:40|10185|10170|10185.5|10170.5|10185.5|10170.5|10185|10170|2
1656068880000|2022-06-24 11:08:00|||||||||12
1656068890000|2022-06-24 11:08:10|10185.4|10170.4|10185.4|10170.4|10185.4|10170.4|10185.4|10170.4|0
1656068940000|2022-06-24 11:09:00|10186.4|10171.4|10186.9|10171.9|10186.9|10171.9|10186.4|10171.4|0
1656069000000|2022-06-24 11:10:00|10205.2|10167.7|10199.9|10174.9|10210.7|10174.9|10199.9|10167.7|12
1656069020000|2022-06-24 11:10:20|10198.5|10173.5|10198.4|10173.4|10198.5|10173.5|10198.4|10173.4|0
1656069030000|2022-06-24 11:10:30|10195.4|10180.4|10217.7|10180.2|10217.7|10180.4|10195.4|10179.1|1
1656069050000|2022-06-24 11:10:50|10213.4|10188.4|10209.9|10194.9|10214.4|10194.9|10209.9|10188.4|0
1656069090000|2022-06-24 11:11:30|10210.9|10195.9|10210.9|10195.9|10210.9|10195.9|10210.9|10195.9|0
1656069130000|2022-06-24 11:12:10|10211.9|10196.9|10221.9|10196.9|10221.9|10197|10211.9|10196.9|3
1656069140000|2022-06-24 11:12:20|10224.4|10199.4|10224.4|10199.4|10224.4|10199.4|10224.4|10199.4|1
1656069240000|2022-06-24 11:14:00|10220.4|10205.4|10220.4|10205.4|10220.4|10205.4|10220.4|10205.4|2
1656069300000|2022-06-24 11:15:00|10223.4|10208.4|10223.9|10208.9|10223.9|10208.9|10223.4|10208.4|0
1656069310000|2022-06-24 11:15:10|10224.9|10209.9|10247.7|10210.2|10248.2|10210.7|10224.4|10208.2|6
1656069320000|2022-06-24 11:15:20|10248.7|10211.2|10246.4|10221.4|10248.7|10221.4|10245.4|10211.2|1
1656069330000|2022-06-24 11:15:30|10243.9|10218.9|10243.9|10218.9|10243.9|10218.9|10243.9|10218.9|9
1656069340000|2022-06-24 11:15:40|10246.9|10221.9|10246.9|10221.9|10246.9|10221.9|10246.9|10221.9|3
1656069350000|2022-06-24 11:15:50|10244.4|10219.4|10244.4|10219.4|10244.4|10219.4|10244.4|10219.4|0
1656069400000|2022-06-24 11:16:40|||||||||3
1656069410000|2022-06-24 11:16:50|10239.9|10224.9|10239.9|10224.9|10239.9|10224.9|10239.9|10224.9|2
1656069460000|2022-06-24 11:17:40|10236.9|10221.9|10236.4|10221.4|10236.9|10221.9|10236.4|10221.4|0
1656069470000|2022-06-24 11:17:50|10237.4|10222.4|10236.9|10221.9|10237.4|10222.4|10236.9|10221.9|2
1656069600000|2022-06-24 11:20:00|10236.8|10221.8|10226.4|10211.4|10236.8|10221.8|10226.4|10211.4|5
1656069640000|2022-06-24 11:20:40|10223.9|10208.9|10222.4|10207.4|10223.9|10208.9|10222.4|10207.4|1
1656069680000|2022-06-24 11:21:20|10219.4|10204.4|10219.4|10204.4|10219.4|10204.4|10219.4|10204.4|1
1656069700000|2022-06-24 11:21:40|10218.9|10203.9|10218.9|10203.9|10218.9|10203.9|10218.9|10203.9|0
1656069710000|2022-06-24 11:21:50|10215.4|10200.4|10214.9|10199.9|10215.4|10200.4|10214.9|10199.9|0
1656069720000|2022-06-24 11:22:00|10213.9|10198.9|10212.4|10197.4|10213.9|10198.9|10212.4|10197.4|0
1656069750000|2022-06-24 11:22:30|10211.4|10196.4|10208.9|10193.9|10211.4|10196.4|10208.9|10193.9|0
1656069770000|2022-06-24 11:22:50|10208.4|10193.4|10208.4|10193.4|10208.4|10193.4|10208.4|10193.4|0
1656069780000|2022-06-24 11:23:00|||||||||5
1656069810000|2022-06-24 11:23:30|10203.9|10188.9|10202.4|10187.4|10203.9|10188.9|10202.4|10187.4|2
1656069830000|2022-06-24 11:23:50|10201.9|10186.9|10201.9|10186.9|10201.9|10186.9|10201.9|10186.9|0
1656069850000|2022-06-24 11:24:10|10200.9|10185.9|10200.9|10185.9|10200.9|10185.9|10200.9|10185.9|0
1656069910000|2022-06-24 11:25:10|10205.4|10190.4|10205.4|10190.4|10205.4|10190.4|10205.4|10190.4|0
1656069940000|2022-06-24 11:25:40|10206.9|10191.9|10206.9|10191.9|10206.9|10191.9|10206.9|10191.9|2
1656070020000|2022-06-24 11:27:00|10207.4|10192.4|10207.4|10192.4|10207.4|10192.4|10207.4|10192.4|5
1656070030000|2022-06-24 11:27:10|||||||||1
1656070060000|2022-06-24 11:27:40|10210.4|10195.4|10215.4|10200.4|10216.9|10201.9|10209.5|10194.5|9
1656070100000|2022-06-24 11:28:20|10215.9|10200.9|10215.9|10200.9|10215.9|10200.9|10215.9|10200.9|0
1656070110000|2022-06-24 11:28:30|10216.9|10201.9|10216.9|10201.9|10216.9|10201.9|10216.9|10201.9|0
1656070240000|2022-06-24 11:30:40|10213.5|10198.5|10213|10198|10213.5|10198.5|10213|10198|7
1656070250000|2022-06-24 11:30:50|10213.4|10198.4|10211.4|10196.4|10213.5|10198.5|10211.4|10196.4|4
1656070280000|2022-06-24 11:31:20|10210.9|10195.9|10210.4|10195.4|10210.9|10195.9|10210.4|10195.4|0
1656070320000|2022-06-24 11:32:00|||||||||1
1656070350000|2022-06-24 11:32:30|10209.9|10194.9|10209.9|10194.9|10209.9|10194.9|10209.9|10194.9|0
1656070400000|2022-06-24 11:33:20|10210.4|10195.4|10209.9|10194.9|10210.4|10195.4|10209.9|10194.9|1
1656070430000|2022-06-24 11:33:50|||||||||2
1656070470000|2022-06-24 11:34:30|10212.4|10197.4|10216.9|10201.9|10216.9|10201.9|10212.4|10197.4|3
1656070500000|2022-06-24 11:35:00|10215.9|10200.9|10215.9|10200.9|10216.9|10201.9|10215.9|10200.9|0
1656070510000|2022-06-24 11:35:10|10218.4|10203.4|10218.4|10203.4|10218.4|10203.4|10218.4|10203.4|0
1656070530000|2022-06-24 11:35:30|10216|10201|10212|10197|10216|10201|10212|10197|3
1656070550000|2022-06-24 11:35:50|10212.4|10197.4|10212.4|10197.4|10212.4|10197.4|10212.4|10197.4|0
1656070590000|2022-06-24 11:36:30|10211.4|10196.4|10211.4|10196.4|10211.4|10196.4|10211.4|10196.4|1
1656070600000|2022-06-24 11:36:40|10211.9|10196.9|10211.9|10196.9|10211.9|10196.9|10211.9|10196.9|1
1656070610000|2022-06-24 11:36:50|10212.4|10197.4|10212.4|10197.4|10212.4|10197.4|10212.4|10197.4|0
1656070630000|2022-06-24 11:37:10|10213.4|10198.4|10213.4|10198.4|10213.4|10198.4|10213.4|10198.4|1
1656070710000|2022-06-24 11:38:30|10213.9|10198.9|10214.9|10199.9|10214.9|10199.9|10213.9|10198.9|1
1656070740000|2022-06-24 11:39:00|10214.4|10199.4|10215.9|10200.9|10215.9|10200.9|10214.4|10199.4|2
1656070750000|2022-06-24 11:39:10|10215.4|10200.4|10215.4|10200.4|10215.4|10200.4|10215.4|10200.4|0
1656070790000|2022-06-24 11:39:50|10214.4|10199.4|10214.4|10199.4|10214.4|10199.4|10214.4|10199.4|4
1656070800000|2022-06-24 11:40:00|10214.9|10199.9|10214.4|10199.4|10214.9|10199.9|10214.4|10199.4|1
1656070830000|2022-06-24 11:40:30|10213.4|10198.4|10212.4|10197.4|10213.4|10198.4|10212.4|10197.4|3
1656070840000|2022-06-24 11:40:40|10208.9|10193.9|10208.9|10193.9|10208.9|10193.9|10208.9|10193.9|2
1656070850000|2022-06-24 11:40:50|10208.4|10193.4|10208.9|10193.9|10208.9|10193.9|10208.4|10193.4|1
1656070860000|2022-06-24 11:41:00|10209.4|10194.4|10209.9|10194.9|10209.9|10194.9|10208.9|10193.9|2
1656070870000|2022-06-24 11:41:10|10208.9|10193.9|10209.9|10194.9|10209.9|10194.9|10208.9|10193.9|1
1656070880000|2022-06-24 11:41:20|10208.9|10193.9|10209.9|10194.9|10209.9|10194.9|10208.9|10193.9|1
1656070890000|2022-06-24 11:41:30|10212.9|10197.9|10211.4|10196.4|10212.9|10197.9|10211.4|10196.4|2
1656070950000|2022-06-24 11:42:30|10210.4|10195.4|10210.4|10195.4|10210.4|10195.4|10210.4|10195.4|1
1656071000000|2022-06-24 11:43:20|10209.4|10194.4|10209.4|10194.4|10209.4|10194.4|10209.4|10194.4|0
1656071040000|2022-06-24 11:44:00|10204.9|10189.9|10208.9|10193.9|10211.4|10196.4|10204.9|10189.9|5
1656071050000|2022-06-24 11:44:10|10206.9|10191.9|10210.4|10195.4|10212.4|10197.4|10206.9|10191.9|3
1656071150000|2022-06-24 11:45:50|10209.9|10194.9|10209.9|10194.9|10209.9|10194.9|10209.9|10194.9|0
1656071160000|2022-06-24 11:46:00|10210.9|10195.9|10191.8|10176.8|10210.9|10195.9|10191.3|10176.3|50
1656071170000|2022-06-24 11:46:10|10193.3|10178.3|10188.8|10173.8|10195.3|10180.3|10188.8|10169.8|3
1656071180000|2022-06-24 11:46:20|10194.6|10157.1|10196.6|10159.1|10196.6|10159.1|10194.6|10157.1|4
1656071190000|2022-06-24 11:46:30|10192.3|10167.3|10187.3|10162.3|10192.6|10167.3|10185.4|10149.6|3
1656071200000|2022-06-24 11:46:40|10186.6|10149.1|10186.6|10149.1|10186.6|10149.1|10186.6|10149.1|1
1656071210000|2022-06-24 11:46:50|10185.1|10147.6|10168.9|10143.9|10190.1|10160.8|10168.9|10143.9|4
1656071220000|2022-06-24 11:47:00|10168.4|10143.4|10162.3|10147.3|10168.4|10150.3|10160.3|10142.9|2
1656071230000|2022-06-24 11:47:10|10160.3|10145.3|10161.1|10123.6|10161.1|10145.3|10157.8|10123.6|7
1656071250000|2022-06-24 11:47:30|10160.1|10122.6|10160.1|10122.6|10160.6|10123.1|10160.1|10122.6|1
1656071260000|2022-06-24 11:47:40|10160.6|10123.1|10160.1|10122.6|10160.6|10123.1|10160.1|10122.6|0
1656071270000|2022-06-24 11:47:50|10152.9|10127.9|10152.9|10127.9|10152.9|10127.9|10152.9|10127.9|1
1656071280000|2022-06-24 11:48:00|10151.9|10126.9|10151.4|10126.4|10151.9|10126.9|10140.9|10125.9|2
1656071290000|2022-06-24 11:48:10|10151.9|10126.9|10151.9|10126.9|10151.9|10126.9|10151.4|10126.4|0
1656071320000|2022-06-24 11:48:40|10152.4|10127.4|10152.4|10127.4|10152.4|10127.4|10152.4|10127.4|1
1656071330000|2022-06-24 11:48:50|||||||||1
1656071340000|2022-06-24 11:49:00|10151.9|10126.9|10145.4|10130.4|10151.9|10130.9|10145.4|10126.4|2
1656071350000|2022-06-24 11:49:10|10145.8|10130.8|10145.9|10130.9|10145.9|10130.9|10145.8|10130.8|0
1656071370000|2022-06-24 11:49:30|10145.4|10130.4|10144.9|10129.9|10145.4|10130.4|10144.9|10129.9|0
1656071390000|2022-06-24 11:49:50|10145.3|10130.3|10145.4|10130.4|10145.4|10130.4|10145.3|10130.3|1
1656071400000|2022-06-24 11:50:00|10155.3|10130.3|10153.8|10138.8|10157.8|10138.8|10153.8|10130.3|3
1656071420000|2022-06-24 11:50:20|10172.6|10135.1|10174.1|10136.6|10174.1|10136.6|10172.6|10135.1|1
1656071430000|2022-06-24 11:50:30|10173.6|10136.1|10174.1|10136.6|10174.1|10136.6|10173.6|10136.1|0
1656071450000|2022-06-24 11:50:50|10174.6|10137.1|10182|10144.5|10182|10144.5|10174.6|10137.1|2
1656071460000|2022-06-24 11:51:00|10182.1|10144.6|10184.1|10146.6|10184.1|10146.6|10182.1|10144.6|0
1656071470000|2022-06-24 11:51:10|10185.6|10148.1|10181.8|10156.8|10187.1|10156.8|10181.8|10148.1|0
1656071510000|2022-06-24 11:51:50|10181.9|10156.9|10180.3|10165.3|10181.9|10165.3|10180.3|10156.9|1
1656071520000|2022-06-24 11:52:00|||||||||1
1656071570000|2022-06-24 11:52:50|10188.3|10163.3|10191.3|10166.3|10191.3|10166.3|10188.3|10163.3|1
1656071580000|2022-06-24 11:53:00|10180.9|10165.9|10188.8|10173.8|10188.8|10173.8|10180.9|10165.9|5
1656071610000|2022-06-24 11:53:30|10189.8|10174.8|10189.8|10174.8|10189.8|10174.8|10189.8|10174.8|0
1656071620000|2022-06-24 11:53:40|10187.3|10172.3|10188.3|10173.3|10188.3|10173.3|10187.3|10172.3|0
1656071630000|2022-06-24 11:53:50|10190.8|10175.8|10190.8|10175.8|10190.8|10175.8|10190.8|10175.8|1
1656071650000|2022-06-24 11:54:10|10211|10173.5|10219.1|10181.6|10219.1|10181.6|10211|10173.5|15
1656071660000|2022-06-24 11:54:20|10218.6|10181.1|10213.3|10198.3|10220|10198.3|10212.8|10181.1|4
1656071670000|2022-06-24 11:54:30|10212.8|10197.8|10213.3|10198.3|10213.3|10198.3|10212.8|10197.8|0
1656071680000|2022-06-24 11:54:40|10212.8|10197.8|10212.3|10197.3|10212.8|10197.8|10212.3|10197.3|0
1656071690000|2022-06-24 11:54:50|10211.8|10196.8|10227.3|10212.3|10227.3|10212.3|10211.8|10196.8|10
1656071700000|2022-06-24 11:55:00|10225.3|10200.3|10222.3|10197.3|10225.3|10200.3|10220.8|10195.8|4
1656071710000|2022-06-24 11:55:10|10217.8|10202.8|10219.3|10194.3|10220.3|10202.8|10217.8|10194.3|1
1656071720000|2022-06-24 11:55:20|10216.3|10201.3|10223.3|10198.3|10224.3|10201.3|10215.3|10198.3|1
1656071730000|2022-06-24 11:55:30|10217.8|10202.8|10217.3|10202.3|10217.8|10202.8|10217.3|10202.3|0
1656071740000|2022-06-24 11:55:40|10218.8|10203.8|10217.3|10202.3|10218.8|10203.8|10216.8|10201.8|0
1656071750000|2022-06-24 11:55:50|10216.8|10201.8|10218.3|10203.3|10218.3|10203.3|10216.8|10201.8|0
1656071760000|2022-06-24 11:56:00|10217.3|10202.3|10218.3|10203.3|10218.3|10203.3|10217.3|10202.3|0
1656071770000|2022-06-24 11:56:10|10220.8|10205.8|10223.3|10208.3|10223.3|10208.3|10220.8|10205.8|3
1656071810000|2022-06-24 11:56:50|10220.3|10205.3|10220.3|10205.3|10220.3|10205.3|10220.3|10205.3|2
1656071940000|2022-06-24 11:59:00|10220.8|10205.8|10223.8|10208.8|10223.8|10208.8|10220.8|10205.8|0
1656071950000|2022-06-24 11:59:10|10224.3|10209.3|10222.3|10207.3|10228.3|10213.3|10221.8|10206.8|4
1656071980000|2022-06-24 11:59:40|10221.3|10206.3|10221.3|10206.3|10221.3|10206.3|10221.3|10206.3|0
1656072000000|2022-06-24 12:00:00|10220.8|10205.8|10215.6|10178.1|10226.5|10205.8|10204.8|10178.1|16
1656072010000|2022-06-24 12:00:10|10212.6|10175.1|10209.6|10172.1|10213.1|10175.6|10209.6|10172.1|1
1656072020000|2022-06-24 12:00:20|10205.6|10168.1|10203.6|10166.1|10205.6|10168.1|10203.6|10166.1|1
1656072040000|2022-06-24 12:00:40|10203.5|10166|10161.3|10146.3|10203.5|10168.8|10161.3|10146.3|5
1656072050000|2022-06-24 12:00:50|10154.8|10139.8|10152.3|10137.3|10154.8|10139.8|10152.3|10137.3|2
1656072080000|2022-06-24 12:01:20|10151.8|10136.8|10151.3|10136.3|10151.8|10136.8|10151.3|10136.3|0
1656072100000|2022-06-24 12:01:40|10150.8|10135.8|10150.3|10135.3|10150.8|10135.8|10150.3|10135.3|1
1656072110000|2022-06-24 12:01:50|10145.8|10130.8|10132.9|10117.9|10145.8|10130.8|10132.9|10117.9|7
1656072120000|2022-06-24 12:02:00|10133.4|10118.4|10131.9|10116.9|10133.4|10118.4|10131.9|10116.9|0
1656072130000|2022-06-24 12:02:10|10133.4|10108.4|10123.8|10108.8|10133.4|10112.9|10123.8|10108.4|10
1656072140000|2022-06-24 12:02:20|10123.4|10108.4|10115.9|10100.9|10123.4|10108.4|10113.4|10098.4|5
1656072150000|2022-06-24 12:02:30|10112.9|10097.9|10111.4|10096.4|10113.4|10098.4|10111.4|10096.4|5
1656072160000|2022-06-24 12:02:40|10110.9|10095.9|10110.4|10095.4|10110.9|10095.9|10109.9|10094.9|1
1656072170000|2022-06-24 12:02:50|10109.9|10094.9|10119.4|10104.4|10120.9|10105.9|10109.9|10094.9|12
1656072180000|2022-06-24 12:03:00|10118.4|10103.4|10130.9|10115.9|10130.9|10115.9|10118.4|10103.4|6
1656072190000|2022-06-24 12:03:10|10132.9|10117.9|10127.9|10112.9|10133.9|10118.9|10127.4|10112.4|3
1656072200000|2022-06-24 12:03:20|10127.4|10112.4|10127.4|10112.4|10127.4|10112.4|10127.4|10112.4|0
1656072210000|2022-06-24 12:03:30|10140.9|10115.9|10143.9|10128.9|10150.4|10128.9|10140.9|10115.9|4
1656072220000|2022-06-24 12:03:40|10144.4|10129.4|10151.4|10136.4|10155.4|10136.4|10144.4|10125.4|1
1656072230000|2022-06-24 12:03:50|10161.9|10136.9|10161.4|10136.4|10167.2|10137.4|10161.4|10129.7|2
1656072240000|2022-06-24 12:04:00|10162.4|10137.4|10162.4|10137.4|10162.4|10137.4|10162.4|10137.4|0
1656072260000|2022-06-24 12:04:20|10161.9|10136.9|10162.1|10124.6|10162.1|10136.9|10161.9|10124.6|5
1656072270000|2022-06-24 12:04:30|10162.6|10125.1|10162.6|10125.1|10162.6|10125.1|10162.2|10124.7|1
1656072280000|2022-06-24 12:04:40|10161.2|10123.7|10139.4|10114.4|10161.2|10123.7|10133.9|10111.7|2
1656072290000|2022-06-24 12:04:50|10133.9|10118.9|10133.9|10118.9|10139.4|10118.9|10133.9|10113.9|0
1656072300000|2022-06-24 12:05:00|10137.4|10122.4|10135.9|10120.9|10137.4|10122.4|10135.9|10120.9|0
1656072310000|2022-06-24 12:05:10|||||||||1
1656072320000|2022-06-24 12:05:20|10129.9|10114.9|10122.9|10107.9|10132.4|10117.4|10122.9|10107.9|8
1656072330000|2022-06-24 12:05:30|||||||||1
1656072340000|2022-06-24 12:05:40|10125.4|10110.4|10125.4|10110.4|10125.4|10110.4|10125.4|10110.4|3
1656072350000|2022-06-24 12:05:50|10128.9|10113.9|10125.9|10110.9|10128.9|10113.9|10125.9|10110.9|3
1656072360000|2022-06-24 12:06:00|10126.4|10111.4|10124.9|10109.9|10126.9|10111.9|10123.9|10108.9|4
1656072390000|2022-06-24 12:06:30|10132.4|10107.4|10131.4|10116.4|10135.4|10116.4|10128.9|10107.4|6
1656072400000|2022-06-24 12:06:40|10130.9|10115.9|10131.4|10116.4|10131.4|10116.4|10130.9|10115.9|1
1656072410000|2022-06-24 12:06:50|10132.4|10117.4|10130.4|10115.4|10132.4|10117.4|10130.4|10115.4|4
1656072450000|2022-06-24 12:07:30|10133.9|10118.9|10133.9|10118.9|10133.9|10118.9|10133.9|10118.9|1
1656072460000|2022-06-24 12:07:40|10137.4|10122.4|10141.9|10126.9|10141.9|10126.9|10137.4|10122.4|5
1656072470000|2022-06-24 12:07:50|10142.9|10127.9|10141.9|10126.9|10142.9|10127.9|10141.9|10126.9|0
1656072480000|2022-06-24 12:08:00|10140.4|10115.4|10134.9|10119.9|10140.4|10120.9|10134.9|10115.4|3
1656072500000|2022-06-24 12:08:20|10137.4|10122.4|10132.9|10117.9|10137.4|10122.4|10132.9|10117.9|1
1656072510000|2022-06-24 12:08:30|||||||||1
1656072520000|2022-06-24 12:08:40|10130.4|10115.4|10130.4|10115.4|10130.4|10115.4|10130.4|10115.4|3
1656072530000|2022-06-24 12:08:50|10131.4|10116.4|10129.4|10114.4|10131.4|10116.4|10129.4|10114.4|0
1656072540000|2022-06-24 12:09:00|10130.9|10115.9|10130.9|10115.9|10130.9|10115.9|10130.9|10115.9|1
1656072570000|2022-06-24 12:09:30|||||||||1
1656072580000|2022-06-24 12:09:40|10131|10116|10143.9|10128.9|10144.4|10129.4|10131|10116|1
1656072590000|2022-06-24 12:09:50|10142.9|10127.9|10141.9|10126.9|10142.9|10127.9|10141.9|10126.9|0
1656072600000|2022-06-24 12:10:00|10141.4|10126.4|10141.9|10126.9|10141.9|10126.9|10141.4|10126.4|0
1656072630000|2022-06-24 12:10:30|10142.9|10117.9|10142.9|10117.9|10142.9|10117.9|10142.9|10117.9|11
1656072640000|2022-06-24 12:10:40|10143.9|10118.9|10144.4|10119.4|10144.4|10119.4|10143.9|10118.9|1
1656072650000|2022-06-24 12:10:50|10137.9|10122.9|10130.9|10115.9|10137.9|10122.9|10130.9|10115.9|4
1656072660000|2022-06-24 12:11:00|10112.9|10097.9|10119.9|10104.9|10124.4|10104.9|10112.4|10094|29
1656072670000|2022-06-24 12:11:10|10118.9|10103.9|10117.9|10102.9|10118.9|10103.9|10117.9|10102.9|0
1656072680000|2022-06-24 12:11:20|10114.9|10099.9|10123.4|10108.4|10123.4|10108.4|10114.9|10099.9|2
1656072690000|2022-06-24 12:11:30|10123.9|10108.9|10123.9|10108.9|10123.9|10108.9|10123.9|10108.9|0
1656072700000|2022-06-24 12:11:40|10125.4|10110.4|10128.4|10113.4|10128.4|10113.4|10125.4|10110.4|3
1656072710000|2022-06-24 12:11:50|10129.9|10114.9|10129.9|10114.9|10129.9|10114.9|10129.9|10114.9|0
1656072720000|2022-06-24 12:12:00|10106.4|10091.4|10105.9|10090.9|10108.4|10093.4|10105.9|10090.9|8
1656072730000|2022-06-24 12:12:10|10106|10091|10111.4|10096.4|10112.9|10097.9|10106|10091|4
1656072740000|2022-06-24 12:12:20|10116.9|10101.9|10117.4|10102.4|10117.4|10102.4|10116.9|10101.9|2
1656072750000|2022-06-24 12:12:30|10118.4|10103.4|10119.4|10104.4|10119.4|10104.4|10118.4|10103.4|1
1656072760000|2022-06-24 12:12:40|10126.4|10111.4|10123.9|10108.9|10126.4|10111.4|10123.9|10108.9|4
1656072770000|2022-06-24 12:12:50|10126.9|10111.9|10120|10105|10126.9|10111.9|10120|10105|1
1656072780000|2022-06-24 12:13:00|10119.9|10104.9|10125.9|10110.9|10125.9|10110.9|10119.4|10104.4|2
1656072810000|2022-06-24 12:13:30|10124.9|10109.9|10122.9|10107.9|10124.9|10109.9|10119.9|10104.9|5
1656072820000|2022-06-24 12:13:40|10122.4|10107.4|10122.4|10107.4|10122.4|10107.4|10122.4|10107.4|0
1656072840000|2022-06-24 12:14:00|10122.9|10107.9|10122.4|10107.4|10122.9|10107.9|10122.4|10107.4|0
1656072870000|2022-06-24 12:14:30|10121.9|10106.9|10122.9|10107.9|10122.9|10107.9|10121.4|10106.4|1
1656072880000|2022-06-24 12:14:40|10122.4|10107.4|10122.9|10107.9|10122.9|10107.9|10122.4|10107.4|1
1656072890000|2022-06-24 12:14:50|10122.4|10107.4|10122.4|10107.4|10122.9|10107.9|10122.4|10107.4|2
1656072900000|2022-06-24 12:15:00|10122.9|10107.9|10110.9|10095.9|10122.9|10107.9|10110.4|10095.4|10
1656072910000|2022-06-24 12:15:10|10112.4|10097.4|10112.9|10097.9|10113.4|10098.4|10112.4|10097.4|0
1656072920000|2022-06-24 12:15:20|10115.4|10100.4|10110.9|10095.9|10115.4|10100.4|10110.4|10095.4|1
1656072930000|2022-06-24 12:15:30|10111.4|10096.4|10119.9|10104.9|10121.9|10106.9|10111.4|10096.4|5
1656072940000|2022-06-24 12:15:40|10120.4|10105.4|10111.4|10096.4|10120.4|10105.4|10110.9|10095.9|62
1656072950000|2022-06-24 12:15:50|10112.4|10097.4|10111.9|10096.9|10113.4|10098.4|10111.9|10096.9|1
1656072960000|2022-06-24 12:16:00|10112.4|10097.4|10113.4|10098.4|10114.9|10099.9|10112.4|10097.4|4
1656072970000|2022-06-24 12:16:10|10112.4|10097.4|10123.4|10108.4|10126.4|10111.4|10112.4|10097.4|10
1656072980000|2022-06-24 12:16:20|10125.4|10110.4|10126.9|10111.9|10127.4|10112.4|10125.4|10110.4|2
1656072990000|2022-06-24 12:16:30|10127.4|10112.4|10132|10117|10136.4|10121.4|10127.4|10112.4|12
1656073000000|2022-06-24 12:16:40|10131.9|10116.9|10136.4|10121.4|10136.4|10121.4|10131.9|10116.9|2
1656073010000|2022-06-24 12:16:50|10136.9|10121.9|10132.4|10117.4|10137.9|10122.9|10132.4|10117.4|3
1656073020000|2022-06-24 12:17:00|10131.4|10116.4|10136.9|10121.9|10136.9|10121.9|10131.4|10116.4|0
1656073030000|2022-06-24 12:17:10|10132.4|10117.4|10132.4|10117.4|10132.4|10117.4|10132.4|10117.4|3
1656073040000|2022-06-24 12:17:20|10132.9|10117.9|10132.9|10117.9|10132.9|10117.9|10132.9|10117.9|0
1656073050000|2022-06-24 12:17:30|10132.4|10117.4|10131.9|10116.9|10132.4|10117.4|10131.9|10116.9|0
1656073060000|2022-06-24 12:17:40|10133.9|10118.9|10128.9|10113.9|10133.9|10118.9|10128.9|10113.9|15
1656073070000|2022-06-24 12:17:50|10129.4|10114.4|10137.9|10122.9|10137.9|10122.9|10129.4|10114.4|9
1656073080000|2022-06-24 12:18:00|10141.4|10126.4|10133.9|10118.9|10143.4|10128.4|10133.9|10115.9|11
1656073090000|2022-06-24 12:18:10|10142.9|10127.9|10142.9|10127.9|10142.9|10127.9|10142.9|10127.9|5
1656073100000|2022-06-24 12:18:20|10145.4|10130.4|10149.4|10134.4|10150.9|10135.9|10145.4|10130.4|8
1656073110000|2022-06-24 12:18:30|10148.9|10133.9|10148.4|10133.4|10149.4|10134.4|10148.4|10133.4|0
1656073120000|2022-06-24 12:18:40|10147.9|10132.9|10147.9|10132.9|10147.9|10132.9|10147.9|10132.9|0
1656073130000|2022-06-24 12:18:50|10148.4|10133.4|10162.9|10147.9|10162.9|10147.9|10147.9|10132.9|3
1656073140000|2022-06-24 12:19:00|10173.9|10158.9|10173.4|10158.4|10173.9|10158.9|10173.4|10158.4|9
1656073150000|2022-06-24 12:19:10|10173.9|10158.9|10173.4|10148.4|10173.9|10158.9|10171.9|10148.4|1
1656073160000|2022-06-24 12:19:20|10170.4|10155.4|10167.9|10152.9|10170.4|10155.4|10165.9|10150.9|3
1656073170000|2022-06-24 12:19:30|10165.9|10150.9|10184.8|10169.8|10184.8|10169.8|10164.9|10149.9|7
1656073180000|2022-06-24 12:19:40|10187.8|10172.8|10179.4|10164.4|10187.9|10172.9|10179.4|10164.4|3
1656073190000|2022-06-24 12:19:50|||||||||1
1656073200000|2022-06-24 12:20:00|10179.3|10164.3|10179.4|10164.4|10180.9|10165.9|10179.3|10164.3|12
1656073210000|2022-06-24 12:20:10|10181.4|10166.4|10172.8|10157.8|10181.4|10166.4|10171.4|10152.3|4
1656073220000|2022-06-24 12:20:20|10172.4|10157.4|10177.4|10152.4|10177.4|10157.8|10170.4|10152.4|10
1656073230000|2022-06-24 12:20:30|10172.9|10157.9|10173.3|10158.3|10173.3|10158.3|10172.9|10157.9|1
1656073240000|2022-06-24 12:20:40|10173.4|10158.4|10183.4|10158.4|10185.9|10170.9|10173.4|10157.4|3
1656073250000|2022-06-24 12:20:50|10183.8|10168.8|10179.9|10164.9|10183.8|10168.8|10176.9|10156.9|1
1656073260000|2022-06-24 12:21:00|10178.9|10163.9|10178.4|10163.4|10182.9|10167.9|10178.4|10163.4|1
1656073270000|2022-06-24 12:21:10|10179.4|10164.4|10187.4|10172.4|10187.4|10172.4|10179.4|10164.4|12
1656073280000|2022-06-24 12:21:20|10188.8|10173.8|10191.3|10176.3|10191.3|10176.3|10181.8|10166.8|2
1656073290000|2022-06-24 12:21:30|10195.3|10180.3|10192.8|10177.8|10195.3|10180.3|10192.8|10177.8|7
1656073300000|2022-06-24 12:21:40|10194.8|10179.8|10189.3|10174.3|10194.8|10179.8|10189.3|10166.3|7
1656073310000|2022-06-24 12:21:50|10191.3|10176.3|10189.8|10174.8|10191.3|10176.3|10189.8|10174.8|4
1656073320000|2022-06-24 12:22:00|10191.8|10176.8|10192.8|10177.8|10192.8|10177.8|10191.8|10176.8|0
1656073330000|2022-06-24 12:22:10|10194.3|10179.3|10194.3|10179.3|10194.3|10179.3|10194.3|10179.3|1
1656073370000|2022-06-24 12:22:50|10194.8|10179.8|10196.8|10181.8|10196.8|10181.8|10194.8|10179.8|2
1656073380000|2022-06-24 12:23:00|10196.3|10181.3|10196.8|10181.8|10196.8|10181.8|10196.3|10181.3|0
1656073390000|2022-06-24 12:23:10|10195.3|10180.3|10201.8|10186.8|10201.8|10186.8|10195.3|10180.3|8
1656073400000|2022-06-24 12:23:20|10202.3|10187.3|10202.3|10187.3|10202.3|10187.3|10202.3|10187.3|0
1656073410000|2022-06-24 12:23:30|10202.8|10187.8|10219.8|10204.8|10228.3|10213.3|10202.8|10187.8|9
1656073420000|2022-06-24 12:23:40|10220.8|10205.8|10213.8|10198.8|10221.8|10206.8|10213.3|10198.3|8
1656073430000|2022-06-24 12:23:50|10213.3|10198.3|10210.8|10195.8|10216.8|10201.8|10210.8|10195.8|1
1656073440000|2022-06-24 12:24:00|10207.4|10192.4|10207.3|10192.3|10207.8|10192.8|10206.8|10191.8|4
1656073450000|2022-06-24 12:24:10|10206.9|10191.9|10201.4|10186.4|10207.3|10192.3|10200.3|10185.3|2
1656073460000|2022-06-24 12:24:20|10204.8|10189.8|10205.3|10190.3|10205.3|10190.3|10204.8|10189.8|1
1656073470000|2022-06-24 12:24:30|10204.9|10189.9|10204.9|10189.9|10205.3|10190.3|10204.4|10189.4|1
1656073480000|2022-06-24 12:24:40|10204.4|10189.4|10204.4|10189.4|10204.9|10189.9|10204.4|10189.4|1
1656073490000|2022-06-24 12:24:50|10203.9|10188.9|10204.3|10189.3|10204.3|10189.3|10203.9|10188.9|0
1656073500000|2022-06-24 12:25:00|10204.4|10189.4|10205.9|10190.9|10205.9|10190.9|10204.4|10189.4|0
1656073520000|2022-06-24 12:25:20|10205.8|10190.8|10203.9|10188.9|10205.8|10190.8|10203.9|10188.9|1
1656073530000|2022-06-24 12:25:30|10204.3|10189.3|10204.9|10189.9|10204.9|10189.9|10204.3|10189.3|0
1656073540000|2022-06-24 12:25:40|10204.8|10189.8|10203.4|10188.4|10204.8|10189.8|10203.4|10188.4|1
1656073550000|2022-06-24 12:25:50|10203.3|10188.3|10208.8|10193.8|10208.8|10193.8|10201.4|10186.4|5
1656073560000|2022-06-24 12:26:00|10208.3|10193.3|10208.3|10193.3|10208.3|10193.3|10208.3|10193.3|2
1656073590000|2022-06-24 12:26:30|10208.8|10193.8|10208.3|10193.3|10208.8|10193.8|10208.3|10193.3|0
1656073620000|2022-06-24 12:27:00|10208.8|10193.8|10208.3|10193.3|10210.3|10195.3|10208.3|10193.3|0
1656073630000|2022-06-24 12:27:10|10209.3|10194.3|10209.3|10194.3|10209.3|10194.3|10209.3|10194.3|2
1656073650000|2022-06-24 12:27:30|10207.3|10192.3|10207.3|10192.3|10207.3|10192.3|10207.3|10192.3|0
1656073660000|2022-06-24 12:27:40|10208.3|10193.3|10208.3|10193.3|10208.3|10193.3|10208.3|10193.3|0
1656073670000|2022-06-24 12:27:50|10208.8|10193.8|10207.3|10192.3|10208.8|10193.8|10206.8|10191.8|4
1656073680000|2022-06-24 12:28:00|10210.8|10195.8|10212.8|10197.8|10212.8|10197.8|10210.8|10195.8|8
1656073690000|2022-06-24 12:28:10|10215.3|10200.3|10215.3|10200.3|10216.3|10201.3|10215.3|10200.3|1
1656073700000|2022-06-24 12:28:20|10216.3|10201.3|10213.8|10198.8|10216.3|10201.3|10213.8|10198.8|2
1656073710000|2022-06-24 12:28:30|10214.3|10199.3|10216.8|10201.8|10216.8|10201.8|10213.8|10198.8|0
1656073720000|2022-06-24 12:28:40|10216.9|10201.9|10226.3|10201.3|10226.3|10201.9|10216.9|10201.3|2
1656073730000|2022-06-24 12:28:50|10226.8|10201.8|10224.3|10209.3|10226.8|10209.8|10224.3|10201.8|3
1656073740000|2022-06-24 12:29:00|||||||||1
1656073750000|2022-06-24 12:29:10|10224.8|10209.8|10223.8|10208.8|10224.8|10209.8|10223.8|10208.8|0
1656073760000|2022-06-24 12:29:20|10224.3|10209.3|10223.8|10208.8|10224.8|10209.8|10223.8|10208.8|1
1656073780000|2022-06-24 12:29:40|||||||||1
1656073790000|2022-06-24 12:29:50|10225.6|10188.1|10227.6|10190.1|10227.6|10190.1|10225.6|10188.1|5
1656073810000|2022-06-24 12:30:10|10217.9|10192.9|10217.9|10192.9|10217.9|10192.9|10217.9|10192.9|0
1656073820000|2022-06-24 12:30:20|10216.9|10191.9|10216.9|10191.9|10216.9|10191.9|10216.9|10191.9|2
1656073830000|2022-06-24 12:30:30|10216.8|10191.8|10216.8|10191.8|10216.8|10191.8|10216.8|10191.8|0
1656073860000|2022-06-24 12:31:00|10216.3|10191.3|10224.8|10209.8|10224.8|10209.8|10205.8|10190.8|11
1656073870000|2022-06-24 12:31:10|10226.8|10211.8|10235.3|10220.3|10236.3|10221.3|10226.8|10211.8|13
1656073880000|2022-06-24 12:31:20|10235.8|10220.8|10235.8|10220.8|10235.8|10220.8|10235.8|10220.8|1
1656073890000|2022-06-24 12:31:30|10236.3|10221.3|10236.3|10221.3|10236.3|10221.3|10236.3|10221.3|2
1656073900000|2022-06-24 12:31:40|10236.8|10221.8|10238.3|10223.3|10238.3|10223.3|10236.8|10221.8|3
1656073910000|2022-06-24 12:31:50|10238.8|10223.8|10238.3|10223.3|10239.8|10224.8|10237.8|10222.8|4
1656073920000|2022-06-24 12:32:00|10238.8|10223.8|10232.8|10217.8|10238.8|10223.8|10231.9|10216.9|4
1656073930000|2022-06-24 12:32:10|10235.3|10220.3|10235.3|10220.3|10235.3|10220.3|10235.3|10220.3|0
1656073950000|2022-06-24 12:32:30|10234.3|10219.3|10234.3|10219.3|10234.8|10219.8|10234.3|10219.3|2
1656073960000|2022-06-24 12:32:40|10233.8|10218.8|10227.3|10212.3|10233.8|10218.8|10227.3|10212.3|4
1656073970000|2022-06-24 12:32:50|10228.3|10213.3|10227.3|10212.3|10228.3|10213.3|10227.3|10212.3|1
1656073990000|2022-06-24 12:33:10|10228.3|10213.3|10228.3|10213.3|10228.3|10213.3|10228.3|10213.3|0
1656074000000|2022-06-24 12:33:20|10227.8|10212.8|10228.3|10213.3|10228.3|10213.3|10227.8|10212.8|1
1656074010000|2022-06-24 12:33:30|10224.8|10209.8|10224.8|10209.8|10224.8|10209.8|10224.8|10209.8|3
1656074020000|2022-06-24 12:33:40|||||||||1
1656074070000|2022-06-24 12:34:30|10224.9|10209.9|10227.3|10212.3|10228.8|10213.8|10224.9|10209.9|10
1656074080000|2022-06-24 12:34:40|10227.8|10212.8|10227.8|10212.8|10227.8|10212.8|10227.8|10212.8|0
1656074090000|2022-06-24 12:34:50|10228.3|10213.3|10228.3|10213.3|10228.3|10213.3|10228.3|10213.3|1
1656074110000|2022-06-24 12:35:10|10228.8|10213.8|10231.3|10216.3|10231.3|10216.3|10228.8|10213.8|1
1656074120000|2022-06-24 12:35:20|10231.8|10216.8|10235.8|10220.8|10235.8|10220.8|10231.8|10216.8|6
1656074130000|2022-06-24 12:35:30|10237.3|10222.3|10237.3|10222.3|10238.8|10223.8|10237.3|10222.3|10
1656074140000|2022-06-24 12:35:40|10237.8|10222.8|10239.3|10224.3|10239.3|10224.3|10237.8|10222.8|6
1656074150000|2022-06-24 12:35:50|10237.3|10222.3|10237.8|10222.8|10237.8|10222.8|10237.3|10222.3|6
1656074160000|2022-06-24 12:36:00|10237.3|10222.3|10231.3|10216.3|10237.3|10222.3|10231.3|10216.3|5
1656074180000|2022-06-24 12:36:20|||||||||2
1656074200000|2022-06-24 12:36:40|||||||||1
1656074210000|2022-06-24 12:36:50|10227.8|10212.8|10227.8|10212.8|10227.8|10212.8|10227.8|10212.8|6
1656074220000|2022-06-24 12:37:00|10227.3|10202.3|10217.8|10202.8|10227.3|10202.8|10216.9|10201.8|1
1656074230000|2022-06-24 12:37:10|10213.4|10198.4|10210.8|10195.8|10213.4|10198.4|10210.8|10195.8|1
1656074240000|2022-06-24 12:37:20|10211.8|10196.8|10212.3|10197.3|10212.3|10197.3|10211.8|10196.8|0
1656074260000|2022-06-24 12:37:40|10212.8|10197.8|10212.3|10197.3|10212.8|10197.8|10212.3|10197.3|0
1656074290000|2022-06-24 12:38:10|10212.8|10197.8|10213.3|10198.3|10213.3|10198.3|10212.8|10197.8|0
1656074300000|2022-06-24 12:38:20|10206.8|10191.8|10207.8|10192.8|10207.8|10192.8|10206.8|10191.8|7
1656074310000|2022-06-24 12:38:30|10201.8|10186.8|10205.3|10190.3|10206.8|10191.8|10201.8|10186.8|5
1656074320000|2022-06-24 12:38:40|10205.8|10190.8|10205.8|10190.8|10205.8|10190.8|10205.8|10190.8|0
1656074340000|2022-06-24 12:39:00|10215.4|10200.4|10210.3|10195.3|10215.4|10200.4|10209.8|10194.8|4
1656074350000|2022-06-24 12:39:10|10209.8|10194.8|10209.8|10194.8|10209.8|10194.8|10209.8|10194.8|0
1656074360000|2022-06-24 12:39:20|10211.8|10196.8|10214.8|10199.8|10214.8|10199.8|10211.8|10196.8|1
1656074370000|2022-06-24 12:39:30|10215.3|10200.3|10215.8|10200.8|10215.8|10200.8|10215.3|10200.3|0
1656074380000|2022-06-24 12:39:40|10216.3|10201.3|10221.3|10206.3|10222.3|10207.3|10216.3|10201.3|5
1656074390000|2022-06-24 12:39:50|10218.3|10203.3|10218.8|10203.8|10218.8|10203.8|10218.3|10203.3|2
1656074400000|2022-06-24 12:40:00|10221.3|10206.3|10223.3|10208.3|10225.3|10210.3|10221.3|10206.3|0
1656074410000|2022-06-24 12:40:10|10224.8|10209.8|10224.3|10209.3|10225.3|10210.3|10224.3|10209.3|0
1656074420000|2022-06-24 12:40:20|10225.8|10210.8|10226.3|10211.3|10226.8|10211.8|10225.8|10210.8|1
1656074430000|2022-06-24 12:40:30|10226.8|10211.8|10226.8|10211.8|10226.8|10211.8|10226.8|10211.8|0
1656074440000|2022-06-24 12:40:40|10227.3|10212.3|10227.8|10212.8|10227.8|10212.8|10227.3|10212.3|0
1656074450000|2022-06-24 12:40:50|10233.3|10218.3|10233.3|10218.3|10233.3|10218.3|10233.3|10218.3|2
1656074460000|2022-06-24 12:41:00|10232.8|10217.8|10232.8|10217.8|10232.8|10217.8|10232.3|10217.3|0
1656074470000|2022-06-24 12:41:10|10233.3|10218.3|10234.3|10219.3|10234.3|10219.3|10233.3|10218.3|1
1656074480000|2022-06-24 12:41:20|10234.8|10219.8|10234.8|10219.8|10236.3|10221.3|10234.8|10219.8|5
1656074490000|2022-06-24 12:41:30|10233.3|10218.3|10234.3|10219.3|10234.3|10219.3|10233.3|10218.3|4
1656074500000|2022-06-24 12:41:40|10228.8|10213.8|10224.3|10209.3|10228.8|10213.8|10222.8|10207.8|8
1656074520000|2022-06-24 12:42:00|10223.8|10208.8|10221.8|10206.8|10223.8|10208.8|10221.8|10206.8|0
1656074530000|2022-06-24 12:42:10|10220.8|10205.8|10221.3|10206.3|10221.3|10206.3|10220.3|10205.3|0
1656074540000|2022-06-24 12:42:20|10220.8|10205.8|10220.8|10205.8|10220.8|10205.8|10218.3|10203.3|1
1656074570000|2022-06-24 12:42:50|10221.8|10206.8|10221.8|10206.8|10221.8|10206.8|10221.8|10206.8|0
1656074580000|2022-06-24 12:43:00|10231.3|10216.3|10231.3|10216.3|10231.3|10216.3|10231.3|10216.3|2
1656074590000|2022-06-24 12:43:10|10230.8|10215.8|10227.8|10212.8|10230.8|10215.8|10224.3|10209.3|2
1656074600000|2022-06-24 12:43:20|10228.8|10213.8|10228.8|10213.8|10228.8|10213.8|10228.8|10213.8|0
1656074630000|2022-06-24 12:43:50|10229.3|10214.3|10229.3|10214.3|10229.3|10214.3|10229.3|10214.3|0
1656074640000|2022-06-24 12:44:00|10229.4|10214.4|10234.8|10219.8|10235.8|10220.8|10229.4|10214.4|2
1656074650000|2022-06-24 12:44:10|10235.3|10220.3|10236.3|10221.3|10236.3|10221.3|10235.3|10220.3|1
1656074660000|2022-06-24 12:44:20|10236.8|10221.8|10236.8|10221.8|10236.8|10221.8|10236.8|10221.8|0
1656074670000|2022-06-24 12:44:30|10238.3|10223.3|10238.8|10223.8|10238.8|10223.8|10238.3|10223.3|2
1656074680000|2022-06-24 12:44:40|10239.3|10224.3|10242.3|10227.3|10242.8|10227.8|10239.3|10224.3|2
1656074690000|2022-06-24 12:44:50|10242.8|10227.8|10243.3|10228.3|10243.3|10228.3|10242.8|10227.8|1
1656074700000|2022-06-24 12:45:00|10243.8|10228.8|10244.3|10229.3|10244.3|10229.3|10243.8|10228.8|0
1656074710000|2022-06-24 12:45:10|10245.3|10230.3|10251.3|10236.3|10252.8|10237.8|10245.3|10230.3|12
1656074720000|2022-06-24 12:45:20|10251.8|10236.8|10249.8|10234.8|10252.7|10237.7|10249.8|10234.8|2
1656074730000|2022-06-24 12:45:30|10249.3|10234.3|10245.8|10230.8|10250.3|10235.3|10245.8|10230.8|3
1656074740000|2022-06-24 12:45:40|10241.8|10226.8|10243.3|10228.3|10243.8|10228.8|10241.8|10226.8|6
1656074760000|2022-06-24 12:46:00|10244.3|10229.3|10245.3|10230.3|10246.8|10231.8|10244.3|10229.3|3
1656074770000|2022-06-24 12:46:10|10247.3|10232.3|10247.3|10232.3|10247.3|10232.3|10247.3|10232.3|0
1656074800000|2022-06-24 12:46:40|10243.8|10228.8|10243.8|10228.8|10243.8|10228.8|10243.8|10228.8|1
1656074810000|2022-06-24 12:46:50|10249.2|10234.2|10246.3|10231.3|10250.8|10235.8|10246.3|10231.3|18
1656074830000|2022-06-24 12:47:10|10248.3|10233.3|10248.3|10233.3|10248.3|10233.3|10248.3|10233.3|0
1656074840000|2022-06-24 12:47:20|10249.2|10234.2|10249.3|10234.3|10249.3|10234.3|10249.2|10234.2|0
1656074850000|2022-06-24 12:47:30|10249.7|10234.7|10247.8|10232.8|10250.3|10235.3|10247.8|10232.8|4
1656074860000|2022-06-24 12:47:40|10249.3|10234.3|10248.3|10233.3|10251.8|10236.8|10248.3|10233.3|1
1656074870000|2022-06-24 12:47:50|10248.8|10233.8|10248.8|10233.8|10248.8|10233.8|10248.8|10233.8|0
1656074880000|2022-06-24 12:48:00|10249.3|10234.3|10249.8|10234.8|10249.8|10234.8|10249.3|10234.3|1
1656074890000|2022-06-24 12:48:10|10250.3|10235.3|10250.3|10235.3|10250.3|10235.3|10250.3|10235.3|0
1656074900000|2022-06-24 12:48:20|10250.8|10235.8|10251.7|10236.7|10251.7|10236.7|10250.8|10235.8|1
1656074910000|2022-06-24 12:48:30|10252.2|10237.2|10252.2|10237.2|10252.2|10237.2|10252.2|10237.2|1
1656074920000|2022-06-24 12:48:40|10254.2|10239.2|10255.2|10240.2|10255.2|10240.2|10254.2|10239.2|6
1656074930000|2022-06-24 12:48:50|10255.7|10240.7|10251.7|10236.7|10255.7|10240.7|10251.3|10236.3|18
1656074940000|2022-06-24 12:49:00|10250.3|10235.3|10250.2|10235.2|10252.8|10237.8|10250.2|10235.2|4
1656074950000|2022-06-24 12:49:10|10250.3|10235.3|10250.3|10235.3|10250.3|10235.3|10250.3|10235.3|0
1656075000000|2022-06-24 12:50:00|10248.8|10233.8|10246.8|10231.8|10248.8|10233.8|10246.8|10231.8|4
1656075010000|2022-06-24 12:50:10|||||||||1
1656075020000|2022-06-24 12:50:20|||||||||1
1656075030000|2022-06-24 12:50:30|10251.2|10236.2|10251.7|10236.7|10251.7|10236.7|10251.2|10236.2|8
1656075060000|2022-06-24 12:51:00|10249.8|10234.8|10249.8|10234.8|10249.8|10234.8|10249.8|10234.8|2
1656075070000|2022-06-24 12:51:10|10249.7|10234.7|10249.7|10234.7|10249.7|10234.7|10249.7|10234.7|0
1656075080000|2022-06-24 12:51:20|10247.8|10232.8|10247.8|10232.8|10247.8|10232.8|10247.8|10232.8|1
1656075100000|2022-06-24 12:51:40|10248.2|10233.2|10248.2|10233.2|10248.2|10233.2|10248.2|10233.2|0
1656075110000|2022-06-24 12:51:50|10248.7|10233.7|10249.2|10234.2|10249.2|10234.2|10248.7|10233.7|1
1656075120000|2022-06-24 12:52:00|10249.7|10234.7|10249.7|10234.7|10249.7|10234.7|10249.7|10234.7|1
1656075130000|2022-06-24 12:52:10|10251.7|10236.7|10252.2|10237.2|10252.2|10237.2|10251.7|10236.7|3
1656075140000|2022-06-24 12:52:20|10252.7|10237.7|10249.7|10234.7|10252.7|10237.7|10249.7|10234.7|9
1656075190000|2022-06-24 12:53:10|10249.2|10234.2|10249.2|10234.2|10249.2|10234.2|10249.2|10234.2|0
1656075220000|2022-06-24 12:53:40|10249.7|10234.7|10248.7|10233.7|10249.7|10234.7|10248.7|10233.7|1
1656075230000|2022-06-24 12:53:50|10249.2|10234.2|10249.2|10234.2|10249.2|10234.2|10249.2|10234.2|0
1656075240000|2022-06-24 12:54:00|10249.7|10234.7|10250.2|10235.2|10250.2|10235.2|10248.7|10233.7|1
1656075250000|2022-06-24 12:54:10|10250.7|10235.7|10250.2|10235.2|10250.7|10235.7|10250.2|10235.2|3
1656075260000|2022-06-24 12:54:20|||||||||1
1656075270000|2022-06-24 12:54:30|10245.2|10230.2|10246.2|10231.2|10246.2|10231.2|10245.2|10230.2|2
1656075280000|2022-06-24 12:54:40|10249.2|10234.2|10247.7|10232.7|10249.2|10234.2|10247.7|10232.7|4
1656075290000|2022-06-24 12:54:50|10247.2|10232.2|10247.2|10232.2|10247.2|10232.2|10247.2|10232.2|0
1656075300000|2022-06-24 12:55:00|||||||||1
1656075320000|2022-06-24 12:55:20|10246.7|10231.7|10246.2|10231.2|10246.7|10231.7|10246.2|10231.2|9
1656075330000|2022-06-24 12:55:30|10246.7|10231.7|10246.7|10231.7|10246.7|10231.7|10246.7|10231.7|1
1656075360000|2022-06-24 12:56:00|10245.2|10230.2|10243.2|10228.2|10246.7|10231.7|10243.2|10228.2|3
1656075370000|2022-06-24 12:56:10|10243.7|10228.7|10245.2|10230.2|10245.2|10230.2|10243.2|10228.2|2
1656075380000|2022-06-24 12:56:20|10243.7|10228.7|10244.2|10229.2|10244.2|10229.2|10243.7|10228.7|0
1656075390000|2022-06-24 12:56:30|10243.7|10228.7|10243.7|10228.7|10243.7|10228.7|10243.7|10228.7|0
1656075400000|2022-06-24 12:56:40|10243.2|10228.2|10243.2|10228.2|10243.2|10228.2|10242.7|10227.7|2
1656075430000|2022-06-24 12:57:10|10242.7|10227.7|10242.7|10227.7|10242.7|10227.7|10242.7|10227.7|1
1656075440000|2022-06-24 12:57:20|||||||||1
1656075450000|2022-06-24 12:57:30|10242.2|10227.2|10242.2|10227.2|10242.2|10227.2|10242.2|10227.2|4
1656075490000|2022-06-24 12:58:10|10242.7|10227.7|10242.7|10227.7|10242.7|10227.7|10242.7|10227.7|0
1656075500000|2022-06-24 12:58:20|10241.2|10226.2|10241.7|10226.7|10241.7|10226.7|10241.2|10226.2|2
1656075510000|2022-06-24 12:58:30|10242.2|10227.2|10242.2|10227.2|10242.2|10227.2|10242.2|10227.2|1
1656075520000|2022-06-24 12:58:40|10242.7|10227.7|10243.7|10228.7|10243.7|10228.7|10242.7|10227.7|1
1656075530000|2022-06-24 12:58:50|10245.7|10230.7|10244.7|10229.7|10248.7|10233.7|10244.7|10229.7|11
1656075540000|2022-06-24 12:59:00|10245.7|10230.7|10246.2|10231.2|10247.2|10232.2|10245.2|10230.2|2
1656075560000|2022-06-24 12:59:20|10242.2|10227.2|10242.7|10227.7|10242.7|10227.7|10242.2|10227.2|2
1656075570000|2022-06-24 12:59:30|10242.2|10227.2|10240.7|10225.7|10242.2|10227.2|10240.7|10225.7|2
1656075600000|2022-06-24 13:00:00|10246.7|10231.7|10244.7|10229.7|10246.7|10231.7|10244.2|10229.2|9
1656075610000|2022-06-24 13:00:10|10243.7|10228.7|10235.7|10220.7|10243.7|10228.7|10235.7|10220.7|19
1656075620000|2022-06-24 13:00:20|10238.7|10223.7|10237.7|10222.7|10241.2|10226.2|10237.7|10222.7|30
1656075630000|2022-06-24 13:00:30|10236.7|10221.7|10231.7|10216.7|10237.2|10222.2|10229.2|10214.2|6
1656075640000|2022-06-24 13:00:40|10232.2|10217.2|10231.7|10216.7|10232.2|10217.2|10231.2|10216.2|2
1656075650000|2022-06-24 13:00:50|10227.2|10212.2|10230.2|10215.2|10230.7|10215.7|10227.2|10212.2|4
1656075660000|2022-06-24 13:01:00|10228.7|10213.7|10230.2|10215.2|10230.2|10215.2|10226.2|10211.2|13
1656075670000|2022-06-24 13:01:10|10229.7|10214.7|10227.7|10212.7|10229.7|10214.7|10226.2|10211.2|2
1656075680000|2022-06-24 13:01:20|10227.2|10212.2|10228.2|10213.2|10228.2|10213.2|10227.2|10212.2|0
1656075690000|2022-06-24 13:01:30|10227.7|10212.7|10225.7|10210.7|10227.7|10212.7|10225.7|10210.7|6
1656075700000|2022-06-24 13:01:40|10221.2|10206.2|10216.7|10201.7|10222.2|10207.2|10216.7|10201.7|4
1656075710000|2022-06-24 13:01:50|10214.7|10199.7|10216.2|10201.2|10216.2|10201.2|10214.7|10199.7|2
1656075720000|2022-06-24 13:02:00|10216.7|10201.7|10218.7|10203.7|10221.7|10206.7|10216.7|10201.7|16
1656075730000|2022-06-24 13:02:10|10219.2|10204.2|10220.2|10205.2|10221.2|10206.2|10219.2|10204.2|0
1656075740000|2022-06-24 13:02:20|10219.7|10204.7|10219.7|10204.7|10220.2|10205.2|10219.7|10204.7|0
1656075750000|2022-06-24 13:02:30|10220.2|10205.2|10213.2|10198.2|10220.2|10205.2|10206.2|10191.2|15
1656075760000|2022-06-24 13:02:40|10211.2|10196.2|10207.3|10192.3|10211.7|10196.7|10207.3|10192.3|8
1656075770000|2022-06-24 13:02:50|10199.3|10184.3|10198.8|10183.8|10199.8|10184.8|10197.3|10182.3|8
1656075780000|2022-06-24 13:03:00|10199.8|10184.8|10206.8|10191.8|10206.8|10191.8|10199.8|10184.8|14
1656075790000|2022-06-24 13:03:10|10207.3|10192.3|10208.3|10193.3|10209.8|10194.8|10207.3|10192.3|1
1656075800000|2022-06-24 13:03:20|10202.8|10187.8|10204.3|10189.3|10204.3|10189.3|10202.8|10187.8|3
1656075810000|2022-06-24 13:03:30|10202.3|10187.3|10207.3|10192.3|10210.3|10195.3|10199.8|10184.8|7
1656075820000|2022-06-24 13:03:40|10206.3|10191.3|10207.3|10192.3|10207.8|10192.8|10205.3|10190.3|3
1656075830000|2022-06-24 13:03:50|10207.8|10192.8|10207.8|10192.8|10207.8|10192.8|10207.8|10192.8|1
1656075840000|2022-06-24 13:04:00|10201.4|10186.4|10199.3|10184.3|10204.8|10189.8|10195.8|10180.8|6
1656075850000|2022-06-24 13:04:10|10198.8|10183.8|10200.3|10185.3|10200.3|10185.3|10194.8|10179.8|4
1656075860000|2022-06-24 13:04:20|10199.8|10184.8|10195.8|10180.8|10199.8|10184.8|10195.8|10180.8|4
1656075870000|2022-06-24 13:04:30|10197.8|10182.8|10197.8|10182.8|10197.8|10182.8|10197.8|10182.8|2
1656075880000|2022-06-24 13:04:40|10198.3|10183.3|10198.3|10183.3|10198.3|10183.3|10198.3|10183.3|1
1656075890000|2022-06-24 13:04:50|10198.8|10183.8|10197.3|10182.3|10198.8|10183.8|10197.3|10182.3|1
1656075900000|2022-06-24 13:05:00|10190.8|10175.8|10188.8|10173.8|10190.8|10175.8|10185.8|10170.8|3
1656075910000|2022-06-24 13:05:10|10181.3|10166.3|10168.8|10153.8|10182.9|10167.9|10168.8|10153.8|19
1656075920000|2022-06-24 13:05:20|10157.4|10142.4|10148.7|10133.7|10159.8|10144.8|10148.7|10133.7|19
1656075930000|2022-06-24 13:05:30|10149.7|10134.7|10138.3|10123.3|10149.7|10134.7|10134.3|10119.3|4
1656075940000|2022-06-24 13:05:40|10137.8|10122.8|10135.8|10120.8|10138.3|10123.3|10135.8|10120.8|0
1656075950000|2022-06-24 13:05:50|10135.3|10120.3|10135.3|10120.3|10135.3|10120.3|10134.8|10119.8|0
1656075960000|2022-06-24 13:06:00|10141.7|10126.7|10147.7|10132.7|10150.7|10135.7|10140.2|10125.2|26
1656075970000|2022-06-24 13:06:10|10146.7|10131.7|10141.2|10126.2|10151.2|10136.2|10139.7|10124.7|7
1656075980000|2022-06-24 13:06:20|10140.7|10125.7|10142.2|10127.2|10142.2|10127.2|10140.7|10125.7|1
1656075990000|2022-06-24 13:06:30|10136.3|10121.3|10133.3|10118.3|10136.3|10121.3|10132.3|10117.3|3
1656076000000|2022-06-24 13:06:40|10134.3|10119.3|10137.3|10122.3|10137.3|10122.3|10134.3|10119.3|3
1656076010000|2022-06-24 13:06:50|10138.2|10123.2|10142.7|10127.7|10142.7|10127.7|10138.2|10123.2|0
1656076020000|2022-06-24 13:07:00|10147.2|10132.2|10173.2|10158.2|10173.7|10158.7|10147.2|10132.2|31
1656076030000|2022-06-24 13:07:10|10173.7|10158.7|10170.2|10155.2|10173.7|10158.7|10167.7|10152.7|1
1656076040000|2022-06-24 13:07:20|10169.7|10154.7|10171.7|10156.7|10172.7|10157.7|10168.7|10153.7|1
1656076050000|2022-06-24 13:07:30|10172.2|10157.2|10172.2|10157.2|10172.7|10157.7|10172.2|10157.2|4
1656076060000|2022-06-24 13:07:40|10172.7|10157.7|10172.7|10157.7|10172.7|10157.7|10172.7|10157.7|1
1656076070000|2022-06-24 13:07:50|10173.2|10158.2|10173.2|10158.2|10173.2|10158.2|10173.2|10158.2|0
1656076080000|2022-06-24 13:08:00|10173.1|10158.1|10167.2|10142.2|10173.1|10158.1|10157.7|10138.2|1
1656076090000|2022-06-24 13:08:10|10161.7|10146.7|10164.2|10149.2|10164.2|10149.2|10161.2|10146.2|0
1656076100000|2022-06-24 13:08:20|10164.7|10149.7|10164.7|10149.7|10164.7|10149.7|10164.7|10149.7|0
1656076110000|2022-06-24 13:08:30|10168.2|10153.2|10174.7|10159.7|10174.7|10159.7|10168.2|10153.2|2
1656076120000|2022-06-24 13:08:40|10175.2|10160.2|10175.7|10160.7|10175.7|10160.7|10175.2|10160.2|1
1656076130000|2022-06-24 13:08:50|10176.2|10161.2|10181.7|10166.7|10182.2|10167.2|10176.2|10161.2|1
1656076140000|2022-06-24 13:09:00|10185.2|10170.2|10184.2|10169.2|10187.2|10172.2|10181.2|10166.2|1
1656076150000|2022-06-24 13:09:10|10184.7|10169.7|10185.7|10170.7|10185.7|10170.7|10184.7|10169.7|0
1656076160000|2022-06-24 13:09:20|10186.2|10171.2|10191.2|10176.2|10191.7|10176.7|10186.2|10171.2|2
1656076170000|2022-06-24 13:09:30|10191.7|10176.7|10184.7|10169.7|10192.7|10177.7|10184.2|10169.2|11
1656076180000|2022-06-24 13:09:40|10184.2|10169.2|10184.2|10169.2|10184.2|10169.2|10184.2|10169.2|0
1656076200000|2022-06-24 13:10:00|10184.7|10169.7|10178.2|10163.2|10184.7|10169.7|10174.2|10159.2|5
1656076210000|2022-06-24 13:10:10|10177.2|10162.2|10165.7|10150.7|10177.2|10162.2|10165.2|10150.2|5
1656076230000|2022-06-24 13:10:30|||||||||1
1656076250000|2022-06-24 13:10:50|10166.2|10151.2|10166.2|10151.2|10166.2|10151.2|10166.2|10151.2|1
1656076260000|2022-06-24 13:11:00|10162.7|10147.7|10155.7|10140.7|10162.7|10147.7|10155.7|10140.7|10
1656076270000|2022-06-24 13:11:10|10155.2|10140.2|10155.2|10140.2|10155.2|10140.2|10155.2|10140.2|1
1656076280000|2022-06-24 13:11:20|10163.7|10148.7|10166.7|10151.7|10167.7|10152.7|10163.7|10148.7|2
1656076290000|2022-06-24 13:11:30|10166.2|10151.2|10166.7|10151.7|10167.7|10152.7|10165.7|10150.7|0
1656076300000|2022-06-24 13:11:40|10166.2|10151.2|10167.7|10152.7|10168.2|10153.2|10166.2|10151.2|0
1656076310000|2022-06-24 13:11:50|10168.2|10153.2|10168.2|10153.2|10168.2|10153.2|10168.2|10153.2|0
1656076320000|2022-06-24 13:12:00|10164.7|10149.7|10168.2|10153.2|10168.7|10153.7|10164.7|10149.7|6
1656076330000|2022-06-24 13:12:10|10168.7|10153.7|10175.6|10160.6|10175.6|10160.6|10168.7|10153.7|11
1656076340000|2022-06-24 13:12:20|10174.7|10159.7|10161.7|10146.7|10174.7|10159.7|10161.2|10146.2|4
1656076350000|2022-06-24 13:12:30|10162.2|10147.2|10162.2|10147.2|10162.2|10147.2|10162.2|10147.2|2
1656076360000|2022-06-24 13:12:40|10161.7|10146.7|10161.7|10146.7|10162.2|10147.2|10161.7|10146.7|0
1656076370000|2022-06-24 13:12:50|10162.2|10147.2|10162.2|10147.2|10162.2|10147.2|10162.2|10147.2|2
1656076380000|2022-06-24 13:13:00|10154.2|10139.2|10153.7|10138.7|10154.2|10139.2|10153.7|10138.7|1
1656076390000|2022-06-24 13:13:10|10154.2|10139.2|10154.2|10139.2|10154.2|10139.2|10154.2|10139.2|0
1656076400000|2022-06-24 13:13:20|10153.7|10138.7|10153.7|10138.7|10153.7|10138.7|10153.7|10138.7|0
1656076420000|2022-06-24 13:13:40|10154.2|10139.2|10154.7|10139.7|10154.7|10139.7|10154.2|10139.2|0
1656076430000|2022-06-24 13:13:50|10160.2|10145.2|10169.7|10154.7|10171.2|10156.2|10160.2|10145.2|3
1656076440000|2022-06-24 13:14:00|10169.2|10154.2|10170.2|10155.2|10170.2|10155.2|10169.2|10154.2|0
1656076450000|2022-06-24 13:14:10|10171.2|10156.2|10172.2|10157.2|10173.2|10158.2|10171.2|10156.2|0
1656076460000|2022-06-24 13:14:20|10172.7|10157.7|10173.2|10158.2|10173.2|10158.2|10172.7|10157.7|0
1656076470000|2022-06-24 13:14:30|10173.7|10158.7|10180.2|10165.2|10180.2|10165.2|10173.7|10158.7|2
1656076480000|2022-06-24 13:14:40|10180.7|10165.7|10175.2|10160.2|10181.2|10166.2|10175.2|10160.2|70
1656076490000|2022-06-24 13:14:50|10174.7|10159.7|10174.7|10159.7|10174.7|10159.7|10174.7|10159.7|6
1656076500000|2022-06-24 13:15:00|10174.2|10159.2|10173.7|10158.7|10174.2|10159.2|10173.7|10158.7|1
1656076510000|2022-06-24 13:15:10|10173.2|10158.2|10169.7|10154.7|10173.2|10158.2|10169.7|10154.7|1
1656076520000|2022-06-24 13:15:20|10169.2|10154.2|10169.2|10154.2|10169.2|10154.2|10169.2|10154.2|0
1656076540000|2022-06-24 13:15:40|10168.7|10153.7|10174.2|10159.2|10174.2|10159.2|10168.2|10153.2|2
1656076550000|2022-06-24 13:15:50|10173.7|10158.7|10174.7|10159.7|10174.7|10159.7|10173.7|10158.7|0
1656076560000|2022-06-24 13:16:00|10175.2|10160.2|10178.7|10163.7|10178.7|10163.7|10175.2|10160.2|1
1656076570000|2022-06-24 13:16:10|10179.2|10164.2|10179.7|10164.7|10179.7|10164.7|10179.2|10164.2|1
1656076580000|2022-06-24 13:16:20|10180.2|10165.2|10180.7|10165.7|10180.7|10165.7|10180.2|10165.2|2
1656076590000|2022-06-24 13:16:30|10181.2|10166.2|10179.2|10164.2|10181.2|10166.2|10179.2|10164.2|7
1656076600000|2022-06-24 13:16:40|10179.7|10164.7|10176.7|10161.7|10180.2|10165.2|10176.7|10161.7|3
1656076610000|2022-06-24 13:16:50|10174.2|10159.2|10174.2|10159.2|10174.2|10159.2|10174.2|10159.2|1
1656076620000|2022-06-24 13:17:00|10173.7|10158.7|10176.2|10161.2|10176.2|10161.2|10173.7|10158.7|0
1656076640000|2022-06-24 13:17:20|10178.7|10163.7|10179.7|10164.7|10179.7|10164.7|10178.7|10163.7|3
1656076650000|2022-06-24 13:17:30|||||||||1
1656076660000|2022-06-24 13:17:40|10180.2|10165.2|10180.7|10165.7|10180.7|10165.7|10180.2|10165.2|2
1656076670000|2022-06-24 13:17:50|10181.2|10166.2|10181.2|10166.2|10181.2|10166.2|10181.2|10166.2|1
1656076680000|2022-06-24 13:18:00|10181.1|10166.1|10173.2|10158.2|10181.1|10166.1|10172.2|10157.2|5
1656076690000|2022-06-24 13:18:10|10174.7|10159.7|10174.7|10159.7|10174.7|10159.7|10174.7|10159.7|1
1656076700000|2022-06-24 13:18:20|10175.2|10150.2|10175.2|10150.2|10175.2|10150.2|10175.2|10150.2|1
1656076710000|2022-06-24 13:18:30|10178|10140.5|10151.2|10136.2|10178.5|10147.7|10151.2|10136.2|5
1656076720000|2022-06-24 13:18:40|10149.2|10134.2|10148.7|10133.7|10149.2|10134.2|10146.7|10131.7|2
1656076730000|2022-06-24 13:18:50|10149.7|10134.7|10148.7|10133.7|10149.7|10134.7|10148.7|10133.7|0
1656076740000|2022-06-24 13:19:00|10148.2|10133.2|10136.2|10121.2|10148.7|10133.7|10133.7|10118.7|4
1656076750000|2022-06-24 13:19:10|10135.7|10120.7|10135.7|10120.7|10136.2|10121.2|10133.2|10118.2|1
1656076760000|2022-06-24 13:19:20|10135.2|10120.2|10130.1|10115.1|10135.2|10120.2|10127.6|10112.6|3
1656076770000|2022-06-24 13:19:30|10129.6|10114.6|10119.7|10104.7|10130.1|10115.1|10119.7|10104.7|2
1656076780000|2022-06-24 13:19:40|10116.7|10101.7|10110.7|10095.7|10116.7|10101.7|10110.7|10095.7|5
1656076790000|2022-06-24 13:19:50|10110.2|10095.2|10110.7|10095.7|10111.2|10096.2|10110.2|10095.2|1
1656076800000|2022-06-24 13:20:00|10111.7|10096.7|10118.7|10103.7|10118.7|10103.7|10111.7|10096.7|10
1656076810000|2022-06-24 13:20:10|10117.7|10102.7|10119.7|10104.7|10119.7|10104.7|10117.7|10102.7|0
1656076850000|2022-06-24 13:20:50|10121.7|10106.7|10126.2|10111.2|10126.2|10111.2|10121.7|10106.7|2
1656076860000|2022-06-24 13:21:00|10126.6|10111.6|10133.1|10118.1|10133.1|10118.1|10126.6|10111.6|2
1656076870000|2022-06-24 13:21:10|10133.2|10118.2|10133.2|10118.2|10133.2|10118.2|10133.2|10118.2|0
1656076880000|2022-06-24 13:21:20|10140.7|10125.7|10139.2|10124.2|10141.1|10126.1|10139.2|10124.2|1
1656076890000|2022-06-24 13:21:30|10139.7|10124.7|10135.7|10120.7|10139.7|10124.7|10135.7|10120.7|1
1656076910000|2022-06-24 13:21:50|||||||||1
1656076920000|2022-06-24 13:22:00|10136.2|10121.2|10136.2|10121.2|10136.2|10121.2|10136.2|10121.2|0
1656076940000|2022-06-24 13:22:20|10136.6|10121.6|10136.7|10121.7|10136.7|10121.7|10136.6|10121.6|4
1656076950000|2022-06-24 13:22:30|10136.6|10121.6|10135.7|10120.7|10136.6|10121.6|10135.7|10120.7|1
1656076960000|2022-06-24 13:22:40|10135.2|10120.2|10133.6|10118.6|10135.2|10120.2|10133.2|10118.2|1
1656076970000|2022-06-24 13:22:50|10133.7|10118.7|10133.2|10118.2|10133.7|10118.7|10133.2|10118.2|1
1656076980000|2022-06-24 13:23:00|10133.7|10118.7|10121.6|10106.6|10133.7|10118.7|10121.6|10106.6|5
1656076990000|2022-06-24 13:23:10|10122.6|10107.6|10123.1|10108.1|10123.1|10108.1|10122.6|10107.6|0
1656077000000|2022-06-24 13:23:20|10122.1|10107.1|10113.2|10098.2|10122.6|10107.1|10113.2|10097.6|3
1656077010000|2022-06-24 13:23:30|10112.7|10097.7|10112.1|10097.1|10113.1|10098.1|10106.6|10091.6|1
1656077020000|2022-06-24 13:23:40|10112.6|10097.6|10109.6|10094.6|10113.1|10098.1|10109.6|10094.6|2
1656077030000|2022-06-24 13:23:50|10109.1|10094.1|10111.6|10096.6|10117.1|10096.6|10107.6|10092.1|1
1656077040000|2022-06-24 13:24:00|10116.6|10101.6|10113.6|10098.6|10117.1|10102.1|10108.6|10093.6|10
1656077050000|2022-06-24 13:24:10|10112.6|10097.6|10112.6|10097.6|10113.1|10098.1|10112.6|10097.6|0
1656077060000|2022-06-24 13:24:20|10113.6|10098.6|10113.6|10098.6|10113.6|10098.6|10113.6|10098.6|0
1656077070000|2022-06-24 13:24:30|10114.1|10099.1|10114.1|10099.1|10114.1|10099.1|10114.1|10099.1|0
1656077080000|2022-06-24 13:24:40|10114.6|10099.6|10115.1|10100.1|10115.1|10100.1|10114.6|10099.6|1
1656077090000|2022-06-24 13:24:50|10113.6|10098.6|10113.6|10098.6|10113.6|10098.6|10113.6|10098.6|0
1656077100000|2022-06-24 13:25:00|10114.1|10099.1|10110.1|10095.1|10114.1|10099.1|10109.6|10094.6|1
1656077110000|2022-06-24 13:25:10|10111.6|10096.6|10110.1|10095.1|10111.6|10096.6|10110.1|10095.1|2
1656077120000|2022-06-24 13:25:20|10104.6|10089.6|10111.1|10096.1|10112.6|10097.6|10104.6|10089.6|4
1656077130000|2022-06-24 13:25:30|10110.6|10095.6|10110.6|10095.6|10110.6|10095.6|10110.6|10095.6|0
1656077140000|2022-06-24 13:25:40|10111.6|10096.6|10111.6|10096.6|10111.6|10096.6|10111.6|10096.6|1
1656077150000|2022-06-24 13:25:50|10111.1|10096.1|10111.1|10096.1|10111.1|10096.1|10111.1|10096.1|1
1656077160000|2022-06-24 13:26:00|10077.6|10062.6|10079.1|10064.1|10079.1|10064.1|10077.6|10062.6|13
1656077170000|2022-06-24 13:26:10|10078.1|10063.1|10080.1|10065.1|10080.1|10065.1|10078.1|10063.1|3
1656077190000|2022-06-24 13:26:30|10079.6|10064.6|10075.6|10060.6|10080.1|10065.1|10075.6|10060.6|9
1656077200000|2022-06-24 13:26:40|10076.1|10061.1|10076.1|10061.1|10076.6|10061.6|10076.1|10061.1|2
1656077210000|2022-06-24 13:26:50|10076.6|10061.6|10076.1|10061.1|10076.6|10061.6|10076.1|10061.1|0
1656077220000|2022-06-24 13:27:00|10079.1|10064.1|10077.6|10062.6|10079.1|10064.1|10077.6|10062.6|2
1656077230000|2022-06-24 13:27:10|10075.6|10060.6|10075.1|10060.1|10075.6|10060.6|10075.1|10060.1|1
1656077240000|2022-06-24 13:27:20|10074.6|10059.6|10074.6|10059.6|10074.6|10059.6|10074.6|10059.6|1
1656077250000|2022-06-24 13:27:30|||||||||1
1656077260000|2022-06-24 13:27:40|10075.1|10060.1|10075.1|10060.1|10075.1|10060.1|10075.1|10060.1|1
1656077280000|2022-06-24 13:28:00|10077.1|10062.1|10076.1|10061.1|10081.1|10066.1|10076.1|10061.1|129
1656077290000|2022-06-24 13:28:10|10075.6|10060.6|10075.6|10060.6|10075.6|10060.6|10075.6|10060.6|1
1656077300000|2022-06-24 13:28:20|10078.5|10063.5|10073.6|10058.6|10078.6|10063.6|10073.6|10058.6|1
1656077310000|2022-06-24 13:28:30|10073.5|10058.5|10050.1|10035.1|10073.5|10058.5|10045.1|10030.1|54
1656077320000|2022-06-24 13:28:40|10048.6|10033.6|10049.6|10034.6|10050.1|10035.1|10047.1|10032.1|23
1656077330000|2022-06-24 13:28:50|10049.1|10034.1|10046.6|10031.6|10049.1|10034.1|10042.6|10027.6|88
1656077340000|2022-06-24 13:29:00|10050.6|10035.6|10055.1|10040.1|10056.5|10041.5|10049.6|10034.6|2
1656077350000|2022-06-24 13:29:10|||||||||1
1656077370000|2022-06-24 13:29:30|10055.6|10040.6|10057.6|10042.6|10057.6|10042.6|10055.6|10040.6|1
1656077380000|2022-06-24 13:29:40|10058.1|10043.1|10058.1|10043.1|10058.1|10043.1|10058.1|10043.1|0
1656077390000|2022-06-24 13:29:50|10065.1|10040.1|10059.6|10044.6|10065.1|10044.6|10059.6|10040.1|1
1656077400000|2022-06-24 13:30:00|10060.1|10045.1|10039.6|10024.6|10060.1|10045.1|10036.6|10019.6|28
1656077410000|2022-06-24 13:30:10|10042.6|10027.6|10028.6|10013.6|10042.6|10027.6|10028.1|10012.1|5
1656077420000|2022-06-24 13:30:20|10027.1|10002.1|10021.6|10006.6|10027.1|10006.6|10021.6|10001.1|25
1656077430000|2022-06-24 13:30:30|10026.1|10001.1|10022.6|10007.6|10026.1|10008.6|10022.6|10001.1|4
1656077440000|2022-06-24 13:30:40|10021.1|10006.1|10019.6|10004.6|10021.6|10006.6|10019.1|10004.1|7
1656077450000|2022-06-24 13:30:50|10020.6|10005.6|10020.6|10005.6|10020.6|10005.6|10020.6|10005.6|1
1656077460000|2022-06-24 13:31:00|10021.6|10006.6|10024.1|10009.1|10025.6|10010.6|10020.1|10005.1|10
1656077470000|2022-06-24 13:31:10|10015.6|10000.6|10011.6|9996.6|10015.6|10000.6|10011.6|9996.6|14
1656077480000|2022-06-24 13:31:20|10011.1|9996.1|10012.1|9997.1|10012.1|9997.1|10010.1|9995.1|9
1656077490000|2022-06-24 13:31:30|10013.6|9998.6|10013.1|9998.1|10014.1|9999.1|10013.1|9998.1|5
1656077500000|2022-06-24 13:31:40|10012.6|9997.6|10013.1|9998.1|10013.1|9998.1|10012.6|9997.6|0
1656077510000|2022-06-24 13:31:50|10012.6|9997.6|10008.6|9993.6|10013.1|9998.1|10008.6|9993.6|10
1656077520000|2022-06-24 13:32:00|10011.6|9996.6|10010.1|9995.1|10017.1|10002.1|10009.6|9994.6|20
1656077530000|2022-06-24 13:32:10|10015.6|10000.6|10015.6|10000.6|10015.6|10000.6|10015.6|10000.6|2
1656077540000|2022-06-24 13:32:20|10012.6|9997.6|10012.6|9997.6|10012.6|9997.6|10012.6|9997.6|7
1656077550000|2022-06-24 13:32:30|||||||||5
1656077560000|2022-06-24 13:32:40|10009.6|9994.6|10005.6|9990.6|10009.6|9994.6|10005.6|9990.6|6
1656077570000|2022-06-24 13:32:50|10004.1|9989.1|9992.1|9977.1|10004.6|9989.6|9988.1|9973.1|54
1656077580000|2022-06-24 13:33:00|9995.1|9980.1|10006.1|9991.1|10006.1|9991.1|9988.6|9973.6|42
1656077590000|2022-06-24 13:33:10|10007.6|9992.6|10014.2|9999.2|10014.2|9999.2|10007.6|9992.6|22
1656077600000|2022-06-24 13:33:20|10013.7|9998.7|10015.2|10000.2|10017.7|10002.7|10013.7|9998.7|12
1656077610000|2022-06-24 13:33:30|10014.2|9999.2|10012.7|9997.7|10014.7|9999.7|10012.7|9997.7|10
1656077620000|2022-06-24 13:33:40|10012.2|9997.2|10012.2|9997.2|10012.2|9997.2|10012.2|9997.2|0
1656077630000|2022-06-24 13:33:50|||||||||1
1656077640000|2022-06-24 13:34:00|10011.2|9996.2|10007.2|9992.2|10011.2|9996.2|10006.2|9991.2|15
1656077650000|2022-06-24 13:34:10|10007.7|9992.7|10016.7|10001.7|10016.7|10001.7|10007.2|9992.2|18
1656077660000|2022-06-24 13:34:20|10016.2|10001.2|10013.7|9998.7|10016.2|10001.2|10012.7|9997.7|4
1656077670000|2022-06-24 13:34:30|10012.2|9997.2|10014.2|9999.2|10014.2|9999.2|10012.2|9997.2|3
1656077690000|2022-06-24 13:34:50|10013.2|9998.2|10014.2|9999.2|10014.2|9999.2|10013.2|9998.2|3
1656077700000|2022-06-24 13:35:00|10013.7|9998.7|10008.2|9993.2|10013.7|9998.7|10008.2|9993.2|18
1656077710000|2022-06-24 13:35:10|10005.2|9990.2|10002.2|9987.2|10005.2|9990.2|10002.2|9987.2|11
1656077720000|2022-06-24 13:35:20|9999.7|9984.7|9994.2|9979.2|10001.7|9986.7|9994.2|9979.2|20
1656077730000|2022-06-24 13:35:30|9993.7|9978.7|9993.7|9978.7|9995.2|9980.2|9993.7|9978.7|2
1656077750000|2022-06-24 13:35:50|9995.2|9980.2|9995.2|9980.2|9995.2|9980.2|9995.2|9980.2|3
1656077760000|2022-06-24 13:36:00|9997.2|9982.2|9998.2|9983.2|9998.2|9983.2|9995.2|9980.2|16
1656077770000|2022-06-24 13:36:10|10008.2|9993.2|10006.2|9991.2|10008.2|9993.2|10006.2|9991.2|4
1656077780000|2022-06-24 13:36:20|10008.2|9993.2|10011.1|9996.1|10012.6|9997.6|10008.2|9993.2|14
1656077790000|2022-06-24 13:36:30|10011.2|9996.2|10014.6|9999.6|10014.7|9999.7|10011.2|9996.2|9
1656077800000|2022-06-24 13:36:40|10013.2|9998.2|10036.1|10021.1|10036.1|10021.1|10013.2|9998.2|31
1656077810000|2022-06-24 13:36:50|10036.2|10021.2|10043.1|10028.1|10044.6|10029.6|10036.2|10021.2|22
1656077820000|2022-06-24 13:37:00|10043.6|10028.6|10075.6|10060.6|10075.6|10060.6|10043.1|10028.1|31
1656077830000|2022-06-24 13:37:10|10076.1|10061.1|10082.6|10067.6|10087.1|10071.6|10075.6|10060.6|13
1656077840000|2022-06-24 13:37:20|10081.6|10066.6|10082.6|10067.6|10083|10068|10078.1|10063.1|5
1656077850000|2022-06-24 13:37:30|10062.5|10047.5|10051|10036|10062.5|10047.5|10050.5|10035.5|28
1656077860000|2022-06-24 13:37:40|10051.5|10036.5|10051|10036|10052|10037|10050.9|10035.9|12
1656077870000|2022-06-24 13:37:50|10052|10037|10049.5|10034.5|10052.5|10037.5|10049|10034|4
1656077880000|2022-06-24 13:38:00|10046|10031|10050.5|10035.5|10050.5|10035.5|10046|10031|9
1656077900000|2022-06-24 13:38:20|||||||||3
1656077910000|2022-06-24 13:38:30|10048.5|10033.5|10048.5|10033.5|10048.5|10033.5|10048.5|10033.5|4
1656077920000|2022-06-24 13:38:40|10046.5|10031.5|10045|10030|10046.5|10031.5|10045|10030|2
1656077930000|2022-06-24 13:38:50|10044.5|10029.5|10043.5|10028.5|10044.5|10029.5|10042|10027|4
1656077940000|2022-06-24 13:39:00|10043|10028|10045.5|10030.5|10045.5|10030.5|10042.5|10027.5|2
1656077950000|2022-06-24 13:39:10|||||||||3
1656077960000|2022-06-24 13:39:20|10045|10030|10031|10016|10045|10030|10030.5|10012|4
1656077970000|2022-06-24 13:39:30|10030.5|10015.5|10036.5|10021.5|10036.5|10021.5|10028|10013|4
1656077990000|2022-06-24 13:39:50|10036|10021|10035.5|10020.5|10036|10021|10035.5|10020.5|4
1656078000000|2022-06-24 13:40:00|10035|10020|10035|10020|10035|10020|10035|10020|1
1656078010000|2022-06-24 13:40:10|10037.5|10022.5|10034|10019|10037.5|10022.5|10034|10019|3
1656078020000|2022-06-24 13:40:20|10033.5|10018.5|10033.5|10018.5|10033.5|10018.5|10033.5|10018.5|4
1656078030000|2022-06-24 13:40:30|10033|10018|10035|10020|10035|10020|10032.5|10017.5|10
1656078040000|2022-06-24 13:40:40|||||||||1
1656078050000|2022-06-24 13:40:50|10034.5|10019.5|10034.5|10019.5|10034.5|10019.5|10034.5|10019.5|1
1656078060000|2022-06-24 13:41:00|10038.5|10023.5|10043|10028|10043|10028|10038|10023|10
1656078070000|2022-06-24 13:41:10|10052|10037|10066|10051|10072.5|10051.5|10052|10037|2
1656078080000|2022-06-24 13:41:20|10066.5|10051.5|10066|10051|10070|10055|10066|10051|8
1656078090000|2022-06-24 13:41:30|10065.5|10050.5|10066|10051|10068.5|10053.5|10064.5|10049.5|6
1656078100000|2022-06-24 13:41:40|10065.5|10050.5|10063.5|10048.5|10065.5|10050.5|10063.5|10048.5|2
1656078110000|2022-06-24 13:41:50|10065.5|10050.5|10079|10064|10082.5|10066.5|10065.5|10050.5|5
1656078120000|2022-06-24 13:42:00|10079.5|10064.5|10077.5|10062.5|10080|10065|10076.5|10061.5|3
1656078130000|2022-06-24 13:42:10|10077|10062|10078.5|10063.5|10080|10065|10073.5|10058.5|16
1656078140000|2022-06-24 13:42:20|10079|10064|10079.5|10064.5|10079.5|10064.5|10079|10064|1
1656078150000|2022-06-24 13:42:30|10079|10064|10085|10070|10087|10072|10079|10064|5
1656078160000|2022-06-24 13:42:40|10085.5|10070.5|10078.5|10063.5|10085.5|10070.5|10078|10063|2
1656078170000|2022-06-24 13:42:50|10077.5|10062.5|10078|10063|10078|10063|10077.5|10062.5|1
1656078180000|2022-06-24 13:43:00|10077.5|10062.5|10076.5|10061.5|10077.5|10062.5|10076.5|10061.5|2
1656078190000|2022-06-24 13:43:10|10077.5|10062.5|10066|10051|10077.5|10062.5|10066|10051|8
1656078200000|2022-06-24 13:43:20|10065|10050|10051.5|10036.5|10065|10050|10051|10036|2
1656078210000|2022-06-24 13:43:30|10052|10037|10052.5|10037.5|10052.5|10037.5|10051.5|10036.5|1
1656078220000|2022-06-24 13:43:40|10051.5|10036.5|10051.5|10036.5|10051.5|10036.5|10051.5|10036.5|2
1656078230000|2022-06-24 13:43:50|10050.5|10035.5|10050.5|10035.5|10051|10036|10049.5|10034.5|3
1656078240000|2022-06-24 13:44:00|10051.5|10036.5|10083.5|10058.5|10088.8|10064|10051.5|10036.5|10
1656078250000|2022-06-24 13:44:10|10073.1|10058.1|10062.5|10047.5|10073.1|10058.1|10062.5|10044|2
1656078270000|2022-06-24 13:44:30|10063|10048|10062|10047|10063|10048|10062|10047|1
1656078280000|2022-06-24 13:44:40|10059|10044|10059.5|10044.5|10059.5|10044.5|10059|10044|0
1656078290000|2022-06-24 13:44:50|10058|10043|10058|10043|10058|10043|10058|10043|5
1656078300000|2022-06-24 13:45:00|10071.4|10046.4|10063.5|10048.5|10071.5|10050|10063|10045.5|5
1656078310000|2022-06-24 13:45:10|10064.5|10049.5|10064.5|10049.5|10064.5|10049.5|10064.5|10049.5|1
1656078320000|2022-06-24 13:45:20|10065|10050|10065.5|10050.5|10065.5|10050.5|10065|10050|2
1656078330000|2022-06-24 13:45:30|10066|10051|10068|10053|10068|10053|10066|10051|3
1656078340000|2022-06-24 13:45:40|10066.5|10051.5|10066.5|10051.5|10067|10052|10066.5|10051.5|5
1656078350000|2022-06-24 13:45:50|10067|10052|10067|10052|10067|10052|10067|10052|2
1656078360000|2022-06-24 13:46:00|10061.5|10046.5|10056.5|10041.5|10061.5|10046.5|10056.5|10041.5|9
1656078370000|2022-06-24 13:46:10|10054.5|10039.5|10053.5|10038.5|10054.5|10039.5|10053.5|10038.5|4
1656078380000|2022-06-24 13:46:20|10050.5|10035.5|10037.1|10022.1|10050.5|10035.5|10037.1|10022.1|9
1656078390000|2022-06-24 13:46:30|10036.6|10021.6|10037.5|10022.5|10037.5|10022.5|10036.6|10021.6|2
1656078400000|2022-06-24 13:46:40|10030.5|10015.5|10017|10002|10032.5|10017.5|10016.5|10001.5|19
1656078410000|2022-06-24 13:46:50|10016.5|10001.5|10005|9990|10017.5|10002.5|9999|9984|9
1656078420000|2022-06-24 13:47:00|10006|9991|10007|9992|10007|9992|10004|9989|11
1656078430000|2022-06-24 13:47:10|10005.5|9990.5|10010.5|9995.5|10015.9|10000.9|10005.5|9990.5|33
1656078440000|2022-06-24 13:47:20|10011|9996|10007|9992|10011|9996|10007|9992|10
1656078450000|2022-06-24 13:47:30|10008|9993|10006.5|9991.5|10008|9993|10006.5|9991.5|5
1656078460000|2022-06-24 13:47:40|10006|9991|10003|9988|10007.5|9992.5|9997.5|9982.5|7
1656078470000|2022-06-24 13:47:50|10002.5|9987.5|9999.5|9984.5|10003|9988|9999.5|9984.5|5
1656078480000|2022-06-24 13:48:00|9999|9984|9998.5|9983.5|9999|9984|9998.5|9983.5|2
1656078490000|2022-06-24 13:48:10|9998|9983|9998|9983|9998|9983|9998|9983|2
1656078500000|2022-06-24 13:48:20|9997.5|9982.5|9987.6|9972.6|9997.5|9982.5|9987.6|9972.6|12
1656078510000|2022-06-24 13:48:30|9992.6|9977.6|9990.6|9975.6|9995|9980|9990.1|9975.1|13
1656078520000|2022-06-24 13:48:40|9990.1|9975.1|9989.6|9974.6|9990.1|9975.1|9985.6|9970.6|16
1656078530000|2022-06-24 13:48:50|9989.1|9974.1|9982.6|9967.6|9989.1|9974.1|9980.6|9965.6|13
1656078540000|2022-06-24 13:49:00|9984.6|9969.6|9988.1|9973.1|9991.1|9976.1|9984.6|9969.6|5
1656078550000|2022-06-24 13:49:10|9990.5|9975.5|9997.1|9982.1|10003.1|9988.1|9989.6|9974.6|8
1656078560000|2022-06-24 13:49:20|10002.6|9987.6|10004.5|9989.5|10004.5|9989.5|9995.6|9980.6|4
1656078570000|2022-06-24 13:49:30|10004.1|9989.1|9991.1|9976.1|10005.5|9990.5|9990.1|9975.1|6
1656078580000|2022-06-24 13:49:40|9989.1|9974.1|9983.1|9968.1|9989.1|9974.1|9983.1|9968.1|7
1656078590000|2022-06-24 13:49:50|9983.6|9968.6|9989.1|9974.1|9991.1|9976.1|9983.1|9968.1|8
1656078600000|2022-06-24 13:50:00|9989.2|9974.2|9995.1|9980.1|9999.6|9984.6|9989.2|9974.2|13
1656078610000|2022-06-24 13:50:10|9993.1|9978.1|9986.6|9971.6|9994.6|9979.6|9985.1|9970.1|16
1656078620000|2022-06-24 13:50:20|9986.1|9971.1|9976.1|9961.1|9986.1|9971.1|9975.6|9960.6|7
1656078630000|2022-06-24 13:50:30|9975.1|9960.1|9972.6|9957.6|9978.1|9963.1|9972.1|9957.1|7
1656078640000|2022-06-24 13:50:40|9968.6|9953.6|9967.1|9952.1|9970.6|9955.6|9961.1|9946.1|28
1656078650000|2022-06-24 13:50:50|9967.6|9952.6|9961.6|9946.6|9967.6|9952.6|9958.6|9943.6|11
1656078660000|2022-06-24 13:51:00|9962.1|9947.1|9950.6|9935.6|9962.1|9947.1|9950.6|9935.6|51
1656078670000|2022-06-24 13:51:10|9950.1|9935.1|9937.1|9912.1|9953.1|9938.1|9928.6|9912.1|12
1656078680000|2022-06-24 13:51:20|9932.6|9917.6|9929.1|9914.1|9934.1|9919.1|9928.6|9913.6|13
1656078690000|2022-06-24 13:51:30|9929.6|9914.6|9924.1|9909.1|9929.6|9914.6|9924.1|9909.1|13
1656078700000|2022-06-24 13:51:40|9925.1|9910.1|9928.1|9913.1|9929.1|9914.1|9924.6|9909.6|7
1656078710000|2022-06-24 13:51:50|9927.6|9912.6|9929.1|9914.1|9937.1|9922.1|9927.6|9912.6|11
1656078720000|2022-06-24 13:52:00|9929.6|9914.6|9934.1|9919.1|9936.6|9921.6|9929.1|9914.1|9
1656078730000|2022-06-24 13:52:10|9933.6|9918.6|9929.6|9914.6|9933.6|9918.6|9929.1|9914.1|10
1656078740000|2022-06-24 13:52:20|9932.1|9917.1|9928.6|9913.6|9933.6|9918.6|9928.6|9913.6|8
1656078750000|2022-06-24 13:52:30|9928.1|9913.1|9929.5|9914.5|9930.5|9915.5|9927.1|9912.1|3
1656078760000|2022-06-24 13:52:40|9930.5|9915.5|9930.5|9915.5|9930.6|9915.6|9930.5|9915.5|0
1656078770000|2022-06-24 13:52:50|9929.6|9914.6|9919.6|9904.6|9929.6|9914.6|9919.6|9904.6|12
1656078780000|2022-06-24 13:53:00|9920.1|9905.1|9943.1|9928.1|9944.1|9929.1|9920.1|9905.1|25
1656078790000|2022-06-24 13:53:10|9942.6|9927.6|9936.6|9921.6|9943.1|9928.1|9936.1|9921.1|3
1656078800000|2022-06-24 13:53:20|9936.1|9921.1|9935.1|9920.1|9936.1|9921.1|9934.6|9919.6|0
1656078820000|2022-06-24 13:53:40|9934.6|9919.6|9934.1|9919.1|9935.6|9920.6|9934.1|9919.1|3
1656078830000|2022-06-24 13:53:50|9933.6|9918.6|9933.6|9918.6|9933.6|9918.6|9933.6|9918.6|2
1656078840000|2022-06-24 13:54:00|9938.6|9923.6|9938|9923|9942.1|9927.1|9935.5|9920.5|11
1656078850000|2022-06-24 13:54:10|9938.5|9923.5|9938|9923|9938.5|9923.5|9938|9923|0
1656078860000|2022-06-24 13:54:20|9937.5|9922.5|9936.1|9921.1|9937.5|9922.5|9936.1|9921.1|2
1656078870000|2022-06-24 13:54:30|9936|9921|9929.1|9914.1|9936|9921|9929.1|9914.1|5
1656078880000|2022-06-24 13:54:40|9929|9914|9929|9914|9929.1|9914.1|9928.5|9913.5|5
1656078890000|2022-06-24 13:54:50|9929.1|9914.1|9940.6|9925.6|9944|9928.5|9929.1|9914.1|11
1656078900000|2022-06-24 13:55:00|9942|9927|9941.5|9926.5|9943|9928|9940|9925|2
1656078920000|2022-06-24 13:55:20|9937|9922|9935|9920|9937|9922|9935|9920|2
1656078930000|2022-06-24 13:55:30|9934|9919|9934|9919|9934|9919|9934|9919|0
1656078940000|2022-06-24 13:55:40|9931.6|9916.6|9930.5|9915.5|9935.5|9920.5|9930.5|9915.5|12
1656078950000|2022-06-24 13:55:50|9930|9915|9930|9915|9930|9915|9930|9915|0
1656078960000|2022-06-24 13:56:00|9932|9917|9922.5|9907.5|9932|9917|9922.5|9907.5|2
1656078970000|2022-06-24 13:56:10|9923|9908|9923|9908|9923|9908|9923|9908|0
1656078980000|2022-06-24 13:56:20|9930|9915|9924.1|9909.1|9930|9915|9924.1|9909.1|7
1656078990000|2022-06-24 13:56:30|9924.6|9909.6|9922.1|9907.1|9924.6|9909.6|9922.1|9907.1|1
1656079000000|2022-06-24 13:56:40|9919.5|9904.5|9916.6|9901.6|9919.5|9904.5|9916.6|9901.6|6
1656079010000|2022-06-24 13:56:50|9916.1|9901.1|9911.1|9896.1|9916.1|9901.1|9911.1|9896.1|4
1656079020000|2022-06-24 13:57:00|9912.1|9897.1|9909.6|9894.6|9912.1|9897.1|9909.6|9894.6|19
1656079030000|2022-06-24 13:57:10|9910.1|9895.1|9910.1|9895.1|9910.6|9895.6|9910.1|9895.1|16
1656079040000|2022-06-24 13:57:20|9911.1|9896.1|9911.1|9896.1|9911.1|9896.1|9911.1|9896.1|2
1656079050000|2022-06-24 13:57:30|9913.1|9898.1|9908.6|9893.6|9913.1|9898.1|9908.6|9893.6|14
1656079060000|2022-06-24 13:57:40|9909.1|9894.1|9906.6|9891.6|9909.1|9894.1|9906.6|9891.6|11
1656079070000|2022-06-24 13:57:50|9905.6|9890.6|9903.1|9888.1|9905.6|9890.6|9903.1|9888.1|13
1656079080000|2022-06-24 13:58:00|9903.2|9888.2|9891.1|9876.1|9903.2|9888.2|9891.1|9876.1|14
1656079090000|2022-06-24 13:58:10|9889.1|9874.1|9881.1|9866.1|9890.1|9875.1|9881.1|9866.1|22
1656079100000|2022-06-24 13:58:20|9881.6|9866.6|9881.1|9866.1|9881.6|9866.6|9881.1|9866.1|3
1656079110000|2022-06-24 13:58:30|9879.6|9864.6|9876.6|9861.6|9880.6|9865.6|9876.1|9861.1|6
1656079120000|2022-06-24 13:58:40|9876.2|9861.2|9870.6|9855.6|9876.6|9861.6|9870.6|9855.6|10
1656079130000|2022-06-24 13:58:50|9871.1|9856.1|9872.1|9857.1|9872.1|9857.1|9871.1|9856.1|1
1656079140000|2022-06-24 13:59:00|9873.6|9858.6|9878.1|9863.1|9878.6|9863.6|9873.6|9858.6|8
1656079150000|2022-06-24 13:59:10|9877.1|9862.1|9877.6|9862.6|9877.6|9862.6|9877.1|9862.1|1
1656079160000|2022-06-24 13:59:20|9877.1|9862.1|9876.6|9861.6|9877.1|9862.1|9876.6|9861.6|1
1656079170000|2022-06-24 13:59:30|9877.1|9862.1|9877.6|9862.6|9881.6|9866.6|9876.6|9861.6|6
1656079190000|2022-06-24 13:59:50|9875.1|9860.1|9875.1|9860.1|9875.6|9860.6|9873.6|9858.6|5
1656079200000|2022-06-24 14:00:00|9874.1|9859.1|9875.6|9860.6|9875.6|9860.6|9873.1|9858.1|8
1656079210000|2022-06-24 14:00:10|9876.1|9861.1|9877.6|9862.6|9878.6|9863.6|9876.1|9861.1|13
1656079220000|2022-06-24 14:00:20|9878.1|9863.1|9878.1|9863.1|9878.1|9863.1|9878.1|9863.1|2
1656079240000|2022-06-24 14:00:40|9877.6|9862.6|9877.6|9862.6|9877.6|9862.6|9877.6|9862.6|3
1656079250000|2022-06-24 14:00:50|9887.6|9872.6|9897.5|9882.5|9897.5|9882.5|9886.1|9871.1|16
1656079260000|2022-06-24 14:01:00|9897.6|9882.6|9917.6|9902.6|9921.1|9906.1|9897.6|9882.6|21
1656079270000|2022-06-24 14:01:10|9916.1|9901.1|9916.1|9901.1|9916.1|9901.1|9916.1|9901.1|13
1656079280000|2022-06-24 14:01:20|9934.4|9909.4|9926.6|9911.6|9934.4|9919.1|9925.1|9909.4|31
1656079290000|2022-06-24 14:01:30|9926.5|9911.5|9922.6|9907.6|9926.5|9911.5|9922.1|9907.1|4
1656079300000|2022-06-24 14:01:40|9923.6|9908.6|9921.6|9906.6|9923.6|9908.6|9920.6|9905.6|13
1656079310000|2022-06-24 14:01:50|9921.1|9906.1|9888.6|9873.6|9921.1|9906.1|9887.1|9865.8|21
1656079320000|2022-06-24 14:02:00|9889.5|9874.5|9907.6|9892.6|9907.6|9892.6|9889.5|9874.5|8
1656079330000|2022-06-24 14:02:10|9910|9895|9923.1|9908.1|9925.5|9910.5|9910|9895|9
1656079340000|2022-06-24 14:02:20|9925.1|9910.1|9934|9919|9934|9919|9925.1|9910.1|20
1656079350000|2022-06-24 14:02:30|9934.5|9919.5|9933.5|9918.5|9934.5|9919.5|9933.5|9918.5|6
1656079360000|2022-06-24 14:02:40|9934|9919|9934|9919|9934.5|9919.5|9933.5|9918.5|2
1656079370000|2022-06-24 14:02:50|9934.5|9919.5|9939.1|9924.1|9940.6|9925.6|9934.5|9919.5|16
1656079380000|2022-06-24 14:03:00|9939.6|9924.6|9936.6|9921.6|9941.1|9926.1|9935.6|9920.6|3
1656079390000|2022-06-24 14:03:10|9937.1|9922.1|9939.1|9924.1|9939.6|9924.6|9936.6|9921.6|0
1656079400000|2022-06-24 14:03:20|9939.6|9924.6|9939.6|9924.6|9945.6|9930.6|9939.6|9924.6|9
1656079410000|2022-06-24 14:03:30|9939.1|9924.1|9937.1|9922.1|9939.1|9924.1|9937.1|9922.1|4
1656079420000|2022-06-24 14:03:40|9935.6|9920.6|9931|9916|9935.6|9920.6|9930.5|9915.5|7
1656079430000|2022-06-24 14:03:50|9930.5|9915.5|9929.5|9914.5|9930.5|9915.5|9929|9914|8
1656079440000|2022-06-24 14:04:00|9929.6|9914.6|9929.5|9914.5|9931|9916|9929.5|9914.5|13
1656079450000|2022-06-24 14:04:10|9936.5|9921.5|9935.5|9920.5|9936.5|9921.5|9935.5|9920.5|21
1656079460000|2022-06-24 14:04:20|9935.6|9920.6|9939.5|9924.5|9939.5|9924.5|9935.6|9920.6|7
1656079470000|2022-06-24 14:04:30|9949|9934|9955.5|9940.5|9958.5|9943.5|9949|9934|25
1656079480000|2022-06-24 14:04:40|9955|9940|9946|9931|9955|9940|9944.5|9927.5|3
1656079490000|2022-06-24 14:04:50|9945.5|9930.5|9941|9926|9947|9932|9941|9926|11
1656079500000|2022-06-24 14:05:00|9942.5|9927.5|9942|9927|9943.5|9928.5|9941.5|9926.5|11
1656079510000|2022-06-24 14:05:10|9941.5|9926.5|9941|9926|9941.5|9926.5|9941|9926|3
1656079520000|2022-06-24 14:05:20|9940.5|9925.5|9940.5|9925.5|9941|9926|9940.5|9925.5|11
1656079530000|2022-06-24 14:05:30|9935.5|9920.5|9931|9916|9935.5|9920.5|9930|9915|31
1656079540000|2022-06-24 14:05:40|9930.5|9915.5|9931|9916|9931.5|9916.5|9930|9915|9
1656079550000|2022-06-24 14:05:50|9929.5|9914.5|9917.5|9902.5|9929.5|9914.5|9916.5|9901.5|10
1656079560000|2022-06-24 14:06:00|9917|9902|9899.5|9884.5|9917|9902|9894|9879|19
1656079570000|2022-06-24 14:06:10|9897|9882|9895|9880|9897|9882|9895|9880|5
1656079580000|2022-06-24 14:06:20|9894.5|9879.5|9894|9879|9894.5|9879.5|9894|9879|3
1656079590000|2022-06-24 14:06:30|9891.5|9876.5|9891.5|9876.5|9891.5|9876.5|9891.5|9876.5|12
1656079600000|2022-06-24 14:06:40|9891|9876|9891|9876|9891|9876|9891|9876|2
1656079610000|2022-06-24 14:06:50|9890.5|9875.5|9890.5|9875.5|9890.5|9875.5|9890.5|9875.5|1
1656079620000|2022-06-24 14:07:00|9893.5|9878.5|9904|9889|9904.5|9889.5|9893.5|9878.5|31
1656079630000|2022-06-24 14:07:10|9906.5|9891.5|9906.5|9891.5|9906.5|9891.5|9906.5|9891.5|1
1656079650000|2022-06-24 14:07:30|9906|9891|9902.5|9887.5|9906|9891|9902|9887|6
1656079660000|2022-06-24 14:07:40|9902|9887|9904.5|9889.5|9904.5|9889.5|9902|9887|0
1656079670000|2022-06-24 14:07:50|9905|9890|9907|9892|9911|9896|9905|9890|18
1656079680000|2022-06-24 14:08:00|9906.5|9891.5|9908|9893|9908|9893|9906.5|9891.5|0
1656079690000|2022-06-24 14:08:10|9907|9892|9917.5|9902.5|9922.5|9907.5|9907|9892|17
1656079700000|2022-06-24 14:08:20|9916|9901|9916|9901|9916|9901|9916|9901|0
1656079710000|2022-06-24 14:08:30|||||||||1
1656079720000|2022-06-24 14:08:40|9917|9902|9917|9902|9917|9902|9917|9902|7
1656079730000|2022-06-24 14:08:50|9918|9903|9920.5|9905.5|9920.5|9905.5|9918|9903|6
1656079740000|2022-06-24 14:09:00|9921.5|9906.5|9921.5|9906.5|9921.5|9906.5|9921.5|9906.5|8
1656079750000|2022-06-24 14:09:10|9919.5|9904.5|9928.9|9913.9|9928.9|9913.9|9919.5|9904.5|12
1656079760000|2022-06-24 14:09:20|9929.5|9914.5|9927|9912|9929.5|9914.5|9926|9911|1
1656079770000|2022-06-24 14:09:30|9928|9913|9929.5|9914.5|9929.5|9914.5|9928|9913|0
1656079780000|2022-06-24 14:09:40|9930|9915|9941|9926|9941|9926|9930|9915|11
1656079790000|2022-06-24 14:09:50|9940.5|9925.5|9933.5|9918.5|9941|9926|9933.5|9918.5|6
1656079800000|2022-06-24 14:10:00|9934|9919|9934.5|9919.5|9935|9920|9931|9916|0
1656079810000|2022-06-24 14:10:10|9937|9922|9937.5|9922.5|9937.5|9922.5|9937|9922|3
1656079820000|2022-06-24 14:10:20|9937|9922|9937|9922|9937|9922|9937|9922|5
1656079830000|2022-06-24 14:10:30|9935.5|9920.5|9935.5|9920.5|9935.5|9920.5|9935.5|9920.5|1
1656079840000|2022-06-24 14:10:40|9933|9918|9937.5|9922.5|9937.5|9922.5|9933|9918|13
1656079850000|2022-06-24 14:10:50|9937|9922|9936.5|9921.5|9937|9922|9935.5|9920.5|5
1656079860000|2022-06-24 14:11:00|9937|9922|9942|9927|9942|9927|9937|9922|4
1656079870000|2022-06-24 14:11:10|9942.5|9927.5|9943.5|9928.5|9943.5|9928.5|9942|9927|7
1656079880000|2022-06-24 14:11:20|9940.5|9925.5|9940.5|9925.5|9940.5|9925.5|9940.5|9925.5|4
1656079890000|2022-06-24 14:11:30|9940|9925|9940|9925|9940|9925|9940|9925|0
1656079900000|2022-06-24 14:11:40|||||||||1
1656079910000|2022-06-24 14:11:50|9939|9924|9939.5|9924.5|9939.5|9924.5|9939|9924|5
1656079920000|2022-06-24 14:12:00|9940|9925|9937.5|9922.5|9940.5|9925.5|9937.5|9922.5|4
1656079930000|2022-06-24 14:12:10|9937|9922|9936.5|9921.5|9937|9922|9936.5|9921.5|3
1656079940000|2022-06-24 14:12:20|9937|9922|9938.5|9923.5|9938.5|9923.5|9935.5|9920.5|18
1656079950000|2022-06-24 14:12:30|9939|9924|9937|9922|9942|9927|9937|9922|8
1656079960000|2022-06-24 14:12:40|9936|9921|9937.5|9922.5|9937.5|9922.5|9936|9921|2
1656079980000|2022-06-24 14:13:00|9937|9922|9936|9921|9937|9922|9936|9921|16
1656079990000|2022-06-24 14:13:10|9935.5|9920.5|9935.5|9920.5|9935.5|9920.5|9935.5|9920.5|0
1656080000000|2022-06-24 14:13:20|9930.5|9915.5|9915.5|9900.5|9930.5|9915.5|9914.5|9899.5|10
1656080010000|2022-06-24 14:13:30|9915|9900|9912|9897|9915.5|9900.5|9912|9897|2
1656080020000|2022-06-24 14:13:40|9912.5|9897.5|9911|9896|9912.5|9897.5|9911|9896|3
1656080030000|2022-06-24 14:13:50|9908.5|9893.5|9906|9891|9908.5|9893.5|9905.5|9890.5|4
1656080040000|2022-06-24 14:14:00|9906.5|9891.5|9905.5|9890.5|9906.5|9891.5|9905|9890|9
1656080050000|2022-06-24 14:14:10|9907.5|9892.5|9906|9891|9907.5|9892.5|9906|9891|16
1656080060000|2022-06-24 14:14:20|9906.5|9891.5|9906.5|9891.5|9906.5|9891.5|9906.5|9891.5|1
1656080070000|2022-06-24 14:14:30|9906|9891|9906|9891|9906|9891|9906|9891|4
1656080080000|2022-06-24 14:14:40|9904.5|9889.5|9905|9890|9905|9890|9903.5|9888.5|4
1656080090000|2022-06-24 14:14:50|9904|9889|9905.5|9890.5|9905.5|9890.5|9904|9889|13
1656080100000|2022-06-24 14:15:00|9905|9890|9905.5|9890.5|9906|9891|9905|9890|14
1656080110000|2022-06-24 14:15:10|9904|9889|9915.5|9900.5|9915.5|9900.5|9904|9889|7
1656080120000|2022-06-24 14:15:20|9912.5|9897.5|9909.5|9894.5|9913.5|9898.5|9909.5|9894.5|2
1656080130000|2022-06-24 14:15:30|9908.5|9893.5|9903.5|9888.5|9909|9894|9903.5|9888.5|5
1656080140000|2022-06-24 14:15:40|9903|9888|9895.5|9880.5|9903|9888|9895.5|9880.5|1
1656080150000|2022-06-24 14:15:50|9896|9881|9934.2|9896.7|9935.2|9897.7|9896|9881|28
1656080160000|2022-06-24 14:16:00|9927.4|9912.4|9929|9914|9929.4|9914.4|9927|9912|1
1656080170000|2022-06-24 14:16:10|9928.9|9913.9|9928.5|9913.5|9928.9|9913.9|9928|9913|1
1656080180000|2022-06-24 14:16:20|9927|9912|9926|9911|9927|9912|9926|9911|5
1656080190000|2022-06-24 14:16:30|9925.9|9910.9|9917.4|9902.4|9925.9|9910.9|9917.4|9902.4|10
1656080200000|2022-06-24 14:16:40|9914.4|9899.4|9913.4|9898.4|9914.4|9899.4|9909.9|9894.9|16
1656080210000|2022-06-24 14:16:50|9911.9|9896.9|9911.9|9896.9|9912.9|9897.9|9910.4|9895.4|23
1656080220000|2022-06-24 14:17:00|9911.4|9896.4|9904.4|9889.4|9911.4|9896.4|9903.9|9888.9|44
1656080230000|2022-06-24 14:17:10|9906.4|9891.4|9913.4|9898.4|9913.4|9898.4|9904.4|9889.4|14
1656080240000|2022-06-24 14:17:20|9924.4|9899.4|9906.9|9891.9|9924.4|9904.4|9905.9|9890.9|9
1656080250000|2022-06-24 14:17:30|9907.4|9892.4|9906.9|9891.9|9907.4|9892.4|9905.9|9890.9|1
1656080260000|2022-06-24 14:17:40|9906.4|9891.4|9905.9|9890.9|9906.4|9891.4|9904.9|9889.9|9
1656080270000|2022-06-24 14:17:50|9905.4|9890.4|9905.4|9890.4|9905.4|9890.4|9905.4|9890.4|1
1656080280000|2022-06-24 14:18:00|9924.4|9899.4|9916.4|9901.4|9924.9|9904.9|9915.9|9899.4|26
1656080290000|2022-06-24 14:18:10|9914.4|9899.4|9911.9|9896.9|9914.4|9899.4|9911.9|9896.9|3
1656080300000|2022-06-24 14:18:20|9912.4|9897.4|9911.4|9896.4|9912.4|9897.4|9911.4|9896.4|0
1656080310000|2022-06-24 14:18:30|9907.9|9892.9|9907.9|9892.9|9908.4|9893.4|9907.4|9892.4|5
1656080320000|2022-06-24 14:18:40|9907.4|9892.4|9906.9|9891.9|9907.4|9892.4|9906.9|9891.9|1
1656080330000|2022-06-24 14:18:50|||||||||3
1656080340000|2022-06-24 14:19:00|9906.4|9891.4|9906.4|9891.4|9906.4|9891.4|9906.4|9891.4|0
1656080350000|2022-06-24 14:19:10|9906.9|9891.9|9905.9|9890.9|9906.9|9891.9|9905.9|9890.9|5
1656080360000|2022-06-24 14:19:20|9905.4|9890.4|9903.4|9888.4|9905.4|9890.4|9903.4|9888.4|5
1656080370000|2022-06-24 14:19:30|9909.9|9894.9|9919.4|9904.4|9920.4|9905.4|9909.9|9894.9|3
1656080380000|2022-06-24 14:19:40|9918.9|9903.9|9926.9|9911.9|9926.9|9911.9|9918.9|9903.9|4
1656080390000|2022-06-24 14:19:50|9917.9|9902.9|9915.4|9900.4|9919.4|9904.4|9915.4|9900.4|3
1656080400000|2022-06-24 14:20:00|9915.9|9900.9|9913.9|9898.9|9915.9|9900.9|9913.9|9898.9|4
1656080410000|2022-06-24 14:20:10|9911.9|9896.9|9910.9|9895.9|9911.9|9896.9|9910.9|9895.9|5
1656080420000|2022-06-24 14:20:20|9911.9|9896.9|9911.9|9896.9|9911.9|9896.9|9911.9|9896.9|1
1656080430000|2022-06-24 14:20:30|9905.4|9890.4|9898.9|9883.9|9905.4|9890.4|9898.9|9883.9|13
1656080450000|2022-06-24 14:20:50|9898.4|9883.4|9899.4|9884.4|9900.4|9885.4|9898.4|9883.4|1
1656080460000|2022-06-24 14:21:00|9904.3|9889.3|9913.9|9898.9|9913.9|9898.9|9904.3|9889.3|19
1656080470000|2022-06-24 14:21:10|9910.9|9895.9|9910.9|9895.9|9910.9|9895.9|9910.9|9895.9|0
1656080480000|2022-06-24 14:21:20|9911.4|9896.4|9915.9|9900.9|9915.9|9900.9|9911.4|9896.4|5
1656080490000|2022-06-24 14:21:30|9916.4|9901.4|9905.9|9890.9|9916.4|9901.4|9905.9|9890.9|7
1656080500000|2022-06-24 14:21:40|9906.9|9891.9|9911.8|9896.8|9911.8|9896.8|9905.9|9890.9|3
1656080510000|2022-06-24 14:21:50|9912.4|9897.4|9912.4|9897.4|9912.4|9897.4|9910.9|9895.9|1
1656080520000|2022-06-24 14:22:00|9910.9|9895.9|9909.9|9894.9|9912.4|9897.4|9909.9|9894.9|4
1656080530000|2022-06-24 14:22:10|9910.4|9895.4|9911.4|9896.4|9911.4|9896.4|9910.4|9895.4|0
1656080550000|2022-06-24 14:22:30|9906.9|9891.9|9906.9|9891.9|9906.9|9891.9|9906.9|9891.9|4
1656080570000|2022-06-24 14:22:50|9902.4|9887.4|9903.9|9888.9|9903.9|9888.9|9902.4|9887.4|14
1656080580000|2022-06-24 14:23:00|9905.9|9890.9|9915.9|9900.9|9918.9|9903.9|9905.9|9890.9|15
1656080590000|2022-06-24 14:23:10|9916.4|9901.4|9917.4|9902.4|9917.4|9902.4|9915.9|9900.9|1
1656080600000|2022-06-24 14:23:20|9917.3|9902.3|9913.4|9898.4|9917.3|9902.3|9913.4|9898.4|1
1656080610000|2022-06-24 14:23:30|9914.4|9899.4|9914.4|9899.4|9914.4|9899.4|9913.4|9898.4|10
1656080620000|2022-06-24 14:23:40|9913.9|9898.9|9909.4|9894.4|9913.9|9898.9|9909.4|9894.4|2
1656080630000|2022-06-24 14:23:50|9910.4|9895.4|9914.4|9899.4|9917.4|9902.4|9910.4|9895.4|3
1656080640000|2022-06-24 14:24:00|9914.9|9899.9|9912.9|9897.9|9914.9|9899.9|9912.9|9897.9|1
1656080650000|2022-06-24 14:24:10|9913.4|9898.4|9916.9|9901.9|9917.4|9902.4|9913.4|9898.4|5
1656080660000|2022-06-24 14:24:20|9917.9|9902.9|9912.4|9897.4|9918.9|9903.9|9911.9|9896.9|5
1656080670000|2022-06-24 14:24:30|9911.9|9896.9|9910.4|9895.4|9912.4|9897.4|9910.4|9895.4|0
1656080680000|2022-06-24 14:24:40|9910.9|9895.9|9911.4|9896.4|9911.9|9896.9|9910.9|9895.9|2
1656080690000|2022-06-24 14:24:50|9910.4|9895.4|9903.9|9888.9|9910.4|9895.4|9903.9|9888.9|1
1656080700000|2022-06-24 14:25:00|9904.4|9889.4|9904.4|9889.4|9904.4|9889.4|9904.4|9889.4|2
1656080720000|2022-06-24 14:25:20|9903.9|9888.9|9903.4|9888.4|9903.9|9888.9|9903.4|9888.4|0
1656080730000|2022-06-24 14:25:30|9903.9|9888.9|9900.4|9885.4|9903.9|9888.9|9900.4|9885.4|0
1656080740000|2022-06-24 14:25:40|9900.9|9885.9|9898.9|9883.9|9902.9|9887.9|9898.4|9883.4|6
1656080750000|2022-06-24 14:25:50|9899.4|9884.4|9900.4|9885.4|9900.4|9885.4|9898.9|9883.9|1
1656080760000|2022-06-24 14:26:00|9900.9|9885.9|9915.9|9900.9|9915.9|9900.9|9900.9|9885.9|12
1656080770000|2022-06-24 14:26:10|9917.8|9902.8|9911.4|9896.4|9917.9|9902.9|9911.4|9896.4|3
1656080780000|2022-06-24 14:26:20|9909.9|9894.9|9904.4|9889.4|9909.9|9894.9|9904.4|9889.4|3
1656080790000|2022-06-24 14:26:30|9904.3|9889.3|9899.4|9884.4|9904.3|9889.3|9899.4|9884.4|4
1656080800000|2022-06-24 14:26:40|9898.9|9883.9|9901.9|9886.9|9904.4|9889.4|9898.9|9883.9|2
1656080810000|2022-06-24 14:26:50|9901.8|9886.8|9893.8|9878.8|9901.8|9886.8|9893.8|9878.8|6
1656080820000|2022-06-24 14:27:00|9894.8|9879.8|9892.4|9877.4|9896.9|9881.9|9891.9|9876.9|9
1656080830000|2022-06-24 14:27:10|9892.9|9877.9|9891.9|9876.9|9892.9|9877.9|9891.4|9876.4|12
1656080840000|2022-06-24 14:27:20|9891.8|9876.8|9876.9|9861.9|9891.8|9876.8|9876.9|9861.9|8
1656080850000|2022-06-24 14:27:30|9876.4|9861.4|9876.4|9861.4|9876.4|9861.4|9875.9|9860.9|5
1656080860000|2022-06-24 14:27:40|9869.9|9854.9|9870.4|9855.4|9871.4|9856.4|9869.9|9854.9|3
1656080870000|2022-06-24 14:27:50|9867.4|9852.4|9862.4|9847.4|9867.4|9852.4|9860.4|9845.4|18
1656080880000|2022-06-24 14:28:00|9862.9|9847.9|9867.4|9852.4|9870.9|9855.9|9862.9|9847.9|5
1656080890000|2022-06-24 14:28:10|9867.9|9852.9|9867.4|9852.4|9867.9|9852.9|9867.4|9852.4|3
1656080900000|2022-06-24 14:28:20|9868.9|9853.9|9871.9|9856.9|9872.4|9857.4|9868.9|9853.9|1
1656080910000|2022-06-24 14:28:30|9872.9|9857.9|9881.4|9866.4|9881.4|9866.4|9871.9|9856.9|7
1656080920000|2022-06-24 14:28:40|9878.9|9863.9|9879.9|9864.9|9881.4|9866.4|9877.9|9862.9|6
1656080930000|2022-06-24 14:28:50|9881.9|9866.9|9883.4|9868.4|9883.4|9868.4|9881.9|9866.9|2
1656080940000|2022-06-24 14:29:00|9882.4|9867.4|9882.4|9867.4|9882.4|9867.4|9881.9|9866.9|0
1656080950000|2022-06-24 14:29:10|9882.9|9867.9|9892.4|9877.4|9893.4|9878.4|9882.9|9867.9|6
1656080960000|2022-06-24 14:29:20|9891.9|9876.9|9897.4|9882.4|9897.9|9882.9|9891.9|9876.9|2
1656080970000|2022-06-24 14:29:30|9896.9|9881.9|9899.4|9884.4|9899.4|9884.4|9896.9|9881.9|0
1656080980000|2022-06-24 14:29:40|9898.9|9883.9|9898.9|9883.9|9898.9|9883.9|9898.4|9883.4|4
1656080990000|2022-06-24 14:29:50|9899.4|9884.4|9887.4|9872.4|9899.4|9884.4|9883.4|9866.9|5
1656081000000|2022-06-24 14:30:00|9881|9856|9880.4|9865.4|9881|9865.4|9872.9|9853.9|14
1656081010000|2022-06-24 14:30:10|9880.9|9865.9|9885.4|9870.4|9886.4|9871.4|9880.9|9865.9|8
1656081020000|2022-06-24 14:30:20|9885.9|9870.9|9897.4|9882.4|9897.4|9882.4|9885.9|9870.9|8
1656081030000|2022-06-24 14:30:30|9895.9|9880.9|9894.9|9879.9|9895.9|9880.9|9893.9|9878.9|3
1656081040000|2022-06-24 14:30:40|9893.9|9878.9|9891.9|9876.9|9893.9|9878.9|9891.9|9876.9|1
1656081050000|2022-06-24 14:30:50|9889.4|9874.4|9890.4|9875.4|9890.9|9875.9|9889.4|9874.4|5
1656081060000|2022-06-24 14:31:00|9890.5|9875.5|9913.4|9898.4|9913.4|9898.4|9890.5|9875.5|26
1656081070000|2022-06-24 14:31:10|9912.9|9897.9|9912.4|9897.4|9916.4|9901.4|9912.4|9897.4|3
1656081080000|2022-06-24 14:31:20|9915.8|9900.8|9915.9|9900.9|9915.9|9900.9|9915.8|9900.8|1
1656081090000|2022-06-24 14:31:30|9921.4|9906.4|9925.4|9910.4|9927.9|9912.9|9920.9|9905.9|10
1656081100000|2022-06-24 14:31:40|9924.9|9909.9|9925.4|9910.4|9925.4|9910.4|9924.9|9909.9|2
1656081110000|2022-06-24 14:31:50|9923.9|9908.9|9925.9|9910.9|9925.9|9910.9|9923.9|9908.9|4
1656081120000|2022-06-24 14:32:00|9926.4|9911.4|9926.9|9911.9|9928.4|9913.4|9925.9|9910.9|10
1656081130000|2022-06-24 14:32:10|9927.4|9912.4|9928.4|9913.4|9928.4|9913.4|9927.4|9912.4|2
1656081140000|2022-06-24 14:32:20|9930.9|9915.9|9930.4|9915.4|9931.4|9916.4|9930.4|9915.4|3
1656081150000|2022-06-24 14:32:30|9926.9|9911.9|9929.4|9914.4|9929.4|9914.4|9926.4|9911.4|6
1656081160000|2022-06-24 14:32:40|9929.9|9914.9|9936.4|9921.4|9936.4|9921.4|9929.9|9914.9|9
1656081170000|2022-06-24 14:32:50|9934.4|9919.4|9932.9|9917.9|9934.4|9919.4|9932.9|9917.9|2
1656081180000|2022-06-24 14:33:00|9932.4|9917.4|9933.4|9918.4|9933.4|9918.4|9932.4|9917.4|0
1656081190000|2022-06-24 14:33:10|9933.9|9918.9|9928.4|9913.4|9933.9|9918.9|9928.4|9913.4|7
1656081220000|2022-06-24 14:33:40|9925.9|9910.9|9927.9|9912.9|9927.9|9912.9|9925.9|9910.9|6
1656081230000|2022-06-24 14:33:50|9932.4|9917.4|9932.4|9917.4|9932.9|9917.9|9932.4|9917.4|5
1656081240000|2022-06-24 14:34:00|9939.3|9924.3|9949.9|9934.9|9950.4|9935.4|9939.3|9924.3|16
1656081250000|2022-06-24 14:34:10|9950.4|9935.4|9949.9|9934.9|9950.9|9935.9|9949.9|9934.9|20
1656081260000|2022-06-24 14:34:20|9950.4|9935.4|9950.4|9935.4|9950.9|9935.9|9949.9|9934.9|10
1656081270000|2022-06-24 14:34:30|9952.4|9937.4|9968.3|9953.3|9968.3|9953.3|9952.4|9937.4|45
1656081280000|2022-06-24 14:34:40|9970.8|9955.8|9972.8|9957.8|9973.3|9958.3|9970.8|9955.8|10
1656081290000|2022-06-24 14:34:50|9966.4|9951.4|9965.4|9950.4|9966.4|9951.4|9964.9|9949.9|7
1656081300000|2022-06-24 14:35:00|9964.9|9949.9|9960.8|9945.8|9964.9|9949.9|9960.8|9945.8|1
1656081310000|2022-06-24 14:35:10|9960.3|9945.3|9959.8|9944.8|9960.3|9945.3|9959.8|9944.8|0
1656081320000|2022-06-24 14:35:20|9957.8|9942.8|9957.3|9942.3|9957.8|9942.8|9957.3|9942.3|6
1656081330000|2022-06-24 14:35:30|9957.8|9942.8|9958.8|9943.8|9958.8|9943.8|9957.8|9942.8|6
1656081340000|2022-06-24 14:35:40|9958.4|9943.4|9958.8|9943.8|9958.8|9943.8|9958.3|9943.3|1
1656081350000|2022-06-24 14:35:50|9959.3|9944.3|9954.8|9939.8|9959.3|9944.3|9954.8|9939.8|14
1656081360000|2022-06-24 14:36:00|9958.8|9943.8|9960.8|9945.8|9960.8|9945.8|9957.8|9942.8|13
1656081370000|2022-06-24 14:36:10|9962.3|9947.3|9975.3|9960.3|9975.3|9960.3|9962.3|9947.3|6
1656081380000|2022-06-24 14:36:20|9975.4|9960.4|9966.4|9951.4|9977.3|9962.3|9965.9|9950.9|14
1656081390000|2022-06-24 14:36:30|9965.9|9950.9|9965.9|9950.9|9966.9|9951.9|9965.9|9950.9|8
1656081400000|2022-06-24 14:36:40|9966.8|9951.8|9967.3|9952.3|9967.3|9952.3|9966.8|9951.8|0
1656081410000|2022-06-24 14:36:50|9965.8|9950.8|9965.4|9950.4|9966.8|9951.8|9965.4|9950.4|5
1656081420000|2022-06-24 14:37:00|9964.9|9949.9|9966.3|9951.3|9966.3|9951.3|9964.9|9949.9|3
1656081430000|2022-06-24 14:37:10|||||||||1
1656081440000|2022-06-24 14:37:20|9963.9|9948.9|9962.9|9947.9|9963.9|9948.9|9962.9|9947.9|11
1656081450000|2022-06-24 14:37:30|9962.4|9947.4|9965.3|9950.3|9965.3|9950.3|9962.4|9947.4|6
1656081460000|2022-06-24 14:37:40|9969.8|9954.8|9972.8|9957.8|9972.8|9957.8|9968.8|9953.8|2
1656081470000|2022-06-24 14:37:50|9972.3|9957.3|9972.3|9957.3|9972.3|9957.3|9972.3|9957.3|13
1656081480000|2022-06-24 14:38:00|9972.8|9957.8|9972.8|9957.8|9972.8|9957.8|9972.3|9957.3|6
1656081490000|2022-06-24 14:38:10|9974.3|9959.3|9977.8|9962.8|9978.3|9963.3|9974.3|9959.3|2
1656081500000|2022-06-24 14:38:20|9977.3|9962.3|9976.8|9961.8|9977.3|9962.3|9976.3|9961.3|3
1656081510000|2022-06-24 14:38:30|||||||||3
1656081520000|2022-06-24 14:38:40|9978.3|9963.3|9979.3|9964.3|9979.3|9964.3|9978.3|9963.3|6
1656081530000|2022-06-24 14:38:50|9975.4|9960.4|9975.3|9960.3|9975.4|9960.4|9975.3|9960.3|22
1656081540000|2022-06-24 14:39:00|9978.3|9963.3|9987.8|9972.8|9989.3|9974.3|9978.3|9963.3|23
1656081550000|2022-06-24 14:39:10|9989.4|9974.4|9986.3|9971.3|9989.4|9974.4|9986.3|9971.3|5
1656081560000|2022-06-24 14:39:20|9976.3|9961.3|9976.3|9961.3|9976.3|9961.3|9976.3|9961.3|4
1656081570000|2022-06-24 14:39:30|9975.8|9960.8|9973.8|9958.8|9975.8|9960.8|9973.3|9958.3|0
1656081580000|2022-06-24 14:39:40|9959.8|9944.8|9969.3|9954.3|9969.3|9954.3|9959.8|9944.8|2
1656081600000|2022-06-24 14:40:00|9968.8|9953.8|9975.3|9960.3|9975.3|9960.3|9968.4|9953.4|7
1656081610000|2022-06-24 14:40:10|9976.8|9961.8|9959.8|9944.8|9978.3|9963.3|9958.9|9941.8|6
1656081620000|2022-06-24 14:40:20|9959.3|9944.3|9957.3|9942.3|9959.3|9944.3|9957.3|9942.3|2
1656081640000|2022-06-24 14:40:40|9956.8|9941.8|9955.3|9940.3|9956.8|9941.8|9955.3|9940.3|2
1656081650000|2022-06-24 14:40:50|9951.8|9936.8|9931.8|9916.8|9951.8|9936.8|9928.9|9913.9|12
1656081660000|2022-06-24 14:41:00|9932.3|9917.3|9938.8|9923.8|9941.3|9926.3|9932.3|9917.3|5
1656081670000|2022-06-24 14:41:10|9938.3|9923.3|9938.3|9923.3|9938.3|9923.3|9938.3|9923.3|0
1656081680000|2022-06-24 14:41:20|9940.8|9925.8|9935.8|9920.8|9940.8|9925.8|9935.8|9920.8|2
1656081690000|2022-06-24 14:41:30|9937.8|9912.8|9916.4|9901.4|9937.8|9914.8|9916.4|9901.4|14
1656081700000|2022-06-24 14:41:40|9912.4|9897.4|9907.9|9892.9|9912.4|9897.4|9907.9|9892.9|4
1656081710000|2022-06-24 14:41:50|9907.4|9892.4|9897.8|9882.8|9907.4|9892.4|9896.8|9881.8|26
1656081720000|2022-06-24 14:42:00|9897.9|9882.9|9910.3|9895.3|9911.4|9896.4|9897.9|9882.8|5
1656081730000|2022-06-24 14:42:10|9909.9|9894.9|9904.8|9889.8|9910.4|9895.4|9904.8|9889.8|1
1656081740000|2022-06-24 14:42:20|9908.4|9893.4|9908.4|9893.4|9908.9|9893.9|9908.4|9893.4|1
1656081750000|2022-06-24 14:42:30|9908.9|9893.9|9909.4|9894.4|9909.4|9894.4|9907.9|9892.9|5
1656081760000|2022-06-24 14:42:40|9907.9|9892.9|9903.9|9888.9|9907.9|9892.9|9900.9|9885.9|4
1656081770000|2022-06-24 14:42:50|9902.9|9887.9|9900.8|9885.8|9903.9|9888.9|9900.8|9885.8|0
1656081780000|2022-06-24 14:43:00|9900.9|9885.9|9905.8|9890.8|9907.3|9892.3|9900.9|9885.9|12
1656081790000|2022-06-24 14:43:10|9907.8|9892.8|9911.9|9896.9|9915.8|9900.8|9907.8|9892.8|6
1656081800000|2022-06-24 14:43:20|9911.8|9896.8|9907.8|9892.8|9912.8|9897.8|9907.8|9892.8|4
1656081810000|2022-06-24 14:43:30|9907.3|9892.3|9901.9|9886.9|9907.3|9892.3|9901.4|9886.4|1
1656081820000|2022-06-24 14:43:40|9902.3|9887.3|9895.8|9880.8|9902.3|9887.3|9895.8|9880.8|1
1656081830000|2022-06-24 14:43:50|9895.3|9880.3|9895.3|9880.3|9895.3|9880.3|9895.3|9880.3|0
1656081840000|2022-06-24 14:44:00|9897.3|9882.3|9899.3|9884.3|9899.3|9884.3|9896.8|9881.8|17
1656081850000|2022-06-24 14:44:10|9897.3|9882.3|9897.8|9882.8|9897.8|9882.8|9896.3|9881.3|6
1656081860000|2022-06-24 14:44:20|||||||||2
1656081870000|2022-06-24 14:44:30|9897.3|9882.3|9878.3|9863.3|9897.3|9882.3|9878.3|9863.3|7
1656081880000|2022-06-24 14:44:40|9876.4|9861.4|9875.8|9860.8|9876.8|9861.8|9873.4|9858.4|5
1656081890000|2022-06-24 14:44:50|9873.8|9858.8|9874.3|9859.3|9874.3|9859.3|9872.8|9857.8|8
1656081900000|2022-06-24 14:45:00|9876.8|9861.8|9866.8|9851.8|9876.8|9861.8|9866.8|9851.8|6
1656081910000|2022-06-24 14:45:10|9865.3|9850.3|9867.3|9852.3|9869.3|9854.3|9865.3|9850.3|4
1656081920000|2022-06-24 14:45:20|9866.4|9851.4|9866.4|9851.4|9867.3|9852.3|9866.3|9851.3|17
1656081930000|2022-06-24 14:45:30|9865.4|9850.4|9867.9|9852.9|9867.9|9852.9|9864.9|9849.9|1
1656081940000|2022-06-24 14:45:40|9864.4|9849.4|9860.4|9845.4|9864.4|9849.4|9860.4|9845.4|5
1656081950000|2022-06-24 14:45:50|9861.4|9846.4|9863.9|9848.9|9863.9|9848.9|9860.4|9845.4|12
1656081960000|2022-06-24 14:46:00|9873.9|9858.9|9877.3|9862.3|9877.3|9862.3|9873.4|9858.4|2
1656081970000|2022-06-24 14:46:10|9877.4|9862.4|9879.4|9864.4|9879.4|9864.4|9877.4|9862.4|3
1656081980000|2022-06-24 14:46:20|9879.9|9864.9|9883.9|9868.9|9884.4|9869.4|9879.9|9864.9|7
1656081990000|2022-06-24 14:46:30|9883.4|9868.4|9882.9|9867.9|9883.4|9868.4|9882.9|9867.9|0
1656082000000|2022-06-24 14:46:40|9880.9|9865.9|9878.9|9863.9|9880.9|9865.9|9878.9|9863.9|3
1656082010000|2022-06-24 14:46:50|9877.9|9862.9|9878.9|9863.9|9878.9|9863.9|9877.4|9862.4|3
1656082020000|2022-06-24 14:47:00|9885.4|9870.4|9883.4|9868.4|9886.4|9871.4|9883.4|9868.4|2
1656082030000|2022-06-24 14:47:10|9881.4|9866.4|9880.9|9865.9|9881.4|9866.4|9880.9|9865.9|6
1656082040000|2022-06-24 14:47:20|9880.4|9865.4|9877.9|9862.9|9880.4|9865.4|9877.9|9862.9|1
1656082050000|2022-06-24 14:47:30|9871|9856|9872|9857|9876.9|9861.9|9867.9|9852.9|4
1656082060000|2022-06-24 14:47:40|9874.4|9859.4|9878.4|9863.4|9878.4|9863.4|9874.4|9859.4|2
1656082070000|2022-06-24 14:47:50|9878.9|9863.9|9887.9|9872.9|9887.9|9872.9|9878.9|9863.9|13
1656082080000|2022-06-24 14:48:00|9888.9|9873.9|9889.4|9874.4|9889.4|9874.4|9888.9|9873.9|0
1656082090000|2022-06-24 14:48:10|9888.9|9873.9|9888.9|9873.9|9888.9|9873.9|9888.9|9873.9|4
1656082100000|2022-06-24 14:48:20|9889.9|9874.9|9888.9|9873.9|9890.9|9875.9|9887.4|9872.4|5
1656082120000|2022-06-24 14:48:40|9887.4|9872.4|9887.4|9872.4|9887.4|9872.4|9887.4|9872.4|4
1656082130000|2022-06-24 14:48:50|||||||||1
1656082140000|2022-06-24 14:49:00|9888.4|9873.4|9886.9|9871.9|9888.4|9873.4|9886.9|9871.9|0
1656082150000|2022-06-24 14:49:10|9886.4|9871.4|9886.4|9871.4|9886.4|9871.4|9886.4|9871.4|1
1656082160000|2022-06-24 14:49:20|9885.9|9870.9|9885.9|9870.9|9885.9|9870.9|9885.9|9870.9|0
1656082170000|2022-06-24 14:49:30|9884.4|9869.4|9884.3|9869.3|9884.4|9869.4|9884.3|9869.3|6
1656082180000|2022-06-24 14:49:40|9884.8|9869.8|9886.3|9871.3|9886.3|9871.3|9884.8|9869.8|5
1656082200000|2022-06-24 14:50:00|9891.3|9876.3|9899.8|9884.8|9900.8|9885.8|9891.3|9876.3|9
1656082210000|2022-06-24 14:50:10|9897.4|9882.4|9897.8|9882.8|9899.8|9884.8|9895.8|9880.8|5
1656082220000|2022-06-24 14:50:20|9897.3|9882.3|9899.3|9884.3|9899.8|9884.8|9893.3|9878.3|20
1656082230000|2022-06-24 14:50:30|9899.8|9884.8|9900.3|9885.3|9900.8|9885.8|9895.8|9880.8|1
1656082240000|2022-06-24 14:50:40|9900.8|9885.8|9899.3|9884.3|9901.3|9886.3|9897.8|9882.8|5
1656082250000|2022-06-24 14:50:50|9899.8|9884.8|9907.3|9892.3|9907.3|9892.3|9898.3|9883.3|12
1656082260000|2022-06-24 14:51:00|9905.8|9890.8|9908.3|9893.3|9908.3|9893.3|9905.3|9890.3|15
1656082270000|2022-06-24 14:51:10|9908.4|9893.4|9905.9|9890.9|9908.4|9893.4|9905.4|9890.4|12
1656082280000|2022-06-24 14:51:20|9905.4|9890.4|9904.4|9889.4|9905.4|9890.4|9904.4|9889.4|0
1656082290000|2022-06-24 14:51:30|9903.9|9888.9|9903.9|9888.9|9903.9|9888.9|9903.9|9888.9|8
1656082300000|2022-06-24 14:51:40|9900.9|9885.9|9891.9|9876.9|9900.9|9885.9|9891.9|9876.9|17
1656082310000|2022-06-24 14:51:50|9890.4|9875.4|9892.3|9877.3|9892.4|9877.4|9890.4|9875.4|0
1656082320000|2022-06-24 14:52:00|9891.9|9876.9|9899.4|9884.4|9899.9|9884.9|9891.9|9876.9|8
1656082330000|2022-06-24 14:52:10|9896.9|9881.9|9896.9|9881.9|9896.9|9881.9|9896.9|9881.9|4
1656082340000|2022-06-24 14:52:20|9897.9|9882.9|9898.4|9883.4|9898.4|9883.4|9897.9|9882.9|0
1656082350000|2022-06-24 14:52:30|9897.9|9882.9|9890.4|9875.4|9897.9|9882.9|9889.4|9874.4|7
1656082360000|2022-06-24 14:52:40|9887.9|9872.9|9884.9|9869.9|9887.9|9872.9|9884.4|9869.4|4
1656082370000|2022-06-24 14:52:50|9884.4|9869.4|9884.9|9869.9|9884.9|9869.9|9884.4|9869.4|8
1656082380000|2022-06-24 14:53:00|9887.4|9872.4|9890.3|9875.3|9890.3|9875.3|9886.9|9871.9|10
1656082390000|2022-06-24 14:53:10|9889.4|9874.4|9902.9|9887.9|9902.9|9887.9|9889.4|9874.4|2
1656082400000|2022-06-24 14:53:20|9903.4|9888.4|9902.8|9887.8|9906.9|9891.9|9902.8|9887.8|16
1656082410000|2022-06-24 14:53:30|9901.8|9886.8|9906.3|9891.3|9906.3|9891.3|9901.8|9886.8|8
1656082420000|2022-06-24 14:53:40|9905.8|9890.8|9905.8|9890.8|9905.8|9890.8|9905.8|9890.8|0
1656082430000|2022-06-24 14:53:50|9906.3|9891.3|9906.3|9891.3|9906.3|9891.3|9906.3|9891.3|11
1656082440000|2022-06-24 14:54:00|9905.8|9890.8|9901.3|9886.3|9905.8|9890.8|9899.3|9884.3|23
1656082450000|2022-06-24 14:54:10|9900.3|9885.3|9900.8|9885.8|9901.3|9886.3|9899.3|9884.3|2
1656082460000|2022-06-24 14:54:20|9900.3|9885.3|9902.8|9887.8|9903.3|9888.3|9900.3|9885.3|10
1656082470000|2022-06-24 14:54:30|9901.8|9886.8|9904.3|9889.3|9905.3|9890.3|9901.8|9886.8|5
1656082480000|2022-06-24 14:54:40|9895.8|9880.8|9894.8|9879.8|9895.8|9880.8|9893.3|9878.3|20
1656082490000|2022-06-24 14:54:50|9891.8|9876.8|9890.8|9875.8|9891.8|9876.8|9890.8|9875.8|3
1656082500000|2022-06-24 14:55:00|9889.8|9874.8|9889.3|9874.3|9890.3|9875.3|9889.3|9874.3|3
1656082510000|2022-06-24 14:55:10|9889.8|9874.8|9889.8|9874.8|9889.8|9874.8|9889.3|9874.3|0
1656082520000|2022-06-24 14:55:20|9890.3|9875.3|9892.8|9877.8|9892.8|9877.8|9890.3|9875.3|6
1656082540000|2022-06-24 14:55:40|9892.3|9877.3|9888.8|9873.8|9892.3|9877.3|9888.8|9873.8|3
1656082550000|2022-06-24 14:55:50|9887.8|9872.8|9887.8|9872.8|9888.3|9873.3|9887.8|9872.8|0
1656082560000|2022-06-24 14:56:00|9887.3|9872.3|9893.3|9878.3|9893.3|9878.3|9887.3|9872.3|10
1656082570000|2022-06-24 14:56:10|9894.3|9879.3|9899.8|9884.8|9901.7|9886.7|9894.3|9879.3|7
1656082580000|2022-06-24 14:56:20|9899.3|9884.3|9898.8|9883.8|9903.3|9888.3|9898.8|9883.8|2
1656082600000|2022-06-24 14:56:40|9898.3|9883.3|9895.8|9880.8|9899.3|9884.3|9895.8|9880.8|10
1656082610000|2022-06-24 14:56:50|9896.3|9881.3|9896.3|9881.3|9896.3|9881.3|9896.3|9881.3|5
1656082620000|2022-06-24 14:57:00|9898.3|9883.3|9904.3|9889.3|9904.3|9889.3|9898.3|9883.3|10
1656082630000|2022-06-24 14:57:10|9904.8|9889.8|9897.8|9882.8|9904.8|9889.8|9893.3|9878.3|3
1656082640000|2022-06-24 14:57:20|9897.3|9882.3|9897.3|9882.3|9897.3|9882.3|9897.3|9882.3|1
1656082650000|2022-06-24 14:57:30|9895.3|9880.3|9895.3|9880.3|9895.3|9880.3|9895.3|9880.3|1
1656082660000|2022-06-24 14:57:40|9893.8|9878.8|9893.8|9878.8|9893.8|9878.8|9893.8|9878.8|1
1656082670000|2022-06-24 14:57:50|||||||||1
1656082680000|2022-06-24 14:58:00|9893.3|9878.3|9893.3|9878.3|9893.3|9878.3|9893.3|9878.3|1
1656082690000|2022-06-24 14:58:10|9894.3|9879.3|9894.3|9879.3|9894.3|9879.3|9894.3|9879.3|0
1656082700000|2022-06-24 14:58:20|9891.3|9876.3|9891.3|9876.3|9891.8|9876.8|9891.3|9876.3|1
1656082710000|2022-06-24 14:58:30|9891.8|9876.8|9891.8|9876.8|9891.8|9876.8|9891.3|9876.3|13
1656082730000|2022-06-24 14:58:50|9887.8|9872.8|9885.8|9870.8|9887.8|9872.8|9885.8|9870.8|6
1656082740000|2022-06-24 14:59:00|9885.3|9870.3|9872.8|9857.8|9885.3|9870.3|9867.8|9852.8|7
1656082750000|2022-06-24 14:59:10|9873.3|9858.3|9873.3|9858.3|9873.3|9858.3|9873.3|9858.3|0
1656082770000|2022-06-24 14:59:30|9872.8|9857.8|9872.8|9857.8|9872.8|9857.8|9872.8|9857.8|2
1656082780000|2022-06-24 14:59:40|9869.3|9854.3|9866.3|9851.3|9869.3|9854.3|9863.8|9848.8|65
1656082790000|2022-06-24 14:59:50|9866.8|9851.8|9871.8|9856.8|9872.3|9857.3|9866.8|9851.8|17
1656082800000|2022-06-24 15:00:00|9871.3|9856.3|9872.3|9857.3|9873.3|9858.3|9870.8|9855.8|5
1656082810000|2022-06-24 15:00:10|9873.3|9858.3|9875.3|9860.3|9881.3|9866.3|9872.3|9857.3|32
1656082820000|2022-06-24 15:00:20|9874.8|9859.8|9878.3|9863.3|9879.3|9864.3|9874.8|9859.8|1
1656082830000|2022-06-24 15:00:30|||||||||3
1656082850000|2022-06-24 15:00:50|9873.8|9858.8|9874.3|9859.3|9874.3|9859.3|9873.8|9858.8|3
1656082860000|2022-06-24 15:01:00|9875.3|9860.3|9876.8|9861.8|9876.8|9861.8|9875.3|9860.3|8
1656082870000|2022-06-24 15:01:10|9874.3|9859.3|9875.8|9860.8|9876.3|9861.3|9874.3|9859.3|2
1656082880000|2022-06-24 15:01:20|9875.3|9860.3|9875.3|9860.3|9875.3|9860.3|9875.3|9860.3|0
1656082890000|2022-06-24 15:01:30|9874.8|9859.8|9869.8|9854.8|9874.8|9859.8|9869.8|9854.8|18
1656082900000|2022-06-24 15:01:40|9869.3|9854.3|9869.3|9854.3|9869.3|9854.3|9869.3|9854.3|3
1656082910000|2022-06-24 15:01:50|||||||||1
1656082920000|2022-06-24 15:02:00|9875.3|9860.3|9880.8|9865.8|9880.8|9865.8|9875.3|9860.3|1
1656082930000|2022-06-24 15:02:10|9879.8|9864.8|9878.3|9863.3|9879.8|9864.8|9873.8|9858.8|8
1656082940000|2022-06-24 15:02:20|9877.8|9862.8|9874.3|9859.3|9877.8|9862.8|9874.3|9859.3|1
1656082950000|2022-06-24 15:02:30|9871.8|9856.8|9871.8|9856.8|9871.8|9856.8|9871.8|9856.8|4
1656082960000|2022-06-24 15:02:40|9871.3|9856.3|9870.8|9855.8|9871.3|9856.3|9868.8|9853.8|3
1656082970000|2022-06-24 15:02:50|9871.3|9856.3|9870.8|9855.8|9871.3|9856.3|9870.8|9855.8|1
1656082980000|2022-06-24 15:03:00|9870.3|9855.3|9870.3|9855.3|9870.3|9855.3|9870.3|9855.3|1
1656082990000|2022-06-24 15:03:10|9870.8|9855.8|9870.3|9855.3|9870.8|9855.8|9870.3|9855.3|2
1656083000000|2022-06-24 15:03:20|9869.8|9854.8|9867.8|9852.8|9869.8|9854.8|9867.8|9852.8|5
1656083010000|2022-06-24 15:03:30|9866.8|9851.8|9874.3|9859.3|9874.3|9859.3|9866.8|9851.8|19
1656083020000|2022-06-24 15:03:40|9869.8|9854.8|9868.8|9853.8|9869.8|9854.8|9868.3|9853.3|3
1656083040000|2022-06-24 15:04:00|9869.3|9854.3|9868.8|9853.8|9870.3|9855.3|9868.8|9853.8|6
1656083050000|2022-06-24 15:04:10|9869.3|9854.3|9868.3|9853.3|9869.3|9854.3|9867.3|9852.3|3
1656083060000|2022-06-24 15:04:20|9868.8|9853.8|9868.8|9853.8|9868.8|9853.8|9868.3|9853.3|1
1656083070000|2022-06-24 15:04:30|9868.3|9853.3|9868.8|9853.8|9869.3|9854.3|9868.3|9853.3|3
1656083080000|2022-06-24 15:04:40|9868.3|9853.3|9868.3|9853.3|9868.8|9853.8|9868.3|9853.3|4
1656083090000|2022-06-24 15:04:50|9867.3|9852.3|9868.3|9853.3|9868.3|9853.3|9867.3|9852.3|1
1656083100000|2022-06-24 15:05:00|9867.4|9852.4|9865.9|9850.9|9867.4|9852.4|9865.9|9850.9|6
1656083110000|2022-06-24 15:05:10|9864.4|9849.4|9863.9|9848.9|9864.4|9849.4|9863.4|9848.4|2
1656083120000|2022-06-24 15:05:20|9863.4|9848.4|9864.4|9849.4|9864.4|9849.4|9863.4|9848.4|2
1656083130000|2022-06-24 15:05:30|9863.9|9848.9|9864.4|9849.4|9864.4|9849.4|9863.9|9848.9|2
1656083140000|2022-06-24 15:05:40|9865.9|9850.9|9866.9|9851.9|9869.3|9854.3|9865.9|9850.9|10
1656083150000|2022-06-24 15:05:50|9868.4|9853.4|9868.9|9853.9|9868.9|9853.9|9867.9|9852.9|2
1656083160000|2022-06-24 15:06:00|9867.4|9852.4|9869.4|9854.4|9869.4|9854.4|9867.4|9852.4|1
1656083170000|2022-06-24 15:06:10|9873.4|9858.4|9869.4|9854.4|9873.9|9858.9|9869.4|9854.4|3
1656083180000|2022-06-24 15:06:20|9868.9|9853.9|9868.9|9853.9|9868.9|9853.9|9868.9|9853.9|2
1656083190000|2022-06-24 15:06:30|9864.4|9849.4|9863.9|9848.9|9864.4|9849.4|9863.4|9848.4|5
1656083200000|2022-06-24 15:06:40|||||||||2
1656083210000|2022-06-24 15:06:50|9864.4|9849.4|9864.4|9849.4|9864.4|9849.4|9864.4|9849.4|2
1656083220000|2022-06-24 15:07:00|9865.9|9850.9|9867.9|9852.9|9867.9|9852.9|9865.9|9850.9|3
1656083230000|2022-06-24 15:07:10|9867.4|9852.4|9867.9|9852.9|9867.9|9852.9|9867.4|9852.4|0
1656083240000|2022-06-24 15:07:20|9872.9|9857.9|9874.3|9859.3|9874.3|9859.3|9872.9|9857.9|13
1656083250000|2022-06-24 15:07:30|9873.8|9858.8|9873.8|9858.8|9873.8|9858.8|9873.8|9858.8|0
1656083260000|2022-06-24 15:07:40|9874.4|9859.4|9871.4|9856.4|9875.8|9860.8|9871.4|9856.4|7
1656083270000|2022-06-24 15:07:50|9870.9|9855.9|9869.4|9854.4|9870.9|9855.9|9869.4|9854.4|3
1656083280000|2022-06-24 15:08:00|9869.3|9854.3|9865.9|9850.9|9869.3|9854.3|9863.9|9848.9|3
1656083290000|2022-06-24 15:08:10|9865.4|9850.4|9865.4|9850.4|9865.4|9850.4|9863.9|9848.9|11
1656083300000|2022-06-24 15:08:20|9867.8|9852.8|9867.4|9852.4|9867.8|9852.8|9867.4|9852.4|7
1656083310000|2022-06-24 15:08:30|9867.8|9852.8|9869.4|9854.4|9869.9|9854.9|9867.4|9852.4|6
1656083340000|2022-06-24 15:09:00|9868.4|9853.4|9873.3|9858.3|9873.3|9858.3|9866.9|9851.9|9
1656083350000|2022-06-24 15:09:10|9872.8|9857.8|9871.8|9856.8|9872.8|9857.8|9871.8|9856.8|2
1656083360000|2022-06-24 15:09:20|9871.3|9856.3|9871.8|9856.8|9871.8|9856.8|9871.3|9856.3|0
1656083370000|2022-06-24 15:09:30|9871.3|9856.3|9873.8|9858.8|9873.8|9858.8|9870.8|9855.8|5
1656083390000|2022-06-24 15:09:50|||||||||2
1656083400000|2022-06-24 15:10:00|9875.3|9860.3|9875.8|9860.8|9883.3|9868.3|9875.3|9860.3|20
1656083410000|2022-06-24 15:10:10|9874.3|9859.3|9874.3|9859.3|9874.3|9859.3|9872.9|9857.9|5
1656083420000|2022-06-24 15:10:20|9874.8|9859.8|9874.8|9859.8|9874.8|9859.8|9874.8|9859.8|1
1656083430000|2022-06-24 15:10:30|9872.4|9857.4|9873.8|9858.8|9873.8|9858.8|9872.4|9857.4|5
1656083440000|2022-06-24 15:10:40|9869.3|9854.3|9868.3|9853.3|9869.3|9854.3|9868.3|9853.3|3
1656083450000|2022-06-24 15:10:50|9869.3|9854.3|9869.3|9854.3|9869.3|9854.3|9868.8|9853.8|5
1656083460000|2022-06-24 15:11:00|9870.3|9855.3|9875.8|9860.8|9875.8|9860.8|9870.3|9855.3|7
1656083470000|2022-06-24 15:11:10|9870.4|9855.4|9869.3|9854.3|9870.4|9855.4|9868.4|9853.4|28
1656083490000|2022-06-24 15:11:30|9869.8|9854.8|9869.8|9854.8|9869.8|9854.8|9869.8|9854.8|1
1656083500000|2022-06-24 15:11:40|9866.9|9851.9|9866.4|9851.4|9866.9|9851.9|9866.4|9851.4|3
1656083510000|2022-06-24 15:11:50|9865.9|9850.9|9865.9|9850.9|9866.3|9851.3|9865.9|9850.9|0
1656083520000|2022-06-24 15:12:00|9865.3|9850.3|9865.8|9850.8|9865.8|9850.8|9865.3|9850.3|0
1656083530000|2022-06-24 15:12:10|9865.3|9850.3|9862.4|9847.4|9865.3|9850.3|9862.4|9847.4|5
1656083540000|2022-06-24 15:12:20|9862.9|9847.9|9862.4|9847.4|9862.9|9847.9|9860.9|9845.9|4
1656083550000|2022-06-24 15:12:30|9861.9|9846.9|9861.9|9846.9|9861.9|9846.9|9861.9|9846.9|4
1656083560000|2022-06-24 15:12:40|9861.4|9846.4|9860.4|9845.4|9861.4|9846.4|9860.4|9845.4|2
1656083570000|2022-06-24 15:12:50|9859.9|9844.9|9859.9|9844.9|9859.9|9844.9|9859.9|9844.9|0
1656083580000|2022-06-24 15:13:00|9859.4|9844.4|9858.4|9843.4|9859.4|9844.4|9858.4|9843.4|4
1656083590000|2022-06-24 15:13:10|9853.9|9838.9|9840|9825|9853.9|9838.9|9840|9825|26
1656083600000|2022-06-24 15:13:20|9841.5|9826.5|9840|9825|9841.5|9826.5|9840|9825|11
1656083610000|2022-06-24 15:13:30|9839.5|9824.5|9839.5|9824.5|9839.5|9824.5|9839.5|9824.5|15
1656083620000|2022-06-24 15:13:40|9838.5|9823.5|9833.4|9818.4|9838.5|9823.5|9833.4|9818.4|5
1656083630000|2022-06-24 15:13:50|9823|9808|9819.5|9804.5|9823|9808|9819.5|9804.5|12
1656083640000|2022-06-24 15:14:00|9820|9805|9825.9|9810.9|9826.4|9811.4|9819.5|9804.5|3
1656083650000|2022-06-24 15:14:10|9826.4|9811.4|9836.4|9821.4|9837.4|9822.4|9826.4|9811.4|3
1656083660000|2022-06-24 15:14:20|9835.9|9820.9|9840.4|9825.4|9840.4|9825.4|9835.9|9820.9|3
1656083670000|2022-06-24 15:14:30|9839.4|9824.4|9839.4|9824.4|9839.4|9824.4|9839.4|9824.4|0
1656083680000|2022-06-24 15:14:40|9838.4|9823.4|9844.9|9829.9|9844.9|9829.9|9837.9|9822.9|18
1656083690000|2022-06-24 15:14:50|9844.4|9829.4|9844.4|9829.4|9844.4|9829.4|9844.4|9829.4|14
1656083700000|2022-06-24 15:15:00|9856.4|9841.4|9854.9|9839.9|9856.9|9841.9|9850.4|9835.4|5
1656083710000|2022-06-24 15:15:10|9855.4|9840.4|9853.9|9838.9|9855.4|9840.4|9853.9|9838.9|1
1656083720000|2022-06-24 15:15:20|9854.4|9839.4|9853.9|9838.9|9854.4|9839.4|9853.9|9838.9|4
1656083730000|2022-06-24 15:15:30|9854.9|9839.9|9855.9|9840.9|9855.9|9840.9|9854.9|9839.9|6
1656083740000|2022-06-24 15:15:40|9855.4|9840.4|9854.8|9839.8|9855.4|9840.4|9854.4|9839.4|1
1656083750000|2022-06-24 15:15:50|9852.9|9837.9|9858.4|9843.4|9860.4|9845.4|9852.9|9837.9|8
1656083760000|2022-06-24 15:16:00|9857.9|9842.9|9854.9|9839.9|9859.9|9844.9|9853.9|9838.9|5
1656083770000|2022-06-24 15:16:10|9854.4|9839.4|9847.9|9832.9|9854.9|9839.9|9847.9|9832.9|5
1656083780000|2022-06-24 15:16:20|9844.3|9829.3|9844.3|9829.3|9844.3|9829.3|9843.8|9828.8|2
1656083790000|2022-06-24 15:16:30|9843.9|9828.9|9843.3|9828.3|9843.9|9828.9|9843.3|9828.3|0
1656083800000|2022-06-24 15:16:40|9853.8|9828.8|9852.3|9837.3|9853.8|9838.3|9851.8|9828.8|15
1656083810000|2022-06-24 15:16:50|9851.8|9836.8|9834.3|9819.3|9852.3|9837.3|9833.4|9818.4|49
1656083820000|2022-06-24 15:17:00|9832.8|9817.8|9823.8|9808.8|9832.8|9817.8|9821.8|9806.8|11
1656083830000|2022-06-24 15:17:10|9824.8|9809.8|9823.8|9808.8|9824.8|9809.8|9823.8|9808.8|1
1656083840000|2022-06-24 15:17:20|9824.3|9809.3|9834.4|9819.4|9835.5|9820.5|9824.3|9809.3|5
1656083850000|2022-06-24 15:17:30|9833.9|9818.9|9831.9|9816.9|9836.9|9818.9|9826.4|9811.4|2
1656083860000|2022-06-24 15:17:40|9833.9|9818.9|9833.9|9818.9|9833.9|9818.9|9833.9|9818.9|0
1656083870000|2022-06-24 15:17:50|9840.4|9825.4|9840.9|9825.9|9840.9|9825.9|9840.4|9825.4|12
1656083880000|2022-06-24 15:18:00|9841.4|9826.4|9840.4|9825.4|9841.9|9826.9|9840.4|9825.4|1
1656083890000|2022-06-24 15:18:10|9839.9|9824.9|9839.9|9824.9|9839.9|9824.9|9839.9|9824.9|0
1656083900000|2022-06-24 15:18:20|9838.4|9823.4|9833.9|9818.9|9838.4|9823.4|9833.9|9818.9|1
1656083910000|2022-06-24 15:18:30|9832.9|9817.9|9832.9|9817.9|9833.4|9818.4|9832.9|9817.9|5
1656083920000|2022-06-24 15:18:40|9833.4|9818.4|9829.4|9814.4|9833.4|9818.4|9828.4|9813.4|4
1656083930000|2022-06-24 15:18:50|9829.9|9814.9|9831.9|9816.9|9831.9|9816.9|9829.4|9814.4|3
1656083950000|2022-06-24 15:19:10|9829.9|9814.9|9829.9|9814.9|9829.9|9814.9|9829.9|9814.9|1
1656083960000|2022-06-24 15:19:20|9830.4|9815.4|9830.4|9815.4|9830.9|9815.9|9830.4|9815.4|2
1656083970000|2022-06-24 15:19:30|9830.9|9815.9|9831.9|9816.9|9831.9|9816.9|9829.9|9814.9|2
1656083980000|2022-06-24 15:19:40|9831.8|9816.8|9830.4|9815.4|9831.8|9816.8|9829.9|9814.9|1
1656083990000|2022-06-24 15:19:50|9829.9|9814.9|9828.4|9813.4|9830.4|9815.4|9828.4|9813.4|1
1656084000000|2022-06-24 15:20:00|9828.9|9813.9|9829.4|9814.4|9829.4|9814.4|9828.4|9813.4|2
1656084010000|2022-06-24 15:20:10|||||||||11
1656084020000|2022-06-24 15:20:20|9828.9|9813.9|9827.4|9812.4|9828.9|9813.9|9827.4|9812.4|1
1656084030000|2022-06-24 15:20:30|9825.9|9810.9|9825.9|9810.9|9825.9|9810.9|9825.9|9810.9|1
1656084040000|2022-06-24 15:20:40|9825.4|9810.4|9825.4|9810.4|9825.4|9810.4|9825.4|9810.4|0
1656084050000|2022-06-24 15:20:50|9824.9|9809.9|9824.9|9809.9|9824.9|9809.9|9824.9|9809.9|0
1656084060000|2022-06-24 15:21:00|9824.4|9809.4|9818.4|9803.4|9824.4|9809.4|9818.4|9803.4|5
1656084070000|2022-06-24 15:21:10|9822.3|9807.3|9820.8|9805.8|9822.8|9807.8|9820.8|9805.8|10
1656084080000|2022-06-24 15:21:20|||||||||2
1656084090000|2022-06-24 15:21:30|9820.3|9805.3|9821.3|9806.3|9821.3|9806.3|9820.3|9805.3|0
1656084110000|2022-06-24 15:21:50|9821.8|9806.8|9816.8|9801.8|9821.8|9806.8|9816.8|9801.8|5
1656084120000|2022-06-24 15:22:00|9815.8|9800.8|9814.3|9799.3|9816.8|9801.8|9814.3|9799.3|7
1656084130000|2022-06-24 15:22:10|9814.8|9799.8|9815.3|9800.3|9815.8|9800.8|9814.8|9799.8|10
1656084140000|2022-06-24 15:22:20|9817.8|9802.8|9817.3|9802.3|9817.8|9802.8|9815.8|9800.8|5
1656084150000|2022-06-24 15:22:30|9817.8|9802.8|9815.8|9800.8|9817.8|9802.8|9815.8|9800.8|1
1656084160000|2022-06-24 15:22:40|9816.3|9801.3|9815.8|9800.8|9816.3|9801.3|9815.3|9800.3|2
1656084170000|2022-06-24 15:22:50|9816.3|9801.3|9815.8|9800.8|9816.3|9801.3|9815.8|9800.8|1
1656084180000|2022-06-24 15:23:00|9816.3|9801.3|9816.3|9801.3|9817.3|9802.3|9815.8|9800.8|4
1656084190000|2022-06-24 15:23:10|9819.8|9804.8|9823.3|9808.3|9823.8|9808.8|9819.8|9804.8|2
1656084200000|2022-06-24 15:23:20|9822.8|9807.8|9816.3|9801.3|9822.8|9807.8|9815.8|9800.8|9
1656084210000|2022-06-24 15:23:30|9815.8|9800.8|9814.3|9799.3|9815.8|9800.8|9814.3|9799.3|17
1656084220000|2022-06-24 15:23:40|9814.8|9799.8|9813.8|9798.8|9814.8|9799.8|9813.8|9798.8|7
1656084230000|2022-06-24 15:23:50|9814.3|9799.3|9814.3|9799.3|9814.3|9799.3|9814.3|9799.3|0
1656084240000|2022-06-24 15:24:00|9814.4|9799.4|9818.3|9803.3|9818.3|9803.3|9814.4|9799.4|2
1656084250000|2022-06-24 15:24:10|9817.8|9802.8|9816.8|9801.8|9817.8|9802.8|9816.8|9801.8|1
1656084260000|2022-06-24 15:24:20|9814.9|9799.9|9814.3|9799.3|9814.9|9799.9|9814.3|9799.3|0
1656084270000|2022-06-24 15:24:30|9812.9|9797.9|9814.3|9799.3|9814.3|9799.3|9812.8|9797.8|4
1656084280000|2022-06-24 15:24:40|9813.4|9798.4|9813.3|9798.3|9813.4|9798.4|9813.3|9798.3|12
1656084300000|2022-06-24 15:25:00|9812.8|9797.8|9813.3|9798.3|9813.3|9798.3|9812.3|9797.3|5
1656084310000|2022-06-24 15:25:10|9812.8|9797.8|9811.8|9796.8|9813.3|9798.3|9811.8|9796.8|11
1656084320000|2022-06-24 15:25:20|9812.3|9797.3|9810.4|9795.4|9812.3|9797.3|9810.4|9795.4|18
1656084330000|2022-06-24 15:25:30|9810.9|9795.9|9812.9|9797.9|9812.9|9797.9|9810.9|9795.9|9
1656084340000|2022-06-24 15:25:40|9813.4|9798.4|9813.9|9798.9|9813.9|9798.9|9812.9|9797.9|0
1656084350000|2022-06-24 15:25:50|9814.4|9799.4|9814.4|9799.4|9814.4|9799.4|9814.4|9799.4|2
1656084360000|2022-06-24 15:26:00|9813.9|9798.9|9813.9|9798.9|9813.9|9798.9|9813.9|9798.9|1
1656084370000|2022-06-24 15:26:10|9812.9|9797.9|9812.9|9797.9|9812.9|9797.9|9812.4|9797.4|4
1656084390000|2022-06-24 15:26:30|9812.4|9797.4|9812.4|9797.4|9812.4|9797.4|9812.4|9797.4|0
1656084400000|2022-06-24 15:26:40|9814.4|9799.4|9817.8|9802.8|9817.8|9802.8|9814.4|9799.4|3
1656084410000|2022-06-24 15:26:50|9819.3|9804.3|9818.8|9803.8|9819.3|9804.3|9818.8|9803.8|2
1656084420000|2022-06-24 15:27:00|9819.3|9804.3|9824.8|9809.8|9824.8|9809.8|9819.3|9804.3|1
1656084430000|2022-06-24 15:27:10|9824.3|9809.3|9825.3|9810.3|9825.3|9810.3|9824.3|9809.3|1
1656084440000|2022-06-24 15:27:20|9822.8|9807.8|9822.3|9807.3|9822.8|9807.8|9822.3|9807.3|1
1656084450000|2022-06-24 15:27:30|9820.8|9805.8|9820.8|9805.8|9820.8|9805.8|9820.8|9805.8|1
1656084460000|2022-06-24 15:27:40|9819.3|9804.3|9818.8|9803.8|9819.3|9804.3|9818.8|9803.8|0
1656084470000|2022-06-24 15:27:50|9818.3|9803.3|9821.8|9806.8|9821.8|9806.8|9818.3|9803.3|4
1656084480000|2022-06-24 15:28:00|9821.3|9806.3|9836.3|9821.3|9836.3|9821.3|9816.8|9801.8|32
1656084490000|2022-06-24 15:28:10|9834.3|9819.3|9823.3|9808.3|9834.3|9819.3|9822.8|9807.8|83
1656084500000|2022-06-24 15:28:20|9822.8|9807.8|9822.3|9807.3|9823.3|9808.3|9822.3|9807.3|1
1656084510000|2022-06-24 15:28:30|9821.8|9806.8|9825.8|9810.8|9825.8|9810.8|9821.8|9806.8|2
1656084520000|2022-06-24 15:28:40|||||||||1
1656084530000|2022-06-24 15:28:50|9831.3|9816.3|9830.8|9815.8|9831.8|9816.8|9830.8|9815.8|1
1656084550000|2022-06-24 15:29:10|9831.8|9816.8|9830.8|9815.8|9831.8|9816.8|9830.8|9815.8|2
1656084560000|2022-06-24 15:29:20|9831.3|9816.3|9831.8|9816.8|9831.8|9816.8|9831.3|9816.3|2
1656084570000|2022-06-24 15:29:30|9831.3|9816.3|9831.3|9816.3|9831.3|9816.3|9831.3|9816.3|1
1656084580000|2022-06-24 15:29:40|9829.3|9814.3|9831.3|9816.3|9831.3|9816.3|9829.3|9814.3|2
1656084590000|2022-06-24 15:29:50|9830.8|9815.8|9830.8|9815.8|9831.3|9816.3|9830.8|9815.8|7
1656084600000|2022-06-24 15:30:00|9836.7|9821.7|9845.8|9830.8|9851.8|9836.8|9836.7|9821.7|52
1656084610000|2022-06-24 15:30:10|9843.8|9828.8|9844.8|9829.8|9844.8|9829.8|9843.8|9828.8|6
1656084620000|2022-06-24 15:30:20|9845.8|9830.8|9847.8|9832.8|9847.8|9832.8|9845.8|9830.8|6
1656084630000|2022-06-24 15:30:30|9847.3|9832.3|9840.3|9825.3|9847.3|9832.3|9838.8|9823.8|7
1656084640000|2022-06-24 15:30:40|9838.8|9823.8|9836.8|9821.8|9838.8|9823.8|9836.8|9821.8|1
1656084650000|2022-06-24 15:30:50|9837.8|9822.8|9840.3|9825.3|9842.3|9827.3|9837.8|9822.8|3
1656084660000|2022-06-24 15:31:00|9838.3|9823.3|9838.3|9823.3|9840.8|9825.8|9838.3|9823.3|5
1656084670000|2022-06-24 15:31:10|9837.8|9822.8|9838.2|9823.2|9838.2|9823.2|9837.8|9822.8|5
1656084680000|2022-06-24 15:31:20|9837.8|9822.8|9842.7|9827.7|9844.2|9829.2|9837.2|9822.2|2
1656084690000|2022-06-24 15:31:30|9840.2|9825.2|9842.7|9827.7|9842.7|9827.7|9840.2|9825.2|1
1656084700000|2022-06-24 15:31:40|||||||||3
1656084710000|2022-06-24 15:31:50|9840.3|9825.3|9842.7|9827.7|9842.7|9827.7|9840.2|9825.2|0
1656084720000|2022-06-24 15:32:00|9843.2|9828.2|9843.2|9828.2|9843.2|9828.2|9843.2|9828.2|4
1656084730000|2022-06-24 15:32:10|9844.7|9829.7|9851.7|9836.7|9852.2|9837.2|9844.7|9829.7|6
1656084740000|2022-06-24 15:32:20|9852.2|9837.2|9854.7|9839.7|9854.7|9839.7|9851.7|9836.7|2
1656084750000|2022-06-24 15:32:30|9846.7|9831.7|9847.7|9832.7|9847.7|9832.7|9846.7|9831.7|3
1656084760000|2022-06-24 15:32:40|9847.2|9832.2|9847.7|9832.7|9847.7|9832.7|9847.2|9832.2|0
1656084770000|2022-06-24 15:32:50|9847.2|9832.2|9847.2|9832.2|9847.2|9832.2|9847.2|9832.2|0
1656084780000|2022-06-24 15:33:00|9846.7|9831.7|9846.7|9831.7|9846.7|9831.7|9846.7|9831.7|0
1656084790000|2022-06-24 15:33:10|9846.2|9831.2|9845.7|9830.7|9846.2|9831.2|9845.7|9830.7|1
1656084800000|2022-06-24 15:33:20|9845.2|9830.2|9848.7|9833.7|9848.7|9833.7|9844.7|9829.7|7
1656084810000|2022-06-24 15:33:30|9848.2|9833.2|9848.7|9833.7|9848.7|9833.7|9848.2|9833.2|0
1656084820000|2022-06-24 15:33:40|9848.2|9833.2|9845.2|9830.2|9848.2|9833.2|9845.2|9830.2|1
1656084830000|2022-06-24 15:33:50|9840.7|9825.7|9840.7|9825.7|9840.7|9825.7|9840.7|9825.7|2
1656084840000|2022-06-24 15:34:00|9839.7|9824.7|9846.7|9831.7|9846.7|9831.7|9838.7|9823.7|10
1656084850000|2022-06-24 15:34:10|9846.2|9831.2|9841.2|9826.2|9846.2|9831.2|9841.2|9826.2|2
1656084860000|2022-06-24 15:34:20|9841.7|9826.7|9841.7|9826.7|9841.7|9826.7|9841.7|9826.7|1
1656084870000|2022-06-24 15:34:30|9842.2|9827.2|9842.2|9827.2|9842.2|9827.2|9842.2|9827.2|0
1656084880000|2022-06-24 15:34:40|9847.7|9832.7|9844.7|9829.7|9849.2|9834.2|9844.7|9829.7|13
1656084890000|2022-06-24 15:34:50|9845.2|9830.2|9844.7|9829.7|9845.2|9830.2|9844.7|9829.7|0
1656084900000|2022-06-24 15:35:00|9845.7|9830.7|9846.2|9831.2|9846.7|9831.7|9845.7|9830.7|5
1656084910000|2022-06-24 15:35:10|9847.2|9832.2|9845.7|9830.7|9847.2|9832.2|9845.7|9830.7|0
1656084920000|2022-06-24 15:35:20|9844.7|9829.7|9845.7|9830.7|9846.2|9831.2|9844.7|9829.7|4
1656084930000|2022-06-24 15:35:30|9845.2|9830.2|9847.2|9832.2|9847.2|9832.2|9845.2|9830.2|4
1656084940000|2022-06-24 15:35:40|9848.2|9833.2|9853.2|9838.2|9853.7|9838.7|9848.2|9833.2|3
1656084950000|2022-06-24 15:35:50|9853.7|9838.7|9853.7|9838.7|9853.7|9838.7|9850.7|9835.7|2
1656084960000|2022-06-24 15:36:00|9852.2|9837.2|9857.2|9842.2|9857.2|9842.2|9852.2|9837.2|2
1656084970000|2022-06-24 15:36:10|9855.7|9840.7|9864.2|9849.2|9866.7|9851.7|9855.7|9840.7|10
1656084980000|2022-06-24 15:36:20|9863.7|9848.7|9863.7|9848.7|9864.7|9849.7|9863.7|9848.7|4
1656084990000|2022-06-24 15:36:30|9863.2|9848.2|9862.7|9847.7|9863.2|9848.2|9862.7|9847.7|5
1656085000000|2022-06-24 15:36:40|9863.2|9848.2|9865.2|9850.2|9865.7|9850.7|9863.2|9848.2|6
1656085010000|2022-06-24 15:36:50|9866.2|9851.2|9865.7|9850.7|9866.7|9851.7|9865.7|9850.7|1
1656085020000|2022-06-24 15:37:00|9865.2|9850.2|9861.2|9846.2|9865.2|9850.2|9858.2|9843.2|14
1656085030000|2022-06-24 15:37:10|9860.2|9845.2|9859.2|9844.2|9862.2|9847.2|9859.2|9844.2|6
1656085040000|2022-06-24 15:37:20|9857.7|9842.7|9857.7|9842.7|9857.7|9842.7|9854.2|9839.2|7
1656085050000|2022-06-24 15:37:30|9858.7|9843.7|9858.7|9843.7|9859.2|9844.2|9858.7|9843.7|0
1656085060000|2022-06-24 15:37:40|9861.7|9846.7|9861.7|9846.7|9864.7|9849.7|9861.7|9846.7|3
1656085070000|2022-06-24 15:37:50|9861.2|9846.2|9857.2|9842.2|9861.2|9846.2|9855.2|9840.2|8
1656085080000|2022-06-24 15:38:00|9854.2|9839.2|9857.2|9842.2|9857.2|9842.2|9854.2|9839.2|2
1656085090000|2022-06-24 15:38:10|9854.2|9839.2|9854.2|9839.2|9857.2|9842.2|9854.2|9839.2|10
1656085100000|2022-06-24 15:38:20|9848.7|9833.7|9852.2|9837.2|9852.2|9837.2|9846.7|9831.7|15
1656085110000|2022-06-24 15:38:30|9849.7|9834.7|9851.2|9836.2|9851.2|9836.2|9849.7|9834.7|5
1656085120000|2022-06-24 15:38:40|9842.2|9827.2|9849.7|9834.7|9849.7|9834.7|9842.2|9827.2|10
1656085130000|2022-06-24 15:38:50|9851.2|9836.2|9851.7|9836.7|9851.7|9836.7|9851.2|9836.2|0
1656085140000|2022-06-24 15:39:00|9855.2|9840.2|9854.7|9839.7|9855.2|9840.2|9852.7|9837.7|2
1656085150000|2022-06-24 15:39:10|9853.2|9838.2|9853.2|9838.2|9853.2|9838.2|9853.2|9838.2|1
1656085160000|2022-06-24 15:39:20|9854.2|9839.2|9854.2|9839.2|9854.2|9839.2|9854.2|9839.2|0
1656085170000|2022-06-24 15:39:30|9855.2|9840.2|9859.7|9844.7|9860.2|9845.2|9855.2|9840.2|7
1656085180000|2022-06-24 15:39:40|9860.2|9845.2|9864.2|9849.2|9867.7|9852.7|9859.7|9844.7|12
1656085190000|2022-06-24 15:39:50|9861.7|9846.7|9862.2|9847.2|9862.7|9847.7|9861.7|9846.7|1
1656085200000|2022-06-24 15:40:00|9861.7|9846.7|9838.7|9823.7|9861.7|9846.7|9838.7|9823.7|7
1656085210000|2022-06-24 15:40:10|9839.7|9824.7|9840.2|9825.2|9840.7|9825.7|9839.7|9824.7|2
1656085220000|2022-06-24 15:40:20|9839.7|9824.7|9844.7|9829.7|9846.2|9831.2|9839.7|9824.7|1
1656085230000|2022-06-24 15:40:30|9839.7|9824.7|9839.7|9824.7|9841.2|9826.2|9839.7|9824.7|3
1656085240000|2022-06-24 15:40:40|9841.2|9826.2|9841.2|9826.2|9841.2|9826.2|9839.7|9824.7|1
1656085250000|2022-06-24 15:40:50|9841.7|9826.7|9842.7|9827.7|9842.7|9827.7|9841.7|9826.7|1
1656085260000|2022-06-24 15:41:00|9844.7|9829.7|9846.2|9831.2|9846.2|9831.2|9844.7|9829.7|0
1656085270000|2022-06-24 15:41:10|9845.7|9830.7|9846.2|9831.2|9846.2|9831.2|9845.7|9830.7|14
1656085280000|2022-06-24 15:41:20|9846.7|9831.7|9851.2|9836.2|9851.2|9836.2|9846.7|9831.7|12
1656085290000|2022-06-24 15:41:30|9853.2|9838.2|9856.7|9841.7|9856.7|9841.7|9853.2|9838.2|1
1656085300000|2022-06-24 15:41:40|9861.7|9846.7|9861.7|9846.7|9862.2|9847.2|9861.2|9846.2|4
1656085310000|2022-06-24 15:41:50|9862.2|9847.2|9866.7|9851.7|9867.7|9852.7|9862.2|9847.2|3
1656085320000|2022-06-24 15:42:00|9862.7|9847.7|9866.2|9851.2|9866.2|9851.2|9855.2|9840.2|18
1656085330000|2022-06-24 15:42:10|9866.7|9851.7|9855.2|9840.2|9866.7|9851.7|9855.2|9840.2|3
1656085340000|2022-06-24 15:42:20|9854.7|9839.7|9864.7|9849.7|9864.7|9849.7|9854.2|9839.2|4
1656085350000|2022-06-24 15:42:30|9865.2|9850.2|9858.2|9843.2|9865.2|9850.2|9855.7|9840.7|6
1656085360000|2022-06-24 15:42:40|9857.7|9842.7|9855.7|9840.7|9857.7|9842.7|9855.7|9840.7|4
1656085380000|2022-06-24 15:43:00|9854.7|9839.7|9858.7|9843.7|9858.7|9843.7|9852.2|9837.2|7
1656085390000|2022-06-24 15:43:10|9852.7|9837.7|9853.2|9838.2|9853.2|9838.2|9852.2|9837.2|16
1656085400000|2022-06-24 15:43:20|9852.7|9837.7|9851.7|9836.7|9852.7|9837.7|9851.7|9836.7|2
1656085410000|2022-06-24 15:43:30|9851.2|9836.2|9851.7|9836.7|9851.7|9836.7|9851.2|9836.2|3
1656085420000|2022-06-24 15:43:40|9851.2|9836.2|9851.2|9836.2|9851.2|9836.2|9851.2|9836.2|0
1656085430000|2022-06-24 15:43:50|9850.7|9835.7|9850.7|9835.7|9850.7|9835.7|9850.7|9835.7|0
1656085440000|2022-06-24 15:44:00|9853.2|9838.2|9857.2|9842.2|9857.2|9842.2|9852.7|9837.7|11
1656085450000|2022-06-24 15:44:10|9856.7|9841.7|9859.2|9844.2|9859.7|9844.7|9856.7|9841.7|0
1656085460000|2022-06-24 15:44:20|9855.7|9840.7|9854.7|9839.7|9856.2|9841.2|9854.7|9839.7|1
1656085470000|2022-06-24 15:44:30|9854.2|9839.2|9854.2|9839.2|9854.7|9839.7|9854.2|9839.2|0
1656085480000|2022-06-24 15:44:40|9853.7|9838.7|9855.2|9840.2|9855.2|9840.2|9853.7|9838.7|2
1656085490000|2022-06-24 15:44:50|9854.7|9839.7|9851.7|9836.7|9854.7|9839.7|9851.7|9836.7|3
1656085500000|2022-06-24 15:45:00|||||||||1
1656085510000|2022-06-24 15:45:10|9855.7|9840.7|9856.2|9841.2|9856.2|9841.2|9855.7|9840.7|5
1656085530000|2022-06-24 15:45:30|||||||||1
1656085540000|2022-06-24 15:45:40|9857.7|9842.7|9854.2|9839.2|9858.2|9843.2|9853.2|9838.2|6
1656085550000|2022-06-24 15:45:50|9856.2|9841.2|9856.2|9841.2|9856.2|9841.2|9856.2|9841.2|3
1656085560000|2022-06-24 15:46:00|9855.7|9840.7|9855.7|9840.7|9856.2|9841.2|9853.7|9838.7|4
1656085570000|2022-06-24 15:46:10|9855.2|9840.2|9853.2|9838.2|9855.2|9840.2|9853.2|9838.2|1
1656085580000|2022-06-24 15:46:20|9851.7|9836.7|9854.2|9839.2|9854.2|9839.2|9851.7|9836.7|2
1656085590000|2022-06-24 15:46:30|9853.7|9838.7|9852.2|9837.2|9853.7|9838.7|9852.2|9837.2|6
1656085600000|2022-06-24 15:46:40|9851.7|9836.7|9851.2|9836.2|9851.7|9836.7|9851.2|9836.2|1
1656085610000|2022-06-24 15:46:50|9850.7|9835.7|9856.2|9841.2|9856.2|9841.2|9850.7|9835.7|4
1656085620000|2022-06-24 15:47:00|||||||||1
1656085630000|2022-06-24 15:47:10|9857.2|9842.2|9858.2|9843.2|9858.7|9843.7|9857.2|9842.2|1
1656085640000|2022-06-24 15:47:20|9858.7|9843.7|9858.7|9843.7|9858.7|9843.7|9858.7|9843.7|0
1656085650000|2022-06-24 15:47:30|9858.2|9843.2|9858.2|9843.2|9858.2|9843.2|9858.2|9843.2|0
1656085660000|2022-06-24 15:47:40|9855.2|9840.2|9855.2|9840.2|9855.2|9840.2|9855.2|9840.2|2
1656085670000|2022-06-24 15:47:50|9854.7|9839.7|9854.7|9839.7|9854.7|9839.7|9854.7|9839.7|0
1656085680000|2022-06-24 15:48:00|9854.2|9839.2|9852.7|9837.7|9854.2|9839.2|9852.7|9837.7|4
1656085690000|2022-06-24 15:48:10|9851.7|9836.7|9851.7|9836.7|9851.7|9836.7|9851.7|9836.7|0
1656085700000|2022-06-24 15:48:20|9850.7|9835.7|9846.7|9831.7|9850.7|9835.7|9846.2|9831.2|7
1656085720000|2022-06-24 15:48:40|9854.7|9839.7|9854.7|9839.7|9854.7|9839.7|9854.7|9839.7|20
1656085730000|2022-06-24 15:48:50|9857.7|9842.7|9857.2|9842.2|9858.2|9843.2|9856.7|9841.7|2
1656085740000|2022-06-24 15:49:00|9857.7|9842.7|9856.7|9841.7|9858.2|9843.2|9856.7|9841.7|0
1656085750000|2022-06-24 15:49:10|9857.2|9842.2|9866.7|9851.7|9867.2|9852.2|9855.7|9840.7|5
1656085760000|2022-06-24 15:49:20|9866.2|9851.2|9873.7|9858.7|9874.2|9859.2|9866.2|9851.2|15
1656085770000|2022-06-24 15:49:30|9870.7|9855.7|9869.2|9854.2|9870.7|9855.7|9860.7|9845.7|9
1656085780000|2022-06-24 15:49:40|9868.7|9853.7|9868.7|9853.7|9868.7|9853.7|9868.7|9853.7|6
1656085790000|2022-06-24 15:49:50|9871.6|9856.6|9883.7|9868.7|9883.7|9868.7|9870.7|9855.7|29
1656085800000|2022-06-24 15:50:00|9884.2|9869.2|9878.2|9863.2|9884.2|9869.2|9876.2|9861.2|10
1656085810000|2022-06-24 15:50:10|9877.7|9862.7|9886.2|9871.2|9890.2|9875.2|9877.7|9862.7|8
1656085820000|2022-06-24 15:50:20|9886.7|9871.7|9887.6|9872.6|9889.1|9874.1|9886.7|9871.7|52
1656085830000|2022-06-24 15:50:30|9888.1|9873.1|9890.6|9875.6|9890.6|9875.6|9888.1|9873.1|59
1656085840000|2022-06-24 15:50:40|9892.1|9877.1|9893.1|9878.1|9893.1|9878.1|9892.1|9877.1|15
1656085850000|2022-06-24 15:50:50|9894.6|9879.6|9896.1|9881.1|9896.1|9881.1|9894.6|9879.6|1
1656085860000|2022-06-24 15:51:00|9900.6|9885.6|9889.6|9874.6|9900.6|9885.6|9889.6|9874.6|24
1656085880000|2022-06-24 15:51:20|9888.1|9873.1|9888.1|9873.1|9888.1|9873.1|9888.1|9873.1|0
1656085890000|2022-06-24 15:51:30|9883.6|9868.6|9884.1|9869.1|9887.1|9872.1|9883.1|9868.1|4
1656085900000|2022-06-24 15:51:40|9883.6|9868.6|9882.1|9867.1|9883.6|9868.6|9882.1|9867.1|1
1656085910000|2022-06-24 15:51:50|9896.1|9871.1|9896.1|9871.1|9896.1|9871.1|9896.1|9871.1|6
1656085920000|2022-06-24 15:52:00|9895.6|9870.6|9895.1|9880.1|9896.6|9880.1|9893.1|9870.6|1
1656085930000|2022-06-24 15:52:10|9895.6|9880.6|9895.6|9880.6|9895.6|9880.6|9894.6|9879.6|1
1656085940000|2022-06-24 15:52:20|9892.6|9877.6|9893.6|9878.6|9893.6|9878.6|9892.6|9877.6|2
1656085950000|2022-06-24 15:52:30|9894.6|9879.6|9895.6|9880.6|9896.1|9881.1|9894.6|9879.6|2
1656085960000|2022-06-24 15:52:40|||||||||2
1656085970000|2022-06-24 15:52:50|9895.1|9880.1|9892.1|9877.1|9895.1|9880.1|9891.6|9876.6|2
1656085980000|2022-06-24 15:53:00|9889.1|9874.1|9887.1|9872.1|9891.6|9876.6|9886.6|9871.6|7
1656085990000|2022-06-24 15:53:10|9887.6|9872.6|9890.1|9875.1|9890.1|9875.1|9884.6|9869.6|15
1656086000000|2022-06-24 15:53:20|9889.6|9874.6|9889.1|9874.1|9889.6|9874.6|9889.1|9874.1|6
1656086010000|2022-06-24 15:53:30|9888.1|9873.1|9887.1|9872.1|9888.1|9873.1|9887.1|9872.1|2
1656086020000|2022-06-24 15:53:40|9885.6|9870.6|9887.6|9872.6|9887.6|9872.6|9884.1|9869.1|2
1656086030000|2022-06-24 15:53:50|9887.1|9872.1|9887.1|9872.1|9887.1|9872.1|9887.1|9872.1|0
1656086040000|2022-06-24 15:54:00|9889.6|9874.6|9889.6|9874.6|9889.6|9874.6|9889.6|9874.6|0
1656086050000|2022-06-24 15:54:10|9890.6|9875.6|9890.6|9875.6|9890.6|9875.6|9890.6|9875.6|0
1656086060000|2022-06-24 15:54:20|9888.1|9873.1|9888.1|9873.1|9888.1|9873.1|9888.1|9873.1|3
1656086070000|2022-06-24 15:54:30|9892.6|9877.6|9890.1|9875.1|9892.6|9877.6|9890.1|9875.1|1
1656086080000|2022-06-24 15:54:40|9890.6|9875.6|9892.6|9877.6|9892.6|9877.6|9890.6|9875.6|27
1656086090000|2022-06-24 15:54:50|9893.1|9878.1|9894.1|9879.1|9894.1|9879.1|9892.6|9877.6|2
1656086100000|2022-06-24 15:55:00|9893.6|9878.6|9896.6|9881.6|9896.6|9881.6|9892.1|9877.1|1
1656086110000|2022-06-24 15:55:10|9896.1|9881.1|9898.6|9883.6|9898.6|9883.6|9892.6|9877.6|3
1656086120000|2022-06-24 15:55:20|9897.1|9882.1|9896.1|9881.1|9897.6|9882.6|9896.1|9881.1|5
1656086140000|2022-06-24 15:55:40|9896.6|9881.6|9897.1|9882.1|9897.1|9882.1|9896.1|9881.1|0
1656086150000|2022-06-24 15:55:50|9897.6|9882.6|9896.6|9881.6|9897.6|9882.6|9896.6|9881.6|0
1656086160000|2022-06-24 15:56:00|9895.6|9880.6|9895.6|9880.6|9896.1|9881.1|9895.6|9880.6|0
1656086170000|2022-06-24 15:56:10|9894.6|9879.6|9893.6|9878.6|9895.1|9880.1|9893.6|9878.6|2
1656086180000|2022-06-24 15:56:20|9897.6|9882.6|9895.6|9880.6|9897.6|9882.6|9895.1|9880.1|7
1656086190000|2022-06-24 15:56:30|9895.1|9880.1|9894.6|9879.6|9895.1|9880.1|9894.6|9879.6|0
1656086200000|2022-06-24 15:56:40|9894.1|9879.1|9894.1|9879.1|9894.1|9879.1|9894.1|9879.1|0
1656086210000|2022-06-24 15:56:50|9895.1|9880.1|9891.1|9876.1|9895.1|9880.1|9891.1|9876.1|3
1656086220000|2022-06-24 15:57:00|9890.6|9875.6|9889.6|9874.6|9890.6|9875.6|9888.6|9873.6|3
1656086230000|2022-06-24 15:57:10|9893.6|9878.6|9893.6|9878.6|9893.6|9878.6|9893.6|9878.6|1
1656086250000|2022-06-24 15:57:30|9892.6|9877.6|9892.6|9877.6|9892.6|9877.6|9892.6|9877.6|1
1656086260000|2022-06-24 15:57:40|9893.1|9878.1|9893.1|9878.1|9893.1|9878.1|9893.1|9878.1|8
1656086270000|2022-06-24 15:57:50|9892.6|9877.6|9892.6|9877.6|9892.6|9877.6|9892.6|9877.6|1
1656086280000|2022-06-24 15:58:00|9892.1|9877.1|9885.1|9870.1|9892.1|9877.1|9885.1|9870.1|1
1656086290000|2022-06-24 15:58:10|9887.1|9872.1|9881.1|9866.1|9887.6|9872.6|9874.1|9859.1|7
1656086300000|2022-06-24 15:58:20|9879.6|9864.6|9874.6|9859.6|9879.6|9864.6|9874.6|9859.6|1
1656086310000|2022-06-24 15:58:30|9878.6|9863.6|9877.1|9862.1|9878.6|9863.6|9877.1|9862.1|2
1656086320000|2022-06-24 15:58:40|9878.1|9863.1|9878.1|9863.1|9878.1|9863.1|9878.1|9863.1|0
1656086340000|2022-06-24 15:59:00|9877.6|9862.6|9876.6|9861.6|9877.6|9862.6|9869.6|9854.6|23
1656086350000|2022-06-24 15:59:10|9875.6|9860.6|9875.6|9860.6|9875.6|9860.6|9874.6|9859.6|3
1656086360000|2022-06-24 15:59:20|9876.1|9861.1|9875.6|9860.6|9876.1|9861.1|9875.6|9860.6|0
1656086380000|2022-06-24 15:59:40|||||||||1
1656086390000|2022-06-24 15:59:50|9874.6|9859.6|9870.6|9855.6|9874.6|9859.6|9870.6|9855.6|4
1656086400000|2022-06-24 16:00:00|9870.1|9855.1|9881.1|9866.1|9881.1|9866.1|9870.1|9855.1|4
1656086410000|2022-06-24 16:00:10|9880.6|9865.6|9882.6|9867.6|9882.6|9867.6|9879.1|9864.1|5
1656086420000|2022-06-24 16:00:20|9881.6|9866.6|9881.6|9866.6|9881.6|9866.6|9881.6|9866.6|6
1656086430000|2022-06-24 16:00:30|9881.1|9866.1|9881.1|9866.1|9881.6|9866.6|9880.6|9865.6|0
1656086440000|2022-06-24 16:00:40|9881.6|9866.6|9881.6|9866.6|9881.6|9866.6|9881.6|9866.6|0
1656086460000|2022-06-24 16:01:00|9881.1|9866.1|9875.2|9860.2|9881.1|9866.1|9875.2|9860.2|22
1656086470000|2022-06-24 16:01:10|9874.2|9859.2|9882.1|9867.1|9882.1|9867.1|9873.7|9858.7|5
1656086480000|2022-06-24 16:01:20|9881.6|9866.6|9883.1|9868.1|9883.6|9868.6|9881.2|9866.2|1
1656086490000|2022-06-24 16:01:30|9882.6|9867.6|9882.2|9867.2|9883.1|9868.1|9881.7|9866.7|0
1656086500000|2022-06-24 16:01:40|9881.7|9866.7|9882.2|9867.2|9882.2|9867.2|9881.7|9866.7|0
1656086510000|2022-06-24 16:01:50|9881.7|9866.7|9881.2|9866.2|9882.2|9867.2|9881.2|9866.2|0
1656086520000|2022-06-24 16:02:00|9880.2|9865.2|9879.7|9864.7|9880.2|9865.2|9879.7|9864.7|2
1656086540000|2022-06-24 16:02:20|9879.2|9864.2|9877.7|9862.7|9879.2|9864.2|9877.7|9862.7|1
1656086550000|2022-06-24 16:02:30|9876.2|9861.2|9881.2|9866.2|9881.2|9866.2|9876.2|9861.2|4
1656086560000|2022-06-24 16:02:40|9881.7|9866.7|9884.1|9869.1|9884.1|9869.1|9881.7|9866.7|1
1656086580000|2022-06-24 16:03:00|9883.6|9868.6|9881.6|9866.6|9883.6|9868.6|9880.1|9865.1|4
1656086590000|2022-06-24 16:03:10|9884.1|9869.1|9882.6|9867.6|9884.6|9869.6|9882.6|9867.6|1
1656086600000|2022-06-24 16:03:20|9882.1|9867.1|9881.6|9866.6|9882.1|9867.1|9881.6|9866.6|0
1656086610000|2022-06-24 16:03:30|9881.1|9866.1|9881.1|9866.1|9881.1|9866.1|9881.1|9866.1|0
1656086630000|2022-06-24 16:03:50|9877.6|9862.6|9874.6|9859.6|9877.6|9862.6|9874.6|9859.6|3
1656086640000|2022-06-24 16:04:00|9874.1|9859.1|9873.1|9858.1|9874.1|9859.1|9873.1|9858.1|5
1656086650000|2022-06-24 16:04:10|||||||||3
1656086660000|2022-06-24 16:04:20|9879.6|9864.6|9879.6|9864.6|9879.6|9864.6|9879.6|9864.6|1
1656086690000|2022-06-24 16:04:50|9879.1|9864.1|9879.1|9864.1|9879.1|9864.1|9879.1|9864.1|0
1656086700000|2022-06-24 16:05:00|||||||||3
1656086710000|2022-06-24 16:05:10|9878.6|9863.6|9878.6|9863.6|9878.6|9863.6|9878.6|9863.6|1
1656086720000|2022-06-24 16:05:20|||||||||2
1656086730000|2022-06-24 16:05:30|9879.1|9864.1|9878.1|9863.1|9879.1|9864.1|9878.1|9863.1|3
1656086740000|2022-06-24 16:05:40|9877.6|9862.6|9877.6|9862.6|9877.6|9862.6|9877.6|9862.6|2
1656086750000|2022-06-24 16:05:50|9881.6|9866.6|9881.6|9866.6|9881.6|9866.6|9881.6|9866.6|4
1656086760000|2022-06-24 16:06:00|9882.6|9867.6|9878.6|9863.6|9882.6|9867.6|9878.6|9863.6|3
1656086770000|2022-06-24 16:06:10|9881.6|9866.6|9881.6|9866.6|9881.6|9866.6|9881.6|9866.6|3
1656086780000|2022-06-24 16:06:20|9881.1|9866.1|9882.1|9867.1|9882.6|9867.6|9881.1|9866.1|5
1656086790000|2022-06-24 16:06:30|9882.2|9867.2|9880.2|9865.2|9882.2|9867.2|9880.2|9865.2|23
1656086800000|2022-06-24 16:06:40|||||||||2
1656086820000|2022-06-24 16:07:00|9880.7|9865.7|9880.2|9865.2|9880.7|9865.7|9880.2|9865.2|1
1656086830000|2022-06-24 16:07:10|9879.7|9864.7|9887.7|9872.7|9887.7|9872.7|9878.7|9863.7|13
1656086840000|2022-06-24 16:07:20|9887.2|9872.2|9886.7|9871.7|9887.7|9872.7|9886.7|9871.7|3
1656086850000|2022-06-24 16:07:30|9886.2|9871.2|9885.7|9870.7|9886.2|9871.2|9885.7|9870.7|2
1656086870000|2022-06-24 16:07:50|9883.7|9868.7|9883.7|9868.7|9883.7|9868.7|9883.7|9868.7|5
1656086880000|2022-06-24 16:08:00|9883.2|9868.2|9883.2|9868.2|9883.2|9868.2|9883.2|9868.2|4
1656086890000|2022-06-24 16:08:10|||||||||1
1656086900000|2022-06-24 16:08:20|9882.7|9867.7|9882.7|9867.7|9882.7|9867.7|9882.7|9867.7|7
1656086910000|2022-06-24 16:08:30|9883.2|9868.2|9883.2|9868.2|9883.2|9868.2|9883.2|9868.2|2
1656086920000|2022-06-24 16:08:40|9882.7|9867.7|9882.7|9867.7|9882.7|9867.7|9882.7|9867.7|13
1656086930000|2022-06-24 16:08:50|9882.2|9867.2|9881.7|9866.7|9882.2|9867.2|9881.7|9866.7|4
1656086940000|2022-06-24 16:09:00|9888.6|9873.6|9888.2|9873.2|9888.7|9873.7|9888.2|9873.2|13
1656086950000|2022-06-24 16:09:10|9887.2|9872.2|9887.2|9872.2|9887.7|9872.7|9887.2|9872.2|1
1656086960000|2022-06-24 16:09:20|9886.7|9871.7|9886.7|9871.7|9886.7|9871.7|9886.7|9871.7|0
1656086970000|2022-06-24 16:09:30|9886.2|9871.2|9886.7|9871.7|9886.7|9871.7|9886.2|9871.2|0
1656086980000|2022-06-24 16:09:40|9886.2|9871.2|9886.2|9871.2|9886.2|9871.2|9886.2|9871.2|0
1656086990000|2022-06-24 16:09:50|9885.7|9870.7|9885.7|9870.7|9885.7|9870.7|9885.7|9870.7|1
1656087000000|2022-06-24 16:10:00|9885.2|9870.2|9885.2|9870.2|9886.2|9871.2|9885.2|9870.2|2
1656087010000|2022-06-24 16:10:10|9886.1|9871.1|9884.7|9869.7|9886.2|9871.2|9884.7|9869.7|4
1656087020000|2022-06-24 16:10:20|9884.1|9869.1|9884.1|9869.1|9884.1|9869.1|9884.1|9869.1|1
1656087030000|2022-06-24 16:10:30|9883.6|9868.6|9883.6|9868.6|9883.6|9868.6|9883.6|9868.6|1
1656087040000|2022-06-24 16:10:40|9883.1|9868.1|9883.1|9868.1|9883.1|9868.1|9883.1|9868.1|1
1656087050000|2022-06-24 16:10:50|9882.1|9867.1|9882.1|9867.1|9882.1|9867.1|9882.1|9867.1|2
1656087060000|2022-06-24 16:11:00|9883.6|9868.6|9883.6|9868.6|9883.6|9868.6|9883.6|9868.6|2
1656087070000|2022-06-24 16:11:10|||||||||2
1656087080000|2022-06-24 16:11:20|||||||||2
1656087090000|2022-06-24 16:11:30|9883.1|9868.1|9883.1|9868.1|9883.1|9868.1|9883.1|9868.1|0
1656087110000|2022-06-24 16:11:50|9882.6|9867.6|9886.1|9871.1|9889.6|9874.6|9882.6|9867.6|4
1656087120000|2022-06-24 16:12:00|9886.6|9871.6|9886.6|9871.6|9886.6|9871.6|9886.6|9871.6|1
1656087130000|2022-06-24 16:12:10|9887.1|9872.1|9886.2|9871.2|9887.1|9872.1|9885.7|9870.7|13
1656087140000|2022-06-24 16:12:20|9885.7|9870.7|9885.7|9870.7|9885.7|9870.7|9885.7|9870.7|0
1656087150000|2022-06-24 16:12:30|9886.2|9871.2|9891.7|9876.7|9891.7|9876.7|9885.7|9870.7|2
1656087160000|2022-06-24 16:12:40|9890.7|9875.7|9891.2|9876.2|9891.2|9876.2|9890.7|9875.7|0
1656087170000|2022-06-24 16:12:50|9890.7|9875.7|9886.7|9871.7|9890.7|9875.7|9886.7|9871.7|2
1656087180000|2022-06-24 16:13:00|9887.2|9872.2|9887.6|9872.6|9887.6|9872.6|9886.7|9871.7|0
1656087190000|2022-06-24 16:13:10|9886.2|9871.2|9884.2|9869.2|9886.2|9871.2|9884.2|9869.2|1
1656087210000|2022-06-24 16:13:30|9883.7|9868.7|9883.7|9868.7|9883.7|9868.7|9883.7|9868.7|0
1656087220000|2022-06-24 16:13:40|9883.2|9868.2|9883.2|9868.2|9883.2|9868.2|9883.2|9868.2|1
1656087230000|2022-06-24 16:13:50|9888.7|9873.7|9888.7|9873.7|9888.7|9873.7|9888.7|9873.7|4
1656087240000|2022-06-24 16:14:00|9888.2|9873.2|9883.2|9868.2|9888.2|9873.2|9883.2|9868.2|6
1656087260000|2022-06-24 16:14:20|9881.2|9866.2|9880.7|9865.7|9881.2|9866.2|9880.7|9865.7|3
1656087270000|2022-06-24 16:14:30|9880.2|9865.2|9880.2|9865.2|9880.2|9865.2|9880.2|9865.2|11
1656087280000|2022-06-24 16:14:40|9879.7|9864.7|9879.7|9864.7|9879.7|9864.7|9879.7|9864.7|1
1656087290000|2022-06-24 16:14:50|9879.2|9864.2|9879.2|9864.2|9879.2|9864.2|9879.2|9864.2|2
1656087300000|2022-06-24 16:15:00|9877.7|9862.7|9881.2|9866.2|9881.2|9866.2|9877.7|9862.7|15
1656087310000|2022-06-24 16:15:10|9882.2|9867.2|9880.7|9865.7|9882.2|9867.2|9880.7|9865.7|1
1656087320000|2022-06-24 16:15:20|9880.2|9865.2|9880.2|9865.2|9880.2|9865.2|9880.2|9865.2|0
1656087330000|2022-06-24 16:15:30|9878.2|9863.2|9874.3|9859.3|9878.2|9863.2|9874.3|9859.3|19
1656087340000|2022-06-24 16:15:40|9873.8|9858.8|9873.8|9858.8|9873.8|9858.8|9873.8|9858.8|2
1656087350000|2022-06-24 16:15:50|9873.3|9858.3|9873.3|9858.3|9873.3|9858.3|9873.3|9858.3|1
1656087360000|2022-06-24 16:16:00|9876.8|9861.8|9876.8|9861.8|9878.3|9863.3|9875.8|9860.8|6
1656087370000|2022-06-24 16:16:10|9875.8|9860.8|9875.8|9860.8|9875.8|9860.8|9875.8|9860.8|1
1656087390000|2022-06-24 16:16:30|9876.8|9861.8|9876.8|9861.8|9876.8|9861.8|9876.8|9861.8|0
1656087400000|2022-06-24 16:16:40|9875.8|9860.8|9875.3|9860.3|9875.8|9860.8|9875.3|9860.3|2
1656087410000|2022-06-24 16:16:50|||||||||3
1656087420000|2022-06-24 16:17:00|9875.8|9860.8|9876.3|9861.3|9876.3|9861.3|9875.8|9860.8|7
1656087430000|2022-06-24 16:17:10|9875.8|9860.8|9874.2|9859.2|9875.8|9860.8|9874.2|9859.2|4
1656087440000|2022-06-24 16:17:20|9873.2|9858.2|9872.7|9857.7|9873.2|9858.2|9872.7|9857.7|2
1656087450000|2022-06-24 16:17:30|||||||||12
1656087460000|2022-06-24 16:17:40|||||||||5
1656087470000|2022-06-24 16:17:50|9874.7|9859.7|9874.7|9859.7|9874.7|9859.7|9874.7|9859.7|2
1656087490000|2022-06-24 16:18:10|9875.2|9860.2|9875.2|9860.2|9875.2|9860.2|9875.2|9860.2|0
1656087500000|2022-06-24 16:18:20|9876.2|9861.2|9875.7|9860.7|9878.2|9863.2|9875.7|9860.7|6
1656087510000|2022-06-24 16:18:30|9875.2|9860.2|9876.2|9861.2|9876.2|9861.2|9875.2|9860.2|1
1656087530000|2022-06-24 16:18:50|9875.7|9860.7|9875.7|9860.7|9875.7|9860.7|9875.7|9860.7|0
1656087540000|2022-06-24 16:19:00|9873.2|9858.2|9873.2|9858.2|9874.7|9859.7|9872.7|9857.7|4
1656087560000|2022-06-24 16:19:20|9878.2|9863.2|9877.7|9862.7|9878.2|9863.2|9877.7|9862.7|3
1656087570000|2022-06-24 16:19:30|9877.2|9862.2|9877.2|9862.2|9877.2|9862.2|9877.2|9862.2|0
1656087590000|2022-06-24 16:19:50|9876.7|9861.7|9874.7|9859.7|9876.7|9861.7|9874.7|9859.7|1
1656087610000|2022-06-24 16:20:10|9874.2|9859.2|9873.2|9858.2|9874.2|9859.2|9873.2|9858.2|2
1656087620000|2022-06-24 16:20:20|9872.7|9857.7|9872.7|9857.7|9872.7|9857.7|9872.7|9857.7|3
1656087640000|2022-06-24 16:20:40|9869.7|9854.7|9869.2|9854.2|9869.7|9854.7|9869.2|9854.2|1
1656087650000|2022-06-24 16:20:50|9868.2|9853.2|9871.7|9856.7|9872.2|9857.2|9868.2|9853.2|34
1656087660000|2022-06-24 16:21:00|9871.2|9856.2|9869.7|9854.7|9871.2|9856.2|9869.7|9854.7|2
1656087670000|2022-06-24 16:21:10|9870.2|9855.2|9870.7|9855.7|9871.7|9856.7|9870.2|9855.2|3
1656087680000|2022-06-24 16:21:20|9870.2|9855.2|9870.2|9855.2|9870.2|9855.2|9870.2|9855.2|1
1656087690000|2022-06-24 16:21:30|9869.7|9854.7|9869.7|9854.7|9869.7|9854.7|9869.7|9854.7|0
1656087710000|2022-06-24 16:21:50|9869.2|9854.2|9869.2|9854.2|9869.2|9854.2|9869.2|9854.2|1
1656087720000|2022-06-24 16:22:00|9869.7|9854.7|9869.2|9854.2|9870.7|9855.7|9869.2|9854.2|4
1656087730000|2022-06-24 16:22:10|9868.7|9853.7|9868.7|9853.7|9868.7|9853.7|9868.7|9853.7|3
1656087740000|2022-06-24 16:22:20|||||||||9
1656087750000|2022-06-24 16:22:30|9868.2|9853.2|9868.2|9853.2|9868.2|9853.2|9868.2|9853.2|12
1656087760000|2022-06-24 16:22:40|||||||||2
1656087780000|2022-06-24 16:23:00|9867.7|9852.7|9869.2|9854.2|9869.7|9854.7|9867.7|9852.7|3
1656087790000|2022-06-24 16:23:10|9873.2|9858.2|9875.2|9860.2|9875.2|9860.2|9872.7|9857.7|9
1656087810000|2022-06-24 16:23:30|9875.7|9860.7|9875.7|9860.7|9875.7|9860.7|9875.7|9860.7|1
1656087830000|2022-06-24 16:23:50|9878.2|9863.2|9878.2|9863.2|9878.2|9863.2|9878.2|9863.2|3
1656087840000|2022-06-24 16:24:00|9877.7|9862.7|9877.7|9862.7|9877.7|9862.7|9877.7|9862.7|1
1656087850000|2022-06-24 16:24:10|9878.2|9863.2|9887.2|9872.2|9887.7|9872.7|9878.2|9863.2|4
1656087860000|2022-06-24 16:24:20|9886.7|9871.7|9885.7|9870.7|9886.7|9871.7|9885.2|9870.2|2
1656087870000|2022-06-24 16:24:30|9885.2|9870.2|9885.2|9870.2|9885.2|9870.2|9885.2|9870.2|0
1656087880000|2022-06-24 16:24:40|9884.7|9869.7|9884.7|9869.7|9884.7|9869.7|9884.7|9869.7|0
1656087890000|2022-06-24 16:24:50|9882.2|9867.2|9878.2|9863.2|9882.2|9867.2|9878.2|9863.2|4
1656087900000|2022-06-24 16:25:00|9878.7|9863.7|9878.7|9863.7|9878.7|9863.7|9878.7|9863.7|2
1656087910000|2022-06-24 16:25:10|9879.2|9864.2|9879.2|9864.2|9879.2|9864.2|9879.2|9864.2|1
1656087950000|2022-06-24 16:25:50|9876.7|9861.7|9879.7|9864.7|9880.2|9865.2|9876.7|9861.7|3
1656087960000|2022-06-24 16:26:00|9879.2|9864.2|9879.7|9864.7|9879.7|9864.7|9879.2|9864.2|1
1656087980000|2022-06-24 16:26:20|9879.2|9864.2|9877.2|9862.2|9879.2|9864.2|9877.2|9862.2|2
1656087990000|2022-06-24 16:26:30|9875.7|9860.7|9875.7|9860.7|9875.7|9860.7|9875.7|9860.7|2
1656088000000|2022-06-24 16:26:40|9874.7|9859.7|9873.7|9858.7|9874.7|9859.7|9873.7|9858.7|1
1656088010000|2022-06-24 16:26:50|9878.7|9863.7|9878.2|9863.2|9878.7|9863.7|9878.2|9863.2|5
1656088020000|2022-06-24 16:27:00|9880.2|9865.2|9879.2|9864.2|9880.2|9865.2|9879.2|9864.2|0
1656088030000|2022-06-24 16:27:10|9879.1|9864.1|9874.7|9859.7|9879.1|9864.1|9874.7|9859.7|5
1656088050000|2022-06-24 16:27:30|9874.2|9859.2|9874.2|9859.2|9874.2|9859.2|9874.2|9859.2|1
1656088060000|2022-06-24 16:27:40|9873.2|9858.2|9871.7|9856.7|9873.2|9858.2|9871.7|9856.7|1
1656088070000|2022-06-24 16:27:50|9873.7|9858.7|9874.2|9859.2|9874.2|9859.2|9873.7|9858.7|1
1656088080000|2022-06-24 16:28:00|9874.7|9859.7|9876.7|9861.7|9877.7|9862.7|9874.7|9859.7|2
1656088090000|2022-06-24 16:28:10|9877.7|9862.7|9876.7|9861.7|9877.7|9862.7|9876.7|9861.7|1
1656088100000|2022-06-24 16:28:20|9875.7|9860.7|9875.7|9860.7|9875.7|9860.7|9875.7|9860.7|0
1656088110000|2022-06-24 16:28:30|9875.6|9860.6|9872.7|9857.7|9875.6|9860.6|9872.7|9857.7|3
1656088120000|2022-06-24 16:28:40|9872.2|9857.2|9872.2|9857.2|9872.7|9857.7|9870.2|9855.2|1
1656088130000|2022-06-24 16:28:50|9873.2|9858.2|9874.2|9859.2|9874.2|9859.2|9873.2|9858.2|0
1656088140000|2022-06-24 16:29:00|9874.7|9859.7|9874.7|9859.7|9874.7|9859.7|9874.7|9859.7|0
1656088150000|2022-06-24 16:29:10|9874.2|9859.2|9874.2|9859.2|9874.2|9859.2|9874.2|9859.2|2
1656088160000|2022-06-24 16:29:20|||||||||1
1656088170000|2022-06-24 16:29:30|9880.1|9865.1|9884.2|9869.2|9885.1|9870.1|9880.1|9865.1|10
1656088180000|2022-06-24 16:29:40|9882.7|9867.7|9877.2|9862.2|9883.2|9868.2|9877.2|9862.2|15
1656088190000|2022-06-24 16:29:50|9876.2|9861.2|9877.2|9862.2|9877.2|9862.2|9876.2|9861.2|1
1656088200000|2022-06-24 16:30:00|9875.7|9860.7|9879.7|9864.7|9880.7|9865.7|9875.7|9860.7|12
1656088210000|2022-06-24 16:30:10|9880.2|9865.2|9880.2|9865.2|9880.2|9865.2|9880.2|9865.2|7
1656088220000|2022-06-24 16:30:20|9879.7|9864.7|9882.2|9867.2|9882.2|9867.2|9879.7|9864.7|0
1656088230000|2022-06-24 16:30:30|||||||||1
1656088240000|2022-06-24 16:30:40|9887.7|9872.7|9886.7|9871.7|9887.7|9872.7|9886.7|9871.7|1
1656088250000|2022-06-24 16:30:50|9886.2|9871.2|9885.7|9870.7|9886.2|9871.2|9885.7|9870.7|1
1656088260000|2022-06-24 16:31:00|9886.2|9871.2|9887.7|9872.7|9887.7|9872.7|9886.2|9871.2|1
1656088270000|2022-06-24 16:31:10|9888.2|9873.2|9886.7|9871.7|9888.7|9873.7|9886.2|9871.2|4
1656088300000|2022-06-24 16:31:40|9886.2|9871.2|9886.7|9871.7|9886.7|9871.7|9886.2|9871.2|2
1656088330000|2022-06-24 16:32:10|9886.2|9871.2|9886.6|9871.6|9886.7|9871.7|9886.1|9871.1|0
1656088340000|2022-06-24 16:32:20|9886.1|9871.1|9886.1|9871.1|9886.1|9871.1|9886.1|9871.1|0
1656088360000|2022-06-24 16:32:40|9885.6|9870.6|9882.1|9867.1|9886.1|9871.1|9882.1|9867.1|4
1656088370000|2022-06-24 16:32:50|9882.6|9867.6|9882.6|9867.6|9882.6|9867.6|9882.6|9867.6|0
1656088380000|2022-06-24 16:33:00|9884.6|9869.6|9886.1|9871.1|9886.1|9871.1|9884.6|9869.6|1
1656088390000|2022-06-24 16:33:10|9882.2|9867.2|9882.6|9867.6|9882.6|9867.6|9882.2|9867.2|1
1656088400000|2022-06-24 16:33:20|||||||||1
1656088410000|2022-06-24 16:33:30|9880.1|9865.1|9880.1|9865.1|9880.1|9865.1|9879.6|9864.6|3
1656088420000|2022-06-24 16:33:40|9879.6|9864.6|9881.1|9866.1|9881.1|9866.1|9878.1|9863.1|3
1656088430000|2022-06-24 16:33:50|9880.6|9865.6|9880.6|9865.6|9880.6|9865.6|9880.6|9865.6|0
1656088440000|2022-06-24 16:34:00|9880.1|9865.1|9881.1|9866.1|9881.1|9866.1|9880.1|9865.1|0
1656088450000|2022-06-24 16:34:10|9880.6|9865.6|9878.6|9863.6|9880.6|9865.6|9878.6|9863.6|0
1656088460000|2022-06-24 16:34:20|9879.6|9864.6|9880.6|9865.6|9880.6|9865.6|9879.6|9864.6|3
1656088470000|2022-06-24 16:34:30|9881.1|9866.1|9881.1|9866.1|9881.1|9866.1|9880.6|9865.6|0
1656088480000|2022-06-24 16:34:40|||||||||1
1656088490000|2022-06-24 16:34:50|9880.6|9865.6|9880.6|9865.6|9880.6|9865.6|9880.6|9865.6|1
1656088500000|2022-06-24 16:35:00|9880.1|9865.1|9881.1|9866.1|9881.1|9866.1|9880.1|9865.1|2
1656088520000|2022-06-24 16:35:20|9885.6|9870.6|9882.1|9867.1|9885.6|9870.6|9882.1|9867.1|9
1656088530000|2022-06-24 16:35:30|9881.6|9866.6|9881.1|9866.1|9881.6|9866.6|9881.1|9866.1|6
1656088540000|2022-06-24 16:35:40|9882.6|9867.6|9882.6|9867.6|9882.6|9867.6|9882.6|9867.6|2
1656088560000|2022-06-24 16:36:00|9882.1|9867.1|9877.6|9862.6|9882.1|9867.1|9875.7|9860.7|4
1656088570000|2022-06-24 16:36:10|9878.1|9863.1|9877.6|9862.6|9878.1|9863.1|9877.6|9862.6|1
1656088580000|2022-06-24 16:36:20|9875.6|9860.6|9875.6|9860.6|9875.6|9860.6|9875.6|9860.6|1
1656088590000|2022-06-24 16:36:30|9875.1|9860.1|9875.1|9860.1|9875.1|9860.1|9875.1|9860.1|0
1656088600000|2022-06-24 16:36:40|9874.6|9859.6|9872.1|9857.1|9874.6|9859.6|9872.1|9857.1|1
1656088620000|2022-06-24 16:37:00|9872.6|9857.6|9872.6|9857.6|9872.6|9857.6|9872.1|9857.1|1
1656088630000|2022-06-24 16:37:10|9872.1|9857.1|9871.1|9856.1|9872.1|9857.1|9871.1|9856.1|5
1656088640000|2022-06-24 16:37:20|9870.6|9855.6|9870.6|9855.6|9870.6|9855.6|9870.6|9855.6|0
1656088650000|2022-06-24 16:37:30|9868.6|9853.6|9863.6|9848.6|9868.6|9853.6|9863.1|9848.1|12
1656088660000|2022-06-24 16:37:40|9864.1|9849.1|9865.6|9850.6|9865.6|9850.6|9864.1|9849.1|11
1656088670000|2022-06-24 16:37:50|9867.6|9852.6|9871.6|9856.6|9871.6|9856.6|9867.6|9852.6|3
1656088690000|2022-06-24 16:38:10|9871.1|9856.1|9872.6|9857.6|9872.6|9857.6|9871.1|9856.1|4
1656088700000|2022-06-24 16:38:20|||||||||1
1656088710000|2022-06-24 16:38:30|||||||||1
1656088720000|2022-06-24 16:38:40|9870.6|9855.6|9871.1|9856.1|9871.1|9856.1|9870.6|9855.6|3
1656088730000|2022-06-24 16:38:50|9870.6|9855.6|9870.6|9855.6|9870.6|9855.6|9870.6|9855.6|0
1656088740000|2022-06-24 16:39:00|9870.1|9855.1|9870.1|9855.1|9870.6|9855.6|9870.1|9855.1|6
1656088750000|2022-06-24 16:39:10|9872.1|9857.1|9870.1|9855.1|9872.1|9857.1|9870.1|9855.1|10
1656088780000|2022-06-24 16:39:40|9868.6|9853.6|9867.1|9852.1|9868.6|9853.6|9867.1|9852.1|2
1656088790000|2022-06-24 16:39:50|9865.7|9850.7|9864.7|9849.7|9865.7|9850.7|9864.7|9849.7|26
1656088800000|2022-06-24 16:40:00|9865.2|9850.2|9866.2|9851.2|9866.2|9851.2|9865.2|9850.2|0
1656088810000|2022-06-24 16:40:10|9865.7|9850.7|9864.7|9849.7|9865.7|9850.7|9864.7|9849.7|1
1656088820000|2022-06-24 16:40:20|9865.7|9850.7|9865.7|9850.7|9865.7|9850.7|9865.7|9850.7|1
1656088830000|2022-06-24 16:40:30|9864.7|9849.7|9870.2|9855.2|9870.2|9855.2|9864.7|9849.7|3
1656088850000|2022-06-24 16:40:50|||||||||1
1656088860000|2022-06-24 16:41:00|9869.7|9854.7|9871.2|9856.2|9871.2|9856.2|9868.7|9853.7|7
1656088870000|2022-06-24 16:41:10|9876.6|9861.6|9876.6|9861.6|9876.6|9861.6|9876.6|9861.6|2
1656088880000|2022-06-24 16:41:20|9876.2|9861.2|9876.2|9861.2|9876.2|9861.2|9876.2|9861.2|0
1656088890000|2022-06-24 16:41:30|9880.2|9865.2|9880.2|9865.2|9880.2|9865.2|9880.2|9865.2|7
1656088920000|2022-06-24 16:42:00|||||||||1
1656088940000|2022-06-24 16:42:20|9879.7|9864.7|9888.6|9873.6|9888.6|9873.6|9879.7|9864.7|5
1656088950000|2022-06-24 16:42:30|9887.6|9872.6|9887.7|9872.7|9888.6|9873.6|9887.1|9872.1|0
1656088960000|2022-06-24 16:42:40|9887.6|9872.6|9887.6|9872.6|9887.6|9872.6|9887.6|9872.6|0
1656088970000|2022-06-24 16:42:50|9887.1|9872.1|9887.1|9872.1|9887.1|9872.1|9887.1|9872.1|1
1656088980000|2022-06-24 16:43:00|9885.6|9870.6|9885.6|9870.6|9885.6|9870.6|9884.6|9869.6|17
1656088990000|2022-06-24 16:43:10|9888.1|9873.1|9888.1|9873.1|9888.1|9873.1|9888.1|9873.1|5
1656089000000|2022-06-24 16:43:20|9887.6|9872.6|9887.6|9872.6|9887.6|9872.6|9887.6|9872.6|0
1656089020000|2022-06-24 16:43:40|9887.1|9872.1|9887.1|9872.1|9887.1|9872.1|9887.1|9872.1|0
1656089040000|2022-06-24 16:44:00|9886.1|9871.1|9888.6|9873.6|9888.6|9873.6|9885.6|9870.6|2
1656089050000|2022-06-24 16:44:10|9892.6|9877.6|9896.1|9881.1|9896.6|9881.6|9892.6|9877.6|4
1656089060000|2022-06-24 16:44:20|9897.1|9882.1|9897.1|9882.1|9897.1|9882.1|9896.6|9881.6|2
1656089070000|2022-06-24 16:44:30|9896.6|9881.6|9896.6|9881.6|9896.6|9881.6|9896.6|9881.6|0
1656089080000|2022-06-24 16:44:40|||||||||1
1656089090000|2022-06-24 16:44:50|9892.6|9877.6|9890.6|9875.6|9892.6|9877.6|9890.6|9875.6|3
1656089100000|2022-06-24 16:45:00|9891.1|9876.1|9899.6|9884.6|9899.6|9884.6|9890.1|9875.1|5
1656089110000|2022-06-24 16:45:10|9900.1|9885.1|9900.1|9885.1|9900.1|9885.1|9900.1|9885.1|10
1656089120000|2022-06-24 16:45:20|9900.6|9885.6|9900.1|9885.1|9900.6|9885.6|9900.1|9885.1|3
1656089130000|2022-06-24 16:45:30|9914.1|9899.1|9912.1|9897.1|9915.6|9900.6|9912.1|9897.1|38
1656089140000|2022-06-24 16:45:40|9912.6|9897.6|9913.1|9898.1|9913.6|9898.6|9912.6|9897.6|3
1656089150000|2022-06-24 16:45:50|9912.6|9897.6|9912.1|9897.1|9912.6|9897.6|9907.6|9892.6|3
1656089160000|2022-06-24 16:46:00|9912.6|9897.6|9912.1|9897.1|9912.6|9897.6|9912.1|9897.1|0
1656089170000|2022-06-24 16:46:10|9911.6|9896.6|9911.1|9896.1|9911.6|9896.6|9911.1|9896.1|0
1656089190000|2022-06-24 16:46:30|9910.6|9895.6|9910.6|9895.6|9910.6|9895.6|9910.6|9895.6|0
1656089200000|2022-06-24 16:46:40|9910.1|9895.1|9910.1|9895.1|9910.1|9895.1|9910.1|9895.1|0
1656089210000|2022-06-24 16:46:50|9909.6|9894.6|9905.6|9890.6|9909.6|9894.6|9905.6|9890.6|5
1656089220000|2022-06-24 16:47:00|9905.1|9890.1|9905.1|9890.1|9905.1|9890.1|9905.1|9890.1|1
1656089230000|2022-06-24 16:47:10|9904.6|9889.6|9904.6|9889.6|9904.6|9889.6|9904.6|9889.6|0
1656089240000|2022-06-24 16:47:20|9904.1|9889.1|9904.6|9889.6|9904.6|9889.6|9904.1|9889.1|2
1656089250000|2022-06-24 16:47:30|9904.1|9889.1|9904.1|9889.1|9904.1|9889.1|9904.1|9889.1|1
1656089270000|2022-06-24 16:47:50|9903.7|9888.7|9903.6|9888.6|9903.7|9888.7|9903.6|9888.6|0
1656089280000|2022-06-24 16:48:00|9902.6|9887.6|9902.6|9887.6|9902.6|9887.6|9901.1|9886.1|2
1656089290000|2022-06-24 16:48:10|9904.6|9889.6|9904.1|9889.1|9904.6|9889.6|9904.1|9889.1|4
1656089320000|2022-06-24 16:48:40|||||||||1
1656089330000|2022-06-24 16:48:50|9906.6|9891.6|9911.6|9896.6|9911.6|9896.6|9906.1|9891.1|10
1656089340000|2022-06-24 16:49:00|9906.6|9891.6|9906.6|9891.6|9911.6|9896.6|9906.6|9891.6|4
1656089360000|2022-06-24 16:49:20|9903.1|9888.1|9902.6|9887.6|9906.6|9891.6|9902.6|9887.6|3
1656089370000|2022-06-24 16:49:30|9900.6|9885.6|9900.6|9885.6|9900.6|9885.6|9900.6|9885.6|0
1656089380000|2022-06-24 16:49:40|9900.1|9885.1|9900.1|9885.1|9900.1|9885.1|9900.1|9885.1|3
1656089390000|2022-06-24 16:49:50|||||||||2
1656089400000|2022-06-24 16:50:00|||||||||1
1656089410000|2022-06-24 16:50:10|||||||||1
1656089420000|2022-06-24 16:50:20|9899.6|9884.6|9899.6|9884.6|9899.6|9884.6|9899.6|9884.6|0
1656089430000|2022-06-24 16:50:30|9899.1|9884.1|9900.1|9885.1|9900.1|9885.1|9899.1|9884.1|7
1656089440000|2022-06-24 16:50:40|9901.6|9886.6|9904.1|9889.1|9904.1|9889.1|9901.1|9886.1|11
1656089450000|2022-06-24 16:50:50|9903.6|9888.6|9903.6|9888.6|9903.6|9888.6|9903.6|9888.6|0
1656089460000|2022-06-24 16:51:00|9902.1|9887.1|9901.6|9886.6|9902.1|9887.1|9901.6|9886.6|1
1656089470000|2022-06-24 16:51:10|9902.1|9887.1|9900.6|9885.6|9902.1|9887.1|9900.6|9885.6|2
1656089480000|2022-06-24 16:51:20|9901.1|9886.1|9901.1|9886.1|9901.1|9886.1|9901.1|9886.1|1
1656089500000|2022-06-24 16:51:40|9900.6|9885.6|9900.1|9885.1|9900.6|9885.6|9900.1|9885.1|1
1656089510000|2022-06-24 16:51:50|9899.6|9884.6|9899.6|9884.6|9899.6|9884.6|9899.6|9884.6|1
1656089520000|2022-06-24 16:52:00|9900.1|9885.1|9899.1|9884.1|9900.1|9885.1|9899.1|9884.1|3
1656089530000|2022-06-24 16:52:10|9898.6|9883.6|9898.6|9883.6|9898.6|9883.6|9898.6|9883.6|1
1656089540000|2022-06-24 16:52:20|9903.6|9888.6|9903.6|9888.6|9903.6|9888.6|9903.6|9888.6|1
1656089560000|2022-06-24 16:52:40|9901.6|9886.6|9901.1|9886.1|9901.6|9886.6|9901.1|9886.1|1
1656089570000|2022-06-24 16:52:50|9899.6|9884.6|9899.6|9884.6|9899.6|9884.6|9899.6|9884.6|0
1656089580000|2022-06-24 16:53:00|9899.1|9884.1|9900.1|9885.1|9900.1|9885.1|9899.1|9884.1|4
1656089590000|2022-06-24 16:53:10|9902.1|9887.1|9901.1|9886.1|9902.1|9887.1|9901.1|9886.1|1
1656089630000|2022-06-24 16:53:50|9900.6|9885.6|9900.6|9885.6|9900.6|9885.6|9900.6|9885.6|1
1656089640000|2022-06-24 16:54:00|||||||||1
1656089650000|2022-06-24 16:54:10|9901.1|9886.1|9899.6|9884.6|9901.1|9886.1|9899.6|9884.6|1
1656089660000|2022-06-24 16:54:20|||||||||2
1656089670000|2022-06-24 16:54:30|9899.1|9884.1|9898.6|9883.6|9899.1|9884.1|9898.6|9883.6|2
1656089680000|2022-06-24 16:54:40|9901.6|9886.6|9903.1|9888.1|9903.1|9888.1|9901.6|9886.6|18
1656089690000|2022-06-24 16:54:50|9903.6|9888.6|9905.1|9890.1|9905.1|9890.1|9903.6|9888.6|2
1656089700000|2022-06-24 16:55:00|9903.6|9888.6|9900.6|9885.6|9903.6|9888.6|9900.6|9885.6|4
1656089710000|2022-06-24 16:55:10|9900.1|9885.1|9900.1|9885.1|9900.1|9885.1|9900.1|9885.1|1
1656089720000|2022-06-24 16:55:20|9899.6|9884.6|9899.6|9884.6|9899.6|9884.6|9898.6|9883.6|2
1656089730000|2022-06-24 16:55:30|9899.1|9884.1|9900.6|9885.6|9900.6|9885.6|9899.1|9884.1|5
1656089750000|2022-06-24 16:55:50|9904.1|9889.1|9904.1|9889.1|9904.1|9889.1|9904.1|9889.1|2
1656089760000|2022-06-24 16:56:00|9902.6|9887.6|9900.6|9885.6|9902.6|9887.6|9900.1|9885.1|1
1656089780000|2022-06-24 16:56:20|9902.1|9887.1|9903.6|9888.6|9903.6|9888.6|9902.1|9887.1|4
1656089790000|2022-06-24 16:56:30|9903.1|9888.1|9904.1|9889.1|9904.1|9889.1|9903.1|9888.1|3
1656089810000|2022-06-24 16:56:50|9903.6|9888.6|9903.6|9888.6|9903.6|9888.6|9903.6|9888.6|0
1656089820000|2022-06-24 16:57:00|9903.1|9888.1|9903.1|9888.1|9903.1|9888.1|9903.1|9888.1|1
1656089830000|2022-06-24 16:57:10|9901.6|9886.6|9899.6|9884.6|9901.6|9886.6|9899.6|9884.6|1
1656089840000|2022-06-24 16:57:20|9901.6|9886.6|9901.6|9886.6|9902.1|9887.1|9901.6|9886.6|3
1656089850000|2022-06-24 16:57:30|9902.1|9887.1|9902.1|9887.1|9902.1|9887.1|9902.1|9887.1|1
1656089860000|2022-06-24 16:57:40|9901.6|9886.6|9901.6|9886.6|9901.6|9886.6|9901.6|9886.6|0
1656089870000|2022-06-24 16:57:50|9901.1|9886.1|9901.1|9886.1|9901.1|9886.1|9901.1|9886.1|0
1656089880000|2022-06-24 16:58:00|9901.6|9886.6|9901.1|9886.1|9903.1|9888.1|9901.1|9886.1|3
1656089890000|2022-06-24 16:58:10|9900.6|9885.6|9899.6|9884.6|9900.6|9885.6|9899.1|9884.1|8
1656089910000|2022-06-24 16:58:30|9902.1|9887.1|9901.6|9886.6|9902.1|9887.1|9901.6|9886.6|1
1656089920000|2022-06-24 16:58:40|9901.1|9886.1|9901.1|9886.1|9901.1|9886.1|9901.1|9886.1|1
1656089930000|2022-06-24 16:58:50|9900.6|9885.6|9900.1|9885.1|9900.6|9885.6|9900.1|9885.1|0
1656089950000|2022-06-24 16:59:10|||||||||2
1656089960000|2022-06-24 16:59:20|9899.6|9884.6|9899.6|9884.6|9899.6|9884.6|9899.6|9884.6|1
1656089970000|2022-06-24 16:59:30|9899.1|9884.1|9899.1|9884.1|9899.1|9884.1|9899.1|9884.1|0
1656089980000|2022-06-24 16:59:40|9901.1|9886.1|9903.1|9888.1|9903.1|9888.1|9901.1|9886.1|5
1656089990000|2022-06-24 16:59:50|9902.6|9887.6|9902.6|9887.6|9902.6|9887.6|9902.6|9887.6|1
1656090000000|2022-06-24 17:00:00|9900.1|9885.1|9900.1|9885.1|9900.1|9885.1|9900.1|9885.1|15
1656090010000|2022-06-24 17:00:10|9899.6|9884.6|9899.6|9884.6|9900.1|9885.1|9899.6|9884.6|4
1656090020000|2022-06-24 17:00:20|9899.1|9884.1|9898.6|9883.6|9899.1|9884.1|9898.6|9883.6|16
1656090030000|2022-06-24 17:00:30|9899.1|9884.1|9901.1|9886.1|9901.1|9886.1|9899.1|9884.1|2
1656090050000|2022-06-24 17:00:50|9899.1|9884.1|9898.1|9883.1|9899.1|9884.1|9898.1|9883.1|10
1656090060000|2022-06-24 17:01:00|9899.1|9884.1|9895.6|9880.6|9899.1|9884.1|9894.6|9879.6|1
1656090070000|2022-06-24 17:01:10|9893.2|9878.2|9890.7|9875.7|9893.2|9878.2|9890.7|9875.7|2
1656090080000|2022-06-24 17:01:20|9890.6|9875.6|9885.7|9870.7|9890.6|9875.6|9885.7|9870.7|3
1656090090000|2022-06-24 17:01:30|9885.2|9870.2|9888.2|9873.2|9888.2|9873.2|9884.2|9869.2|3
1656090100000|2022-06-24 17:01:40|9887.7|9872.7|9885.7|9870.7|9887.7|9872.7|9883.2|9868.2|2
1656090110000|2022-06-24 17:01:50|9885.6|9870.6|9871.7|9856.7|9885.6|9870.6|9871.7|9856.7|9
1656090120000|2022-06-24 17:02:00|9873.1|9858.1|9873.6|9858.6|9873.6|9858.6|9873.1|9858.1|0
1656090130000|2022-06-24 17:02:10|9873.1|9858.1|9873.1|9858.1|9873.1|9858.1|9873.1|9858.1|0
1656090140000|2022-06-24 17:02:20|9871.1|9856.1|9870.6|9855.6|9871.1|9856.1|9868.6|9853.6|7
1656090150000|2022-06-24 17:02:30|||||||||1
1656090160000|2022-06-24 17:02:40|9871.1|9856.1|9874.1|9859.1|9874.6|9859.6|9871.1|9856.1|2
1656090170000|2022-06-24 17:02:50|9881.1|9866.1|9887.1|9872.1|9888.1|9873.1|9880.6|9865.6|11
1656090190000|2022-06-24 17:03:10|9886.6|9871.6|9886.6|9871.6|9886.6|9871.6|9886.6|9871.6|1
1656090200000|2022-06-24 17:03:20|9885.6|9870.6|9883.6|9868.6|9885.6|9870.6|9883.1|9868.1|1
1656090210000|2022-06-24 17:03:30|9883.1|9868.1|9880.6|9865.6|9883.1|9868.1|9880.6|9865.6|1
1656090220000|2022-06-24 17:03:40|9879.6|9864.6|9879.1|9864.1|9879.6|9864.6|9879.1|9864.1|0
1656090230000|2022-06-24 17:03:50|9878.1|9863.1|9877.6|9862.6|9878.1|9863.1|9877.6|9862.6|0
1656090240000|2022-06-24 17:04:00|9876.6|9861.6|9873.1|9858.1|9876.6|9861.6|9873.1|9858.1|7
1656090260000|2022-06-24 17:04:20|9871.6|9856.6|9871.7|9856.7|9872.1|9857.1|9871.6|9856.6|2
1656090270000|2022-06-24 17:04:30|9872.1|9857.1|9872.2|9857.2|9872.2|9857.2|9872.1|9857.1|3
1656090280000|2022-06-24 17:04:40|9870.7|9855.7|9869.2|9854.2|9870.7|9855.7|9869.2|9854.2|1
1656090290000|2022-06-24 17:04:50|||||||||1
1656090300000|2022-06-24 17:05:00|9868.7|9853.7|9868.2|9853.2|9869.2|9854.2|9868.2|9853.2|0
1656090310000|2022-06-24 17:05:10|9867.2|9852.2|9865.2|9850.2|9867.2|9852.2|9865.2|9850.2|2
1656090320000|2022-06-24 17:05:20|||||||||12
1656090330000|2022-06-24 17:05:30|||||||||4
1656090340000|2022-06-24 17:05:40|||||||||2
1656090350000|2022-06-24 17:05:50|9864.2|9849.2|9864.2|9849.2|9864.2|9849.2|9864.2|9849.2|1
1656090370000|2022-06-24 17:06:10|9864.7|9849.7|9873.1|9858.1|9873.1|9858.1|9864.7|9849.7|13
1656090380000|2022-06-24 17:06:20|9871.1|9856.1|9869.2|9854.2|9871.1|9856.1|9869.2|9854.2|1
1656090390000|2022-06-24 17:06:30|9868.7|9853.7|9869.2|9854.2|9869.2|9854.2|9868.7|9853.7|2
1656090420000|2022-06-24 17:07:00|9869.7|9854.7|9863.7|9848.7|9869.7|9854.7|9863.2|9848.2|4
1656090440000|2022-06-24 17:07:20|||||||||1
1656090450000|2022-06-24 17:07:30|9859.7|9844.7|9857.7|9842.7|9861.7|9846.7|9857.7|9842.7|12
1656090460000|2022-06-24 17:07:40|9860.2|9845.2|9860.2|9845.2|9860.2|9845.2|9860.2|9845.2|0
1656090470000|2022-06-24 17:07:50|9859.2|9844.2|9859.2|9844.2|9859.2|9844.2|9859.2|9844.2|0
1656090480000|2022-06-24 17:08:00|9858.7|9843.7|9859.2|9844.2|9859.2|9844.2|9858.7|9843.7|0
1656090490000|2022-06-24 17:08:10|9858.7|9843.7|9858.2|9843.2|9858.7|9843.7|9858.2|9843.2|1
1656090500000|2022-06-24 17:08:20|9859.2|9844.2|9858.2|9843.2|9859.2|9844.2|9858.2|9843.2|0
1656090510000|2022-06-24 17:08:30|9857.7|9842.7|9857.7|9842.7|9857.7|9842.7|9857.7|9842.7|0
1656090520000|2022-06-24 17:08:40|9856.7|9841.7|9858.2|9843.2|9858.2|9843.2|9856.7|9841.7|1
1656090540000|2022-06-24 17:09:00|9853.2|9838.2|9854.7|9839.7|9856.2|9841.2|9853.2|9838.2|34
1656090550000|2022-06-24 17:09:10|9855.2|9840.2|9857.7|9842.7|9858.1|9843.1|9855.2|9840.2|3
1656090560000|2022-06-24 17:09:20|||||||||2
1656090580000|2022-06-24 17:09:40|9857.6|9842.6|9856.6|9841.6|9857.6|9842.6|9856.6|9841.6|2
1656090590000|2022-06-24 17:09:50|9855.2|9840.2|9855.2|9840.2|9855.2|9840.2|9855.2|9840.2|3
1656090600000|2022-06-24 17:10:00|9855.7|9840.7|9858.1|9843.1|9858.1|9843.1|9854.2|9839.2|5
1656090610000|2022-06-24 17:10:10|9865.1|9850.1|9865.1|9850.1|9866.1|9851.1|9865.1|9850.1|23
1656090620000|2022-06-24 17:10:20|9861.1|9846.1|9861.6|9846.6|9861.6|9846.6|9861.1|9846.1|5
1656090630000|2022-06-24 17:10:30|9860.6|9845.6|9859.6|9844.6|9860.6|9845.6|9859.6|9844.6|0
1656090640000|2022-06-24 17:10:40|9860.1|9845.1|9859.6|9844.6|9860.1|9845.1|9859.6|9844.6|0
1656090650000|2022-06-24 17:10:50|9860.1|9845.1|9855.6|9840.6|9860.1|9845.1|9855.6|9840.6|5
1656090660000|2022-06-24 17:11:00|9856.6|9841.6|9860.6|9845.6|9860.6|9845.6|9856.6|9841.6|3
1656090670000|2022-06-24 17:11:10|9860.1|9845.1|9859.6|9844.6|9860.1|9845.1|9859.6|9844.6|1
1656090690000|2022-06-24 17:11:30|9859.1|9844.1|9859.1|9844.1|9859.1|9844.1|9859.1|9844.1|0
1656090700000|2022-06-24 17:11:40|9858.7|9843.7|9863.6|9848.6|9863.6|9848.6|9858.6|9843.6|3
1656090710000|2022-06-24 17:11:50|9863.1|9848.1|9862.1|9847.1|9863.1|9848.1|9862.1|9847.1|2
1656090720000|2022-06-24 17:12:00|9860.1|9845.1|9857.7|9842.7|9860.6|9845.6|9857.7|9842.7|1
1656090730000|2022-06-24 17:12:10|9858.7|9843.7|9860.7|9845.7|9861.2|9846.2|9858.7|9843.7|1
1656090740000|2022-06-24 17:12:20|9861.2|9846.2|9860.2|9845.2|9861.2|9846.2|9860.2|9845.2|0
1656090750000|2022-06-24 17:12:30|9860.1|9845.1|9859.6|9844.6|9860.1|9845.1|9859.6|9844.6|0
1656090770000|2022-06-24 17:12:50|9859.1|9844.1|9859.1|9844.1|9859.1|9844.1|9859.1|9844.1|0
1656090780000|2022-06-24 17:13:00|9860.6|9845.6|9858.1|9843.1|9861.1|9846.1|9858.1|9843.1|7
1656090790000|2022-06-24 17:13:10|||||||||2
1656090800000|2022-06-24 17:13:20|||||||||5
1656090810000|2022-06-24 17:13:30|9858.2|9843.2|9858.2|9843.2|9858.2|9843.2|9858.2|9843.2|0
1656090820000|2022-06-24 17:13:40|9858.7|9843.7|9857.7|9842.7|9858.7|9843.7|9857.7|9842.7|0
1656090830000|2022-06-24 17:13:50|9858.2|9843.2|9858.7|9843.7|9860.1|9845.1|9858.2|9843.2|4
1656090840000|2022-06-24 17:14:00|9858.2|9843.2|9859.1|9844.1|9859.1|9844.1|9858.2|9843.2|2
1656090850000|2022-06-24 17:14:10|9859.2|9844.2|9859.2|9844.2|9859.2|9844.2|9859.2|9844.2|0
1656090870000|2022-06-24 17:14:30|||||||||3
1656090890000|2022-06-24 17:14:50|9858.7|9843.7|9858.6|9843.6|9858.7|9843.7|9858.6|9843.6|0
1656090900000|2022-06-24 17:15:00|9859.1|9844.1|9860.1|9845.1|9860.1|9845.1|9859.1|9844.1|1
1656090910000|2022-06-24 17:15:10|9863.6|9848.6|9864.6|9849.6|9864.6|9849.6|9863.6|9848.6|12
1656090930000|2022-06-24 17:15:30|9862.1|9847.1|9861.2|9846.2|9862.1|9847.1|9861.2|9846.2|1
1656090940000|2022-06-24 17:15:40|9861.1|9846.1|9861.1|9846.1|9863.6|9848.6|9858.6|9843.6|8
1656090950000|2022-06-24 17:15:50|9860.7|9845.7|9859.6|9844.6|9860.7|9845.7|9859.6|9844.6|1
1656090960000|2022-06-24 17:16:00|||||||||1
1656090970000|2022-06-24 17:16:10|9860.1|9845.1|9860.1|9845.1|9860.1|9845.1|9860.1|9845.1|0
1656090980000|2022-06-24 17:16:20|||||||||1
1656091010000|2022-06-24 17:16:50|||||||||2
1656091020000|2022-06-24 17:17:00|||||||||2
1656091030000|2022-06-24 17:17:10|||||||||1
1656091040000|2022-06-24 17:17:20|9859.6|9844.6|9859.6|9844.6|9859.6|9844.6|9859.6|9844.6|0
1656091060000|2022-06-24 17:17:40|9859.1|9844.1|9859.1|9844.1|9859.1|9844.1|9859.1|9844.1|0
1656091070000|2022-06-24 17:17:50|9858.6|9843.6|9858.1|9843.1|9858.6|9843.6|9858.1|9843.1|3
1656091090000|2022-06-24 17:18:10|9862.1|9847.1|9860.1|9845.1|9862.1|9847.1|9860.1|9845.1|1
1656091100000|2022-06-24 17:18:20|||||||||1
1656091120000|2022-06-24 17:18:40|9859.6|9844.6|9860.1|9845.1|9860.1|9845.1|9859.6|9844.6|1
1656091130000|2022-06-24 17:18:50|9859.6|9844.6|9859.6|9844.6|9859.6|9844.6|9859.6|9844.6|0
1656091140000|2022-06-24 17:19:00|9859.1|9844.1|9859.1|9844.1|9859.1|9844.1|9858.6|9843.6|3
1656091150000|2022-06-24 17:19:10|9859.6|9844.6|9859.6|9844.6|9859.6|9844.6|9859.6|9844.6|5
1656091160000|2022-06-24 17:19:20|9862.6|9847.6|9863.1|9848.1|9863.1|9848.1|9862.6|9847.6|2
1656091170000|2022-06-24 17:19:30|9862.6|9847.6|9862.6|9847.6|9862.6|9847.6|9862.6|9847.6|0
1656091180000|2022-06-24 17:19:40|9861.6|9846.6|9861.6|9846.6|9861.6|9846.6|9861.6|9846.6|2
1656091190000|2022-06-24 17:19:50|9862.6|9847.6|9860.6|9845.6|9862.6|9847.6|9860.6|9845.6|1
1656091200000|2022-06-24 17:20:00|9860.1|9845.1|9860.6|9845.6|9860.6|9845.6|9860.1|9845.1|2
1656091210000|2022-06-24 17:20:10|9859.1|9844.1|9859.1|9844.1|9859.1|9844.1|9859.1|9844.1|2
1656091220000|2022-06-24 17:20:20|9855.1|9840.1|9853.2|9838.2|9855.1|9840.1|9853.2|9838.2|6
1656091230000|2022-06-24 17:20:30|||||||||2
1656091240000|2022-06-24 17:20:40|||||||||1
1656091260000|2022-06-24 17:21:00|9841.3|9826.3|9844.7|9829.7|9844.7|9829.7|9839.2|9824.2|51
1656091270000|2022-06-24 17:21:10|||||||||1
1656091280000|2022-06-24 17:21:20|||||||||4
1656091290000|2022-06-24 17:21:30|9841.7|9826.7|9843.7|9828.7|9843.7|9828.7|9841.7|9826.7|2
1656091300000|2022-06-24 17:21:40|9842.7|9827.7|9842.7|9827.7|9842.7|9827.7|9842.7|9827.7|5
1656091320000|2022-06-24 17:22:00|9844.7|9829.7|9843.2|9828.2|9844.7|9829.7|9843.2|9828.2|13
1656091330000|2022-06-24 17:22:10|9840.2|9825.2|9840.2|9825.2|9840.2|9825.2|9840.2|9825.2|1
1656091340000|2022-06-24 17:22:20|9839.7|9824.7|9839.7|9824.7|9839.7|9824.7|9839.7|9824.7|1
1656091350000|2022-06-24 17:22:30|||||||||2
1656091370000|2022-06-24 17:22:50|9839.2|9824.2|9839.2|9824.2|9839.2|9824.2|9839.2|9824.2|3
1656091380000|2022-06-24 17:23:00|9838.7|9823.7|9836.7|9821.7|9839.7|9824.7|9836.7|9821.7|11
1656091390000|2022-06-24 17:23:10|9835.2|9820.2|9834.2|9819.2|9835.7|9820.7|9833.7|9818.7|4
1656091400000|2022-06-24 17:23:20|9834.7|9819.7|9832.7|9817.7|9834.7|9819.7|9832.7|9817.7|3
1656091410000|2022-06-24 17:23:30|9833.2|9818.2|9833.2|9818.2|9833.7|9818.7|9832.7|9817.7|0
1656091420000|2022-06-24 17:23:40|9833.7|9818.7|9832.7|9817.7|9835.7|9820.7|9832.7|9817.7|5
1656091430000|2022-06-24 17:23:50|9831.7|9816.7|9831.2|9816.2|9833.2|9818.2|9830.7|9815.7|3
1656091440000|2022-06-24 17:24:00|9830.7|9815.7|9825.2|9810.2|9830.7|9815.7|9825.2|9810.2|11
1656091450000|2022-06-24 17:24:10|9826.2|9811.2|9826.7|9811.7|9826.7|9811.7|9826.2|9811.2|2
1656091460000|2022-06-24 17:24:20|9827.7|9812.7|9827.2|9812.2|9827.7|9812.7|9826.2|9811.2|5
1656091470000|2022-06-24 17:24:30|9826.2|9811.2|9825.2|9810.2|9826.2|9811.2|9825.2|9810.2|2
1656091480000|2022-06-24 17:24:40|9824.3|9809.3|9824.3|9809.3|9824.3|9809.3|9824.3|9809.3|6
1656091490000|2022-06-24 17:24:50|||||||||3
1656091500000|2022-06-24 17:25:00|9824.7|9809.7|9825.7|9810.7|9826.2|9811.2|9824.7|9809.7|6
1656091510000|2022-06-24 17:25:10|9825.2|9810.2|9823.2|9808.2|9825.7|9810.7|9823.2|9808.2|3
1656091520000|2022-06-24 17:25:20|9823.3|9808.3|9823.3|9808.3|9823.3|9808.3|9822.8|9807.8|13
1656091530000|2022-06-24 17:25:30|9822.8|9807.8|9822.8|9807.8|9822.8|9807.8|9822.8|9807.8|3
1656091540000|2022-06-24 17:25:40|||||||||1
1656091550000|2022-06-24 17:25:50|9825.3|9810.3|9823.8|9808.8|9825.3|9810.3|9823.8|9808.8|13
1656091560000|2022-06-24 17:26:00|9823.3|9808.3|9825.2|9810.2|9825.2|9810.2|9821.3|9806.3|5
1656091570000|2022-06-24 17:26:10|||||||||1
1656091580000|2022-06-24 17:26:20|9824.8|9809.8|9821.8|9806.8|9824.8|9809.8|9821.8|9806.8|11
1656091590000|2022-06-24 17:26:30|||||||||1
1656091600000|2022-06-24 17:26:40|9821.3|9806.3|9820.8|9805.8|9821.3|9806.3|9820.3|9805.3|6
1656091610000|2022-06-24 17:26:50|9819.8|9804.8|9815.3|9800.3|9819.8|9804.8|9814.3|9799.3|19
1656091620000|2022-06-24 17:27:00|9812.8|9797.8|9814.8|9799.8|9814.8|9799.8|9812.8|9797.8|9
1656091630000|2022-06-24 17:27:10|||||||||3
1656091640000|2022-06-24 17:27:20|9814.3|9799.3|9814.8|9799.8|9814.8|9799.8|9814.3|9799.3|6
1656091650000|2022-06-24 17:27:30|9814.3|9799.3|9814.3|9799.3|9814.3|9799.3|9814.3|9799.3|9
1656091660000|2022-06-24 17:27:40|9814.8|9799.8|9815.3|9800.3|9815.3|9800.3|9814.8|9799.8|4
1656091670000|2022-06-24 17:27:50|9814.8|9799.8|9814.8|9799.8|9814.8|9799.8|9814.8|9799.8|5
1656091680000|2022-06-24 17:28:00|9815.3|9800.3|9815.3|9800.3|9815.3|9800.3|9815.3|9800.3|0
1656091690000|2022-06-24 17:28:10|9813.8|9798.8|9813.8|9798.8|9813.8|9798.8|9813.8|9798.8|2
1656091700000|2022-06-24 17:28:20|9813.3|9798.3|9813.3|9798.3|9813.3|9798.3|9813.3|9798.3|3
1656091710000|2022-06-24 17:28:30|9812.8|9797.8|9808.3|9793.3|9812.8|9797.8|9808.3|9793.3|6
1656091720000|2022-06-24 17:28:40|9809.3|9794.3|9809.3|9794.3|9809.3|9794.3|9809.3|9794.3|4
1656091730000|2022-06-24 17:28:50|9810.3|9795.3|9810.3|9795.3|9811.3|9796.3|9810.3|9795.3|3
1656091740000|2022-06-24 17:29:00|9810.8|9795.8|9810.8|9795.8|9810.8|9795.8|9810.8|9795.8|1
1656091750000|2022-06-24 17:29:10|9810.3|9795.3|9808.8|9793.8|9810.3|9795.3|9808.8|9793.8|2
1656091760000|2022-06-24 17:29:20|9809.3|9794.3|9809.8|9794.8|9809.8|9794.8|9809.3|9794.3|9
1656091780000|2022-06-24 17:29:40|9809.3|9794.3|9809.8|9794.8|9809.8|9794.8|9809.3|9794.3|3
1656091790000|2022-06-24 17:29:50|9811.3|9796.3|9813.3|9798.3|9817.7|9802.7|9811.3|9796.3|10
1656091800000|2022-06-24 17:30:00|9813.8|9798.8|9814.8|9799.8|9814.8|9799.8|9813.8|9798.8|2
1656091810000|2022-06-24 17:30:10|9814.3|9799.3|9813.3|9798.3|9814.3|9799.3|9813.3|9798.3|3
1656091820000|2022-06-24 17:30:20|9812.8|9797.8|9812.8|9797.8|9812.8|9797.8|9812.8|9797.8|0
1656091830000|2022-06-24 17:30:30|9814.8|9799.8|9815.8|9800.8|9815.8|9800.8|9814.8|9799.8|4
1656091840000|2022-06-24 17:30:40|9816.3|9801.3|9816.8|9801.8|9816.8|9801.8|9816.3|9801.3|2
1656091860000|2022-06-24 17:31:00|9815.8|9800.8|9819.7|9804.7|9819.7|9804.7|9815.8|9800.8|6
1656091870000|2022-06-24 17:31:10|9820.2|9805.2|9825.7|9810.7|9826.7|9811.7|9820.2|9805.2|16
1656091890000|2022-06-24 17:31:30|9825.2|9810.2|9825.2|9810.2|9825.2|9810.2|9825.2|9810.2|1
1656091910000|2022-06-24 17:31:50|9823.7|9808.7|9823.2|9808.2|9823.7|9808.7|9823.2|9808.2|1
1656091920000|2022-06-24 17:32:00|9822.7|9807.7|9820.2|9805.2|9822.7|9807.7|9820.2|9805.2|12
1656091930000|2022-06-24 17:32:10|9817.7|9802.7|9816.2|9801.2|9817.7|9802.7|9816.2|9801.2|0
1656091940000|2022-06-24 17:32:20|||||||||4
1656091950000|2022-06-24 17:32:30|9815.7|9800.7|9817.7|9802.7|9817.7|9802.7|9815.7|9800.7|2
1656091960000|2022-06-24 17:32:40|9818.2|9803.2|9818.7|9803.7|9818.7|9803.7|9817.7|9802.7|4
1656091970000|2022-06-24 17:32:50|9820.2|9805.2|9819.2|9804.2|9820.2|9805.2|9819.2|9804.2|7
1656091980000|2022-06-24 17:33:00|9819.7|9804.7|9819.7|9804.7|9819.7|9804.7|9819.7|9804.7|1
1656092010000|2022-06-24 17:33:30|9819.2|9804.2|9818.7|9803.7|9819.2|9804.2|9818.7|9803.7|2
1656092020000|2022-06-24 17:33:40|9818.2|9803.2|9818.2|9803.2|9818.2|9803.2|9818.2|9803.2|2
1656092030000|2022-06-24 17:33:50|||||||||2
1656092040000|2022-06-24 17:34:00|9820.2|9805.2|9818.7|9803.7|9820.2|9805.2|9818.7|9803.7|12
1656092050000|2022-06-24 17:34:10|9818.2|9803.2|9817.7|9802.7|9818.2|9803.2|9817.7|9802.7|1
1656092060000|2022-06-24 17:34:20|9819.2|9804.2|9819.7|9804.7|9819.7|9804.7|9819.2|9804.2|9
1656092070000|2022-06-24 17:34:30|9820.2|9805.2|9820.2|9805.2|9820.2|9805.2|9820.2|9805.2|1
1656092080000|2022-06-24 17:34:40|9822.2|9807.2|9823.7|9808.7|9823.7|9808.7|9822.2|9807.2|6
1656092090000|2022-06-24 17:34:50|9823.2|9808.2|9821.7|9806.7|9823.2|9808.2|9821.7|9806.7|2
1656092100000|2022-06-24 17:35:00|9820.7|9805.7|9821.7|9806.7|9821.7|9806.7|9820.7|9805.7|6
1656092110000|2022-06-24 17:35:10|9821.2|9806.2|9821.2|9806.2|9821.2|9806.2|9821.2|9806.2|0
1656092120000|2022-06-24 17:35:20|||||||||3
1656092130000|2022-06-24 17:35:30|9820.7|9805.7|9818.7|9803.7|9820.7|9805.7|9818.7|9803.7|9
1656092140000|2022-06-24 17:35:40|9817.7|9802.7|9817.7|9802.7|9817.7|9802.7|9817.7|9802.7|1
1656092150000|2022-06-24 17:35:50|||||||||5
1656092160000|2022-06-24 17:36:00|9816.7|9801.7|9816.7|9801.7|9816.7|9801.7|9815.7|9800.7|5
1656092170000|2022-06-24 17:36:10|9817.2|9802.2|9817.2|9802.2|9817.7|9802.7|9817.2|9802.2|1
1656092180000|2022-06-24 17:36:20|9817.3|9802.3|9816.7|9801.7|9817.3|9802.3|9816.7|9801.7|5
1656092190000|2022-06-24 17:36:30|9817.2|9802.2|9817.7|9802.7|9817.7|9802.7|9817.2|9802.2|1
1656092200000|2022-06-24 17:36:40|9816.7|9801.7|9816.2|9801.2|9816.7|9801.7|9816.2|9801.2|5
1656092210000|2022-06-24 17:36:50|9816.7|9801.7|9814.8|9799.8|9816.7|9801.7|9814.8|9799.8|4
1656092220000|2022-06-24 17:37:00|9814.3|9799.3|9814.3|9799.3|9814.3|9799.3|9814.3|9799.3|2
1656092230000|2022-06-24 17:37:10|9814.8|9799.8|9814.3|9799.3|9814.8|9799.8|9814.3|9799.3|2
1656092240000|2022-06-24 17:37:20|9813.8|9798.8|9814.3|9799.3|9814.3|9799.3|9813.3|9798.3|4
1656092250000|2022-06-24 17:37:30|9814.7|9799.7|9817.7|9802.7|9817.7|9802.7|9814.7|9799.7|1
1656092270000|2022-06-24 17:37:50|9817.2|9802.2|9816.7|9801.7|9817.2|9802.2|9816.7|9801.7|6
1656092280000|2022-06-24 17:38:00|9815.7|9800.7|9816.2|9801.2|9816.2|9801.2|9815.7|9800.7|4
1656092290000|2022-06-24 17:38:10|9817.7|9802.7|9822.7|9807.7|9822.7|9807.7|9817.7|9802.7|6
1656092300000|2022-06-24 17:38:20|9823.2|9808.2|9820.7|9805.7|9823.2|9808.2|9820.7|9805.7|3
1656092310000|2022-06-24 17:38:30|9819.7|9804.7|9819.7|9804.7|9819.7|9804.7|9819.7|9804.7|0
1656092320000|2022-06-24 17:38:40|9819.2|9804.2|9819.7|9804.7|9819.7|9804.7|9819.2|9804.2|2
1656092330000|2022-06-24 17:38:50|9820.2|9805.2|9820.2|9805.2|9820.2|9805.2|9820.2|9805.2|2
1656092360000|2022-06-24 17:39:20|9819.7|9804.7|9819.7|9804.7|9819.7|9804.7|9819.2|9804.2|1
1656092370000|2022-06-24 17:39:30|9819.2|9804.2|9818.7|9803.7|9819.2|9804.2|9818.7|9803.7|3
1656092380000|2022-06-24 17:39:40|||||||||2
1656092390000|2022-06-24 17:39:50|9817.3|9802.3|9816.8|9801.8|9817.3|9802.3|9816.8|9801.8|18
1656092400000|2022-06-24 17:40:00|9817.8|9802.8|9819.2|9804.2|9819.2|9804.2|9817.8|9802.8|4
1656092410000|2022-06-24 17:40:10|9818.7|9803.7|9818.7|9803.7|9818.7|9803.7|9817.7|9802.7|4
1656092420000|2022-06-24 17:40:20|9819.2|9804.2|9821.2|9806.2|9821.2|9806.2|9818.7|9803.7|4
1656092430000|2022-06-24 17:40:30|||||||||1
1656092440000|2022-06-24 17:40:40|9821.7|9806.7|9821.7|9806.7|9821.7|9806.7|9821.7|9806.7|2
1656092450000|2022-06-24 17:40:50|9821.2|9806.2|9820.7|9805.7|9821.2|9806.2|9820.7|9805.7|1
1656092460000|2022-06-24 17:41:00|9819.8|9804.8|9822.2|9807.2|9822.2|9807.2|9819.8|9804.8|6
1656092470000|2022-06-24 17:41:10|9823.2|9808.2|9823.7|9808.7|9823.7|9808.7|9823.2|9808.2|3
1656092480000|2022-06-24 17:41:20|9824.2|9809.2|9825.7|9810.7|9826.2|9811.2|9824.2|9809.2|7
1656092490000|2022-06-24 17:41:30|9825.8|9810.8|9831.2|9816.2|9832.2|9817.2|9825.8|9810.8|11
1656092500000|2022-06-24 17:41:40|9830.7|9815.7|9830.7|9815.7|9830.7|9815.7|9830.7|9815.7|2
1656092520000|2022-06-24 17:42:00|9830.2|9815.2|9829.7|9814.7|9830.2|9815.2|9829.7|9814.7|0
1656092530000|2022-06-24 17:42:10|9829.2|9814.2|9829.2|9814.2|9829.2|9814.2|9828.7|9813.7|7
1656092540000|2022-06-24 17:42:20|9827.2|9812.2|9831.7|9816.7|9831.7|9816.7|9827.2|9812.2|2
1656092550000|2022-06-24 17:42:30|9829.7|9814.7|9831.7|9816.7|9831.7|9816.7|9829.7|9814.7|0
1656092560000|2022-06-24 17:42:40|9831.2|9816.2|9831.2|9816.2|9831.2|9816.2|9831.2|9816.2|1
1656092570000|2022-06-24 17:42:50|9830.2|9815.2|9829.7|9814.7|9830.2|9815.2|9829.7|9814.7|2
1656092580000|2022-06-24 17:43:00|9830.2|9815.2|9830.2|9815.2|9830.2|9815.2|9830.2|9815.2|1
1656092590000|2022-06-24 17:43:10|9829.7|9814.7|9828.7|9813.7|9829.7|9814.7|9828.7|9813.7|1
1656092600000|2022-06-24 17:43:20|9829.2|9814.2|9828.7|9813.7|9829.2|9814.2|9828.7|9813.7|3
1656092610000|2022-06-24 17:43:30|||||||||6
1656092620000|2022-06-24 17:43:40|9828.2|9813.2|9828.2|9813.2|9828.2|9813.2|9828.2|9813.2|3
1656092630000|2022-06-24 17:43:50|9827.2|9812.2|9827.2|9812.2|9827.2|9812.2|9827.2|9812.2|0
1656092640000|2022-06-24 17:44:00|9826.7|9811.7|9828.2|9813.2|9828.2|9813.2|9826.7|9811.7|5
1656092650000|2022-06-24 17:44:10|9827.7|9812.7|9825.7|9810.7|9827.7|9812.7|9825.7|9810.7|9
1656092660000|2022-06-24 17:44:20|9822.2|9807.2|9823.2|9808.2|9823.7|9808.7|9822.2|9807.2|8
1656092670000|2022-06-24 17:44:30|9822.7|9807.7|9823.2|9808.2|9823.2|9808.2|9822.2|9807.2|7
1656092680000|2022-06-24 17:44:40|9822.8|9807.8|9822.7|9807.7|9822.8|9807.8|9822.7|9807.7|0
1656092690000|2022-06-24 17:44:50|9821.2|9806.2|9817.2|9802.2|9821.2|9806.2|9817.2|9802.2|2
1656092700000|2022-06-24 17:45:00|9816.8|9801.8|9820.7|9805.7|9821.2|9806.2|9816.8|9801.8|3
1656092710000|2022-06-24 17:45:10|9821.2|9806.2|9820.2|9805.2|9821.7|9806.7|9820.2|9805.2|1
1656092720000|2022-06-24 17:45:20|9819.7|9804.7|9820.2|9805.2|9820.2|9805.2|9819.7|9804.7|0
1656092730000|2022-06-24 17:45:30|||||||||1
1656092740000|2022-06-24 17:45:40|9819.7|9804.7|9817.3|9802.3|9819.7|9804.7|9816.8|9801.8|6
1656092750000|2022-06-24 17:45:50|9817.8|9802.8|9816.8|9801.8|9817.8|9802.8|9816.8|9801.8|0
1656092760000|2022-06-24 17:46:00|9816.3|9801.3|9818.2|9803.2|9818.7|9803.7|9816.3|9801.3|2
1656092780000|2022-06-24 17:46:20|9817.7|9802.7|9817.7|9802.7|9817.7|9802.7|9817.7|9802.7|2
1656092790000|2022-06-24 17:46:30|9824.2|9809.2|9819.3|9804.3|9824.2|9809.2|9819.3|9804.3|13
1656092800000|2022-06-24 17:46:40|9818.3|9803.3|9818.3|9803.3|9818.3|9803.3|9818.3|9803.3|1
1656092810000|2022-06-24 17:46:50|9817.8|9802.8|9818.8|9803.8|9818.8|9803.8|9817.8|9802.8|1
1656092820000|2022-06-24 17:47:00|9819.8|9804.8|9820.8|9805.8|9820.8|9805.8|9819.8|9804.8|4
1656092830000|2022-06-24 17:47:10|9821.8|9806.8|9825.7|9810.7|9825.7|9810.7|9821.8|9806.8|5
1656092840000|2022-06-24 17:47:20|9825.8|9810.8|9824.8|9809.8|9825.8|9810.8|9823.8|9808.8|3
1656092850000|2022-06-24 17:47:30|9824.3|9809.3|9824.3|9809.3|9824.3|9809.3|9823.8|9808.8|3
1656092860000|2022-06-24 17:47:40|9824.8|9809.8|9824.3|9809.3|9824.8|9809.8|9824.3|9809.3|2
1656092870000|2022-06-24 17:47:50|9824.8|9809.8|9829.7|9814.7|9830.2|9815.2|9824.8|9809.8|11
1656092880000|2022-06-24 17:48:00|9830.7|9815.7|9830.7|9815.7|9830.7|9815.7|9830.7|9815.7|0
1656092890000|2022-06-24 17:48:10|9830.2|9815.2|9830.7|9815.7|9830.7|9815.7|9830.2|9815.2|1
1656092900000|2022-06-24 17:48:20|||||||||1
1656092920000|2022-06-24 17:48:40|9831.2|9816.2|9831.2|9816.2|9831.2|9816.2|9831.2|9816.2|2
1656092930000|2022-06-24 17:48:50|9830.7|9815.7|9829.7|9814.7|9830.7|9815.7|9829.7|9814.7|3
1656092940000|2022-06-24 17:49:00|9829.2|9814.2|9828.7|9813.7|9829.2|9814.2|9827.7|9812.7|3
1656092950000|2022-06-24 17:49:10|9828.2|9813.2|9828.7|9813.7|9828.7|9813.7|9828.2|9813.2|2
1656092960000|2022-06-24 17:49:20|9829.7|9814.7|9829.7|9814.7|9829.7|9814.7|9829.7|9814.7|2
1656092970000|2022-06-24 17:49:30|9829.2|9814.2|9829.2|9814.2|9829.2|9814.2|9829.2|9814.2|1
1656092990000|2022-06-24 17:49:50|9828.7|9813.7|9828.7|9813.7|9828.7|9813.7|9828.7|9813.7|1
1656093000000|2022-06-24 17:50:00|9829.2|9814.2|9828.2|9813.2|9829.2|9814.2|9828.2|9813.2|2
1656093010000|2022-06-24 17:50:10|||||||||5
1656093030000|2022-06-24 17:50:30|||||||||6
1656093040000|2022-06-24 17:50:40|9827.7|9812.7|9827.7|9812.7|9827.7|9812.7|9827.7|9812.7|12
1656093050000|2022-06-24 17:50:50|||||||||6
1656093060000|2022-06-24 17:51:00|9828.7|9813.7|9828.7|9813.7|9828.7|9813.7|9828.7|9813.7|5
1656093070000|2022-06-24 17:51:10|9828.2|9813.2|9828.7|9813.7|9828.7|9813.7|9828.2|9813.2|2
1656093080000|2022-06-24 17:51:20|9828.2|9813.2|9828.2|9813.2|9828.2|9813.2|9828.2|9813.2|0
1656093090000|2022-06-24 17:51:30|9830.7|9815.7|9830.2|9815.2|9831.7|9816.7|9830.2|9815.2|5
1656093100000|2022-06-24 17:51:40|9829.8|9814.8|9828.8|9813.8|9829.8|9814.8|9828.8|9813.8|2
1656093110000|2022-06-24 17:51:50|||||||||2
1656093120000|2022-06-24 17:52:00|9829.3|9814.3|9833.2|9818.2|9834.2|9819.2|9829.3|9814.3|1
1656093130000|2022-06-24 17:52:10|9833.7|9818.7|9832.7|9817.7|9833.7|9818.7|9832.7|9817.7|3
1656093140000|2022-06-24 17:52:20|9832.8|9817.8|9835.8|9820.8|9836.2|9821.2|9832.8|9817.8|3
1656093150000|2022-06-24 17:52:30|9836.2|9821.2|9839.7|9824.7|9840.2|9825.2|9836.2|9821.2|6
1656093160000|2022-06-24 17:52:40|9839.2|9824.2|9838.2|9823.2|9839.7|9824.7|9838.2|9823.2|1
1656093170000|2022-06-24 17:52:50|9837.7|9822.7|9835.2|9820.2|9837.7|9822.7|9835.2|9820.2|2
1656093180000|2022-06-24 17:53:00|9833.7|9818.7|9835.7|9820.7|9837.7|9822.7|9833.2|9818.2|4
1656093190000|2022-06-24 17:53:10|9835.2|9820.2|9837.2|9822.2|9837.2|9822.2|9835.2|9820.2|1
1656093200000|2022-06-24 17:53:20|||||||||1
1656093210000|2022-06-24 17:53:30|||||||||3
1656093230000|2022-06-24 17:53:50|9836.2|9821.2|9839.3|9824.3|9839.7|9824.7|9836.2|9821.2|8
1656093240000|2022-06-24 17:54:00|9839.7|9824.7|9837.7|9822.7|9840.7|9825.7|9837.2|9822.2|2
1656093250000|2022-06-24 17:54:10|9836.7|9821.7|9836.2|9821.2|9836.7|9821.7|9836.2|9821.2|3
1656093260000|2022-06-24 17:54:20|9835.2|9820.2|9834.7|9819.7|9835.2|9820.2|9834.7|9819.7|2
1656093270000|2022-06-24 17:54:30|9835.7|9820.7|9836.2|9821.2|9836.2|9821.2|9834.7|9819.7|9
1656093280000|2022-06-24 17:54:40|9836.7|9821.7|9835.7|9820.7|9836.7|9821.7|9835.7|9820.7|3
1656093290000|2022-06-24 17:54:50|9834.7|9819.7|9835.2|9820.2|9835.2|9820.2|9834.7|9819.7|2
1656093300000|2022-06-24 17:55:00|9836.2|9821.2|9834.7|9819.7|9836.2|9821.2|9834.7|9819.7|5
1656093310000|2022-06-24 17:55:10|9834.2|9819.2|9833.7|9818.7|9834.2|9819.2|9833.7|9818.7|0
1656093330000|2022-06-24 17:55:30|9833.2|9818.2|9832.7|9817.7|9833.2|9818.2|9832.7|9817.7|2
1656093340000|2022-06-24 17:55:40|9832.2|9817.2|9831.2|9816.2|9832.2|9817.2|9831.2|9816.2|2
1656093350000|2022-06-24 17:55:50|9832.2|9817.2|9831.2|9816.2|9832.7|9817.7|9831.2|9816.2|5
1656093370000|2022-06-24 17:56:10|9830.7|9815.7|9830.7|9815.7|9830.7|9815.7|9830.7|9815.7|0
1656093380000|2022-06-24 17:56:20|9824.2|9809.2|9825.2|9810.2|9825.7|9810.7|9824.2|9809.2|30
1656093390000|2022-06-24 17:56:30|9824.7|9809.7|9824.2|9809.2|9824.7|9809.7|9824.2|9809.2|1
1656093400000|2022-06-24 17:56:40|9824.7|9809.7|9824.7|9809.7|9824.7|9809.7|9824.7|9809.7|19
1656093410000|2022-06-24 17:56:50|9831.2|9816.2|9828.2|9813.2|9831.2|9816.2|9828.2|9813.2|2
1656093420000|2022-06-24 17:57:00|9828.7|9813.7|9832.2|9817.2|9832.2|9817.2|9826.2|9811.2|2
1656093430000|2022-06-24 17:57:10|9832.7|9817.7|9830.7|9815.7|9832.7|9817.7|9830.7|9815.7|1
1656093440000|2022-06-24 17:57:20|9830.2|9815.2|9830.2|9815.2|9830.2|9815.2|9830.2|9815.2|0
1656093450000|2022-06-24 17:57:30|9829.7|9814.7|9827.2|9812.2|9829.7|9814.7|9827.2|9812.2|8
1656093460000|2022-06-24 17:57:40|9827.7|9812.7|9827.7|9812.7|9827.7|9812.7|9827.2|9812.2|3
1656093470000|2022-06-24 17:57:50|9830.7|9815.7|9828.7|9813.7|9830.7|9815.7|9828.7|9813.7|7
1656093480000|2022-06-24 17:58:00|9828.2|9813.2|9829.2|9814.2|9829.2|9814.2|9828.2|9813.2|1
1656093500000|2022-06-24 17:58:20|9828.2|9813.2|9827.7|9812.7|9828.2|9813.2|9827.7|9812.7|1
1656093510000|2022-06-24 17:58:30|9824.7|9809.7|9827.2|9812.2|9827.7|9812.7|9824.7|9809.7|4
1656093520000|2022-06-24 17:58:40|9826.7|9811.7|9826.7|9811.7|9826.7|9811.7|9826.7|9811.7|1
1656093530000|2022-06-24 17:58:50|9826.2|9811.2|9825.2|9810.2|9826.2|9811.2|9825.2|9810.2|1
1656093540000|2022-06-24 17:59:00|9824.7|9809.7|9824.7|9809.7|9824.7|9809.7|9824.7|9809.7|8
1656093550000|2022-06-24 17:59:10|||||||||1
1656093570000|2022-06-24 17:59:30|9825.2|9810.2|9825.2|9810.2|9825.2|9810.2|9825.2|9810.2|9
1656093580000|2022-06-24 17:59:40|9825.7|9810.7|9825.7|9810.7|9825.7|9810.7|9825.7|9810.7|5
1656093590000|2022-06-24 17:59:50|||||||||1
1656093600000|2022-06-24 18:00:00|9826.2|9811.2|9826.2|9811.2|9826.2|9811.2|9826.2|9811.2|2
1656093610000|2022-06-24 18:00:10|9825.7|9810.7|9825.7|9810.7|9825.7|9810.7|9825.7|9810.7|20
1656093620000|2022-06-24 18:00:20|9825.2|9810.2|9824.7|9809.7|9825.2|9810.2|9824.7|9809.7|7
1656093630000|2022-06-24 18:00:30|9825.7|9810.7|9825.7|9810.7|9825.7|9810.7|9825.7|9810.7|11
1656093640000|2022-06-24 18:00:40|||||||||3
1656093650000|2022-06-24 18:00:50|||||||||2
1656093660000|2022-06-24 18:01:00|||||||||7
1656093670000|2022-06-24 18:01:10|9825.2|9810.2|9823.7|9808.7|9825.2|9810.2|9823.7|9808.7|4
1656093680000|2022-06-24 18:01:20|9823.2|9808.2|9823.2|9808.2|9823.2|9808.2|9823.2|9808.2|1
1656093690000|2022-06-24 18:01:30|||||||||7
1656093700000|2022-06-24 18:01:40|9822.7|9807.7|9816.7|9801.7|9822.7|9807.7|9816.7|9801.7|24
1656093710000|2022-06-24 18:01:50|9815.2|9800.2|9814.7|9799.7|9815.2|9800.2|9814.7|9799.7|6
1656093720000|2022-06-24 18:02:00|9814.2|9799.2|9812.7|9797.7|9814.2|9799.2|9810.8|9795.8|6
1656093730000|2022-06-24 18:02:10|9812.2|9797.2|9811.2|9796.2|9812.2|9797.2|9811.2|9796.2|2
1656093740000|2022-06-24 18:02:20|9810.7|9795.7|9809.7|9794.7|9810.7|9795.7|9809.7|9794.7|3
1656093750000|2022-06-24 18:02:30|9809.2|9794.2|9809.2|9794.2|9809.2|9794.2|9809.2|9794.2|5
1656093760000|2022-06-24 18:02:40|9808.2|9793.2|9808.2|9793.2|9808.2|9793.2|9808.2|9793.2|4
1656093770000|2022-06-24 18:02:50|9807.7|9792.7|9808.2|9793.2|9808.2|9793.2|9807.7|9792.7|2
1656093780000|2022-06-24 18:03:00|9807.7|9792.7|9807.7|9792.7|9807.7|9792.7|9807.7|9792.7|3
1656093790000|2022-06-24 18:03:10|9808.7|9793.7|9812.7|9797.7|9813.2|9798.2|9808.2|9793.2|21
1656093810000|2022-06-24 18:03:30|9814.2|9799.2|9813.7|9798.7|9814.7|9799.7|9813.7|9798.7|4
1656093820000|2022-06-24 18:03:40|9812.2|9797.2|9813.2|9798.2|9813.2|9798.2|9812.2|9797.2|1
1656093830000|2022-06-24 18:03:50|9812.7|9797.7|9813.2|9798.2|9813.2|9798.2|9812.7|9797.7|3
1656093840000|2022-06-24 18:04:00|9811.7|9796.7|9811.7|9796.7|9811.7|9796.7|9811.7|9796.7|1
1656093860000|2022-06-24 18:04:20|9813.2|9798.2|9815.7|9800.7|9816.2|9801.2|9813.2|9798.2|27
1656093870000|2022-06-24 18:04:30|9816.7|9801.7|9819.7|9804.7|9819.7|9804.7|9816.7|9801.7|5
1656093880000|2022-06-24 18:04:40|||||||||3
1656093890000|2022-06-24 18:04:50|9819.2|9804.2|9819.2|9804.2|9819.2|9804.2|9817.2|9802.2|9
1656093900000|2022-06-24 18:05:00|9818.7|9803.7|9824.2|9809.2|9824.2|9809.2|9818.7|9803.7|4
1656093910000|2022-06-24 18:05:10|9825.2|9810.2|9829.7|9814.7|9829.7|9814.7|9825.2|9810.2|3
1656093920000|2022-06-24 18:05:20|9827.7|9812.7|9814.2|9799.2|9827.7|9812.7|9814.2|9799.2|7
1656093930000|2022-06-24 18:05:30|9813.2|9798.2|9817.7|9802.7|9818.2|9803.2|9813.2|9798.2|11
1656093940000|2022-06-24 18:05:40|9820.2|9805.2|9820.7|9805.7|9820.7|9805.7|9820.2|9805.2|1
1656093950000|2022-06-24 18:05:50|9819.2|9804.2|9814.7|9799.7|9819.2|9804.2|9814.2|9799.2|10
1656093960000|2022-06-24 18:06:00|9815.2|9800.2|9816.2|9801.2|9816.2|9801.2|9815.2|9800.2|0
1656093970000|2022-06-24 18:06:10|9812.7|9797.7|9814.7|9799.7|9814.7|9799.7|9812.7|9797.7|5
1656093980000|2022-06-24 18:06:20|||||||||2
1656093990000|2022-06-24 18:06:30|9810.7|9795.7|9810.7|9795.7|9810.7|9795.7|9810.7|9795.7|3
1656094000000|2022-06-24 18:06:40|9811.2|9796.2|9811.2|9796.2|9811.2|9796.2|9811.2|9796.2|2
1656094010000|2022-06-24 18:06:50|9810.7|9795.7|9810.7|9795.7|9810.7|9795.7|9810.7|9795.7|3
1656094020000|2022-06-24 18:07:00|9812.7|9797.7|9810.8|9795.8|9812.7|9797.7|9810.8|9795.8|12
1656094030000|2022-06-24 18:07:10|9811.3|9796.3|9811.2|9796.2|9811.3|9796.3|9811.2|9796.2|0
1656094040000|2022-06-24 18:07:20|9812.2|9797.2|9812.2|9797.2|9812.2|9797.2|9812.2|9797.2|2
1656094060000|2022-06-24 18:07:40|9810.7|9795.7|9810.3|9795.3|9810.7|9795.7|9810.3|9795.3|4
1656094070000|2022-06-24 18:07:50|9810.7|9795.7|9810.7|9795.7|9811.2|9796.2|9809.7|9794.7|7
1656094080000|2022-06-24 18:08:00|9811.2|9796.2|9811.7|9796.7|9811.7|9796.7|9811.2|9796.2|4
1656094090000|2022-06-24 18:08:10|9812.7|9797.7|9813.2|9798.2|9813.2|9798.2|9812.7|9797.7|3
1656094100000|2022-06-24 18:08:20|9813.7|9798.7|9819.7|9804.7|9819.7|9804.7|9813.7|9798.7|1
1656094110000|2022-06-24 18:08:30|9819.2|9804.2|9815.2|9800.2|9819.2|9804.2|9815.2|9800.2|3
1656094120000|2022-06-24 18:08:40|9813.2|9798.2|9811.7|9796.7|9813.2|9798.2|9811.7|9796.7|6
1656094130000|2022-06-24 18:08:50|9813.7|9798.7|9808.2|9793.2|9813.7|9798.7|9808.2|9793.2|4
1656094140000|2022-06-24 18:09:00|9808.7|9793.7|9812.7|9797.7|9812.7|9797.7|9808.7|9793.7|15
1656094150000|2022-06-24 18:09:10|9820.6|9805.6|9820.6|9805.6|9820.6|9805.6|9820.6|9805.6|13
1656094160000|2022-06-24 18:09:20|9820.7|9805.7|9819.7|9804.7|9820.7|9805.7|9819.7|9804.7|1
1656094170000|2022-06-24 18:09:30|9819.6|9804.6|9822.7|9807.7|9824.7|9809.7|9815.2|9800.2|9
1656094180000|2022-06-24 18:09:40|9821.7|9806.7|9819.7|9804.7|9821.7|9806.7|9819.7|9804.7|1
1656094190000|2022-06-24 18:09:50|9818.7|9803.7|9818.7|9803.7|9818.7|9803.7|9818.7|9803.7|2
1656094200000|2022-06-24 18:10:00|9819.2|9804.2|9817.2|9802.2|9820.7|9805.7|9817.2|9802.2|14
1656094210000|2022-06-24 18:10:10|9816.2|9801.2|9811.7|9796.7|9816.2|9801.2|9811.7|9796.7|3
1656094220000|2022-06-24 18:10:20|9811.2|9796.2|9819.7|9804.7|9819.7|9804.7|9811.2|9796.2|30
1656094230000|2022-06-24 18:10:30|9822.7|9807.7|9823.2|9808.2|9823.2|9808.2|9822.7|9807.7|2
1656094240000|2022-06-24 18:10:40|9823.7|9808.7|9823.7|9808.7|9823.7|9808.7|9823.7|9808.7|2
1656094250000|2022-06-24 18:10:50|9826.1|9811.1|9820.2|9805.2|9826.1|9811.1|9820.2|9805.2|8
1656094260000|2022-06-24 18:11:00|9819.7|9804.7|9819.7|9804.7|9819.7|9804.7|9817.2|9802.2|4
1656094270000|2022-06-24 18:11:10|9820.6|9805.6|9820.7|9805.7|9820.7|9805.7|9820.6|9805.6|3
1656094280000|2022-06-24 18:11:20|9822.6|9807.6|9821.2|9806.2|9822.6|9807.6|9821.2|9806.2|1
1656094300000|2022-06-24 18:11:40|9820.7|9805.7|9818.2|9803.2|9820.7|9805.7|9818.2|9803.2|2
1656094310000|2022-06-24 18:11:50|9817.7|9802.7|9815.2|9800.2|9817.7|9802.7|9815.2|9800.2|10
1656094320000|2022-06-24 18:12:00|9814.7|9799.7|9815.2|9800.2|9815.2|9800.2|9814.2|9799.2|9
1656094330000|2022-06-24 18:12:10|||||||||1
1656094340000|2022-06-24 18:12:20|9818.2|9803.2|9817.7|9802.7|9818.2|9803.2|9817.7|9802.7|9
1656094350000|2022-06-24 18:12:30|9817.2|9802.2|9816.2|9801.2|9817.2|9802.2|9816.2|9801.2|1
1656094360000|2022-06-24 18:12:40|9815.2|9800.2|9814.7|9799.7|9816.7|9801.7|9814.2|9799.2|4
1656094370000|2022-06-24 18:12:50|9814.2|9799.2|9813.2|9798.2|9814.2|9799.2|9813.2|9798.2|5
1656094380000|2022-06-24 18:13:00|9815.2|9800.2|9816.2|9801.2|9816.7|9801.7|9814.7|9799.7|29
1656094390000|2022-06-24 18:13:10|9815.2|9800.2|9813.7|9798.7|9815.7|9800.7|9813.7|9798.7|8
1656094400000|2022-06-24 18:13:20|9813.2|9798.2|9812.7|9797.7|9813.2|9798.2|9812.7|9797.7|4
1656094410000|2022-06-24 18:13:30|9816.7|9801.7|9816.7|9801.7|9816.7|9801.7|9815.7|9800.7|11
1656094420000|2022-06-24 18:13:40|9817.2|9802.2|9814.7|9799.7|9817.2|9802.2|9814.7|9799.7|2
1656094430000|2022-06-24 18:13:50|9815.2|9800.2|9817.7|9802.7|9817.7|9802.7|9815.2|9800.2|15
1656094440000|2022-06-24 18:14:00|9812.7|9797.7|9812.7|9797.7|9813.2|9798.2|9808.7|9793.7|77
1656094450000|2022-06-24 18:14:10|9812.2|9797.2|9814.7|9799.7|9815.7|9800.7|9812.2|9797.2|55
1656094460000|2022-06-24 18:14:20|9815.2|9800.2|9810.7|9795.7|9815.7|9800.7|9808.7|9793.7|114
1656094470000|2022-06-24 18:14:30|9810.2|9795.2|9804.7|9789.7|9810.2|9795.2|9802.7|9787.7|147
1656094480000|2022-06-24 18:14:40|9805.7|9790.7|9804.2|9789.2|9811.7|9796.7|9802.7|9787.7|55
1656094490000|2022-06-24 18:14:50|9804.7|9789.7|9798.7|9783.7|9804.7|9789.7|9798.2|9783.2|115
1656094500000|2022-06-24 18:15:00|9799.2|9784.2|9803.6|9788.6|9804.6|9789.6|9799.2|9784.2|39
1656094510000|2022-06-24 18:15:10|9805.6|9790.6|9805.1|9790.1|9805.6|9790.6|9804.6|9789.6|7
1656094520000|2022-06-24 18:15:20|9804.6|9789.6|9806.1|9791.1|9806.1|9791.1|9804.6|9789.6|13
1656094530000|2022-06-24 18:15:30|9806.6|9791.6|9807.1|9792.1|9807.6|9792.6|9806.6|9791.6|3
1656094540000|2022-06-24 18:15:40|9807.6|9792.6|9804.6|9789.6|9807.6|9792.6|9804.6|9789.6|8
1656094550000|2022-06-24 18:15:50|9806.1|9791.1|9805.6|9790.6|9806.1|9791.1|9805.6|9790.6|10
1656094560000|2022-06-24 18:16:00|9806.1|9791.1|9806.1|9791.1|9806.1|9791.1|9806.1|9791.1|2
1656094570000|2022-06-24 18:16:10|9805.6|9790.6|9806.1|9791.1|9806.1|9791.1|9805.1|9790.1|14
1656094580000|2022-06-24 18:16:20|9805.6|9790.6|9805.6|9790.6|9805.6|9790.6|9805.6|9790.6|1
1656094590000|2022-06-24 18:16:30|9804.1|9789.1|9804.1|9789.1|9804.1|9789.1|9804.1|9789.1|2
1656094600000|2022-06-24 18:16:40|9805.6|9790.6|9805.1|9790.1|9805.6|9790.6|9805.1|9790.1|7
1656094610000|2022-06-24 18:16:50|9807.6|9792.6|9805.1|9790.1|9807.6|9792.6|9805.1|9790.1|14
1656094620000|2022-06-24 18:17:00|9804.1|9789.1|9806.1|9791.1|9806.1|9791.1|9803.6|9788.6|11
1656094630000|2022-06-24 18:17:10|9806.6|9791.6|9806.6|9791.6|9808.6|9793.6|9806.6|9791.6|89
1656094640000|2022-06-24 18:17:20|9808.1|9793.1|9795.3|9780.3|9810.6|9795.6|9795.3|9780.3|17
1656094650000|2022-06-24 18:17:30|9795.8|9780.8|9802.7|9787.7|9803.2|9788.2|9795.8|9780.8|27
1656094660000|2022-06-24 18:17:40|9803.2|9788.2|9800.8|9785.8|9803.2|9788.2|9800.3|9785.3|2
1656094670000|2022-06-24 18:17:50|9801.8|9786.8|9800.8|9785.8|9801.8|9786.8|9800.8|9785.8|3
1656094680000|2022-06-24 18:18:00|9801.7|9786.7|9801.7|9786.7|9801.7|9786.7|9801.7|9786.7|5
1656094690000|2022-06-24 18:18:10|9802.2|9787.2|9795.7|9758.2|9802.3|9787.3|9793.9|9758.2|70
1656094700000|2022-06-24 18:18:20|9795.2|9757.7|9780.4|9765.4|9795.7|9768.4|9780.4|9757.7|14
1656094710000|2022-06-24 18:18:30|9779.9|9764.9|9783.4|9768.4|9786.9|9768.4|9776.5|9761.5|23
1656094720000|2022-06-24 18:18:40|9780.4|9765.4|9781.4|9766.4|9782.9|9767.9|9780.4|9765.4|6
1656094730000|2022-06-24 18:18:50|9785.9|9770.9|9781.9|9766.9|9787.9|9772.9|9781.4|9766.4|13
1656094740000|2022-06-24 18:19:00|9780.9|9765.9|9784.9|9769.9|9786.4|9771.4|9780.4|9765.4|25
1656094750000|2022-06-24 18:19:10|9784.4|9769.4|9779.9|9764.9|9784.4|9769.4|9779|9764|49
1656094760000|2022-06-24 18:19:20|9779.4|9764.4|9784.4|9769.4|9784.4|9769.4|9777.9|9762.9|12
1656094770000|2022-06-24 18:19:30|9783.9|9768.9|9784.4|9769.4|9786.9|9771.9|9781.4|9766.4|35
1656094780000|2022-06-24 18:19:40|9782.9|9767.9|9787.9|9772.9|9787.9|9772.9|9782.9|9767.9|20
1656094790000|2022-06-24 18:19:50|9788.8|9773.8|9787.9|9772.9|9790.9|9775.9|9785.8|9761.9|14
1656291600000|2022-06-27 01:00:00|9738.8|9723.8|9688.3|9650.8|9738.8|9723.8|9681.8|9644.3|120
1656291610000|2022-06-27 01:00:10|9687.8|9650.3|9680.6|9655.6|9690.8|9655.6|9680.6|9650.3|1
1656291620000|2022-06-27 01:00:20|9680.5|9655.5|9673|9648|9680.5|9657.5|9672.5|9641.4|2
1656291630000|2022-06-27 01:00:30|9673.5|9648.5|9673.5|9648.5|9674|9649|9673.5|9648.5|0
1656291640000|2022-06-27 01:00:40|9670.3|9655.3|9663.4|9648.4|9673.5|9656.9|9663.4|9648.4|8
1656291650000|2022-06-27 01:00:50|9663.6|9648.6|9669.3|9654.3|9674|9657|9663.6|9648.6|3
1656291660000|2022-06-27 01:01:00|9669.2|9654.2|9653.9|9638.9|9669.2|9654.2|9653.9|9638.9|6
1656291670000|2022-06-27 01:01:10|9654.4|9639.4|9655.4|9640.4|9655.4|9640.4|9654.4|9639.4|1
1656291680000|2022-06-27 01:01:20|9655.9|9640.9|9652.5|9637.5|9655.9|9640.9|9651.5|9636.5|1
1656291690000|2022-06-27 01:01:30|9652|9637|9652|9637|9652|9637|9648|9633|8
1656291700000|2022-06-27 01:01:40|9649.1|9634.1|9621.1|9606.1|9649.6|9634.6|9621.1|9606.1|12
1656291710000|2022-06-27 01:01:50|9621.5|9606.5|9619.6|9604.6|9624.1|9609.1|9619.6|9604.6|9
1656291720000|2022-06-27 01:02:00|9625.9|9610.9|9620.1|9605.1|9625.9|9610.9|9618.1|9603.1|10
1656291730000|2022-06-27 01:02:10|9619.1|9604.1|9621.1|9606.1|9621.1|9606.1|9619.1|9604.1|3
1656291740000|2022-06-27 01:02:20|9621.6|9606.6|9621.1|9606.1|9622.6|9607.6|9620.6|9605.6|2
1656291750000|2022-06-27 01:02:30|9621.2|9606.2|9641|9616|9641|9616|9621.2|9606.2|8
1656291760000|2022-06-27 01:02:40|9637.5|9622.5|9638.3|9600.8|9638.3|9622.5|9637.5|9600.8|3
1656291770000|2022-06-27 01:02:50|9638.9|9613.9|9636.1|9621.1|9639.2|9621.1|9630.6|9611.7|0
1656291780000|2022-06-27 01:03:00|9634.7|9619.7|9640.1|9625.1|9641.1|9626.1|9634.6|9619.6|15
1656291790000|2022-06-27 01:03:10|9638.6|9623.6|9659.9|9644.9|9663.3|9644.9|9638.1|9623.1|18
1656291800000|2022-06-27 01:03:20|9666.4|9641.4|9661.1|9646.1|9673.1|9651|9659.2|9641.1|4
1656291810000|2022-06-27 01:03:30|9660.6|9645.6|9690.8|9653.3|9690.8|9653.3|9660.1|9645.1|22
1656291820000|2022-06-27 01:03:40|9693.3|9655.8|9701.6|9686.6|9701.6|9686.6|9673.1|9655.8|7
1656291830000|2022-06-27 01:03:50|9701.1|9686.1|9710.9|9695.9|9712.9|9695.9|9700.9|9685.9|13
1656291840000|2022-06-27 01:04:00|9711.1|9696.1|9721.9|9696.9|9721.9|9696.9|9707.5|9692.5|4
1656291850000|2022-06-27 01:04:10|9721|9696|9725.3|9687.8|9725.8|9696|9721|9687.3|3
1656291870000|2022-06-27 01:04:30|9717.1|9692.1|9731.1|9693.6|9731.1|9696|9717.1|9688.3|1
1656291880000|2022-06-27 01:04:40|9734|9696.5|9735.3|9710.3|9735.3|9710.3|9729.8|9696.5|0
1656291890000|2022-06-27 01:04:50|9718|9703|9706.9|9691.9|9718.5|9703|9706.9|9691.9|2
1656291900000|2022-06-27 01:05:00|9707.9|9692.9|9711.1|9696.1|9711.1|9696.1|9707.9|9692.9|3
1656291910000|2022-06-27 01:05:10|9711.5|9696.5|9719|9704|9719|9704|9711.5|9696.5|2
1656291920000|2022-06-27 01:05:20|9718.5|9703.5|9715.5|9700.5|9718.5|9703.5|9713.1|9692.2|1
1656291930000|2022-06-27 01:05:30|9713.5|9698.5|9716|9701|9716|9701|9713.5|9698.5|1
1656291940000|2022-06-27 01:05:40|9716.5|9701.5|9719.5|9704.5|9719.5|9704.5|9714.5|9699.5|5
1656291950000|2022-06-27 01:05:50|9737.5|9712.5|9735.8|9720.8|9737.5|9720.8|9733.5|9710.1|3
1656291960000|2022-06-27 01:06:00|9736|9721|9754.2|9729.2|9756|9729.2|9736|9712.1|7
1656291970000|2022-06-27 01:06:10|9754.3|9729.3|9764.7|9727.2|9764.7|9729.3|9751.5|9714|5
1656291990000|2022-06-27 01:06:30|9762|9747|9775.3|9750.3|9775.3|9750.3|9762|9746.8|1
1656292000000|2022-06-27 01:06:40|||||||||1
1656292010000|2022-06-27 01:06:50|9774.3|9749.3|9773.5|9748.5|9779.3|9764.3|9773.5|9748.5|3
1656292020000|2022-06-27 01:07:00|9772.5|9747.5|9764.5|9749.5|9772.5|9749.5|9764.5|9747.5|0
1656292030000|2022-06-27 01:07:10|9764.7|9749.7|9774.9|9759.9|9775.4|9760.4|9764.7|9749.7|1
1656292040000|2022-06-27 01:07:20|9776.4|9751.4|9770.9|9755.9|9776.4|9755.9|9770.9|9751.4|2
1656292050000|2022-06-27 01:07:30|9772|9757|9781.9|9756.9|9781.9|9757|9772|9756.9|1
1656292060000|2022-06-27 01:07:40|9782|9757|9788.7|9751.2|9790.8|9757|9782|9751.2|2
1656292070000|2022-06-27 01:07:50|9790.2|9752.7|9788.4|9763.4|9790.2|9763.4|9787.4|9752.7|3
1656292090000|2022-06-27 01:08:10|9788.9|9763.9|9793.2|9755.7|9793.2|9763.9|9788.9|9753.7|1
1656292110000|2022-06-27 01:08:30|9795.1|9757.6|9795.1|9757.6|9795.1|9762.9|9787.9|9757.6|8
1656292120000|2022-06-27 01:08:40|9795.2|9757.7|9795.2|9757.7|9795.2|9757.7|9795.2|9757.7|0
1656292130000|2022-06-27 01:08:50|9798.3|9783.3|9798.4|9783.4|9798.4|9783.4|9798.3|9783.3|5
1656292140000|2022-06-27 01:09:00|9798.2|9783.2|9795.4|9770.4|9798.2|9783.2|9795.4|9770.4|16
1656292150000|2022-06-27 01:09:10|9797.7|9782.7|9798.4|9783.4|9798.4|9783.4|9797.7|9782.7|1
1656292160000|2022-06-27 01:09:20|||||||||63
1656292170000|2022-06-27 01:09:30|||||||||2
1656292180000|2022-06-27 01:09:40|||||||||1
1656292190000|2022-06-27 01:09:50|||||||||6
1656292200000|2022-06-27 01:10:00|9796.4|9781.4|9797.9|9782.9|9798.4|9783.4|9796.4|9781.4|12
1656292220000|2022-06-27 01:10:20|9797.5|9782.5|9797.4|9782.4|9797.5|9782.5|9797.4|9782.4|0
1656292230000|2022-06-27 01:10:30|9797|9782|9798.4|9783.4|9798.4|9783.4|9796.9|9781.9|17
1656292240000|2022-06-27 01:10:40|||||||||1
1656292250000|2022-06-27 01:10:50|||||||||3
1656292290000|2022-06-27 01:11:30|||||||||2
1656292300000|2022-06-27 01:11:40|||||||||5
1656292310000|2022-06-27 01:11:50|9795.4|9770.4|9795.4|9770.4|9795.4|9770.4|9795.4|9770.4|3
1656292320000|2022-06-27 01:12:00|9794.4|9769.4|9772.4|9757.4|9794.4|9774|9772.4|9757.4|1
1656292330000|2022-06-27 01:12:10|9772.7|9757.7|9793.9|9768.9|9793.9|9768.9|9772.7|9757.7|1
1656292340000|2022-06-27 01:12:20|9786.4|9771.4|9789.7|9752.2|9792.9|9771.5|9786.4|9752.2|6
1656292370000|2022-06-27 01:12:50|9790.7|9753.2|9790.7|9753.2|9790.7|9753.2|9790.7|9753.2|1
1656292380000|2022-06-27 01:13:00|9783.4|9758.4|9759.1|9744.1|9783.4|9758.4|9758.2|9743.2|1
1656292410000|2022-06-27 01:13:30|9758.6|9743.6|9756.2|9741.2|9758.6|9743.6|9756.2|9741.2|0
1656292440000|2022-06-27 01:14:00|9755.7|9740.7|9752.7|9737.7|9755.7|9740.7|9752.7|9737.7|0
1656292450000|2022-06-27 01:14:10|9752.2|9737.2|9750.5|9725.5|9752.2|9737.2|9750.5|9725.5|1
1656292460000|2022-06-27 01:14:20|9749.7|9712.2|9750|9725|9753.7|9725|9748|9712.2|0
1656292480000|2022-06-27 01:14:40|9749.9|9724.9|9749.9|9724.9|9749.9|9724.9|9749.9|9724.9|0
1656292500000|2022-06-27 01:15:00|9747.9|9732.9|9747.9|9732.9|9753.2|9732.9|9747.9|9714.9|0
1656292510000|2022-06-27 01:15:10|9753.2|9715.7|9753.4|9738.4|9753.9|9738.9|9752.7|9715.2|2
1656292520000|2022-06-27 01:15:20|9760.9|9735.9|9760.4|9735.4|9760.9|9735.9|9760.4|9735.4|0
1656292530000|2022-06-27 01:15:30|9761.6|9736.6|9761.7|9736.7|9762.2|9737.2|9760.6|9735.6|0
1656292540000|2022-06-27 01:15:40|9762.1|9737.1|9761.7|9736.7|9762.2|9737.2|9761.7|9736.7|0
1656292550000|2022-06-27 01:15:50|9755.7|9740.7|9754.5|9739.5|9758.7|9743.7|9754.5|9739.5|1
1656292560000|2022-06-27 01:16:00|9753.5|9738.5|9748.5|9733.5|9753.5|9738.5|9748.5|9733.5|0
1656292580000|2022-06-27 01:16:20|9748.6|9733.6|9752|9737|9752|9737|9748.6|9733.6|1
1656292590000|2022-06-27 01:16:30|9752.9|9737.9|9759.4|9734.4|9759.4|9738.9|9752.9|9734.4|0
1656292630000|2022-06-27 01:17:10|9753.9|9738.9|9753.9|9738.9|9753.9|9738.9|9753.9|9738.9|0
1656292640000|2022-06-27 01:17:20|9759.4|9734.4|9756.8|9741.8|9759.4|9741.8|9756.8|9734.4|0
1656292650000|2022-06-27 01:17:30|9756.9|9741.9|9756.9|9741.9|9756.9|9741.9|9756.9|9741.9|0
1656292730000|2022-06-27 01:18:50|9756.4|9741.4|9755.9|9740.9|9756.4|9741.4|9755.9|9740.9|0
1656292740000|2022-06-27 01:19:00|9755.4|9740.4|9755.4|9740.4|9755.4|9740.4|9755.4|9740.4|0
1656292800000|2022-06-27 01:20:00|9754.9|9739.9|9750.1|9735.1|9754.9|9739.9|9750.1|9735.1|1
1656292810000|2022-06-27 01:20:10|9750|9735|9750|9735|9750|9735|9750|9735|0
1656292850000|2022-06-27 01:20:50|9758.9|9743.9|9758.9|9743.9|9758.9|9743.9|9758.9|9743.9|1
1656292860000|2022-06-27 01:21:00|9759|9744|9759|9744|9759|9744|9759|9744|0
1656292920000|2022-06-27 01:22:00|9758.5|9743.5|9758.5|9743.5|9758.5|9743.5|9758.5|9743.5|0
1656292960000|2022-06-27 01:22:40|9761|9746|9761|9746|9761|9746|9761|9746|1
1656293020000|2022-06-27 01:23:40|||||||||1
1656293030000|2022-06-27 01:23:50|9761.2|9746.2|9789|9774|9789.5|9774.5|9761.2|9746.2|2
1656293040000|2022-06-27 01:24:00|9789.5|9774.5|9790|9775|9790|9775|9789.5|9774.5|0
1656293080000|2022-06-27 01:24:40|9789.5|9774.5|9788|9773|9789.5|9774.5|9788|9773|1
1656293090000|2022-06-27 01:24:50|9790|9775|9790|9775|9790|9775|9790|9775|2
1656293100000|2022-06-27 01:25:00|9789.5|9774.5|9789|9774|9789.5|9774.5|9788.5|9773.5|0
1656293110000|2022-06-27 01:25:10|9790.9|9775.9|9791.5|9776.5|9791.5|9776.5|9790.9|9775.9|1
1656293120000|2022-06-27 01:25:20|||||||||4
1656293130000|2022-06-27 01:25:30|||||||||2
1656293140000|2022-06-27 01:25:40|9796.5|9781.5|9796.5|9781.5|9796.5|9781.5|9796.5|9781.5|6
1656293160000|2022-06-27 01:26:00|9794|9779|9796.5|9781.5|9796.5|9781.5|9794|9779|3
1656293170000|2022-06-27 01:26:10|||||||||1
1656293180000|2022-06-27 01:26:20|9799.6|9762.1|9799.6|9762.1|9799.6|9762.1|9799.6|9762.1|7
1656293190000|2022-06-27 01:26:30|9799.7|9762.2|9799.7|9762.2|9799.7|9762.2|9799.7|9762.2|0
1656293200000|2022-06-27 01:26:40|9800.7|9763.2|9800.2|9762.7|9800.7|9770.5|9795.5|9762.7|0
1656293210000|2022-06-27 01:26:50|9800.7|9763.2|9785.1|9760.1|9800.7|9768|9781.5|9760.1|0
1656293250000|2022-06-27 01:27:30|9784|9759|9784|9759|9784|9759|9784|9759|0
1656293270000|2022-06-27 01:27:50|||||||||5
1656293280000|2022-06-27 01:28:00|9783|9758|9772.5|9757.5|9783|9759.5|9772.5|9757.5|0
1656293300000|2022-06-27 01:28:20|9766.5|9741.5|9776.2|9738.7|9776.2|9741.5|9766.5|9737.2|2
1656293310000|2022-06-27 01:28:30|9777.2|9739.7|9777.2|9739.7|9777.2|9739.7|9777.2|9739.7|0
1656293330000|2022-06-27 01:28:50|9781.1|9743.6|9781.8|9744.3|9781.8|9744.3|9781.1|9743.6|0
1656293390000|2022-06-27 01:29:50|||||||||1
1656293400000|2022-06-27 01:30:00|9782.8|9745.3|9783.3|9745.8|9783.3|9745.8|9782.8|9745.3|0
1656293430000|2022-06-27 01:30:30|9783.4|9745.9|9788.2|9750.7|9789.2|9751.7|9783.4|9745.9|4
1656293460000|2022-06-27 01:31:00|9786.2|9748.7|9768.9|9753.9|9786.2|9754.4|9768.9|9748.7|0
1656293470000|2022-06-27 01:31:10|9768.5|9753.5|9767.9|9752.9|9768.5|9753.5|9767.9|9752.9|0
1656293480000|2022-06-27 01:31:20|9768|9753|9776.9|9751.9|9776.9|9753|9768|9750.9|1
1656293490000|2022-06-27 01:31:30|9789.2|9751.7|9789.2|9751.7|9789.2|9751.7|9789.2|9751.7|1
1656293510000|2022-06-27 01:31:50|9789.7|9752.2|9790.2|9752.7|9790.2|9752.7|9789.7|9752.2|0
1656293520000|2022-06-27 01:32:00|9788.7|9751.2|9788.7|9751.2|9788.7|9751.2|9788.7|9751.2|0
1656293570000|2022-06-27 01:32:50|9789.2|9751.7|9785.4|9760.4|9789.2|9760.4|9785.4|9751.7|0
1656293580000|2022-06-27 01:33:00|9781.4|9766.4|9781.4|9766.4|9781.4|9766.4|9781.4|9766.4|1
1656293610000|2022-06-27 01:33:30|||||||||3
1656293630000|2022-06-27 01:33:50|9781.3|9766.3|9784.2|9746.7|9786.2|9766.3|9781.3|9745.7|2
1656293640000|2022-06-27 01:34:00|9784.1|9746.6|9784.2|9746.7|9784.2|9746.7|9784.1|9746.6|3
1656293660000|2022-06-27 01:34:20|9785.7|9748.2|9784.7|9747.2|9785.7|9748.2|9784.7|9747.2|2
1656293680000|2022-06-27 01:34:40|9785|9747.5|9785.4|9770.4|9785.4|9770.4|9785|9747.5|1
1656293690000|2022-06-27 01:34:50|9785.9|9770.9|9786.9|9771.9|9786.9|9771.9|9785.9|9770.9|0
1656293700000|2022-06-27 01:35:00|9791.8|9776.8|9793.2|9755.7|9793.2|9776.9|9789.4|9755.3|4
1656293710000|2022-06-27 01:35:10|9790.9|9775.9|9790.9|9775.9|9790.9|9775.9|9790.9|9775.9|1
1656293720000|2022-06-27 01:35:20|9790.7|9775.7|9793.2|9755.7|9793.2|9775.7|9790.7|9755.7|2
1656293730000|2022-06-27 01:35:30|9790.7|9775.7|9790.7|9775.7|9790.7|9775.7|9790.7|9775.7|0
1656293740000|2022-06-27 01:35:40|9792.4|9777.4|9788.3|9763.3|9792.4|9777.4|9788.3|9763.3|2
1656293750000|2022-06-27 01:35:50|9791.9|9776.9|9788.8|9763.8|9792.9|9777.9|9788.8|9763.8|3
1656293760000|2022-06-27 01:36:00|9788.9|9763.9|9788.9|9763.9|9788.9|9763.9|9788.9|9763.9|0
1656293770000|2022-06-27 01:36:10|9793.2|9755.7|9793.2|9755.7|9793.2|9755.7|9793.2|9755.7|3
1656293810000|2022-06-27 01:36:50|9793.7|9756.2|9789.9|9764.9|9793.7|9764.9|9787.9|9751.2|4
1656293820000|2022-06-27 01:37:00|9783.9|9768.9|9766.4|9751.4|9783.9|9768.9|9766.4|9751.4|1
1656293850000|2022-06-27 01:37:30|9765.9|9750.9|9765.4|9750.4|9765.9|9750.9|9764.9|9749.9|0
1656293890000|2022-06-27 01:38:10|9767.9|9742.9|9761.9|9736.9|9767.9|9742.9|9761.9|9736.9|0
1656293910000|2022-06-27 01:38:30|9772.2|9734.7|9774.1|9736.6|9774.1|9736.6|9772.2|9734.7|1
1656293920000|2022-06-27 01:38:40|9774.2|9736.7|9774.2|9736.7|9774.2|9736.7|9774.2|9736.7|0
1656293960000|2022-06-27 01:39:20|9774.7|9737.2|9774.7|9737.2|9774.7|9737.2|9774.7|9737.2|0
1656294000000|2022-06-27 01:40:00|9773.7|9736.2|9761.5|9736.5|9773.7|9736.5|9761.5|9733.2|0
1656294010000|2022-06-27 01:40:10|9761.4|9736.4|9761.3|9736.3|9761.4|9736.4|9761.3|9736.3|0
1656294020000|2022-06-27 01:40:20|9751.9|9736.9|9750.5|9735.5|9751.9|9736.9|9750.5|9735.5|7
1656294040000|2022-06-27 01:40:40|9750|9735|9749|9734|9750|9735|9749|9734|2
1656294050000|2022-06-27 01:40:50|9748.9|9733.9|9748.5|9733.5|9748.9|9733.9|9748.5|9733.5|1
1656294080000|2022-06-27 01:41:20|9751.5|9736.5|9751.9|9736.9|9751.9|9736.9|9751.5|9736.5|1
1656294090000|2022-06-27 01:41:30|9751.5|9736.5|9751.5|9736.5|9751.5|9736.5|9751.5|9736.5|0
1656294130000|2022-06-27 01:42:10|9751.4|9736.4|9751.4|9736.4|9751.4|9736.4|9751.4|9736.4|0
1656294140000|2022-06-27 01:42:20|||||||||1
1656294170000|2022-06-27 01:42:50|||||||||1
1656294180000|2022-06-27 01:43:00|9750.9|9735.9|9746.9|9731.9|9750.9|9735.9|9746.9|9731.9|1
1656294190000|2022-06-27 01:43:10|9747.9|9732.9|9752.4|9737.4|9752.4|9737.4|9747.9|9732.9|2
1656294220000|2022-06-27 01:43:40|9751.9|9736.9|9753.4|9738.4|9753.4|9738.4|9751.9|9736.9|0
1656294230000|2022-06-27 01:43:50|9759.9|9734.9|9759.9|9734.9|9760.4|9735.4|9759.4|9734.4|0
1656294240000|2022-06-27 01:44:00|9760.4|9735.4|9754.9|9739.9|9760.4|9739.9|9754.9|9735.4|0
1656294370000|2022-06-27 01:46:10|9760.4|9735.4|9760.4|9735.4|9760.4|9735.4|9760.4|9735.4|0
1656294540000|2022-06-27 01:49:00|9751.5|9736.5|9750.9|9735.9|9751.5|9736.5|9750.9|9735.9|0
1656294630000|2022-06-27 01:50:30|9748.9|9723.9|9748.9|9723.9|9748.9|9723.9|9748.9|9723.9|7
1656294640000|2022-06-27 01:50:40|9747.9|9722.9|9737.5|9722.5|9747.9|9724.4|9737.5|9722.5|0
1656294660000|2022-06-27 01:51:00|9737.4|9722.4|9736.9|9721.9|9737.4|9722.4|9736.9|9721.9|0
1656294680000|2022-06-27 01:51:20|9730.1|9715.1|9727.6|9712.6|9730.1|9715.1|9727.6|9712.6|0
1656294690000|2022-06-27 01:51:30|9726.6|9711.6|9726.6|9711.6|9726.6|9711.6|9726.6|9711.6|1
1656294750000|2022-06-27 01:52:30|9712.9|9697.9|9712.9|9697.9|9712.9|9697.9|9712.9|9697.9|1
1656294770000|2022-06-27 01:52:50|9712.4|9697.4|9712.4|9697.4|9712.4|9697.4|9711.9|9696.9|1
1656294780000|2022-06-27 01:53:00|9711.9|9696.9|9712|9697|9712.5|9697.5|9711.9|9696.9|0
1656294790000|2022-06-27 01:53:10|9711.8|9696.8|9712.9|9687.9|9712.9|9696.8|9711.8|9687.9|4
1656294810000|2022-06-27 01:53:30|9713|9688|9712.5|9687.5|9713|9688|9712.5|9687.5|2
1656294830000|2022-06-27 01:53:50|9714|9689|9714|9689|9714|9689|9714|9689|3
1656294870000|2022-06-27 01:54:30|9713.5|9688.5|9713.5|9688.5|9713.5|9688.5|9713.5|9688.5|4
1656294880000|2022-06-27 01:54:40|9714.5|9689.5|9714.5|9689.5|9714.5|9689.5|9714.5|9689.5|0
1656294890000|2022-06-27 01:54:50|9716.9|9691.9|9725.2|9687.7|9725.2|9691.9|9716.9|9687.7|1
1656294900000|2022-06-27 01:55:00|9727.2|9689.7|9727.2|9689.7|9727.2|9689.7|9727.2|9689.7|0
1656294920000|2022-06-27 01:55:20|9728.2|9690.7|9729.2|9691.7|9729.2|9691.7|9728.2|9690.7|1
1656294970000|2022-06-27 01:56:10|9722|9707|9728.9|9703.9|9728.9|9707|9722|9703.9|0
1656294980000|2022-06-27 01:56:20|9731|9706|9732|9707|9732|9707|9731|9706|0
1656295010000|2022-06-27 01:56:50|9736.7|9699.2|9732.7|9695.2|9736.7|9699.2|9732.7|9695.2|4
1656295020000|2022-06-27 01:57:00|9733.2|9695.7|9732.7|9695.2|9733.2|9695.7|9732.7|9695.2|5
1656295030000|2022-06-27 01:57:10|9732.6|9695.1|9732.5|9695|9733.1|9695.6|9732.5|9695|3
1656295040000|2022-06-27 01:57:20|9732.6|9695.1|9736.6|9699.1|9736.6|9699.1|9732.6|9695.1|1
1656295060000|2022-06-27 01:57:40|9736.5|9699|9740.5|9703|9740.5|9703|9736.5|9699|1
1656295070000|2022-06-27 01:57:50|9741.5|9704|9740.5|9703|9743|9705.5|9740.5|9703|3
1656295080000|2022-06-27 01:58:00|9740|9702.5|9732|9694.5|9741|9703.5|9732|9694.5|4
1656295150000|2022-06-27 01:59:10|9730|9692.5|9730.5|9693|9730.5|9693|9730|9692.5|2
1656295200000|2022-06-27 02:00:00|9731|9693.5|9731|9693.5|9731|9693.5|9731|9693.5|0
1656295310000|2022-06-27 02:01:50|9730|9692.5|9730|9692.5|9730|9692.5|9730|9692.5|0
1656295340000|2022-06-27 02:02:20|9728|9690.5|9728|9690.5|9728|9690.5|9728|9690.5|0
1656295350000|2022-06-27 02:02:30|9728.5|9691|9728.5|9691|9728.5|9691|9728.5|9691|0
1656295370000|2022-06-27 02:02:50|9731.4|9693.9|9732|9694.5|9732|9694.5|9731.4|9693.9|0
1656295510000|2022-06-27 02:05:10|9733|9695.5|9733.5|9696|9733.5|9696|9733|9695.5|0
1656295540000|2022-06-27 02:05:40|9725.3|9700.3|9725.3|9700.3|9725.3|9700.3|9725.3|9700.3|0
1656295600000|2022-06-27 02:06:40|9725.7|9700.7|9725.8|9700.8|9725.8|9700.8|9725.7|9700.7|0
1656295620000|2022-06-27 02:07:00|9724.8|9699.8|9712.3|9697.3|9724.8|9699.8|9707.3|9692.3|2
1656295630000|2022-06-27 02:07:10|9718.3|9703.3|9719.8|9704.8|9719.8|9704.8|9718.3|9703.3|3
1656295640000|2022-06-27 02:07:20|9722.8|9707.8|9722.8|9707.8|9722.8|9707.8|9722.8|9707.8|2
1656295650000|2022-06-27 02:07:30|9726.3|9711.3|9726.3|9711.3|9726.3|9711.3|9726.3|9711.3|3
1656295670000|2022-06-27 02:07:50|9731.8|9716.8|9731.8|9716.8|9731.8|9716.8|9731.8|9716.8|9
1656295690000|2022-06-27 02:08:10|9731.7|9716.7|9729.8|9714.8|9731.7|9716.7|9729.8|9714.8|1
1656295700000|2022-06-27 02:08:20|9729.3|9714.3|9729.3|9714.3|9729.3|9714.3|9729.3|9714.3|2
1656295710000|2022-06-27 02:08:30|9729.2|9714.2|9716.4|9701.4|9729.2|9714.2|9716.4|9701.4|1
1656295720000|2022-06-27 02:08:40|9716.2|9701.2|9720.3|9695.3|9720.3|9701.2|9716.2|9695.3|0
1656295730000|2022-06-27 02:08:50|9721.7|9706.7|9720.7|9705.7|9721.7|9706.7|9716.2|9692.7|1
1656295740000|2022-06-27 02:09:00|9717.2|9702.2|9719.5|9704.5|9719.5|9704.5|9714.7|9692.3|0
1656295750000|2022-06-27 02:09:10|9719.7|9704.7|9727.7|9712.7|9727.7|9712.7|9719.7|9704.7|4
1656295770000|2022-06-27 02:09:30|||||||||4
1656295780000|2022-06-27 02:09:40|9733|9695.5|9728.5|9691|9733|9695.5|9728.5|9691|7
1656295790000|2022-06-27 02:09:50|9726.5|9689|9726.2|9701.2|9726.5|9703.7|9716.2|9685.4|4
1656295800000|2022-06-27 02:10:00|9719.2|9704.2|9712.2|9687.2|9719.2|9704.2|9700.7|9685.7|5
1656295810000|2022-06-27 02:10:10|9712.4|9687.4|9712.2|9687.2|9714.7|9699.7|9712.2|9687.2|2
1656295820000|2022-06-27 02:10:20|||||||||1
1656295840000|2022-06-27 02:10:40|9711.2|9696.2|9711.2|9696.2|9711.2|9696.2|9711.2|9696.2|0
1656295860000|2022-06-27 02:11:00|9711.4|9696.4|9718.7|9703.7|9718.7|9703.7|9711.4|9696.4|1
1656295870000|2022-06-27 02:11:10|9718.2|9703.2|9713.7|9698.7|9718.2|9703.2|9713.7|9698.7|1
1656295880000|2022-06-27 02:11:20|||||||||2
1656295890000|2022-06-27 02:11:30|||||||||2
1656295900000|2022-06-27 02:11:40|9713.2|9698.2|9718.2|9703.2|9718.2|9703.2|9713.2|9698.2|3
1656295930000|2022-06-27 02:12:10|||||||||1
1656295940000|2022-06-27 02:12:20|||||||||2
1656295990000|2022-06-27 02:13:10|||||||||2
1656296000000|2022-06-27 02:13:20|||||||||2
1656296010000|2022-06-27 02:13:30|||||||||1
1656296030000|2022-06-27 02:13:50|||||||||2
1656296050000|2022-06-27 02:14:10|9717.7|9702.7|9717.7|9702.7|9717.7|9702.7|9717.7|9702.7|2
1656296060000|2022-06-27 02:14:20|||||||||1
1656296080000|2022-06-27 02:14:40|||||||||2
1656296090000|2022-06-27 02:14:50|9717.6|9702.6|9717.6|9702.6|9717.6|9702.6|9717.6|9702.6|1
1656296110000|2022-06-27 02:15:10|||||||||2
1656296120000|2022-06-27 02:15:20|9717.1|9702.1|9714.1|9689.1|9717.1|9702.1|9714.1|9689.1|4
1656296130000|2022-06-27 02:15:30|9709.6|9694.6|9708.6|9693.6|9710.1|9695.1|9708.6|9693.6|8
1656296140000|2022-06-27 02:15:40|9709.1|9694.1|9706.1|9691.1|9709.1|9694.1|9705.6|9690.6|7
1656296150000|2022-06-27 02:15:50|9705.6|9690.6|9703.1|9688.1|9706.1|9691.1|9703.1|9688.1|3
1656296160000|2022-06-27 02:16:00|9701.1|9686.1|9700.6|9685.6|9701.6|9686.6|9700.6|9685.6|0
1656296290000|2022-06-27 02:18:10|||||||||1
1656296330000|2022-06-27 02:18:50|9701.1|9686.1|9701.1|9686.1|9701.1|9686.1|9701.1|9686.1|0
1656296440000|2022-06-27 02:20:40|9700.6|9685.6|9698.1|9683.1|9700.6|9685.6|9698.1|9683.1|2
1656296460000|2022-06-27 02:21:00|||||||||1
1656296470000|2022-06-27 02:21:10|||||||||2
1656296520000|2022-06-27 02:22:00|9697.6|9682.6|9697.6|9682.6|9697.6|9682.6|9697.6|9682.6|1
1656296540000|2022-06-27 02:22:20|9699.1|9684.1|9699.1|9684.1|9699.6|9684.6|9699.1|9684.1|1
1656296560000|2022-06-27 02:22:40|||||||||2
1656296580000|2022-06-27 02:23:00|||||||||2
1656296620000|2022-06-27 02:23:40|||||||||2
1656296640000|2022-06-27 02:24:00|||||||||2
1656296680000|2022-06-27 02:24:40|||||||||2
1656296700000|2022-06-27 02:25:00|9698.6|9683.6|9697.6|9682.6|9698.6|9683.6|9697.6|9682.6|1
1656296710000|2022-06-27 02:25:10|||||||||2
1656296780000|2022-06-27 02:26:20|9699.1|9684.1|9703.1|9688.1|9704.1|9689.1|9699.1|9684.1|3
1656296790000|2022-06-27 02:26:30|9704.1|9689.1|9709.1|9694.1|9709.7|9694.7|9704.1|9689.1|2
1656296800000|2022-06-27 02:26:40|9709.6|9694.6|9709.6|9694.6|9710.1|9695.1|9709.6|9694.6|1
1656296820000|2022-06-27 02:27:00|9709.5|9694.5|9711.6|9686.6|9711.6|9694.5|9709.5|9686.6|1
1656296830000|2022-06-27 02:27:10|9710.1|9685.1|9704.1|9689.1|9710.1|9690.6|9704.1|9685.1|3
1656296840000|2022-06-27 02:27:20|9704.6|9689.6|9704.6|9689.6|9704.6|9689.6|9704.6|9689.6|0
1656296850000|2022-06-27 02:27:30|9704.5|9689.5|9704|9689|9704.5|9689.5|9704|9689|1
1656296860000|2022-06-27 02:27:40|||||||||2
1656296890000|2022-06-27 02:28:10|9703|9688|9703|9688|9703|9688|9703|9688|2
1656296910000|2022-06-27 02:28:30|9705|9690|9716.5|9701.5|9716.5|9701.5|9705|9690|2
1656296920000|2022-06-27 02:28:40|9711.2|9696.2|9711.5|9696.5|9711.5|9696.5|9710.5|9695.5|0
1656296930000|2022-06-27 02:28:50|9714|9699|9714|9699|9714|9699|9714|9699|0
1656296940000|2022-06-27 02:29:00|9713.5|9698.5|9716.5|9701.5|9716.5|9701.5|9712.5|9697.5|0
1656296950000|2022-06-27 02:29:10|9716|9701|9716.5|9701.5|9716.5|9701.5|9716|9701|2
1656296970000|2022-06-27 02:29:30|9717.5|9692.5|9717|9692|9717.5|9692.5|9716.5|9691.5|0
1656296980000|2022-06-27 02:29:40|9728.6|9691.1|9728.1|9690.6|9728.6|9691.1|9728.1|9690.6|20
1656297020000|2022-06-27 02:30:20|9736.7|9699.2|9736.7|9699.2|9736.7|9699.2|9736.7|9699.2|20
1656297050000|2022-06-27 02:30:50|9736.2|9698.7|9735.7|9698.2|9736.2|9698.7|9735.7|9698.2|0
1656297120000|2022-06-27 02:32:00|9736.7|9699.2|9736.7|9699.2|9736.7|9699.2|9736.7|9699.2|0
1656297140000|2022-06-27 02:32:20|9737.7|9700.2|9737.2|9699.7|9738.7|9701.2|9737.2|9699.7|1
1656297150000|2022-06-27 02:32:30|9738.2|9700.7|9739.2|9701.7|9739.2|9701.7|9738.2|9700.7|2
1656297160000|2022-06-27 02:32:40|9739.3|9701.8|9740.7|9703.2|9740.7|9703.2|9739.3|9701.8|4
1656297170000|2022-06-27 02:32:50|9741.2|9703.7|9733.5|9708.5|9741.2|9709.4|9733.5|9703.7|3
1656297180000|2022-06-27 02:33:00|9733.4|9708.4|9736.7|9699.2|9736.7|9708.4|9733.4|9699.2|1
1656297200000|2022-06-27 02:33:20|9737.2|9699.7|9737.2|9699.7|9737.2|9699.7|9737.2|9699.7|0
1656297260000|2022-06-27 02:34:20|9736.7|9699.2|9737.2|9699.7|9737.2|9699.7|9736.7|9699.2|2
1656297280000|2022-06-27 02:34:40|9736.7|9699.2|9737.2|9699.7|9737.2|9699.7|9736.7|9699.2|1
1656297290000|2022-06-27 02:34:50|9736.7|9699.2|9736.2|9698.7|9736.7|9699.2|9736.2|9698.7|2
1656297300000|2022-06-27 02:35:00|9732.7|9695.2|9732.7|9695.2|9732.7|9695.2|9732.7|9695.2|0
1656297310000|2022-06-27 02:35:10|9733.2|9695.7|9733.2|9695.7|9733.2|9695.7|9733.2|9695.7|1
1656297350000|2022-06-27 02:35:50|9738.2|9700.7|9738.2|9700.7|9738.2|9700.7|9738.2|9700.7|0
1656297390000|2022-06-27 02:36:30|9736.7|9699.2|9736.7|9699.2|9736.7|9699.2|9736.7|9699.2|2
1656297400000|2022-06-27 02:36:40|9735.2|9697.7|9732.8|9695.3|9735.2|9697.7|9732.8|9695.3|0
1656297420000|2022-06-27 02:37:00|9732.7|9695.2|9722.7|9685.2|9732.7|9695.2|9700.5|9683.6|1
1656297440000|2022-06-27 02:37:20|9721.7|9684.2|9721.7|9684.2|9721.7|9684.2|9721.7|9684.2|2
1656297500000|2022-06-27 02:38:20|9722.2|9684.7|9726.2|9688.7|9726.2|9688.7|9722.2|9684.7|2
1656297530000|2022-06-27 02:38:50|9725.2|9687.7|9725.7|9688.2|9725.7|9688.2|9725.2|9687.7|2
1656297580000|2022-06-27 02:39:40|9723.3|9685.8|9723.7|9686.2|9723.7|9686.2|9723.3|9685.8|1
1656297590000|2022-06-27 02:39:50|9725.2|9687.7|9725.2|9687.7|9725.2|9687.7|9725.2|9687.7|0
1656297600000|2022-06-27 02:40:00|9723.8|9686.3|9727.2|9689.7|9727.2|9693|9704|9686.3|4
1656297610000|2022-06-27 02:40:10|9726.2|9688.7|9726.2|9688.7|9726.2|9688.7|9726.2|9688.7|2
1656297630000|2022-06-27 02:40:30|9726.7|9689.2|9727.2|9689.7|9727.2|9689.7|9726.7|9689.2|0
1656297640000|2022-06-27 02:40:40|9728.2|9690.7|9723.5|9698.5|9728.2|9698.5|9723.5|9690.7|0
1656297660000|2022-06-27 02:41:00|9726.8|9689.3|9727.2|9689.7|9727.2|9689.7|9726.8|9689.3|1
1656297670000|2022-06-27 02:41:10|9728.2|9690.7|9728.2|9690.7|9728.2|9690.7|9728.2|9690.7|0
1656297740000|2022-06-27 02:42:20|9726.7|9689.2|9726.7|9689.2|9727.2|9689.7|9726.7|9689.2|2
1656297770000|2022-06-27 02:42:50|9725.7|9688.2|9727.2|9689.7|9727.2|9689.7|9725.2|9687.7|4
1656297800000|2022-06-27 02:43:20|9729.1|9691.6|9729.1|9691.6|9729.1|9691.6|9729.1|9691.6|2
1656297810000|2022-06-27 02:43:30|9729.2|9691.7|9729.2|9691.7|9729.2|9691.7|9729.2|9691.7|0
1656297820000|2022-06-27 02:43:40|9727.2|9689.7|9727.2|9689.7|9727.7|9690.2|9727.2|9689.7|2
1656297900000|2022-06-27 02:45:00|9726.7|9689.2|9729.7|9692.2|9729.7|9692.2|9726.7|9689.2|6
1656297920000|2022-06-27 02:45:20|9729.2|9691.7|9729.2|9691.7|9729.2|9691.7|9729.2|9691.7|1
1656297940000|2022-06-27 02:45:40|9726.5|9701.5|9726.5|9701.5|9726.5|9701.5|9726.5|9701.5|0
1656298040000|2022-06-27 02:47:20|9727.5|9702.5|9727.5|9702.5|9727.5|9702.5|9727.5|9702.5|0
1656298060000|2022-06-27 02:47:40|9721.5|9706.5|9725.9|9700.9|9725.9|9707|9721.5|9700.9|4
1656298070000|2022-06-27 02:47:50|9721.4|9706.4|9725.9|9700.9|9725.9|9706.4|9721.4|9700.9|0
1656298080000|2022-06-27 02:48:00|9725.8|9700.8|9738.1|9700.6|9738.1|9706.3|9721.3|9698.6|3
1656298130000|2022-06-27 02:48:50|9735.6|9698.1|9735.6|9698.1|9735.6|9698.1|9735.6|9698.1|8
1656298240000|2022-06-27 02:50:40|9735.5|9698|9736|9698.5|9736|9698.5|9735.5|9698|0
1656298290000|2022-06-27 02:51:30|9736.1|9698.6|9736.1|9698.6|9736.1|9698.6|9736.1|9698.6|0
1656298320000|2022-06-27 02:52:00|9735.1|9697.6|9733.1|9695.6|9735.1|9702.3|9712.8|9695.6|1
1656298330000|2022-06-27 02:52:10|9705.3|9690.3|9702.8|9687.8|9705.3|9690.3|9702.8|9687.8|2
1656298340000|2022-06-27 02:52:20|9702.3|9687.3|9702.3|9687.3|9702.3|9687.3|9702.3|9687.3|0
1656298360000|2022-06-27 02:52:40|||||||||3
1656298470000|2022-06-27 02:54:30|9698.3|9683.3|9697.8|9682.8|9698.3|9683.3|9697.8|9682.8|0
1656298510000|2022-06-27 02:55:10|9698.3|9683.3|9698.3|9683.3|9698.3|9683.3|9698.3|9683.3|0
1656298520000|2022-06-27 02:55:20|9698.8|9683.8|9698.8|9683.8|9698.8|9683.8|9698.8|9683.8|3
1656298530000|2022-06-27 02:55:30|9698.3|9683.3|9698.3|9683.3|9698.3|9683.3|9698.3|9683.3|0
1656298550000|2022-06-27 02:55:50|||||||||2
1656298620000|2022-06-27 02:57:00|||||||||1
1656298630000|2022-06-27 02:57:10|||||||||3
1656298640000|2022-06-27 02:57:20|||||||||1
1656298720000|2022-06-27 02:58:40|9698.8|9683.8|9698.3|9683.3|9698.8|9683.8|9698.3|9683.3|1
1656298800000|2022-06-27 03:00:00|||||||||1
1656298850000|2022-06-27 03:00:50|9699.2|9684.2|9699.3|9684.3|9699.3|9684.3|9699.2|9684.2|0
1656298880000|2022-06-27 03:01:20|9698.3|9683.3|9698.3|9683.3|9698.3|9683.3|9698.3|9683.3|3
1656298890000|2022-06-27 03:01:30|9691|9666|9691|9666|9691|9666|9691|9666|19
1656298930000|2022-06-27 03:02:10|9691.5|9666.5|9691.5|9666.5|9691.5|9666.5|9691.5|9666.5|0
1656299000000|2022-06-27 03:03:20|9699.8|9684.8|9694.5|9669.5|9699.8|9684.8|9692.9|9669.5|8
1656299070000|2022-06-27 03:04:30|9694|9669|9694.5|9669.5|9694.5|9669.5|9694|9669|15
1656299170000|2022-06-27 03:06:10|9694.2|9669.2|9698.2|9660.7|9698.2|9669.2|9676.3|9660.7|16
1656299180000|2022-06-27 03:06:20|9673.5|9658.5|9673.5|9658.5|9673.5|9658.5|9673.5|9658.5|2
1656299190000|2022-06-27 03:06:30|9676|9661|9676|9661|9676|9661|9676|9661|0
1656299200000|2022-06-27 03:06:40|||||||||1
1656299210000|2022-06-27 03:06:50|9673.5|9658.5|9673.5|9658.5|9673.5|9658.5|9673.5|9658.5|1
1656299220000|2022-06-27 03:07:00|9672.1|9657.1|9667.1|9652.1|9672.1|9657.1|9667.1|9652.1|1
1656299230000|2022-06-27 03:07:10|9666.6|9651.6|9666.6|9651.6|9666.6|9651.6|9666.6|9651.6|0
1656299250000|2022-06-27 03:07:30|9665.6|9650.6|9665.6|9650.6|9665.6|9650.6|9665.6|9650.6|1
1656299270000|2022-06-27 03:07:50|||||||||1
1656299280000|2022-06-27 03:08:00|||||||||1
1656299300000|2022-06-27 03:08:20|9661.7|9646.7|9661.7|9646.7|9661.7|9646.7|9661.7|9646.7|1
1656299310000|2022-06-27 03:08:30|9661.2|9646.2|9661.2|9646.2|9661.2|9646.2|9661.2|9646.2|0
1656299330000|2022-06-27 03:08:50|9659.7|9644.7|9659.7|9644.7|9659.7|9644.7|9659.7|9644.7|1
1656299400000|2022-06-27 03:10:00|9659.2|9644.2|9657.2|9642.2|9659.2|9644.2|9657.2|9642.2|0
1656299430000|2022-06-27 03:10:30|9657.3|9642.3|9660.2|9645.2|9660.2|9645.2|9657.3|9642.3|1
1656299440000|2022-06-27 03:10:40|||||||||2
1656299450000|2022-06-27 03:10:50|||||||||3
1656299580000|2022-06-27 03:13:00|9659.7|9644.7|9659.7|9644.7|9659.7|9644.7|9659.7|9644.7|0
1656299590000|2022-06-27 03:13:10|||||||||1
1656299600000|2022-06-27 03:13:20|9659.2|9644.2|9658.2|9643.2|9659.2|9644.2|9658.2|9643.2|3
1656299610000|2022-06-27 03:13:30|9657.7|9642.7|9657.2|9642.2|9657.7|9642.7|9657.2|9642.2|1
1656299620000|2022-06-27 03:13:40|||||||||4
1656299660000|2022-06-27 03:14:20|9660.7|9645.7|9660.7|9645.7|9660.7|9645.7|9660.7|9645.7|1
1656299720000|2022-06-27 03:15:20|9662.1|9647.1|9662.1|9647.1|9662.1|9647.1|9662.1|9647.1|0
1656299750000|2022-06-27 03:15:50|||||||||1
1656299760000|2022-06-27 03:16:00|9661.6|9646.6|9660.7|9645.7|9661.6|9646.6|9660.7|9645.7|1
1656299870000|2022-06-27 03:17:50|9660.2|9645.2|9660.2|9645.2|9660.2|9645.2|9660.2|9645.2|0
1656299900000|2022-06-27 03:18:20|9660.7|9645.7|9660.7|9645.7|9660.7|9645.7|9660.7|9645.7|0
1656299910000|2022-06-27 03:18:30|9661.2|9646.2|9661.7|9646.7|9661.7|9646.7|9661.2|9646.2|0
1656299920000|2022-06-27 03:18:40|9662.2|9647.2|9686|9648.5|9686|9648.5|9662|9647|17
1656299930000|2022-06-27 03:18:50|9687|9649.5|9685|9647.5|9687.5|9653.3|9678.3|9647.5|1
1656299950000|2022-06-27 03:19:10|9685.2|9647.7|9679.4|9654.4|9685.2|9654.4|9678.4|9647.7|0
1656299960000|2022-06-27 03:19:20|9679.7|9654.7|9679.7|9654.7|9679.7|9654.7|9679.7|9654.7|0
1656299970000|2022-06-27 03:19:30|9680.7|9655.7|9680.2|9655.2|9680.7|9655.7|9679.7|9654.7|1
1656300000000|2022-06-27 03:20:00|9691.3|9653.8|9674.4|9659.4|9692|9659.4|9674.4|9653.8|0
1656300050000|2022-06-27 03:20:50|9695.8|9658.3|9695.8|9658.3|9695.8|9658.3|9695.8|9658.3|1
1656300060000|2022-06-27 03:21:00|9696.8|9659.3|9697.3|9659.8|9697.3|9659.8|9696.8|9659.3|0
1656300110000|2022-06-27 03:21:50|9698.3|9660.8|9698.3|9660.8|9698.3|9660.8|9698.3|9660.8|0
1656300120000|2022-06-27 03:22:00|9699.3|9661.8|9699.3|9661.8|9699.3|9661.8|9699.3|9661.8|0
1656300180000|2022-06-27 03:23:00|9699.4|9661.9|9700.3|9662.8|9700.3|9662.8|9699.4|9661.9|0
1656300210000|2022-06-27 03:23:30|9694.6|9669.6|9695|9670|9695|9670|9694.6|9669.6|0
1656300300000|2022-06-27 03:25:00|9695.9|9680.9|9695.9|9680.9|9695.9|9680.9|9695.9|9680.9|0
1656300640000|2022-06-27 03:30:40|9696.1|9681.1|9696.1|9681.1|9696.1|9681.1|9696.1|9681.1|0
1656300830000|2022-06-27 03:33:50|9696|9681|9696|9681|9696|9681|9696|9681|2
1656300850000|2022-06-27 03:34:10|9695.9|9680.9|9695.9|9680.9|9695.9|9680.9|9695.9|9680.9|0
1656300890000|2022-06-27 03:34:50|9696.9|9681.9|9696.4|9681.4|9696.9|9681.9|9696.4|9681.4|0
1656300920000|2022-06-27 03:35:20|9696.9|9681.9|9697.4|9682.4|9697.9|9682.9|9696.9|9681.9|0
1656300940000|2022-06-27 03:35:40|9697.9|9682.9|9697.9|9682.9|9697.9|9682.9|9697.9|9682.9|0
1656300960000|2022-06-27 03:36:00|9698.4|9683.4|9698.4|9683.4|9698.4|9683.4|9698.4|9683.4|0
1656301000000|2022-06-27 03:36:40|9699.9|9684.9|9695.5|9680.5|9699.9|9684.9|9695.5|9680.5|10
1656301020000|2022-06-27 03:37:00|9695.4|9680.4|9695.4|9680.4|9695.4|9680.4|9695.4|9680.4|0
1656301110000|2022-06-27 03:38:30|||||||||1
1656301260000|2022-06-27 03:41:00|9694.9|9679.9|9694.9|9679.9|9694.9|9679.9|9694.9|9679.9|3
1656301390000|2022-06-27 03:43:10|9695.9|9680.9|9695.9|9680.9|9695.9|9680.9|9695.9|9680.9|3
1656301800000|2022-06-27 03:50:00|9696.4|9681.4|9696.4|9681.4|9696.4|9681.4|9696.4|9681.4|0
1656301840000|2022-06-27 03:50:40|9695.9|9680.9|9697.3|9682.3|9697.3|9682.3|9695.9|9680.9|0
1656301860000|2022-06-27 03:51:00|9697.4|9682.4|9697.4|9682.4|9697.4|9682.4|9697.4|9682.4|0
1656301970000|2022-06-27 03:52:50|||||||||3
1656302390000|2022-06-27 03:59:50|||||||||5
1656302400000|2022-06-27 04:00:00|||||||||2
1656302510000|2022-06-27 04:01:50|||||||||1
1656302700000|2022-06-27 04:05:00|||||||||1
1656302810000|2022-06-27 04:06:50|9696.9|9681.9|9696.9|9681.9|9696.9|9681.9|9696.9|9681.9|0
1656302850000|2022-06-27 04:07:30|9696.8|9681.8|9696.8|9681.8|9696.8|9681.8|9696.8|9681.8|0
1656302920000|2022-06-27 04:08:40|9697.3|9682.3|9697.3|9682.3|9697.3|9682.3|9697.3|9682.3|0
1656303390000|2022-06-27 04:16:30|9697.8|9682.8|9697.8|9682.8|9697.8|9682.8|9697.8|9682.8|5
1656303430000|2022-06-27 04:17:10|||||||||3
1656303600000|2022-06-27 04:20:00|9697.3|9682.3|9697.3|9682.3|9697.3|9682.3|9697.3|9682.3|3
1656303890000|2022-06-27 04:24:50|9695.8|9680.8|9695.8|9680.8|9695.8|9680.8|9695.8|9680.8|1
1656303930000|2022-06-27 04:25:30|9695.3|9680.3|9695.3|9680.3|9695.3|9680.3|9695.3|9680.3|0
1656303940000|2022-06-27 04:25:40|9695.8|9680.8|9694.8|9679.8|9695.8|9680.8|9694.8|9679.8|0
1656304030000|2022-06-27 04:27:10|9695.8|9680.8|9695.8|9680.8|9695.8|9680.8|9695.8|9680.8|0
1656304100000|2022-06-27 04:28:20|9694.3|9669.3|9699.6|9662.1|9699.6|9669.3|9694.3|9662.1|12
1656304110000|2022-06-27 04:28:30|9699.5|9662|9698.5|9661|9699.5|9662|9698.5|9661|0
1656304220000|2022-06-27 04:30:20|9697.5|9660|9697.5|9660|9697.5|9660|9697.5|9660|0
1656304600000|2022-06-27 04:36:40|9697|9659.5|9697|9659.5|9697.5|9660|9697|9659.5|0
1656304660000|2022-06-27 04:37:40|9697.1|9659.6|9697.5|9660|9697.5|9660|9697.1|9659.6|2
1656304880000|2022-06-27 04:41:20|9698|9660.5|9690.8|9665.8|9698|9666.3|9690.8|9659.5|2
1656304940000|2022-06-27 04:42:20|9691.3|9666.3|9691.3|9666.3|9691.8|9666.8|9691.3|9666.3|0
1656304990000|2022-06-27 04:43:10|9691.8|9666.8|9685.8|9670.8|9691.8|9670.8|9685.3|9665.8|0
1656305010000|2022-06-27 04:43:30|9685.3|9670.3|9685.3|9670.3|9685.3|9670.3|9685.3|9670.3|0
1656305950000|2022-06-27 04:59:10|9689.3|9664.3|9689.8|9664.8|9689.8|9664.8|9689.3|9664.3|5
1656306070000|2022-06-27 05:01:10|9689.3|9664.3|9689.3|9664.3|9689.3|9664.3|9689.3|9664.3|0
1656306090000|2022-06-27 05:01:30|9689.8|9664.8|9683.3|9668.3|9689.8|9668.3|9683.3|9663.8|0
1656306280000|2022-06-27 05:04:40|9684.3|9669.3|9684.3|9669.3|9684.3|9669.3|9684.3|9669.3|0
1656306390000|2022-06-27 05:06:30|||||||||1
1656306420000|2022-06-27 05:07:00|9683.8|9668.8|9692.3|9667.3|9699.5|9668.8|9683.8|9662|0
1656306670000|2022-06-27 05:11:10|9692.2|9667.2|9692.2|9667.2|9692.2|9667.2|9692.2|9667.2|0
1656306880000|2022-06-27 05:14:40|9690.7|9665.7|9685.8|9670.8|9691.2|9670.8|9685.2|9665.7|0
1656306900000|2022-06-27 05:15:00|9685.2|9670.2|9685.2|9670.2|9685.2|9670.2|9685.2|9670.2|0
1656306970000|2022-06-27 05:16:10|9681.2|9666.2|9681.2|9666.2|9681.2|9666.2|9681.2|9666.2|0
1656307060000|2022-06-27 05:17:40|9681.4|9666.4|9681.4|9666.4|9681.4|9666.4|9681.4|9666.4|0
1656307200000|2022-06-27 05:20:00|9680.2|9655.2|9683.5|9646|9683.5|9655.2|9680.1|9646|4
1656307270000|2022-06-27 05:21:10|9683|9645.5|9683|9645.5|9683|9645.5|9683|9645.5|0
1656307320000|2022-06-27 05:22:00|9682|9644.5|9682|9644.5|9682|9644.5|9682|9644.5|0
1656307350000|2022-06-27 05:22:30|9680.5|9655.5|9680.5|9655.5|9680.5|9655.5|9680.5|9655.5|1
1656307400000|2022-06-27 05:23:20|9676.4|9661.4|9676.8|9661.8|9676.9|9661.9|9675.4|9660.4|0
1656307510000|2022-06-27 05:25:10|9677.3|9662.3|9677.3|9662.3|9677.3|9662.3|9677.3|9662.3|0
1656307730000|2022-06-27 05:28:50|9677.8|9662.8|9677.8|9662.8|9677.8|9662.8|9677.8|9662.8|0
1656307800000|2022-06-27 05:30:00|9668.7|9653.7|9668.7|9653.7|9668.7|9653.7|9668.7|9653.7|3
1656307810000|2022-06-27 05:30:10|9667.3|9652.3|9671.8|9656.8|9676.7|9661.7|9667.2|9652.2|2
1656307830000|2022-06-27 05:30:30|9671.7|9656.7|9670.2|9655.2|9671.7|9656.7|9670.2|9655.2|0
1656307860000|2022-06-27 05:31:00|9670.7|9655.7|9672.7|9657.7|9672.7|9657.7|9670.7|9655.7|0
1656307920000|2022-06-27 05:32:00|9669.2|9654.2|9668.2|9653.2|9669.2|9654.2|9668.2|9653.2|8
1656307940000|2022-06-27 05:32:20|9667.2|9652.2|9667.2|9652.2|9667.2|9652.2|9667.2|9652.2|0
1656307980000|2022-06-27 05:33:00|||||||||2
1656307990000|2022-06-27 05:33:10|9665.7|9650.7|9665.7|9650.7|9665.7|9650.7|9665.7|9650.7|0
1656308040000|2022-06-27 05:34:00|9663.7|9648.7|9659.7|9644.7|9663.7|9648.7|9659.7|9644.7|4
1656308060000|2022-06-27 05:34:20|9660.2|9645.2|9660.2|9645.2|9660.2|9645.2|9660.2|9645.2|2
1656308110000|2022-06-27 05:35:10|||||||||15
1656308130000|2022-06-27 05:35:30|9662.7|9647.7|9662.7|9647.7|9662.7|9647.7|9662.7|9647.7|0
1656308140000|2022-06-27 05:35:40|9663.7|9648.7|9662.7|9647.7|9664.2|9649.2|9662.2|9647.2|0
1656308160000|2022-06-27 05:36:00|9660.7|9645.7|9660.7|9645.7|9660.7|9645.7|9660.7|9645.7|0
1656308210000|2022-06-27 05:36:50|9661.7|9646.7|9661.7|9646.7|9661.7|9646.7|9661.7|9646.7|0
1656308220000|2022-06-27 05:37:00|9661.2|9646.2|9647.8|9632.8|9661.2|9646.2|9647.8|9632.8|16
1656308270000|2022-06-27 05:37:50|9652.8|9637.8|9655.7|9640.7|9655.7|9640.7|9652.8|9637.8|1
1656308280000|2022-06-27 05:38:00|9652.3|9637.3|9652.3|9637.3|9652.3|9637.3|9652.3|9637.3|0
1656308330000|2022-06-27 05:38:50|9658.7|9643.7|9661.7|9646.7|9661.7|9646.7|9658.7|9643.7|1
1656308350000|2022-06-27 05:39:10|9661.6|9646.6|9655.3|9640.3|9661.6|9646.6|9655.3|9640.3|2
1656308400000|2022-06-27 05:40:00|9662.3|9637.3|9655.8|9640.8|9662.3|9641.3|9655.8|9636.8|0
1656308420000|2022-06-27 05:40:20|9655.7|9640.7|9652.8|9637.8|9655.7|9640.7|9652.8|9637.8|2
1656308440000|2022-06-27 05:40:40|9653.8|9638.8|9651.3|9636.3|9654.3|9639.3|9651.3|9636.3|3
1656308450000|2022-06-27 05:40:50|9650.3|9635.3|9650.3|9635.3|9650.3|9635.3|9650.3|9635.3|2
1656308460000|2022-06-27 05:41:00|9657.6|9642.6|9655.7|9640.7|9657.7|9642.7|9653.3|9638.3|3
1656308470000|2022-06-27 05:41:10|9654.3|9639.3|9651.8|9636.8|9654.3|9639.3|9651.8|9636.8|2
1656308490000|2022-06-27 05:41:30|9653.3|9638.3|9651.9|9636.9|9653.8|9638.8|9650.4|9635.4|3
1656308500000|2022-06-27 05:41:40|9651.4|9636.4|9650.1|9635.1|9651.4|9636.4|9650.1|9635.1|0
1656308520000|2022-06-27 05:42:00|9652.5|9637.5|9651.5|9636.5|9652.5|9637.5|9651|9636|5
1656308530000|2022-06-27 05:42:10|||||||||1
1656308550000|2022-06-27 05:42:30|9648.6|9633.6|9648.6|9633.6|9648.6|9633.6|9648.6|9633.6|2
1656308580000|2022-06-27 05:43:00|9651.5|9636.5|9649.1|9634.1|9651.5|9636.5|9649.1|9634.1|6
1656308590000|2022-06-27 05:43:10|9648.6|9633.6|9648.6|9633.6|9648.6|9633.6|9648.6|9633.6|0
1656308610000|2022-06-27 05:43:30|9648.1|9633.1|9648.1|9633.1|9648.1|9633.1|9648.1|9633.1|1
1656308630000|2022-06-27 05:43:50|||||||||1
1656308640000|2022-06-27 05:44:00|9651.5|9636.5|9647.9|9632.9|9651.5|9636.5|9647.9|9632.9|6
1656308660000|2022-06-27 05:44:20|||||||||2
1656308670000|2022-06-27 05:44:30|9647.8|9632.8|9647.3|9632.3|9647.8|9632.8|9647.3|9632.3|5
1656308680000|2022-06-27 05:44:40|9639.9|9624.9|9629.7|9614.7|9639.9|9624.9|9629.7|9614.7|18
1656308690000|2022-06-27 05:44:50|9628.7|9613.7|9629.2|9614.2|9629.7|9614.7|9625.8|9610.8|1
1656308700000|2022-06-27 05:45:00|9629.1|9614.1|9633.5|9618.5|9635|9620|9629.1|9614.1|5
1656308710000|2022-06-27 05:45:10|9631.5|9616.5|9631.5|9616.5|9631.5|9616.5|9631.5|9616.5|1
1656308720000|2022-06-27 05:45:20|9632.5|9617.5|9629|9614|9632.5|9617.5|9629|9614|0
1656308740000|2022-06-27 05:45:40|9631|9616|9629.1|9614.1|9631|9616|9629.1|9614.1|3
1656308750000|2022-06-27 05:45:50|||||||||1
1656308760000|2022-06-27 05:46:00|9635.4|9620.4|9634.9|9619.9|9635.4|9620.4|9634|9619|6
1656308790000|2022-06-27 05:46:30|9634.4|9619.4|9634|9619|9634.4|9619.4|9634|9619|3
1656308810000|2022-06-27 05:46:50|9634.9|9619.9|9631.5|9616.5|9634.9|9619.9|9631.5|9616.5|1
1656308820000|2022-06-27 05:47:00|9630.6|9615.6|9630.6|9615.6|9630.6|9615.6|9630.6|9615.6|0
1656308830000|2022-06-27 05:47:10|9633.5|9618.5|9633.5|9618.5|9633.5|9618.5|9633.5|9618.5|2
1656308840000|2022-06-27 05:47:20|9632.5|9617.5|9632.5|9617.5|9632.5|9617.5|9632.5|9617.5|0
1656308870000|2022-06-27 05:47:50|9629.1|9614.1|9629.1|9614.1|9629.1|9614.1|9629.1|9614.1|2
1656308880000|2022-06-27 05:48:00|9632|9617|9632|9617|9632|9617|9632|9617|5
1656308910000|2022-06-27 05:48:30|9635.1|9610.1|9635.1|9610.1|9635.1|9610.1|9635.1|9610.1|2
1656308920000|2022-06-27 05:48:40|9635|9610|9625.6|9610.6|9635|9610.7|9625.6|9610|1
1656308970000|2022-06-27 05:49:30|9624.1|9609.1|9624.1|9609.1|9624.1|9609.1|9624.1|9609.1|1
1656308980000|2022-06-27 05:49:40|9622.7|9607.7|9623.6|9608.6|9625.6|9610.6|9622.1|9607.1|8
1656309000000|2022-06-27 05:50:00|9630|9615|9634.4|9619.4|9637.9|9622.9|9628.6|9613.6|7
1656309010000|2022-06-27 05:50:10|9633.5|9618.5|9632.5|9617.5|9633.5|9618.5|9632.5|9617.5|0
1656309020000|2022-06-27 05:50:20|9630.1|9615.1|9629.6|9614.6|9630.6|9615.6|9629.6|9614.6|2
1656309030000|2022-06-27 05:50:30|9627.6|9612.6|9627.6|9612.6|9627.6|9612.6|9627.6|9612.6|0
1656309040000|2022-06-27 05:50:40|9626.1|9611.1|9625.6|9610.6|9626.1|9611.1|9625.6|9610.6|1
1656309050000|2022-06-27 05:50:50|9625.1|9610.1|9624.6|9609.6|9625.1|9610.1|9624.6|9609.6|2
1656309070000|2022-06-27 05:51:10|9624.7|9609.7|9627.6|9612.6|9627.6|9612.6|9624.2|9609.2|6
1656309110000|2022-06-27 05:51:50|9631|9616|9631|9616|9631|9616|9631|9616|1
1656309120000|2022-06-27 05:52:00|9630.5|9615.5|9625.2|9610.2|9630.5|9615.5|9622.2|9607.2|3
1656309130000|2022-06-27 05:52:10|9627.6|9612.6|9625.7|9610.7|9628.1|9613.1|9625.7|9610.7|0
1656309140000|2022-06-27 05:52:20|9626.6|9611.6|9625.7|9610.7|9627.6|9612.6|9625.7|9610.7|0
1656309160000|2022-06-27 05:52:40|9624.2|9609.2|9624.2|9609.2|9624.2|9609.2|9624.2|9609.2|0
1656309170000|2022-06-27 05:52:50|9626.6|9611.6|9626.2|9611.2|9626.6|9611.6|9626.2|9611.2|2
1656309180000|2022-06-27 05:53:00|9625.7|9610.7|9625.7|9610.7|9625.7|9610.7|9625.2|9610.2|0
1656309190000|2022-06-27 05:53:10|9625.2|9610.2|9624.2|9609.2|9625.2|9610.2|9624.2|9609.2|3
1656309200000|2022-06-27 05:53:20|9624.1|9609.1|9624.1|9609.1|9624.6|9609.6|9624.1|9609.1|4
1656309210000|2022-06-27 05:53:30|||||||||2
1656309230000|2022-06-27 05:53:50|||||||||3
1656309240000|2022-06-27 05:54:00|||||||||1
1656309250000|2022-06-27 05:54:10|||||||||2
1656309280000|2022-06-27 05:54:40|9623.1|9608.1|9621.6|9606.6|9623.1|9608.1|9621.6|9606.6|4
1656309290000|2022-06-27 05:54:50|9617.3|9602.3|9617.2|9602.2|9617.7|9602.7|9617.2|9602.2|1
1656309300000|2022-06-27 05:55:00|9611.8|9596.8|9612.7|9597.7|9614.2|9599.2|9610.3|9595.3|2
1656309330000|2022-06-27 05:55:30|9611.3|9596.3|9610.8|9595.8|9611.3|9596.3|9610.3|9595.3|0
1656309340000|2022-06-27 05:55:40|9609.8|9594.8|9612.7|9597.7|9612.7|9597.7|9609.8|9594.8|3
1656309350000|2022-06-27 05:55:50|9601.9|9586.9|9602.4|9587.4|9602.4|9587.4|9600.9|9585.9|14
1656309360000|2022-06-27 05:56:00|9600|9585|9590.7|9575.7|9600|9585|9588.7|9573.7|29
1656309370000|2022-06-27 05:56:10|9591.2|9576.2|9590.7|9575.7|9591.2|9576.2|9590.7|9575.7|6
1656309380000|2022-06-27 05:56:20|9590.2|9575.2|9590.7|9575.7|9591.2|9576.2|9588.2|9573.2|13
1656309390000|2022-06-27 05:56:30|9591.2|9576.2|9587.2|9572.2|9591.2|9576.2|9587.2|9572.2|3
1656309400000|2022-06-27 05:56:40|9589.6|9574.6|9591.2|9576.2|9593.1|9578.1|9587.7|9572.7|19
1656309410000|2022-06-27 05:56:50|9587.7|9572.7|9592.1|9577.1|9592.1|9577.1|9587.7|9572.7|22
1656309420000|2022-06-27 05:57:00|||||||||1
1656309440000|2022-06-27 05:57:20|||||||||1
1656309450000|2022-06-27 05:57:30|||||||||1
1656309470000|2022-06-27 05:57:50|9590.7|9575.7|9586.7|9571.7|9590.7|9575.7|9586.7|9571.7|1
1656309480000|2022-06-27 05:58:00|9584.2|9569.2|9573.3|9558.3|9584.2|9569.2|9573.3|9558.3|20
1656309490000|2022-06-27 05:58:10|9573.6|9558.6|9573.6|9558.6|9573.6|9558.6|9573.2|9558.2|1
1656309500000|2022-06-27 05:58:20|9573.1|9558.1|9574.1|9559.1|9574.1|9559.1|9573.1|9558.1|2
1656309510000|2022-06-27 05:58:30|9573.1|9558.1|9573.1|9558.1|9573.1|9558.1|9573.1|9558.1|4
1656309530000|2022-06-27 05:58:50|9574.1|9559.1|9572.1|9557.1|9574.1|9559.1|9572.1|9557.1|5
1656309540000|2022-06-27 05:59:00|9572.2|9557.2|9572.2|9557.2|9572.2|9557.2|9572.2|9557.2|1
1656309550000|2022-06-27 05:59:10|9573.6|9558.6|9573.6|9558.6|9573.6|9558.6|9573.6|9558.6|6
1656309570000|2022-06-27 05:59:30|9569.7|9554.7|9564.6|9549.6|9570.2|9555.2|9562.4|9547.4|7
1656309580000|2022-06-27 05:59:40|9562.6|9547.6|9575.9|9560.9|9579.3|9564.3|9562.6|9547.6|5
1656309590000|2022-06-27 05:59:50|9576.8|9561.8|9579.3|9564.3|9583.3|9568.3|9576.8|9561.8|1
1656309610000|2022-06-27 06:00:10|9579.4|9564.4|9579.4|9564.4|9579.4|9564.4|9579.4|9564.4|0
1656309620000|2022-06-27 06:00:20|9579.9|9564.9|9571.5|9556.5|9579.9|9564.9|9571.5|9556.5|1
1656309630000|2022-06-27 06:00:30|9572.5|9557.5|9579.8|9564.8|9579.8|9564.8|9572.5|9557.5|4
1656309640000|2022-06-27 06:00:40|9579.9|9564.9|9577.9|9562.9|9579.9|9564.9|9577.9|9562.9|1
1656309660000|2022-06-27 06:01:00|9574.5|9559.5|9576.9|9561.9|9576.9|9561.9|9574.5|9559.5|0
1656309670000|2022-06-27 06:01:10|9575|9560|9570.5|9555.5|9575.4|9560.4|9570.5|9555.5|3
1656309680000|2022-06-27 06:01:20|9569.5|9554.5|9563.5|9548.5|9572.9|9554.5|9560.5|9545.5|7
1656309690000|2022-06-27 06:01:30|9563.4|9548.4|9568.4|9553.4|9571.9|9556.9|9563.4|9542.9|3
1656309720000|2022-06-27 06:02:00|9565.5|9550.5|9562.5|9547.5|9565.5|9550.5|9561|9546|1
1656309730000|2022-06-27 06:02:10|9564.9|9549.9|9565.4|9550.4|9565.4|9550.4|9564.9|9549.9|0
1656309740000|2022-06-27 06:02:20|9564.9|9549.9|9556|9541|9565.9|9550.9|9556|9541|1
1656309750000|2022-06-27 06:02:30|9554.6|9539.6|9555.5|9540.5|9555.5|9540.5|9554.1|9539.1|0
1656309760000|2022-06-27 06:02:40|9553.5|9538.5|9556|9541|9556.5|9541.5|9553|9538|5
1656309770000|2022-06-27 06:02:50|9557.5|9542.5|9557.5|9542.5|9557.5|9542.5|9557.5|9542.5|0
1656309780000|2022-06-27 06:03:00|9562.9|9547.9|9561.9|9546.9|9564.8|9549.8|9561.9|9546.9|3
1656309790000|2022-06-27 06:03:10|9559|9544|9555.1|9540.1|9559|9544|9555.1|9540.1|3
1656309800000|2022-06-27 06:03:20|9554.1|9539.1|9553|9538|9554.1|9539.1|9548.1|9533.1|8
1656309810000|2022-06-27 06:03:30|9549.2|9534.2|9549.1|9534.1|9549.2|9534.2|9549.1|9534.1|46
1656309830000|2022-06-27 06:03:50|9550.6|9535.6|9549.1|9534.1|9550.6|9535.6|9549.1|9534.1|2
1656309840000|2022-06-27 06:04:00|9548.1|9533.1|9552.5|9537.5|9553|9538|9548.1|9533.1|4
1656309860000|2022-06-27 06:04:20|9550.6|9535.6|9550.1|9535.1|9550.6|9535.6|9550.1|9535.1|2
1656309880000|2022-06-27 06:04:40|9549.6|9534.6|9549.6|9534.6|9549.6|9534.6|9549.6|9534.6|2
1656309890000|2022-06-27 06:04:50|9556|9541|9556|9541|9559.9|9544.9|9554.5|9539.5|4
1656309900000|2022-06-27 06:05:00|9555.5|9540.5|9557|9542|9557|9542|9554.5|9539.5|0
1656309910000|2022-06-27 06:05:10|9563.4|9548.4|9563.9|9548.9|9564.4|9549.4|9561.5|9546.5|1
1656309920000|2022-06-27 06:05:20|9564.8|9549.8|9564.3|9549.3|9564.8|9549.8|9564.3|9549.3|0
1656309930000|2022-06-27 06:05:30|9564.4|9549.4|9562.4|9547.4|9565.3|9550.3|9562.4|9547.4|0
1656309940000|2022-06-27 06:05:40|9561.9|9546.9|9568.8|9553.8|9568.8|9553.8|9561.9|9546.9|1
1656309950000|2022-06-27 06:05:50|9569.3|9554.3|9569.8|9554.8|9569.8|9554.8|9569.3|9554.3|0
1656309960000|2022-06-27 06:06:00|9566.9|9551.9|9563.9|9548.9|9567.3|9552.3|9562.9|9547.9|3
1656309970000|2022-06-27 06:06:10|9562.4|9547.4|9556|9541|9562.4|9547.4|9556|9541|1
1656309990000|2022-06-27 06:06:30|9554|9539|9554|9539|9554|9539|9554|9539|2
1656310010000|2022-06-27 06:06:50|9553|9538|9553.5|9538.5|9553.5|9538.5|9553|9538|0
1656310020000|2022-06-27 06:07:00|9552.6|9537.6|9553|9538|9553|9538|9552.6|9537.6|0
1656310050000|2022-06-27 06:07:30|9547.6|9532.6|9557.6|9542.6|9567.3|9552.3|9547.1|9532.1|5
1656310060000|2022-06-27 06:07:40|9556.6|9541.6|9557.5|9542.5|9563.9|9543.4|9547.1|9532.1|2
1656310070000|2022-06-27 06:07:50|9562|9537|9561.5|9536.5|9562|9542.5|9547.1|9532.1|3
1656310080000|2022-06-27 06:08:00|9561|9536|9557.5|9542.5|9562.9|9542.9|9556.5|9535|0
1656310090000|2022-06-27 06:08:10|9556.5|9541.5|9559.4|9544.4|9562.5|9544.4|9556.5|9536|0
1656310100000|2022-06-27 06:08:20|9558.4|9543.4|9557|9542|9561.4|9546.4|9556.5|9541.5|2
1656310110000|2022-06-27 06:08:30|9556.5|9541.5|9554|9539|9557|9542|9554|9539|1
1656310120000|2022-06-27 06:08:40|9553.5|9538.5|9555|9540|9555|9540|9553.5|9538.5|2
1656310130000|2022-06-27 06:08:50|9554.5|9539.5|9554.5|9539.5|9554.5|9539.5|9554.5|9539.5|0
1656310160000|2022-06-27 06:09:20|9551.1|9536.1|9548|9533|9551.1|9536.1|9548|9533|0
1656310180000|2022-06-27 06:09:40|||||||||2
1656310200000|2022-06-27 06:10:00|9547.5|9532.5|9551|9536|9553.3|9538.3|9546|9531|15
1656310210000|2022-06-27 06:10:10|9550.5|9535.5|9551.9|9536.9|9551.9|9536.9|9547|9532|3
1656310220000|2022-06-27 06:10:20|9552.4|9537.4|9554.9|9539.9|9554.9|9539.9|9552.4|9537.4|0
1656310230000|2022-06-27 06:10:30|9549.5|9534.5|9547.5|9532.5|9549.5|9534.5|9547.5|9532.5|5
1656310240000|2022-06-27 06:10:40|9550.5|9535.5|9551.4|9536.4|9551.4|9536.4|9550.5|9535.5|7
1656310250000|2022-06-27 06:10:50|9552.4|9537.4|9550.9|9535.9|9552.4|9537.4|9550.5|9535.5|2
1656310260000|2022-06-27 06:11:00|9550.5|9535.5|9553.4|9538.4|9553.4|9538.4|9550.5|9535.5|0
1656310270000|2022-06-27 06:11:10|9554.3|9539.3|9557.3|9542.3|9557.3|9542.3|9554.3|9539.3|2
1656310280000|2022-06-27 06:11:20|9556.9|9541.9|9557.3|9542.3|9557.3|9542.3|9556.9|9541.9|0
1656310320000|2022-06-27 06:12:00|9557.8|9542.8|9558.3|9543.3|9558.3|9543.3|9557.4|9542.4|0
1656310330000|2022-06-27 06:12:10|9576.6|9561.6|9576.2|9561.2|9576.6|9561.6|9576.2|9561.2|3
1656310340000|2022-06-27 06:12:20|9578.7|9563.7|9578.7|9563.7|9578.7|9563.7|9577.2|9562.2|0
1656310350000|2022-06-27 06:12:30|9577.2|9562.2|9576.2|9561.2|9577.2|9562.2|9576.2|9561.2|0
1656310360000|2022-06-27 06:12:40|9572.8|9557.8|9572.4|9557.4|9574.8|9559.8|9570.9|9555.9|3
1656310370000|2022-06-27 06:12:50|9572.8|9557.8|9572.8|9557.8|9572.8|9557.8|9572.8|9557.8|0
1656310380000|2022-06-27 06:13:00|9571.9|9556.9|9567.4|9552.4|9571.9|9556.9|9567.4|9552.4|2
1656310400000|2022-06-27 06:13:20|9563.6|9548.6|9563.6|9548.6|9563.6|9548.6|9563.6|9548.6|2
1656310410000|2022-06-27 06:13:30|9563.5|9548.5|9561.1|9546.1|9563.5|9548.5|9561.1|9546.1|0
1656310420000|2022-06-27 06:13:40|9561.2|9546.2|9564.6|9549.6|9575.4|9550.5|9561.2|9546.2|1
1656310490000|2022-06-27 06:14:50|9563.6|9548.6|9557.6|9542.6|9563.6|9548.6|9557.6|9542.6|2
1656310500000|2022-06-27 06:15:00|9557.5|9542.5|9547|9532|9557.5|9542.5|9547|9532|2
1656310520000|2022-06-27 06:15:20|9552|9537|9552.9|9537.9|9552.9|9537.9|9552|9537|6
1656310530000|2022-06-27 06:15:30|9550.5|9535.5|9549.5|9534.5|9550.5|9535.5|9549.5|9534.5|2
1656310540000|2022-06-27 06:15:40|9550.9|9535.9|9547|9532|9551.5|9536.5|9547|9532|2
1656310560000|2022-06-27 06:16:00|9546|9531|9540.4|9525.4|9575.5|9541.4|9540.4|9525.4|32
1656310570000|2022-06-27 06:16:10|9537.5|9522.5|9534.9|9519.9|9537.5|9522.5|9533.5|9518.5|3
1656310580000|2022-06-27 06:16:20|9532.5|9517.5|9533.9|9518.9|9533.9|9518.9|9532.5|9517.5|0
1656310600000|2022-06-27 06:16:40|9532|9517|9530.5|9515.5|9532|9517|9530.5|9515.5|0
1656310610000|2022-06-27 06:16:50|9529.5|9514.5|9540.4|9525.4|9541.9|9526.9|9529.5|9514.5|4
1656310620000|2022-06-27 06:17:00|9541.9|9526.9|9543.4|9528.4|9543.4|9528.4|9541.9|9526.9|3
1656310630000|2022-06-27 06:17:10|9552.2|9537.2|9557.2|9542.2|9569|9544.7|9552.2|9537.2|7
1656310640000|2022-06-27 06:17:20|9549.2|9534.2|9552.2|9537.2|9557.1|9542.1|9549.2|9534.2|5
1656310680000|2022-06-27 06:18:00|9554.6|9539.6|9554.7|9539.7|9554.7|9539.7|9554.6|9539.6|0
1656310690000|2022-06-27 06:18:10|9552.2|9537.2|9552.2|9537.2|9552.2|9537.2|9552.2|9537.2|1
1656310710000|2022-06-27 06:18:30|9554.6|9539.6|9575.3|9537.8|9575.3|9539.7|9554.6|9536.8|4
1656310730000|2022-06-27 06:18:50|9557.2|9542.2|9572.8|9535.3|9575.2|9555.3|9557.2|9535.3|1
1656310740000|2022-06-27 06:19:00|9565.1|9540.1|9572|9557|9585.6|9557|9563.6|9538.6|2
1656310750000|2022-06-27 06:19:10|9575|9550|9583.1|9545.6|9583.1|9561.7|9563.6|9545.6|1
1656310760000|2022-06-27 06:19:20|9583.2|9545.7|9590.5|9553|9591|9555.4|9579.9|9545.7|3
1656310770000|2022-06-27 06:19:30|9593.5|9556|9593.5|9556|9594|9556.5|9593.5|9556|4
1656310780000|2022-06-27 06:19:40|||||||||3
1656310790000|2022-06-27 06:19:50|9596|9558.5|9600.4|9575.4|9603.9|9586.7|9596|9558.5|5
1656310800000|2022-06-27 06:20:00|9600.2|9575.2|9596.2|9581.2|9600.2|9581.2|9595.7|9575.2|0
1656310810000|2022-06-27 06:20:10|9595.7|9580.7|9593.8|9578.8|9595.7|9580.7|9593.8|9578.8|1
1656310820000|2022-06-27 06:20:20|9594.6|9557.1|9596|9558.5|9596|9558.5|9587|9549.5|6
1656310830000|2022-06-27 06:20:30|9596.1|9558.6|9600|9562.5|9600|9562.5|9592.2|9554.7|10
1656310840000|2022-06-27 06:20:40|9592.2|9554.7|9610.4|9572.9|9611.1|9587.7|9592.1|9554.6|1
1656310860000|2022-06-27 06:21:00|9589.4|9574.4|9598.8|9573.8|9610.4|9574.4|9589.4|9572.9|2
1656310890000|2022-06-27 06:21:30|9589.4|9574.4|9594.9|9557.4|9594.9|9578.4|9583.4|9553.6|24
1656310900000|2022-06-27 06:21:40|9588.9|9563.9|9593.7|9556.2|9593.7|9564.9|9588.9|9555.7|0
1656310910000|2022-06-27 06:21:50|9594.1|9556.6|9594.1|9556.6|9594.1|9556.6|9594.1|9556.6|1
1656310920000|2022-06-27 06:22:00|9582.4|9567.4|9588.4|9563.4|9592.2|9577.2|9582.4|9563.4|2
1656310930000|2022-06-27 06:22:10|9583.4|9558.4|9578.9|9563.9|9583.4|9563.9|9578.9|9558.4|1
1656310950000|2022-06-27 06:22:30|9583.4|9558.4|9579.9|9554.9|9583.4|9562.4|9576.9|9554.9|0
1656310970000|2022-06-27 06:22:50|9569.6|9544.6|9569.6|9544.6|9569.6|9544.6|9569.6|9544.6|1
1656310980000|2022-06-27 06:23:00|9569.5|9544.5|9569.5|9544.5|9569.5|9544.5|9569.5|9544.5|0
1656311000000|2022-06-27 06:23:20|9560|9545|9590.6|9553.1|9590.6|9553.1|9559.5|9543.2|5
1656311010000|2022-06-27 06:23:30|9591.1|9553.6|9591.6|9554.1|9591.6|9554.1|9591.1|9553.6|2
1656311020000|2022-06-27 06:23:40|9585.9|9560.9|9585.7|9548.2|9586.2|9560.9|9563.9|9548.2|6
1656311030000|2022-06-27 06:23:50|9588.6|9551.1|9585.7|9548.2|9589.1|9551.6|9585.7|9548.2|3
1656311040000|2022-06-27 06:24:00|9584.7|9547.2|9584.7|9547.2|9584.7|9547.2|9584.7|9547.2|0
1656311100000|2022-06-27 06:25:00|9583.7|9546.2|9573.8|9536.3|9583.7|9558.3|9554.6|9533.3|5
1656311160000|2022-06-27 06:26:00|9573.6|9536.1|9573.6|9536.1|9573.6|9536.1|9573.6|9536.1|0
1656311170000|2022-06-27 06:26:10|9575.6|9538.1|9578.1|9540.6|9580.1|9542.6|9575.6|9538.1|6
1656311190000|2022-06-27 06:26:30|9572.2|9534.7|9569.2|9531.7|9572.2|9534.7|9569.2|9531.7|1
1656311200000|2022-06-27 06:26:40|9561.9|9536.9|9577.2|9539.7|9577.2|9539.7|9560.9|9531.2|9
1656311240000|2022-06-27 06:27:20|9577.1|9539.6|9577.6|9540.1|9577.6|9540.1|9577.1|9539.6|2
1656311280000|2022-06-27 06:28:00|9576.1|9538.6|9576.6|9539.1|9576.6|9560.5|9552.4|9531.6|5
1656311290000|2022-06-27 06:28:10|9577.1|9539.6|9577.1|9539.6|9577.1|9539.6|9577.1|9539.6|0
1656311300000|2022-06-27 06:28:20|9578.1|9540.6|9579.6|9542.1|9579.6|9542.1|9578.1|9540.6|1
1656311320000|2022-06-27 06:28:40|9580.6|9543.1|9580.6|9543.1|9580.6|9543.1|9580.6|9543.1|2
1656311350000|2022-06-27 06:29:10|9581.6|9544.1|9574.9|9549.9|9582.1|9549.9|9574.9|9544.1|4
1656311360000|2022-06-27 06:29:20|9575.8|9550.8|9577.9|9552.9|9577.9|9552.9|9575.8|9550.8|2
1656311370000|2022-06-27 06:29:30|9587|9549.5|9589.3|9564.3|9591.6|9564.3|9585.8|9549.5|0
1656311380000|2022-06-27 06:29:40|9589.4|9564.4|9589.4|9564.4|9589.4|9564.4|9589.4|9564.4|0
1656311390000|2022-06-27 06:29:50|9589.8|9564.8|9589.9|9564.9|9589.9|9564.9|9589.8|9564.8|0
1656311400000|2022-06-27 06:30:00|9589.4|9564.4|9589.4|9564.4|9589.9|9564.9|9589.4|9564.4|0
1656311410000|2022-06-27 06:30:10|9586.9|9571.9|9590.4|9575.4|9590.4|9575.4|9586.9|9571.9|8
1656311420000|2022-06-27 06:30:20|9589.9|9574.9|9609.6|9584.6|9609.6|9584.6|9589.9|9574.9|14
1656311440000|2022-06-27 06:30:40|9602.2|9587.2|9602.5|9565|9602.7|9587.7|9600.3|9565|3
1656311460000|2022-06-27 06:31:00|9601.5|9564|9590.9|9565.9|9601.5|9567.9|9581.9|9564|1
1656311470000|2022-06-27 06:31:10|9598.1|9560.6|9598.1|9560.6|9598.1|9560.6|9598.1|9560.6|2
1656311480000|2022-06-27 06:31:20|9603|9565.5|9606|9568.5|9606|9568.5|9603|9565.5|2
1656311510000|2022-06-27 06:31:50|9609.4|9571.9|9611.4|9573.9|9611.4|9573.9|9609.4|9571.9|2
1656311530000|2022-06-27 06:32:10|9611.8|9574.3|9621.8|9584.3|9621.8|9584.3|9611.4|9573.9|10
1656311540000|2022-06-27 06:32:20|9621.4|9583.9|9621.4|9583.9|9621.4|9583.9|9621.4|9583.9|1
1656311580000|2022-06-27 06:33:00|9614.6|9589.6|9618.9|9581.4|9618.9|9589.6|9614.6|9581.4|0
1656311590000|2022-06-27 06:33:10|9617.9|9580.4|9617.4|9579.9|9617.9|9580.4|9617.4|9579.9|0
1656311600000|2022-06-27 06:33:20|9620.4|9582.9|9621.4|9583.9|9621.4|9583.9|9620.4|9582.9|8
1656311610000|2022-06-27 06:33:30|9621.9|9584.4|9621.4|9583.9|9621.9|9584.4|9621.4|9583.9|0
1656311620000|2022-06-27 06:33:40|9584|9546.5|9583.5|9546|9585|9566.7|9579|9541.5|52
1656311630000|2022-06-27 06:33:50|9582|9544.5|9588|9550.5|9588.5|9551|9582|9544.5|14
1656311640000|2022-06-27 06:34:00|9587.9|9550.4|9593.2|9578.2|9593.2|9578.2|9579.2|9550.4|2
1656311650000|2022-06-27 06:34:10|9595.6|9580.6|9595.7|9580.7|9595.7|9580.7|9595.6|9580.6|0
1656311700000|2022-06-27 06:35:00|9604.7|9579.7|9605.7|9580.7|9605.7|9580.7|9604.7|9579.7|0
1656311710000|2022-06-27 06:35:10|9618.8|9581.3|9616.1|9591.1|9621.8|9593.6|9616.1|9581.3|2
1656311720000|2022-06-27 06:35:20|9596.1|9581.1|9594.2|9579.2|9596.1|9581.1|9594.2|9579.2|1
1656311820000|2022-06-27 06:37:00|9593.2|9578.2|9577.7|9552.7|9593.2|9578.2|9577.7|9549.9|3
1656311840000|2022-06-27 06:37:20|9585.2|9570.2|9589.2|9574.2|9589.2|9574.2|9585.2|9570.2|1
1656311850000|2022-06-27 06:37:30|9596.1|9571.1|9602.7|9587.7|9608.7|9587.7|9593.2|9571.1|1
1656311900000|2022-06-27 06:38:20|9605.1|9590.1|9613.2|9588.2|9613.2|9590.2|9605.1|9588.2|0
1656311910000|2022-06-27 06:38:30|9615.1|9590.1|9609.7|9594.7|9615.1|9594.7|9609.7|9590.1|0
1656311980000|2022-06-27 06:39:40|9609.6|9594.6|9609.6|9594.6|9609.6|9594.6|9609.6|9594.6|0
1656311990000|2022-06-27 06:39:50|9611.1|9596.1|9611.1|9596.1|9611.1|9596.1|9611.1|9596.1|0
1656312000000|2022-06-27 06:40:00|9610.6|9595.6|9602.7|9587.7|9610.6|9595.6|9602.7|9587.7|1
1656312010000|2022-06-27 06:40:10|9602.2|9587.2|9602.2|9587.2|9602.2|9587.2|9602.2|9587.2|0
1656312030000|2022-06-27 06:40:30|9608.6|9583.6|9608.6|9583.6|9608.6|9583.6|9608.6|9583.6|2
1656312060000|2022-06-27 06:41:00|9610.5|9585.5|9613|9588|9613|9588|9610.5|9585.5|0
1656312070000|2022-06-27 06:41:10|9611|9586|9611|9586|9611|9586|9611|9586|2
1656312090000|2022-06-27 06:41:30|9600.2|9585.2|9600.2|9585.2|9600.2|9585.2|9600.2|9585.2|1
1656312110000|2022-06-27 06:41:50|9618.2|9580.7|9611.5|9586.5|9618.2|9603|9611.5|9580.7|2
1656312160000|2022-06-27 06:42:40|9610.6|9585.6|9610.6|9585.6|9610.6|9585.6|9610.6|9585.6|1
1656312180000|2022-06-27 06:43:00|9610.5|9585.5|9610.1|9585.1|9610.5|9585.5|9609.6|9584.6|1
1656312190000|2022-06-27 06:43:10|9609.1|9584.1|9609.1|9584.1|9609.1|9584.1|9609.1|9584.1|0
1656312210000|2022-06-27 06:43:30|9606.1|9591.1|9605.1|9590.1|9606.1|9591.1|9605.1|9590.1|2
1656312220000|2022-06-27 06:43:40|9605|9590|9603.1|9588.1|9605|9590|9601.6|9586.6|3
1656312240000|2022-06-27 06:44:00|9603|9588|9629.7|9592.2|9630.2|9592.7|9603|9588|2
1656312300000|2022-06-27 06:45:00|9629.2|9591.7|9629.2|9591.7|9629.2|9591.7|9629.2|9591.7|0
1656312310000|2022-06-27 06:45:10|9628.2|9590.7|9628.2|9590.7|9628.2|9590.7|9628.2|9590.7|0
1656312370000|2022-06-27 06:46:10|9629.2|9591.7|9629.2|9591.7|9629.2|9591.7|9629.2|9591.7|0
1656312470000|2022-06-27 06:47:50|9630.2|9592.7|9630.2|9592.7|9630.2|9592.7|9630.2|9592.7|0
1656312510000|2022-06-27 06:48:30|9631.2|9593.7|9623.5|9598.5|9631.2|9598.5|9623.5|9593.2|1
1656312520000|2022-06-27 06:48:40|9630.2|9592.7|9630.2|9592.7|9630.2|9592.7|9630.2|9592.7|0
1656312530000|2022-06-27 06:48:50|9631.2|9593.7|9631.2|9593.7|9631.2|9593.7|9631.2|9593.7|0
1656312600000|2022-06-27 06:50:00|9630.7|9593.2|9624|9599|9630.7|9599|9623.5|9593.2|2
1656312610000|2022-06-27 06:50:10|9624.4|9599.4|9624.5|9599.5|9624.5|9599.5|9624.4|9599.4|0
1656312620000|2022-06-27 06:50:20|9624.4|9599.4|9629.2|9591.7|9629.2|9599.4|9624.4|9591.7|1
1656312650000|2022-06-27 06:50:50|9623.5|9598.5|9624|9599|9624|9599|9623.5|9598.5|1
1656312660000|2022-06-27 06:51:00|||||||||1
1656312670000|2022-06-27 06:51:10|9624.4|9599.4|9615.1|9600.1|9624.5|9601|9615.1|9597|0
1656312690000|2022-06-27 06:51:30|9614.8|9599.8|9611.1|9586.1|9614.8|9599.8|9611.1|9586.1|1
1656312720000|2022-06-27 06:52:00|9610.1|9585.1|9603.1|9588.1|9610.1|9588.6|9603.1|9585.1|0
1656312730000|2022-06-27 06:52:10|9602.1|9587.1|9605.1|9590.1|9605.1|9590.1|9597.6|9582.6|1
1656312740000|2022-06-27 06:52:20|9605.6|9590.6|9605.6|9590.6|9605.6|9590.6|9605.6|9590.6|0
1656312760000|2022-06-27 06:52:40|9606.6|9591.6|9606.6|9591.6|9606.6|9591.6|9606.6|9591.6|0
1656312780000|2022-06-27 06:53:00|9603.1|9588.1|9603.1|9588.1|9603.1|9588.1|9603.1|9588.1|0
1656312840000|2022-06-27 06:54:00|9599.2|9584.2|9598.6|9583.6|9599.2|9584.2|9598.6|9583.6|3
1656312860000|2022-06-27 06:54:20|9603.5|9588.5|9603.6|9588.6|9603.6|9588.6|9603.5|9588.5|0
1656312910000|2022-06-27 06:55:10|9603.1|9588.1|9603.1|9588.1|9603.1|9588.1|9603.1|9588.1|0
1656312970000|2022-06-27 06:56:10|9597.6|9582.6|9597.6|9582.6|9597.6|9582.6|9597.6|9582.6|2
1656312990000|2022-06-27 06:56:30|9601.1|9586.1|9600.1|9585.1|9601.1|9586.1|9600.1|9585.1|1
1656313000000|2022-06-27 06:56:40|9604.6|9589.6|9604.6|9589.6|9604.6|9589.6|9604.6|9589.6|1
1656313030000|2022-06-27 06:57:10|9603.1|9588.1|9603.1|9588.1|9603.1|9588.1|9603.1|9588.1|0
1656313060000|2022-06-27 06:57:40|9604.1|9589.1|9604.1|9589.1|9604.1|9589.1|9604.1|9589.1|1
1656313140000|2022-06-27 06:59:00|9605.6|9590.6|9605.6|9590.6|9605.6|9590.6|9605.6|9590.6|1
1656313150000|2022-06-27 06:59:10|9621.5|9596.5|9629.7|9592.2|9629.7|9596.5|9621.5|9590.2|7
1656313160000|2022-06-27 06:59:20|9629.2|9591.7|9629.2|9591.7|9629.2|9591.7|9629.2|9591.7|0
1656313190000|2022-06-27 06:59:50|9628.7|9591.2|9630.2|9592.7|9630.2|9592.7|9628.7|9591.2|3
1656313300000|2022-06-27 07:01:40|9615.5|9600.5|9615.5|9600.5|9615.5|9600.5|9615.5|9600.5|0
1656313360000|2022-06-27 07:02:40|9617|9602|9617|9602|9617|9602|9617|9602|2
1656313380000|2022-06-27 07:03:00|9618|9603|9618|9603|9618|9603|9618|9603|0
1656313430000|2022-06-27 07:03:50|9619|9604|9619|9604|9619|9604|9619|9604|0
1656313480000|2022-06-27 07:04:40|9618.5|9603.5|9617.1|9602.1|9619|9604|9617.1|9602.1|0
1656313490000|2022-06-27 07:04:50|9619.5|9604.5|9609.6|9594.6|9619.5|9604.5|9609.6|9594.6|7
1656313500000|2022-06-27 07:05:00|9610.6|9595.6|9603.1|9588.1|9613.1|9598.1|9602.6|9585.6|6
1656313620000|2022-06-27 07:07:00|9602.6|9587.6|9609.1|9594.1|9609.1|9594.1|9602.6|9587.6|1
1656313630000|2022-06-27 07:07:10|9608.6|9593.6|9607.6|9592.6|9608.6|9593.6|9607.6|9592.6|0
1656313680000|2022-06-27 07:08:00|9606.6|9591.6|9606.6|9591.6|9606.6|9591.6|9606.6|9591.6|0
1656313690000|2022-06-27 07:08:10|9603.1|9588.1|9600.1|9585.1|9603.1|9588.1|9600.1|9585.1|1
1656313710000|2022-06-27 07:08:30|9598.1|9583.1|9598.1|9583.1|9598.1|9583.1|9598.1|9583.1|1
1656313730000|2022-06-27 07:08:50|9602.6|9587.6|9602.6|9587.6|9602.6|9587.6|9602.6|9587.6|2
1656313740000|2022-06-27 07:09:00|9602.5|9587.5|9604.1|9589.1|9604.1|9589.1|9600.6|9585.6|2
1656313770000|2022-06-27 07:09:30|9603.6|9588.6|9605.6|9590.6|9605.6|9590.6|9603.6|9588.6|0
1656313790000|2022-06-27 07:09:50|9608|9593|9606.6|9591.6|9608|9593|9606.6|9591.6|0
1656313800000|2022-06-27 07:10:00|9608.5|9593.5|9605.1|9590.1|9608.5|9593.5|9605.1|9590.1|0
1656313820000|2022-06-27 07:10:20|9604.5|9589.5|9603.1|9588.1|9604.5|9589.5|9603.1|9588.1|0
1656313920000|2022-06-27 07:12:00|9605.5|9590.5|9605.5|9590.5|9605.5|9590.5|9605.5|9590.5|1
1656313930000|2022-06-27 07:12:10|9606.5|9591.5|9606.5|9591.5|9606.5|9591.5|9606.5|9591.5|1
1656314030000|2022-06-27 07:13:50|9608.5|9593.5|9608.5|9593.5|9608.5|9593.5|9608.5|9593.5|0
1656314040000|2022-06-27 07:14:00|9609.4|9594.4|9608.5|9593.5|9609.4|9594.4|9608.5|9593.5|0
1656314070000|2022-06-27 07:14:30|9608.4|9593.4|9608.4|9593.4|9608.4|9593.4|9608.4|9593.4|0
1656314080000|2022-06-27 07:14:40|9608|9593|9607.5|9592.5|9608|9593|9606.5|9591.5|0
1656314090000|2022-06-27 07:14:50|9608.4|9593.4|9608|9593|9608.4|9593.4|9608|9593|0
1656314100000|2022-06-27 07:15:00|9608.4|9593.4|9608.4|9593.4|9608.4|9593.4|9608.4|9593.4|0
1656314130000|2022-06-27 07:15:30|9607.5|9592.5|9607.5|9592.5|9607.5|9592.5|9607.5|9592.5|0
1656314140000|2022-06-27 07:15:40|9608|9593|9607|9592|9608|9593|9607|9592|0
1656314150000|2022-06-27 07:15:50|9607.5|9592.5|9607.5|9592.5|9608|9593|9607.5|9592.5|0
1656314160000|2022-06-27 07:16:00|9603.1|9588.1|9602.5|9587.5|9603.1|9588.1|9602.5|9587.5|1
1656314170000|2022-06-27 07:16:10|9601.5|9586.5|9601|9586|9601.5|9586.5|9601|9586|0
1656314250000|2022-06-27 07:17:30|9601.1|9586.1|9605|9590|9605.5|9590.5|9601.1|9586.1|1
1656314260000|2022-06-27 07:17:40|9602.5|9587.5|9603.5|9588.5|9605.9|9590.9|9602.5|9587.5|0
1656314280000|2022-06-27 07:18:00|9602.5|9587.5|9603|9588|9603|9588|9602.5|9587.5|0
1656314290000|2022-06-27 07:18:10|9602|9587|9602|9587|9602|9587|9602|9587|1
1656314330000|2022-06-27 07:18:50|9605.9|9590.9|9605.5|9590.5|9605.9|9590.9|9605.5|9590.5|0
1656314340000|2022-06-27 07:19:00|9605.9|9590.9|9607.9|9592.9|9607.9|9592.9|9605.9|9590.9|0
1656314370000|2022-06-27 07:19:30|9607.5|9592.5|9607|9592|9607.5|9592.5|9607|9592|0
1656314450000|2022-06-27 07:20:50|9606.9|9591.9|9599.6|9584.6|9606.9|9591.9|9599.6|9584.6|2
1656314460000|2022-06-27 07:21:00|9599.5|9584.5|9599.1|9584.1|9599.5|9584.5|9599.1|9584.1|2
1656314480000|2022-06-27 07:21:20|||||||||2
1656314490000|2022-06-27 07:21:30|9598.9|9583.9|9595.1|9580.1|9598.9|9583.9|9595.1|9580.1|4
1656314500000|2022-06-27 07:21:40|||||||||4
1656314510000|2022-06-27 07:21:50|9595.6|9580.6|9599.5|9584.5|9599.5|9584.5|9595.6|9580.6|2
1656314520000|2022-06-27 07:22:00|9598.5|9583.5|9597.1|9582.1|9598.5|9583.5|9597.1|9582.1|0
1656314540000|2022-06-27 07:22:20|||||||||2
1656314580000|2022-06-27 07:23:00|9596.1|9581.1|9596.1|9581.1|9596.1|9581.1|9596.1|9581.1|0
1656314590000|2022-06-27 07:23:10|9595.6|9580.6|9595.6|9580.6|9595.6|9580.6|9595.6|9580.6|0
1656314600000|2022-06-27 07:23:20|9595.1|9580.1|9595.1|9580.1|9595.1|9580.1|9595.1|9580.1|3
1656314610000|2022-06-27 07:23:30|9595|9580|9595|9580|9595|9580|9595|9580|0
1656314640000|2022-06-27 07:24:00|9599.4|9584.4|9597.9|9582.9|9599.4|9584.4|9597.9|9582.9|3
1656314650000|2022-06-27 07:24:10|9597|9582|9597|9582|9597|9582|9597|9582|0
1656314690000|2022-06-27 07:24:50|9598.9|9583.9|9599.4|9584.4|9599.4|9584.4|9598.9|9583.9|0
1656314730000|2022-06-27 07:25:30|9599.9|9584.9|9599.9|9584.9|9599.9|9584.9|9599.9|9584.9|0
1656314750000|2022-06-27 07:25:50|9602.4|9587.4|9602.4|9587.4|9602.4|9587.4|9602.4|9587.4|4
1656314760000|2022-06-27 07:26:00|9602.9|9587.9|9604.4|9589.4|9604.4|9589.4|9602.9|9587.9|0
1656314780000|2022-06-27 07:26:20|9605.3|9590.3|9604.9|9589.9|9605.3|9590.3|9604.9|9589.9|2
1656314790000|2022-06-27 07:26:30|9604.8|9589.8|9603.4|9588.4|9604.8|9589.8|9603.4|9588.4|2
1656314800000|2022-06-27 07:26:40|9604.4|9589.4|9604.4|9589.4|9604.4|9589.4|9604.4|9589.4|3
1656314810000|2022-06-27 07:26:50|9603.9|9588.9|9602.9|9587.9|9603.9|9588.9|9602.9|9587.9|2
1656314820000|2022-06-27 07:27:00|9597.5|9582.5|9595|9580|9597.5|9582.5|9595|9580|8
1656314840000|2022-06-27 07:27:20|||||||||2
1656314850000|2022-06-27 07:27:30|9595.9|9580.9|9596|9581|9596|9581|9595.9|9580.9|0
1656314860000|2022-06-27 07:27:40|9595.5|9580.5|9595|9580|9595.5|9580.5|9595|9580|1
1656314870000|2022-06-27 07:27:50|9595.5|9580.5|9595.5|9580.5|9595.5|9580.5|9595.5|9580.5|0
1656314890000|2022-06-27 07:28:10|9595|9580|9596|9581|9596|9581|9595|9580|1
1656314900000|2022-06-27 07:28:20|9595.5|9580.5|9595.5|9580.5|9595.5|9580.5|9595.5|9580.5|0
1656314910000|2022-06-27 07:28:30|9595|9580|9596.5|9581.5|9596.5|9581.5|9595|9580|1
1656314920000|2022-06-27 07:28:40|9595.5|9580.5|9595|9580|9595.5|9580.5|9595|9580|0
1656314940000|2022-06-27 07:29:00|9595.9|9580.9|9596|9581|9596|9581|9595.9|9580.9|0
1656314970000|2022-06-27 07:29:30|9595.5|9580.5|9595|9580|9595.5|9580.5|9595|9580|1
1656314980000|2022-06-27 07:29:40|||||||||1
1656314990000|2022-06-27 07:29:50|9596.4|9581.4|9596.5|9581.5|9596.5|9581.5|9596.4|9581.4|0
1656315010000|2022-06-27 07:30:10|9595.5|9580.5|9596.5|9581.5|9596.5|9581.5|9595|9580|1
1656315020000|2022-06-27 07:30:20|9599.9|9584.9|9601.4|9586.4|9601.4|9586.4|9599.9|9584.9|0
1656315040000|2022-06-27 07:30:40|9602.4|9587.4|9602.4|9587.4|9602.4|9587.4|9602.4|9587.4|0
1656315050000|2022-06-27 07:30:50|9607.3|9592.3|9606.4|9591.4|9607.3|9592.3|9606.4|9591.4|1
1656315060000|2022-06-27 07:31:00|9609.4|9594.4|9609.4|9594.4|9609.4|9594.4|9609.4|9594.4|0
1656315070000|2022-06-27 07:31:10|9609.5|9594.5|9609.5|9594.5|9609.5|9594.5|9609.5|9594.5|0
1656315090000|2022-06-27 07:31:30|9610|9595|9610|9595|9610|9595|9610|9595|0
1656315100000|2022-06-27 07:31:40|9610.5|9595.5|9620.9|9605.9|9620.9|9605.9|9610.5|9595.5|4
1656315110000|2022-06-27 07:31:50|9619.5|9604.5|9623.4|9608.4|9623.4|9608.4|9618.5|9603.5|2
1656315140000|2022-06-27 07:32:20|9620.9|9605.9|9620.9|9605.9|9620.9|9605.9|9620.9|9605.9|0
1656315180000|2022-06-27 07:33:00|9620.5|9605.5|9622.9|9607.9|9623.4|9608.4|9620.5|9605.5|0
1656315250000|2022-06-27 07:34:10|9623.9|9608.9|9623.9|9608.9|9623.9|9608.9|9623.9|9608.9|0
1656315300000|2022-06-27 07:35:00|9621.4|9606.4|9623.9|9608.9|9623.9|9608.9|9621.4|9606.4|2
1656315370000|2022-06-27 07:36:10|9626.4|9611.4|9626.4|9611.4|9626.4|9611.4|9626.4|9611.4|1
1656315380000|2022-06-27 07:36:20|9626.3|9611.3|9626.3|9611.3|9626.3|9611.3|9626.3|9611.3|0
1656315390000|2022-06-27 07:36:30|9619.4|9604.4|9617.4|9602.4|9619.4|9604.4|9617.4|9602.4|3
1656315400000|2022-06-27 07:36:40|9616.4|9601.4|9615|9600|9616.4|9601.4|9615|9600|0
1656315420000|2022-06-27 07:37:00|9613|9598|9612.5|9597.5|9613|9598|9612|9597|3
1656315480000|2022-06-27 07:38:00|9617.9|9602.9|9617.9|9602.9|9617.9|9602.9|9617.9|9602.9|0
1656315510000|2022-06-27 07:38:30|9618|9603|9618|9603|9618|9603|9618|9603|0
1656315520000|2022-06-27 07:38:40|9613.5|9598.5|9613.5|9598.5|9613.5|9598.5|9613.5|9598.5|0
1656315540000|2022-06-27 07:39:00|9618|9603|9612.5|9597.5|9618|9603|9612.5|9597.5|2
1656315600000|2022-06-27 07:40:00|9610|9595|9608.5|9593.5|9610|9595|9608.5|9593.5|5
1656315630000|2022-06-27 07:40:30|9620.9|9595.9|9614|9599|9620.9|9599|9614|9595.9|4
1656315660000|2022-06-27 07:41:00|9615.9|9600.9|9616|9601|9616|9601|9615.9|9600.9|0
1656315760000|2022-06-27 07:42:40|9614|9599|9612|9597|9614|9599|9612|9597|0
1656315770000|2022-06-27 07:42:50|9611|9596|9611|9596|9612|9597|9611|9596|0
1656315900000|2022-06-27 07:45:00|9611.5|9596.5|9612|9597|9612|9597|9611.5|9596.5|0
1656315920000|2022-06-27 07:45:20|9611.5|9596.5|9611|9596|9611.5|9596.5|9611|9596|1
1656316090000|2022-06-27 07:48:10|9611.5|9596.5|9612|9597|9612|9597|9611.5|9596.5|0
1656316140000|2022-06-27 07:49:00|9612.2|9597.2|9627.3|9612.3|9627.3|9612.3|9612.2|9597.2|20
1656316150000|2022-06-27 07:49:10|9627.8|9612.8|9627.8|9612.8|9627.8|9612.8|9627.8|9612.8|1
1656316160000|2022-06-27 07:49:20|9628.3|9613.3|9628.3|9613.3|9628.3|9613.3|9628.3|9613.3|0
1656316170000|2022-06-27 07:49:30|9629.8|9614.8|9629.8|9614.8|9629.8|9614.8|9629.8|9614.8|1
1656316190000|2022-06-27 07:49:50|9629.3|9614.3|9627.8|9612.8|9629.3|9614.3|9627.8|9612.8|1
1656316200000|2022-06-27 07:50:00|9627.7|9612.7|9622.4|9607.4|9627.7|9612.7|9622.3|9607.3|1
1656316230000|2022-06-27 07:50:30|9619.4|9604.4|9619.9|9604.9|9619.9|9604.9|9619.4|9604.4|0
1656316260000|2022-06-27 07:51:00|9623.9|9608.9|9623.9|9608.9|9623.9|9608.9|9623.9|9608.9|2
1656316270000|2022-06-27 07:51:10|9627.3|9612.3|9633.3|9618.3|9633.3|9618.3|9627.3|9612.3|4
1656316320000|2022-06-27 07:52:00|9632.8|9617.8|9623.4|9608.4|9632.8|9617.8|9622.9|9607.9|3
1656316330000|2022-06-27 07:52:10|9624.4|9609.4|9623.9|9608.9|9624.9|9609.9|9623.9|9608.9|0
1656316340000|2022-06-27 07:52:20|9624.4|9609.4|9624.4|9609.4|9624.4|9609.4|9623.9|9608.9|0
1656316370000|2022-06-27 07:52:50|9623.9|9608.9|9623.9|9608.9|9623.9|9608.9|9623.9|9608.9|0
1656316400000|2022-06-27 07:53:20|9624.4|9609.4|9624|9609|9624.4|9609.4|9624|9609|0
1656316430000|2022-06-27 07:53:50|9625.5|9610.5|9625.5|9610.5|9625.5|9610.5|9625.5|9610.5|2
1656316450000|2022-06-27 07:54:10|9628.9|9613.9|9628.9|9613.9|9628.9|9613.9|9628.9|9613.9|1
1656316470000|2022-06-27 07:54:30|9629.4|9614.4|9629.4|9614.4|9629.4|9614.4|9629.4|9614.4|0
1656316490000|2022-06-27 07:54:50|9629.5|9614.5|9636.8|9621.8|9639.7|9624.7|9629.5|9614.5|2
1656316510000|2022-06-27 07:55:10|9639.3|9624.3|9635.9|9620.9|9639.3|9624.3|9635.4|9620.4|0
1656316520000|2022-06-27 07:55:20|9629.4|9614.4|9629.4|9614.4|9629.4|9614.4|9629.4|9614.4|2
1656316530000|2022-06-27 07:55:30|9631.4|9616.4|9631.4|9616.4|9631.4|9616.4|9631.4|9616.4|1
1656316820000|2022-06-27 08:00:20|9631.9|9616.9|9631.9|9616.9|9631.9|9616.9|9631.9|9616.9|0
1656316860000|2022-06-27 08:01:00|9627.6|9612.6|9627.6|9612.6|9627.6|9612.6|9627.6|9612.6|2
1656316870000|2022-06-27 08:01:10|9627.4|9612.4|9627.4|9612.4|9627.4|9612.4|9627.4|9612.4|0
1656316910000|2022-06-27 08:01:50|9626.9|9611.9|9614|9599|9626.9|9611.9|9614|9599|4
1656316920000|2022-06-27 08:02:00|9615.5|9600.5|9612.1|9597.1|9617|9602|9612.1|9597.1|1
1656316980000|2022-06-27 08:03:00|9611.6|9596.6|9612.5|9597.5|9612.5|9597.5|9611.6|9596.6|0
1656317040000|2022-06-27 08:04:00|9611.6|9596.6|9612.1|9597.1|9612.1|9597.1|9611.6|9596.6|0
1656317060000|2022-06-27 08:04:20|9612.5|9597.5|9612.5|9597.5|9612.5|9597.5|9612.5|9597.5|1
1656317070000|2022-06-27 08:04:30|9612.7|9597.7|9612.2|9597.2|9612.7|9597.7|9612.2|9597.2|0
1656317090000|2022-06-27 08:04:50|9612|9597|9616|9601|9616|9601|9612|9597|1
1656317100000|2022-06-27 08:05:00|9617|9602|9619|9604|9619|9604|9616.5|9601.5|0
1656317110000|2022-06-27 08:05:10|9619.1|9604.1|9617.6|9602.6|9619.1|9604.1|9617.6|9602.6|0
1656317160000|2022-06-27 08:06:00|9616.2|9601.2|9612.2|9597.2|9616.2|9601.2|9610.2|9595.2|2
1656317210000|2022-06-27 08:06:50|9621.6|9606.6|9619.6|9604.6|9621.6|9606.6|9619.6|9604.6|2
1656317220000|2022-06-27 08:07:00|9618.2|9603.2|9617.2|9602.2|9618.2|9603.2|9617.2|9602.2|0
1656317230000|2022-06-27 08:07:10|9617.1|9602.1|9617.1|9602.1|9617.1|9602.1|9617.1|9602.1|0
1656317250000|2022-06-27 08:07:30|9617.2|9602.2|9615.7|9600.7|9617.2|9602.2|9615.7|9600.7|0
1656317270000|2022-06-27 08:07:50|9618.3|9603.3|9611.3|9596.3|9618.3|9603.3|9611.3|9596.3|1
1656317300000|2022-06-27 08:08:20|9610.8|9595.8|9599.5|9584.5|9610.8|9595.8|9597.1|9582.1|4
1656317320000|2022-06-27 08:08:40|9597.1|9582.1|9597.1|9582.1|9597.1|9582.1|9597.1|9582.1|1
1656317330000|2022-06-27 08:08:50|9605.9|9590.9|9603.4|9588.4|9605.9|9590.9|9601.9|9586.9|2
1656317360000|2022-06-27 08:09:20|9604.9|9589.9|9605.4|9590.4|9605.4|9590.4|9604.9|9589.9|0
1656317380000|2022-06-27 08:09:40|9605.6|9590.6|9605.6|9590.6|9605.6|9590.6|9605.6|9590.6|0
1656317470000|2022-06-27 08:11:10|9606.7|9591.7|9606.7|9591.7|9606.7|9591.7|9606.7|9591.7|0
1656317480000|2022-06-27 08:11:20|9607|9592|9620.5|9605.5|9620.5|9605.5|9607|9592|1
1656317510000|2022-06-27 08:11:50|9619.6|9604.6|9619.5|9604.5|9624|9604.6|9619.5|9599|0
1656317520000|2022-06-27 08:12:00|9620.5|9605.5|9619.6|9604.6|9620.5|9605.5|9619.6|9604.6|0
1656317530000|2022-06-27 08:12:10|9619.5|9604.5|9619.5|9604.5|9619.5|9604.5|9619.5|9604.5|0
1656317550000|2022-06-27 08:12:30|9617.6|9602.6|9618.5|9603.5|9618.5|9603.5|9617.6|9602.6|0
1656317570000|2022-06-27 08:12:50|9620.4|9605.4|9620.5|9605.5|9620.5|9605.5|9620.4|9605.4|0
1656317580000|2022-06-27 08:13:00|9619.5|9604.5|9615|9600|9619.5|9604.5|9615|9600|2
1656317600000|2022-06-27 08:13:20|9616|9601|9617|9602|9617|9602|9616|9601|0
1656317700000|2022-06-27 08:15:00|9617.5|9602.5|9620|9605|9622.5|9607.5|9617.5|9602.5|1
1656317710000|2022-06-27 08:15:10|9621|9606|9621|9606|9621|9606|9621|9606|0
1656317720000|2022-06-27 08:15:20|9622.9|9607.9|9630.4|9615.4|9630.4|9615.4|9622.9|9607.9|2
1656317730000|2022-06-27 08:15:30|9629|9614|9630|9615|9630|9615|9629|9614|4
1656317740000|2022-06-27 08:15:40|9629.5|9614.5|9623|9608|9629.5|9614.5|9623|9608|1
1656317750000|2022-06-27 08:15:50|9624|9609|9626.5|9611.5|9626.5|9611.5|9624|9609|1
1656317810000|2022-06-27 08:16:50|9631.9|9616.9|9630|9615|9631.9|9616.9|9630|9615|1
1656317830000|2022-06-27 08:17:10|9629.9|9614.9|9625|9610|9629.9|9614.9|9625|9610|1
1656317840000|2022-06-27 08:17:20|9625.1|9610.1|9631.9|9616.9|9631.9|9616.9|9625.1|9610.1|3
1656317910000|2022-06-27 08:18:30|9633.9|9618.9|9633.9|9618.9|9633.9|9618.9|9633.9|9618.9|2
1656317920000|2022-06-27 08:18:40|9640.2|9625.2|9640.2|9625.2|9640.2|9625.2|9640.2|9625.2|17
1656318030000|2022-06-27 08:20:30|9640.7|9625.7|9640.3|9625.3|9640.7|9625.7|9640.2|9625.2|2
1656318040000|2022-06-27 08:20:40|9640.7|9625.7|9640.7|9625.7|9640.7|9625.7|9640.7|9625.7|0
1656318060000|2022-06-27 08:21:00|9641|9626|9660.8|9645.8|9660.8|9645.8|9641|9626|5
1656318070000|2022-06-27 08:21:10|9665.3|9650.3|9662|9647|9665.9|9650.9|9662|9647|2
1656318080000|2022-06-27 08:21:20|9665.9|9640.9|9665.9|9640.9|9665.9|9640.9|9665.9|9640.9|0
1656318100000|2022-06-27 08:21:40|9661.3|9646.3|9661.8|9646.8|9661.8|9646.8|9661.3|9646.3|0
1656318120000|2022-06-27 08:22:00|9661.9|9646.9|9650.9|9635.9|9661.9|9646.9|9650.9|9635.9|2
1656318130000|2022-06-27 08:22:10|9650.4|9635.4|9654.9|9639.9|9655.4|9640.4|9649.9|9634.9|1
1656318150000|2022-06-27 08:22:30|9653.9|9638.9|9653.9|9638.9|9653.9|9638.9|9653.9|9638.9|0
1656318160000|2022-06-27 08:22:40|9653.4|9638.4|9653.4|9638.4|9653.4|9638.4|9653.4|9638.4|0
1656318240000|2022-06-27 08:24:00|9651.9|9636.9|9641|9626|9651.9|9636.9|9641|9626|2
1656318250000|2022-06-27 08:24:10|9644.9|9629.9|9642.5|9627.5|9644.9|9629.9|9642.5|9627.5|2
1656318280000|2022-06-27 08:24:40|9642|9627|9642|9627|9642|9627|9642|9627|0
1656318290000|2022-06-27 08:24:50|9644.5|9629.5|9645|9630|9645|9630|9644.5|9629.5|0
1656318300000|2022-06-27 08:25:00|9642.6|9627.6|9637.1|9622.1|9642.6|9627.6|9637.1|9622.1|1
1656318310000|2022-06-27 08:25:10|9635.6|9620.6|9633.8|9618.8|9635.6|9620.6|9633.3|9618.3|2
1656318320000|2022-06-27 08:25:20|9632.8|9617.8|9632.8|9617.8|9632.8|9617.8|9632.8|9617.8|0
1656318350000|2022-06-27 08:25:50|9642.2|9627.2|9642.2|9627.2|9642.2|9627.2|9642.2|9627.2|2
1656318360000|2022-06-27 08:26:00|9644.8|9619.8|9644.6|9619.6|9644.8|9619.8|9644.6|9619.6|0
1656318370000|2022-06-27 08:26:10|9644.7|9619.7|9644.7|9619.7|9644.7|9619.7|9644.7|9619.7|0
1656318380000|2022-06-27 08:26:20|9646.2|9621.2|9642.2|9627.2|9646.2|9627.2|9641.7|9621.2|0
1656318390000|2022-06-27 08:26:30|9642.1|9627.1|9643.1|9628.1|9643.1|9628.1|9642.1|9627.1|0
1656318500000|2022-06-27 08:28:20|9645.6|9630.6|9645.6|9630.6|9645.6|9630.6|9645.6|9630.6|0
1656318520000|2022-06-27 08:28:40|9645.5|9630.5|9645.5|9630.5|9645.5|9630.5|9645.5|9630.5|0
1656318530000|2022-06-27 08:28:50|9651.9|9636.9|9651.9|9636.9|9651.9|9636.9|9651.9|9636.9|1
1656318780000|2022-06-27 08:33:00|9650.4|9635.4|9651.9|9636.9|9651.9|9636.9|9650.4|9635.4|0
1656318820000|2022-06-27 08:33:40|9649.4|9634.4|9649.4|9634.4|9649.4|9634.4|9649.4|9634.4|0
1656318920000|2022-06-27 08:35:20|9646|9631|9643.1|9628.1|9646|9631|9643.1|9628.1|1
1656318960000|2022-06-27 08:36:00|9647.1|9632.1|9646.6|9631.6|9647.1|9632.1|9646.6|9631.6|2
1656318970000|2022-06-27 08:36:10|9646.2|9631.2|9646.2|9631.2|9646.2|9631.2|9646.2|9631.2|1
1656318980000|2022-06-27 08:36:20|9640.1|9625.1|9640.1|9625.1|9640.1|9625.1|9640.1|9625.1|1
1656319040000|2022-06-27 08:37:20|9652.9|9637.9|9654.4|9639.4|9654.4|9639.4|9652.9|9637.9|1
1656319070000|2022-06-27 08:37:50|9654.9|9639.9|9655.4|9640.4|9655.4|9640.4|9654.9|9639.9|0
1656319080000|2022-06-27 08:38:00|9656.9|9641.9|9652.4|9637.4|9656.9|9641.9|9652.4|9637.4|4
1656319110000|2022-06-27 08:38:30|9652.9|9637.9|9652.9|9637.9|9652.9|9637.9|9652.9|9637.9|0
1656319140000|2022-06-27 08:39:00|9654.4|9639.4|9654.4|9639.4|9654.4|9639.4|9654.4|9639.4|0
1656319260000|2022-06-27 08:41:00|9652.9|9637.9|9650.9|9635.9|9652.9|9637.9|9650.9|9635.9|1
1656319280000|2022-06-27 08:41:20|9652.9|9637.9|9657.9|9642.9|9657.9|9642.9|9652.9|9637.9|1
1656319290000|2022-06-27 08:41:30|9656.4|9641.4|9656.4|9641.4|9656.4|9641.4|9656.4|9641.4|1
1656319300000|2022-06-27 08:41:40|9657.9|9642.9|9657.9|9642.9|9657.9|9642.9|9657.9|9642.9|1
1656319330000|2022-06-27 08:42:10|9659.3|9644.3|9659.3|9644.3|9659.3|9644.3|9659.3|9644.3|2
1656319360000|2022-06-27 08:42:40|9659.8|9644.8|9659.8|9644.8|9659.8|9644.8|9659.8|9644.8|0
1656319380000|2022-06-27 08:43:00|9654.8|9639.8|9655.8|9640.8|9655.8|9640.8|9654.8|9639.8|1
1656319420000|2022-06-27 08:43:40|9650.3|9635.3|9648.4|9633.4|9650.3|9635.3|9648.4|9633.4|5
1656319440000|2022-06-27 08:44:00|9650.8|9635.8|9650.8|9635.8|9650.8|9635.8|9650.8|9635.8|5
1656319450000|2022-06-27 08:44:10|9651.8|9636.8|9650.3|9635.3|9651.8|9636.8|9650.3|9635.3|3
1656319460000|2022-06-27 08:44:20|9648.4|9633.4|9648.4|9633.4|9648.4|9633.4|9648.4|9633.4|1
1656319470000|2022-06-27 08:44:30|9650.3|9635.3|9655.4|9640.4|9655.4|9640.4|9650.3|9635.3|8
1656319480000|2022-06-27 08:44:40|9657.8|9642.8|9657.3|9642.3|9657.8|9642.8|9656.8|9641.8|1
1656319500000|2022-06-27 08:45:00|9658.3|9643.3|9658.8|9643.8|9658.8|9643.8|9658.3|9643.3|0
1656319510000|2022-06-27 08:45:10|9665.3|9650.3|9665.9|9650.9|9666.4|9651.4|9665.3|9650.3|1
1656319520000|2022-06-27 08:45:20|9669.3|9654.3|9669.3|9654.3|9669.3|9654.3|9669.3|9654.3|1
1656319530000|2022-06-27 08:45:30|9668.8|9653.8|9670.8|9655.8|9670.8|9655.8|9668.8|9653.8|1
1656319560000|2022-06-27 08:46:00|||||||||1
1656319590000|2022-06-27 08:46:30|9669.8|9654.8|9670.3|9655.3|9670.3|9655.3|9669.8|9654.8|0
1656319610000|2022-06-27 08:46:50|9670.8|9655.8|9670.3|9655.3|9670.8|9655.8|9670.3|9655.3|0
1656319620000|2022-06-27 08:47:00|9667.8|9652.8|9666.3|9651.3|9667.8|9652.8|9666.3|9651.3|1
1656319640000|2022-06-27 08:47:20|9664.8|9649.8|9664.3|9649.3|9664.8|9649.8|9664.3|9649.3|0
1656319650000|2022-06-27 08:47:30|9663.8|9648.8|9663.8|9648.8|9663.8|9648.8|9663.8|9648.8|0
1656319700000|2022-06-27 08:48:20|9666.8|9651.8|9667.8|9652.8|9667.8|9652.8|9666.3|9651.3|0
1656319710000|2022-06-27 08:48:30|9668.3|9653.3|9669.8|9654.8|9669.8|9654.8|9668.3|9653.3|0
1656319720000|2022-06-27 08:48:40|9671.7|9656.7|9671.8|9656.8|9671.8|9656.8|9671.7|9656.7|0
1656319800000|2022-06-27 08:50:00|9672.8|9657.8|9673.2|9658.2|9673.2|9658.2|9672.8|9657.8|1
1656319860000|2022-06-27 08:51:00|9673.7|9658.7|9673.2|9658.2|9673.7|9658.7|9673.2|9658.2|3
1656319880000|2022-06-27 08:51:20|9673.7|9658.7|9673.7|9658.7|9673.7|9658.7|9673.7|9658.7|0
1656319900000|2022-06-27 08:51:40|9674.7|9659.7|9678.8|9663.8|9678.8|9663.8|9674.7|9659.7|0
1656319920000|2022-06-27 08:52:00|9678.6|9663.6|9665.4|9650.4|9678.6|9663.6|9665.4|9650.4|3
1656319930000|2022-06-27 08:52:10|9665.3|9650.3|9671.8|9656.8|9672.8|9657.8|9665.3|9650.3|10
1656319940000|2022-06-27 08:52:20|9673.8|9658.8|9673.3|9658.3|9673.8|9658.8|9673.3|9658.3|0
1656319950000|2022-06-27 08:52:30|9671.8|9656.8|9671.8|9656.8|9671.8|9656.8|9671.8|9656.8|0
1656319970000|2022-06-27 08:52:50|9667.9|9642.9|9660.9|9645.9|9667.9|9645.9|9660.9|9642.9|5
1656319980000|2022-06-27 08:53:00|9660.4|9645.4|9660.4|9645.4|9660.4|9645.4|9660.4|9645.4|0
1656319990000|2022-06-27 08:53:10|9660.3|9645.3|9660.3|9645.3|9660.3|9645.3|9660.3|9645.3|0
1656320110000|2022-06-27 08:55:10|9663.8|9648.8|9663.3|9648.3|9663.8|9648.8|9663.3|9648.3|0
1656320160000|2022-06-27 08:56:00|9667.2|9652.2|9666.3|9651.3|9667.8|9652.8|9666.3|9651.3|3
1656320190000|2022-06-27 08:56:30|9667.8|9652.8|9668.3|9653.3|9668.3|9653.3|9667.8|9652.8|1
1656320200000|2022-06-27 08:56:40|9668.8|9653.8|9668.8|9653.8|9668.8|9653.8|9668.8|9653.8|0
1656320210000|2022-06-27 08:56:50|9671.7|9656.7|9671.7|9656.7|9671.7|9656.7|9671.7|9656.7|9
1656320340000|2022-06-27 08:59:00|9672.7|9657.7|9672.7|9657.7|9672.7|9657.7|9672.7|9657.7|0
1656320400000|2022-06-27 09:00:00|9674.3|9659.3|9674.8|9659.8|9676.3|9661.3|9674.3|9659.3|0
1656320430000|2022-06-27 09:00:30|9674.9|9659.9|9667.4|9652.4|9674.9|9659.9|9667.4|9652.4|4
1656320440000|2022-06-27 09:00:40|9663.4|9648.4|9662.9|9647.9|9663.4|9648.4|9662.9|9647.9|1
1656320450000|2022-06-27 09:00:50|9653.4|9638.4|9652.9|9637.9|9653.4|9638.4|9651.9|9636.9|1
1656320460000|2022-06-27 09:01:00|9651.9|9636.9|9644.9|9629.9|9652.4|9637.4|9644.5|9629.5|1
1656320470000|2022-06-27 09:01:10|9644.5|9629.5|9644.4|9629.4|9644.5|9629.5|9644.4|9629.4|0
1656320520000|2022-06-27 09:02:00|9643.9|9628.9|9643.9|9628.9|9643.9|9628.9|9643.9|9628.9|0
1656320570000|2022-06-27 09:02:50|9640|9625|9644|9629|9644|9629|9639.5|9624.5|2
1656320580000|2022-06-27 09:03:00|9643.5|9628.5|9644.5|9629.5|9644.5|9629.5|9643.5|9628.5|2
1656320600000|2022-06-27 09:03:20|9644|9629|9644|9629|9644|9629|9644|9629|0
1656320610000|2022-06-27 09:03:30|9650.4|9635.4|9650.4|9635.4|9650.4|9635.4|9650.4|9635.4|1
1656320630000|2022-06-27 09:03:50|9650.5|9635.5|9658.9|9643.9|9658.9|9643.9|9650.5|9635.5|2
1656320640000|2022-06-27 09:04:00|9659|9644|9659|9644|9661|9646|9658.5|9643.5|1
1656320660000|2022-06-27 09:04:20|9665|9650|9665|9650|9665|9650|9665|9650|8
1656320670000|2022-06-27 09:04:30|9669.4|9654.4|9670|9655|9670|9655|9669.4|9654.4|1
1656320680000|2022-06-27 09:04:40|9669.9|9654.9|9667.4|9652.4|9669.9|9654.9|9667.4|9652.4|0
1656320700000|2022-06-27 09:05:00|9665.4|9650.4|9656.9|9641.9|9666.9|9651.9|9656.9|9641.9|5
1656320710000|2022-06-27 09:05:10|||||||||1
1656320730000|2022-06-27 09:05:30|9656|9641|9656|9641|9656|9641|9655.5|9640.5|0
1656320760000|2022-06-27 09:06:00|9657.9|9642.9|9657.9|9642.9|9657.9|9642.9|9657.9|9642.9|0
1656320820000|2022-06-27 09:07:00|9657.4|9642.4|9655.5|9640.5|9657.4|9642.4|9655.5|9640.5|4
1656320830000|2022-06-27 09:07:10|9645|9630|9644|9629|9645|9630|9641.5|9626.5|2
1656320890000|2022-06-27 09:08:10|9643.5|9628.5|9643.5|9628.5|9643.5|9628.5|9643.5|9628.5|0
1656320900000|2022-06-27 09:08:20|9650|9635|9648.5|9633.5|9650|9635|9648.5|9633.5|13
1656320910000|2022-06-27 09:08:30|9648.9|9633.9|9651|9636|9651|9636|9648.9|9633.9|0
1656320920000|2022-06-27 09:08:40|9652.5|9637.5|9652.5|9637.5|9652.5|9637.5|9652.5|9637.5|0
1656320930000|2022-06-27 09:08:50|9653.5|9638.5|9653.5|9638.5|9653.5|9638.5|9653.5|9638.5|0
1656320980000|2022-06-27 09:09:40|9653|9638|9653|9638|9653|9638|9653|9638|0
1656321000000|2022-06-27 09:10:00|9654.4|9639.4|9656.9|9641.9|9656.9|9641.9|9654.4|9639.4|0
1656321010000|2022-06-27 09:10:10|9656|9641|9655.9|9640.9|9656|9641|9655.9|9640.9|0
1656321030000|2022-06-27 09:10:30|9656.4|9641.4|9658.4|9643.4|9658.4|9643.4|9656.4|9641.4|0
1656321040000|2022-06-27 09:10:40|9663.4|9648.4|9664.4|9649.4|9664.4|9649.4|9661.4|9646.4|0
1656321050000|2022-06-27 09:10:50|9664|9649|9656.1|9641.1|9664|9649|9655.1|9640.1|7
1656321060000|2022-06-27 09:11:00|9654.1|9639.1|9652.2|9637.2|9655.1|9640.1|9652.2|9637.2|6
1656321090000|2022-06-27 09:11:30|9656.1|9641.1|9657.1|9642.1|9657.1|9642.1|9656.1|9641.1|0
1656321100000|2022-06-27 09:11:40|9656.6|9641.6|9656.6|9641.6|9656.6|9641.6|9656.6|9641.6|0
1656321120000|2022-06-27 09:12:00|9655.6|9640.6|9653.6|9638.6|9655.6|9640.6|9653.6|9638.6|5
1656321210000|2022-06-27 09:13:30|9652.2|9637.2|9671.9|9646.9|9676|9646.9|9652.2|9637.2|30
1656321220000|2022-06-27 09:13:40|9672|9647|9672|9647|9672|9647|9672|9647|0
1656321230000|2022-06-27 09:13:50|9671.9|9646.9|9673.9|9648.9|9673.9|9648.9|9671.9|9646.9|6
1656321250000|2022-06-27 09:14:10|||||||||1
1656321270000|2022-06-27 09:14:30|9670.9|9655.9|9670.9|9655.9|9670.9|9655.9|9670.4|9655.4|0
1656321290000|2022-06-27 09:14:50|9671.8|9656.8|9671.5|9656.5|9672|9657|9671.5|9656.5|0
1656321310000|2022-06-27 09:15:10|9672|9657|9672|9657|9672|9657|9672|9657|0
1656321320000|2022-06-27 09:15:20|9672.5|9657.5|9672.5|9657.5|9672.5|9657.5|9672.5|9657.5|0
1656321390000|2022-06-27 09:16:30|9672|9657|9675.4|9660.4|9675.4|9660.4|9672|9657|1
1656321400000|2022-06-27 09:16:40|9673|9658|9672.9|9657.9|9673|9658|9672.9|9657.9|1
1656321490000|2022-06-27 09:18:10|9672.4|9657.4|9672.4|9657.4|9672.4|9657.4|9672.4|9657.4|0
1656321520000|2022-06-27 09:18:40|9672.9|9657.9|9672.4|9657.4|9672.9|9657.9|9672.4|9657.4|2
1656321540000|2022-06-27 09:19:00|9669|9654|9670.5|9655.5|9670.5|9655.5|9669|9654|1
1656321550000|2022-06-27 09:19:10|9671|9656|9671|9656|9671|9656|9671|9656|0
1656321560000|2022-06-27 09:19:20|9672.4|9657.4|9672.4|9657.4|9672.4|9657.4|9671.9|9656.9|0
1656321570000|2022-06-27 09:19:30|9666|9651|9666|9651|9666|9651|9666|9651|1
1656321580000|2022-06-27 09:19:40|9680.8|9655.8|9680.8|9655.8|9680.8|9655.8|9680.8|9655.8|4
1656321600000|2022-06-27 09:20:00|9680.9|9655.9|9679.3|9664.3|9680.9|9664.3|9679.3|9655.9|0
1656321610000|2022-06-27 09:20:10|9679.9|9664.9|9680.4|9665.4|9680.4|9665.4|9679.9|9664.9|0
1656321630000|2022-06-27 09:20:30|9678.9|9663.9|9679.9|9664.9|9679.9|9664.9|9678.9|9663.9|1
1656321640000|2022-06-27 09:20:40|9676.4|9661.4|9676.9|9661.9|9676.9|9661.9|9676.4|9661.4|1
1656321670000|2022-06-27 09:21:10|9674.9|9659.9|9674.9|9659.9|9674.9|9659.9|9674.9|9659.9|1
1656321690000|2022-06-27 09:21:30|9675.9|9660.9|9676.8|9661.8|9676.8|9661.8|9675.9|9660.9|0
1656321700000|2022-06-27 09:21:40|9677.3|9662.3|9678.8|9663.8|9678.8|9663.8|9677.3|9662.3|0
1656321710000|2022-06-27 09:21:50|9677.3|9662.3|9677.8|9662.8|9677.8|9662.8|9677.3|9662.3|1
1656321720000|2022-06-27 09:22:00|9676.9|9661.9|9677.4|9662.4|9678.8|9663.8|9676.9|9661.9|2
1656321770000|2022-06-27 09:22:50|9678.8|9663.8|9679.8|9664.8|9679.8|9664.8|9678.8|9663.8|0
1656321780000|2022-06-27 09:23:00|9679.9|9664.9|9683.7|9668.7|9683.7|9668.7|9679.9|9664.9|1
1656321790000|2022-06-27 09:23:10|9687.6|9672.6|9682.3|9667.3|9687.6|9672.6|9681.8|9660.3|6
1656321800000|2022-06-27 09:23:20|9681.8|9666.8|9681.8|9666.8|9682.3|9667.3|9681.8|9666.8|6
1656321810000|2022-06-27 09:23:30|9683.3|9668.3|9687.3|9672.3|9687.3|9672.3|9683.3|9668.3|2
1656321820000|2022-06-27 09:23:40|9688.2|9673.2|9686.2|9671.2|9688.2|9673.2|9685.3|9670.3|3
1656321830000|2022-06-27 09:23:50|9686.7|9671.7|9686.7|9671.7|9686.7|9671.7|9686.7|9671.7|0
1656321840000|2022-06-27 09:24:00|9688.2|9673.2|9688.2|9673.2|9688.2|9673.2|9687.3|9672.3|1
1656321850000|2022-06-27 09:24:10|9681.4|9666.4|9688.7|9673.7|9688.7|9673.7|9681.4|9666.4|2
1656321870000|2022-06-27 09:24:30|9687.3|9672.3|9691.2|9676.2|9691.2|9676.2|9687.3|9672.3|5
1656321880000|2022-06-27 09:24:40|||||||||2
1656321890000|2022-06-27 09:24:50|9692.8|9677.8|9696.3|9681.3|9696.3|9681.3|9692.8|9677.8|3
1656321900000|2022-06-27 09:25:00|9695.8|9680.8|9697.3|9682.3|9697.3|9682.3|9695.3|9680.3|3
1656321910000|2022-06-27 09:25:10|9696.8|9681.8|9697.2|9682.2|9697.2|9682.2|9691.3|9676.3|9
1656321920000|2022-06-27 09:25:20|9694.3|9679.3|9688.3|9673.3|9694.8|9679.8|9687.8|9672.8|4
1656321930000|2022-06-27 09:25:30|9688.8|9673.8|9687.8|9672.8|9688.8|9673.8|9687.8|9672.8|0
1656321940000|2022-06-27 09:25:40|9688.3|9673.3|9689.3|9674.3|9689.3|9674.3|9687.8|9672.8|2
1656321960000|2022-06-27 09:26:00|9687.8|9672.8|9681.3|9666.3|9687.8|9672.8|9681.3|9666.3|3
1656321970000|2022-06-27 09:26:10|9680.3|9665.3|9680.8|9665.8|9680.8|9665.8|9680.3|9665.3|0
1656321980000|2022-06-27 09:26:20|9686.2|9671.2|9692.8|9677.8|9692.8|9677.8|9682.3|9667.3|19
1656321990000|2022-06-27 09:26:30|9695.2|9680.2|9695.3|9680.3|9695.3|9680.3|9695.2|9680.2|33
1656322000000|2022-06-27 09:26:40|9692.8|9677.8|9695.2|9680.2|9695.2|9680.2|9692.8|9677.8|7
1656322020000|2022-06-27 09:27:00|9695.3|9680.3|9692.8|9677.8|9695.3|9680.3|9692.8|9677.8|4
1656322040000|2022-06-27 09:27:20|9695.2|9680.2|9695.3|9680.3|9695.3|9680.3|9695.2|9680.2|0
1656322050000|2022-06-27 09:27:30|9698.7|9683.7|9698.7|9683.7|9698.7|9683.7|9698.7|9683.7|3
1656322060000|2022-06-27 09:27:40|9690.8|9675.8|9689.3|9674.3|9691.3|9676.3|9689.3|9674.3|3
1656322070000|2022-06-27 09:27:50|9688.8|9673.8|9687.3|9672.3|9688.8|9673.8|9687.3|9672.3|0
1656322080000|2022-06-27 09:28:00|9686.4|9671.4|9683.8|9668.8|9686.4|9671.4|9682.8|9667.8|0
1656322100000|2022-06-27 09:28:20|9686.3|9671.3|9685.8|9670.8|9686.3|9671.3|9685.8|9670.8|1
1656322140000|2022-06-27 09:29:00|9686.3|9671.3|9676|9661|9687.7|9672.7|9676|9661|2
1656322150000|2022-06-27 09:29:10|9675.8|9660.8|9675.8|9660.8|9675.8|9660.8|9675.8|9660.8|0
1656322170000|2022-06-27 09:29:30|9674.8|9659.8|9677.8|9662.8|9678.8|9663.8|9674.8|9659.8|0
1656322180000|2022-06-27 09:29:40|9679.8|9664.8|9679.8|9664.8|9679.8|9664.8|9679.8|9664.8|0
1656322260000|2022-06-27 09:31:00|9681.7|9666.7|9681.8|9666.8|9681.8|9666.8|9681.7|9666.7|0
1656322280000|2022-06-27 09:31:20|9678.8|9663.8|9679.8|9664.8|9679.8|9664.8|9678.8|9663.8|0
1656322300000|2022-06-27 09:31:40|9680.8|9665.8|9680.8|9665.8|9681.3|9666.3|9679.8|9664.8|0
1656322310000|2022-06-27 09:31:50|9679.3|9664.3|9678.8|9663.8|9679.3|9664.3|9678.8|9663.8|0
1656322320000|2022-06-27 09:32:00|9680.3|9665.3|9679.8|9664.8|9680.3|9665.3|9679.8|9664.8|0
1656322330000|2022-06-27 09:32:10|9680.8|9665.8|9680.8|9665.8|9680.8|9665.8|9680.8|9665.8|0
1656322350000|2022-06-27 09:32:30|9681.7|9666.7|9681.8|9666.8|9681.8|9666.8|9681.7|9666.7|0
1656322360000|2022-06-27 09:32:40|9681.3|9666.3|9679.8|9664.8|9681.3|9666.3|9679.3|9664.3|0
1656322380000|2022-06-27 09:33:00|9678.8|9663.8|9678.8|9663.8|9678.8|9663.8|9678.8|9663.8|0
1656322390000|2022-06-27 09:33:10|9678.3|9663.3|9679.8|9664.8|9679.8|9664.8|9678.3|9663.3|0
1656322410000|2022-06-27 09:33:30|9678.8|9663.8|9676.8|9661.8|9678.8|9663.8|9676.8|9661.8|0
1656322470000|2022-06-27 09:34:30|9675.8|9660.8|9674.8|9659.8|9675.8|9660.8|9674.3|9659.3|0
1656322480000|2022-06-27 09:34:40|9673.3|9658.3|9674.3|9659.3|9674.3|9659.3|9673.3|9658.3|0
1656322500000|2022-06-27 09:35:00|9674.8|9659.8|9673.8|9658.8|9674.8|9659.8|9673.8|9658.8|0
1656322610000|2022-06-27 09:36:50|9672.8|9657.8|9672.8|9657.8|9672.8|9657.8|9672.8|9657.8|0
1656322620000|2022-06-27 09:37:00|9671.8|9656.8|9671.3|9656.3|9671.8|9656.8|9671.3|9656.3|0
1656322740000|2022-06-27 09:39:00|9662.3|9647.3|9654.5|9639.5|9662.3|9647.3|9654.1|9639.1|6
1656322750000|2022-06-27 09:39:10|9655.1|9640.1|9655.5|9640.5|9655.5|9640.5|9655.1|9640.1|0
1656322800000|2022-06-27 09:40:00|9655.6|9640.6|9654|9639|9655.6|9640.6|9654|9639|1
1656322810000|2022-06-27 09:40:10|9652.1|9637.1|9659.5|9644.5|9659.5|9644.5|9652.1|9637.1|13
1656323040000|2022-06-27 09:44:00|9658|9643|9649.6|9634.6|9658|9643|9649.6|9634.6|5
1656323050000|2022-06-27 09:44:10|9649.1|9634.1|9651.1|9636.1|9652.1|9637.1|9649.1|9634.1|1
1656323090000|2022-06-27 09:44:50|9650.2|9635.2|9650.1|9635.1|9650.2|9635.2|9650.1|9635.1|0
1656323100000|2022-06-27 09:45:00|9649.6|9634.6|9650.2|9635.2|9650.2|9635.2|9648.7|9633.7|2
1656323110000|2022-06-27 09:45:10|9652.6|9637.6|9652.6|9637.6|9652.6|9637.6|9652.6|9637.6|0
1656323120000|2022-06-27 09:45:20|9655.1|9640.1|9653.1|9638.1|9655.1|9640.1|9653.1|9638.1|0
1656323130000|2022-06-27 09:45:30|9653.6|9638.6|9653.1|9638.1|9653.6|9638.6|9653.1|9638.1|0
1656323170000|2022-06-27 09:46:10|9655.6|9640.6|9657.6|9642.6|9657.6|9642.6|9655.6|9640.6|0
1656323190000|2022-06-27 09:46:30|9659.5|9644.5|9660.5|9645.5|9660.5|9645.5|9659.5|9644.5|0
1656323200000|2022-06-27 09:46:40|9662|9647|9662|9647|9662|9647|9662|9647|0
1656323280000|2022-06-27 09:48:00|9661.5|9646.5|9661.5|9646.5|9661.5|9646.5|9661.5|9646.5|0
1656323320000|2022-06-27 09:48:40|9663|9648|9663|9648|9663|9648|9663|9648|0
1656323330000|2022-06-27 09:48:50|9662|9647|9662|9647|9662|9647|9662|9647|0
1656323340000|2022-06-27 09:49:00|9661.5|9646.5|9661.5|9646.5|9661.5|9646.5|9661.5|9646.5|0
1656323350000|2022-06-27 09:49:10|9666.5|9651.5|9667.5|9652.5|9669|9654|9664.5|9649.5|1
1656323360000|2022-06-27 09:49:20|9668|9653|9667.5|9652.5|9668|9653|9667.5|9652.5|0
1656323370000|2022-06-27 09:49:30|9668|9653|9670|9655|9670.5|9655.5|9668|9653|0
1656323380000|2022-06-27 09:49:40|9671.5|9656.5|9671.9|9656.9|9671.9|9656.9|9671|9656|0
1656323400000|2022-06-27 09:50:00|9673.9|9658.9|9673.9|9658.9|9673.9|9658.9|9673.9|9658.9|0
1656323410000|2022-06-27 09:50:10|9676.8|9661.8|9677.9|9662.9|9677.9|9662.9|9676.8|9661.8|0
1656323460000|2022-06-27 09:51:00|9671.4|9656.4|9671.9|9656.9|9671.9|9656.9|9671.4|9656.4|1
1656323510000|2022-06-27 09:51:50|9669.5|9654.5|9669.5|9654.5|9669.5|9654.5|9669.5|9654.5|0
1656323520000|2022-06-27 09:52:00|9668.5|9653.5|9668.5|9653.5|9668.5|9653.5|9668.5|9653.5|0
1656323530000|2022-06-27 09:52:10|9668.9|9653.9|9669.5|9654.5|9669.5|9654.5|9668.9|9653.9|10
1656323540000|2022-06-27 09:52:20|9667.5|9652.5|9667.5|9652.5|9667.5|9652.5|9667.5|9652.5|0
1656323570000|2022-06-27 09:52:50|9667|9652|9670|9655|9670|9655|9667|9652|1
1656323610000|2022-06-27 09:53:30|9670.9|9655.9|9671|9656|9671|9656|9670.9|9655.9|0
1656323660000|2022-06-27 09:54:20|9672|9657|9672|9657|9672|9657|9672|9657|0
1656323690000|2022-06-27 09:54:50|9673|9658|9676.9|9661.9|9676.9|9661.9|9673|9658|0
1656323700000|2022-06-27 09:55:00|9674.9|9659.9|9670.5|9655.5|9674.9|9659.9|9670.5|9655.5|3
1656323720000|2022-06-27 09:55:20|9673.9|9658.9|9675.9|9660.9|9675.9|9660.9|9673.9|9658.9|10
1656323790000|2022-06-27 09:56:30|9676.9|9661.9|9676.9|9661.9|9676.9|9661.9|9676.9|9661.9|0
1656323830000|2022-06-27 09:57:10|9678|9663|9678|9663|9678|9663|9678|9663|0
1656323880000|2022-06-27 09:58:00|9677.5|9662.5|9666|9651|9677.5|9662.5|9666|9651|6
1656323890000|2022-06-27 09:58:10|9668|9653|9669.5|9654.5|9669.5|9654.5|9668|9653|3
1656323900000|2022-06-27 09:58:20|9671.9|9656.9|9671.5|9656.5|9673.5|9658.5|9671.5|9656.5|0
1656323910000|2022-06-27 09:58:30|9672.9|9657.9|9667.5|9652.5|9674|9659|9667.5|9652.5|2
1656323920000|2022-06-27 09:58:40|9670.4|9655.4|9670|9655|9670.5|9655.5|9670|9655|0
1656323960000|2022-06-27 09:59:20|9676|9661|9676|9661|9676|9661|9676|9661|1
1656323970000|2022-06-27 09:59:30|9676.5|9661.5|9676.5|9661.5|9676.5|9661.5|9676.5|9661.5|0
1656324000000|2022-06-27 10:00:00|9675.5|9660.5|9671|9656|9675.5|9660.5|9671|9656|0
1656324120000|2022-06-27 10:02:00|9668.5|9653.5|9667|9652|9668.5|9653.5|9667|9652|5
1656324130000|2022-06-27 10:02:10|9666|9651|9665.5|9650.5|9666|9651|9665.5|9650.5|13
1656324140000|2022-06-27 10:02:20|||||||||6
1656324170000|2022-06-27 10:02:50|9666|9651|9666|9651|9666|9651|9666|9651|2
1656324180000|2022-06-27 10:03:00|9670.5|9655.5|9670.5|9655.5|9670.5|9655.5|9670.5|9655.5|4
1656324200000|2022-06-27 10:03:20|9671|9656|9675.9|9660.9|9675.9|9660.9|9671|9656|1
1656324210000|2022-06-27 10:03:30|9676.9|9661.9|9676.9|9661.9|9676.9|9661.9|9676.9|9661.9|0
1656324230000|2022-06-27 10:03:50|9676.4|9661.4|9675.9|9660.9|9676.4|9661.4|9675.9|9660.9|0
1656324260000|2022-06-27 10:04:20|9675.5|9660.5|9675.5|9660.5|9675.5|9660.5|9675.5|9660.5|0
1656324300000|2022-06-27 10:05:00|9676.4|9661.4|9676.4|9661.4|9676.4|9661.4|9676.4|9661.4|0
1656324310000|2022-06-27 10:05:10|9676.5|9661.5|9676.5|9661.5|9676.5|9661.5|9676.5|9661.5|0
1656324330000|2022-06-27 10:05:30|9676.4|9661.4|9676.4|9661.4|9676.4|9661.4|9676.4|9661.4|1
1656324340000|2022-06-27 10:05:40|9676.5|9661.5|9690.3|9675.3|9690.3|9675.3|9676.5|9661.5|43
1656324350000|2022-06-27 10:05:50|9691.2|9676.2|9682.2|9667.2|9691.2|9676.2|9682.2|9667.2|7
1656324360000|2022-06-27 10:06:00|9682.3|9667.3|9682.3|9667.3|9682.3|9667.3|9682.3|9667.3|0
1656324380000|2022-06-27 10:06:20|9681.8|9666.8|9681.8|9666.8|9681.8|9666.8|9681.8|9666.8|0
1656324400000|2022-06-27 10:06:40|9681.3|9666.3|9681.3|9666.3|9681.3|9666.3|9681.3|9666.3|0
1656324420000|2022-06-27 10:07:00|9678.3|9663.3|9680.2|9665.2|9680.2|9665.2|9676.3|9661.3|11
1656324570000|2022-06-27 10:09:30|9681.7|9666.7|9681.7|9666.7|9681.7|9666.7|9681.7|9666.7|0
1656324600000|2022-06-27 10:10:00|9681.2|9666.2|9681.2|9666.2|9681.2|9666.2|9681.2|9666.2|0
1656324640000|2022-06-27 10:10:40|||||||||1
1656324780000|2022-06-27 10:13:00|9680.2|9665.2|9678.7|9663.7|9680.2|9665.2|9678.7|9663.7|0
1656324810000|2022-06-27 10:13:30|9678.2|9663.2|9678.2|9663.2|9678.2|9663.2|9678.2|9663.2|0
1656324820000|2022-06-27 10:13:40|9677.2|9662.2|9677.2|9662.2|9677.2|9662.2|9677.2|9662.2|0
1656324840000|2022-06-27 10:14:00|9677.7|9662.7|9678.2|9663.2|9678.2|9663.2|9677.7|9662.7|1
1656325010000|2022-06-27 10:16:50|9680.2|9665.2|9680.7|9665.7|9680.7|9665.7|9680.2|9665.2|1
1656325040000|2022-06-27 10:17:20|9684.7|9669.7|9692.6|9677.6|9696.5|9681.5|9684.7|9669.7|34
1656325050000|2022-06-27 10:17:30|9693.1|9678.1|9682.7|9667.7|9693.1|9678.1|9682.7|9667.7|1
1656325080000|2022-06-27 10:18:00|9682.2|9667.2|9682.2|9667.2|9682.2|9667.2|9682.2|9667.2|0
1656325100000|2022-06-27 10:18:20|9683.7|9668.7|9684.2|9669.2|9684.2|9669.2|9683.7|9668.7|0
1656325110000|2022-06-27 10:18:30|9685.2|9670.2|9686.2|9671.2|9686.7|9671.7|9685.2|9670.2|0
1656325120000|2022-06-27 10:18:40|9686.7|9671.7|9686.7|9671.7|9686.7|9671.7|9686.7|9671.7|0
1656325130000|2022-06-27 10:18:50|9685.7|9670.7|9685.7|9670.7|9685.7|9670.7|9685.7|9670.7|0
1656325140000|2022-06-27 10:19:00|9686.7|9671.7|9686.7|9671.7|9686.7|9671.7|9686.7|9671.7|0
1656325150000|2022-06-27 10:19:10|9688.2|9673.2|9687.7|9672.7|9688.2|9673.2|9687.7|9672.7|0
1656325160000|2022-06-27 10:19:20|9688.7|9673.7|9693.6|9678.6|9693.6|9678.6|9688.2|9673.2|22
1656325170000|2022-06-27 10:19:30|9694.6|9679.6|9692.1|9677.1|9695.1|9680.1|9692.1|9677.1|11
1656325180000|2022-06-27 10:19:40|9687.7|9672.7|9709.6|9694.6|9709.6|9694.6|9687.7|9672.7|38
1656325190000|2022-06-27 10:19:50|9707.1|9692.1|9701|9686|9707.1|9692.1|9701|9686|2
1656325200000|2022-06-27 10:20:00|9695|9680|9695|9680|9695|9680|9694|9679|14
1656325210000|2022-06-27 10:20:10|9694.5|9679.5|9684.6|9669.6|9694.5|9679.5|9684.6|9669.6|16
1656325240000|2022-06-27 10:20:40|9688.6|9673.6|9691.6|9676.6|9691.6|9676.6|9688.6|9673.6|1
1656325250000|2022-06-27 10:20:50|9692.1|9677.1|9696.5|9681.5|9696.5|9681.5|9692.1|9677.1|14
1656325260000|2022-06-27 10:21:00|9698|9683|9703.9|9688.9|9703.9|9688.9|9698|9683|4
1656325270000|2022-06-27 10:21:10|9702|9687|9696.5|9681.5|9702|9687|9696.5|9681.5|2
1656325290000|2022-06-27 10:21:30|9694|9679|9693|9678|9694|9679|9693|9678|0
1656325300000|2022-06-27 10:21:40|9692.1|9677.1|9691.5|9676.5|9692.1|9677.1|9691.5|9676.5|0
1656325320000|2022-06-27 10:22:00|9689.6|9674.6|9688.6|9673.6|9689.6|9674.6|9688.6|9673.6|0
1656325350000|2022-06-27 10:22:30|9686.7|9671.7|9684.1|9669.1|9686.7|9671.7|9684.1|9669.1|0
1656325360000|2022-06-27 10:22:40|9683.6|9668.6|9706.9|9681.9|9706.9|9681.9|9683.6|9668.6|50
1656325370000|2022-06-27 10:22:50|9703.9|9688.9|9700.9|9685.9|9703.9|9688.9|9699.4|9684.4|4
1656325420000|2022-06-27 10:23:40|9701.9|9686.9|9701.9|9686.9|9701.9|9686.9|9701.9|9686.9|1
1656325450000|2022-06-27 10:24:10|9698.9|9683.9|9699.4|9684.4|9699.4|9684.4|9698.9|9683.9|0
1656325470000|2022-06-27 10:24:30|9699.2|9684.2|9688.5|9673.5|9699.2|9684.2|9688.5|9673.5|1
1656325480000|2022-06-27 10:24:40|9686.1|9671.1|9686.1|9671.1|9686.1|9671.1|9686.1|9671.1|1
1656325500000|2022-06-27 10:25:00|9685.6|9670.6|9682.1|9667.1|9685.6|9670.6|9682.1|9667.1|1
1656325550000|2022-06-27 10:25:50|9683.5|9668.5|9684|9669|9684|9669|9683.5|9668.5|0
1656325560000|2022-06-27 10:26:00|9684.1|9669.1|9684.1|9669.1|9684.1|9669.1|9684.1|9669.1|0
1656325570000|2022-06-27 10:26:10|9684|9669|9684|9669|9684|9669|9684|9669|0
1656325580000|2022-06-27 10:26:20|9684.5|9669.5|9684.6|9669.6|9684.6|9669.6|9684.5|9669.5|0
1656325680000|2022-06-27 10:28:00|9683.6|9668.6|9678.1|9663.1|9683.6|9668.6|9678.1|9663.1|5
1656325700000|2022-06-27 10:28:20|9680.1|9665.1|9679.1|9664.1|9680.1|9665.1|9679.1|9664.1|0
1656325720000|2022-06-27 10:28:40|9681.1|9666.1|9682|9667|9682|9667|9681.1|9666.1|0
1656325730000|2022-06-27 10:28:50|9682.5|9667.5|9682.5|9667.5|9682.5|9667.5|9682.5|9667.5|0
1656325860000|2022-06-27 10:31:00|9680|9665|9679|9664|9680|9665|9679|9664|0
1656325890000|2022-06-27 10:31:30|9678.6|9663.6|9678.5|9663.5|9678.6|9663.6|9678.5|9663.5|0
1656325920000|2022-06-27 10:32:00|9678|9663|9678|9663|9678|9663|9678|9663|0
1656325930000|2022-06-27 10:32:10|9677.6|9662.6|9676.6|9661.6|9677.6|9662.6|9676.6|9661.6|1
1656325940000|2022-06-27 10:32:20|9676|9661|9676|9661|9676|9661|9675.6|9660.6|5
1656325950000|2022-06-27 10:32:30|9676.1|9661.1|9678|9663|9678|9663|9676.1|9661.1|1
1656325960000|2022-06-27 10:32:40|9678.2|9663.2|9683|9668|9683|9668|9678.2|9663.2|1
1656325970000|2022-06-27 10:32:50|9684|9669|9684.5|9669.5|9684.5|9669.5|9684|9669|0
1656325980000|2022-06-27 10:33:00|9685|9670|9685|9670|9685|9670|9685|9670|0
1656326040000|2022-06-27 10:34:00|9684.5|9669.5|9685|9670|9685|9670|9682.5|9667.5|2
1656326090000|2022-06-27 10:34:50|9688|9673|9688|9673|9688|9673|9688|9673|2
1656326100000|2022-06-27 10:35:00|9689.5|9674.5|9689.5|9674.5|9689.5|9674.5|9689.5|9674.5|13
1656326110000|2022-06-27 10:35:10|9689.9|9674.9|9692.9|9677.9|9692.9|9677.9|9687|9672|11
1656326120000|2022-06-27 10:35:20|9693.9|9678.9|9688|9673|9694.4|9679.4|9688|9673|2
1656326130000|2022-06-27 10:35:30|9694.4|9679.4|9691|9676|9694.4|9679.4|9691|9676|15
1656326140000|2022-06-27 10:35:40|9690.5|9675.5|9690.5|9675.5|9690.5|9675.5|9690.5|9675.5|4
1656326150000|2022-06-27 10:35:50|9689.5|9674.5|9689.5|9674.5|9689.5|9674.5|9689.5|9674.5|0
1656326170000|2022-06-27 10:36:10|9688|9673|9692.4|9677.4|9692.4|9677.4|9688|9673|1
1656326180000|2022-06-27 10:36:20|9691.9|9676.9|9691.9|9676.9|9691.9|9676.9|9688|9673|2
1656326190000|2022-06-27 10:36:30|9692.4|9677.4|9689|9674|9692.4|9677.4|9689|9674|10
1656326210000|2022-06-27 10:36:50|9688.5|9673.5|9688.5|9673.5|9688.5|9673.5|9688.5|9673.5|0
1656326220000|2022-06-27 10:37:00|9688|9673|9682|9667|9688|9673|9682|9667|2
1656326230000|2022-06-27 10:37:10|9682.5|9667.5|9682.5|9667.5|9682.5|9667.5|9682.5|9667.5|0
1656326240000|2022-06-27 10:37:20|9683|9668|9683|9668|9683|9668|9683|9668|0
1656326310000|2022-06-27 10:38:30|9681.5|9666.5|9677.5|9662.5|9681.5|9666.5|9677.5|9662.5|2
1656326320000|2022-06-27 10:38:40|9677|9662|9677|9662|9677|9662|9677|9662|0
1656326340000|2022-06-27 10:39:00|9687.5|9672.5|9687.5|9672.5|9687.5|9672.5|9687.5|9672.5|8
1656326350000|2022-06-27 10:39:10|9688|9673|9688|9673|9688|9673|9688|9673|0
1656326370000|2022-06-27 10:39:30|9689.9|9674.9|9690.4|9675.4|9690.4|9675.4|9689.9|9674.9|0
1656326400000|2022-06-27 10:40:00|9690.5|9675.5|9690|9675|9690.5|9675.5|9690|9675|0
1656326450000|2022-06-27 10:40:50|||||||||1
1656326500000|2022-06-27 10:41:40|9690.5|9675.5|9690.5|9675.5|9690.5|9675.5|9690.5|9675.5|0
1656326520000|2022-06-27 10:42:00|9689.5|9674.5|9689.5|9674.5|9689.5|9674.5|9689.5|9674.5|0
1656326530000|2022-06-27 10:42:10|9687.1|9672.1|9687.5|9672.5|9687.5|9672.5|9687.1|9672.1|1
1656326580000|2022-06-27 10:43:00|9687|9672|9685.1|9670.1|9687|9672|9685.1|9670.1|0
1656326620000|2022-06-27 10:43:40|9685|9670|9685|9670|9685|9670|9685|9670|0
1656326640000|2022-06-27 10:44:00|9684.1|9669.1|9684|9669|9684.1|9669.1|9684|9669|0
1656326700000|2022-06-27 10:45:00|9683.1|9668.1|9683.1|9668.1|9683.1|9668.1|9683.1|9668.1|0
1656326710000|2022-06-27 10:45:10|9683|9668|9683|9668|9683|9668|9683|9668|0
1656326760000|2022-06-27 10:46:00|9683.1|9668.1|9680|9665|9685.5|9670.5|9680|9665|1
1656326770000|2022-06-27 10:46:10|9681|9666|9677.5|9662.5|9682|9667|9677.5|9662.5|2
1656326780000|2022-06-27 10:46:20|9677|9662|9677|9662|9677|9662|9677|9662|0
1656326820000|2022-06-27 10:47:00|9676.5|9661.5|9676|9661|9676.5|9661.5|9676|9661|5
1656326840000|2022-06-27 10:47:20|9677|9662|9679.9|9664.9|9679.9|9664.9|9677|9662|3
1656326850000|2022-06-27 10:47:30|9680|9665|9680|9665|9681.5|9666.5|9680|9665|2
1656326890000|2022-06-27 10:48:10|9680.5|9665.5|9680.5|9665.5|9680.5|9665.5|9680.5|9665.5|0
1656326940000|2022-06-27 10:49:00|9678.5|9663.5|9675.5|9660.5|9678.5|9663.5|9675.5|9660.5|2
1656326980000|2022-06-27 10:49:40|9671.1|9656.1|9670.6|9655.6|9671.1|9656.1|9670.6|9655.6|1
1656327000000|2022-06-27 10:50:00|9670.8|9655.8|9686.9|9671.9|9686.9|9671.9|9670.8|9655.8|5
1656327010000|2022-06-27 10:50:10|9687.4|9672.4|9693.4|9678.4|9693.4|9678.4|9687.4|9672.4|3
1656327020000|2022-06-27 10:50:20|9693.9|9678.9|9693.9|9678.9|9693.9|9678.9|9693.9|9678.9|0
1656327040000|2022-06-27 10:50:40|9694.4|9679.4|9694.4|9679.4|9694.4|9679.4|9694.4|9679.4|0
1656327060000|2022-06-27 10:51:00|9693.9|9678.9|9693.9|9678.9|9693.9|9678.9|9692.4|9677.4|1
1656327070000|2022-06-27 10:51:10|9694.9|9679.9|9694.9|9679.9|9694.9|9679.9|9694.4|9679.4|2
1656327080000|2022-06-27 10:51:20|9696.3|9681.3|9694.9|9679.9|9704.3|9689.3|9694.4|9679.4|9
1656327090000|2022-06-27 10:51:30|9696.9|9681.9|9702.3|9687.3|9702.3|9687.3|9696.9|9681.9|12
1656327100000|2022-06-27 10:51:40|9702.1|9687.1|9693.9|9678.9|9702.1|9687.1|9693.4|9678.4|2
1656327120000|2022-06-27 10:52:00|9692|9677|9692|9677|9692|9677|9692|9677|0
1656327130000|2022-06-27 10:52:10|9690.5|9675.5|9689|9674|9690.5|9675.5|9689|9674|0
1656327150000|2022-06-27 10:52:30|9690.4|9675.4|9689|9674|9690.4|9675.4|9689|9674|0
1656327210000|2022-06-27 10:53:30|9687|9672|9691.9|9676.9|9691.9|9676.9|9687|9672|1
1656327220000|2022-06-27 10:53:40|9692.9|9677.9|9691.9|9676.9|9692.9|9677.9|9691.9|9676.9|0
1656327300000|2022-06-27 10:55:00|9690.5|9675.5|9689.5|9674.5|9690.5|9675.5|9689|9674|1
1656327330000|2022-06-27 10:55:30|9689.4|9674.4|9689.4|9674.4|9689.4|9674.4|9689.4|9674.4|0
1656327350000|2022-06-27 10:55:50|9686.9|9671.9|9686.9|9671.9|9686.9|9671.9|9686.9|9671.9|1
1656327360000|2022-06-27 10:56:00|9689.8|9674.8|9689.1|9674.1|9690|9675|9689.1|9674.1|3
1656327370000|2022-06-27 10:56:10|9691|9676|9691|9676|9691|9676|9691|9676|0
1656327390000|2022-06-27 10:56:30|9689.6|9674.6|9689.6|9674.6|9689.6|9674.6|9689.6|9674.6|0
1656327400000|2022-06-27 10:56:40|9691|9676|9691|9676|9691|9676|9691|9676|0
1656327410000|2022-06-27 10:56:50|9689.1|9674.1|9689|9674|9689.1|9674.1|9689|9674|5
1656327430000|2022-06-27 10:57:10|9689.1|9674.1|9689.1|9674.1|9689.1|9674.1|9689.1|9674.1|0
1656327450000|2022-06-27 10:57:30|9690.1|9675.1|9690.1|9675.1|9690.1|9675.1|9690.1|9675.1|1
1656327470000|2022-06-27 10:57:50|9689.6|9674.6|9689.6|9674.6|9689.6|9674.6|9689.6|9674.6|1
1656327480000|2022-06-27 10:58:00|9686.1|9671.1|9686.1|9671.1|9686.1|9671.1|9686.1|9671.1|0
1656327530000|2022-06-27 10:58:50|9685.9|9670.9|9683|9668|9685.9|9670.9|9683|9668|1
1656327550000|2022-06-27 10:59:10|9684.5|9669.5|9684.5|9669.5|9684.5|9669.5|9684.5|9669.5|0
1656327580000|2022-06-27 10:59:40|9684|9669|9684|9669|9684|9669|9684|9669|0
1656327590000|2022-06-27 10:59:50|9681.5|9666.5|9677.1|9662.1|9681.5|9666.5|9676.5|9661.5|18
1656327600000|2022-06-27 11:00:00|9677.5|9662.5|9679.5|9664.5|9679.5|9664.5|9677.5|9662.5|1
1656327640000|2022-06-27 11:00:40|||||||||1
1656327650000|2022-06-27 11:00:50|9677.5|9662.5|9678.5|9663.5|9678.5|9663.5|9677.5|9662.5|3
1656327660000|2022-06-27 11:01:00|9678|9663|9671.6|9656.6|9678|9663|9671.1|9656.1|2
1656327700000|2022-06-27 11:01:40|9676|9661|9676.5|9661.5|9676.5|9661.5|9676|9661|1
1656327710000|2022-06-27 11:01:50|9675.1|9660.1|9675.1|9660.1|9675.5|9660.5|9674.6|9659.6|1
1656327740000|2022-06-27 11:02:20|9675.5|9660.5|9675.5|9660.5|9676|9661|9675.1|9660.1|0
1656327750000|2022-06-27 11:02:30|9676|9661|9675.5|9660.5|9676.5|9661.5|9675.5|9660.5|0
1656327760000|2022-06-27 11:02:40|9676|9661|9676.5|9661.5|9676.5|9661.5|9675.5|9660.5|0
1656327800000|2022-06-27 11:03:20|9675.5|9660.5|9675.5|9660.5|9675.5|9660.5|9675.5|9660.5|0
1656327830000|2022-06-27 11:03:50|9674.1|9659.1|9674.1|9659.1|9674.1|9659.1|9674.1|9659.1|1
1656327890000|2022-06-27 11:04:50|9682.1|9667.1|9682.6|9667.6|9682.6|9667.6|9682.1|9667.1|1
1656327900000|2022-06-27 11:05:00|9682.7|9667.7|9682.6|9667.6|9682.7|9667.7|9682.6|9667.6|1
1656327910000|2022-06-27 11:05:10|9682.8|9667.8|9694.6|9679.6|9694.6|9679.6|9682.8|9667.8|1
1656327920000|2022-06-27 11:05:20|9694.1|9679.1|9695.1|9680.1|9695.1|9680.1|9694.1|9679.1|1
1656327930000|2022-06-27 11:05:30|9696|9681|9696.1|9681.1|9696.1|9681.1|9696|9681|0
1656327940000|2022-06-27 11:05:40|9693|9678|9693.5|9678.5|9694|9679|9693|9678|1
1656327950000|2022-06-27 11:05:50|9694|9679|9688.6|9673.6|9694|9679|9688.6|9673.6|2
1656327960000|2022-06-27 11:06:00|9688.1|9673.1|9687.6|9672.6|9688.1|9673.1|9687.6|9672.6|0
1656327970000|2022-06-27 11:06:10|9686.6|9671.6|9685.6|9670.6|9686.6|9671.6|9685.1|9670.1|1
1656327980000|2022-06-27 11:06:20|9683.1|9668.1|9679.1|9664.1|9683.1|9668.1|9679.1|9664.1|1
1656327990000|2022-06-27 11:06:30|9685.5|9670.5|9686.1|9671.1|9686.1|9671.1|9685.5|9670.5|1
1656328000000|2022-06-27 11:06:40|9686.6|9671.6|9686.1|9671.1|9688.5|9673.5|9686.1|9671.1|0
1656328020000|2022-06-27 11:07:00|9684.6|9669.6|9681.6|9666.6|9684.6|9669.6|9681.1|9666.1|1
1656328060000|2022-06-27 11:07:40|9681.7|9666.7|9695.5|9680.5|9695.5|9680.5|9681.7|9666.7|2
1656328070000|2022-06-27 11:07:50|9692|9677|9695|9680|9695|9680|9692|9677|2
1656328090000|2022-06-27 11:08:10|9695.5|9680.5|9696|9681|9696|9681|9695.5|9680.5|0
1656328100000|2022-06-27 11:08:20|9696.9|9681.9|9697|9682|9697|9682|9696.9|9681.9|0
1656328110000|2022-06-27 11:08:30|9697.5|9682.5|9697.5|9682.5|9697.5|9682.5|9697.5|9682.5|0
1656328130000|2022-06-27 11:08:50|9697.4|9682.4|9693|9678|9697.4|9682.4|9693|9678|2
1656328150000|2022-06-27 11:09:10|9692.5|9677.5|9692.5|9677.5|9692.5|9677.5|9692.5|9677.5|0
1656328160000|2022-06-27 11:09:20|9692|9677|9692|9677|9692|9677|9692|9677|0
1656328200000|2022-06-27 11:10:00|9690.5|9675.5|9690.1|9675.1|9690.5|9675.5|9690.1|9675.1|0
1656328320000|2022-06-27 11:12:00|9687.1|9672.1|9686.1|9671.1|9687.1|9672.1|9686.1|9671.1|0
1656328330000|2022-06-27 11:12:10|9686.6|9671.6|9689.1|9674.1|9689.1|9674.1|9686.6|9671.6|1
1656328380000|2022-06-27 11:13:00|9687.1|9672.1|9686.6|9671.6|9687.1|9672.1|9686.6|9671.6|0
1656328390000|2022-06-27 11:13:10|9685.6|9670.6|9685.6|9670.6|9685.6|9670.6|9685.6|9670.6|0
1656328400000|2022-06-27 11:13:20|9687.6|9672.6|9687.6|9672.6|9687.6|9672.6|9687.6|9672.6|4
1656328410000|2022-06-27 11:13:30|9687.1|9672.1|9687.6|9672.6|9687.6|9672.6|9687.1|9672.1|1
1656328430000|2022-06-27 11:13:50|9687.5|9672.5|9687.5|9672.5|9687.5|9672.5|9687.5|9672.5|1
1656328440000|2022-06-27 11:14:00|9687.6|9672.6|9687.6|9672.6|9687.6|9672.6|9687.6|9672.6|0
1656328450000|2022-06-27 11:14:10|9687.5|9672.5|9687.5|9672.5|9687.5|9672.5|9687.5|9672.5|0
1656328480000|2022-06-27 11:14:40|9695.5|9680.5|9698.9|9683.9|9698.9|9683.9|9695.5|9680.5|5
1656328490000|2022-06-27 11:14:50|9698.8|9683.8|9694|9679|9698.8|9683.8|9694|9679|1
1656328500000|2022-06-27 11:15:00|9690.6|9675.6|9689|9674|9691.1|9676.1|9689|9674|1
1656328540000|2022-06-27 11:15:40|9688.9|9673.9|9686|9671|9688.9|9673.9|9686|9671|1
1656328550000|2022-06-27 11:15:50|9685|9670|9685|9670|9685|9670|9685|9670|0
1656328610000|2022-06-27 11:16:50|9685.1|9670.1|9688|9673|9688|9673|9685.1|9670.1|1
1656328630000|2022-06-27 11:17:10|9684.5|9669.5|9684.5|9669.5|9684.5|9669.5|9684.5|9669.5|1
1656328790000|2022-06-27 11:19:50|9683.6|9668.6|9683.6|9668.6|9683.6|9668.6|9683.6|9668.6|0
1656328800000|2022-06-27 11:20:00|9683.1|9668.1|9677.5|9662.5|9683.1|9668.1|9677.5|9662.5|0
1656328820000|2022-06-27 11:20:20|9674.5|9659.5|9674|9659|9674.5|9659.5|9674|9659|1
1656328870000|2022-06-27 11:21:10|9674.5|9659.5|9674.5|9659.5|9674.5|9659.5|9674.5|9659.5|0
1656328880000|2022-06-27 11:21:20|9675|9660|9675|9660|9675|9660|9675|9660|0
1656328890000|2022-06-27 11:21:30|9675.5|9660.5|9675.5|9660.5|9675.5|9660.5|9675.5|9660.5|0
1656328910000|2022-06-27 11:21:50|9674.6|9659.6|9674.5|9659.5|9674.6|9659.6|9674.5|9659.5|0
1656328920000|2022-06-27 11:22:00|9673.6|9658.6|9672|9657|9673.6|9658.6|9672|9657|0
1656328930000|2022-06-27 11:22:10|9671.1|9656.1|9671.1|9656.1|9671.1|9656.1|9671.1|9656.1|0
1656328940000|2022-06-27 11:22:20|9672.5|9657.5|9670.1|9655.1|9672.5|9657.5|9670.1|9655.1|2
1656328950000|2022-06-27 11:22:30|9671.5|9656.5|9669.6|9654.6|9671.5|9656.5|9669.6|9654.6|1
1656328970000|2022-06-27 11:22:50|9671|9656|9670.1|9655.1|9671|9656|9669.1|9654.1|2
1656328980000|2022-06-27 11:23:00|9669.1|9654.1|9669.6|9654.6|9669.6|9654.6|9668.6|9653.6|1
1656329000000|2022-06-27 11:23:20|9673.5|9658.5|9673.5|9658.5|9673.5|9658.5|9672.6|9657.6|1
1656329010000|2022-06-27 11:23:30|9675|9660|9675.5|9660.5|9675.5|9660.5|9675|9660|0
1656329030000|2022-06-27 11:23:50|9676|9661|9682|9667|9682|9667|9676|9661|1
1656329130000|2022-06-27 11:25:30|9674.1|9659.1|9674.1|9659.1|9674.1|9659.1|9674.1|9659.1|14
1656329140000|2022-06-27 11:25:40|9673.6|9658.6|9670.1|9655.1|9673.6|9658.6|9670.1|9655.1|2
1656329160000|2022-06-27 11:26:00|9673|9658|9673|9658|9673|9658|9673|9658|1
1656329170000|2022-06-27 11:26:10|9678.5|9663.5|9678|9663|9679|9664|9678|9663|2
1656329180000|2022-06-27 11:26:20|9675.6|9660.6|9675.6|9660.6|9676.6|9661.6|9675.6|9660.6|1
1656329200000|2022-06-27 11:26:40|9676.1|9661.1|9676.1|9661.1|9676.1|9661.1|9676.1|9661.1|0
1656329220000|2022-06-27 11:27:00|9677.1|9662.1|9679.1|9664.1|9679.1|9664.1|9676.6|9661.6|1
1656329250000|2022-06-27 11:27:30|9681.6|9666.6|9681.6|9666.6|9681.6|9666.6|9681.6|9666.6|1
1656329280000|2022-06-27 11:28:00|9679.6|9664.6|9680.1|9665.1|9680.6|9665.6|9679.6|9664.6|0
1656329290000|2022-06-27 11:28:10|9680.6|9665.6|9680.6|9665.6|9680.6|9665.6|9680.6|9665.6|0
1656329310000|2022-06-27 11:28:30|9678.6|9663.6|9678.6|9663.6|9678.6|9663.6|9678.6|9663.6|0
1656329320000|2022-06-27 11:28:40|9677.5|9662.5|9673.6|9658.6|9677.5|9662.5|9673.6|9658.6|3
1656329330000|2022-06-27 11:28:50|9673.1|9658.1|9673.1|9658.1|9673.1|9658.1|9673.1|9658.1|0
1656329360000|2022-06-27 11:29:20|9675.6|9660.6|9675.6|9660.6|9675.6|9660.6|9675.6|9660.6|0
1656329390000|2022-06-27 11:29:50|9676.1|9661.1|9676.1|9661.1|9676.1|9661.1|9676.1|9661.1|0
1656329400000|2022-06-27 11:30:00|9671.6|9656.6|9671.6|9656.6|9671.6|9656.6|9671.6|9656.6|0
1656329410000|2022-06-27 11:30:10|9667.7|9652.7|9670.2|9655.2|9670.2|9655.2|9665.2|9650.2|5
1656329420000|2022-06-27 11:30:20|9672.2|9657.2|9669.2|9654.2|9672.2|9657.2|9668.7|9653.7|1
1656329440000|2022-06-27 11:30:40|9668.7|9653.7|9668.7|9653.7|9668.7|9653.7|9668.7|9653.7|0
1656329450000|2022-06-27 11:30:50|9669.6|9654.6|9670.2|9655.2|9672.7|9657.7|9669.6|9654.6|1
1656329490000|2022-06-27 11:31:30|9670.1|9655.1|9673.6|9658.6|9673.6|9658.6|9670.1|9655.1|1
1656329510000|2022-06-27 11:31:50|9674.6|9659.6|9675.1|9660.1|9675.1|9660.1|9674.6|9659.6|0
1656329570000|2022-06-27 11:32:50|9674.1|9659.1|9666.2|9651.2|9674.1|9659.1|9666.2|9651.2|0
1656329600000|2022-06-27 11:33:20|9666.3|9651.3|9669.2|9654.2|9669.7|9654.7|9666.3|9651.3|2
1656329630000|2022-06-27 11:33:50|9669.7|9654.7|9673.1|9658.1|9673.1|9658.1|9669.7|9654.7|1
1656329650000|2022-06-27 11:34:10|9676.1|9661.1|9676.1|9661.1|9676.1|9661.1|9676.1|9661.1|1
1656329750000|2022-06-27 11:35:50|9676.6|9661.6|9677.1|9662.1|9677.1|9662.1|9676.6|9661.6|1
1656329760000|2022-06-27 11:36:00|9678.1|9663.1|9678.1|9663.1|9678.1|9663.1|9678.1|9663.1|1
1656329820000|2022-06-27 11:37:00|9677.6|9662.6|9674.6|9659.6|9677.6|9662.6|9674.6|9659.6|1
1656329840000|2022-06-27 11:37:20|9674.1|9659.1|9674.1|9659.1|9674.1|9659.1|9674.1|9659.1|0
1656329870000|2022-06-27 11:37:50|9672.1|9657.1|9672.1|9657.1|9672.1|9657.1|9672.1|9657.1|1
1656329880000|2022-06-27 11:38:00|9672.6|9657.6|9671.1|9656.1|9673.1|9658.1|9671.1|9656.1|1
1656329910000|2022-06-27 11:38:30|9671.6|9656.6|9671.6|9656.6|9671.6|9656.6|9671.6|9656.6|0
1656329920000|2022-06-27 11:38:40|9670.6|9655.6|9670.6|9655.6|9670.6|9655.6|9670.6|9655.6|0
1656329930000|2022-06-27 11:38:50|9672.6|9657.6|9671.1|9656.1|9672.6|9657.6|9671.1|9656.1|1
1656329940000|2022-06-27 11:39:00|9670.6|9655.6|9670.1|9655.1|9671.1|9656.1|9670.1|9655.1|0
1656329950000|2022-06-27 11:39:10|9669.6|9654.6|9669.6|9654.6|9669.6|9654.6|9669.6|9654.6|0
1656329960000|2022-06-27 11:39:20|9667.2|9652.2|9666.6|9651.6|9667.2|9652.2|9666.6|9651.6|2
1656329970000|2022-06-27 11:39:30|9667.1|9652.1|9667.2|9652.2|9667.2|9652.2|9667.1|9652.1|4
1656329980000|2022-06-27 11:39:40|9666.7|9651.7|9666.1|9651.1|9666.7|9651.7|9666.1|9651.1|0
1656329990000|2022-06-27 11:39:50|9671.1|9656.1|9670.6|9655.6|9671.1|9656.1|9670.6|9655.6|1
1656330000000|2022-06-27 11:40:00|9670.1|9655.1|9669.6|9654.6|9670.1|9655.1|9669.6|9654.6|0
1656330060000|2022-06-27 11:41:00|9673.1|9658.1|9675.1|9660.1|9675.1|9660.1|9673.1|9658.1|1
1656330070000|2022-06-27 11:41:10|9675.6|9660.6|9675.6|9660.6|9675.6|9660.6|9674.6|9659.6|0
1656330100000|2022-06-27 11:41:40|9676.6|9661.6|9679.1|9664.1|9680.6|9665.6|9676.6|9661.6|1
1656330110000|2022-06-27 11:41:50|9678.1|9663.1|9680.6|9665.6|9680.6|9665.6|9678.1|9663.1|1
1656330130000|2022-06-27 11:42:10|9680.1|9665.1|9680.1|9665.1|9680.1|9665.1|9680.1|9665.1|0
1656330140000|2022-06-27 11:42:20|9679.6|9664.6|9679.6|9664.6|9679.6|9664.6|9679.6|9664.6|0
1656330170000|2022-06-27 11:42:50|9678.1|9663.1|9678.1|9663.1|9678.1|9663.1|9678.1|9663.1|1
1656330180000|2022-06-27 11:43:00|9677.6|9662.6|9677.6|9662.6|9677.6|9662.6|9677.6|9662.6|1
1656330190000|2022-06-27 11:43:10|9677.1|9662.1|9675.6|9660.6|9677.1|9662.1|9675.6|9660.6|1
1656330200000|2022-06-27 11:43:20|9671.6|9656.6|9671.6|9656.6|9671.6|9656.6|9671.6|9656.6|1
1656330220000|2022-06-27 11:43:40|||||||||1
1656330290000|2022-06-27 11:44:50|9676.1|9661.1|9676.1|9661.1|9676.1|9661.1|9676.1|9661.1|1
1656330300000|2022-06-27 11:45:00|9675.2|9660.2|9673.1|9658.1|9675.2|9660.2|9673.1|9658.1|0
1656330320000|2022-06-27 11:45:20|9688|9673|9688|9673|9688|9673|9688|9673|1
1656330330000|2022-06-27 11:45:30|9687.5|9672.5|9686.5|9671.5|9687.5|9672.5|9686.5|9671.5|1
1656330340000|2022-06-27 11:45:40|9686|9671|9680.1|9665.1|9686|9671|9680.1|9665.1|4
1656330350000|2022-06-27 11:45:50|9679.1|9664.1|9676.6|9661.6|9679.1|9664.1|9676.6|9661.6|0
1656330360000|2022-06-27 11:46:00|9676.1|9661.1|9675|9660|9676.1|9661.1|9675|9660|4
1656330370000|2022-06-27 11:46:10|9674.5|9659.5|9672|9657|9674.5|9659.5|9671.6|9656.6|1
1656330380000|2022-06-27 11:46:20|9670.6|9655.6|9673.5|9658.5|9674|9659|9670.5|9655.5|1
1656330390000|2022-06-27 11:46:30|9673|9658|9672|9657|9673|9658|9671.6|9656.6|0
1656330400000|2022-06-27 11:46:40|9671|9656|9669.1|9654.1|9671|9656|9669.1|9654.1|0
1656330410000|2022-06-27 11:46:50|9672.5|9657.5|9671.6|9656.6|9672.5|9657.5|9671.6|9656.6|1
1656330420000|2022-06-27 11:47:00|9671.5|9656.5|9670.1|9655.1|9671.5|9656.5|9670.1|9655.1|0
1656330430000|2022-06-27 11:47:10|9671|9656|9674.1|9659.1|9674.6|9659.6|9671|9656|1
1656330440000|2022-06-27 11:47:20|9674.5|9659.5|9672.6|9657.6|9674.6|9659.6|9672.6|9657.6|0
1656330450000|2022-06-27 11:47:30|9672.5|9657.5|9669.1|9654.1|9672.5|9657.5|9669.1|9654.1|1
1656330460000|2022-06-27 11:47:40|9668.6|9653.6|9668.6|9653.6|9668.6|9653.6|9668.6|9653.6|0
1656330470000|2022-06-27 11:47:50|9672.5|9657.5|9673.6|9658.6|9673.6|9658.6|9672.5|9657.5|1
1656330480000|2022-06-27 11:48:00|9673.5|9658.5|9672.6|9657.6|9673.5|9658.5|9672.6|9657.6|1
1656330500000|2022-06-27 11:48:20|9673.6|9658.6|9676.1|9661.1|9676.1|9661.1|9673.6|9658.6|0
1656330510000|2022-06-27 11:48:30|9671.1|9656.1|9671.6|9656.6|9671.6|9656.6|9671.1|9656.1|1
1656330520000|2022-06-27 11:48:40|9671.1|9656.1|9673.6|9658.6|9673.6|9658.6|9671.1|9656.1|5
1656330530000|2022-06-27 11:48:50|9671.1|9656.1|9672.6|9657.6|9673.6|9658.6|9671.1|9656.1|1
1656330540000|2022-06-27 11:49:00|9673.1|9658.1|9671.1|9656.1|9673.1|9658.1|9671.1|9656.1|1
1656330550000|2022-06-27 11:49:10|9672.5|9657.5|9672.1|9657.1|9672.5|9657.5|9672.1|9657.1|0
1656330580000|2022-06-27 11:49:40|9678|9663|9678.1|9663.1|9678.1|9663.1|9678|9663|1
1656330600000|2022-06-27 11:50:00|9681|9666|9680.6|9665.6|9681|9666|9680.6|9665.6|0
1656330630000|2022-06-27 11:50:30|9676|9661|9676|9661|9676|9661|9676|9661|2
1656330640000|2022-06-27 11:50:40|9676.1|9661.1|9678.1|9663.1|9678.1|9663.1|9676.1|9661.1|0
1656330650000|2022-06-27 11:50:50|9679.6|9664.6|9679.6|9664.6|9679.6|9664.6|9679.6|9664.6|0
1656330660000|2022-06-27 11:51:00|9681.5|9666.5|9681.5|9666.5|9681.5|9666.5|9681|9666|0
1656330710000|2022-06-27 11:51:50|9683.5|9668.5|9684.4|9669.4|9684.9|9669.9|9683.5|9668.5|0
1656330720000|2022-06-27 11:52:00|9683.5|9668.5|9682|9667|9683.5|9668.5|9682|9667|0
1656330750000|2022-06-27 11:52:30|9679|9664|9678.5|9663.5|9679|9664|9678.5|9663.5|0
1656330760000|2022-06-27 11:52:40|9679|9664|9679.5|9664.5|9679.5|9664.5|9679|9664|0
1656330790000|2022-06-27 11:53:10|9683.9|9668.9|9686.5|9671.5|9688.4|9673.4|9683.9|9668.9|3
1656330810000|2022-06-27 11:53:30|9686.4|9671.4|9686.4|9671.4|9686.4|9671.4|9686.4|9671.4|0
1656330820000|2022-06-27 11:53:40|9683.5|9668.5|9681.5|9666.5|9683.5|9668.5|9681.5|9666.5|0
1656330830000|2022-06-27 11:53:50|9679.1|9664.1|9678.5|9663.5|9679.1|9664.1|9678.5|9663.5|0
1656330900000|2022-06-27 11:55:00|9678|9663|9677.5|9662.5|9678|9663|9677.5|9662.5|0
1656330950000|2022-06-27 11:55:50|9677|9662|9678.5|9663.5|9678.5|9663.5|9676|9661|1
1656330970000|2022-06-27 11:56:10|9679|9664|9679|9664|9679|9664|9679|9664|0
1656330980000|2022-06-27 11:56:20|9689|9674|9689.4|9674.4|9689.4|9674.4|9688.4|9673.4|2
1656330990000|2022-06-27 11:56:30|||||||||1
1656331010000|2022-06-27 11:56:50|9690.4|9675.4|9691.9|9676.9|9691.9|9676.9|9690.4|9675.4|4
1656331020000|2022-06-27 11:57:00|9691.4|9676.4|9691.4|9676.4|9691.4|9676.4|9691.4|9676.4|0
1656331040000|2022-06-27 11:57:20|||||||||1
1656331060000|2022-06-27 11:57:40|9694.4|9679.4|9694.4|9679.4|9694.4|9679.4|9694.4|9679.4|1
1656331070000|2022-06-27 11:57:50|9694.9|9679.9|9690.4|9675.4|9695.4|9680.4|9690.4|9675.4|2
1656331080000|2022-06-27 11:58:00|9688.9|9673.9|9691.9|9676.9|9692.9|9677.9|9688.9|9673.9|8
1656331090000|2022-06-27 11:58:10|9692.4|9677.4|9692.4|9677.4|9692.4|9677.4|9692.4|9677.4|0
1656331100000|2022-06-27 11:58:20|9697.7|9682.7|9698.8|9683.8|9700.7|9685.7|9697.7|9682.7|13
1656331130000|2022-06-27 11:58:50|9697.8|9682.8|9705.2|9690.2|9713.2|9698.2|9695.8|9680.8|7
1656331140000|2022-06-27 11:59:00|9703.7|9688.7|9700.2|9685.2|9704.6|9689.6|9700.2|9685.2|2
1656331150000|2022-06-27 11:59:10|9699.7|9684.7|9698.7|9683.7|9699.7|9684.7|9698.7|9683.7|2
1656331160000|2022-06-27 11:59:20|9695.7|9680.7|9695.6|9680.6|9698.7|9683.7|9694.7|9679.7|2
1656331170000|2022-06-27 11:59:30|9695.7|9680.7|9695.2|9680.2|9695.7|9680.7|9694.7|9679.7|3
1656331180000|2022-06-27 11:59:40|9694.7|9679.7|9694.7|9679.7|9694.7|9679.7|9694.7|9679.7|0
1656331190000|2022-06-27 11:59:50|9697.6|9682.6|9697.2|9682.2|9700.2|9685.2|9697.2|9682.2|3
1656331200000|2022-06-27 12:00:00|9697.7|9682.7|9691.7|9676.7|9698.7|9683.7|9686.2|9671.2|21
1656331210000|2022-06-27 12:00:10|9691.2|9676.2|9691.2|9676.2|9692.2|9677.2|9689.2|9674.2|7
1656331230000|2022-06-27 12:00:30|9691.7|9676.7|9691.7|9676.7|9691.7|9676.7|9691.7|9676.7|0
1656331260000|2022-06-27 12:01:00|9693.7|9678.7|9696.2|9681.2|9698.1|9683.1|9693.7|9678.7|6
1656331270000|2022-06-27 12:01:10|9693.2|9678.2|9693.2|9678.2|9696.7|9681.7|9693.2|9678.2|7
1656331280000|2022-06-27 12:01:20|||||||||1
1656331300000|2022-06-27 12:01:40|9692.7|9677.7|9692.7|9677.7|9692.7|9677.7|9692.7|9677.7|1
1656331310000|2022-06-27 12:01:50|9684.8|9669.8|9693.3|9678.3|9693.7|9678.7|9684.8|9669.8|33
1656331320000|2022-06-27 12:02:00|9691.8|9676.8|9690.8|9675.8|9694.8|9679.8|9688.8|9673.8|28
1656331330000|2022-06-27 12:02:10|9691.8|9676.8|9692.8|9677.8|9693.2|9678.2|9690.3|9675.3|25
1656331340000|2022-06-27 12:02:20|9692.3|9677.3|9693.3|9678.3|9693.3|9678.3|9692.3|9677.3|7
1656331350000|2022-06-27 12:02:30|9690.3|9675.3|9693.3|9678.3|9693.3|9678.3|9690.3|9675.3|9
1656331360000|2022-06-27 12:02:40|9692.8|9677.8|9689.8|9674.8|9692.8|9677.8|9689.8|9674.8|5
1656331370000|2022-06-27 12:02:50|9689.3|9674.3|9704.1|9689.1|9704.1|9689.1|9689.3|9674.3|4
1656331380000|2022-06-27 12:03:00|9704.6|9689.6|9697.7|9682.7|9704.6|9689.6|9697.7|9682.7|3
1656331390000|2022-06-27 12:03:10|9697.2|9682.2|9696.7|9681.7|9697.2|9682.2|9695.7|9680.7|3
1656331400000|2022-06-27 12:03:20|9696.2|9681.2|9696.2|9681.2|9696.2|9681.2|9696.2|9681.2|0
1656331410000|2022-06-27 12:03:30|9695.7|9680.7|9694.7|9679.7|9695.7|9680.7|9693.7|9678.7|2
1656331420000|2022-06-27 12:03:40|9693.2|9678.2|9693.2|9678.2|9693.2|9678.2|9692.7|9677.7|3
1656331460000|2022-06-27 12:04:20|9693.7|9678.7|9693.7|9678.7|9693.7|9678.7|9693.7|9678.7|13
1656331470000|2022-06-27 12:04:30|9693.2|9678.2|9689.6|9674.6|9693.2|9678.2|9688.7|9673.7|8
1656331480000|2022-06-27 12:04:40|9689.7|9674.7|9690.7|9675.7|9690.7|9675.7|9689.7|9674.7|1
1656331490000|2022-06-27 12:04:50|9691.2|9676.2|9696.2|9681.2|9696.2|9681.2|9691.2|9676.2|2
1656331500000|2022-06-27 12:05:00|9697.6|9682.6|9691.7|9676.7|9697.6|9682.6|9690.4|9675.4|43
1656331510000|2022-06-27 12:05:10|9692.2|9677.2|9690.7|9675.7|9692.2|9677.2|9690.7|9675.7|4
1656331520000|2022-06-27 12:05:20|9690.6|9675.6|9690.2|9675.2|9690.6|9675.6|9690.2|9675.2|1
1656331530000|2022-06-27 12:05:30|9689.7|9674.7|9689.7|9674.7|9690.2|9675.2|9689.7|9674.7|3
1656331540000|2022-06-27 12:05:40|9690.2|9675.2|9690.7|9675.7|9692.1|9677.1|9685.2|9670.2|11
1656331550000|2022-06-27 12:05:50|9690.2|9675.2|9691.7|9676.7|9692.1|9677.1|9688.7|9673.7|6
1656331560000|2022-06-27 12:06:00|9692.6|9677.6|9692.7|9677.7|9693.7|9678.7|9692.2|9677.2|5
1656331570000|2022-06-27 12:06:10|9692.2|9677.2|9692.2|9677.2|9692.2|9677.2|9692.2|9677.2|0
1656331580000|2022-06-27 12:06:20|9690.2|9675.2|9692.1|9677.1|9692.2|9677.2|9690.2|9675.2|7
1656331590000|2022-06-27 12:06:30|9692.2|9677.2|9691.7|9676.7|9692.2|9677.2|9691.2|9676.2|1
1656331600000|2022-06-27 12:06:40|9692.7|9677.7|9692.7|9677.7|9692.7|9677.7|9692.7|9677.7|1
1656331610000|2022-06-27 12:06:50|9693.2|9678.2|9692.7|9677.7|9693.7|9678.7|9692.7|9677.7|0
1656331620000|2022-06-27 12:07:00|9692.6|9677.6|9701.1|9686.1|9703.1|9688.1|9690.2|9675.2|5
1656331630000|2022-06-27 12:07:10|9700.6|9685.6|9685.7|9670.7|9700.6|9685.6|9684.2|9669.2|16
1656331640000|2022-06-27 12:07:20|9684.7|9669.7|9687.1|9672.1|9689.7|9674.7|9684.7|9669.7|9
1656331650000|2022-06-27 12:07:30|9686.7|9671.7|9686.6|9671.6|9686.7|9671.7|9685.6|9670.6|4
1656331660000|2022-06-27 12:07:40|9687.2|9672.2|9688.1|9673.1|9690.6|9675.6|9687.2|9672.2|4
1656331670000|2022-06-27 12:07:50|9687.2|9672.2|9687.6|9672.6|9687.6|9672.6|9686.2|9671.2|1
1656331680000|2022-06-27 12:08:00|9687.7|9672.7|9688.6|9673.6|9688.6|9673.6|9687.7|9672.7|0
1656331700000|2022-06-27 12:08:20|9688.7|9673.7|9689.2|9674.2|9689.6|9674.6|9688.7|9673.7|1
1656331710000|2022-06-27 12:08:30|9689.1|9674.1|9690.6|9675.6|9690.6|9675.6|9688.1|9673.1|8
1656331720000|2022-06-27 12:08:40|9690.1|9675.1|9688.6|9673.6|9690.1|9675.1|9688.6|9673.6|3
1656331730000|2022-06-27 12:08:50|9688.2|9673.2|9687.6|9672.6|9688.6|9673.6|9686.1|9671.1|4
1656331740000|2022-06-27 12:09:00|9688.6|9673.6|9688.6|9673.6|9688.7|9673.7|9688.1|9673.1|4
1656331750000|2022-06-27 12:09:10|9688.1|9673.1|9688.1|9673.1|9688.1|9673.1|9688.1|9673.1|0
1656331760000|2022-06-27 12:09:20|9689.1|9674.1|9692.6|9677.6|9692.6|9677.6|9688.6|9673.6|4
1656331770000|2022-06-27 12:09:30|9692.1|9677.1|9693.1|9678.1|9693.1|9678.1|9691.1|9676.1|0
1656331780000|2022-06-27 12:09:40|9693.7|9678.7|9700|9685|9700|9685|9693.6|9678.6|13
1656331790000|2022-06-27 12:09:50|9700.1|9685.1|9695.6|9680.6|9700.1|9685.1|9695.1|9680.1|7
1656331800000|2022-06-27 12:10:00|9695.1|9680.1|9690.6|9675.6|9696.1|9681.1|9690.6|9675.6|3
1656331810000|2022-06-27 12:10:10|9689.7|9674.7|9689.6|9674.6|9689.7|9674.7|9689.6|9674.6|0
1656331820000|2022-06-27 12:10:20|9689.2|9674.2|9686.1|9671.1|9689.2|9674.2|9685.7|9670.7|1
1656331830000|2022-06-27 12:10:30|9691.2|9676.2|9685.7|9670.7|9691.6|9676.6|9685.7|9670.7|25
1656331840000|2022-06-27 12:10:40|9684.7|9669.7|9686.7|9671.7|9686.7|9671.7|9684.2|9669.2|2
1656331850000|2022-06-27 12:10:50|9683.8|9668.8|9683.8|9668.8|9683.8|9668.8|9683.8|9668.8|2
1656331860000|2022-06-27 12:11:00|9682.3|9667.3|9679.3|9664.3|9682.8|9667.8|9678.3|9663.3|1
1656331870000|2022-06-27 12:11:10|9679.7|9664.7|9680.8|9665.8|9680.8|9665.8|9679.7|9664.7|0
1656331880000|2022-06-27 12:11:20|9681.3|9666.3|9681.8|9666.8|9681.8|9666.8|9681.3|9666.3|0
1656331890000|2022-06-27 12:11:30|9677.4|9662.4|9679.3|9664.3|9679.3|9664.3|9677.4|9662.4|1
1656331900000|2022-06-27 12:11:40|9679.8|9664.8|9680.3|9665.3|9680.3|9665.3|9679.8|9664.8|1
1656331910000|2022-06-27 12:11:50|9680.8|9665.8|9681.8|9666.8|9681.8|9666.8|9680.8|9665.8|2
1656331920000|2022-06-27 12:12:00|9682.3|9667.3|9679.8|9664.8|9682.3|9667.3|9679.8|9664.8|9
1656331930000|2022-06-27 12:12:10|9679.3|9664.3|9677.9|9662.9|9679.3|9664.3|9676.4|9661.4|2
1656331950000|2022-06-27 12:12:30|9677.4|9662.4|9677.3|9662.3|9677.4|9662.4|9677.3|9662.3|0
1656331960000|2022-06-27 12:12:40|||||||||1
1656331970000|2022-06-27 12:12:50|9674.9|9659.9|9673.4|9658.4|9674.9|9659.9|9673.4|9658.4|4
1656331980000|2022-06-27 12:13:00|9672.9|9657.9|9668.9|9653.9|9672.9|9657.9|9668.9|9653.9|8
1656331990000|2022-06-27 12:13:10|9666.4|9651.4|9665.4|9650.4|9666.4|9651.4|9664.4|9649.4|11
1656332000000|2022-06-27 12:13:20|9664.9|9649.9|9662|9647|9664.9|9649.9|9662|9647|22
1656332010000|2022-06-27 12:13:30|9662.5|9647.5|9659.5|9644.5|9662.5|9647.5|9659.5|9644.5|29
1656332020000|2022-06-27 12:13:40|||||||||24
1656332030000|2022-06-27 12:13:50|9662.4|9647.4|9665.5|9650.5|9668|9653|9662.4|9647.4|21
1656332040000|2022-06-27 12:14:00|9664.6|9649.6|9664.6|9649.6|9664.6|9649.6|9664.6|9649.6|0
1656332050000|2022-06-27 12:14:10|9665|9650|9655.1|9640.1|9665|9650|9655.1|9640.1|4
1656332060000|2022-06-27 12:14:20|9657.6|9642.6|9659.1|9644.1|9659.1|9644.1|9657.6|9642.6|9
1656332070000|2022-06-27 12:14:30|9657.6|9642.6|9657.6|9642.6|9657.6|9642.6|9657.6|9642.6|1
1656332080000|2022-06-27 12:14:40|||||||||1
1656332090000|2022-06-27 12:14:50|9658.1|9643.1|9658.1|9643.1|9658.1|9643.1|9658.1|9643.1|1
1656332100000|2022-06-27 12:15:00|9658.6|9643.6|9658.6|9643.6|9663.6|9648.6|9658.6|9643.6|5
1656332110000|2022-06-27 12:15:10|9658.1|9643.1|9658.6|9643.6|9658.6|9643.6|9658.1|9643.1|0
1656332120000|2022-06-27 12:15:20|9658.1|9643.1|9657.1|9642.1|9658.5|9643.5|9656.6|9641.6|6
1656332130000|2022-06-27 12:15:30|9656.6|9641.6|9656.6|9641.6|9656.6|9641.6|9656.1|9641.1|2
1656332140000|2022-06-27 12:15:40|9657|9642|9661.9|9646.9|9661.9|9646.9|9657|9642|2
1656332150000|2022-06-27 12:15:50|9661.5|9646.5|9658|9643|9661.5|9646.5|9657.5|9642.5|3
1656332160000|2022-06-27 12:16:00|9657.5|9642.5|9654.5|9639.5|9657.5|9642.5|9654.5|9639.5|18
1656332170000|2022-06-27 12:16:10|9654.6|9639.6|9659|9644|9659.5|9644.5|9654.6|9639.6|6
1656332180000|2022-06-27 12:16:20|9660|9645|9657.1|9642.1|9660|9645|9656.6|9641.6|1
1656332190000|2022-06-27 12:16:30|9657.6|9642.6|9658.1|9643.1|9658.1|9643.1|9657.6|9642.6|0
1656332200000|2022-06-27 12:16:40|9658.5|9643.5|9659|9644|9659|9644|9658.5|9643.5|1
1656332220000|2022-06-27 12:17:00|9656.6|9641.6|9654.6|9639.6|9656.6|9641.6|9654.6|9639.6|10
1656332230000|2022-06-27 12:17:10|||||||||4
1656332240000|2022-06-27 12:17:20|||||||||5
1656332250000|2022-06-27 12:17:30|9655.6|9640.6|9655.6|9640.6|9655.6|9640.6|9655.6|9640.6|5
1656332260000|2022-06-27 12:17:40|9655.1|9640.1|9654.6|9639.6|9655.1|9640.1|9654.6|9639.6|4
1656332270000|2022-06-27 12:17:50|9655.1|9640.1|9658.5|9643.5|9660|9645|9655.1|9640.1|3
1656332280000|2022-06-27 12:18:00|9657.1|9642.1|9657.1|9642.1|9657.1|9642.1|9656.1|9641.1|1
1656332300000|2022-06-27 12:18:20|9657.6|9642.6|9659.5|9644.5|9659.5|9644.5|9657.6|9642.6|3
1656332310000|2022-06-27 12:18:30|9663.9|9648.9|9663|9648|9663.9|9648.9|9663|9648|1
1656332320000|2022-06-27 12:18:40|9662.5|9647.5|9657.6|9642.6|9662.5|9647.5|9657.1|9642.1|3
1656332330000|2022-06-27 12:18:50|9658.1|9643.1|9660|9645|9660|9645|9657.6|9642.6|0
1656332340000|2022-06-27 12:19:00|9657.6|9642.6|9657.1|9642.1|9658.6|9643.6|9657.1|9642.1|6
1656332350000|2022-06-27 12:19:10|9658.1|9643.1|9658.6|9643.6|9658.6|9643.6|9658.1|9643.1|1
1656332360000|2022-06-27 12:19:20|9659.5|9644.5|9657.6|9642.6|9659.5|9644.5|9657.6|9642.6|3
1656332380000|2022-06-27 12:19:40|9657.1|9642.1|9655.1|9640.1|9657.1|9642.1|9655.1|9640.1|9
1656332390000|2022-06-27 12:19:50|9652.1|9637.1|9647.2|9632.2|9652.1|9637.1|9645.7|9630.7|5
1656332400000|2022-06-27 12:20:00|9649.2|9634.2|9647.3|9632.3|9649.7|9634.7|9647.3|9632.3|3
1656332420000|2022-06-27 12:20:20|9647.7|9632.7|9647.7|9632.7|9647.7|9632.7|9647.7|9632.7|0
1656332430000|2022-06-27 12:20:30|9646.8|9631.8|9646.8|9631.8|9646.8|9631.8|9646.7|9631.7|3
1656332440000|2022-06-27 12:20:40|9646.7|9631.7|9646.7|9631.7|9646.7|9631.7|9646.7|9631.7|3
1656332450000|2022-06-27 12:20:50|9649.2|9634.2|9649.2|9634.2|9649.2|9634.2|9649.2|9634.2|4
1656332460000|2022-06-27 12:21:00|9648.7|9633.7|9645.7|9630.7|9648.7|9633.7|9645.7|9630.7|4
1656332470000|2022-06-27 12:21:10|||||||||1
1656332480000|2022-06-27 12:21:20|9645.2|9630.2|9637.2|9622.2|9645.2|9630.2|9636.7|9621.7|14
1656332500000|2022-06-27 12:21:40|9632.3|9617.3|9629.8|9614.8|9632.3|9617.3|9629.8|9614.8|6
1656332510000|2022-06-27 12:21:50|9629.3|9614.3|9629.3|9614.3|9629.8|9614.8|9629.3|9614.3|1
1656332520000|2022-06-27 12:22:00|9629.2|9614.2|9635.2|9620.2|9635.2|9620.2|9629.2|9614.2|12
1656332530000|2022-06-27 12:22:10|9634.7|9619.7|9634.7|9619.7|9635.2|9620.2|9633.7|9618.7|2
1656332540000|2022-06-27 12:22:20|9634.6|9619.6|9629.7|9614.7|9634.6|9619.6|9629.7|9614.7|2
1656332550000|2022-06-27 12:22:30|9627.8|9612.8|9626.8|9611.8|9627.8|9612.8|9626.8|9611.8|3
1656332560000|2022-06-27 12:22:40|||||||||2
1656332580000|2022-06-27 12:23:00|9627.2|9612.2|9625.3|9610.3|9627.3|9612.3|9625.3|9610.3|8
1656332590000|2022-06-27 12:23:10|9624.3|9609.3|9623.8|9608.8|9624.3|9609.3|9623.8|9608.8|2
1656332600000|2022-06-27 12:23:20|||||||||1
1656332620000|2022-06-27 12:23:40|9624.3|9609.3|9604.4|9589.4|9624.3|9609.3|9604.4|9589.4|4
1656332630000|2022-06-27 12:23:50|9603.9|9588.9|9603.9|9588.9|9603.9|9588.9|9603.9|9588.9|0
1656332640000|2022-06-27 12:24:00|9603.4|9588.4|9601|9586|9603.4|9588.4|9601|9586|3
1656332650000|2022-06-27 12:24:10|9600.9|9585.9|9600.5|9585.5|9600.9|9585.9|9600.5|9585.5|3
1656332670000|2022-06-27 12:24:30|9599.5|9584.5|9599.5|9584.5|9599.5|9584.5|9599.5|9584.5|0
1656332680000|2022-06-27 12:24:40|9599|9584|9599|9584|9599|9584|9599|9584|10
1656332690000|2022-06-27 12:24:50|9602.9|9587.9|9603.9|9588.9|9605.4|9590.4|9602.9|9587.9|17
1656332700000|2022-06-27 12:25:00|9603.4|9588.4|9602.9|9587.9|9603.4|9588.4|9602.9|9587.9|1
1656332740000|2022-06-27 12:25:40|9600|9585|9600|9585|9601.9|9586.9|9600|9585|5
1656332750000|2022-06-27 12:25:50|9599.9|9584.9|9599.5|9584.5|9600|9585|9599.5|9584.5|2
1656332760000|2022-06-27 12:26:00|||||||||1
1656332770000|2022-06-27 12:26:10|||||||||2
1656332780000|2022-06-27 12:26:20|9601|9586|9599.5|9584.5|9601|9586|9599.5|9584.5|1
1656332790000|2022-06-27 12:26:30|||||||||1
1656332800000|2022-06-27 12:26:40|9599.6|9584.6|9599.6|9584.6|9599.6|9584.6|9599.5|9584.5|3
1656332810000|2022-06-27 12:26:50|||||||||2
1656332820000|2022-06-27 12:27:00|9599.1|9584.1|9598.6|9583.6|9599.1|9584.1|9598.6|9583.6|0
1656332830000|2022-06-27 12:27:10|9597.5|9582.5|9597.5|9582.5|9597.5|9582.5|9597.5|9582.5|5
1656332850000|2022-06-27 12:27:30|9598|9583|9598|9583|9598|9583|9598|9583|1
1656332860000|2022-06-27 12:27:40|9603.3|9588.3|9601.4|9586.4|9606.3|9591.3|9601.4|9586.4|5
1656332870000|2022-06-27 12:27:50|9600.9|9585.9|9600.9|9585.9|9600.9|9585.9|9600.9|9585.9|0
1656332880000|2022-06-27 12:28:00|9600.5|9585.5|9599.4|9584.4|9600.5|9585.5|9598.9|9583.9|5
1656332890000|2022-06-27 12:28:10|9598.9|9583.9|9598.4|9583.4|9599.4|9584.4|9598.4|9583.4|0
1656332900000|2022-06-27 12:28:20|9597.9|9582.9|9597.9|9582.9|9597.9|9582.9|9597.9|9582.9|0
1656332910000|2022-06-27 12:28:30|9584.1|9569.1|9574.5|9559.5|9584.1|9569.1|9574.5|9559.5|57
1656332920000|2022-06-27 12:28:40|9575|9560|9576.1|9561.1|9576.1|9561.1|9563.1|9548.1|14
1656332930000|2022-06-27 12:28:50|9576|9561|9576|9561|9576|9561|9575.5|9560.5|7
1656332940000|2022-06-27 12:29:00|9576.1|9561.1|9573.6|9558.6|9576.1|9561.1|9572.1|9557.1|6
1656332950000|2022-06-27 12:29:10|9573.5|9558.5|9572.6|9557.6|9573.5|9558.5|9572.6|9557.6|4
1656332980000|2022-06-27 12:29:40|||||||||1
1656332990000|2022-06-27 12:29:50|9573|9558|9573|9558|9573|9558|9573|9558|2
1656333000000|2022-06-27 12:30:00|9574.5|9559.5|9586.5|9571.5|9588.5|9573.5|9574.5|9559.5|8
1656333020000|2022-06-27 12:30:20|9586.1|9571.1|9580.1|9565.1|9586.5|9571.5|9580.1|9565.1|3
1656333030000|2022-06-27 12:30:30|9580|9565|9579|9564|9580|9565|9579|9564|0
1656333040000|2022-06-27 12:30:40|9583.5|9568.5|9588.5|9573.5|9588.5|9573.5|9583.5|9568.5|4
1656333050000|2022-06-27 12:30:50|9587|9572|9586.5|9571.5|9587|9572|9586.5|9571.5|4
1656333060000|2022-06-27 12:31:00|9583.1|9568.1|9598.5|9583.5|9598.5|9583.5|9583|9568|16
1656333070000|2022-06-27 12:31:10|9596|9581|9589|9574|9596|9581|9588.5|9573.5|5
1656333090000|2022-06-27 12:31:30|9589.1|9574.1|9595|9580|9595|9580|9589.1|9574.1|3
1656333100000|2022-06-27 12:31:40|9593.5|9578.5|9595|9580|9595|9580|9593.5|9578.5|1
1656333110000|2022-06-27 12:31:50|9600.3|9585.3|9596.5|9581.5|9600.3|9585.3|9596.5|9581.5|8
1656333120000|2022-06-27 12:32:00|9596|9581|9594.5|9579.5|9596|9581|9594.5|9579.5|0
1656333130000|2022-06-27 12:32:10|9590.5|9575.5|9590|9575|9591.5|9576.5|9590|9575|1
1656333140000|2022-06-27 12:32:20|9593|9578|9593|9578|9593|9578|9593|9578|1
1656333150000|2022-06-27 12:32:30|9594.5|9579.5|9594.5|9579.5|9594.5|9579.5|9594.5|9579.5|0
1656333160000|2022-06-27 12:32:40|9593|9578|9593|9578|9593|9578|9592.5|9577.5|1
1656333170000|2022-06-27 12:32:50|9593.5|9578.5|9589.5|9574.5|9593.5|9578.5|9589.5|9574.5|4
1656333180000|2022-06-27 12:33:00|9589|9574|9579.5|9564.5|9589|9574|9579|9564|11
1656333190000|2022-06-27 12:33:10|9578.5|9563.5|9577|9562|9578.5|9563.5|9576.5|9561.5|2
1656333200000|2022-06-27 12:33:20|9576.5|9561.5|9573.5|9558.5|9576.5|9561.5|9573.5|9558.5|2
1656333210000|2022-06-27 12:33:30|9572.6|9557.6|9569.6|9554.6|9572.6|9557.6|9569.6|9554.6|8
1656333220000|2022-06-27 12:33:40|||||||||1
1656333240000|2022-06-27 12:34:00|9568.1|9553.1|9568.1|9553.1|9568.1|9553.1|9568.1|9553.1|0
1656333250000|2022-06-27 12:34:10|9564.6|9549.6|9564.6|9549.6|9564.6|9549.6|9564.6|9549.6|4
1656333260000|2022-06-27 12:34:20|9564.1|9549.1|9562.1|9547.1|9564.1|9549.1|9562.1|9547.1|2
1656333270000|2022-06-27 12:34:30|9562.6|9547.6|9551.8|9536.8|9562.6|9547.6|9551.8|9536.8|2
1656333280000|2022-06-27 12:34:40|9551.6|9536.6|9555.6|9540.6|9555.6|9540.6|9551.1|9536.1|2
1656333290000|2022-06-27 12:34:50|9556.1|9541.1|9554.1|9539.1|9556.1|9541.1|9554.1|9539.1|9
1656333300000|2022-06-27 12:35:00|9553.1|9538.1|9552.2|9537.2|9553.1|9538.1|9552.2|9537.2|12
1656333310000|2022-06-27 12:35:10|9552.1|9537.1|9560.6|9545.6|9562.5|9547.5|9552.1|9537.1|29
1656333320000|2022-06-27 12:35:20|9560.5|9545.5|9557.5|9542.5|9560.5|9545.5|9557.5|9542.5|3
1656333330000|2022-06-27 12:35:30|9557|9542|9557|9542|9557|9542|9557|9542|0
1656333340000|2022-06-27 12:35:40|9557.5|9542.5|9563|9548|9565|9550|9557|9542|11
1656333350000|2022-06-27 12:35:50|9564|9549|9566|9551|9566|9551|9564|9549|1
1656333360000|2022-06-27 12:36:00|9563.5|9548.5|9561|9546|9564.5|9549.5|9561|9546|6
1656333370000|2022-06-27 12:36:10|9561.4|9546.4|9567.9|9552.9|9568.4|9553.4|9561.4|9546.4|3
1656333390000|2022-06-27 12:36:30|9569.4|9554.4|9571.4|9556.4|9571.4|9556.4|9569.4|9554.4|1
1656333400000|2022-06-27 12:36:40|9571.5|9556.5|9580.9|9565.9|9580.9|9565.9|9571.5|9556.5|3
1656333420000|2022-06-27 12:37:00|9582.9|9567.9|9587.4|9572.4|9590.9|9575.9|9582.9|9567.9|4
1656333430000|2022-06-27 12:37:10|9585.9|9570.9|9586.4|9571.4|9587.9|9572.9|9585.9|9570.9|0
1656333450000|2022-06-27 12:37:30|9586.5|9571.5|9592.8|9577.8|9593.3|9578.3|9586.5|9571.5|1
1656333460000|2022-06-27 12:37:40|9593.4|9578.4|9595.4|9580.4|9595.4|9580.4|9593.4|9578.4|4
1656333470000|2022-06-27 12:37:50|9594.4|9579.4|9593.9|9578.9|9594.4|9579.4|9593.5|9578.5|1
1656333480000|2022-06-27 12:38:00|9594.4|9579.4|9594.4|9579.4|9594.4|9579.4|9594.4|9579.4|0
1656333490000|2022-06-27 12:38:10|9595.4|9580.4|9595.4|9580.4|9595.4|9580.4|9595.4|9580.4|0
1656333500000|2022-06-27 12:38:20|9602.3|9587.3|9600.9|9585.9|9604.8|9589.8|9600.4|9585.4|11
1656333510000|2022-06-27 12:38:30|9601.9|9586.9|9599.9|9584.9|9607.3|9592.3|9599.9|9584.9|5
1656333520000|2022-06-27 12:38:40|9599.4|9584.4|9597.4|9582.4|9599.4|9584.4|9594.5|9579.5|2
1656333540000|2022-06-27 12:39:00|9596.5|9581.5|9593.4|9578.4|9596.5|9581.5|9591.9|9576.9|1
1656333550000|2022-06-27 12:39:10|9592.9|9577.9|9593.4|9578.4|9593.4|9578.4|9592.9|9577.9|0
1656333560000|2022-06-27 12:39:20|9592.9|9577.9|9594.9|9579.9|9594.9|9579.9|9592.9|9577.9|0
1656333570000|2022-06-27 12:39:30|9594.4|9579.4|9591.4|9576.4|9594.4|9579.4|9589.9|9574.9|1
1656333590000|2022-06-27 12:39:50|9590.4|9575.4|9590.4|9575.4|9590.4|9575.4|9590.4|9575.4|1
1656333600000|2022-06-27 12:40:00|9591.4|9576.4|9606.8|9591.8|9606.8|9591.8|9591.4|9576.4|5
1656333610000|2022-06-27 12:40:10|9607.3|9592.3|9603.4|9588.4|9607.3|9592.3|9603.4|9588.4|1
1656333620000|2022-06-27 12:40:20|9612.2|9597.2|9615.3|9600.3|9615.8|9600.8|9610.3|9595.3|43
1656333640000|2022-06-27 12:40:40|9613.3|9598.3|9614.8|9599.8|9614.8|9599.8|9613.3|9598.3|1
1656333650000|2022-06-27 12:40:50|9615.3|9600.3|9618.2|9603.2|9618.2|9603.2|9615.3|9600.3|2
1656333660000|2022-06-27 12:41:00|9617.7|9602.7|9617.7|9602.7|9617.7|9602.7|9616.7|9601.7|0
1656333670000|2022-06-27 12:41:10|9617.2|9602.2|9615.3|9600.3|9617.2|9602.2|9614.8|9599.8|0
1656333690000|2022-06-27 12:41:30|9613.8|9598.8|9613.8|9598.8|9613.8|9598.8|9613.8|9598.8|0
1656333700000|2022-06-27 12:41:40|9611.4|9596.4|9611.8|9596.8|9612.8|9597.8|9611.3|9596.3|1
1656333710000|2022-06-27 12:41:50|9613.3|9598.3|9613.3|9598.3|9613.3|9598.3|9613.3|9598.3|1
1656333720000|2022-06-27 12:42:00|9613.8|9598.8|9613.8|9598.8|9613.8|9598.8|9612.8|9597.8|2
1656333730000|2022-06-27 12:42:10|9612.8|9597.8|9623.7|9608.7|9623.7|9608.7|9612.8|9597.8|4
1656333740000|2022-06-27 12:42:20|9625.1|9610.1|9626|9611|9627|9612|9625.1|9610.1|2
1656333750000|2022-06-27 12:42:30|9625.6|9610.6|9621.6|9606.6|9625.6|9610.6|9621.1|9606.1|2
1656333760000|2022-06-27 12:42:40|9622.6|9607.6|9622.1|9607.1|9622.6|9607.6|9622.1|9607.1|1
1656333770000|2022-06-27 12:42:50|9622.6|9607.6|9622.6|9607.6|9622.6|9607.6|9622.1|9607.1|0
1656333780000|2022-06-27 12:43:00|9623.6|9608.6|9627.5|9612.5|9627.5|9612.5|9623.6|9608.6|2
1656333800000|2022-06-27 12:43:20|9628|9613|9627.6|9612.6|9628|9613|9625|9610|1
1656333820000|2022-06-27 12:43:40|9627.5|9612.5|9627.5|9612.5|9627.5|9612.5|9627.5|9612.5|0
1656333830000|2022-06-27 12:43:50|9628|9613|9638.5|9623.5|9639.5|9624.5|9628|9613|2
1656333840000|2022-06-27 12:44:00|9638|9623|9635.1|9620.1|9638|9623|9635.1|9620.1|1
1656333850000|2022-06-27 12:44:10|9634.6|9619.6|9634.6|9619.6|9634.6|9619.6|9634.6|9619.6|0
1656333880000|2022-06-27 12:44:40|9634.1|9619.1|9634.1|9619.1|9634.1|9619.1|9634.1|9619.1|0
1656333890000|2022-06-27 12:44:50|9632.6|9617.6|9632.6|9617.6|9632.6|9617.6|9632.6|9617.6|0
1656333900000|2022-06-27 12:45:00|9630.1|9615.1|9630.1|9615.1|9630.1|9615.1|9630.1|9615.1|1
1656333910000|2022-06-27 12:45:10|9630.6|9615.6|9630.6|9615.6|9630.6|9615.6|9630.6|9615.6|0
1656333920000|2022-06-27 12:45:20|9628.6|9613.6|9624.2|9609.2|9628.6|9613.6|9624.2|9609.2|4
1656333930000|2022-06-27 12:45:30|9624.1|9609.1|9618.2|9603.2|9624.1|9609.1|9618.2|9603.2|1
1656333960000|2022-06-27 12:46:00|9618.3|9603.3|9625.1|9610.1|9625.1|9610.1|9618.3|9603.3|1
1656333970000|2022-06-27 12:46:10|9625.6|9610.6|9626.1|9611.1|9626.1|9611.1|9625.6|9610.6|0
1656333980000|2022-06-27 12:46:20|||||||||1
1656334000000|2022-06-27 12:46:40|9626|9611|9625.1|9610.1|9626|9611|9622.1|9607.1|1
1656334030000|2022-06-27 12:47:10|9627|9612|9625|9610|9627|9612|9625|9610|0
1656334060000|2022-06-27 12:47:40|9626|9611|9626.5|9611.5|9626.5|9611.5|9626|9611|0
1656334070000|2022-06-27 12:47:50|9626.4|9611.4|9630.5|9615.5|9630.5|9615.5|9626.4|9611.4|1
1656334090000|2022-06-27 12:48:10|9629.5|9614.5|9629.5|9614.5|9629.5|9614.5|9629.5|9614.5|0
1656334100000|2022-06-27 12:48:20|9629|9614|9629|9614|9629|9614|9629|9614|0
1656334110000|2022-06-27 12:48:30|||||||||8
1656334140000|2022-06-27 12:49:00|9630|9615|9629|9614|9630|9615|9629|9614|15
1656334170000|2022-06-27 12:49:30|9628|9613|9621.1|9606.1|9628|9613|9621.1|9606.1|4
1656334180000|2022-06-27 12:49:40|9615.7|9600.7|9615.7|9600.7|9615.7|9600.7|9615.7|9600.7|1
1656334190000|2022-06-27 12:49:50|9611.7|9596.7|9609.6|9594.6|9611.7|9596.7|9609.6|9594.6|2
1656334200000|2022-06-27 12:50:00|9612|9597|9610.1|9595.1|9612|9597|9610.1|9595.1|2
1656334240000|2022-06-27 12:50:40|9605.1|9590.1|9599.1|9584.1|9605.1|9590.1|9599.1|9584.1|6
1656334250000|2022-06-27 12:50:50|||||||||1
1656334260000|2022-06-27 12:51:00|9588.2|9563.2|9586.7|9571.7|9588.7|9572.2|9584.7|9563.2|2
1656334270000|2022-06-27 12:51:10|9587.2|9572.2|9586.7|9571.7|9587.7|9572.7|9586.7|9571.7|3
1656334280000|2022-06-27 12:51:20|||||||||2
1656334290000|2022-06-27 12:51:30|||||||||4
1656334300000|2022-06-27 12:51:40|9586.6|9571.6|9591.6|9576.6|9591.6|9576.6|9586.6|9571.6|5
1656334320000|2022-06-27 12:52:00|9592.6|9577.6|9603|9588|9609|9594|9592.6|9577.6|7
1656334350000|2022-06-27 12:52:30|9596.1|9581.1|9596.1|9581.1|9596.1|9581.1|9596.1|9581.1|2
1656334360000|2022-06-27 12:52:40|9593.6|9578.6|9590.1|9575.1|9593.6|9578.6|9589.7|9574.7|5
1656334370000|2022-06-27 12:52:50|9590.6|9575.6|9590.6|9575.6|9590.6|9575.6|9590.1|9575.1|0
1656334380000|2022-06-27 12:53:00|9590.1|9575.1|9590.1|9575.1|9590.1|9575.1|9590.1|9575.1|0
1656334390000|2022-06-27 12:53:10|9584.2|9569.2|9579.5|9564.5|9584.2|9569.2|9579.5|9564.5|1
1656334400000|2022-06-27 12:53:20|9579.6|9564.6|9592.6|9577.6|9602.4|9577.6|9579.5|9564.5|28
1656334410000|2022-06-27 12:53:30|9600.1|9575.1|9600.1|9575.1|9600.1|9575.1|9600.1|9575.1|9
1656334420000|2022-06-27 12:53:40|9601|9576|9601.1|9576.1|9601.1|9576.1|9601|9576|1
1656334430000|2022-06-27 12:53:50|9600.4|9585.4|9600.4|9585.4|9600.4|9585.4|9600.4|9585.4|0
1656334440000|2022-06-27 12:54:00|9600.6|9585.6|9601.6|9586.6|9601.6|9586.6|9600.6|9585.6|1
1656334480000|2022-06-27 12:54:40|9607.5|9592.5|9612.4|9597.4|9612.4|9597.4|9607.5|9592.5|1
1656334490000|2022-06-27 12:54:50|9611.9|9596.9|9611.9|9596.9|9611.9|9596.9|9611.9|9596.9|0
1656334500000|2022-06-27 12:55:00|9612.8|9597.8|9615.4|9600.4|9619.8|9604.8|9612.8|9597.8|3
1656334510000|2022-06-27 12:55:10|9615.9|9600.9|9615.8|9600.8|9615.9|9600.9|9615.4|9600.4|1
1656334530000|2022-06-27 12:55:30|9616.3|9601.3|9616.3|9601.3|9616.3|9601.3|9616.3|9601.3|0
1656334540000|2022-06-27 12:55:40|9617.3|9602.3|9617.3|9602.3|9617.3|9602.3|9617.3|9602.3|1
1656334560000|2022-06-27 12:56:00|9622.2|9607.2|9618.7|9603.7|9622.2|9607.2|9617.3|9602.3|12
1656334570000|2022-06-27 12:56:10|9618.8|9603.8|9618.8|9603.8|9618.8|9603.8|9618.8|9603.8|0
1656334600000|2022-06-27 12:56:40|9619.3|9604.3|9619.3|9604.3|9619.3|9604.3|9619.3|9604.3|0
1656334610000|2022-06-27 12:56:50|||||||||1
1656334660000|2022-06-27 12:57:40|9618.8|9603.8|9618.8|9603.8|9618.8|9603.8|9618.8|9603.8|0
1656334670000|2022-06-27 12:57:50|9627.8|9612.8|9627.8|9612.8|9629.8|9614.8|9626.8|9611.8|5
1656334680000|2022-06-27 12:58:00|9628.2|9613.2|9626.8|9611.8|9629.3|9614.3|9623.4|9608.4|4
1656334690000|2022-06-27 12:58:10|9627.3|9612.3|9625.8|9610.8|9627.3|9612.3|9625.8|9610.8|1
1656334700000|2022-06-27 12:58:20|9623.3|9608.3|9622.8|9607.8|9623.3|9608.3|9622.8|9607.8|2
1656334730000|2022-06-27 12:58:50|||||||||1
1656334740000|2022-06-27 12:59:00|9623.8|9608.8|9624.8|9609.8|9625.3|9610.3|9623.8|9608.8|1
1656334790000|2022-06-27 12:59:50|||||||||1
1656334800000|2022-06-27 13:00:00|9625.8|9610.8|9625.8|9610.8|9625.8|9610.8|9625.8|9610.8|2
1656334810000|2022-06-27 13:00:10|9623.8|9608.8|9625.3|9610.3|9625.3|9610.3|9623.8|9608.8|3
1656334820000|2022-06-27 13:00:20|9625.8|9610.8|9628.8|9613.8|9628.8|9613.8|9625.8|9610.8|2
1656334830000|2022-06-27 13:00:30|9629.3|9614.3|9638.7|9623.7|9641.2|9626.2|9629.3|9614.3|10
1656334840000|2022-06-27 13:00:40|9639.7|9624.7|9640.2|9625.2|9640.2|9625.2|9639.7|9624.7|0
1656334850000|2022-06-27 13:00:50|9640.7|9625.7|9640.7|9625.7|9640.7|9625.7|9640.7|9625.7|0
1656334860000|2022-06-27 13:01:00|9641.2|9626.2|9649.1|9634.1|9649.6|9634.6|9641.2|9626.2|8
1656334870000|2022-06-27 13:01:10|9649.2|9634.2|9650.2|9635.2|9650.2|9635.2|9646.7|9631.7|5
1656334880000|2022-06-27 13:01:20|9645.8|9630.8|9642.8|9627.8|9645.8|9630.8|9642.8|9627.8|1
1656334900000|2022-06-27 13:01:40|9643.3|9628.3|9644.8|9629.8|9644.8|9629.8|9643.3|9628.3|1
1656334910000|2022-06-27 13:01:50|9645.3|9630.3|9649.7|9634.7|9649.7|9634.7|9645.3|9630.3|2
1656334920000|2022-06-27 13:02:00|9650.7|9635.7|9651.2|9636.2|9651.2|9636.2|9650.7|9635.7|0
1656334930000|2022-06-27 13:02:10|9648.7|9633.7|9648.7|9633.7|9649.2|9634.2|9648.7|9633.7|1
1656334960000|2022-06-27 13:02:40|9649.2|9634.2|9652.7|9637.7|9652.7|9637.7|9649.2|9634.2|1
1656334970000|2022-06-27 13:02:50|9653.2|9638.2|9659.6|9644.6|9659.6|9644.6|9653.2|9638.2|1
1656334980000|2022-06-27 13:03:00|9660.1|9645.1|9672.6|9657.6|9676.6|9661.6|9660.1|9645.1|16
1656334990000|2022-06-27 13:03:10|9674.1|9659.1|9670.7|9655.7|9674.1|9659.1|9670.7|9655.7|0
1656335000000|2022-06-27 13:03:20|9671.2|9656.2|9671.2|9656.2|9671.2|9656.2|9671.2|9656.2|0
1656335010000|2022-06-27 13:03:30|9671.7|9656.7|9671.7|9656.7|9671.7|9656.7|9671.7|9656.7|0
1656335020000|2022-06-27 13:03:40|9672.2|9657.2|9664.3|9649.3|9672.2|9657.2|9664.3|9649.3|2
1656335030000|2022-06-27 13:03:50|9663.8|9648.8|9663.8|9648.8|9663.8|9648.8|9663.8|9648.8|0
1656335040000|2022-06-27 13:04:00|9664.8|9649.8|9667.3|9652.3|9667.3|9652.3|9664.3|9649.3|3
1656335050000|2022-06-27 13:04:10|9667.8|9652.8|9668.3|9653.3|9668.3|9653.3|9667.8|9652.8|2
1656335060000|2022-06-27 13:04:20|9672.3|9657.3|9674.3|9659.3|9674.3|9659.3|9671.9|9656.9|2
1656335070000|2022-06-27 13:04:30|9672.3|9657.3|9672.9|9657.9|9672.9|9657.9|9672.3|9657.3|3
1656335080000|2022-06-27 13:04:40|9673.4|9658.4|9678.3|9663.3|9681.8|9666.8|9673.4|9658.4|4
1656335090000|2022-06-27 13:04:50|9678.8|9663.8|9678.8|9663.8|9678.8|9663.8|9678.8|9663.8|0
1656335100000|2022-06-27 13:05:00|9679.3|9664.3|9679.3|9664.3|9679.8|9664.8|9679.3|9664.3|0
1656335110000|2022-06-27 13:05:10|9679.8|9664.8|9679.8|9664.8|9679.8|9664.8|9679.8|9664.8|0
1656335120000|2022-06-27 13:05:20|9680.3|9665.3|9685.3|9670.3|9685.3|9670.3|9680.3|9665.3|2
1656335130000|2022-06-27 13:05:30|9684.8|9669.8|9681.8|9656.8|9685.2|9670.2|9681.3|9656.8|6
1656335140000|2022-06-27 13:05:40|9673|9658|9672.4|9657.4|9673|9658|9672.4|9657.4|0
1656335150000|2022-06-27 13:05:50|9673.4|9658.4|9670.9|9655.9|9673.4|9658.4|9670.9|9655.9|1
1656335160000|2022-06-27 13:06:00|9671.3|9656.3|9670.7|9655.7|9671.8|9656.8|9668.7|9653.7|1
1656335170000|2022-06-27 13:06:10|9671.2|9656.2|9671.7|9656.7|9671.7|9656.7|9670.7|9655.7|0
1656335180000|2022-06-27 13:06:20|9672.2|9657.2|9671.7|9656.7|9672.7|9657.7|9671.2|9656.2|1
1656335190000|2022-06-27 13:06:30|9672.2|9657.2|9673.7|9658.7|9673.7|9658.7|9672.2|9657.2|2
1656335200000|2022-06-27 13:06:40|9674.2|9659.2|9683.2|9668.2|9683.2|9668.2|9673.7|9658.7|3
1656335210000|2022-06-27 13:06:50|9682.7|9667.7|9685.7|9670.7|9685.7|9670.7|9682.7|9667.7|3
1656335220000|2022-06-27 13:07:00|9686.2|9671.2|9686.7|9671.7|9687.2|9672.2|9685.2|9670.2|3
1656335230000|2022-06-27 13:07:10|9687.2|9672.2|9691.2|9676.2|9691.2|9676.2|9686.7|9671.7|12
1656335240000|2022-06-27 13:07:20|9691.7|9676.7|9692.2|9677.2|9693.2|9678.2|9691.7|9676.7|3
1656335250000|2022-06-27 13:07:30|9691.7|9676.7|9693.7|9678.7|9694.1|9679.1|9691.7|9676.7|3
1656335260000|2022-06-27 13:07:40|9694.1|9679.1|9692.6|9677.6|9698.1|9683.1|9692.6|9677.6|3
1656335270000|2022-06-27 13:07:50|9693.1|9678.1|9694.1|9679.1|9694.1|9679.1|9692.6|9677.6|2
1656335280000|2022-06-27 13:08:00|9694.6|9679.6|9693.6|9678.6|9694.6|9679.6|9693.1|9678.1|3
1656335290000|2022-06-27 13:08:10|9692.2|9677.2|9692.3|9677.3|9692.3|9677.3|9691.7|9676.7|14
1656335300000|2022-06-27 13:08:20|9692.7|9677.7|9694.2|9679.2|9694.7|9679.7|9692.7|9677.7|4
1656335310000|2022-06-27 13:08:30|9694.7|9679.7|9694.7|9679.7|9694.7|9679.7|9694.7|9679.7|1
1656335320000|2022-06-27 13:08:40|9692.7|9677.7|9692.7|9677.7|9692.7|9677.7|9692.7|9677.7|1
1656335330000|2022-06-27 13:08:50|||||||||1
1656335340000|2022-06-27 13:09:00|9692.8|9677.8|9683.4|9668.4|9692.8|9677.8|9682.9|9667.9|3
1656335350000|2022-06-27 13:09:10|9683.9|9668.9|9683.9|9668.9|9683.9|9668.9|9683.9|9668.9|0
1656335360000|2022-06-27 13:09:20|9684.4|9669.4|9680|9665|9684.4|9669.4|9680|9665|1
1656335370000|2022-06-27 13:09:30|9679.9|9664.9|9673.8|9658.8|9679.9|9664.9|9669|9654|5
1656335380000|2022-06-27 13:09:40|9674.8|9659.8|9676.3|9661.3|9676.3|9661.3|9673.8|9658.8|2
1656335390000|2022-06-27 13:09:50|9673.8|9658.8|9674.8|9659.8|9674.8|9659.8|9673.8|9658.8|1
1656335400000|2022-06-27 13:10:00|9674.3|9659.3|9680.3|9665.3|9687.3|9672.3|9674.3|9659.3|4
1656335410000|2022-06-27 13:10:10|9678.8|9663.8|9680.3|9665.3|9681.3|9666.3|9678.8|9663.8|2
1656335420000|2022-06-27 13:10:20|9679.3|9664.3|9678.8|9663.8|9679.3|9664.3|9678.8|9663.8|1
1656335430000|2022-06-27 13:10:30|9679.3|9664.3|9677.2|9662.2|9679.3|9664.3|9674.4|9659.4|6
1656335440000|2022-06-27 13:10:40|9677.7|9662.7|9671.8|9656.8|9677.7|9662.7|9671.8|9656.8|2
1656335450000|2022-06-27 13:10:50|9671.3|9656.3|9665.8|9650.8|9671.3|9656.3|9662.7|9647.7|6
1656335460000|2022-06-27 13:11:00|9663.8|9648.8|9651.7|9636.7|9663.8|9648.8|9651.7|9636.7|2
1656335470000|2022-06-27 13:11:10|||||||||2
1656335490000|2022-06-27 13:11:30|9641.8|9626.8|9641.3|9626.3|9642.3|9627.3|9641.3|9626.3|1
1656335500000|2022-06-27 13:11:40|9643.3|9628.3|9643.2|9628.2|9643.3|9628.3|9643.2|9628.2|2
1656335510000|2022-06-27 13:11:50|9643.3|9628.3|9625.2|9610.2|9643.3|9628.3|9625.2|9610.2|11
1656335520000|2022-06-27 13:12:00|9625.7|9610.7|9623.7|9598.7|9625.7|9610.7|9620.2|9597.7|4
1656335530000|2022-06-27 13:12:10|9615.8|9600.8|9611.2|9596.2|9615.8|9600.8|9609.2|9594.2|3
1656335540000|2022-06-27 13:12:20|9610.3|9595.3|9610.8|9595.8|9611.3|9596.3|9609.8|9594.8|5
1656335550000|2022-06-27 13:12:30|9611.3|9596.3|9611.3|9596.3|9611.3|9596.3|9611.3|9596.3|1
1656335560000|2022-06-27 13:12:40|9607.4|9592.4|9598.9|9583.9|9607.4|9592.4|9598.9|9583.9|5
1656335570000|2022-06-27 13:12:50|9602.4|9587.4|9601.9|9586.9|9602.9|9587.9|9601.9|9586.9|3
1656335580000|2022-06-27 13:13:00|9602.4|9587.4|9615.4|9600.4|9615.4|9600.4|9602.4|9587.4|3
1656335590000|2022-06-27 13:13:10|9615.9|9600.9|9615.9|9600.9|9615.9|9600.9|9615.9|9600.9|0
1656335620000|2022-06-27 13:13:40|9615|9600|9614.5|9599.5|9615.5|9600.5|9614.5|9599.5|7
1656335640000|2022-06-27 13:14:00|9614|9599|9613|9598|9614|9599|9613|9598|1
1656335650000|2022-06-27 13:14:10|9613.5|9598.5|9613.5|9598.5|9613.5|9598.5|9613.5|9598.5|0
1656335660000|2022-06-27 13:14:20|9612.6|9597.6|9612.1|9597.1|9612.6|9597.6|9612.1|9597.1|3
1656335670000|2022-06-27 13:14:30|9611.6|9596.6|9612.1|9597.1|9612.1|9597.1|9611.6|9596.6|0
1656335680000|2022-06-27 13:14:40|9611.6|9596.6|9612.1|9597.1|9612.1|9597.1|9611.6|9596.6|1
1656335700000|2022-06-27 13:15:00|9611.6|9596.6|9615.1|9600.1|9615.1|9600.1|9611.6|9596.6|3
1656335710000|2022-06-27 13:15:10|9614.6|9599.6|9609.6|9594.6|9614.6|9599.6|9609.6|9594.6|1
1656335740000|2022-06-27 13:15:40|||||||||1
1656335760000|2022-06-27 13:16:00|9610.6|9595.6|9602.5|9587.5|9618.1|9603.1|9602.5|9587.5|12
1656335770000|2022-06-27 13:16:10|9603|9588|9602.4|9577.4|9603|9588|9601.8|9577.4|5
1656335780000|2022-06-27 13:16:20|9593.6|9578.6|9596.4|9581.4|9596.4|9581.4|9593.6|9578.6|0
1656335790000|2022-06-27 13:16:30|9598.4|9583.4|9602.9|9587.9|9602.9|9587.9|9598.4|9583.4|28
1656335800000|2022-06-27 13:16:40|||||||||1
1656335810000|2022-06-27 13:16:50|9604.4|9589.4|9604.4|9589.4|9604.4|9589.4|9604.4|9589.4|1
1656335820000|2022-06-27 13:17:00|9601.4|9586.4|9601.4|9586.4|9601.4|9586.4|9601.4|9586.4|2
1656335840000|2022-06-27 13:17:20|9600.4|9585.4|9600.9|9585.9|9600.9|9585.9|9600.4|9585.4|0
1656335850000|2022-06-27 13:17:30|9601.4|9586.4|9596.8|9581.8|9601.4|9586.4|9596.8|9581.8|3
1656335860000|2022-06-27 13:17:40|||||||||3
1656335880000|2022-06-27 13:18:00|9602.8|9587.8|9600.9|9585.9|9602.8|9587.8|9596.8|9581.8|10
1656335890000|2022-06-27 13:18:10|9601.4|9586.4|9601.4|9586.4|9601.4|9586.4|9601.4|9586.4|0
1656335900000|2022-06-27 13:18:20|9599.5|9584.5|9600|9585|9600|9585|9599.5|9584.5|3
1656335910000|2022-06-27 13:18:30|9599.5|9584.5|9599|9584|9599.5|9584.5|9599|9584|0
1656335920000|2022-06-27 13:18:40|||||||||1
1656335940000|2022-06-27 13:19:00|9598.3|9583.3|9596.8|9581.8|9598.8|9583.8|9596.8|9581.8|5
1656335950000|2022-06-27 13:19:10|||||||||3
1656335970000|2022-06-27 13:19:30|9596.3|9581.3|9596.3|9581.3|9596.3|9581.3|9596.3|9581.3|1
1656335980000|2022-06-27 13:19:40|9601.2|9586.2|9598.2|9583.2|9601.2|9586.2|9598.2|9583.2|3
1656335990000|2022-06-27 13:19:50|9598.7|9583.7|9600.7|9585.7|9600.7|9585.7|9598.7|9583.7|11
1656336000000|2022-06-27 13:20:00|9600.8|9585.8|9600.7|9585.7|9603.8|9588.8|9594.8|9579.8|21
1656336010000|2022-06-27 13:20:10|||||||||11
1656336020000|2022-06-27 13:20:20|9599.7|9584.7|9600.2|9585.2|9600.2|9585.2|9599.7|9584.7|2
1656336030000|2022-06-27 13:20:30|9599.7|9584.7|9600.7|9585.7|9608.6|9593.6|9599.7|9584.7|13
1656336040000|2022-06-27 13:20:40|9600.2|9585.2|9601.1|9586.1|9602.2|9587.2|9600.2|9585.2|9
1656336060000|2022-06-27 13:21:00|9601.2|9586.2|9601.7|9586.7|9601.7|9586.7|9601.2|9586.2|0
1656336070000|2022-06-27 13:21:10|9601.2|9586.2|9601.2|9586.2|9601.2|9586.2|9601.2|9586.2|0
1656336080000|2022-06-27 13:21:20|9601.7|9586.7|9607.7|9592.7|9610.1|9595.1|9601.7|9586.7|5
1656336090000|2022-06-27 13:21:30|9606.7|9591.7|9607.7|9592.7|9607.7|9592.7|9605.7|9590.7|1
1656336100000|2022-06-27 13:21:40|9608.2|9593.2|9609.7|9594.7|9610.7|9595.7|9608.2|9593.2|9
1656336110000|2022-06-27 13:21:50|9609.6|9594.6|9609.2|9594.2|9609.6|9594.6|9609.1|9594.1|1
1656336120000|2022-06-27 13:22:00|9609.7|9594.7|9612.6|9597.6|9612.6|9597.6|9609.7|9594.7|5
1656336130000|2022-06-27 13:22:10|9613.1|9598.1|9627.5|9612.5|9627.5|9612.5|9613.1|9598.1|7
1656336140000|2022-06-27 13:22:20|9627.6|9612.6|9628.1|9613.1|9630.6|9615.6|9625.2|9610.2|11
1656336150000|2022-06-27 13:22:30|9628.6|9613.6|9609.2|9594.2|9629.6|9614.6|9608.2|9593.2|7
1656336160000|2022-06-27 13:22:40|9609.7|9594.7|9608.7|9593.7|9610.2|9595.2|9608.7|9593.7|7
1656336170000|2022-06-27 13:22:50|9609.2|9594.2|9601.7|9586.7|9609.7|9594.7|9601.7|9586.7|8
1656336180000|2022-06-27 13:23:00|||||||||4
1656336190000|2022-06-27 13:23:10|9602.2|9587.2|9602.7|9587.7|9602.7|9587.7|9602.2|9587.2|32
1656336200000|2022-06-27 13:23:20|9602.6|9587.6|9604.6|9589.6|9607.1|9592.1|9602.6|9587.6|11
1656336210000|2022-06-27 13:23:30|9604.1|9589.1|9609.6|9584.6|9609.6|9589.1|9599.6|9584.6|15
1656336220000|2022-06-27 13:23:40|9607.1|9592.1|9602|9587|9607.6|9592.6|9598|9583|24
1656336230000|2022-06-27 13:23:50|9601.6|9586.6|9601|9586|9602.5|9587.5|9599|9584|10
1656336240000|2022-06-27 13:24:00|9602|9587|9601|9586|9602|9587|9600.5|9585.5|5
1656336250000|2022-06-27 13:24:10|9602.5|9587.5|9603.5|9588.5|9603.5|9588.5|9602.5|9587.5|1
1656336260000|2022-06-27 13:24:20|9603.6|9588.6|9606.6|9591.6|9606.6|9591.6|9599.1|9584.1|7
1656336270000|2022-06-27 13:24:30|9607.5|9592.5|9606|9591|9608.5|9593.5|9606|9591|5
1656336280000|2022-06-27 13:24:40|9606.5|9591.5|9603|9588|9607.5|9592.5|9603|9588|4
1656336290000|2022-06-27 13:24:50|9602.6|9587.6|9602|9587|9602.6|9587.6|9602|9587|1
1656336300000|2022-06-27 13:25:00|9602.5|9587.5|9604.5|9589.5|9604.5|9589.5|9601|9586|1
1656336310000|2022-06-27 13:25:10|9605|9590|9610|9595|9610|9595|9605|9590|3
1656336330000|2022-06-27 13:25:30|9609|9594|9612|9597|9612|9597|9609|9594|7
1656336340000|2022-06-27 13:25:40|9613|9598|9613|9598|9613.1|9598.1|9612.1|9597.1|5
1656336360000|2022-06-27 13:26:00|9611|9596|9610.5|9595.5|9611|9596|9610.5|9595.5|1
1656336370000|2022-06-27 13:26:10|9610.1|9595.1|9609.6|9594.6|9610.1|9595.1|9609.6|9594.6|0
1656336380000|2022-06-27 13:26:20|9610|9595|9610.5|9595.5|9610.5|9595.5|9610|9595|1
1656336390000|2022-06-27 13:26:30|9611|9596|9610.1|9595.1|9611|9596|9603.1|9588.1|6
1656336400000|2022-06-27 13:26:40|9606.2|9591.2|9600.6|9585.6|9607.1|9592.1|9600.6|9585.6|8
1656336410000|2022-06-27 13:26:50|9601.6|9586.6|9601.1|9586.1|9602.6|9587.6|9601.1|9586.1|6
1656336420000|2022-06-27 13:27:00|9601.6|9586.6|9605|9590|9605|9590|9599.6|9584.6|11
1656336430000|2022-06-27 13:27:10|9607.5|9592.5|9600.4|9585.4|9614|9599|9600.4|9585.4|54
1656336440000|2022-06-27 13:27:20|9598.9|9583.9|9603.9|9588.9|9603.9|9588.9|9598.9|9583.9|4
1656336450000|2022-06-27 13:27:30|9605.3|9590.3|9598.4|9583.4|9605.3|9590.3|9595.3|9580.3|35
1656336460000|2022-06-27 13:27:40|9599.4|9584.4|9601.3|9586.3|9605.8|9590.8|9599.4|9584.4|11
1656336470000|2022-06-27 13:27:50|9601.8|9586.8|9581.9|9566.9|9602.3|9587.3|9575.5|9560.5|42
1656336480000|2022-06-27 13:28:00|9581.7|9566.7|9583.3|9568.3|9583.3|9568.3|9579.4|9564.4|10
1656336490000|2022-06-27 13:28:10|9584.3|9569.3|9594.8|9579.8|9597.3|9582.3|9584.3|9569.3|10
1656336500000|2022-06-27 13:28:20|9595.3|9580.3|9601.8|9586.8|9602.3|9587.3|9595.3|9580.3|4
1656336510000|2022-06-27 13:28:30|9604.7|9589.7|9596.3|9581.3|9604.7|9589.7|9595.3|9580.3|13
1656336520000|2022-06-27 13:28:40|9595.8|9580.8|9591.3|9576.3|9597.3|9582.3|9590.8|9575.8|5
1656336530000|2022-06-27 13:28:50|9592.8|9577.8|9592.3|9577.3|9592.8|9577.8|9591.3|9576.3|3
1656336540000|2022-06-27 13:29:00|9593.3|9578.3|9605.8|9590.8|9605.8|9590.8|9593.3|9578.3|8
1656336550000|2022-06-27 13:29:10|9603.8|9588.8|9607.3|9592.3|9607.3|9592.3|9602.3|9587.3|4
1656336560000|2022-06-27 13:29:20|9609.2|9594.2|9602.8|9587.8|9609.8|9594.8|9602.8|9587.8|7
1656336570000|2022-06-27 13:29:30|9601.8|9586.8|9595.8|9580.8|9602.3|9587.3|9595.8|9580.8|4
1656336580000|2022-06-27 13:29:40|9596.3|9581.3|9597.8|9582.8|9597.8|9582.8|9595.8|9580.8|1
1656336590000|2022-06-27 13:29:50|9598.2|9583.2|9610.4|9595.4|9610.4|9595.4|9598.2|9583.2|2
1656336600000|2022-06-27 13:30:00|9610.8|9595.8|9604.9|9589.9|9610.8|9595.8|9604.8|9589.8|10
1656336610000|2022-06-27 13:30:10|9604.3|9589.3|9598.5|9583.5|9604.4|9589.4|9598.5|9583.5|4
1656336620000|2022-06-27 13:30:20|9598.3|9583.3|9597.9|9582.9|9598.4|9583.4|9597.9|9582.9|4
1656336630000|2022-06-27 13:30:30|9598.4|9583.4|9570.4|9555.4|9598.4|9583.4|9569.4|9554.4|7
1656336640000|2022-06-27 13:30:40|9570.5|9555.5|9570.9|9555.9|9570.9|9555.9|9570.4|9555.4|3
1656336650000|2022-06-27 13:30:50|9570.5|9555.5|9568.9|9553.9|9570.5|9555.5|9568.9|9553.9|18
1656336660000|2022-06-27 13:31:00|9569.4|9554.4|9567.4|9552.4|9570.4|9555.4|9567.4|9552.4|7
1656336670000|2022-06-27 13:31:10|9568.9|9553.9|9582.4|9567.4|9585|9567.4|9568.9|9553.9|11
1656336680000|2022-06-27 13:31:20|9582.9|9567.9|9581.8|9566.8|9582.9|9567.9|9581.8|9566.8|1
1656336690000|2022-06-27 13:31:30|9582.3|9567.3|9584.9|9569.9|9587.3|9572.3|9582.3|9567.3|2
1656336700000|2022-06-27 13:31:40|9585.3|9570.3|9601.5|9576.5|9607.2|9577|9584.9|9569.6|23
1656336710000|2022-06-27 13:31:50|9600|9585|9598|9583|9601|9586|9596|9581|6
1656336720000|2022-06-27 13:32:00|9590|9575|9579.4|9564.4|9590|9575|9579.4|9564.4|16
1656336730000|2022-06-27 13:32:10|9579.5|9564.5|9570.4|9555.4|9579.5|9564.5|9564.9|9549.9|10
1656336740000|2022-06-27 13:32:20|9565.9|9550.9|9559.4|9544.4|9565.9|9550.9|9558.9|9543.9|8
1656336750000|2022-06-27 13:32:30|9560.8|9545.8|9553.3|9538.3|9560.8|9545.8|9552.8|9537.8|20
1656336760000|2022-06-27 13:32:40|9553.8|9538.8|9554.4|9539.4|9554.4|9539.4|9553.8|9538.8|6
1656336770000|2022-06-27 13:32:50|9553.9|9538.9|9555.4|9540.4|9555.4|9540.4|9553.9|9538.9|2
1656336780000|2022-06-27 13:33:00|9553.4|9538.4|9559.3|9544.3|9559.9|9544.9|9553.4|9538.4|24
1656336790000|2022-06-27 13:33:10|9558.4|9543.4|9557.9|9542.9|9558.4|9543.4|9557.9|9542.9|0
1656336810000|2022-06-27 13:33:30|9553.5|9538.5|9553.5|9538.5|9553.5|9538.5|9553.5|9538.5|9
1656336820000|2022-06-27 13:33:40|9553.4|9538.4|9553.9|9538.9|9553.9|9538.9|9553.4|9538.4|1
1656336830000|2022-06-27 13:33:50|9552.9|9537.9|9547.9|9532.9|9552.9|9537.9|9547.9|9532.9|7
1656336840000|2022-06-27 13:34:00|9548.4|9533.4|9546.9|9531.9|9548.9|9533.9|9546.9|9531.9|4
1656336850000|2022-06-27 13:34:10|9547.3|9532.3|9546.4|9531.4|9547.4|9532.4|9546.4|9531.4|2
1656336860000|2022-06-27 13:34:20|9545.9|9530.9|9545.9|9530.9|9545.9|9530.9|9545.9|9530.9|0
1656336870000|2022-06-27 13:34:30|9545.8|9530.8|9549.8|9534.8|9549.8|9534.8|9545.3|9530.3|14
1656336880000|2022-06-27 13:34:40|9549.9|9534.9|9548.8|9533.8|9549.9|9534.9|9548.8|9533.8|2
1656336890000|2022-06-27 13:34:50|9549.3|9534.3|9548.8|9533.8|9549.3|9534.3|9548.8|9533.8|1
1656336900000|2022-06-27 13:35:00|9546.9|9531.9|9547.3|9532.3|9547.3|9532.3|9546.8|9531.8|23
1656336910000|2022-06-27 13:35:10|9547.8|9532.8|9548.3|9533.3|9548.3|9533.3|9547.8|9532.8|0
1656336920000|2022-06-27 13:35:20|||||||||1
1656336930000|2022-06-27 13:35:30|9548.4|9533.4|9557.3|9542.3|9557.3|9542.3|9548.4|9533.4|9
1656336940000|2022-06-27 13:35:40|9559.3|9544.3|9555.9|9540.9|9562.9|9547.9|9546.5|9531.5|20
1656336950000|2022-06-27 13:35:50|9556.9|9541.9|9558.4|9543.4|9564.3|9549.3|9555.9|9540.9|10
1656336960000|2022-06-27 13:36:00|9552.4|9537.4|9560.8|9545.8|9560.8|9545.8|9551.4|9536.4|22
1656336970000|2022-06-27 13:36:10|9559.3|9544.3|9558.4|9543.4|9560.3|9545.3|9558.4|9543.4|5
1656336980000|2022-06-27 13:36:20|9556.8|9541.8|9553.3|9538.3|9556.8|9541.8|9548.9|9533.9|6
1656336990000|2022-06-27 13:36:30|9550.4|9535.4|9536.4|9521.4|9550.4|9535.4|9534.9|9519.9|36
1656337000000|2022-06-27 13:36:40|9535.9|9520.9|9535.9|9520.9|9535.9|9520.9|9535.9|9520.9|1
1656337010000|2022-06-27 13:36:50|9536.4|9521.4|9541.4|9526.4|9541.4|9526.4|9536.4|9521.4|8
1656337020000|2022-06-27 13:37:00|9541|9526|9534|9519|9541|9526|9530.5|9515.5|14
1656337030000|2022-06-27 13:37:10|9534.5|9519.5|9538.2|9523.2|9543.7|9528.7|9534.5|9519.5|37
1656337040000|2022-06-27 13:37:20|9537.7|9522.7|9537.7|9522.7|9537.7|9522.7|9537.7|9522.7|3
1656337050000|2022-06-27 13:37:30|9537.2|9522.2|9533.7|9518.7|9537.2|9522.2|9530.7|9515.7|12
1656337060000|2022-06-27 13:37:40|9534.7|9519.7|9534.2|9519.2|9534.7|9519.7|9534.2|9519.2|2
1656337070000|2022-06-27 13:37:50|||||||||4
1656337080000|2022-06-27 13:38:00|9531.2|9516.2|9526.7|9511.7|9531.3|9516.3|9526.7|9511.7|36
1656337090000|2022-06-27 13:38:10|9524.3|9509.3|9500.3|9485.3|9524.3|9509.3|9500.3|9485.3|12
1656337100000|2022-06-27 13:38:20|9498.3|9483.3|9495.3|9480.3|9499.3|9484.3|9495.3|9480.3|122
1656337110000|2022-06-27 13:38:30|9491.4|9476.4|9485.9|9470.9|9491.4|9476.4|9484.9|9469.9|28
1656337120000|2022-06-27 13:38:40|9482.5|9467.5|9482.9|9467.9|9483.4|9468.4|9482.4|9467.4|34
1656337130000|2022-06-27 13:38:50|9483.4|9468.4|9485.5|9470.5|9490.4|9475.4|9482.4|9467.4|29
1656337140000|2022-06-27 13:39:00|9487|9472|9486.1|9471.1|9487|9472|9485.5|9470.5|14
1656337150000|2022-06-27 13:39:10|9487|9472|9475.7|9460.7|9490.2|9475.2|9475.7|9460.7|16
1656337160000|2022-06-27 13:39:20|9474.7|9459.7|9477.1|9462.1|9477.1|9462.1|9473.7|9458.7|8
1656337170000|2022-06-27 13:39:30|9477.6|9462.6|9476.6|9461.6|9477.6|9462.6|9476.6|9461.6|7
1656337180000|2022-06-27 13:39:40|9476.1|9461.1|9475.2|9460.2|9481.2|9466.2|9474.7|9459.7|83
1656337190000|2022-06-27 13:39:50|9474.2|9459.2|9477.1|9462.1|9477.1|9462.1|9474.2|9459.2|20
1656337200000|2022-06-27 13:40:00|9476.1|9461.1|9474.1|9459.1|9477.6|9462.6|9473.6|9458.6|20
1656337210000|2022-06-27 13:40:10|9473.6|9458.6|9471.2|9456.2|9473.6|9458.6|9471.2|9456.2|8
1656337220000|2022-06-27 13:40:20|9470.7|9455.7|9458.7|9443.7|9470.7|9455.7|9458.7|9443.7|12
1656337230000|2022-06-27 13:40:30|9458.6|9443.6|9462.6|9447.6|9463.6|9448.6|9456.1|9441.1|14
1656337240000|2022-06-27 13:40:40|9461.6|9446.6|9458.7|9443.7|9462.1|9447.1|9458.7|9443.7|16
1656337250000|2022-06-27 13:40:50|9458.2|9443.2|9462.2|9447.2|9463.1|9448.1|9457.7|9442.7|15
1656337260000|2022-06-27 13:41:00|9462.1|9447.1|9456|9441|9462.1|9447.1|9456|9441|31
1656337270000|2022-06-27 13:41:10|9461.4|9446.4|9459.4|9444.4|9461.4|9446.4|9458.5|9443.5|30
1656337280000|2022-06-27 13:41:20|9459.9|9444.9|9459.5|9444.5|9460.4|9445.4|9459.5|9444.5|7
1656337290000|2022-06-27 13:41:30|9460|9445|9458.5|9443.5|9460|9445|9458|9443|16
1656337300000|2022-06-27 13:41:40|9458|9443|9451.6|9436.6|9458|9443|9451.2|9436.2|34
1656337310000|2022-06-27 13:41:50|9451.1|9436.1|9450.7|9435.7|9451.2|9436.2|9450.7|9435.7|16
1656337320000|2022-06-27 13:42:00|9450.2|9435.2|9437.8|9422.8|9450.7|9435.7|9437.6|9422.6|55
1656337330000|2022-06-27 13:42:10|9438.2|9423.2|9452|9437|9455.8|9440.8|9438.2|9423.2|26
1656337340000|2022-06-27 13:42:20|9452.1|9437.1|9454.1|9439.1|9456.5|9441.5|9452.1|9437.1|29
1656337350000|2022-06-27 13:42:30|9454.6|9439.6|9452.2|9437.2|9455|9440|9452.2|9437.2|22
1656337360000|2022-06-27 13:42:40|||||||||6
1656337370000|2022-06-27 13:42:50|9444.9|9429.9|9444.4|9429.4|9445.4|9430.4|9444.4|9429.4|8
1656337380000|2022-06-27 13:43:00|9443.9|9428.9|9454.4|9439.4|9455.3|9440.3|9442.4|9427.4|26
1656337390000|2022-06-27 13:43:10|9453.4|9438.4|9456.9|9441.9|9477.9|9458|9453.4|9438.4|23
1656337400000|2022-06-27 13:43:20|9455|9440|9453.5|9438.5|9455.9|9440.9|9450.6|9435.6|11
1656337410000|2022-06-27 13:43:30|9451.5|9436.5|9462.2|9447.2|9462.2|9447.2|9451.5|9436.5|38
1656337420000|2022-06-27 13:43:40|9458.7|9443.7|9450.4|9435.4|9460.7|9445.7|9450.4|9435.4|21
1656337430000|2022-06-27 13:43:50|9450|9435|9449.5|9434.5|9450|9435|9449.5|9434.5|9
1656337440000|2022-06-27 13:44:00|9451|9436|9452|9437|9454.9|9439.9|9448.5|9433.5|31
1656337450000|2022-06-27 13:44:10|9451.9|9436.9|9451.4|9436.4|9451.9|9436.9|9451.4|9436.4|13
1656337460000|2022-06-27 13:44:20|9450.9|9435.9|9450.4|9435.4|9450.9|9435.9|9450.4|9435.4|5
1656337470000|2022-06-27 13:44:30|9449.9|9434.9|9449.4|9434.4|9449.9|9434.9|9449.4|9434.4|14
1656337480000|2022-06-27 13:44:40|9448|9433|9448|9433|9448|9433|9448|9433|3
1656337490000|2022-06-27 13:44:50|9447.9|9432.9|9448.4|9433.4|9456.4|9441.4|9447.9|9432.9|30
1656337500000|2022-06-27 13:45:00|9447.9|9432.9|9450.3|9435.3|9450.3|9435.3|9446.9|9431.9|29
1656337510000|2022-06-27 13:45:10|9450.8|9435.8|9450.3|9435.3|9450.8|9435.8|9450.3|9435.3|1
1656337520000|2022-06-27 13:45:20|9449.3|9434.3|9447.2|9432.2|9449.3|9434.3|9447.2|9432.2|34
1656337530000|2022-06-27 13:45:30|9447.3|9432.3|9437.2|9422.2|9447.3|9432.3|9437.2|9422.2|121
1656337540000|2022-06-27 13:45:40|9437.7|9422.7|9436.6|9421.6|9437.7|9422.7|9436.6|9421.6|6
1656337550000|2022-06-27 13:45:50|9437.1|9422.1|9437.6|9422.6|9441.2|9426.2|9436.6|9421.6|4
1656337560000|2022-06-27 13:46:00|9438.1|9423.1|9436.1|9421.1|9438.1|9423.1|9435.2|9420.2|8
1656337570000|2022-06-27 13:46:10|9435.6|9420.6|9435.6|9420.6|9437.1|9422.1|9434.7|9419.7|3
1656337580000|2022-06-27 13:46:20|9436.6|9421.6|9435.1|9420.1|9436.6|9421.6|9434.2|9419.2|7
1656337590000|2022-06-27 13:46:30|9434.7|9419.7|9434.1|9419.1|9434.7|9419.7|9434.1|9419.1|12
1656337600000|2022-06-27 13:46:40|9432.1|9417.1|9433.6|9418.6|9437.1|9422.1|9431.6|9416.6|81
1656337610000|2022-06-27 13:46:50|9433.1|9418.1|9421.7|9406.7|9433.1|9418.1|9421.7|9406.7|12
1656337620000|2022-06-27 13:47:00|9421.2|9406.2|9412.8|9397.8|9423.1|9408.1|9410.9|9395.9|210
1656337630000|2022-06-27 13:47:10|9414.8|9399.8|9415.8|9400.8|9416.3|9401.3|9412.3|9397.3|42
1656337640000|2022-06-27 13:47:20|9416.3|9401.3|9410.9|9395.9|9416.3|9401.3|9410.9|9395.9|11
1656337650000|2022-06-27 13:47:30|9412.3|9397.3|9410.4|9395.4|9412.3|9397.3|9410.4|9395.4|11
1656337660000|2022-06-27 13:47:40|9409.4|9394.4|9408.8|9393.8|9411.3|9396.3|9407.9|9392.9|15
1656337670000|2022-06-27 13:47:50|9409.3|9394.3|9414.8|9399.8|9418.3|9403.3|9404.4|9389.4|58
1656337680000|2022-06-27 13:48:00|9416.7|9401.7|9408.8|9393.8|9417.7|9402.7|9408.4|9393.4|19
1656337690000|2022-06-27 13:48:10|9408.3|9393.3|9406.8|9391.8|9409.8|9394.8|9406.8|9391.8|33
1656337700000|2022-06-27 13:48:20|9407.3|9392.3|9406.3|9391.3|9407.3|9392.3|9405.9|9390.9|2
1656337710000|2022-06-27 13:48:30|9405.9|9390.9|9411.7|9396.7|9415.3|9400.3|9405.9|9390.9|23
1656337720000|2022-06-27 13:48:40|9412.2|9397.2|9407.9|9392.9|9412.2|9397.2|9407.9|9392.9|11
1656337730000|2022-06-27 13:48:50|9407.4|9392.4|9411.3|9396.3|9411.3|9396.3|9407.4|9392.4|12
1656337740000|2022-06-27 13:49:00|9411.4|9396.4|9408.9|9393.9|9411.4|9396.4|9407.5|9392.5|10
1656337750000|2022-06-27 13:49:10|9408.4|9393.4|9401.5|9386.5|9408.4|9393.4|9401.5|9386.5|73
1656337760000|2022-06-27 13:49:20|9401.9|9386.9|9401.1|9386.1|9401.9|9386.9|9400|9385|15
1656337770000|2022-06-27 13:49:30|9401.5|9386.5|9402.1|9387.1|9402.1|9387.1|9401.5|9386.5|7
1656337780000|2022-06-27 13:49:40|9402.5|9387.5|9401.5|9386.5|9402.5|9387.5|9401.5|9386.5|132
1656337790000|2022-06-27 13:49:50|9403|9388|9402.6|9387.6|9412.8|9397.8|9402.6|9387.6|25
1656337800000|2022-06-27 13:50:00|9400.5|9385.5|9401.6|9386.6|9402.1|9387.1|9400|9385|71
1656337810000|2022-06-27 13:50:10|9401.1|9386.1|9400.3|9385.3|9401.1|9386.1|9400.3|9385.3|4
1656337820000|2022-06-27 13:50:20|9400.5|9385.5|9400.5|9385.5|9400.5|9385.5|9400.5|9385.5|24
1656337840000|2022-06-27 13:50:40|9400.4|9385.4|9409.2|9394.2|9409.2|9394.2|9400|9385|23
1656337850000|2022-06-27 13:50:50|9406.8|9391.8|9402.9|9387.9|9406.8|9391.8|9402.5|9387.5|16
1656337860000|2022-06-27 13:51:00|9402.5|9387.5|9403.4|9388.4|9408.3|9393.3|9402.5|9387.5|12
1656337870000|2022-06-27 13:51:10|9403|9388|9409.8|9394.8|9412.2|9397.2|9402|9387|25
1656337880000|2022-06-27 13:51:20|9409.3|9394.3|9409.3|9394.3|9410.3|9395.3|9404.5|9389.5|21
1656337890000|2022-06-27 13:51:30|9409.8|9394.8|9408.2|9393.2|9410.3|9395.3|9408.2|9393.2|11
1656337900000|2022-06-27 13:51:40|9407.7|9392.7|9403.8|9388.8|9407.7|9392.7|9403.8|9388.8|6
1656337920000|2022-06-27 13:52:00|9404.7|9389.7|9411.2|9396.2|9411.2|9396.2|9404.7|9389.7|88
1656337930000|2022-06-27 13:52:10|9410.7|9395.7|9408.9|9393.9|9411.8|9396.8|9408|9393|14
1656337940000|2022-06-27 13:52:20|9407.9|9392.9|9410.3|9395.3|9411.8|9396.8|9407.8|9392.8|15
1656337950000|2022-06-27 13:52:30|9410.8|9395.8|9410.3|9395.3|9413.2|9398.2|9410.3|9395.3|5
1656337960000|2022-06-27 13:52:40|9410.8|9395.8|9408.2|9393.2|9410.8|9395.8|9404.3|9389.3|27
1656337970000|2022-06-27 13:52:50|9406.7|9391.7|9406.9|9391.9|9411.2|9396.2|9406.7|9391.7|14
1656337980000|2022-06-27 13:53:00|9407.4|9392.4|9406.8|9391.8|9408.7|9393.7|9405.4|9390.4|14
1656337990000|2022-06-27 13:53:10|9407.8|9392.8|9415.8|9400.8|9415.8|9400.8|9407.8|9392.8|10
1656338000000|2022-06-27 13:53:20|9416.8|9401.8|9424.2|9409.2|9429|9414|9415.8|9400.8|36
1656338010000|2022-06-27 13:53:30|9423.8|9408.8|9424.2|9409.2|9425.7|9410.7|9423.8|9408.8|5
1656338020000|2022-06-27 13:53:40|9424.7|9409.7|9427.2|9412.2|9427.2|9412.2|9424.7|9409.7|9
1656338030000|2022-06-27 13:53:50|9427.6|9412.6|9428.6|9413.6|9432.5|9417.5|9427.2|9412.2|14
1656338040000|2022-06-27 13:54:00|9428.1|9413.1|9425.3|9410.3|9428.1|9413.1|9421.8|9406.8|13
1656338050000|2022-06-27 13:54:10|9424.8|9409.8|9423.2|9408.2|9425.3|9410.3|9423.2|9408.2|2
1656338060000|2022-06-27 13:54:20|9423.8|9408.8|9423.8|9408.8|9423.8|9408.8|9423.8|9408.8|1
1656338070000|2022-06-27 13:54:30|9423.7|9408.7|9426.7|9411.7|9429.1|9414.1|9423.7|9408.7|4
1656338080000|2022-06-27 13:54:40|9427.2|9412.2|9426.8|9411.8|9427.2|9412.2|9426.8|9411.8|1
1656338090000|2022-06-27 13:54:50|9428.2|9413.2|9425.8|9410.8|9428.2|9413.2|9425.8|9410.8|14
1656338100000|2022-06-27 13:55:00|9426.3|9411.3|9423.8|9408.8|9427.2|9412.2|9423.3|9408.3|9
1656338110000|2022-06-27 13:55:10|9425.2|9410.2|9425.7|9410.7|9426.2|9411.2|9425.2|9410.2|5
1656338120000|2022-06-27 13:55:20|9426.2|9411.2|9424.3|9409.3|9427.2|9412.2|9423.3|9408.3|7
1656338130000|2022-06-27 13:55:30|9427.2|9412.2|9424.7|9409.7|9427.2|9412.2|9423.3|9408.3|12
1656338140000|2022-06-27 13:55:40|9425.2|9410.2|9424.2|9409.2|9428.2|9413.2|9423.8|9408.8|20
1656338160000|2022-06-27 13:56:00|9423.7|9408.7|9422.3|9407.3|9424.2|9409.2|9422.3|9407.3|13
1656338170000|2022-06-27 13:56:10|9421.8|9406.8|9407.4|9392.4|9421.8|9406.8|9407.4|9392.4|18
1656338180000|2022-06-27 13:56:20|9406.9|9391.9|9406.9|9391.9|9407.4|9392.4|9405.5|9390.5|10
1656338190000|2022-06-27 13:56:30|9407|9392|9407.9|9392.9|9409.8|9394.8|9406.9|9391.9|4
1656338200000|2022-06-27 13:56:40|9405.4|9390.4|9407.4|9392.4|9407.4|9392.4|9405.4|9390.4|2
1656338210000|2022-06-27 13:56:50|9404.5|9389.5|9401|9386|9406.4|9391.4|9401|9386|63
1656338220000|2022-06-27 13:57:00|9403.4|9388.4|9402|9387|9403.4|9388.4|9401.5|9386.5|17
1656338230000|2022-06-27 13:57:10|9401.5|9386.5|9401.5|9386.5|9401.5|9386.5|9401.5|9386.5|4
1656338250000|2022-06-27 13:57:30|9403.4|9388.4|9412.2|9397.2|9412.2|9397.2|9402.9|9387.9|27
1656338260000|2022-06-27 13:57:40|9412.7|9397.7|9404.5|9389.5|9413.3|9397.7|9404.5|9388.3|8
1656338270000|2022-06-27 13:57:50|9404.4|9389.4|9401.5|9386.5|9404.4|9389.4|9400.5|9385.5|38
1656338280000|2022-06-27 13:58:00|9401.9|9386.9|9403.4|9388.4|9403.4|9388.4|9401.9|9386.9|13
1656338290000|2022-06-27 13:58:10|9402.9|9387.9|9400.9|9385.9|9402.9|9387.9|9399.5|9384.5|26
1656338300000|2022-06-27 13:58:20|9401.9|9386.9|9401.4|9386.4|9402.3|9387.3|9401.4|9386.4|16
1656342380000|2022-06-27 15:06:20|9422.6|9397.6|9416.3|9401.3|9422.6|9403.1|9405.8|9390.8|2785
1656342390000|2022-06-27 15:06:30|9415.8|9400.8|9426.4|9411.4|9426.4|9411.4|9415.3|9400.3|53
1656342400000|2022-06-27 15:06:40|9428.8|9413.8|9408.7|9393.7|9428.8|9413.8|9408.7|9393.7|32
1656342410000|2022-06-27 15:06:50|9408|9393|9417.5|9402.5|9418.3|9403.3|9405.1|9390.1|27
1656342420000|2022-06-27 15:07:00|9417.8|9402.8|9425|9410|9429.4|9414.4|9417.8|9402.8|39
1656342430000|2022-06-27 15:07:10|9425.4|9410.4|9427.4|9412.4|9428.8|9413.8|9424.9|9409.9|21
1656342440000|2022-06-27 15:07:20|9427.5|9412.5|9425|9410|9428.9|9413.9|9423|9408|17
1656342450000|2022-06-27 15:07:30|9424.5|9409.5|9415|9400|9424.5|9409.5|9415|9400|31
1656342460000|2022-06-27 15:07:40|9415.5|9400.5|9413.1|9398.1|9416|9401|9410.6|9395.6|11
1656342470000|2022-06-27 15:07:50|9413.6|9398.6|9412.1|9397.1|9415|9400|9411.1|9396.1|19
1656342480000|2022-06-27 15:08:00|9411.1|9396.1|9411.1|9396.1|9413.5|9398.5|9409.2|9394.2|37
1656342490000|2022-06-27 15:08:10|9410.6|9395.6|9408.6|9393.6|9410.6|9395.6|9408.1|9393.1|19
1656342500000|2022-06-27 15:08:20|9408.1|9393.1|9416.5|9401.5|9416.5|9401.5|9408.1|9393.1|10
1656342510000|2022-06-27 15:08:30|9419.4|9404.4|9426.8|9411.8|9430.7|9415.7|9418.9|9403.9|27
1656342520000|2022-06-27 15:08:40|9425.4|9410.4|9419.5|9404.5|9425.4|9410.4|9419|9404|10
1656342530000|2022-06-27 15:08:50|9419|9404|9425.3|9410.3|9426.3|9411.3|9419|9404|32
1656342540000|2022-06-27 15:09:00|9424.9|9409.9|9430.4|9415.4|9434.3|9419.3|9424.4|9409.4|48
1656342550000|2022-06-27 15:09:10|9434.8|9419.8|9424.5|9409.5|9439.7|9424.7|9424|9409|21
1656342560000|2022-06-27 15:09:20|9421.1|9406.1|9417.1|9402.1|9421.6|9406.6|9416.6|9401.6|8
1656342570000|2022-06-27 15:09:30|9420|9405|9418|9403|9420.5|9405.5|9417.5|9402.5|13
1656342580000|2022-06-27 15:09:40|9419|9404|9427|9412|9432.4|9417.4|9419|9404|32
1656342590000|2022-06-27 15:09:50|9428.4|9413.4|9424|9409|9428.4|9413.4|9423.5|9408.5|6
1656342600000|2022-06-27 15:10:00|9423.5|9408.5|9421.4|9406.4|9424.9|9409.9|9421.4|9406.4|3
1656342610000|2022-06-27 15:10:10|9419.4|9404.4|9424.4|9409.4|9424.8|9409.8|9418.5|9403.5|27
1656342620000|2022-06-27 15:10:20|9426.3|9411.3|9423.4|9408.4|9428.8|9413.8|9423.4|9408.4|4
1656342630000|2022-06-27 15:10:30|9422.9|9407.9|9418.9|9403.9|9422.9|9407.9|9417|9402|4
1656342640000|2022-06-27 15:10:40|9417|9402|9416|9401|9417|9402|9414.5|9399.5|9
1656342650000|2022-06-27 15:10:50|9410.7|9395.7|9405.6|9390.6|9410.7|9395.7|9405.6|9390.6|11
1656342660000|2022-06-27 15:11:00|9405.1|9390.1|9408|9393|9409|9394|9405.1|9390.1|28
1656342680000|2022-06-27 15:11:20|9406.6|9391.6|9411.9|9396.9|9411.9|9396.9|9406.5|9391.5|66
1656342690000|2022-06-27 15:11:30|9411.4|9396.4|9405.6|9390.6|9412.4|9397.4|9404.6|9389.6|54
1656342700000|2022-06-27 15:11:40|||||||||3
1656378010000|2022-06-28 01:00:10|9194.3|9156.8|9181.6|9144.1|9194.3|9173.3|9155.6|9140.6|67
1656378020000|2022-06-28 01:00:20|9178.7|9153.7|9158.7|9143.7|9179.3|9161|9158.7|9143.7|18
1656378030000|2022-06-28 01:00:30|9160.1|9145.1|9123.6|9098.6|9171.1|9156.1|9123.6|9098.6|97
1656378040000|2022-06-28 01:00:40|9132.4|9094.9|9126.1|9111.1|9134.5|9114.3|9117.8|9094.9|18
1656378050000|2022-06-28 01:00:50|9133.1|9108.1|9173|9135.5|9206.9|9188.6|9122.6|9102.6|36
1656378060000|2022-06-28 01:01:00|9174.5|9137|9224.1|9209.1|9224.6|9209.6|9169.7|9137|37
1656378070000|2022-06-28 01:01:10|9223.6|9208.6|9219.3|9204.3|9237.5|9219.6|9215.2|9197.1|17
1656378080000|2022-06-28 01:01:20|9219.4|9204.4|9221.8|9206.8|9228.3|9207.3|9219.4|9203.3|3
1656378090000|2022-06-28 01:01:30|9215.3|9200.3|9238.2|9223.2|9238.2|9223.2|9215.3|9200.3|16
1656378100000|2022-06-28 01:01:40|9253.3|9215.8|9258.6|9243.6|9262.2|9246.1|9249.9|9215.8|10
1656378110000|2022-06-28 01:01:50|9260.4|9245.4|9262.4|9247.4|9262.4|9247.4|9260.4|9245.4|2
1656378120000|2022-06-28 01:02:00|9267.9|9230.4|9251.9|9236.9|9267.9|9236.9|9251.4|9229.2|4
1656378130000|2022-06-28 01:02:10|9252.8|9237.8|9252.2|9237.2|9252.8|9237.8|9250.3|9235.3|3
1656378140000|2022-06-28 01:02:20|9252.7|9237.7|9254.7|9239.7|9259.2|9244.2|9251.7|9236.7|14
1656378150000|2022-06-28 01:02:30|9255.7|9240.7|9263.5|9238.5|9263.5|9242.2|9254.6|9238.5|9
1656378160000|2022-06-28 01:02:40|9261.5|9246.5|9257|9242|9264|9249|9257|9242|4
1656378170000|2022-06-28 01:02:50|9260.4|9245.4|9248.9|9211.4|9262|9246|9237.2|9211.4|10
1656378180000|2022-06-28 01:03:00|9248.8|9211.3|9240.9|9203.4|9249.3|9211.8|9240.9|9203.4|3
1656378190000|2022-06-28 01:03:10|9241.9|9204.4|9237.4|9212.4|9241.9|9212.4|9230.8|9193.3|7
1656378200000|2022-06-28 01:03:20|9237.6|9212.6|9233.4|9195.9|9243.8|9212.6|9232.9|9195.4|8
1656378210000|2022-06-28 01:03:30|9226.6|9201.6|9223.4|9185.9|9229.3|9201.6|9219.6|9185.9|2
1656378220000|2022-06-28 01:03:40|9212.6|9187.6|9220.6|9195.6|9220.6|9195.7|9208.6|9187.6|4
1656378230000|2022-06-28 01:03:50|9219.2|9204.2|9228.3|9190.8|9228.3|9207.1|9217.1|9190.8|9
1656378240000|2022-06-28 01:04:00|9220.6|9195.6|9215.6|9200.6|9226.1|9205.1|9212|9195.1|7
1656378250000|2022-06-28 01:04:10|9215.1|9200.1|9231|9216|9237|9217.3|9209.6|9194.6|4
1656378260000|2022-06-28 01:04:20|9231.5|9216.5|9246.7|9231.7|9246.7|9231.7|9230.5|9215.5|4
1656378270000|2022-06-28 01:04:30|9247|9232|9258.9|9243.9|9259.9|9244.9|9247|9232|32
1656378280000|2022-06-28 01:04:40|9258.4|9243.4|9256.4|9241.4|9258.4|9243.4|9255.4|9240.4|1
1656378290000|2022-06-28 01:04:50|9259.5|9234.5|9258.3|9243.3|9259.5|9243.4|9256.4|9234.5|2
1656378300000|2022-06-28 01:05:00|9258.4|9243.4|9267.2|9252.2|9269.7|9254.7|9258.4|9243.4|4
1656378310000|2022-06-28 01:05:10|9273.7|9258.7|9274.2|9259.2|9274.2|9259.2|9271.2|9256.2|3
1656378320000|2022-06-28 01:05:20|9273.7|9258.7|9274.7|9259.7|9274.7|9259.7|9273.7|9258.7|2
1656378330000|2022-06-28 01:05:30|9274.2|9259.2|9278.7|9263.7|9278.7|9263.7|9274.2|9259.2|0
1656378340000|2022-06-28 01:05:40|9275.2|9260.2|9274.7|9259.7|9275.7|9260.7|9274.7|9259.7|4
1656378350000|2022-06-28 01:05:50|9276.1|9261.1|9276.2|9261.2|9276.2|9261.2|9276.1|9261.1|6
1656378360000|2022-06-28 01:06:00|9275.7|9260.7|9275.2|9260.2|9275.7|9260.7|9275.2|9260.2|1
1656378370000|2022-06-28 01:06:10|9269.6|9254.6|9267.7|9242.7|9269.7|9254.7|9259.2|9242.6|6
1656378380000|2022-06-28 01:06:20|9266.7|9241.7|9258.7|9243.7|9266.7|9245.7|9258.7|9241.7|0
1656378390000|2022-06-28 01:06:30|9258.2|9243.2|9257.7|9242.7|9258.7|9243.7|9257.7|9242.7|1
1656378400000|2022-06-28 01:06:40|9257.2|9242.2|9263.2|9248.2|9263.2|9248.2|9257.2|9242.2|1
1656378410000|2022-06-28 01:06:50|9262.7|9247.7|9259.2|9244.2|9264.2|9249.2|9259.2|9244.2|5
1656378420000|2022-06-28 01:07:00|9257.2|9242.2|9241.8|9216.8|9257.2|9242.2|9241.8|9215|3
1656378430000|2022-06-28 01:07:10|9237.3|9222.3|9237.3|9222.3|9237.3|9222.3|9237.3|9222.3|0
1656378450000|2022-06-28 01:07:30|9237.8|9222.8|9236.3|9221.3|9237.8|9222.8|9236.3|9221.3|0
1656378460000|2022-06-28 01:07:40|9236.7|9221.7|9234.8|9219.8|9236.8|9221.8|9234.8|9219.8|0
1656378470000|2022-06-28 01:07:50|9234.2|9219.2|9233.8|9218.8|9234.2|9219.2|9233.8|9218.8|0
1656378480000|2022-06-28 01:08:00|9233.7|9218.7|9231.7|9216.7|9233.7|9218.7|9231.7|9216.7|3
1656378490000|2022-06-28 01:08:10|9231.2|9216.2|9229.2|9214.2|9231.2|9216.2|9229.2|9214.2|0
1656378500000|2022-06-28 01:08:20|9229.6|9214.6|9242.1|9227.1|9242.1|9227.1|9229.6|9214.6|4
1656378510000|2022-06-28 01:08:30|9242.2|9227.2|9243.2|9228.2|9243.2|9228.2|9240.7|9225.7|0
1656378520000|2022-06-28 01:08:40|9243.5|9228.5|9251.2|9236.2|9251.2|9236.2|9243.5|9228.5|1
1656378530000|2022-06-28 01:08:50|9252.2|9237.2|9252.2|9237.2|9252.2|9237.2|9252.2|9237.2|2
1656378540000|2022-06-28 01:09:00|9252.7|9237.7|9252.7|9237.7|9252.7|9237.7|9252.7|9237.7|0
1656378550000|2022-06-28 01:09:10|9253.2|9238.2|9254.2|9239.2|9254.2|9239.2|9253.2|9238.2|7
1656378560000|2022-06-28 01:09:20|9253.7|9238.7|9253.7|9238.7|9253.7|9238.7|9253.7|9238.7|1
1656378570000|2022-06-28 01:09:30|9254.2|9239.2|9255.2|9240.2|9255.2|9240.2|9254.2|9239.2|5
1656378580000|2022-06-28 01:09:40|9254.7|9239.7|9254.7|9239.7|9254.7|9239.7|9254.7|9239.7|0
1656378590000|2022-06-28 01:09:50|9254.2|9239.2|9251.7|9236.7|9254.2|9239.2|9251.7|9236.7|3
1656378600000|2022-06-28 01:10:00|9243.7|9228.7|9243.2|9228.2|9243.7|9228.7|9243.2|9228.2|1
1656378610000|2022-06-28 01:10:10|9245.2|9230.2|9247.2|9232.2|9249.2|9234.2|9245.2|9230.2|1
1656378620000|2022-06-28 01:10:20|9246.7|9231.7|9253.7|9238.7|9253.7|9238.7|9246.2|9231.2|11
1656378630000|2022-06-28 01:10:30|9254.2|9239.2|9255.2|9240.2|9255.2|9240.2|9254.2|9239.2|3
1656378650000|2022-06-28 01:10:50|9254.7|9239.7|9257.2|9242.2|9257.2|9242.2|9254.7|9239.7|4
1656378660000|2022-06-28 01:11:00|9256.7|9241.7|9268.7|9253.7|9268.7|9253.7|9256.7|9241.7|12
1656378670000|2022-06-28 01:11:10|9268.9|9253.9|9277.7|9262.7|9277.7|9262.7|9268.9|9253.9|3
1656378680000|2022-06-28 01:11:20|9278.2|9263.2|9282.1|9267.1|9282.1|9267.1|9278.2|9263.2|8
1656378690000|2022-06-28 01:11:30|9281.2|9266.2|9281.7|9266.7|9281.7|9266.7|9279.7|9264.7|1
1656378700000|2022-06-28 01:11:40|9282.2|9267.2|9281.7|9266.7|9282.2|9267.2|9281.7|9266.7|0
1656378710000|2022-06-28 01:11:50|9282.1|9267.1|9299.5|9284.5|9300|9285|9282.1|9267.1|7
1656378720000|2022-06-28 01:12:00|9298.5|9283.5|9300.5|9285.5|9301|9286|9298.5|9283.5|0
1656378730000|2022-06-28 01:12:10|9310|9295|9310|9295|9310|9295|9310|9295|2
1656378740000|2022-06-28 01:12:20|9310.5|9295.5|9315.5|9300.5|9315.5|9300.5|9310.5|9295.5|8
1656378750000|2022-06-28 01:12:30|9316.5|9301.5|9339.7|9302.2|9339.7|9323.9|9315|9300|13
1656378760000|2022-06-28 01:12:40|9338.6|9301.1|9349.8|9334.8|9349.8|9334.8|9326|9298.2|47
1656378770000|2022-06-28 01:12:50|9357.3|9332.3|9356.8|9331.8|9357.3|9337.8|9352.3|9331.8|6
1656378780000|2022-06-28 01:13:00|9349.8|9334.8|9301|9286|9349.8|9334.8|9301|9286|7
1656378790000|2022-06-28 01:13:10|9300|9285|9317.9|9280.4|9317.9|9285|9297.9|9280.4|2
1656378800000|2022-06-28 01:13:20|9319.8|9282.3|9330.6|9315.6|9330.6|9315.6|9319.8|9282.3|4
1656378810000|2022-06-28 01:13:30|9333.1|9318.1|9335.1|9320.1|9337.1|9322.1|9332.6|9317.6|3
1656378820000|2022-06-28 01:13:40|9334.6|9319.6|9345.5|9330.5|9346|9331|9334.5|9319.5|32
1656378830000|2022-06-28 01:13:50|9346.5|9331.5|9346|9331|9349|9334|9346|9331|5
1656378840000|2022-06-28 01:14:00|9345|9330|9345|9330|9345|9330|9345|9330|2
1656378880000|2022-06-28 01:14:40|9345.2|9330.2|9358.3|9343.3|9358.3|9343.3|9345.2|9330.2|23
1656378890000|2022-06-28 01:14:50|9357.8|9342.8|9357.8|9342.8|9357.8|9342.8|9357.3|9342.3|12
1656378900000|2022-06-28 01:15:00|||||||||2
1656378910000|2022-06-28 01:15:10|9358.2|9343.2|9360.4|9345.4|9360.9|9345.9|9358.2|9343.2|3
1656378920000|2022-06-28 01:15:20|9359.4|9344.4|9359.4|9344.4|9359.4|9344.4|9359.4|9344.4|0
1656378930000|2022-06-28 01:15:30|9359.9|9344.9|9358.4|9343.4|9359.9|9344.9|9357.9|9342.9|6
1656378940000|2022-06-28 01:15:40|9358.9|9343.9|9359.9|9344.9|9359.9|9344.9|9358.9|9343.9|0
1656378950000|2022-06-28 01:15:50|9359.4|9344.4|9359.4|9344.4|9359.4|9344.4|9359.4|9344.4|0
1656378960000|2022-06-28 01:16:00|9357.4|9342.4|9355.4|9340.4|9357.4|9342.4|9355.4|9340.4|4
1656378970000|2022-06-28 01:16:10|9340.7|9303.2|9327.5|9302.5|9340.7|9303.2|9327.5|9297.2|13
1656378980000|2022-06-28 01:16:20|9325.5|9300.5|9320.9|9295.9|9328.7|9300.5|9320.9|9291.2|2
1656378990000|2022-06-28 01:16:30|9321|9296|9320.9|9295.9|9321.4|9296.4|9320.9|9295.9|1
1656379000000|2022-06-28 01:16:40|9321.9|9296.9|9336.2|9298.7|9336.2|9298.7|9321.9|9296.9|0
1656379010000|2022-06-28 01:16:50|9336.7|9299.2|9331.9|9306.9|9336.7|9307|9329.5|9299.2|1
1656379020000|2022-06-28 01:17:00|9332|9307|9333.5|9308.5|9333.5|9308.5|9332|9307|0
1656379030000|2022-06-28 01:17:10|9328.9|9313.9|9332.3|9294.8|9333.7|9313.9|9327.9|9294.8|4
1656379040000|2022-06-28 01:17:20|9316.6|9301.6|9319.9|9282.4|9321.4|9301.6|9316.5|9282.4|6
1656379050000|2022-06-28 01:17:30|9309.8|9284.8|9303.2|9288.2|9309.8|9288.2|9303.2|9284.1|2
1656379060000|2022-06-28 01:17:40|9309.1|9284.1|9309.7|9284.7|9309.7|9284.7|9309.1|9284.1|0
1656379070000|2022-06-28 01:17:50|9319.4|9281.9|9319.9|9282.4|9320.4|9286.2|9295.1|9280.1|4
1656379080000|2022-06-28 01:18:00|9312.1|9287.1|9311.6|9286.6|9312.6|9287.6|9311.6|9286.6|0
1656379090000|2022-06-28 01:18:10|9312.1|9287.1|9306.1|9291.1|9312.1|9291.1|9306.1|9287.1|0
1656379100000|2022-06-28 01:18:20|9305.1|9290.1|9303.2|9288.2|9305.1|9290.1|9303.2|9288.2|1
1656379110000|2022-06-28 01:18:30|9304.1|9289.1|9307.1|9292.1|9313.6|9292.1|9304.1|9286.6|0
1656379120000|2022-06-28 01:18:40|9312.6|9287.6|9312.6|9287.6|9312.6|9287.6|9312.6|9287.6|1
1656379130000|2022-06-28 01:18:50|9310.7|9285.7|9310.7|9285.7|9310.7|9285.7|9310.7|9285.7|1
1656379140000|2022-06-28 01:19:00|9304.1|9289.1|9310.7|9285.7|9310.7|9289.1|9304.1|9285.7|0
1656379150000|2022-06-28 01:19:10|9321.4|9283.9|9321.4|9283.9|9322.4|9284.9|9321.4|9283.9|1
1656379160000|2022-06-28 01:19:20|9322.3|9284.8|9312.6|9287.6|9322.3|9292.6|9307.6|9284.8|0
1656379170000|2022-06-28 01:19:30|9321.3|9283.8|9314.2|9289.2|9321.3|9289.2|9314.2|9283.8|0
1656379180000|2022-06-28 01:19:40|9322.8|9285.3|9319.5|9294.5|9323.8|9294.5|9317.6|9285.3|1
1656379200000|2022-06-28 01:20:00|9319.6|9294.6|9331.7|9294.2|9331.7|9297|9319.6|9293.2|0
1656379210000|2022-06-28 01:20:10|9332.3|9294.8|9327|9302|9332.3|9302|9327|9294.8|0
1656379220000|2022-06-28 01:20:20|9326.1|9301.1|9326|9301|9326.1|9304|9319|9300|0
1656379230000|2022-06-28 01:20:30|9327|9302|9322.9|9307.9|9327|9307.9|9322.9|9302|0
1656379240000|2022-06-28 01:20:40|9325|9310|9328.1|9313.1|9328.1|9313.1|9325|9310|0
1656379260000|2022-06-28 01:21:00|9326.6|9311.6|9327.1|9312.1|9327.1|9312.1|9326.6|9311.6|0
1656379270000|2022-06-28 01:21:10|9329.6|9304.6|9329.5|9304.5|9330.5|9305.5|9329.5|9304.5|0
1656379280000|2022-06-28 01:21:20|9332.9|9295.4|9322.5|9297.5|9332.9|9299.5|9322.5|9292.3|0
1656379290000|2022-06-28 01:21:30|9332.4|9294.9|9320.7|9305.7|9333.9|9305.7|9319.7|9294.9|7
1656379300000|2022-06-28 01:21:40|9321.6|9306.6|9321.7|9306.7|9321.7|9306.7|9321.6|9306.6|0
1656379320000|2022-06-28 01:22:00|9321.2|9306.2|9316.7|9301.7|9321.2|9306.2|9316.7|9301.7|0
1656379330000|2022-06-28 01:22:10|9317.6|9302.6|9317.7|9302.7|9317.7|9302.7|9317.6|9302.6|0
1656379340000|2022-06-28 01:22:20|9320.7|9305.7|9316.7|9301.7|9320.7|9305.7|9316.7|9301.7|1
1656379350000|2022-06-28 01:22:30|9313.2|9298.2|9302.2|9287.2|9313.2|9298.2|9302.2|9287.2|13
1656379360000|2022-06-28 01:22:40|9302.4|9287.4|9307.2|9292.2|9313.2|9292.2|9302.4|9287.4|1
1656379370000|2022-06-28 01:22:50|9308.7|9293.7|9308.2|9293.2|9308.7|9293.7|9307.2|9292.2|0
1656379380000|2022-06-28 01:23:00|9308.7|9293.7|9308.7|9293.7|9308.7|9293.7|9308.7|9293.7|1
1656379420000|2022-06-28 01:23:40|9306.8|9291.8|9307.7|9292.7|9307.7|9292.7|9306.7|9291.7|0
1656379430000|2022-06-28 01:23:50|9306.7|9291.7|9306.7|9291.7|9306.7|9291.7|9306.7|9291.7|1
1656379440000|2022-06-28 01:24:00|9306.2|9291.2|9305.7|9290.7|9306.2|9291.2|9305.2|9290.2|0
1656379460000|2022-06-28 01:24:20|9306.7|9291.7|9307.2|9292.2|9307.2|9292.2|9306.7|9291.7|0
1656379500000|2022-06-28 01:25:00|9306.2|9291.2|9307.7|9292.7|9308.2|9293.2|9305.7|9290.7|0
1656379510000|2022-06-28 01:25:10|9307.2|9292.2|9305.2|9290.2|9307.2|9292.2|9305.2|9290.2|0
1656379530000|2022-06-28 01:25:30|9305.3|9290.3|9308.7|9293.7|9309.2|9294.2|9305.3|9290.3|1
1656379560000|2022-06-28 01:26:00|9308.9|9293.9|9308.7|9293.7|9326.4|9293.9|9308.2|9288.4|1
1656379570000|2022-06-28 01:26:10|9309.7|9294.7|9318.2|9303.2|9318.2|9303.2|9309.7|9294.7|1
1656379580000|2022-06-28 01:26:20|9318.7|9303.7|9317.7|9302.7|9318.7|9303.7|9317.2|9302.2|0
1656379610000|2022-06-28 01:26:50|9318.6|9303.6|9318.7|9303.7|9318.7|9303.7|9318.6|9303.6|0
1656379620000|2022-06-28 01:27:00|9328.2|9303.2|9341.4|9303.9|9342.4|9304.9|9328.2|9303.2|2
1656379630000|2022-06-28 01:27:10|9342.4|9304.9|9342.4|9304.9|9342.4|9304.9|9342.4|9304.9|0
1656379680000|2022-06-28 01:28:00|9341.4|9303.9|9323.6|9308.6|9341.4|9308.6|9323.6|9303.9|0
1656379730000|2022-06-28 01:28:50|9323.1|9308.1|9331.1|9316.1|9331.6|9316.6|9322.6|9307.6|1
1656379740000|2022-06-28 01:29:00|9332|9317|9332.1|9317.1|9332.1|9317.1|9332|9317|1
1656379770000|2022-06-28 01:29:30|9340.9|9315.9|9344.6|9319.6|9344.6|9319.6|9340.9|9315.9|4
1656379780000|2022-06-28 01:29:40|9341.1|9326.1|9342.6|9327.6|9342.6|9327.6|9341.1|9326.1|0
1656379790000|2022-06-28 01:29:50|9353.5|9338.5|9354.4|9339.4|9354.4|9339.4|9353.5|9338.5|3
1656379800000|2022-06-28 01:30:00|9355.9|9330.9|9359.1|9321.6|9359.1|9330.9|9355.9|9321.6|5
1656379810000|2022-06-28 01:30:10|9351.9|9326.9|9350|9325|9351.9|9326.9|9350|9325|0
1656379820000|2022-06-28 01:30:20|9349|9324|9349|9324|9349|9324|9349|9324|1
1656379830000|2022-06-28 01:30:30|9348|9323|9348|9323|9348|9323|9348|9323|0
1656379850000|2022-06-28 01:30:50|9347.9|9322.9|9347.5|9322.5|9348|9323|9347.5|9322.5|5
1656379860000|2022-06-28 01:31:00|9340.6|9325.6|9338.1|9323.1|9340.6|9325.6|9338.1|9323.1|0
1656379880000|2022-06-28 01:31:20|9338.5|9323.5|9346.3|9331.3|9346.3|9331.3|9338.5|9323.5|1
1656379890000|2022-06-28 01:31:30|9346.5|9331.5|9346.5|9331.5|9346.5|9331.5|9346.5|9331.5|0
1656379900000|2022-06-28 01:31:40|9346.1|9331.1|9346.1|9331.1|9346.1|9331.1|9346.1|9331.1|1
1656379910000|2022-06-28 01:31:50|9358.8|9333.8|9359.8|9334.8|9359.8|9334.8|9358.8|9333.8|24
1656379920000|2022-06-28 01:32:00|9355.7|9340.7|9351.9|9336.9|9357.8|9340.7|9351.9|9332.8|0
1656379930000|2022-06-28 01:32:10|9352.5|9327.5|9353.4|9328.4|9353.4|9328.4|9352.4|9327.4|0
1656379940000|2022-06-28 01:32:20|9350.8|9335.8|9352.3|9337.3|9352.3|9337.3|9350.8|9335.8|1
1656379950000|2022-06-28 01:32:30|9351.8|9336.8|9351.8|9336.8|9351.8|9336.8|9351.8|9336.8|0
1656379980000|2022-06-28 01:33:00|9353.7|9338.7|9363.6|9338.6|9363.6|9338.8|9353.7|9338.6|22
1656379990000|2022-06-28 01:33:10|9364.1|9339.1|9363.6|9348.6|9364.6|9348.6|9361.1|9339.1|0
1656380000000|2022-06-28 01:33:20|9363.1|9348.1|9361.2|9346.2|9363.1|9348.1|9361.2|9346.2|5
1656380010000|2022-06-28 01:33:30|9363.8|9338.8|9358.3|9343.3|9364.3|9343.3|9357.8|9338.8|1
1656380020000|2022-06-28 01:33:40|9357.8|9342.8|9357.8|9342.8|9357.8|9342.8|9357.8|9342.8|1
1656380030000|2022-06-28 01:33:50|9357.3|9342.3|9355.7|9340.7|9357.3|9342.3|9355.7|9340.7|1
1656380040000|2022-06-28 01:34:00|9356.2|9341.2|9333.7|9318.7|9356.2|9341.2|9333.7|9318.7|38
1656380050000|2022-06-28 01:34:10|9329.4|9314.4|9325.7|9310.7|9329.7|9314.7|9325.7|9310.7|6
1656380060000|2022-06-28 01:34:20|||||||||4
1656380070000|2022-06-28 01:34:30|||||||||2
1656380080000|2022-06-28 01:34:40|||||||||11
1656380090000|2022-06-28 01:34:50|9325.8|9310.8|9325.3|9310.3|9325.8|9310.8|9325.3|9310.3|4
1656380100000|2022-06-28 01:35:00|9325.2|9310.2|9323.7|9308.7|9325.2|9310.2|9323.7|9308.7|11
1656380110000|2022-06-28 01:35:10|9346.3|9308.8|9356.2|9331.2|9361.5|9331.2|9346.3|9308.8|47
1656380120000|2022-06-28 01:35:20|9357.7|9332.7|9358.7|9333.7|9358.7|9333.7|9357.7|9332.7|1
1656380150000|2022-06-28 01:35:50|9359.7|9334.7|9355.2|9340.2|9359.8|9340.7|9355.2|9334.7|2
1656380160000|2022-06-28 01:36:00|9354.7|9339.7|9359.6|9344.6|9363.2|9344.6|9354.7|9338.2|1
1656380170000|2022-06-28 01:36:10|9359.7|9344.7|9358.7|9343.7|9359.7|9344.7|9358.7|9343.7|0
1656380180000|2022-06-28 01:36:20|9358.2|9343.2|9358.2|9343.2|9358.7|9343.7|9358.2|9343.2|0
1656380200000|2022-06-28 01:36:40|9355.8|9340.8|9358.8|9333.8|9358.8|9340.8|9354.7|9333.8|0
1656380210000|2022-06-28 01:36:50|9354.2|9339.2|9358.7|9333.7|9358.7|9339.2|9354.2|9333.7|1
1656380220000|2022-06-28 01:37:00|9354.7|9339.7|9353.2|9328.2|9355.8|9339.7|9346.7|9328.2|2
1656380230000|2022-06-28 01:37:10|9354.2|9329.2|9348.7|9333.7|9354.2|9334.2|9348.2|9328.2|0
1656380240000|2022-06-28 01:37:20|9357.7|9342.7|9357.7|9342.7|9357.7|9342.7|9357.7|9342.7|1
1656380250000|2022-06-28 01:37:30|9358.2|9343.2|9361.5|9336.5|9367|9345.6|9358.2|9329.5|2
1656380260000|2022-06-28 01:37:40|9362.6|9337.6|9363.6|9338.6|9363.6|9338.6|9362.6|9337.6|0
1656380270000|2022-06-28 01:37:50|9363.5|9338.5|9363.1|9338.1|9363.5|9338.5|9363.1|9338.1|2
1656380280000|2022-06-28 01:38:00|9361.6|9336.6|9362.6|9337.6|9362.6|9337.6|9361.6|9336.6|0
1656380290000|2022-06-28 01:38:10|9363.1|9338.1|9358.1|9343.1|9363.1|9344.5|9358.1|9338.1|3
1656380300000|2022-06-28 01:38:20|9360|9345|9359.5|9344.5|9360.1|9345.1|9359.5|9344.5|0
1656380310000|2022-06-28 01:38:30|9360|9345|9362.5|9347.5|9362.5|9347.5|9360|9345|0
1656380320000|2022-06-28 01:38:40|9370.9|9345.9|9373.3|9358.3|9373.5|9358.5|9370.9|9345.9|5
1656380360000|2022-06-28 01:39:20|9373.1|9358.1|9371.8|9346.8|9373.1|9358.1|9371.8|9346.8|2
1656380370000|2022-06-28 01:39:30|||||||||1
1656380380000|2022-06-28 01:39:40|9371.3|9346.3|9372.3|9347.3|9372.3|9347.3|9371.3|9346.3|1
1656380390000|2022-06-28 01:39:50|9386.1|9371.1|9385|9370|9387.6|9372.6|9384|9369|29
1656380400000|2022-06-28 01:40:00|9385.5|9370.5|9388.9|9373.9|9396.4|9381.4|9385|9370|181
1656380410000|2022-06-28 01:40:10|9389.8|9374.8|9392.3|9377.3|9392.3|9377.3|9389.8|9374.8|21
1656380420000|2022-06-28 01:40:20|9391.8|9376.8|9391.8|9376.8|9391.8|9376.8|9391.8|9376.8|5
1656380430000|2022-06-28 01:40:30|9391.7|9376.7|9372.4|9357.4|9391.7|9376.7|9371.5|9352.5|4
1656380440000|2022-06-28 01:40:40|9373.9|9358.9|9373.9|9358.9|9373.9|9358.9|9373.9|9358.9|0
1656380450000|2022-06-28 01:40:50|9374|9359|9371.5|9356.5|9374|9359|9371.5|9356.5|1
1656380470000|2022-06-28 01:41:10|||||||||1
1656380490000|2022-06-28 01:41:30|9366.6|9351.6|9366.6|9351.6|9366.6|9351.6|9366.6|9351.6|3
1656380500000|2022-06-28 01:41:40|9365.6|9350.6|9371.5|9356.5|9371.5|9356.5|9365.6|9350.6|3
1656380510000|2022-06-28 01:41:50|9371|9356|9369.5|9354.5|9371|9356|9369.5|9354.5|1
1656380520000|2022-06-28 01:42:00|9372|9357|9371|9356|9372|9357|9371|9356|2
1656380570000|2022-06-28 01:42:50|9369.4|9354.4|9369.4|9354.4|9369.4|9354.4|9369.4|9354.4|1
1656380580000|2022-06-28 01:43:00|9369|9354|9380.9|9365.9|9383.9|9368.9|9369|9354|5
1656380590000|2022-06-28 01:43:10|9384.4|9369.4|9390.3|9375.3|9390.3|9375.3|9381.1|9366.1|7
1656380600000|2022-06-28 01:43:20|9391.8|9376.8|9408.3|9393.3|9408.3|9393.3|9391.8|9376.8|58
1656380610000|2022-06-28 01:43:30|9414.8|9399.8|9406.2|9391.2|9435.2|9420.2|9404.7|9389.7|21
1656380620000|2022-06-28 01:43:40|9407.2|9392.2|9410.2|9395.2|9413.7|9398.7|9405.3|9390.3|2
1656380630000|2022-06-28 01:43:50|9409.2|9394.2|9409.3|9394.3|9409.8|9394.8|9409.2|9394.2|0
1656380640000|2022-06-28 01:44:00|9409.8|9394.8|9409.8|9394.8|9409.8|9394.8|9409.8|9394.8|0
1656380650000|2022-06-28 01:44:10|9411.8|9396.8|9420.6|9395.6|9421.1|9397.3|9410.8|9395.6|7
1656380660000|2022-06-28 01:44:20|9419.6|9394.6|9420.6|9395.6|9420.6|9399.2|9413.7|9394.6|1
1656380670000|2022-06-28 01:44:30|9420.1|9395.1|9414.6|9399.6|9420.1|9399.6|9414.1|9394.6|0
1656380680000|2022-06-28 01:44:40|9414.2|9399.2|9414.2|9399.2|9414.2|9399.2|9414.2|9399.2|0
1656380690000|2022-06-28 01:44:50|9413.2|9398.2|9414.7|9399.7|9414.7|9399.7|9413.2|9398.2|0
1656380700000|2022-06-28 01:45:00|9416.6|9401.6|9416.2|9401.2|9416.6|9401.6|9416.2|9401.2|1
1656380710000|2022-06-28 01:45:10|9419.7|9404.7|9427.6|9412.6|9427.6|9412.6|9419.7|9404.7|17
1656380720000|2022-06-28 01:45:20|9427.1|9412.1|9427.1|9412.1|9427.1|9412.1|9426.6|9411.6|1
1656380730000|2022-06-28 01:45:30|9426.6|9411.6|9425.6|9410.6|9426.6|9411.6|9425.6|9410.6|4
1656380740000|2022-06-28 01:45:40|9445.5|9430.5|9457.3|9419.8|9459.1|9434.1|9435.4|9419.8|56
1656380750000|2022-06-28 01:45:50|9455.9|9418.4|9450.1|9435.1|9459.8|9435.6|9450.1|9418.4|7
1656380760000|2022-06-28 01:46:00|9450.2|9435.2|9449.7|9434.7|9450.2|9435.2|9448.7|9433.7|0
1656380770000|2022-06-28 01:46:10|9450.2|9435.2|9450.2|9435.2|9450.2|9435.2|9449.7|9434.7|0
1656380780000|2022-06-28 01:46:20|9458.2|9443.2|9470|9455|9470.5|9455.5|9458.2|9443.2|10
1656380790000|2022-06-28 01:46:30|9471.5|9456.5|9472.2|9457.2|9477.3|9462.3|9471.5|9456.5|4
1656380800000|2022-06-28 01:46:40|9473.2|9458.2|9475.2|9460.2|9475.2|9460.2|9473.2|9458.2|2
1656380810000|2022-06-28 01:46:50|9477.6|9462.6|9469.6|9454.6|9478.6|9463.6|9469.6|9452.1|46
1656380820000|2022-06-28 01:47:00|9469.2|9454.2|9472.6|9447.6|9472.7|9454.7|9468.7|9446.7|3
1656380830000|2022-06-28 01:47:10|9477.5|9462.5|9473.3|9458.3|9477.5|9462.5|9473.3|9458.3|2
1656380840000|2022-06-28 01:47:20|9473.2|9458.2|9473.2|9458.2|9478.7|9458.2|9473.2|9453.7|1
1656380850000|2022-06-28 01:47:30|9470.3|9455.3|9470|9455|9470.3|9455.3|9470|9455|0
1656380860000|2022-06-28 01:47:40|9470.5|9455.5|9482.1|9457.1|9482.1|9459.2|9470.5|9455.5|1
1656380870000|2022-06-28 01:47:50|9480.6|9455.6|9469|9454|9480.6|9455.6|9469|9454|1
1656380880000|2022-06-28 01:48:00|9469.5|9454.5|9471.9|9434.4|9471.9|9454.5|9459.9|9434.4|1
1656380890000|2022-06-28 01:48:10|9471.8|9434.3|9469.3|9431.8|9471.8|9434.3|9467.3|9429.8|1
1656380910000|2022-06-28 01:48:30|9465.4|9427.9|9440.7|9425.7|9465.4|9427.9|9440.7|9425.7|3
1656380920000|2022-06-28 01:48:40|9445.7|9408.2|9446.7|9409.2|9446.7|9409.2|9445.7|9408.2|1
1656380930000|2022-06-28 01:48:50|9447.2|9409.7|9448.2|9410.7|9448.2|9410.7|9447.2|9409.7|0
1656380940000|2022-06-28 01:49:00|9441|9416|9462.6|9425.1|9462.6|9426.7|9440.9|9410.7|2
1656380990000|2022-06-28 01:49:50|9463.1|9425.6|9463.1|9425.6|9463.1|9425.6|9463.1|9425.6|0
1656381000000|2022-06-28 01:50:00|9462.2|9424.7|9461.7|9424.2|9462.2|9424.7|9461.7|9424.2|0
1656381020000|2022-06-28 01:50:20|9463.6|9426.1|9463.6|9426.1|9463.6|9426.1|9463.6|9426.1|0
1656381030000|2022-06-28 01:50:30|9464.1|9426.6|9464.1|9426.6|9464.1|9426.6|9464.1|9426.6|0
1656381040000|2022-06-28 01:50:40|9459.8|9434.8|9459.8|9434.8|9459.8|9434.8|9459.8|9434.8|0
1656381060000|2022-06-28 01:51:00|9460.3|9435.3|9460.3|9435.3|9460.3|9435.3|9460.3|9435.3|1
1656381080000|2022-06-28 01:51:20|9459.3|9434.3|9461.2|9436.2|9461.2|9436.2|9458.8|9433.8|1
1656381090000|2022-06-28 01:51:30|9460.3|9435.3|9460.3|9435.3|9460.3|9435.3|9460.3|9435.3|0
1656381100000|2022-06-28 01:51:40|9460.8|9435.8|9460.8|9435.8|9460.8|9435.8|9460.8|9435.8|0
1656381110000|2022-06-28 01:51:50|9460.3|9435.3|9460.3|9435.3|9460.3|9435.3|9460.3|9435.3|0
1656381120000|2022-06-28 01:52:00|9459.3|9434.3|9454.8|9439.8|9459.3|9441.3|9454.3|9434.3|1
1656381130000|2022-06-28 01:52:10|9455.3|9440.3|9455.3|9440.3|9455.3|9440.3|9455.3|9440.3|0
1656381140000|2022-06-28 01:52:20|9454.3|9439.3|9454.3|9439.3|9454.3|9439.3|9454.3|9439.3|0
1656381150000|2022-06-28 01:52:30|9454.8|9439.8|9455.3|9440.3|9455.3|9440.3|9454.8|9439.8|0
1656381160000|2022-06-28 01:52:40|9453.3|9438.3|9453.8|9438.8|9453.8|9438.8|9453.3|9438.3|9
1656381170000|2022-06-28 01:52:50|9453.7|9438.7|9443.5|9428.5|9453.7|9438.7|9443|9428|3
1656381180000|2022-06-28 01:53:00|9438.1|9423.1|9437.1|9422.1|9438.1|9423.1|9437.1|9422.1|1
1656381190000|2022-06-28 01:53:10|9437.6|9422.6|9440.1|9425.1|9448.1|9426.6|9437.6|9422.6|2
1656381210000|2022-06-28 01:53:30|9439.6|9424.6|9436.1|9421.1|9439.6|9424.6|9436.1|9421.1|1
1656381220000|2022-06-28 01:53:40|9435.6|9420.6|9434.2|9419.2|9435.6|9420.6|9433.7|9418.7|2
1656381230000|2022-06-28 01:53:50|9434.7|9419.7|9434.7|9419.7|9434.7|9419.7|9434.7|9419.7|0
1656381250000|2022-06-28 01:54:10|9434.2|9419.2|9434.2|9419.2|9434.2|9419.2|9434.2|9419.2|0
1656381300000|2022-06-28 01:55:00|9433.7|9418.7|9436.7|9421.7|9444.2|9423.1|9433.7|9418.7|1
1656381310000|2022-06-28 01:55:10|9436.3|9421.3|9436.2|9421.2|9436.3|9421.3|9436.2|9421.2|0
1656381320000|2022-06-28 01:55:20|9436.7|9421.7|9436.7|9421.7|9436.7|9421.7|9436.7|9421.7|0
1656381330000|2022-06-28 01:55:30|9441.1|9426.1|9440.6|9425.6|9441.6|9426.6|9440.6|9425.6|3
1656381340000|2022-06-28 01:55:40|9441.2|9426.2|9441.1|9426.1|9441.2|9426.2|9441.1|9426.1|2
1656381350000|2022-06-28 01:55:50|||||||||2
1656381360000|2022-06-28 01:56:00|||||||||3
1656381380000|2022-06-28 01:56:20|9441|9426|9431.3|9416.3|9441|9426|9430.4|9415.4|6
1656381400000|2022-06-28 01:56:40|9430.8|9415.8|9430.8|9415.8|9430.8|9415.8|9430.8|9415.8|0
1656381430000|2022-06-28 01:57:10|9431|9416|9437.8|9422.8|9437.8|9422.8|9431|9416|1
1656381440000|2022-06-28 01:57:20|9455.3|9417.8|9450.3|9425.3|9455.3|9425.3|9450.3|9417.8|2
1656381450000|2022-06-28 01:57:30|9450.7|9425.7|9451.7|9426.7|9451.7|9426.7|9450.7|9425.7|0
1656381460000|2022-06-28 01:57:40|9450.6|9435.6|9452.2|9437.2|9452.2|9437.2|9450.6|9435.6|0
1656381470000|2022-06-28 01:57:50|9450.3|9435.3|9452.8|9437.8|9454.7|9439.7|9449.8|9434.8|3
1656381480000|2022-06-28 01:58:00|9452.3|9437.3|9444.2|9429.2|9452.3|9437.3|9444.2|9425.5|0
1656381490000|2022-06-28 01:58:10|9443.6|9428.6|9443.6|9428.6|9443.6|9428.6|9443.6|9428.6|0
1656381540000|2022-06-28 01:59:00|9439.1|9424.1|9439.1|9424.1|9439.1|9424.1|9439.1|9424.1|0
1656381560000|2022-06-28 01:59:20|9426.7|9411.7|9426.7|9411.7|9426.7|9411.7|9426.7|9411.7|5
1656381570000|2022-06-28 01:59:30|9427.2|9412.2|9427.2|9412.2|9427.2|9412.2|9427.2|9412.2|0
1656381590000|2022-06-28 01:59:50|9428.2|9413.2|9428.2|9413.2|9428.2|9413.2|9428.2|9413.2|2
1656381600000|2022-06-28 02:00:00|9427.7|9412.7|9428.2|9413.2|9428.2|9413.2|9427.7|9412.7|3
1656381610000|2022-06-28 02:00:10|9427.7|9412.7|9427.7|9412.7|9427.7|9412.7|9427.7|9412.7|0
1656381620000|2022-06-28 02:00:20|9425.7|9410.7|9422.8|9407.8|9425.7|9410.7|9422.8|9407.8|7
1656381630000|2022-06-28 02:00:30|9422.5|9407.5|9422.3|9397.3|9422.5|9407.5|9411.8|9396.8|2
1656381660000|2022-06-28 02:01:00|9416.3|9401.3|9415.2|9400.2|9422.3|9402.2|9414.8|9397.3|1
1656381670000|2022-06-28 02:01:10|9414.7|9399.7|9419.2|9404.2|9419.7|9404.7|9414.7|9399.7|1
1656381680000|2022-06-28 02:01:20|9421.6|9406.6|9421.6|9406.6|9421.6|9406.6|9421.6|9406.6|0
1656381710000|2022-06-28 02:01:50|9423.6|9408.6|9423.6|9408.6|9424.1|9409.1|9423.1|9408.1|1
1656381720000|2022-06-28 02:02:00|9424.1|9409.1|9428.4|9413.4|9428.4|9413.4|9423.6|9408.6|1
1656381730000|2022-06-28 02:02:10|9428.6|9413.6|9430.1|9415.1|9430.1|9415.1|9428.6|9413.6|1
1656381740000|2022-06-28 02:02:20|||||||||3
1656381750000|2022-06-28 02:02:30|9429.1|9414.1|9429.1|9414.1|9429.1|9414.1|9429.1|9414.1|6
1656381770000|2022-06-28 02:02:50|||||||||2
1656381780000|2022-06-28 02:03:00|9429.6|9414.6|9435.4|9420.4|9435.4|9420.4|9429.1|9414.1|2
1656381790000|2022-06-28 02:03:10|9435.9|9420.9|9436.9|9421.9|9436.9|9421.9|9435.9|9420.9|2
1656381800000|2022-06-28 02:03:20|9437.8|9422.8|9439.3|9424.3|9439.3|9424.3|9437.8|9422.8|3
1656381810000|2022-06-28 02:03:30|9447.9|9422.9|9447.9|9422.9|9447.9|9422.9|9447.9|9422.9|2
1656381820000|2022-06-28 02:03:40|9448.7|9433.7|9448.9|9433.9|9448.9|9433.9|9448.7|9433.7|0
1656381840000|2022-06-28 02:04:00|9448.4|9433.4|9448.4|9433.4|9448.4|9433.4|9448.4|9433.4|0
1656381870000|2022-06-28 02:04:30|9447.9|9432.9|9446.9|9431.9|9447.9|9432.9|9446.9|9431.9|0
1656381880000|2022-06-28 02:04:40|9446.4|9431.4|9444|9429|9448.9|9433.9|9444|9429|1
1656381890000|2022-06-28 02:04:50|9436.6|9421.6|9428.5|9413.5|9437.5|9422.5|9428.5|9413.5|27
1656381900000|2022-06-28 02:05:00|9428.6|9413.6|9439|9424|9439|9424|9428.6|9413.6|3
1656381910000|2022-06-28 02:05:10|9440|9425|9442.4|9427.4|9442.4|9427.4|9440|9425|0
1656381920000|2022-06-28 02:05:20|9450.2|9412.7|9443.9|9418.9|9450.2|9419.4|9443.9|9412.7|24
1656381930000|2022-06-28 02:05:30|9440.9|9425.9|9440.9|9425.9|9440.9|9425.9|9440.9|9425.9|0
1656381940000|2022-06-28 02:05:40|9441.9|9426.9|9453.8|9438.8|9453.8|9438.8|9441.9|9426.9|3
1656381950000|2022-06-28 02:05:50|9454.8|9439.8|9456.2|9441.2|9456.2|9441.2|9454.8|9439.8|1
1656381960000|2022-06-28 02:06:00|||||||||1
1656381970000|2022-06-28 02:06:10|||||||||2
1656381980000|2022-06-28 02:06:20|9457.7|9442.7|9457.7|9442.7|9457.7|9442.7|9457.7|9442.7|0
1656381990000|2022-06-28 02:06:30|9456.2|9441.2|9456.2|9441.2|9456.2|9441.2|9456.2|9441.2|3
1656382000000|2022-06-28 02:06:40|9458.1|9443.1|9462.2|9447.2|9462.2|9447.2|9458.1|9443.1|3
1656382020000|2022-06-28 02:07:00|9460.7|9445.7|9443.8|9418.8|9460.7|9445.7|9430.7|9415.7|5
1656382030000|2022-06-28 02:07:10|9442.8|9417.8|9442.6|9427.6|9442.8|9427.6|9434.3|9416.8|1
1656382040000|2022-06-28 02:07:20|9449.7|9424.7|9443.8|9418.8|9449.8|9424.8|9431.3|9416.3|8
1656382050000|2022-06-28 02:07:30|9452.1|9414.6|9452.4|9427.4|9452.4|9430.7|9445.7|9414.6|0
1656382060000|2022-06-28 02:07:40|9452.3|9427.3|9452.3|9427.3|9452.3|9427.3|9452.3|9427.3|0
1656382070000|2022-06-28 02:07:50|9452.8|9427.8|9452.9|9427.9|9452.9|9427.9|9452.8|9427.8|0
1656382080000|2022-06-28 02:08:00|9445.9|9430.9|9445.4|9430.4|9445.9|9430.9|9445.4|9430.4|0
1656382090000|2022-06-28 02:08:10|9444.9|9429.9|9447.4|9432.4|9447.4|9432.4|9444.9|9429.9|0
1656382110000|2022-06-28 02:08:30|9447.9|9432.9|9447.9|9432.9|9447.9|9432.9|9447.9|9432.9|0
1656382120000|2022-06-28 02:08:40|9445.4|9430.4|9449.9|9434.9|9450.4|9435.4|9445.4|9430.4|5
1656382130000|2022-06-28 02:08:50|9449.4|9434.4|9449.4|9434.4|9449.4|9434.4|9449.4|9434.4|0
1656382150000|2022-06-28 02:09:10|9435.9|9420.9|9438.1|9400.6|9438.1|9420.9|9435.6|9400.6|4
1656382160000|2022-06-28 02:09:20|9435.7|9410.7|9434.3|9419.3|9435.7|9419.3|9434.3|9410.7|0
1656382170000|2022-06-28 02:09:30|9434.4|9419.4|9434.4|9419.4|9434.4|9419.4|9434.4|9419.4|0
1656382180000|2022-06-28 02:09:40|9434.9|9419.9|9434.9|9419.9|9434.9|9419.9|9434.9|9419.9|2
1656382200000|2022-06-28 02:10:00|9433.9|9418.9|9426.9|9411.9|9436.5|9419.9|9426.9|9411.5|2
1656382220000|2022-06-28 02:10:20|9425.9|9410.9|9423.9|9408.9|9425.9|9410.9|9423.9|9408.9|0
1656382230000|2022-06-28 02:10:30|9423.4|9408.4|9408.9|9393.9|9423.4|9408.4|9403.9|9388.9|2
1656382240000|2022-06-28 02:10:40|9408.4|9393.4|9408.4|9393.4|9409.4|9394.4|9408.4|9393.4|3
1656382250000|2022-06-28 02:10:50|||||||||4
1656382260000|2022-06-28 02:11:00|||||||||5
1656382270000|2022-06-28 02:11:10|||||||||2
1656382280000|2022-06-28 02:11:20|9409.4|9394.4|9409.4|9394.4|9409.4|9394.4|9409.4|9394.4|0
1656382290000|2022-06-28 02:11:30|9408.9|9393.9|9408.9|9393.9|9408.9|9393.9|9408.9|9393.9|4
1656382300000|2022-06-28 02:11:40|9408.4|9393.4|9407.4|9392.4|9408.4|9393.4|9407.4|9392.4|4
1656382310000|2022-06-28 02:11:50|||||||||2
1656382340000|2022-06-28 02:12:20|||||||||4
1656382350000|2022-06-28 02:12:30|||||||||2
1656382360000|2022-06-28 02:12:40|||||||||2
1656382370000|2022-06-28 02:12:50|||||||||2
1656382380000|2022-06-28 02:13:00|9406.4|9391.4|9402.9|9387.9|9409.4|9394.4|9402.9|9387.9|6
1656382390000|2022-06-28 02:13:10|||||||||5
1656382400000|2022-06-28 02:13:20|9407.9|9392.9|9411.9|9396.9|9412.4|9397.4|9407.9|9392.9|2
1656382410000|2022-06-28 02:13:30|9411.4|9396.4|9411.4|9396.4|9411.4|9396.4|9411.4|9396.4|0
1656382420000|2022-06-28 02:13:40|9410.9|9395.9|9415.9|9390.9|9415.9|9396.4|9410.4|9390.9|2
1656382440000|2022-06-28 02:14:00|9410.9|9395.9|9410.4|9395.4|9417.4|9396.4|9409.9|9391.9|3
1656382450000|2022-06-28 02:14:10|9409.9|9394.9|9410.9|9395.9|9410.9|9395.9|9409.4|9394.4|2
1656382470000|2022-06-28 02:14:30|9410.4|9395.4|9410.4|9395.4|9410.4|9395.4|9410.4|9395.4|0
1656382480000|2022-06-28 02:14:40|9410.9|9395.9|9402.9|9387.9|9410.9|9395.9|9402.9|9387.9|29
1656382490000|2022-06-28 02:14:50|9400.4|9385.4|9398.4|9383.4|9400.4|9385.4|9395.9|9380.9|6
1656382500000|2022-06-28 02:15:00|9398.9|9383.9|9399.4|9384.4|9399.4|9384.4|9398.9|9383.9|1
1656382510000|2022-06-28 02:15:10|9398.9|9383.9|9398.9|9383.9|9398.9|9383.9|9398.9|9383.9|0
1656382530000|2022-06-28 02:15:30|9398.4|9383.4|9398.4|9383.4|9398.4|9383.4|9398.4|9383.4|0
1656382540000|2022-06-28 02:15:40|9397.9|9382.9|9397.9|9382.9|9397.9|9382.9|9397.9|9382.9|2
1656382560000|2022-06-28 02:16:00|9397.4|9382.4|9394.9|9379.9|9397.4|9382.4|9394.9|9379.9|2
1656382570000|2022-06-28 02:16:10|9394.5|9379.5|9392.9|9377.9|9394.5|9379.5|9392.9|9377.9|3
1656382580000|2022-06-28 02:16:20|9397.9|9382.9|9397.4|9382.4|9398.9|9383.9|9397.4|9382.4|2
1656382600000|2022-06-28 02:16:40|||||||||2
1656382620000|2022-06-28 02:17:00|9396.9|9381.9|9396.4|9381.4|9396.9|9381.9|9396.4|9381.4|0
1656382630000|2022-06-28 02:17:10|9393.9|9378.9|9398.4|9383.4|9398.4|9383.4|9393.9|9378.9|3
1656382640000|2022-06-28 02:17:20|9397.9|9382.9|9397.9|9382.9|9397.9|9382.9|9397.9|9382.9|1
1656382650000|2022-06-28 02:17:30|9395|9380|9393.9|9378.9|9395|9380|9393.9|9378.9|0
1656382660000|2022-06-28 02:17:40|9393.4|9378.4|9393.4|9378.4|9393.4|9378.4|9393.4|9378.4|0
1656382670000|2022-06-28 02:17:50|||||||||2
1656382690000|2022-06-28 02:18:10|9393.5|9378.5|9397.9|9382.9|9397.9|9382.9|9393.5|9378.5|4
1656382700000|2022-06-28 02:18:20|9398.4|9383.4|9396.9|9381.9|9398.4|9383.4|9396.9|9381.9|0
1656382710000|2022-06-28 02:18:30|9397.4|9382.4|9396.4|9381.4|9397.4|9382.4|9396.4|9381.4|8
1656382730000|2022-06-28 02:18:50|9395.9|9380.9|9395.4|9380.4|9395.9|9380.9|9395.4|9380.4|11
1656382740000|2022-06-28 02:19:00|9393.9|9378.9|9392.9|9377.9|9393.9|9378.9|9392.9|9377.9|1
1656382750000|2022-06-28 02:19:10|||||||||24
1656382760000|2022-06-28 02:19:20|||||||||6
1656382780000|2022-06-28 02:19:40|9393|9378|9396.9|9381.9|9397.4|9382.4|9393|9378|2
1656382790000|2022-06-28 02:19:50|9397.4|9382.4|9397.4|9382.4|9397.4|9382.4|9397.4|9382.4|4
1656382800000|2022-06-28 02:20:00|9396.9|9381.9|9396.9|9381.9|9397.4|9382.4|9396.9|9381.9|5
1656382810000|2022-06-28 02:20:10|||||||||2
1656382820000|2022-06-28 02:20:20|||||||||2
1656382840000|2022-06-28 02:20:40|9396.4|9381.4|9396.4|9381.4|9396.4|9381.4|9396.4|9381.4|2
1656382850000|2022-06-28 02:20:50|9395.9|9380.9|9400.9|9385.9|9400.9|9385.9|9395.9|9380.9|9
1656382870000|2022-06-28 02:21:10|9406.7|9391.7|9405.7|9390.7|9406.7|9391.7|9405.7|9390.7|11
1656382910000|2022-06-28 02:21:50|9405.3|9390.3|9404.8|9389.8|9405.3|9390.3|9404.3|9389.3|0
1656382920000|2022-06-28 02:22:00|9404.3|9389.3|9403.3|9388.3|9404.3|9389.3|9400.3|9385.3|1
1656382950000|2022-06-28 02:22:30|9402.8|9387.8|9402.8|9387.8|9402.8|9387.8|9402.8|9387.8|0
1656382980000|2022-06-28 02:23:00|9396.3|9381.3|9396.3|9381.3|9396.3|9381.3|9396.3|9381.3|1
1656382990000|2022-06-28 02:23:10|9395.9|9380.9|9395.8|9380.8|9395.9|9380.9|9395.8|9380.8|2
1656383000000|2022-06-28 02:23:20|9395.3|9380.3|9395.3|9380.3|9395.3|9380.3|9395.3|9380.3|1
1656383010000|2022-06-28 02:23:30|9394.9|9379.9|9394.3|9379.3|9394.9|9379.9|9394.3|9379.3|1
1656383020000|2022-06-28 02:23:40|9385.9|9370.9|9385.8|9370.8|9385.9|9370.9|9385.8|9370.8|17
1656383030000|2022-06-28 02:23:50|9384.9|9369.9|9384.8|9369.8|9384.9|9369.9|9384.8|9369.8|0
1656383040000|2022-06-28 02:24:00|||||||||4
1656383050000|2022-06-28 02:24:10|||||||||3
1656383090000|2022-06-28 02:24:50|9385|9370|9390.3|9375.3|9390.3|9375.3|9385|9370|1
1656383100000|2022-06-28 02:25:00|9389.8|9374.8|9385.9|9370.9|9389.8|9374.8|9383.8|9368.8|2
1656383130000|2022-06-28 02:25:30|9385.8|9370.8|9385.8|9370.8|9385.8|9370.8|9385.8|9370.8|0
1656383140000|2022-06-28 02:25:40|9394.8|9379.8|9394.8|9379.8|9394.8|9379.8|9394.8|9379.8|1
1656383150000|2022-06-28 02:25:50|9390.5|9375.5|9387.8|9372.8|9390.5|9375.5|9387.8|9372.8|0
1656383170000|2022-06-28 02:26:10|9387.7|9372.7|9387.7|9372.7|9387.7|9372.7|9387.7|9372.7|0
1656383200000|2022-06-28 02:26:40|9387.8|9372.8|9387.8|9372.8|9387.8|9372.8|9387.8|9372.8|0
1656383220000|2022-06-28 02:27:00|||||||||1
1656383280000|2022-06-28 02:28:00|9386.9|9371.9|9385.8|9370.8|9386.9|9371.9|9385.8|9370.8|1
1656383290000|2022-06-28 02:28:10|9385.3|9370.3|9387.8|9372.8|9387.8|9372.8|9385.3|9370.3|2
1656383300000|2022-06-28 02:28:20|9387.3|9372.3|9387.8|9372.8|9387.8|9372.8|9386.8|9371.8|2
1656383340000|2022-06-28 02:29:00|9388.1|9373.1|9394.8|9379.8|9394.8|9379.8|9388.1|9373.1|2
1656383350000|2022-06-28 02:29:10|9390.8|9375.8|9400.3|9385.3|9400.3|9385.3|9389.8|9374.8|1
1656383360000|2022-06-28 02:29:20|9395.5|9380.5|9399.8|9384.8|9399.8|9384.8|9393.3|9378.3|0
1656383400000|2022-06-28 02:30:00|9401.8|9386.8|9402.8|9377.8|9402.8|9386.8|9401.7|9377.8|3
1656383410000|2022-06-28 02:30:10|9401.8|9376.8|9401.8|9376.8|9401.8|9376.8|9401.8|9376.8|0
1656383460000|2022-06-28 02:31:00|9395.3|9380.3|9392.8|9377.8|9395.8|9380.8|9392.8|9377.8|2
1656383500000|2022-06-28 02:31:40|9392.3|9377.3|9392.3|9377.3|9392.3|9377.3|9392.3|9377.3|0
1656383520000|2022-06-28 02:32:00|||||||||1
1656383640000|2022-06-28 02:34:00|9391.8|9376.8|9391.9|9376.9|9391.9|9376.9|9389.3|9374.3|1
1656383650000|2022-06-28 02:34:10|9390.9|9375.9|9384.8|9369.8|9391.3|9376.3|9384.8|9369.8|5
1656383660000|2022-06-28 02:34:20|9384.9|9369.9|9388.8|9373.8|9389.8|9374.8|9384.9|9369.9|8
1656383670000|2022-06-28 02:34:30|9389.3|9374.3|9389.3|9374.3|9389.8|9374.8|9389.3|9374.3|3
1656383680000|2022-06-28 02:34:40|||||||||8
1656383690000|2022-06-28 02:34:50|||||||||8
1656383700000|2022-06-28 02:35:00|9404.9|9367.4|9405.1|9367.6|9405.1|9367.6|9404.9|9367.4|11
1656383710000|2022-06-28 02:35:10|9398.6|9383.6|9398.8|9383.8|9398.8|9383.8|9398.6|9383.6|0
1656383720000|2022-06-28 02:35:20|9399.3|9384.3|9398.8|9383.8|9399.3|9384.3|9398.8|9383.8|6
1656383730000|2022-06-28 02:35:30|9405.1|9367.6|9405.1|9367.6|9405.1|9374.3|9399.3|9367.6|11
1656383740000|2022-06-28 02:35:40|9397.8|9372.8|9396.3|9371.3|9397.8|9372.8|9396.3|9371.3|6
1656383750000|2022-06-28 02:35:50|9396.8|9371.8|9390.8|9375.8|9396.8|9375.8|9390.3|9371.3|9
1656383760000|2022-06-28 02:36:00|9390.3|9375.3|9389.8|9374.8|9390.3|9375.3|9389.3|9374.3|7
1656383770000|2022-06-28 02:36:10|9388.9|9373.9|9388.8|9373.8|9388.9|9373.9|9387.3|9372.3|0
1656383780000|2022-06-28 02:36:20|9389.3|9374.3|9386.8|9371.8|9389.3|9374.3|9386.8|9371.8|1
1656383790000|2022-06-28 02:36:30|9387.3|9372.3|9387.3|9372.3|9387.3|9372.3|9387.3|9372.3|0
1656383820000|2022-06-28 02:37:00|9386.8|9371.8|9394.3|9379.3|9394.3|9379.3|9384.8|9369.8|3
1656383900000|2022-06-28 02:38:20|9391.3|9376.3|9395.8|9380.8|9395.8|9380.8|9390.8|9375.8|1
1656383910000|2022-06-28 02:38:30|9396.3|9381.3|9396.3|9381.3|9396.3|9381.3|9396.3|9381.3|0
1656383940000|2022-06-28 02:39:00|9396.8|9381.8|9396.8|9381.8|9396.8|9381.8|9396.8|9381.8|4
1656383950000|2022-06-28 02:39:10|9397.3|9382.3|9397.3|9382.3|9397.3|9382.3|9397.3|9382.3|0
1656383960000|2022-06-28 02:39:20|9399.7|9384.7|9401.3|9386.3|9401.3|9386.3|9399.7|9384.7|1
1656384000000|2022-06-28 02:40:00|9399.9|9384.9|9403.8|9388.8|9403.8|9388.8|9399.9|9384.9|1
1656384010000|2022-06-28 02:40:10|9399.3|9384.3|9399.8|9384.8|9399.8|9384.8|9399.3|9384.3|4
1656384030000|2022-06-28 02:40:30|9406.3|9391.3|9406.3|9391.3|9406.3|9391.3|9406.3|9391.3|1
1656384060000|2022-06-28 02:41:00|||||||||5
1656384070000|2022-06-28 02:41:10|9400.3|9385.3|9402.3|9377.3|9402.9|9385.3|9398.8|9377.3|1
1656384080000|2022-06-28 02:41:20|9398.3|9383.3|9399.8|9384.8|9399.8|9384.8|9398.3|9383.3|0
1656384090000|2022-06-28 02:41:30|9399.3|9384.3|9398.3|9383.3|9399.3|9384.3|9398.3|9383.3|0
1656384100000|2022-06-28 02:41:40|9397.8|9382.8|9396.8|9381.8|9397.8|9382.8|9396.8|9381.8|0
1656384110000|2022-06-28 02:41:50|9397.3|9382.3|9399.8|9384.8|9399.8|9384.8|9397.3|9382.3|1
1656384180000|2022-06-28 02:43:00|9398.3|9383.3|9397.8|9382.8|9398.3|9383.3|9397.8|9382.8|0
1656384210000|2022-06-28 02:43:30|9396.3|9381.3|9396.8|9381.8|9396.8|9381.8|9396.3|9381.3|1
1656384230000|2022-06-28 02:43:50|9389.8|9374.8|9388.3|9373.3|9389.8|9374.8|9387.8|9372.8|1
1656384270000|2022-06-28 02:44:30|9390.2|9375.2|9390.2|9375.2|9390.2|9375.2|9390.2|9375.2|1
1656384280000|2022-06-28 02:44:40|9390.3|9375.3|9390.3|9375.3|9390.3|9375.3|9390.3|9375.3|0
1656384300000|2022-06-28 02:45:00|9390.4|9375.4|9394.8|9379.8|9394.8|9379.8|9390.4|9375.4|2
1656384310000|2022-06-28 02:45:10|9394.7|9379.7|9397.8|9372.8|9397.8|9379.7|9394.7|9372.8|1
1656384320000|2022-06-28 02:45:20|9397.3|9372.3|9397.3|9372.3|9397.3|9378.8|9393.3|9372.3|2
1656384330000|2022-06-28 02:45:30|9397.8|9372.8|9393.8|9378.8|9397.8|9378.8|9393.8|9372.8|0
1656384350000|2022-06-28 02:45:50|9394.3|9379.3|9394.8|9379.8|9394.8|9379.8|9394.3|9379.3|0
1656384430000|2022-06-28 02:47:10|9394.9|9379.9|9394.9|9379.9|9394.9|9379.9|9394.9|9379.9|3
1656384570000|2022-06-28 02:49:30|9395|9380|9398.9|9383.9|9398.9|9383.9|9395|9380|1
1656384580000|2022-06-28 02:49:40|9398.8|9383.8|9397.9|9382.9|9398.8|9383.8|9396.9|9381.9|1
1656384600000|2022-06-28 02:50:00|9398.8|9383.8|9398.8|9383.8|9398.8|9383.8|9398.8|9383.8|2
1656384610000|2022-06-28 02:50:10|9398.9|9383.9|9398.9|9383.9|9398.9|9383.9|9398.9|9383.9|0
1656384660000|2022-06-28 02:51:00|9401.8|9386.8|9401.8|9386.8|9401.8|9386.8|9401.8|9386.8|2
1656384670000|2022-06-28 02:51:10|9402.3|9387.3|9402.3|9387.3|9402.3|9387.3|9402.3|9387.3|0
1656384700000|2022-06-28 02:51:40|9403.3|9388.3|9403.3|9388.3|9403.3|9388.3|9403.3|9388.3|2
1656384720000|2022-06-28 02:52:00|9402.8|9387.8|9402.8|9387.8|9402.8|9387.8|9402.8|9387.8|0
1656384830000|2022-06-28 02:53:50|9403.3|9388.3|9403.3|9388.3|9403.3|9388.3|9403.3|9388.3|0
1656384860000|2022-06-28 02:54:20|9403.4|9388.4|9411.8|9396.8|9413.2|9398.2|9403.4|9388.4|22
1656384870000|2022-06-28 02:54:30|9411.7|9396.7|9415.2|9400.2|9415.2|9400.2|9411.7|9396.7|0
1656384890000|2022-06-28 02:54:50|9419.7|9404.7|9419.7|9404.7|9419.7|9404.7|9419.7|9404.7|1
1656384900000|2022-06-28 02:55:00|9419.2|9404.2|9424.7|9409.7|9424.7|9409.7|9419.2|9404.2|13
1656384910000|2022-06-28 02:55:10|9422.2|9407.2|9422.7|9407.7|9422.7|9407.7|9422.2|9407.2|9
1656384920000|2022-06-28 02:55:20|9426.1|9411.1|9425.8|9410.8|9426.1|9411.1|9425.8|9410.8|1
1656384930000|2022-06-28 02:55:30|9426.7|9411.7|9428.2|9413.2|9428.2|9413.2|9426.7|9411.7|1
1656384940000|2022-06-28 02:55:40|||||||||1
1656384950000|2022-06-28 02:55:50|9428.4|9413.4|9431.3|9416.3|9431.3|9416.3|9428.4|9413.4|1
1656384960000|2022-06-28 02:56:00|9435.6|9420.6|9444.7|9429.7|9444.7|9429.7|9435.6|9420.6|19
1656384970000|2022-06-28 02:56:10|||||||||1
1656384980000|2022-06-28 02:56:20|9445.2|9430.2|9445.7|9430.7|9445.7|9430.7|9445.2|9430.2|1
1656384990000|2022-06-28 02:56:30|9450.2|9435.2|9450.7|9435.7|9450.7|9435.7|9450.2|9435.2|13
1656385000000|2022-06-28 02:56:40|9451.7|9436.7|9452.2|9437.2|9452.2|9437.2|9451.7|9436.7|9
1656385030000|2022-06-28 02:57:10|9459|9444|9464.6|9449.6|9464.6|9449.6|9459|9444|1
1656385040000|2022-06-28 02:57:20|9465.1|9450.1|9465.3|9450.3|9465.3|9450.3|9465.1|9450.1|0
1656385050000|2022-06-28 02:57:30|9473|9458|9466.5|9451.5|9473|9458|9464.6|9449.6|16
1656385060000|2022-06-28 02:57:40|9467.1|9452.1|9467.6|9452.6|9467.6|9452.6|9467.1|9452.1|0
1656385070000|2022-06-28 02:57:50|9467.5|9452.5|9466.6|9441.6|9467.5|9452.5|9461.6|9440.6|2
1656385080000|2022-06-28 02:58:00|9465.6|9440.6|9474.9|9459.9|9474.9|9459.9|9461.1|9440.6|2
1656385090000|2022-06-28 02:58:10|||||||||1
1656385100000|2022-06-28 02:58:20|9475|9460|9475.9|9460.9|9475.9|9460.9|9475|9460|1
1656385110000|2022-06-28 02:58:30|9476.8|9461.8|9476.8|9461.8|9476.8|9461.8|9476.8|9461.8|0
1656385120000|2022-06-28 02:58:40|9484.3|9469.3|9484.3|9469.3|9485.3|9470.3|9483.4|9468.4|21
1656385130000|2022-06-28 02:58:50|9483.8|9468.8|9480.3|9465.3|9483.8|9468.8|9478.4|9463.4|1
1656385140000|2022-06-28 02:59:00|9480.2|9465.2|9471.1|9433.6|9482.6|9465.2|9471.1|9433.6|1
1656385150000|2022-06-28 02:59:10|9478.5|9441|9481.2|9456.2|9486.5|9456.2|9478.5|9441|0
1656385160000|2022-06-28 02:59:20|9481.7|9456.7|9481.8|9456.8|9482.2|9457.2|9481.7|9456.7|2
1656385170000|2022-06-28 02:59:30|9479.2|9464.2|9478.8|9463.8|9479.2|9464.2|9478.8|9463.8|1
1656385180000|2022-06-28 02:59:40|9479.7|9464.7|9479.7|9464.7|9479.7|9464.7|9479.7|9464.7|0
1656385200000|2022-06-28 03:00:00|9484.7|9469.7|9486.7|9471.7|9495.7|9480.7|9484.7|9469.7|25
1656385210000|2022-06-28 03:00:10|9487.7|9472.7|9487.7|9472.7|9487.7|9472.7|9487.7|9472.7|0
1656385220000|2022-06-28 03:00:20|9486.3|9471.3|9487.8|9462.8|9487.8|9471.3|9486.3|9462.8|1
1656385230000|2022-06-28 03:00:30|9487.3|9462.3|9486.9|9461.9|9488.3|9470.4|9485|9461.9|22
1656385240000|2022-06-28 03:00:40|9488.3|9463.3|9482.8|9467.8|9488.3|9467.8|9482.8|9463.3|0
1656385260000|2022-06-28 03:01:00|9476.4|9461.4|9476.4|9461.4|9476.4|9461.4|9476.4|9461.4|4
1656385270000|2022-06-28 03:01:10|9476.9|9461.9|9476.9|9461.9|9476.9|9461.9|9476.9|9461.9|0
1656385280000|2022-06-28 03:01:20|9477.3|9462.3|9476.8|9461.8|9477.3|9462.3|9476.8|9461.8|0
1656385290000|2022-06-28 03:01:30|9484.2|9469.2|9484.2|9469.2|9484.2|9469.2|9484.2|9469.2|26
1656385300000|2022-06-28 03:01:40|9484.7|9469.7|9486.3|9471.3|9487.8|9472.8|9484.7|9469.7|5
1656385310000|2022-06-28 03:01:50|9486.7|9471.7|9487.2|9472.2|9487.2|9472.2|9486.7|9471.7|0
1656385320000|2022-06-28 03:02:00|9487.7|9472.7|9479.2|9464.2|9487.7|9472.7|9479.2|9464.2|6
1656385330000|2022-06-28 03:02:10|9479.7|9464.7|9480.2|9465.2|9480.2|9465.2|9479.7|9464.7|0
1656385370000|2022-06-28 03:02:50|9478.3|9463.3|9477.8|9462.8|9478.3|9463.3|9477.8|9462.8|0
1656385380000|2022-06-28 03:03:00|9493.2|9478.2|9481.2|9466.2|9493.2|9478.2|9481.2|9466.2|38
1656385390000|2022-06-28 03:03:10|9488.2|9473.2|9491.3|9466.3|9492.4|9476.6|9488.2|9466.3|14
1656385400000|2022-06-28 03:03:20|9481.9|9466.9|9481.2|9466.2|9481.9|9466.9|9481.2|9466.2|0
1656385410000|2022-06-28 03:03:30|9488.2|9473.2|9488.2|9473.2|9488.2|9473.2|9488.2|9473.2|1
1656385420000|2022-06-28 03:03:40|9480.7|9465.7|9481.2|9466.2|9481.2|9466.2|9480.7|9465.7|1
1656385430000|2022-06-28 03:03:50|9484.1|9469.1|9484.2|9469.2|9484.2|9469.2|9484.1|9469.1|0
1656385440000|2022-06-28 03:04:00|9484.7|9469.7|9495.7|9480.7|9495.7|9480.7|9484.7|9469.7|24
1656385450000|2022-06-28 03:04:10|9495.6|9480.6|9487.7|9462.7|9495.6|9480.6|9487.7|9462.7|2
1656385460000|2022-06-28 03:04:20|9489.7|9464.7|9490.2|9465.2|9490.2|9465.2|9489.7|9464.7|0
1656385470000|2022-06-28 03:04:30|9486.2|9471.2|9487.2|9472.2|9487.2|9472.2|9486.2|9471.2|0
1656385480000|2022-06-28 03:04:40|9485.3|9470.3|9485.3|9470.3|9485.3|9470.3|9485.3|9470.3|0
1656385490000|2022-06-28 03:04:50|9485.2|9470.2|9486.2|9461.2|9486.2|9470.2|9485.2|9460.7|12
1656385500000|2022-06-28 03:05:00|9482.2|9467.2|9490.2|9475.2|9490.2|9475.2|9482.2|9467.2|6
1656385510000|2022-06-28 03:05:10|9491.2|9476.2|9493.7|9478.7|9495.2|9480.2|9490.3|9475.3|19
1656385520000|2022-06-28 03:05:20|9493.2|9478.2|9484.3|9469.3|9493.2|9478.2|9482.8|9461.8|28
1656385530000|2022-06-28 03:05:30|9484.2|9469.2|9484.2|9469.2|9484.2|9469.2|9484.2|9469.2|1
1656385540000|2022-06-28 03:05:40|9484.7|9469.7|9484.7|9469.7|9484.7|9469.7|9484.7|9469.7|1
1656385570000|2022-06-28 03:06:10|9490.7|9475.7|9493.2|9478.2|9493.2|9478.2|9490.7|9475.7|16
1656385580000|2022-06-28 03:06:20|9484.7|9469.7|9482.2|9467.2|9484.7|9469.7|9482.2|9467.2|4
1656385590000|2022-06-28 03:06:30|9482.7|9467.7|9482.2|9467.2|9482.7|9467.7|9482.2|9467.2|4
1656385610000|2022-06-28 03:06:50|9482.7|9467.7|9482.7|9467.7|9482.7|9467.7|9482.7|9467.7|0
1656385620000|2022-06-28 03:07:00|9481.7|9466.7|9477.3|9462.3|9481.7|9466.7|9477.3|9462.3|0
1656385630000|2022-06-28 03:07:10|9485.2|9460.2|9486.5|9471.5|9486.5|9471.5|9485.2|9460.2|1
1656385640000|2022-06-28 03:07:20|9486.7|9471.7|9493.7|9478.7|9493.7|9478.7|9485.7|9470.7|24
1656385650000|2022-06-28 03:07:30|9493.2|9478.2|9486.2|9471.2|9493.2|9478.2|9486.2|9471.2|6
1656385660000|2022-06-28 03:07:40|9486.3|9471.3|9490.2|9475.2|9490.2|9475.2|9486.3|9471.3|1
1656385670000|2022-06-28 03:07:50|9476.3|9461.3|9476.3|9461.3|9476.3|9461.3|9476.3|9461.3|1
1656385680000|2022-06-28 03:08:00|9476|9461|9469.2|9454.2|9476|9461|9468.7|9453.7|10
1656385700000|2022-06-28 03:08:20|9469.5|9454.5|9483.2|9458.2|9489.4|9458.2|9469.5|9451.9|2
1656385730000|2022-06-28 03:08:50|9482.7|9467.7|9482.7|9467.7|9482.7|9467.7|9482.7|9467.7|0
1656385740000|2022-06-28 03:09:00|||||||||1
1656385760000|2022-06-28 03:09:20|9490.2|9475.2|9490.2|9475.2|9490.2|9475.2|9490.2|9475.2|6
1656385770000|2022-06-28 03:09:30|9484.9|9469.9|9490.5|9453|9490.5|9469.9|9484.9|9453|0
1656385790000|2022-06-28 03:09:50|9491.2|9476.2|9491.2|9476.2|9491.2|9476.2|9491.2|9476.2|2
1656385800000|2022-06-28 03:10:00|9483.6|9458.6|9475.8|9460.8|9483.6|9460.8|9475.8|9456.3|1
1656385810000|2022-06-28 03:10:10|9475.3|9460.3|9487.2|9472.2|9487.7|9472.7|9475.3|9460.3|1
1656385830000|2022-06-28 03:10:30|9493.6|9478.6|9487.2|9472.2|9493.6|9478.6|9487.2|9472.2|12
1656385840000|2022-06-28 03:10:40|9487.7|9472.7|9491.2|9476.2|9491.2|9476.2|9487.7|9472.7|4
1656385850000|2022-06-28 03:10:50|9484.1|9459.1|9490.5|9453|9492.9|9460.7|9475.7|9453|13
1656385860000|2022-06-28 03:11:00|9493.6|9478.6|9493.7|9478.7|9494.1|9479.1|9493.6|9478.6|1
1656385870000|2022-06-28 03:11:10|9493.6|9478.6|9490.5|9453|9493.6|9478.6|9490.5|9453|8
1656385880000|2022-06-28 03:11:20|9492.9|9455.4|9483.6|9458.6|9493.6|9478.6|9483.6|9455.4|20
1656385890000|2022-06-28 03:11:30|9483.8|9458.8|9483.3|9458.3|9491|9475.8|9483.3|9453.5|4
1656385900000|2022-06-28 03:11:40|9491.2|9476.2|9491.2|9476.2|9491.2|9476.2|9491.2|9476.2|1
1656385910000|2022-06-28 03:11:50|9494.7|9479.7|9494.7|9479.7|9495.2|9480.2|9494.7|9479.7|11
1656385920000|2022-06-28 03:12:00|9494.3|9479.3|9492.7|9477.7|9494.3|9479.3|9491|9453.5|35
1656385930000|2022-06-28 03:12:10|9495.2|9480.2|9492.7|9477.7|9495.2|9480.2|9492.7|9477.7|9
1656385940000|2022-06-28 03:12:20|9493.2|9478.2|9493.2|9478.2|9493.2|9478.2|9484.2|9469.2|7
1656385950000|2022-06-28 03:12:30|9495.2|9480.2|9495.2|9480.2|9495.2|9480.2|9495.2|9480.2|1
1656385960000|2022-06-28 03:12:40|9500.1|9485.1|9500.4|9462.9|9500.4|9485.1|9494.7|9462.9|18
1656385970000|2022-06-28 03:12:50|9488.7|9463.7|9487.7|9462.7|9488.7|9463.7|9487.7|9462.7|0
1656385980000|2022-06-28 03:13:00|9486.8|9461.8|9487.1|9472.1|9494.5|9472.1|9479.8|9457|1
1656385990000|2022-06-28 03:13:10|9487.3|9472.3|9487.3|9472.3|9487.3|9472.3|9487.3|9472.3|0
1656386020000|2022-06-28 03:13:40|9492.7|9477.7|9492.2|9477.2|9492.7|9477.7|9492.2|9477.2|9
1656386030000|2022-06-28 03:13:50|9498.1|9483.1|9492.2|9477.2|9498.1|9483.1|9492.2|9477.2|17
1656386040000|2022-06-28 03:14:00|9492.7|9477.7|9491.2|9476.2|9492.7|9477.7|9491.2|9476.2|6
1656386050000|2022-06-28 03:14:10|9491.3|9476.3|9491.3|9476.3|9491.3|9476.3|9491.3|9476.3|1
1656386060000|2022-06-28 03:14:20|9492.7|9477.7|9494.2|9479.2|9494.2|9479.2|9492.7|9477.7|1
1656386100000|2022-06-28 03:15:00|9496.6|9481.6|9494.7|9479.7|9496.6|9481.6|9494.7|9479.7|1
1656386110000|2022-06-28 03:15:10|9494.2|9479.2|9494.2|9479.2|9494.2|9479.2|9494.2|9479.2|0
1656386120000|2022-06-28 03:15:20|9494.7|9479.7|9494.7|9479.7|9494.7|9479.7|9494.7|9479.7|0
1656386130000|2022-06-28 03:15:30|9494.2|9479.2|9494.2|9479.2|9494.2|9479.2|9494.2|9479.2|0
1656386160000|2022-06-28 03:16:00|9493.7|9478.7|9493.7|9478.7|9493.7|9478.7|9493.7|9478.7|0
1656386170000|2022-06-28 03:16:10|9504.7|9489.7|9504.7|9489.7|9504.7|9489.7|9504.7|9489.7|1
1656386180000|2022-06-28 03:16:20|9496.7|9481.7|9494.2|9479.2|9496.7|9481.7|9494.2|9479.2|19
1656386190000|2022-06-28 03:16:30|9494.7|9479.7|9494.7|9479.7|9494.7|9479.7|9494.7|9479.7|0
1656386210000|2022-06-28 03:16:50|9494.2|9479.2|9494.2|9479.2|9494.2|9479.2|9494.2|9479.2|0
1656386220000|2022-06-28 03:17:00|9494.3|9479.3|9496.7|9481.7|9496.7|9481.7|9494.3|9479.3|1
1656386230000|2022-06-28 03:17:10|9496.2|9481.2|9496.2|9481.2|9496.2|9481.2|9496.2|9481.2|0
1656386240000|2022-06-28 03:17:20|9496.5|9481.5|9506.6|9491.6|9506.6|9491.6|9496.5|9481.5|13
1656386250000|2022-06-28 03:17:30|9506.7|9491.7|9503.2|9488.2|9506.7|9491.7|9503.2|9488.2|6
1656386260000|2022-06-28 03:17:40|9495.8|9480.8|9495.8|9480.8|9495.8|9480.8|9495.8|9480.8|31
1656386290000|2022-06-28 03:18:10|9496.2|9481.2|9495.6|9480.6|9496.3|9481.3|9495.6|9480.6|0
1656386300000|2022-06-28 03:18:20|9496.6|9481.6|9496.6|9481.6|9496.6|9481.6|9496.6|9481.6|0
1656386310000|2022-06-28 03:18:30|9497.6|9482.6|9497.1|9482.1|9497.6|9482.6|9497.1|9482.1|3
1656386320000|2022-06-28 03:18:40|9496.6|9481.6|9499.7|9484.7|9499.7|9484.7|9496.6|9481.6|12
1656386330000|2022-06-28 03:18:50|9500.2|9485.2|9500.2|9485.2|9500.2|9485.2|9500.2|9485.2|0
1656386340000|2022-06-28 03:19:00|9499.8|9484.8|9499.8|9484.8|9499.8|9484.8|9499.8|9484.8|0
1656386350000|2022-06-28 03:19:10|9498.3|9483.3|9497.8|9482.8|9498.3|9483.3|9497.8|9482.8|0
1656386360000|2022-06-28 03:19:20|9496.8|9481.8|9496.8|9481.8|9496.8|9481.8|9496.8|9481.8|0
1656386380000|2022-06-28 03:19:40|9499.3|9484.3|9502.7|9487.7|9502.7|9487.7|9499.3|9484.3|1
1656386390000|2022-06-28 03:19:50|9501.8|9486.8|9501.8|9486.8|9501.8|9486.8|9501.8|9486.8|0
1656386400000|2022-06-28 03:20:00|9504.2|9489.2|9502.7|9487.7|9504.2|9489.2|9502.7|9487.7|2
1656386410000|2022-06-28 03:20:10|9503.7|9488.7|9503.7|9488.7|9503.7|9488.7|9503.7|9488.7|1
1656386450000|2022-06-28 03:20:50|9503.2|9488.2|9503.6|9488.6|9504.1|9489.1|9503.2|9488.2|0
1656386460000|2022-06-28 03:21:00|9504.1|9489.1|9506.1|9491.1|9506.6|9491.6|9504.1|9489.1|0
1656386480000|2022-06-28 03:21:20|9507.1|9492.1|9507.1|9492.1|9507.1|9492.1|9507.1|9492.1|0
1656386500000|2022-06-28 03:21:40|9508.1|9493.1|9508.1|9493.1|9508.1|9493.1|9508.1|9493.1|0
1656386520000|2022-06-28 03:22:00|9507.6|9492.6|9508.1|9493.1|9508.1|9493.1|9506.2|9491.2|2
1656386530000|2022-06-28 03:22:10|9508.6|9493.6|9508.6|9493.6|9508.6|9493.6|9508.6|9493.6|0
1656386620000|2022-06-28 03:23:40|9510.1|9495.1|9510.1|9495.1|9510.1|9495.1|9510.1|9495.1|24
1656386640000|2022-06-28 03:24:00|9511.1|9496.1|9511.6|9496.6|9511.6|9496.6|9511.1|9496.1|0
1656386650000|2022-06-28 03:24:10|9512.6|9497.6|9516.1|9501.1|9516.1|9501.1|9512.6|9497.6|6
1656386660000|2022-06-28 03:24:20|9515.9|9500.9|9510.1|9495.1|9515.9|9500.9|9510.1|9495.1|2
1656386690000|2022-06-28 03:24:50|9511.1|9496.1|9511.1|9496.1|9511.1|9496.1|9511.1|9496.1|0
1656386700000|2022-06-28 03:25:00|9510.6|9495.6|9504.8|9489.8|9511.1|9496.1|9504.8|9489.8|2
1656386710000|2022-06-28 03:25:10|9503.8|9488.8|9503.8|9488.8|9503.8|9488.8|9503.8|9488.8|0
1656386720000|2022-06-28 03:25:20|9507.7|9492.7|9508.2|9493.2|9508.2|9493.2|9507.2|9492.2|0
1656386730000|2022-06-28 03:25:30|9507.2|9492.2|9508.7|9493.7|9508.7|9493.7|9507.2|9492.2|0
1656386800000|2022-06-28 03:26:40|9509.1|9494.1|9509.1|9494.1|9509.1|9494.1|9509.1|9494.1|0
1656386820000|2022-06-28 03:27:00|9509.6|9494.6|9511.6|9496.6|9511.6|9496.6|9509.6|9494.6|0
1656386830000|2022-06-28 03:27:10|9512.1|9497.1|9508.7|9493.7|9512.6|9497.6|9508.7|9493.7|1
1656386840000|2022-06-28 03:27:20|9508.2|9493.2|9508.2|9493.2|9508.2|9493.2|9508.2|9493.2|0
1656386880000|2022-06-28 03:28:00|9506.7|9491.7|9508.2|9493.2|9508.7|9493.7|9502.3|9487.3|2
1656386910000|2022-06-28 03:28:30|9507.7|9492.7|9507.7|9492.7|9508.2|9493.2|9507.2|9492.2|0
1656386920000|2022-06-28 03:28:40|9508.2|9493.2|9506.6|9491.6|9508.2|9493.2|9506.6|9491.6|0
1656386960000|2022-06-28 03:29:20|9499.5|9484.5|9496.5|9481.5|9499.5|9484.5|9496.5|9481.5|22
1656386980000|2022-06-28 03:29:40|9496|9481|9496.7|9481.7|9497.2|9482.2|9495.7|9480.7|1
1656386990000|2022-06-28 03:29:50|9496.2|9481.2|9495.7|9480.7|9496.7|9481.7|9495.7|9480.7|1
1656387020000|2022-06-28 03:30:20|9507.5|9482.5|9507.5|9482.5|9507.5|9482.5|9507.5|9482.5|15
1656387030000|2022-06-28 03:30:30|||||||||2
1656387060000|2022-06-28 03:31:00|9508.5|9483.5|9508.5|9483.5|9508.5|9486.6|9501.1|9482.1|1
1656387070000|2022-06-28 03:31:10|9517.2|9479.7|9517.3|9479.8|9517.3|9479.8|9517.2|9479.7|0
1656387080000|2022-06-28 03:31:20|9523.4|9485.9|9524.4|9486.9|9524.4|9486.9|9523.4|9485.9|5
1656387100000|2022-06-28 03:31:40|9525.4|9487.9|9525.4|9487.9|9525.4|9487.9|9525.4|9487.9|0
1656387110000|2022-06-28 03:31:50|||||||||3
1656387120000|2022-06-28 03:32:00|9525.3|9487.8|9524.3|9486.8|9525.3|9487.8|9524.3|9486.8|0
1656387140000|2022-06-28 03:32:20|9525.3|9487.8|9525.3|9487.8|9525.3|9487.8|9525.3|9487.8|0
1656387160000|2022-06-28 03:32:40|9526.3|9488.8|9526.3|9488.8|9526.3|9488.8|9526.3|9488.8|2
1656387200000|2022-06-28 03:33:20|9525.8|9488.3|9525.3|9487.8|9525.8|9488.3|9525.3|9487.8|0
1656387210000|2022-06-28 03:33:30|9524.4|9486.9|9524.4|9486.9|9524.4|9486.9|9524.4|9486.9|0
1656387230000|2022-06-28 03:33:50|||||||||19
1656387240000|2022-06-28 03:34:00|||||||||1
1656387350000|2022-06-28 03:35:50|9523.9|9486.4|9522.9|9485.4|9523.9|9486.4|9522.9|9485.4|0
1656387370000|2022-06-28 03:36:10|9522.4|9484.9|9513.6|9488.6|9522.4|9490.6|9513.6|9484.9|0
1656387380000|2022-06-28 03:36:20|9507.6|9492.6|9512.6|9487.6|9512.6|9492.6|9507.6|9486.6|0
1656387390000|2022-06-28 03:36:30|9511.6|9486.6|9511.6|9486.6|9511.6|9486.6|9511.1|9486.1|0
1656387400000|2022-06-28 03:36:40|9511.2|9486.2|9504.6|9489.6|9511.2|9490.6|9504.6|9486.2|0
1656387420000|2022-06-28 03:37:00|9503.1|9488.1|9494.2|9479.2|9503.1|9488.1|9494.2|9479.2|1
1656387430000|2022-06-28 03:37:10|9493.7|9478.7|9491.8|9476.8|9493.7|9478.7|9491.7|9476.7|4
1656387440000|2022-06-28 03:37:20|9495.8|9480.8|9495.8|9480.8|9495.8|9480.8|9495.8|9480.8|2
1656387450000|2022-06-28 03:37:30|9498.2|9483.2|9499.3|9484.3|9499.3|9484.3|9498.2|9483.2|1
1656387460000|2022-06-28 03:37:40|||||||||1
1656387470000|2022-06-28 03:37:50|9513.9|9488.9|9513.9|9488.9|9513.9|9488.9|9513.9|9488.9|0
1656387480000|2022-06-28 03:38:00|9514.5|9489.5|9515.3|9500.3|9515.3|9500.3|9514.5|9489.5|0
1656387490000|2022-06-28 03:38:10|9515.8|9500.8|9515.8|9500.8|9515.8|9500.8|9515.8|9500.8|0
1656387530000|2022-06-28 03:38:50|9516.7|9501.7|9515.3|9500.3|9516.7|9501.7|9515.3|9500.3|1
1656387540000|2022-06-28 03:39:00|9513.3|9498.3|9514.3|9499.3|9514.3|9499.3|9512.8|9497.8|0
1656387560000|2022-06-28 03:39:20|9513.8|9498.8|9513.8|9498.8|9513.8|9498.8|9513.8|9498.8|0
1656387580000|2022-06-28 03:39:40|9505.1|9490.1|9504|9489|9505.1|9490.1|9504|9489|3
1656387600000|2022-06-28 03:40:00|9503.5|9488.5|9503.5|9488.5|9503.5|9488.5|9503.5|9488.5|1
1656387610000|2022-06-28 03:40:10|9503|9488|9502.5|9487.5|9503|9488|9502.5|9487.5|0
1656387620000|2022-06-28 03:40:20|9498.2|9483.2|9495.3|9480.3|9498.2|9483.2|9494.3|9479.3|1
1656387630000|2022-06-28 03:40:30|9496.3|9481.3|9497.2|9482.2|9497.2|9482.2|9496.3|9481.3|0
1656387650000|2022-06-28 03:40:50|9498.2|9483.2|9498.2|9483.2|9498.2|9483.2|9498.2|9483.2|0
1656387760000|2022-06-28 03:42:40|9499.2|9484.2|9507.1|9492.1|9507.1|9492.1|9499.2|9484.2|3
1656387780000|2022-06-28 03:43:00|9505.8|9480.8|9505.6|9480.6|9505.8|9480.8|9505.6|9480.6|0
1656387800000|2022-06-28 03:43:20|||||||||1
1656387830000|2022-06-28 03:43:50|9497.2|9482.2|9497.2|9482.2|9497.2|9482.2|9497.2|9482.2|7
1656387840000|2022-06-28 03:44:00|9500.6|9485.6|9500.7|9485.7|9500.7|9485.7|9500.6|9485.6|0
1656387860000|2022-06-28 03:44:20|9502.7|9487.7|9502.7|9487.7|9502.7|9487.7|9502.7|9487.7|0
1656387870000|2022-06-28 03:44:30|9503.6|9488.6|9499.6|9484.6|9503.6|9488.6|9499.6|9484.6|1
1656387910000|2022-06-28 03:45:10|9500.6|9485.6|9500.6|9485.6|9500.6|9485.6|9500.6|9485.6|0
1656387960000|2022-06-28 03:46:00|9499.6|9484.6|9499.6|9484.6|9499.6|9484.6|9499.6|9484.6|11
1656388020000|2022-06-28 03:47:00|9499.8|9484.8|9505.6|9490.6|9505.6|9490.6|9499.8|9484.8|1
1656388030000|2022-06-28 03:47:10|9508|9493|9509.5|9494.5|9509.5|9494.5|9507.5|9492.5|1
1656388040000|2022-06-28 03:47:20|9511|9496|9515|9500|9515|9500|9511|9496|10
1656388060000|2022-06-28 03:47:40|9517.5|9502.5|9510.5|9495.5|9517.5|9502.5|9510.5|9495.5|5
1656388070000|2022-06-28 03:47:50|9511.5|9496.5|9512|9497|9512|9497|9511.5|9496.5|0
1656388090000|2022-06-28 03:48:10|9511.5|9496.5|9511.5|9496.5|9511.5|9496.5|9511.5|9496.5|0
1656388120000|2022-06-28 03:48:40|9512|9497|9512|9497|9512|9497|9512|9497|0
1656388130000|2022-06-28 03:48:50|9521.6|9496.6|9522.1|9497.1|9522.1|9497.1|9521.1|9496.1|1
1656388160000|2022-06-28 03:49:20|9521.9|9506.9|9521.9|9506.9|9521.9|9506.9|9521.9|9506.9|0
1656388170000|2022-06-28 03:49:30|9522.1|9507.1|9522.1|9507.1|9522.1|9507.1|9522.1|9507.1|0
1656388190000|2022-06-28 03:49:50|9522.6|9507.6|9522.6|9507.6|9522.6|9507.6|9522.6|9507.6|1
1656388260000|2022-06-28 03:51:00|||||||||1
1656388320000|2022-06-28 03:52:00|9522.1|9507.1|9522.1|9507.1|9522.1|9507.1|9522.1|9507.1|0
1656388330000|2022-06-28 03:52:10|9522|9507|9522|9507|9522|9507|9522|9507|0
1656388340000|2022-06-28 03:52:20|9514|9499|9513.9|9498.9|9514|9499|9511|9496|2
1656388350000|2022-06-28 03:52:30|9514.1|9499.1|9514.1|9499.1|9514.1|9499.1|9514.1|9499.1|0
1656388390000|2022-06-28 03:53:10|9521.1|9496.1|9521.1|9496.1|9521.1|9496.1|9521.1|9496.1|1
1656388450000|2022-06-28 03:54:10|9520.6|9495.6|9515.1|9500.1|9520.6|9500.1|9515.1|9495.6|0
1656388470000|2022-06-28 03:54:30|9514.6|9499.6|9515.1|9500.1|9515.1|9500.1|9514.6|9499.6|1
1656388500000|2022-06-28 03:55:00|9514.6|9499.6|9513.6|9498.6|9514.6|9499.6|9513.6|9498.6|0
1656388520000|2022-06-28 03:55:20|9512.6|9497.6|9512.5|9497.5|9512.6|9497.6|9510.1|9495.1|1
1656388530000|2022-06-28 03:55:30|9512.6|9497.6|9512.6|9497.6|9512.6|9497.6|9512.6|9497.6|0
1656388740000|2022-06-28 03:59:00|9511.1|9496.1|9511.1|9496.1|9511.1|9496.1|9511.1|9496.1|0
1656388800000|2022-06-28 04:00:00|9511.6|9496.6|9511.6|9496.6|9511.6|9496.6|9511.6|9496.6|2
1656388920000|2022-06-28 04:02:00|9509.1|9494.1|9509.1|9494.1|9509.1|9494.1|9509.1|9494.1|0
1656388980000|2022-06-28 04:03:00|9511.5|9496.5|9511.5|9496.5|9511.5|9496.5|9511.5|9496.5|1
1656388990000|2022-06-28 04:03:10|9511.6|9496.6|9511.6|9496.6|9511.6|9496.6|9511.6|9496.6|0
1656389040000|2022-06-28 04:04:00|9514.1|9499.1|9514.1|9499.1|9514.1|9499.1|9514.1|9499.1|0
1656389050000|2022-06-28 04:04:10|9513.6|9498.6|9511.6|9496.6|9513.6|9498.6|9511.6|9496.6|2
1656389060000|2022-06-28 04:04:20|9511.1|9496.1|9511.1|9496.1|9511.1|9496.1|9511.1|9496.1|0
1656389110000|2022-06-28 04:05:10|9511|9496|9511|9496|9511|9496|9511|9496|0
1656389150000|2022-06-28 04:05:50|9515|9500|9514.5|9499.5|9515|9500|9514.5|9499.5|12
1656389160000|2022-06-28 04:06:00|9514.1|9499.1|9513.5|9498.5|9514.1|9499.1|9513.5|9498.5|0
1656389180000|2022-06-28 04:06:20|9513|9498|9512.5|9497.5|9513|9498|9512.5|9497.5|0
1656389220000|2022-06-28 04:07:00|9515.4|9500.4|9516|9501|9516|9501|9515.4|9500.4|0
1656389280000|2022-06-28 04:08:00|9516.1|9501.1|9521|9506|9521|9506|9516.1|9501.1|4
1656389440000|2022-06-28 04:10:40|||||||||1
1656389450000|2022-06-28 04:10:50|9520.1|9505.1|9519.5|9504.5|9520.1|9505.1|9519.5|9504.5|0
1656389700000|2022-06-28 04:15:00|9521|9506|9521|9506|9521|9506|9521|9506|2
1656389750000|2022-06-28 04:15:50|9522|9507|9522.5|9507.5|9522.5|9507.5|9522|9507|0
1656389760000|2022-06-28 04:16:00|9523|9508|9523|9508|9523|9508|9523|9508|0
1656389770000|2022-06-28 04:16:10|9523.1|9508.1|9520.2|9505.2|9523.1|9508.1|9520.2|9505.2|2
1656389820000|2022-06-28 04:17:00|9520.1|9505.1|9528|9503|9528|9505.1|9520.1|9503|1
1656389830000|2022-06-28 04:17:10|9522.5|9507.5|9522.5|9507.5|9522.5|9507.5|9522.5|9507.5|0
1656389870000|2022-06-28 04:17:50|9523.5|9508.5|9523.5|9508.5|9523.5|9508.5|9523.5|9508.5|0
1656389980000|2022-06-28 04:19:40|9547.4|9522.4|9546.5|9521.5|9547.4|9522.4|9546.5|9521.5|1
1656389990000|2022-06-28 04:19:50|9546|9521|9542|9527|9546|9527|9542|9521|0
1656390030000|2022-06-28 04:20:30|9542.9|9527.9|9543|9528|9543|9528|9542.9|9527.9|0
1656390040000|2022-06-28 04:20:40|9542.9|9527.9|9542.9|9527.9|9542.9|9527.9|9542.9|9527.9|0
1656390070000|2022-06-28 04:21:10|9543|9528|9543|9528|9543|9528|9543|9528|0
1656390090000|2022-06-28 04:21:30|9542.9|9527.9|9542.9|9527.9|9542.9|9527.9|9542.9|9527.9|0
1656390100000|2022-06-28 04:21:40|9543|9528|9543|9528|9543|9528|9543|9528|0
1656390120000|2022-06-28 04:22:00|9542.5|9527.5|9540.5|9525.5|9547.4|9527.5|9533.5|9518.5|2
1656390140000|2022-06-28 04:22:20|||||||||1
1656390150000|2022-06-28 04:22:30|9539.5|9524.5|9542|9527|9543.5|9527|9539|9505.8|0
1656390160000|2022-06-28 04:22:40|9545.4|9530.4|9545.4|9530.4|9545.4|9530.4|9545.4|9530.4|2
1656390180000|2022-06-28 04:23:00|9547.4|9522.4|9546.4|9521.4|9547.4|9522.4|9546.4|9521.4|0
1656390190000|2022-06-28 04:23:10|9551.7|9514.2|9551.7|9514.2|9551.7|9514.2|9549.7|9512.2|0
1656390360000|2022-06-28 04:26:00|9552.1|9514.6|9552.1|9514.6|9552.1|9514.6|9552.1|9514.6|1
1656390370000|2022-06-28 04:26:10|9551.7|9514.2|9551.7|9514.2|9551.7|9514.2|9551.7|9514.2|0
1656390400000|2022-06-28 04:26:40|9552.1|9514.6|9547.4|9522.4|9553.1|9522.4|9547.4|9514.6|0
1656390410000|2022-06-28 04:26:50|9547.9|9522.9|9548.4|9523.4|9548.4|9523.4|9547.9|9522.9|0
1656390430000|2022-06-28 04:27:10|9549.3|9524.3|9549.3|9524.3|9549.3|9524.3|9549.3|9524.3|0
1656390450000|2022-06-28 04:27:30|9549.4|9524.4|9549.4|9524.4|9549.4|9524.4|9549.4|9524.4|0
1656390500000|2022-06-28 04:28:20|9559.3|9521.8|9559.3|9521.8|9559.3|9521.8|9559.3|9521.8|23
1656390510000|2022-06-28 04:28:30|9559.7|9522.2|9554|9529|9559.7|9529|9552.5|9522.2|3
1656390520000|2022-06-28 04:28:40|9549.5|9534.5|9550|9535|9550|9535|9549.5|9534.5|0
1656390640000|2022-06-28 04:30:40|9551|9536|9551|9536|9551|9536|9551|9536|0
1656390790000|2022-06-28 04:33:10|9554|9529|9551.5|9526.5|9554|9529|9551.5|9526.5|3
1656390800000|2022-06-28 04:33:20|9556.2|9518.7|9556.2|9518.7|9556.2|9518.7|9556.2|9518.7|1
1656390830000|2022-06-28 04:33:50|9554.7|9517.2|9533.5|9508.5|9554.7|9523|9533.5|9508.5|2
1656390840000|2022-06-28 04:34:00|9527.5|9512.5|9524.6|9509.6|9527.5|9512.5|9524.6|9509.6|0
1656390850000|2022-06-28 04:34:10|9524.4|9509.4|9524.4|9509.4|9524.4|9509.4|9524.4|9509.4|0
1656390930000|2022-06-28 04:35:30|9547.5|9522.5|9547.5|9522.5|9547.5|9522.5|9547.5|9522.5|6
1656390970000|2022-06-28 04:36:10|9548|9523|9548|9523|9556.8|9523.5|9547.5|9516.8|0
1656390980000|2022-06-28 04:36:20|9554.8|9517.3|9556.3|9518.8|9556.3|9523.5|9547.6|9516.8|0
1656391020000|2022-06-28 04:37:00|9554.8|9517.3|9554.7|9517.2|9554.8|9524.5|9539.5|9517.2|1
1656391030000|2022-06-28 04:37:10|9554.8|9517.3|9547.5|9522.5|9554.8|9522.6|9547.5|9517.3|0
1656391050000|2022-06-28 04:37:30|9554.8|9517.3|9554.8|9517.3|9554.8|9517.3|9554.8|9517.3|0
1656391060000|2022-06-28 04:37:40|9549.5|9524.5|9549|9524|9549.5|9524.5|9549|9524|0
1656391070000|2022-06-28 04:37:50|9548.6|9523.6|9530|9505|9548.6|9523.6|9530|9505|9
1656391080000|2022-06-28 04:38:00|9525.5|9510.5|9514|9499|9525.5|9510.5|9514|9499|4
1656391090000|2022-06-28 04:38:10|||||||||2
1656391100000|2022-06-28 04:38:20|||||||||1
1656391120000|2022-06-28 04:38:40|||||||||3
1656391130000|2022-06-28 04:38:50|||||||||1
1656391170000|2022-06-28 04:39:30|9514.3|9499.3|9528|9503|9542.7|9505.2|9514.3|9499.3|10
1656391300000|2022-06-28 04:41:40|9527.5|9502.5|9520.6|9505.6|9527.5|9505.6|9520.6|9501|0
1656391310000|2022-06-28 04:41:50|9521|9506|9544.3|9506.8|9544.8|9507.3|9521|9506|2
1656391320000|2022-06-28 04:42:00|9545.3|9507.8|9545.3|9507.8|9545.3|9507.8|9545.3|9507.8|0
1656391330000|2022-06-28 04:42:10|9546.8|9509.3|9546.8|9509.3|9546.8|9509.3|9546.8|9509.3|0
1656391340000|2022-06-28 04:42:20|9545.8|9508.3|9545.8|9508.3|9545.8|9508.3|9545.8|9508.3|0
1656391360000|2022-06-28 04:42:40|9546.8|9509.3|9546.8|9509.3|9546.8|9509.3|9546.8|9509.3|0
1656391370000|2022-06-28 04:42:50|9547.7|9510.2|9547.8|9510.3|9547.8|9510.3|9547.7|9510.2|0
1656391380000|2022-06-28 04:43:00|9546.8|9509.3|9546.3|9508.8|9546.8|9509.3|9546.3|9508.8|0
1656391400000|2022-06-28 04:43:20|9546.7|9509.2|9546.8|9509.3|9546.8|9509.3|9546.7|9509.2|0
1656391500000|2022-06-28 04:45:00|9546.7|9509.2|9546.7|9509.2|9546.7|9509.2|9546.7|9509.2|0
1656391700000|2022-06-28 04:48:20|9542.4|9517.4|9543.1|9518.1|9543.1|9518.1|9542.4|9517.4|0
1656391710000|2022-06-28 04:48:30|9543.6|9518.6|9540.1|9525.1|9544.6|9525.1|9540.1|9518.6|0
1656391800000|2022-06-28 04:50:00|9540|9525|9540|9525|9540|9525|9540|9525|0
1656391920000|2022-06-28 04:52:00|9539|9524|9533|9518|9539|9524|9533|9518|1
1656391990000|2022-06-28 04:53:10|9533.1|9518.1|9533.1|9518.1|9533.1|9518.1|9533.1|9518.1|0
1656392160000|2022-06-28 04:56:00|9533.3|9518.3|9540.6|9525.6|9540.6|9525.6|9533.3|9518.3|1
1656392170000|2022-06-28 04:56:10|9541.1|9526.1|9542.6|9527.6|9542.6|9527.6|9541.1|9526.1|1
1656392180000|2022-06-28 04:56:20|9550.5|9525.5|9550.6|9525.6|9550.6|9525.6|9550.5|9525.5|2
1656392190000|2022-06-28 04:56:30|9549.6|9524.6|9549.6|9524.6|9549.6|9524.6|9549.6|9524.6|0
1656392210000|2022-06-28 04:56:50|9550.6|9525.6|9552.6|9527.6|9552.6|9527.6|9550.6|9525.6|0
1656392220000|2022-06-28 04:57:00|9553.1|9528.1|9548.6|9533.6|9553.1|9533.6|9548.6|9528.1|0
1656392270000|2022-06-28 04:57:50|9557.5|9532.5|9554.1|9529.1|9557.5|9532.5|9554.1|9529.1|5
1656392300000|2022-06-28 04:58:20|9549.6|9534.6|9553.6|9528.6|9554.1|9535.1|9549.6|9528.6|0
1656392400000|2022-06-28 05:00:00|9554.1|9529.1|9551.6|9526.6|9554.1|9529.1|9551.6|9526.6|1
1656392420000|2022-06-28 05:00:20|9552.6|9527.6|9552.6|9527.6|9552.6|9527.6|9552.6|9527.6|0
1656392430000|2022-06-28 05:00:30|9551.6|9526.6|9551.6|9526.6|9551.6|9526.6|9551.6|9526.6|0
1656392440000|2022-06-28 05:00:40|9550.6|9525.6|9550.6|9525.6|9550.6|9525.6|9550.6|9525.6|0
1656392550000|2022-06-28 05:02:30|9551.6|9526.6|9551.6|9526.6|9551.6|9526.6|9551.6|9526.6|0
1656392690000|2022-06-28 05:04:50|||||||||1
1656392710000|2022-06-28 05:05:10|9561.2|9523.7|9554.5|9529.5|9561.2|9529.5|9554.5|9522.3|1
1656392730000|2022-06-28 05:05:30|9554.1|9529.1|9553.6|9528.6|9554.1|9529.1|9553.6|9528.6|0
1656392790000|2022-06-28 05:06:30|9551.6|9526.6|9551.6|9526.6|9551.6|9526.6|9551.6|9526.6|0
1656392900000|2022-06-28 05:08:20|9550.6|9525.6|9550.6|9525.6|9550.6|9525.6|9550.6|9525.6|0
1656392910000|2022-06-28 05:08:30|9551.6|9526.6|9543.1|9528.1|9551.6|9530.6|9542.6|9525.1|0
1656392920000|2022-06-28 05:08:40|9541.6|9526.6|9541.1|9526.1|9541.6|9526.6|9541.1|9526.1|0
1656392940000|2022-06-28 05:09:00|9540.1|9525.1|9540.1|9525.1|9540.1|9525.1|9540.1|9525.1|0
1656393550000|2022-06-28 05:19:10|9539.6|9524.6|9537|9522|9539.6|9524.6|9537|9522|0
1656393560000|2022-06-28 05:19:20|9537.6|9522.6|9540.5|9525.5|9540.5|9525.5|9537.6|9522.6|2
1656393570000|2022-06-28 05:19:30|9540.6|9525.6|9539.1|9524.1|9540.6|9525.6|9539.1|9524.1|0
1656393580000|2022-06-28 05:19:40|9540|9525|9539.6|9524.6|9540|9525|9539.1|9524.1|0
1656393590000|2022-06-28 05:19:50|9540.1|9525.1|9541.1|9526.1|9541.1|9526.1|9539.6|9524.6|0
1656393600000|2022-06-28 05:20:00|9540.6|9525.6|9541.6|9526.6|9541.6|9526.6|9540.6|9525.6|0
1656393630000|2022-06-28 05:20:30|9541.1|9526.1|9541.6|9526.6|9541.6|9526.6|9541.1|9526.1|0
1656393640000|2022-06-28 05:20:40|9541.1|9526.1|9541.6|9526.6|9542.6|9527.6|9541.1|9526.1|0
1656393650000|2022-06-28 05:20:50|9542|9527|9541.6|9526.6|9542|9527|9541.6|9526.6|0
1656393660000|2022-06-28 05:21:00|9542.1|9527.1|9541.6|9526.6|9542.1|9527.1|9541.6|9526.6|0
1656393670000|2022-06-28 05:21:10|9542|9527|9541.6|9526.6|9542.1|9527.1|9541.6|9526.6|0
1656393690000|2022-06-28 05:21:30|9547.1|9532.1|9547.1|9532.1|9547.1|9532.1|9547.1|9532.1|2
1656393700000|2022-06-28 05:21:40|9547.2|9532.2|9553.1|9538.1|9553.1|9538.1|9547.2|9532.2|4
1656393710000|2022-06-28 05:21:50|9555.5|9540.5|9559.4|9544.4|9559.4|9544.4|9555.5|9540.5|1
1656393720000|2022-06-28 05:22:00|9562.3|9547.3|9562.3|9547.3|9562.3|9547.3|9562.3|9547.3|1
1656393730000|2022-06-28 05:22:10|9561.3|9546.3|9561.8|9546.8|9561.8|9546.8|9560.8|9545.8|0
1656393750000|2022-06-28 05:22:30|9559.4|9544.4|9559.4|9544.4|9559.4|9544.4|9559.4|9544.4|0
1656393810000|2022-06-28 05:23:30|9557.1|9532.1|9550.6|9535.6|9557.1|9535.6|9550.6|9531|1
1656393820000|2022-06-28 05:23:40|9550.1|9535.1|9550.1|9535.1|9550.1|9535.1|9550.1|9535.1|0
1656393840000|2022-06-28 05:24:00|9549.9|9534.9|9549.9|9534.9|9549.9|9534.9|9549.9|9534.9|0
1656393860000|2022-06-28 05:24:20|9548.4|9533.4|9546.4|9531.4|9548.4|9533.4|9546.4|9531.4|1
1656393920000|2022-06-28 05:25:20|9546.9|9531.9|9546.9|9531.9|9546.9|9531.9|9546.9|9531.9|0
1656394120000|2022-06-28 05:28:40|9546.4|9531.4|9546.4|9531.4|9546.4|9531.4|9546.4|9531.4|0
1656394160000|2022-06-28 05:29:20|9544|9529|9543.9|9528.9|9544|9529|9543.9|9528.9|0
1656394170000|2022-06-28 05:29:30|9544.4|9529.4|9544.4|9529.4|9544.4|9529.4|9544.4|9529.4|0
1656394200000|2022-06-28 05:30:00|9544.6|9529.6|9555.9|9540.9|9555.9|9540.9|9544.6|9529.6|6
1656394210000|2022-06-28 05:30:10|9551.9|9536.9|9549.9|9534.9|9551.9|9536.9|9549.9|9534.9|2
1656394220000|2022-06-28 05:30:20|9549|9534|9548.4|9533.4|9549|9534|9548.4|9533.4|0
1656394230000|2022-06-28 05:30:30|9547|9532|9546.4|9531.4|9547|9532|9546.4|9531.4|1
1656394260000|2022-06-28 05:31:00|9552.9|9537.9|9551.9|9536.9|9552.9|9537.9|9549.9|9534.9|3
1656394270000|2022-06-28 05:31:10|9552.9|9537.9|9564.7|9549.7|9564.7|9549.7|9552.9|9537.9|2
1656394280000|2022-06-28 05:31:20|9566.2|9551.2|9566.2|9551.2|9566.2|9551.2|9566.2|9551.2|1
1656394290000|2022-06-28 05:31:30|9564.7|9549.7|9564.3|9549.3|9564.7|9549.7|9564.3|9549.3|1
1656394300000|2022-06-28 05:31:40|9568.3|9553.3|9568.3|9553.3|9568.3|9553.3|9568.3|9553.3|1
1656394310000|2022-06-28 05:31:50|9567.8|9552.8|9561.9|9546.9|9567.8|9552.8|9561.9|9546.9|1
1656394320000|2022-06-28 05:32:00|9565.2|9550.2|9565.9|9550.9|9565.9|9550.9|9564|9549|4
1656394330000|2022-06-28 05:32:10|9566.9|9551.9|9565.4|9550.4|9566.9|9551.9|9564.9|9549.9|3
1656394380000|2022-06-28 05:33:00|9566.6|9551.6|9566.9|9551.9|9566.9|9551.9|9566.6|9551.6|1
1656394390000|2022-06-28 05:33:10|9560.4|9545.4|9561.9|9546.9|9561.9|9546.9|9560.4|9545.4|1
1656394400000|2022-06-28 05:33:20|9563|9548|9561.9|9546.9|9563|9548|9561.9|9546.9|10
1656394420000|2022-06-28 05:33:40|9569.4|9554.4|9569.9|9554.9|9569.9|9554.9|9569.4|9554.4|1
1656394430000|2022-06-28 05:33:50|9567.4|9552.4|9567.4|9552.4|9567.4|9552.4|9567.4|9552.4|1
1656394440000|2022-06-28 05:34:00|9572.9|9557.9|9567.3|9552.3|9572.9|9557.9|9564.9|9549.9|13
1656394450000|2022-06-28 05:34:10|9567.4|9552.4|9567.4|9552.4|9567.4|9552.4|9567.4|9552.4|0
1656394500000|2022-06-28 05:35:00|9568.4|9553.4|9568.4|9553.4|9568.4|9553.4|9568.4|9553.4|1
1656394530000|2022-06-28 05:35:30|9567.9|9552.9|9567.9|9552.9|9567.9|9552.9|9567.9|9552.9|0
1656394540000|2022-06-28 05:35:40|9565.9|9550.9|9565.9|9550.9|9565.9|9550.9|9565.9|9550.9|0
1656394550000|2022-06-28 05:35:50|9563|9548|9564.4|9549.4|9564.4|9549.4|9563|9548|0
1656394560000|2022-06-28 05:36:00|9570.7|9555.7|9568.9|9553.9|9570.7|9555.7|9566.9|9551.9|2
1656394580000|2022-06-28 05:36:20|9563.9|9548.9|9564.4|9549.4|9564.4|9549.4|9563.9|9548.9|2
1656394590000|2022-06-28 05:36:30|9562.4|9547.4|9561.9|9546.9|9562.4|9547.4|9561.9|9546.9|0
1656394620000|2022-06-28 05:37:00|9560.9|9545.9|9562.3|9547.3|9565.9|9550.9|9560.9|9545.9|2
1656394630000|2022-06-28 05:37:10|9562.4|9547.4|9561.4|9546.4|9562.4|9547.4|9561.4|9546.4|1
1656394680000|2022-06-28 05:38:00|9561.6|9546.6|9568.4|9553.4|9568.9|9553.9|9561.6|9546.6|4
1656394710000|2022-06-28 05:38:30|9570.3|9555.3|9570.4|9555.4|9570.4|9555.4|9570.3|9555.3|0
1656394720000|2022-06-28 05:38:40|||||||||4
1656394730000|2022-06-28 05:38:50|9570.9|9555.9|9570.9|9555.9|9570.9|9555.9|9570.9|9555.9|1
1656394740000|2022-06-28 05:39:00|9571.4|9556.4|9570.4|9555.4|9571.4|9556.4|9570.4|9555.4|11
1656394750000|2022-06-28 05:39:10|||||||||1
1656394760000|2022-06-28 05:39:20|9569.9|9554.9|9569.9|9554.9|9569.9|9554.9|9569.9|9554.9|1
1656394770000|2022-06-28 05:39:30|||||||||1
1656394780000|2022-06-28 05:39:40|9570.4|9555.4|9570.4|9555.4|9570.4|9555.4|9570.4|9555.4|1
1656394790000|2022-06-28 05:39:50|||||||||1
1656394800000|2022-06-28 05:40:00|9568.9|9553.9|9570.4|9555.4|9571.8|9556.8|9568.9|9553.9|3
1656394820000|2022-06-28 05:40:20|||||||||3
1656394830000|2022-06-28 05:40:30|||||||||2
1656394850000|2022-06-28 05:40:50|9572.3|9557.3|9570.4|9555.4|9572.4|9557.4|9570.4|9555.4|6
1656394860000|2022-06-28 05:41:00|9570.9|9555.9|9560|9545|9570.9|9555.9|9558.6|9543.6|4
1656394870000|2022-06-28 05:41:10|9559.1|9544.1|9557.6|9542.6|9559.1|9544.1|9557.1|9542.1|2
1656394880000|2022-06-28 05:41:20|9557.5|9542.5|9546.5|9531.5|9557.5|9542.5|9545.4|9530.4|3
1656394890000|2022-06-28 05:41:30|9548|9533|9548.9|9533.9|9548.9|9533.9|9545.4|9530.4|4
1656394900000|2022-06-28 05:41:40|9550.4|9535.4|9549.4|9534.4|9550.4|9535.4|9548.9|9533.9|5
1656394910000|2022-06-28 05:41:50|9551.5|9536.5|9551.9|9536.9|9551.9|9536.9|9549.9|9534.9|3
1656394920000|2022-06-28 05:42:00|9552.1|9537.1|9553.9|9538.9|9554.4|9539.4|9552.1|9537.1|3
1656394930000|2022-06-28 05:42:10|9551.4|9536.4|9548.4|9533.4|9551.4|9536.4|9548.4|9533.4|2
1656394950000|2022-06-28 05:42:30|9547.9|9532.9|9547.4|9532.4|9547.9|9532.9|9547.4|9532.4|1
1656394960000|2022-06-28 05:42:40|9545.9|9530.9|9545.4|9530.4|9545.9|9530.9|9545.4|9530.4|1
1656394970000|2022-06-28 05:42:50|9541.9|9526.9|9541.9|9526.9|9541.9|9526.9|9541.9|9526.9|8
1656394980000|2022-06-28 05:43:00|9539.9|9524.9|9537.9|9522.9|9544.9|9529.9|9537.9|9522.9|4
1656394990000|2022-06-28 05:43:10|9537.7|9522.7|9538.4|9523.4|9539.4|9524.4|9531.9|9516.9|4
1656395000000|2022-06-28 05:43:20|9537|9522|9538.4|9523.4|9541.9|9526.9|9537|9522|2
1656395010000|2022-06-28 05:43:30|9536|9521|9536|9521|9536|9521|9536|9521|1
1656395020000|2022-06-28 05:43:40|9535.9|9520.9|9534.4|9519.4|9535.9|9520.9|9534.4|9519.4|1
1656395040000|2022-06-28 05:44:00|9537.4|9522.4|9536.4|9521.4|9539.5|9524.5|9536.4|9521.4|3
1656395050000|2022-06-28 05:44:10|9538.4|9523.4|9535.4|9520.4|9538.4|9523.4|9534.9|9519.9|2
1656395060000|2022-06-28 05:44:20|9534.9|9519.9|9545.9|9530.9|9547.5|9532.5|9534.9|9519.9|4
1656395070000|2022-06-28 05:44:30|9545.4|9530.4|9544.9|9529.9|9545.4|9530.4|9544.9|9529.9|6
1656395080000|2022-06-28 05:44:40|9545.9|9530.9|9545.4|9530.4|9545.9|9530.9|9545.4|9530.4|6
1656395090000|2022-06-28 05:44:50|9544.9|9529.9|9544.9|9529.9|9544.9|9529.9|9544.9|9529.9|5
1656395100000|2022-06-28 05:45:00|9546.4|9531.4|9538.4|9523.4|9546.9|9531.9|9538.4|9523.4|9
1656395110000|2022-06-28 05:45:10|9537.9|9522.9|9537.5|9522.5|9537.9|9522.9|9537.5|9522.5|1
1656395120000|2022-06-28 05:45:20|9537.9|9522.9|9532|9517|9538.9|9523.9|9531.5|9516.5|6
1656395130000|2022-06-28 05:45:30|9531.5|9516.5|9528.9|9513.9|9531.5|9516.5|9528.9|9513.9|2
1656395140000|2022-06-28 05:45:40|9528|9513|9527.5|9512.5|9528|9513|9527.5|9512.5|4
1656395160000|2022-06-28 05:46:00|9521.6|9506.6|9524.9|9509.9|9532|9517|9521.6|9506.6|7
1656395170000|2022-06-28 05:46:10|9525.9|9510.9|9514.5|9499.5|9525.9|9510.9|9514|9499|3
1656395180000|2022-06-28 05:46:20|9521|9506|9516|9501|9521|9506|9514.5|9499.5|7
1656395190000|2022-06-28 05:46:30|9518.9|9503.9|9520.5|9505.5|9520.5|9505.5|9518.9|9503.9|2
1656395200000|2022-06-28 05:46:40|9516.5|9501.5|9515|9500|9516.5|9501.5|9515|9500|4
1656395210000|2022-06-28 05:46:50|9514.9|9499.9|9516.5|9501.5|9518|9503|9514.9|9499.9|1
1656395220000|2022-06-28 05:47:00|9525|9510|9527|9512|9533|9518|9522|9507|2
1656395260000|2022-06-28 05:47:40|9523.5|9508.5|9539.5|9514.5|9539.5|9514.5|9520.4|9505.4|3
1656395270000|2022-06-28 05:47:50|9533.1|9508.1|9520.5|9505.5|9533.1|9510.1|9519|9500|5
1656395290000|2022-06-28 05:48:10|9520.9|9505.9|9521|9506|9521|9506|9520.9|9505.9|0
1656395300000|2022-06-28 05:48:20|9520.5|9505.5|9520.5|9505.5|9520.5|9505.5|9520.5|9505.5|0
1656395310000|2022-06-28 05:48:30|9528.5|9513.5|9528.5|9513.5|9528.5|9513.5|9528|9513|2
1656395320000|2022-06-28 05:48:40|9529|9514|9529|9514|9529.4|9514.4|9529|9514|2
1656395340000|2022-06-28 05:49:00|9528.5|9513.5|9529.5|9514.5|9529.5|9514.5|9528.5|9513.5|2
1656395350000|2022-06-28 05:49:10|9529.8|9514.8|9543.4|9528.4|9546.4|9528.4|9529.8|9514.8|2
1656395360000|2022-06-28 05:49:20|9543.7|9528.7|9548.4|9533.4|9548.4|9533.4|9543.7|9528.7|3
1656395390000|2022-06-28 05:49:50|9548.5|9533.5|9549.9|9534.9|9549.9|9534.9|9548.5|9533.5|2
1656395400000|2022-06-28 05:50:00|9550|9535|9554.4|9539.4|9554.4|9539.4|9550|9535|1
1656395410000|2022-06-28 05:50:10|9553.9|9538.9|9549.4|9534.4|9553.9|9538.9|9549.4|9534.4|1
1656395420000|2022-06-28 05:50:20|||||||||1
1656395430000|2022-06-28 05:50:30|9551.9|9536.9|9551|9536|9551.9|9536.9|9551|9536|1
1656395440000|2022-06-28 05:50:40|9550.9|9535.9|9565.4|9550.4|9565.4|9550.4|9550.9|9535.9|12
1656395460000|2022-06-28 05:51:00|9565.9|9550.9|9565.9|9550.9|9565.9|9550.9|9565.9|9550.9|2
1656395470000|2022-06-28 05:51:10|||||||||2
1656395480000|2022-06-28 05:51:20|||||||||1
1656395490000|2022-06-28 05:51:30|||||||||1
1656395500000|2022-06-28 05:51:40|||||||||1
1656395510000|2022-06-28 05:51:50|||||||||2
1656395520000|2022-06-28 05:52:00|9564.9|9549.9|9549.5|9534.5|9564.9|9549.9|9549.5|9534.5|6
1656395530000|2022-06-28 05:52:10|9549.4|9534.4|9549.4|9534.4|9549.9|9534.9|9549.4|9534.4|1
1656395540000|2022-06-28 05:52:20|9548.4|9533.4|9548.4|9533.4|9548.4|9533.4|9547.9|9532.9|0
1656395550000|2022-06-28 05:52:30|9547.4|9532.4|9543.4|9528.4|9547.4|9532.4|9541.9|9526.9|3
1656395560000|2022-06-28 05:52:40|9542.9|9527.9|9541.9|9526.9|9543.4|9528.4|9541.9|9526.9|2
1656395570000|2022-06-28 05:52:50|9543.4|9528.4|9546.4|9531.4|9546.4|9531.4|9543.4|9528.4|3
1656395580000|2022-06-28 05:53:00|9547.4|9532.4|9549.4|9534.4|9549.4|9534.4|9547.4|9532.4|0
1656395590000|2022-06-28 05:53:10|9549.9|9534.9|9551.4|9536.4|9551.4|9536.4|9549.9|9534.9|1
1656395600000|2022-06-28 05:53:20|9550.4|9535.4|9550.4|9535.4|9554.9|9535.4|9550.4|9529.9|2
1656395610000|2022-06-28 05:53:30|9550.9|9535.9|9557.4|9542.4|9557.4|9542.4|9550.9|9535.9|5
1656395620000|2022-06-28 05:53:40|9551.4|9536.4|9548.9|9533.9|9551.4|9536.4|9548.5|9533.5|3
1656395630000|2022-06-28 05:53:50|9546.4|9531.4|9544.9|9529.9|9546.4|9531.4|9544.9|9529.9|5
1656395640000|2022-06-28 05:54:00|||||||||3
1656395650000|2022-06-28 05:54:10|||||||||4
1656395660000|2022-06-28 05:54:20|||||||||3
1656395670000|2022-06-28 05:54:30|||||||||2
1656395680000|2022-06-28 05:54:40|9545.4|9530.4|9545.4|9530.4|9545.4|9530.4|9545.4|9530.4|4
1656395690000|2022-06-28 05:54:50|9544.9|9529.9|9545.4|9530.4|9545.4|9530.4|9544.9|9529.9|3
1656395700000|2022-06-28 05:55:00|9544.4|9529.4|9527.5|9512.5|9544.4|9529.4|9527.5|9512.5|7
1656395710000|2022-06-28 05:55:10|9527.4|9512.4|9529.4|9504.4|9529.4|9512.4|9527.4|9504.4|2
1656395730000|2022-06-28 05:55:30|9519.5|9504.5|9519.4|9504.4|9519.5|9504.5|9519.4|9504.4|3
1656395740000|2022-06-28 05:55:40|9518.4|9503.4|9517|9502|9518.9|9503.9|9517|9502|6
1656395750000|2022-06-28 05:55:50|9516.9|9501.9|9512.4|9497.4|9516.9|9501.9|9512.4|9497.4|8
1656395760000|2022-06-28 05:56:00|9512.7|9497.7|9516.9|9501.9|9526.4|9503|9512.7|9497.7|5
1656395770000|2022-06-28 05:56:10|9509.1|9494.1|9507.6|9492.6|9509.1|9494.1|9507.6|9492.6|4
1656395780000|2022-06-28 05:56:20|9508.1|9493.1|9507.5|9482.5|9514.4|9493.1|9495|9476.7|6
1656395790000|2022-06-28 05:56:30|9508.5|9483.5|9495.5|9480.5|9508.5|9486|9495|9480|5
1656395800000|2022-06-28 05:56:40|9495|9480|9495|9480|9495|9480|9494.1|9479.1|7
1656395820000|2022-06-28 05:57:00|9509.5|9494.5|9507.5|9492.5|9509.5|9494.5|9507.5|9492.5|3
1656395830000|2022-06-28 05:57:10|9508|9493|9508|9493|9508|9493|9508|9493|2
1656395840000|2022-06-28 05:57:20|9508.4|9493.4|9521|9506|9521|9506|9508.4|9493.4|1
1656395850000|2022-06-28 05:57:30|9521.1|9506.1|9526.5|9511.5|9526.5|9511.5|9521.1|9506.1|5
1656395860000|2022-06-28 05:57:40|9529|9514|9533.5|9518.5|9533.5|9518.5|9529|9514|2
1656395870000|2022-06-28 05:57:50|9533.6|9518.6|9540.4|9525.4|9540.4|9525.4|9533.6|9518.6|1
1656395880000|2022-06-28 05:58:00|9540.5|9525.5|9538|9523|9540.5|9525.5|9538|9523|1
1656395890000|2022-06-28 05:58:10|9539.5|9524.5|9546.9|9531.9|9551.4|9532.9|9539.5|9524.5|3
1656395900000|2022-06-28 05:58:20|9545.9|9530.9|9545|9530|9545.9|9530.9|9544.5|9529.5|5
1656395910000|2022-06-28 05:58:30|9546|9531|9549.4|9534.4|9549.4|9534.4|9546|9531|1
1656395930000|2022-06-28 05:58:50|9553.8|9538.8|9554.8|9539.8|9554.8|9539.8|9553.8|9538.8|0
1656395940000|2022-06-28 05:59:00|9555.3|9540.3|9554.8|9539.8|9555.3|9540.3|9554.8|9539.8|1
1656395950000|2022-06-28 05:59:10|9558.3|9543.3|9558.3|9543.3|9558.3|9543.3|9558.3|9543.3|1
1656395960000|2022-06-28 05:59:20|9551.8|9536.8|9552.3|9537.3|9552.3|9537.3|9551.8|9536.8|0
1656395970000|2022-06-28 05:59:30|9564.6|9549.6|9564.3|9549.3|9564.8|9549.8|9564.3|9549.3|11
1656395980000|2022-06-28 05:59:40|9572.3|9557.3|9572.3|9557.3|9572.3|9557.3|9572.3|9557.3|2
1656395990000|2022-06-28 05:59:50|||||||||1
1656396000000|2022-06-28 06:00:00|||||||||3
1656396020000|2022-06-28 06:00:20|9578.2|9563.2|9578.2|9563.2|9578.2|9563.2|9578.2|9563.2|2
1656396030000|2022-06-28 06:00:30|9579.6|9564.6|9579.7|9564.7|9579.7|9564.7|9579.6|9564.6|0
1656396050000|2022-06-28 06:00:50|9579.2|9564.2|9578.2|9563.2|9579.2|9564.2|9577.7|9562.7|2
1656396060000|2022-06-28 06:01:00|9577.7|9562.7|9577.2|9562.2|9578.7|9563.7|9577.2|9562.2|1
1656396070000|2022-06-28 06:01:10|9576.7|9561.7|9573.8|9558.8|9576.7|9561.7|9573.8|9558.8|3
1656396080000|2022-06-28 06:01:20|9575.8|9550.8|9577.2|9552.2|9577.2|9555.3|9570.3|9550.8|3
1656396090000|2022-06-28 06:01:30|9576.7|9551.7|9566.8|9551.8|9578.7|9554.3|9562.3|9547.3|1
1656396100000|2022-06-28 06:01:40|9566.3|9551.3|9567.3|9552.3|9567.3|9552.3|9566.3|9551.3|1
1656396110000|2022-06-28 06:01:50|9577.8|9562.8|9575.2|9560.2|9578.7|9563.7|9575.2|9553.2|10
1656396120000|2022-06-28 06:02:00|9575.7|9560.7|9575.2|9560.2|9576.2|9561.2|9575.2|9560.2|0
1656396130000|2022-06-28 06:02:10|9575.7|9560.7|9577.7|9562.7|9577.7|9562.7|9575.7|9560.7|0
1656396140000|2022-06-28 06:02:20|9578.2|9563.2|9576.7|9561.7|9578.2|9563.2|9576.7|9561.7|0
1656396150000|2022-06-28 06:02:30|9578.2|9563.2|9577.7|9562.7|9578.2|9563.2|9577.7|9562.7|1
1656396170000|2022-06-28 06:02:50|9578.2|9563.2|9578.2|9563.2|9578.2|9563.2|9578.2|9563.2|1
1656396200000|2022-06-28 06:03:20|9579.1|9564.1|9580.2|9565.2|9580.2|9565.2|9576.7|9561.7|7
1656396210000|2022-06-28 06:03:30|9579.7|9564.7|9578.7|9563.7|9579.7|9564.7|9578.2|9563.2|1
1656396220000|2022-06-28 06:03:40|9579.2|9564.2|9580.7|9565.7|9580.7|9565.7|9579.2|9564.2|3
1656396230000|2022-06-28 06:03:50|9583.2|9568.2|9583.2|9568.2|9584.7|9569.7|9582.8|9567.8|5
1656396240000|2022-06-28 06:04:00|9582.7|9567.7|9583.7|9568.7|9583.7|9568.7|9582.7|9567.7|1
1656396250000|2022-06-28 06:04:10|9584.2|9569.2|9587.3|9572.3|9591.2|9576.2|9584.2|9569.2|11
1656396260000|2022-06-28 06:04:20|9588.7|9573.7|9590.2|9575.2|9590.2|9575.2|9588.7|9573.7|3
1656396270000|2022-06-28 06:04:30|9590.7|9575.7|9590.7|9575.7|9590.7|9575.7|9590.7|9575.7|1
1656396280000|2022-06-28 06:04:40|9593.2|9578.2|9593.2|9578.2|9593.2|9578.2|9592.7|9577.7|2
1656396290000|2022-06-28 06:04:50|9593.7|9578.7|9593.7|9578.7|9594.2|9579.2|9593.2|9578.2|2
1656396300000|2022-06-28 06:05:00|9594.2|9579.2|9594.2|9579.2|9594.2|9579.2|9594.2|9579.2|1
1656396310000|2022-06-28 06:05:10|9594.7|9579.7|9590.7|9575.7|9594.7|9579.7|9590.3|9575.3|8
1656396320000|2022-06-28 06:05:20|9590.3|9575.3|9592.2|9577.2|9593.2|9578.2|9590.3|9575.3|0
1656396330000|2022-06-28 06:05:30|9591.7|9576.7|9593.7|9578.7|9593.7|9578.7|9591.3|9576.3|2
1656396340000|2022-06-28 06:05:40|||||||||3
1656396350000|2022-06-28 06:05:50|9594.7|9579.7|9594.7|9579.7|9594.7|9579.7|9594.7|9579.7|1
1656396360000|2022-06-28 06:06:00|9595.2|9580.2|9595.2|9580.2|9595.2|9580.2|9595.2|9580.2|0
1656396370000|2022-06-28 06:06:10|||||||||9
1656396380000|2022-06-28 06:06:20|9597.7|9582.7|9618.6|9603.6|9618.6|9603.6|9596.7|9581.7|52
1656396390000|2022-06-28 06:06:30|9615.1|9600.1|9616.1|9601.1|9616.1|9601.1|9615.1|9600.1|1
1656396400000|2022-06-28 06:06:40|9617.6|9602.6|9622.9|9607.9|9622.9|9607.9|9617.6|9602.6|16
1656396410000|2022-06-28 06:06:50|9619.9|9604.9|9631|9616|9631|9616|9619.9|9604.9|29
1656396420000|2022-06-28 06:07:00|9626|9611|9628.5|9613.5|9628.9|9613.9|9623.5|9608.5|6
1656396430000|2022-06-28 06:07:10|9629.5|9614.5|9630.5|9615.5|9630.5|9615.5|9628|9613|1
1656396440000|2022-06-28 06:07:20|9629.5|9614.5|9630|9615|9630|9615|9629.5|9614.5|0
1656396450000|2022-06-28 06:07:30|9631.5|9616.5|9632|9617|9632|9617|9631.5|9616.5|9
1656396460000|2022-06-28 06:07:40|9632.5|9617.5|9632|9617|9632.5|9617.5|9632|9617|1
1656396470000|2022-06-28 06:07:50|9631.9|9616.9|9619.1|9604.1|9631.9|9616.9|9619.1|9604.1|4
1656396480000|2022-06-28 06:08:00|9621|9606|9623.5|9608.5|9624.5|9609.5|9621|9606|0
1656396500000|2022-06-28 06:08:20|9624|9609|9627|9612|9627|9612|9624|9609|0
1656396510000|2022-06-28 06:08:30|9629|9614|9631|9616|9631|9616|9629|9614|2
1656396520000|2022-06-28 06:08:40|||||||||10
1656396530000|2022-06-28 06:08:50|9631.5|9616.5|9631.5|9616.5|9631.5|9616.5|9631.5|9616.5|1
1656396540000|2022-06-28 06:09:00|9632|9617|9631.5|9616.5|9632|9617|9631.5|9616.5|2
1656396550000|2022-06-28 06:09:10|9633|9618|9628|9613|9634.5|9619.5|9627|9612|6
1656396560000|2022-06-28 06:09:20|9633|9618|9634|9619|9634|9619|9633|9618|3
1656396570000|2022-06-28 06:09:30|9635|9620|9629|9614|9635|9620|9629|9614|2
1656396580000|2022-06-28 06:09:40|9629.1|9614.1|9634.5|9619.5|9634.5|9619.5|9629.1|9614.1|1
1656396590000|2022-06-28 06:09:50|9634.9|9619.9|9636|9621|9636|9621|9634.5|9619.5|0
1656396600000|2022-06-28 06:10:00|9635|9620|9644.5|9629.5|9647|9632|9635|9620|17
1656396610000|2022-06-28 06:10:10|9643|9628|9646.9|9631.9|9648.4|9633.4|9642.5|9627.5|1
1656396620000|2022-06-28 06:10:20|9646.4|9631.4|9653.8|9638.8|9653.8|9638.8|9646.4|9631.4|5
1656396630000|2022-06-28 06:10:30|9653.9|9638.9|9661.9|9646.9|9661.9|9646.9|9653.9|9638.9|4
1656396640000|2022-06-28 06:10:40|9661.4|9646.4|9664.8|9649.8|9665.8|9650.8|9660.9|9645.9|1
1656396650000|2022-06-28 06:10:50|9664.4|9649.4|9669.8|9654.8|9670.2|9655.2|9663.9|9648.9|1
1656396660000|2022-06-28 06:11:00|9670.7|9655.7|9664.4|9649.4|9670.7|9655.7|9663.9|9648.9|5
1656396670000|2022-06-28 06:11:10|9657.4|9642.4|9659.8|9644.8|9661.8|9646.8|9657|9642|6
1656396680000|2022-06-28 06:11:20|9658.9|9643.9|9658.8|9643.8|9658.9|9643.9|9658.8|9643.8|0
1656396690000|2022-06-28 06:11:30|9651.9|9636.9|9652.8|9637.8|9652.8|9637.8|9649.9|9624.9|1
1656396700000|2022-06-28 06:11:40|9653.3|9638.3|9655.8|9640.8|9655.8|9640.8|9653.3|9638.3|0
1656396710000|2022-06-28 06:11:50|9653|9638|9655.8|9640.8|9655.8|9640.8|9652.9|9637.9|0
1656396720000|2022-06-28 06:12:00|9654.9|9639.9|9647.9|9632.9|9654.9|9639.9|9647.9|9632.9|3
1656396730000|2022-06-28 06:12:10|9650.4|9635.4|9650|9635|9651.4|9636.4|9649|9634|1
1656396740000|2022-06-28 06:12:20|9651|9636|9651|9636|9651|9636|9651|9636|0
1656396760000|2022-06-28 06:12:40|9647|9632|9648|9633|9648.5|9633.5|9647|9632|15
1656396770000|2022-06-28 06:12:50|9648.5|9633.5|9637.3|9622.3|9648.5|9633.5|9637.3|9622.3|7
1656396780000|2022-06-28 06:13:00|9636.4|9621.4|9630.4|9615.4|9636.4|9621.4|9622|9607|3
1656396790000|2022-06-28 06:13:10|9631.3|9616.3|9613.3|9598.3|9631.4|9616.4|9611.3|9587.4|6
1656396800000|2022-06-28 06:13:20|9613.4|9598.4|9610.9|9595.9|9613.4|9598.4|9603.4|9588.4|4
1656396810000|2022-06-28 06:13:30|9611.3|9596.3|9615.7|9600.7|9615.7|9600.7|9611.3|9596.3|2
1656396820000|2022-06-28 06:13:40|9618.2|9603.2|9613.9|9598.9|9618.2|9603.2|9613.4|9598.4|1
1656396830000|2022-06-28 06:13:50|9614.9|9599.9|9615.3|9600.3|9615.8|9600.8|9613.9|9598.9|0
1656396840000|2022-06-28 06:14:00|9618.3|9603.3|9615.3|9600.3|9618.3|9603.3|9613.4|9598.4|6
1656396850000|2022-06-28 06:14:10|9616.3|9601.3|9615.4|9600.4|9617.8|9602.8|9614.9|9599.9|2
1656396860000|2022-06-28 06:14:20|9614.9|9599.9|9610.9|9595.9|9618.8|9603.8|9610.9|9595.9|5
1656396870000|2022-06-28 06:14:30|9608.4|9593.4|9613.9|9598.9|9614.8|9599.8|9608.4|9593.4|3
1656396880000|2022-06-28 06:14:40|9614.9|9599.9|9619.8|9604.8|9619.8|9604.8|9614.9|9599.9|1
1656396890000|2022-06-28 06:14:50|9643.5|9606|9643|9605.5|9643.5|9606|9643|9605.5|1
1656396900000|2022-06-28 06:15:00|9642.4|9604.9|9632|9617|9642.4|9617|9626.2|9603|1
1656396910000|2022-06-28 06:15:10|9633.9|9618.9|9641.2|9626.2|9641.2|9626.2|9633.9|9618.9|2
1656396920000|2022-06-28 06:15:20|9642.7|9627.7|9643.6|9628.6|9645.1|9630.1|9642.7|9627.7|1
1656396930000|2022-06-28 06:15:30|9644.1|9629.1|9644.1|9629.1|9644.1|9629.1|9644.1|9629.1|1
1656396940000|2022-06-28 06:15:40|9644.6|9629.6|9637.7|9622.7|9645.4|9629.6|9635.6|9607.5|1
1656396960000|2022-06-28 06:16:00|9636.8|9621.8|9617.3|9602.3|9636.8|9621.8|9617.3|9602.3|2
1656396970000|2022-06-28 06:16:10|9616.3|9601.3|9611.3|9596.3|9616.8|9601.8|9608.3|9593.3|3
1656396980000|2022-06-28 06:16:20|9611.8|9596.8|9609.8|9594.8|9611.8|9596.8|9609.3|9594.3|1
1656396990000|2022-06-28 06:16:30|9610.3|9595.3|9612.3|9597.3|9612.3|9597.3|9610.3|9595.3|1
1656397000000|2022-06-28 06:16:40|9612.8|9597.8|9608.8|9593.8|9612.8|9597.8|9608.8|9593.8|3
1656397020000|2022-06-28 06:17:00|9615.1|9600.1|9616.2|9601.2|9616.2|9601.2|9613.3|9598.3|4
1656397030000|2022-06-28 06:17:10|9617.6|9602.6|9616.2|9601.2|9617.6|9602.6|9616.2|9601.2|2
1656397040000|2022-06-28 06:17:20|||||||||1
1656397050000|2022-06-28 06:17:30|9617.5|9602.5|9619.5|9604.5|9619.5|9604.5|9617.5|9602.5|3
1656397060000|2022-06-28 06:17:40|9620|9605|9620.5|9605.5|9621|9606|9620|9605|0
1656397070000|2022-06-28 06:17:50|9621|9606|9621|9606|9621|9606|9621|9606|0
1656397080000|2022-06-28 06:18:00|9628.1|9613.1|9635|9620|9636.5|9621.5|9627.6|9612.6|6
1656397090000|2022-06-28 06:18:10|9637.5|9622.5|9642.5|9627.5|9642.5|9627.5|9637.5|9622.5|1
1656397100000|2022-06-28 06:18:20|9642.9|9627.9|9643.9|9628.9|9643.9|9628.9|9642.9|9627.9|0
1656397110000|2022-06-28 06:18:30|9644.4|9629.4|9645.4|9630.4|9645.4|9630.4|9644.4|9629.4|0
1656397120000|2022-06-28 06:18:40|9645.9|9630.9|9633.6|9618.6|9645.9|9630.9|9633.6|9605.3|1
1656397140000|2022-06-28 06:19:00|9633.1|9618.1|9633.1|9618.1|9633.1|9618.1|9633.1|9618.1|0
1656397150000|2022-06-28 06:19:10|9634|9619|9594.7|9579.7|9634.6|9619.6|9594.7|9579.7|31
1656397160000|2022-06-28 06:19:20|9594.2|9579.2|9594.8|9579.8|9599.2|9584.2|9594.2|9579.2|1
1656397170000|2022-06-28 06:19:30|9599.2|9584.2|9600.3|9585.3|9603.2|9588.2|9599.2|9584.2|1
1656397180000|2022-06-28 06:19:40|9606.1|9591.1|9584.7|9547.2|9606.2|9591.2|9584.7|9547.2|23
1656397190000|2022-06-28 06:19:50|9584.2|9546.7|9592|9554.5|9592|9554.5|9581.2|9543.7|6
1656397200000|2022-06-28 06:20:00|9592.1|9554.6|9601|9563.5|9601|9563.5|9592.1|9554.6|1
1656397210000|2022-06-28 06:20:10|9601.5|9564|9601|9563.5|9605|9574.8|9598.8|9563.5|0
1656397220000|2022-06-28 06:20:20|9595.3|9570.3|9602.2|9577.2|9604|9577.2|9595.3|9565|1
1656397230000|2022-06-28 06:20:30|9602.3|9577.3|9600.8|9575.8|9607|9577.3|9599.3|9567.5|0
1656397240000|2022-06-28 06:20:40|9601.3|9576.3|9600.3|9575.3|9601.3|9576.3|9600.3|9575.3|0
1656397250000|2022-06-28 06:20:50|9596.3|9581.3|9597.3|9582.3|9600.8|9582.3|9596.3|9575.8|0
1656397260000|2022-06-28 06:21:00|9606.3|9581.3|9605.2|9580.2|9606.3|9584.2|9598.3|9577.8|1
1656397270000|2022-06-28 06:21:10|9604.8|9579.8|9599.3|9584.3|9606.8|9586.8|9597.8|9578.8|0
1656397280000|2022-06-28 06:21:20|9598.8|9583.8|9604.2|9589.2|9604.2|9589.2|9598.8|9583.8|1
1656397290000|2022-06-28 06:21:30|9604.3|9589.3|9602.3|9587.3|9604.3|9589.3|9601.3|9586.3|3
1656397300000|2022-06-28 06:21:40|9601.8|9586.8|9602.3|9587.3|9602.8|9587.8|9601.8|9586.8|0
1656397310000|2022-06-28 06:21:50|9602.8|9587.8|9604.3|9589.3|9604.3|9589.3|9602.8|9587.8|1
1656397320000|2022-06-28 06:22:00|9601.3|9586.3|9605.7|9590.7|9607.1|9592.1|9600.8|9585.8|9
1656397330000|2022-06-28 06:22:10|9606.3|9591.3|9605.8|9590.8|9606.3|9591.3|9605.8|9590.8|0
1656397340000|2022-06-28 06:22:20|9606.7|9591.7|9606.8|9591.8|9606.8|9591.8|9606.7|9591.7|0
1656397350000|2022-06-28 06:22:30|9606.3|9591.3|9602|9564.5|9606.3|9591.3|9601.6|9564.1|1
1656397360000|2022-06-28 06:22:40|9603|9565.5|9605|9567.5|9605|9567.5|9603|9565.5|1
1656397370000|2022-06-28 06:22:50|9605.5|9568|9608.7|9593.7|9608.7|9593.7|9600|9562.5|11
1656397380000|2022-06-28 06:23:00|9608.9|9593.9|9617.7|9602.7|9617.7|9602.7|9608.9|9593.9|4
1656397390000|2022-06-28 06:23:10|9618.1|9603.1|9644.2|9606.7|9644.7|9607.2|9618.1|9603.1|2
1656397400000|2022-06-28 06:23:20|9646.1|9608.6|9638.2|9600.7|9647.1|9609.6|9638.2|9600.7|6
1656397410000|2022-06-28 06:23:30|9639.2|9601.7|9639.5|9614.5|9645.2|9614.5|9639.2|9601.7|1
1656397420000|2022-06-28 06:23:40|9640.4|9615.4|9636.9|9621.9|9641.5|9621.9|9636.9|9615.4|0
1656397430000|2022-06-28 06:23:50|9637.9|9622.9|9638.5|9623.5|9638.5|9623.5|9637.9|9622.9|0
1656397450000|2022-06-28 06:24:10|9638.9|9623.9|9639|9624|9639|9624|9638.9|9623.9|0
1656397460000|2022-06-28 06:24:20|9640.4|9625.4|9639.5|9624.5|9640.4|9625.4|9639.5|9624.5|0
1656397490000|2022-06-28 06:24:50|9639.9|9624.9|9642.4|9627.4|9647.4|9632.4|9639.5|9624.5|6
1656397500000|2022-06-28 06:25:00|9641.9|9626.9|9645.1|9607.6|9645.1|9626.9|9640|9605.8|28
1656397510000|2022-06-28 06:25:10|9644.6|9607.1|9641.9|9616.9|9646.6|9616.9|9640.9|9607.1|0
1656397520000|2022-06-28 06:25:20|9649.6|9612.1|9640.9|9625.9|9649.6|9625.9|9640.9|9612.1|8
1656397530000|2022-06-28 06:25:30|9641.9|9626.9|9642.9|9627.9|9642.9|9627.9|9641.9|9626.9|0
1656397540000|2022-06-28 06:25:40|9643.3|9628.3|9626.2|9588.7|9643.3|9628.3|9626.2|9588.7|4
1656397550000|2022-06-28 06:25:50|9624.7|9587.2|9624.7|9587.2|9624.7|9587.2|9624.7|9587.2|0
1656397560000|2022-06-28 06:26:00|9629.5|9592|9631.2|9593.7|9631.2|9593.7|9629.5|9592|0
1656397570000|2022-06-28 06:26:10|9631.7|9594.2|9634.7|9597.2|9634.7|9597.2|9631.7|9594.2|0
1656397580000|2022-06-28 06:26:20|9633.8|9596.3|9634.3|9596.8|9634.3|9596.8|9633.8|9596.3|0
1656397590000|2022-06-28 06:26:30|9637|9612|9644.7|9607.2|9644.7|9612.5|9637|9607.2|1
1656397600000|2022-06-28 06:26:40|9641|9626|9641.5|9626.5|9641.5|9626.5|9641|9626|1
1656397610000|2022-06-28 06:26:50|9642|9627|9646.7|9609.2|9646.7|9627|9641.2|9609.2|1
1656397620000|2022-06-28 06:27:00|9643.9|9628.9|9642.4|9627.4|9644.9|9629.9|9642.4|9627.4|10
1656397630000|2022-06-28 06:27:10|9642.1|9627.1|9644.8|9607.3|9644.8|9627.1|9642.1|9607.3|3
1656397660000|2022-06-28 06:27:40|9638.1|9613.1|9638.1|9613.1|9638.1|9613.1|9638.1|9613.1|0
1656397670000|2022-06-28 06:27:50|9644.8|9607.3|9638.1|9613.1|9645.3|9614.6|9638.1|9607.3|4
1656397680000|2022-06-28 06:28:00|9637.1|9612.1|9629.1|9614.1|9637.1|9614.1|9629.1|9612.1|0
1656397690000|2022-06-28 06:28:10|9629.6|9614.6|9628.6|9613.6|9629.6|9614.6|9628.6|9613.6|0
1656397700000|2022-06-28 06:28:20|9628.2|9613.2|9638.1|9613.1|9638.1|9613.6|9628.2|9613.1|1
1656397710000|2022-06-28 06:28:30|9636.1|9611.1|9629.1|9614.1|9636.1|9614.6|9629.1|9611.1|0
1656397740000|2022-06-28 06:29:00|9633.1|9618.1|9636.5|9621.5|9636.5|9621.5|9633.1|9618.1|2
1656397750000|2022-06-28 06:29:10|9638|9623|9636.6|9621.6|9639.1|9624.1|9636.6|9621.6|4
1656397760000|2022-06-28 06:29:20|9637.6|9622.6|9637.6|9622.6|9637.6|9622.6|9637.6|9622.6|0
1656397770000|2022-06-28 06:29:30|9638.6|9623.6|9638.6|9623.6|9638.6|9623.6|9638.6|9623.6|1
1656397780000|2022-06-28 06:29:40|9639.1|9624.1|9639.1|9624.1|9639.1|9624.1|9639.1|9624.1|0
1656397790000|2022-06-28 06:29:50|9641.6|9626.6|9641.6|9626.6|9642.1|9627.1|9641.6|9626.6|1
1656397800000|2022-06-28 06:30:00|9642.1|9627.1|9646.3|9631.3|9646.3|9631.3|9642.1|9627.1|5
1656397810000|2022-06-28 06:30:10|9644.4|9629.4|9644.4|9629.4|9644.4|9629.4|9644.4|9629.4|6
1656397820000|2022-06-28 06:30:20|9644.9|9629.9|9644.9|9629.9|9644.9|9629.9|9644.9|9629.9|0
1656397830000|2022-06-28 06:30:30|9644.5|9629.5|9644.4|9629.4|9644.5|9629.5|9644.4|9629.4|1
1656397840000|2022-06-28 06:30:40|9643|9628|9643|9628|9643|9628|9643|9628|0
1656397860000|2022-06-28 06:31:00|9642.5|9627.5|9643.9|9628.9|9647.8|9632.8|9642|9627|19
1656397870000|2022-06-28 06:31:10|9644.9|9629.9|9647.3|9632.3|9647.3|9632.3|9644.9|9629.9|1
1656397880000|2022-06-28 06:31:20|9646.3|9631.3|9646.8|9631.8|9646.8|9631.8|9646.3|9631.3|2
1656397890000|2022-06-28 06:31:30|9647.3|9632.3|9647.3|9632.3|9647.3|9632.3|9647.3|9632.3|0
1656397910000|2022-06-28 06:31:50|9648.3|9633.3|9650.8|9635.8|9650.8|9635.8|9648.3|9633.3|6
1656397920000|2022-06-28 06:32:00|9652.7|9637.7|9652.2|9637.2|9652.7|9637.7|9651.3|9636.3|10
1656397930000|2022-06-28 06:32:10|9651.2|9636.2|9657.3|9642.3|9657.3|9642.3|9650.3|9635.3|8
1656397940000|2022-06-28 06:32:20|9659.3|9644.3|9659.9|9644.9|9660.8|9645.8|9658.8|9643.8|1
1656397950000|2022-06-28 06:32:30|9660.3|9645.3|9660.4|9635.4|9660.4|9645.4|9660.3|9635.4|1
1656397960000|2022-06-28 06:32:40|9661.8|9636.8|9660.4|9635.4|9662.3|9637.3|9660.4|9635.4|1
1656397980000|2022-06-28 06:33:00|9661.4|9636.4|9657.8|9642.8|9662.3|9642.8|9656.8|9636.4|2
1656397990000|2022-06-28 06:33:10|9656.9|9641.9|9656.4|9641.4|9656.9|9641.9|9656.4|9641.4|0
1656398000000|2022-06-28 06:33:20|9657.4|9642.4|9656.9|9641.9|9657.4|9642.4|9656.9|9641.9|0
1656398010000|2022-06-28 06:33:30|9656.4|9641.4|9657.4|9642.4|9657.4|9642.4|9656.4|9641.4|0
1656398020000|2022-06-28 06:33:40|9657.9|9642.9|9658.4|9643.4|9658.4|9643.4|9657.9|9642.9|2
1656398030000|2022-06-28 06:33:50|9659.4|9644.4|9656.9|9641.9|9659.4|9644.4|9656.9|9641.9|3
1656398040000|2022-06-28 06:34:00|9649.9|9634.9|9651.4|9636.4|9651.4|9636.4|9649.9|9634.9|2
1656398050000|2022-06-28 06:34:10|9659.7|9644.7|9659.7|9644.7|9659.7|9644.7|9659.7|9644.7|2
1656398060000|2022-06-28 06:34:20|9660.2|9645.2|9658.8|9643.8|9660.2|9645.2|9658.8|9643.8|0
1656398070000|2022-06-28 06:34:30|9660.8|9645.8|9661.2|9646.2|9661.2|9646.2|9660.8|9645.8|9
1656398080000|2022-06-28 06:34:40|9658.3|9643.3|9658.3|9643.3|9659.3|9644.3|9658.3|9643.3|9
1656398100000|2022-06-28 06:35:00|9659.7|9644.7|9653.4|9638.4|9660.2|9645.2|9651.4|9636.4|7
1656398110000|2022-06-28 06:35:10|9652.9|9637.9|9652.9|9637.9|9653.4|9638.4|9652.9|9637.9|0
1656398130000|2022-06-28 06:35:30|9653.9|9638.9|9652.5|9637.5|9653.9|9638.9|9652.5|9637.5|0
1656398150000|2022-06-28 06:35:50|9660.2|9645.2|9659.3|9644.3|9660.2|9645.2|9659.3|9644.3|12
1656398160000|2022-06-28 06:36:00|9659.2|9644.2|9655.3|9640.3|9659.2|9644.2|9651.8|9631.7|2
1656398170000|2022-06-28 06:36:10|9655.8|9640.8|9655.8|9640.8|9655.8|9640.8|9655.8|9640.8|0
1656398180000|2022-06-28 06:36:20|9653.9|9638.9|9653.9|9638.9|9653.9|9638.9|9653.9|9638.9|0
1656398190000|2022-06-28 06:36:30|9648.9|9633.9|9650|9635|9650|9635|9648.9|9633.9|5
1656398200000|2022-06-28 06:36:40|9650.5|9635.5|9648.5|9633.5|9650.5|9635.5|9648.5|9633.5|2
1656398210000|2022-06-28 06:36:50|9649|9634|9648.5|9633.5|9649|9634|9648.5|9633.5|3
1656398220000|2022-06-28 06:37:00|9647.5|9632.5|9644|9629|9647.5|9632.5|9641.4|9626.4|6
1656398230000|2022-06-28 06:37:10|9644.1|9629.1|9654.8|9639.8|9654.8|9639.8|9644.1|9629.1|2
1656398240000|2022-06-28 06:37:20|9655.8|9640.8|9655.8|9640.8|9655.8|9640.8|9655.8|9640.8|1
1656398250000|2022-06-28 06:37:30|9654.8|9639.8|9645.3|9630.3|9654.8|9639.8|9642.4|9627.4|7
1656398260000|2022-06-28 06:37:40|9645.8|9630.8|9648.3|9633.3|9648.3|9633.3|9645.8|9630.8|0
1656398270000|2022-06-28 06:37:50|9647.8|9632.8|9647.4|9632.4|9647.8|9632.8|9647.4|9632.4|0
1656398280000|2022-06-28 06:38:00|9647.8|9632.8|9647.8|9632.8|9647.8|9632.8|9647.8|9632.8|0
1656398290000|2022-06-28 06:38:10|9647.4|9632.4|9651.3|9636.3|9651.3|9636.3|9647.4|9632.4|0
1656398310000|2022-06-28 06:38:30|9652.3|9637.3|9651.3|9636.3|9652.3|9637.3|9651.3|9636.3|1
1656398330000|2022-06-28 06:38:50|9651.8|9636.8|9651.8|9636.8|9651.8|9636.8|9651.8|9636.8|0
1656398340000|2022-06-28 06:39:00|9652.8|9637.8|9667.7|9652.7|9667.7|9652.7|9652.8|9637.8|9
1656398350000|2022-06-28 06:39:10|9666.2|9651.2|9669.2|9654.2|9669.2|9654.2|9666.2|9651.2|8
1656398360000|2022-06-28 06:39:20|9670.2|9655.2|9670.7|9645.7|9670.7|9655.2|9668.2|9644.2|2
1656398370000|2022-06-28 06:39:30|9671.2|9646.2|9668.2|9653.2|9671.2|9653.2|9666.7|9646.2|0
1656398380000|2022-06-28 06:39:40|9669.1|9654.1|9671.2|9656.2|9671.2|9656.2|9669.1|9654.1|1
1656398390000|2022-06-28 06:39:50|9661.3|9646.3|9662.8|9647.8|9662.8|9647.8|9661.3|9646.3|1
1656398400000|2022-06-28 06:40:00|9662.3|9647.3|9659.3|9644.3|9662.3|9647.3|9659.3|9644.3|1
1656398410000|2022-06-28 06:40:10|9660.8|9645.8|9662.8|9647.8|9662.8|9647.8|9658.8|9643.8|5
1656398420000|2022-06-28 06:40:20|9662.9|9647.9|9670.2|9655.2|9670.2|9655.2|9662.9|9647.9|2
1656398440000|2022-06-28 06:40:40|9667.8|9652.8|9667.8|9652.8|9667.8|9652.8|9667.8|9652.8|0
1656398460000|2022-06-28 06:41:00|9667.7|9652.7|9671.2|9656.2|9673.7|9658.7|9667.7|9652.7|18
1656398470000|2022-06-28 06:41:10|9670.7|9655.7|9670.2|9655.2|9670.7|9655.7|9670.2|9655.2|0
1656398490000|2022-06-28 06:41:30|9670.7|9655.7|9670.7|9655.7|9670.7|9655.7|9670.7|9655.7|1
1656398500000|2022-06-28 06:41:40|9671.2|9656.2|9672.2|9657.2|9672.2|9657.2|9671.2|9656.2|0
1656398540000|2022-06-28 06:42:20|9672.7|9657.7|9679.7|9664.7|9679.7|9664.7|9672.7|9657.7|30
1656398550000|2022-06-28 06:42:30|9678.7|9663.7|9678.3|9663.3|9679.7|9664.7|9678.3|9663.3|3
1656398560000|2022-06-28 06:42:40|||||||||1
1656398570000|2022-06-28 06:42:50|9686.2|9671.2|9686.7|9671.7|9686.7|9671.7|9685.8|9670.8|48
1656398580000|2022-06-28 06:43:00|9686.3|9671.3|9686.3|9671.3|9686.3|9671.3|9686.3|9671.3|0
1656398590000|2022-06-28 06:43:10|9686.2|9671.2|9693.2|9678.2|9693.2|9678.2|9686.2|9671.2|1
1656398600000|2022-06-28 06:43:20|9693.3|9678.3|9693.3|9678.3|9693.3|9678.3|9693.3|9678.3|1
1656398610000|2022-06-28 06:43:30|9693.2|9678.2|9693.2|9678.2|9693.3|9678.3|9693.2|9678.2|11
1656398630000|2022-06-28 06:43:50|9693.7|9678.7|9694.2|9679.2|9694.2|9679.2|9693.7|9678.7|0
1656398640000|2022-06-28 06:44:00|9694.7|9679.7|9692.7|9677.7|9694.7|9679.7|9692.7|9677.7|10
1656398650000|2022-06-28 06:44:10|9687.3|9672.3|9686.3|9671.3|9687.3|9672.3|9684.8|9669.8|35
1656398660000|2022-06-28 06:44:20|9692.2|9677.2|9692.2|9677.2|9692.7|9677.7|9691.2|9676.2|5
1656398670000|2022-06-28 06:44:30|9691.8|9676.8|9690.8|9675.8|9691.8|9676.8|9690.3|9675.3|1
1656398680000|2022-06-28 06:44:40|9692.7|9677.7|9693.7|9678.7|9693.7|9678.7|9692.7|9677.7|5
1656398700000|2022-06-28 06:45:00|9699|9684|9698.3|9683.3|9703.2|9688.2|9698.3|9683.3|3
1656398710000|2022-06-28 06:45:10|9696.8|9681.8|9696.7|9681.7|9696.8|9681.8|9696.7|9681.7|0
1656398720000|2022-06-28 06:45:20|9696.9|9681.9|9700.6|9685.6|9700.6|9685.6|9696.9|9681.9|2
1656398730000|2022-06-28 06:45:30|9700.7|9685.7|9700.7|9685.7|9700.7|9685.7|9699.8|9684.8|0
1656398760000|2022-06-28 06:46:00|9699.8|9684.8|9700.2|9685.2|9700.7|9685.7|9698.7|9683.7|1
1656398770000|2022-06-28 06:46:10|9702.7|9687.7|9704.2|9689.2|9704.2|9689.2|9702.7|9687.7|1
1656398780000|2022-06-28 06:46:20|9704.4|9689.4|9743.7|9728.7|9743.7|9728.7|9704.4|9689.4|72
1656398790000|2022-06-28 06:46:30|9742.2|9727.2|9744.7|9729.7|9744.7|9729.7|9739.7|9724.7|5
1656398800000|2022-06-28 06:46:40|9746.7|9731.7|9744.7|9729.7|9747.7|9732.7|9744.7|9729.7|4
1656398810000|2022-06-28 06:46:50|9744.6|9729.6|9741.2|9726.2|9744.6|9729.6|9741.2|9726.2|1
1656398820000|2022-06-28 06:47:00|9732.7|9695.2|9735|9697.5|9735|9697.5|9731|9693.5|12
1656398830000|2022-06-28 06:47:10|9735.5|9698|9737|9699.5|9737|9699.5|9733|9695.5|10
1656398840000|2022-06-28 06:47:20|9743.3|9728.3|9746.2|9731.2|9746.2|9731.2|9743.3|9728.3|2
1656398850000|2022-06-28 06:47:30|9746.7|9731.7|9748.7|9733.7|9748.7|9733.7|9746.7|9731.7|0
1656398860000|2022-06-28 06:47:40|9749.2|9734.2|9750.2|9735.2|9750.2|9735.2|9749.2|9734.2|3
1656398870000|2022-06-28 06:47:50|||||||||1
1656398880000|2022-06-28 06:48:00|9746.7|9731.7|9747.2|9732.2|9750.7|9735.7|9745.3|9730.3|4
1656398890000|2022-06-28 06:48:10|9746.9|9731.9|9747.6|9710.1|9748.1|9731.9|9746.9|9710.1|3
1656398900000|2022-06-28 06:48:20|9746.6|9709.1|9745.5|9708|9746.6|9709.1|9745.5|9708|0
1656398910000|2022-06-28 06:48:30|9745|9707.5|9736.2|9721.2|9745|9723.3|9735.8|9707.5|3
1656398920000|2022-06-28 06:48:40|9736.3|9721.3|9733.7|9718.7|9736.3|9721.3|9732.8|9717.8|1
1656398930000|2022-06-28 06:48:50|9735.8|9710.8|9735.8|9710.8|9735.8|9710.8|9735.8|9710.8|1
1656398940000|2022-06-28 06:49:00|9729.9|9714.9|9735.2|9720.2|9738.2|9720.2|9723.7|9708.7|3
1656398960000|2022-06-28 06:49:20|9729|9691.5|9724.7|9699.7|9730.5|9699.7|9724.7|9691.5|3
1656398980000|2022-06-28 06:49:40|9724.8|9699.8|9724.8|9699.8|9724.8|9699.8|9724.8|9699.8|0
1656399020000|2022-06-28 06:50:20|9725.3|9700.3|9724.8|9699.8|9725.3|9700.3|9724.8|9699.8|0
1656399030000|2022-06-28 06:50:30|9725.2|9700.2|9722.7|9707.7|9725.2|9707.7|9722.7|9700.2|0
1656399040000|2022-06-28 06:50:40|9724.2|9709.2|9724.7|9709.7|9724.7|9709.7|9724.2|9709.2|0
1656399050000|2022-06-28 06:50:50|9744.5|9707|9744.5|9707|9744.5|9707|9744.5|9707|1
1656399060000|2022-06-28 06:51:00|9737.8|9712.8|9746.7|9731.7|9746.7|9731.7|9737.2|9707|5
1656399070000|2022-06-28 06:51:10|||||||||1
1656399080000|2022-06-28 06:51:20|9749.7|9734.7|9749.7|9734.7|9749.7|9734.7|9749.7|9734.7|0
1656399090000|2022-06-28 06:51:30|9750.7|9735.7|9750.7|9735.7|9750.7|9735.7|9750.7|9735.7|3
1656399100000|2022-06-28 06:51:40|9744.2|9729.2|9740.7|9725.7|9744.7|9729.7|9740.7|9725.7|2
1656399110000|2022-06-28 06:51:50|9738.8|9723.8|9736.7|9721.7|9738.8|9723.8|9736.7|9721.7|1
1656399120000|2022-06-28 06:52:00|9735.8|9720.8|9740.7|9725.7|9740.7|9725.7|9732.7|9717.7|6
1656399130000|2022-06-28 06:52:10|9743.7|9728.7|9742.3|9727.3|9743.8|9728.8|9742.3|9727.3|26
1656399140000|2022-06-28 06:52:20|||||||||1
1656399150000|2022-06-28 06:52:30|9745.8|9730.8|9745.8|9730.8|9745.8|9730.8|9745.8|9730.8|4
1656399160000|2022-06-28 06:52:40|9746.2|9731.2|9746.3|9731.3|9746.3|9731.3|9746.2|9731.2|1
1656399170000|2022-06-28 06:52:50|9745.8|9730.8|9745.8|9730.8|9745.8|9730.8|9745.8|9730.8|0
1656399180000|2022-06-28 06:53:00|9748.2|9733.2|9750.7|9735.7|9750.7|9735.7|9748.2|9733.2|3
1656399190000|2022-06-28 06:53:10|||||||||1
1656399200000|2022-06-28 06:53:20|||||||||3
1656399210000|2022-06-28 06:53:30|9751.2|9736.2|9751.2|9736.2|9751.2|9736.2|9751.2|9736.2|2
1656399220000|2022-06-28 06:53:40|9748.7|9733.7|9750.2|9735.2|9750.2|9735.2|9748.7|9733.7|3
1656399230000|2022-06-28 06:53:50|9750.7|9735.7|9749.2|9734.2|9750.7|9735.7|9747.7|9732.7|3
1656399240000|2022-06-28 06:54:00|9748.7|9733.7|9750.1|9735.1|9750.1|9735.1|9745.2|9730.2|8
1656399250000|2022-06-28 06:54:10|9750.6|9735.6|9748.6|9733.6|9750.7|9735.7|9748.6|9733.6|2
1656399260000|2022-06-28 06:54:20|9749.1|9734.1|9749.7|9734.7|9749.7|9734.7|9749.1|9734.1|0
1656399270000|2022-06-28 06:54:30|||||||||1
1656399280000|2022-06-28 06:54:40|9749.6|9734.6|9750.1|9735.1|9750.1|9735.1|9749.6|9734.6|27
1656399290000|2022-06-28 06:54:50|9751.2|9736.2|9749.2|9734.2|9751.2|9736.2|9748.3|9733.3|12
1656399300000|2022-06-28 06:55:00|9748.7|9733.7|9752.7|9737.7|9753.1|9738.1|9748.7|9733.7|12
1656399310000|2022-06-28 06:55:10|9753.1|9738.1|9760.1|9745.1|9760.1|9745.1|9753.1|9738.1|40
1656399320000|2022-06-28 06:55:20|9760.7|9745.7|9761.7|9746.7|9762.6|9747.6|9758.7|9743.7|8
1656399330000|2022-06-28 06:55:30|9762.7|9747.7|9758.2|9743.2|9762.7|9747.7|9758.2|9743.2|5
1656399340000|2022-06-28 06:55:40|9759.7|9744.7|9758.7|9743.7|9759.7|9744.7|9758.7|9743.7|4
1656399350000|2022-06-28 06:55:50|9759.1|9744.1|9759.2|9744.2|9759.2|9744.2|9759.1|9744.1|16
1656399360000|2022-06-28 06:56:00|9760.2|9745.2|9747.6|9732.6|9760.2|9745.2|9747.2|9732.2|10
1656399370000|2022-06-28 06:56:10|9749.1|9734.1|9749.2|9734.2|9749.2|9734.2|9749.1|9734.1|0
1656399380000|2022-06-28 06:56:20|9753.7|9738.7|9753.2|9738.2|9753.7|9738.7|9752.3|9737.3|1
1656399390000|2022-06-28 06:56:30|9753.7|9738.7|9746.8|9731.8|9754.2|9739.2|9746.8|9731.8|10
1656399400000|2022-06-28 06:56:40|9746.7|9731.7|9748.2|9733.2|9748.2|9733.2|9746.7|9731.7|0
1656399410000|2022-06-28 06:56:50|9748.7|9733.7|9753.2|9738.2|9753.2|9738.2|9748.7|9733.7|3
1656399420000|2022-06-28 06:57:00|9754.2|9739.2|9743.7|9728.7|9754.7|9739.7|9743.7|9728.7|2
1656399430000|2022-06-28 06:57:10|9743.3|9728.3|9747.3|9732.3|9747.3|9732.3|9743.3|9728.3|1
1656399460000|2022-06-28 06:57:40|9749.8|9734.8|9746.3|9731.3|9751.8|9736.8|9744.8|9729.8|1
1656399470000|2022-06-28 06:57:50|9737.8|9722.8|9738.3|9723.3|9738.8|9723.8|9735.8|9720.8|3
1656399480000|2022-06-28 06:58:00|9736.9|9721.9|9745.3|9730.3|9745.3|9730.3|9736.9|9721.9|2
1656399490000|2022-06-28 06:58:10|9745.8|9730.8|9755.4|9740.4|9762.8|9740.4|9745.3|9730.3|1
1656399500000|2022-06-28 06:58:20|9755.3|9740.3|9746.3|9731.3|9755.3|9740.3|9746.3|9731.3|1
1656399520000|2022-06-28 06:58:40|9746.4|9731.4|9747.3|9732.3|9748.3|9733.3|9746.4|9731.4|1
1656399530000|2022-06-28 06:58:50|9746.4|9731.4|9746.3|9731.3|9746.4|9731.4|9746.3|9731.3|0
1656399540000|2022-06-28 06:59:00|9744.9|9729.9|9748.3|9733.3|9748.3|9733.3|9744.8|9729.8|2
1656399550000|2022-06-28 06:59:10|9756.1|9741.1|9754.8|9739.8|9756.1|9741.1|9750.8|9735.8|1
1656399560000|2022-06-28 06:59:20|9755.3|9740.3|9756.3|9741.3|9756.3|9741.3|9755.3|9740.3|1
1656399570000|2022-06-28 06:59:30|9758.8|9743.8|9759.9|9744.9|9760.8|9745.8|9758.8|9743.8|1
1656399580000|2022-06-28 06:59:40|9761.3|9746.3|9756.3|9741.3|9765.8|9750.8|9754.8|9739.8|5
1656399590000|2022-06-28 06:59:50|9755.9|9740.9|9752.8|9737.8|9755.9|9740.9|9752.8|9737.8|0
1656399600000|2022-06-28 07:00:00|9756.8|9741.8|9759.8|9744.8|9759.8|9744.8|9756.8|9741.8|0
1656399610000|2022-06-28 07:00:10|9764.7|9749.7|9766.2|9751.2|9769.2|9754.2|9764.7|9749.7|5
1656399620000|2022-06-28 07:00:20|9765.2|9750.2|9765.7|9750.7|9765.7|9750.7|9764.7|9749.7|0
1656399630000|2022-06-28 07:00:30|9766.2|9751.2|9767.2|9752.2|9767.2|9752.2|9766.2|9751.2|3
1656399640000|2022-06-28 07:00:40|9766.7|9751.7|9767.7|9752.7|9767.7|9752.7|9766.7|9751.7|1
1656399650000|2022-06-28 07:00:50|9756.6|9741.6|9732.8|9717.8|9756.6|9741.6|9729.3|9708|15
1656399660000|2022-06-28 07:01:00|9732.3|9717.3|9741.8|9726.8|9743.8|9728.8|9732.3|9717.3|2
1656399670000|2022-06-28 07:01:10|9741.3|9726.3|9729.8|9714.8|9741.3|9726.3|9728.3|9713.3|3
1656399680000|2022-06-28 07:01:20|9698.9|9683.9|9736.5|9699|9736.5|9699|9698.9|9678|50
1656399690000|2022-06-28 07:01:30|9737|9699.5|9738|9700.5|9738|9700.5|9737|9699.5|1
1656399700000|2022-06-28 07:01:40|9738.5|9701|9756|9718.5|9756|9718.5|9738.5|9701|14
1656399710000|2022-06-28 07:01:50|9755.5|9718|9754.5|9717|9756.5|9719|9754.5|9717|0
1656399720000|2022-06-28 07:02:00|9757|9719.5|9767.5|9730|9767.5|9730|9757|9719.5|2
1656399730000|2022-06-28 07:02:10|9768.5|9731|9769.5|9732|9769.5|9732|9768.5|9731|0
1656399740000|2022-06-28 07:02:20|9770|9732.5|9764.2|9739.2|9770|9739.7|9764.2|9732.5|2
1656399750000|2022-06-28 07:02:30|9765.2|9740.2|9766.2|9741.2|9766.2|9741.2|9765.2|9740.2|0
1656399760000|2022-06-28 07:02:40|9761.7|9746.7|9761.7|9736.7|9761.7|9746.7|9761.4|9736.4|7
1656399770000|2022-06-28 07:02:50|9761.2|9736.2|9757.2|9742.2|9761.2|9742.2|9756.7|9736.2|0
1656399780000|2022-06-28 07:03:00|9757.7|9742.7|9757.7|9742.7|9757.7|9742.7|9757.7|9742.7|0
1656399790000|2022-06-28 07:03:10|9759.5|9722|9759.5|9722|9759.5|9722|9759.5|9722|2
1656399800000|2022-06-28 07:03:20|9760.9|9723.4|9761.5|9724|9761.5|9724|9760.9|9723.4|3
1656399810000|2022-06-28 07:03:30|9762|9724.5|9764.9|9727.4|9764.9|9727.4|9762|9724.5|0
1656399820000|2022-06-28 07:03:40|9765.4|9727.9|9765.9|9728.4|9765.9|9728.4|9765.4|9727.9|0
1656399830000|2022-06-28 07:03:50|9766.9|9729.4|9766.9|9729.4|9766.9|9729.4|9766.9|9729.4|0
1656399840000|2022-06-28 07:04:00|9766.4|9728.9|9751.7|9736.7|9767.9|9736.7|9745.7|9727|2
1656399850000|2022-06-28 07:04:10|9752.2|9737.2|9768.9|9731.4|9768.9|9737.2|9746.7|9730.1|1
1656399870000|2022-06-28 07:04:30|9769.9|9732.4|9770.1|9732.6|9770.1|9750.2|9762|9732.4|1
1656399880000|2022-06-28 07:04:40|9764.2|9739.2|9765.2|9740.2|9765.2|9740.2|9764.2|9739.2|0
1656399890000|2022-06-28 07:04:50|9766.2|9741.2|9766.2|9741.2|9766.2|9741.2|9766.2|9741.2|0
1656399900000|2022-06-28 07:05:00|9762.2|9747.2|9756.2|9741.2|9762.2|9747.2|9756.2|9741.2|2
1656399910000|2022-06-28 07:05:10|9756.6|9741.6|9756.7|9741.7|9756.7|9741.7|9756.6|9741.6|0
1656399920000|2022-06-28 07:05:20|9756.2|9741.2|9761.2|9746.2|9761.2|9746.2|9756.2|9741.2|2
1656399930000|2022-06-28 07:05:30|9761.7|9746.7|9763.2|9748.2|9763.2|9748.2|9761.7|9746.7|0
1656399940000|2022-06-28 07:05:40|9755.7|9740.7|9755.7|9740.7|9755.7|9740.7|9755.7|9740.7|7
1656399950000|2022-06-28 07:05:50|9755.2|9740.2|9761.7|9746.7|9763.1|9748.1|9755.2|9740.2|5
1656399960000|2022-06-28 07:06:00|9762.2|9747.2|9762.7|9747.7|9762.7|9747.7|9762.2|9747.2|0
1656399970000|2022-06-28 07:06:10|9763.2|9748.2|9763.2|9748.2|9763.2|9748.2|9763.2|9748.2|0
1656399980000|2022-06-28 07:06:20|9763.6|9748.6|9763.2|9748.2|9763.6|9748.6|9763.2|9748.2|1
1656400020000|2022-06-28 07:07:00|9763.6|9748.6|9765.7|9750.7|9765.7|9750.7|9763.6|9748.6|5
1656400030000|2022-06-28 07:07:10|9765.2|9750.2|9767.7|9752.7|9767.7|9752.7|9765.2|9750.2|1
1656400040000|2022-06-28 07:07:20|9768.2|9753.2|9767.7|9752.7|9768.2|9753.2|9767.7|9752.7|10
1656400050000|2022-06-28 07:07:30|9768.2|9753.2|9772.6|9757.6|9772.6|9757.6|9768.2|9753.2|7
1656400060000|2022-06-28 07:07:40|9771.1|9756.1|9771.1|9756.1|9771.6|9756.6|9770.6|9755.6|1
1656400070000|2022-06-28 07:07:50|9771.6|9756.6|9762.2|9747.2|9771.6|9756.6|9761.2|9746.2|3
1656400080000|2022-06-28 07:08:00|9761.2|9746.2|9761.2|9746.2|9761.2|9746.2|9761.2|9746.2|0
1656400090000|2022-06-28 07:08:10|9762.7|9747.7|9762.7|9747.7|9762.7|9747.7|9762.7|9747.7|0
1656400110000|2022-06-28 07:08:30|9770.6|9755.6|9769.7|9754.7|9771.1|9756.1|9769.6|9754.6|2
1656400120000|2022-06-28 07:08:40|9765.3|9750.3|9769.2|9754.2|9769.2|9754.2|9765.3|9750.3|2
1656400130000|2022-06-28 07:08:50|9770.2|9755.2|9770.2|9755.2|9770.2|9755.2|9770.2|9755.2|1
1656400140000|2022-06-28 07:09:00|9771.1|9756.1|9771.2|9756.2|9771.6|9756.6|9770.7|9755.7|0
1656400150000|2022-06-28 07:09:10|9771.7|9756.7|9772.6|9757.6|9772.6|9757.6|9771.7|9756.7|1
1656400160000|2022-06-28 07:09:20|9773.1|9758.1|9773.1|9758.1|9773.6|9758.6|9773.1|9758.1|0
1656400170000|2022-06-28 07:09:30|9773.6|9758.6|9773.6|9758.6|9773.6|9758.6|9773.6|9758.6|1
1656400180000|2022-06-28 07:09:40|9776.7|9761.7|9784.2|9769.2|9785.2|9770.2|9776.7|9761.7|1
1656400190000|2022-06-28 07:09:50|9785.1|9770.1|9785.7|9770.7|9785.7|9770.7|9785.1|9770.1|0
1656400200000|2022-06-28 07:10:00|9785.6|9770.6|9790.1|9775.1|9794.6|9779.6|9781.6|9766.6|14
1656400210000|2022-06-28 07:10:10|9788.6|9773.6|9791.6|9776.6|9791.6|9776.6|9787.1|9772.1|1
1656400220000|2022-06-28 07:10:20|9794.1|9779.1|9793.1|9778.1|9794.1|9779.1|9793.1|9778.1|7
1656400230000|2022-06-28 07:10:30|9792.6|9777.6|9793.6|9778.6|9793.6|9778.6|9791.1|9776.1|2
1656400240000|2022-06-28 07:10:40|9794.5|9779.5|9813.6|9788.6|9816.1|9801.1|9794.5|9779.5|47
1656400250000|2022-06-28 07:10:50|9810.6|9795.6|9815.6|9800.6|9817.5|9802.5|9807.2|9792.2|21
1656400260000|2022-06-28 07:11:00|9825.2|9810.2|9830.3|9805.3|9830.3|9810.2|9817.3|9802.3|5
1656400270000|2022-06-28 07:11:10|9824.8|9809.8|9828.7|9813.7|9832.2|9813.7|9824.8|9805.7|0
1656400280000|2022-06-28 07:11:20|9827.7|9812.7|9829.2|9814.2|9829.2|9814.2|9827.7|9812.7|0
1656400290000|2022-06-28 07:11:30|9828.7|9813.7|9829.2|9814.2|9829.2|9814.2|9826.7|9811.7|0
1656400300000|2022-06-28 07:11:40|9829.7|9814.7|9832.7|9817.7|9834.7|9819.7|9829.7|9814.7|7
1656400310000|2022-06-28 07:11:50|9828.7|9813.7|9825.2|9810.2|9829.2|9814.2|9824.7|9809.7|1
1656400320000|2022-06-28 07:12:00|9830.2|9815.2|9826.2|9811.2|9830.2|9815.2|9821.7|9806.7|3
1656400330000|2022-06-28 07:12:10|9827.2|9812.2|9826.7|9811.7|9827.2|9812.2|9826.7|9811.7|0
1656400340000|2022-06-28 07:12:20|9827.2|9812.2|9830.6|9815.6|9830.6|9815.6|9827.2|9812.2|0
1656400350000|2022-06-28 07:12:30|9830.7|9815.7|9828.2|9813.2|9831.2|9816.2|9828.2|9813.2|1
1656400360000|2022-06-28 07:12:40|9822.8|9807.8|9826.7|9811.7|9830.2|9813.7|9822.2|9805.2|4
1656400370000|2022-06-28 07:12:50|9825.8|9810.8|9823.2|9808.2|9830.8|9815.8|9823.2|9808.2|1
1656400380000|2022-06-28 07:13:00|9823.7|9808.7|9826.2|9811.2|9826.2|9811.2|9822.7|9807.7|1
1656400390000|2022-06-28 07:13:10|9826.7|9811.7|9825.7|9810.7|9828.2|9813.2|9824.3|9809.3|1
1656400400000|2022-06-28 07:13:20|9826.2|9811.2|9826.3|9811.3|9826.3|9811.3|9826.2|9811.2|0
1656400410000|2022-06-28 07:13:30|9825.8|9810.8|9831.3|9816.3|9831.3|9816.3|9825.8|9810.8|1
1656400420000|2022-06-28 07:13:40|9831.8|9816.8|9832.7|9817.7|9833.2|9818.2|9823.7|9808.7|7
1656400430000|2022-06-28 07:13:50|9833.2|9818.2|9832.2|9817.2|9838.2|9823.2|9829.2|9814.2|7
1656400440000|2022-06-28 07:14:00|9832.3|9817.3|9834.3|9819.3|9839.7|9824.7|9832.3|9817.3|6
1656400450000|2022-06-28 07:14:10|9835.8|9820.8|9835.8|9820.8|9835.8|9820.8|9835.8|9820.8|0
1656400470000|2022-06-28 07:14:30|9835.3|9820.3|9837.8|9822.8|9837.8|9822.8|9835.3|9820.3|1
1656400480000|2022-06-28 07:14:40|9861.1|9846.1|9861.3|9846.3|9865.2|9850.2|9861.1|9846.1|35
1656400490000|2022-06-28 07:14:50|9861.7|9846.7|9851.9|9826.9|9862.7|9847.7|9851.9|9823|10
1656400500000|2022-06-28 07:15:00|9847.7|9832.7|9858.7|9843.7|9865.7|9847.2|9847.7|9832.7|44
1656400510000|2022-06-28 07:15:10|9856.8|9841.8|9867.3|9852.3|9867.4|9852.4|9855.8|9840.8|50
1656400520000|2022-06-28 07:15:20|9866.3|9851.3|9872.8|9857.8|9877.1|9862.1|9865.8|9850.8|24
1656400530000|2022-06-28 07:15:30|9873.2|9858.2|9872.2|9857.2|9873.2|9858.2|9872.2|9857.2|23
1656400540000|2022-06-28 07:15:40|9863.7|9848.7|9865.2|9850.2|9866.2|9851.2|9863.7|9848.7|4
1656400550000|2022-06-28 07:15:50|9869.1|9854.1|9870.2|9855.2|9870.2|9855.2|9866.7|9851.7|6
1656400560000|2022-06-28 07:16:00|9878.2|9863.2|9876.2|9861.2|9878.2|9863.2|9873.8|9858.8|36
1656400570000|2022-06-28 07:16:10|9874.7|9859.7|9875.7|9860.7|9876.2|9861.2|9874.7|9859.7|24
1656400590000|2022-06-28 07:16:30|9870.7|9855.7|9870.7|9855.7|9870.7|9855.7|9870.2|9855.2|3
1656400600000|2022-06-28 07:16:40|9871.6|9856.6|9872.7|9857.7|9872.7|9857.7|9870.3|9855.3|2
1656400610000|2022-06-28 07:16:50|9872.2|9857.2|9876.3|9861.3|9876.3|9861.3|9862.8|9847.8|14
1656400620000|2022-06-28 07:17:00|9877.3|9862.3|9882.3|9867.3|9885.7|9870.7|9877.3|9862.3|5
1656400630000|2022-06-28 07:17:10|9884.7|9869.7|9883.2|9868.2|9886.3|9871.3|9883.2|9868.2|5
1656400640000|2022-06-28 07:17:20|9884.2|9869.2|9884.7|9869.7|9889.7|9874.7|9884.2|9869.2|5
1656400650000|2022-06-28 07:17:30|9884.8|9869.8|9888.7|9873.7|9888.7|9873.7|9884.8|9869.8|12
1656400660000|2022-06-28 07:17:40|9888.6|9873.6|9879.2|9864.2|9888.6|9873.6|9878.2|9863.2|17
1656400670000|2022-06-28 07:17:50|9881.1|9866.1|9879.2|9864.2|9882.2|9867.2|9877.2|9862.2|4
1656400680000|2022-06-28 07:18:00|9878.7|9863.7|9879.2|9864.2|9879.7|9864.7|9876.3|9861.3|4
1656400690000|2022-06-28 07:18:10|9879.7|9864.7|9879.2|9864.2|9880.2|9865.2|9879.2|9864.2|6
1656400700000|2022-06-28 07:18:20|9881.2|9866.2|9885.7|9870.7|9885.7|9870.7|9881.2|9866.2|10
1656400710000|2022-06-28 07:18:30|9886.2|9871.2|9890.2|9875.2|9890.2|9875.2|9886.2|9871.2|3
1656400720000|2022-06-28 07:18:40|9890.1|9875.1|9886.2|9871.2|9890.2|9875.2|9886.2|9871.2|16
1656400730000|2022-06-28 07:18:50|9887.7|9872.7|9887.7|9872.7|9887.7|9872.7|9887.7|9872.7|1
1656400740000|2022-06-28 07:19:00|9888.2|9873.2|9893.8|9878.8|9893.8|9878.8|9888.2|9873.2|20
1656400750000|2022-06-28 07:19:10|9893.3|9878.3|9892.3|9877.3|9895.2|9880.2|9889.4|9874.4|47
1656400760000|2022-06-28 07:19:20|9893.2|9878.2|9889.8|9874.8|9893.7|9878.7|9889.8|9874.8|3
1656400770000|2022-06-28 07:19:30|9890.3|9875.3|9891.3|9876.3|9891.8|9876.8|9890.3|9875.3|2
1656400780000|2022-06-28 07:19:40|9892.2|9877.2|9891.8|9876.8|9892.2|9877.2|9891.8|9876.8|21
1656400790000|2022-06-28 07:19:50|9890.7|9875.7|9891.3|9876.3|9891.3|9876.3|9890.7|9875.7|1
1656401450000|2022-06-28 07:30:50|9890.6|9865.6|9879.4|9864.4|9890.6|9872.1|9879.4|9863.6|155
1656401460000|2022-06-28 07:31:00|9879.8|9864.8|9869.2|9854.2|9879.8|9864.8|9864.3|9849.3|33
1656401470000|2022-06-28 07:31:10|9869.7|9854.7|9880|9865|9880|9865|9862.5|9831|12
1656401480000|2022-06-28 07:31:20|9881.2|9843.7|9882.4|9844.9|9882.4|9858.1|9863|9843.7|14
1656401490000|2022-06-28 07:31:30|9882.7|9845.2|9871.9|9856.9|9885|9857.4|9869.9|9845.2|1
1656401500000|2022-06-28 07:31:40|9872.8|9857.8|9879.2|9854.2|9885.5|9862.7|9863.9|9846.1|18
1656401510000|2022-06-28 07:31:50|9873.7|9858.7|9884.9|9869.9|9891.4|9874.3|9873.7|9852.9|37
1656401520000|2022-06-28 07:32:00|9884.5|9869.5|9884.1|9869.1|9889.3|9874.3|9879.2|9864.2|13
1656401530000|2022-06-28 07:32:10|9881.7|9866.7|9885.1|9870.1|9885.1|9870.1|9879.8|9864.8|6
1656401540000|2022-06-28 07:32:20|9888.9|9873.9|9889|9874|9891.9|9876.9|9887|9872|15
1656401550000|2022-06-28 07:32:30|9892.8|9877.8|9890.8|9875.8|9892.8|9877.8|9889.4|9874.4|12
1656401560000|2022-06-28 07:32:40|9890.3|9875.3|9890.9|9875.9|9890.9|9875.9|9889.8|9874.8|0
1656401570000|2022-06-28 07:32:50|9890.4|9875.4|9885.1|9870.1|9890.9|9875.9|9884.7|9869.7|16
1656401580000|2022-06-28 07:33:00|9884.7|9869.7|9879|9864|9885.1|9870.1|9878.6|9863.6|17
1656401590000|2022-06-28 07:33:10|9878.9|9863.9|9876.5|9861.5|9878.9|9863.9|9871.7|9856.7|15
1656401600000|2022-06-28 07:33:20|9877.5|9862.5|9878.5|9863.5|9878.5|9863.5|9877.5|9862.5|13
1656401610000|2022-06-28 07:33:30|9885.7|9870.7|9884.5|9869.5|9886.9|9871.9|9884.5|9869.5|9
1656401620000|2022-06-28 07:33:40|9885|9870|9884.4|9869.4|9885.9|9870.9|9884|9869|2
1656401630000|2022-06-28 07:33:50|9884|9869|9883|9868|9884.9|9869.9|9883|9868|2
1656401640000|2022-06-28 07:34:00|9882.9|9867.9|9880.5|9865.5|9882.9|9867.9|9879.1|9864.1|2
1656401650000|2022-06-28 07:34:10|9881|9866|9874.7|9859.7|9881|9866|9873.2|9858.2|11
1656401660000|2022-06-28 07:34:20|9874.6|9859.6|9872.6|9857.6|9874.6|9859.6|9872.2|9857.2|11
1656401670000|2022-06-28 07:34:30|9874.1|9859.1|9885.7|9870.7|9885.7|9870.7|9874.1|9859.1|6
1656401680000|2022-06-28 07:34:40|9891.2|9853.7|9878.5|9863.5|9891.2|9864|9874.6|9853.7|5
1656401690000|2022-06-28 07:34:50|9879.9|9864.9|9879.9|9864.9|9879.9|9864.9|9879.9|9864.9|1
1656401700000|2022-06-28 07:35:00|9879.4|9864.4|9879|9864|9885.7|9870.7|9877.5|9862.5|12
1656401710000|2022-06-28 07:35:10|9879.4|9864.4|9880|9865|9883.8|9868.8|9879.4|9864.4|3
1656401720000|2022-06-28 07:35:20|9880.5|9865.5|9888.7|9873.7|9889.1|9874.1|9880.5|9865.5|8
1656401730000|2022-06-28 07:35:30|9888.8|9873.8|9881.5|9866.5|9888.8|9873.8|9881.5|9866.5|1
1656401740000|2022-06-28 07:35:40|9881|9866|9883.9|9868.9|9883.9|9868.9|9880.5|9865.5|3
1656401750000|2022-06-28 07:35:50|9885.3|9870.3|9885.3|9870.3|9885.3|9870.3|9884.9|9869.9|4
1656401760000|2022-06-28 07:36:00|9885.4|9870.4|9879.6|9864.6|9885.4|9870.4|9879.1|9864.1|7
1656401770000|2022-06-28 07:36:10|9877.6|9862.6|9884.8|9869.8|9884.8|9869.8|9875.2|9860.2|3
1656401780000|2022-06-28 07:36:20|9887.7|9872.7|9882.5|9867.5|9889.7|9874.7|9881.5|9866.5|6
1656401790000|2022-06-28 07:36:30|9882|9867|9880.5|9865.5|9883.9|9868.9|9880.5|9865.5|1
1656401800000|2022-06-28 07:36:40|9879.6|9864.6|9880.1|9865.1|9884.9|9869.9|9879.6|9864.6|8
1656401810000|2022-06-28 07:36:50|9877.6|9862.6|9876.1|9861.1|9877.6|9862.6|9876.1|9861.1|0
1656401820000|2022-06-28 07:37:00|9877.6|9862.6|9879.5|9864.5|9879.5|9864.5|9877.6|9862.6|0
1656401830000|2022-06-28 07:37:10|9883.9|9868.9|9888.7|9873.7|9888.7|9873.7|9883.9|9868.9|5
1656401840000|2022-06-28 07:37:20|9884.2|9859.2|9881|9866|9885.2|9867.1|9880.1|9859.2|5
1656401850000|2022-06-28 07:37:30|9882|9867|9880.9|9865.9|9882|9867|9880.9|9865.9|1
1656401860000|2022-06-28 07:37:40|9885.2|9870.2|9887.7|9872.7|9887.7|9872.7|9885.2|9870.2|2
1656401870000|2022-06-28 07:37:50|9890.6|9875.6|9887.3|9872.3|9891.1|9876.1|9883.5|9868.5|7
1656401880000|2022-06-28 07:38:00|9886.8|9871.8|9889.8|9874.8|9889.8|9874.8|9886.8|9871.8|0
1656401890000|2022-06-28 07:38:10|9891.2|9876.2|9891.2|9876.2|9891.2|9876.2|9891.2|9876.2|0
1656401900000|2022-06-28 07:38:20|9891.3|9876.3|9893.7|9878.7|9893.7|9878.7|9891.3|9876.3|1
1656401910000|2022-06-28 07:38:30|9894.6|9879.6|9895.6|9880.6|9895.6|9880.6|9894.6|9879.6|125
1656401950000|2022-06-28 07:39:10|9895.9|9880.9|9893.1|9878.1|9895.9|9880.9|9893.1|9878.1|29
1656401960000|2022-06-28 07:39:20|9893.5|9878.5|9893.5|9878.5|9893.5|9878.5|9893.5|9878.5|1
1656401970000|2022-06-28 07:39:30|9893.3|9878.3|9893.3|9878.3|9893.3|9878.3|9893.3|9878.3|1
1656402670000|2022-06-28 07:51:10|9893|9868|9892.8|9877.8|9895.7|9880.7|9888.9|9868|89
1656402680000|2022-06-28 07:51:20|9894.2|9879.2|9894.2|9879.2|9894.2|9879.2|9894.2|9879.2|0
1656402690000|2022-06-28 07:51:30|9894.4|9879.4|9891.6|9876.6|9894.5|9879.5|9891.6|9876.6|7
1656402710000|2022-06-28 07:51:50|9894|9879|9888.5|9873.5|9894|9879|9888.1|9873.1|38
1656402720000|2022-06-28 07:52:00|9888.4|9873.4|9888.3|9873.3|9889.4|9874.4|9887.9|9872.9|1
1656402730000|2022-06-28 07:52:10|9888.2|9873.2|9887.8|9872.8|9888.2|9873.2|9887.8|9872.8|0
1656402750000|2022-06-28 07:52:30|9887.7|9872.7|9888.2|9873.2|9888.2|9873.2|9887.7|9872.7|0
1656402760000|2022-06-28 07:52:40|9888.6|9873.6|9888.6|9873.6|9888.6|9873.6|9888.6|9873.6|0
1656402770000|2022-06-28 07:52:50|9887.7|9872.7|9888.2|9873.2|9888.2|9873.2|9887.7|9872.7|1
1656402780000|2022-06-28 07:53:00|9887.2|9872.2|9885.7|9870.7|9887.2|9872.2|9885.7|9870.7|2
1656402800000|2022-06-28 07:53:20|9886.2|9871.2|9888.6|9873.6|9888.6|9873.6|9886.2|9871.2|1
1656402810000|2022-06-28 07:53:30|9889.6|9874.6|9891|9876|9891|9876|9889.6|9874.6|2
1656402850000|2022-06-28 07:54:10|9894.4|9879.4|9894.4|9879.4|9894.4|9879.4|9894.4|9879.4|21
1656402860000|2022-06-28 07:54:20|||||||||3
1656402920000|2022-06-28 07:55:20|9891.9|9876.9|9891.9|9876.9|9891.9|9876.9|9891.9|9876.9|1
1656402930000|2022-06-28 07:55:30|9892.4|9877.4|9892.4|9877.4|9892.4|9877.4|9892.4|9877.4|0
1656402940000|2022-06-28 07:55:40|9891.9|9876.9|9891|9876|9892.4|9877.4|9891|9876|0
1656402950000|2022-06-28 07:55:50|9891.5|9876.5|9891|9876|9891.5|9876.5|9890|9875|0
1656402960000|2022-06-28 07:56:00|9892.2|9877.2|9891.3|9876.3|9892.2|9877.2|9888.7|9873.7|6
1656402970000|2022-06-28 07:56:10|9890.8|9875.8|9889.8|9874.8|9890.8|9875.8|9889.3|9874.3|2
1656402980000|2022-06-28 07:56:20|9890.2|9875.2|9889.6|9874.6|9890.2|9875.2|9888.7|9873.7|0
1656402990000|2022-06-28 07:56:30|9889.1|9874.1|9889.6|9874.6|9889.6|9874.6|9888.6|9873.6|0
1656403000000|2022-06-28 07:56:40|9890.1|9875.1|9877.3|9862.3|9890.1|9875.1|9875|9860|4
1656403010000|2022-06-28 07:56:50|9876.9|9861.9|9879.2|9864.2|9886|9871|9876.9|9861.9|7
1656403020000|2022-06-28 07:57:00|9879.7|9864.7|9880.2|9865.2|9880.2|9865.2|9879.2|9864.2|1
1656403030000|2022-06-28 07:57:10|9879.7|9864.7|9878.1|9863.1|9880.2|9865.2|9878.1|9863.1|1
1656403040000|2022-06-28 07:57:20|9878.6|9863.6|9885.4|9870.4|9885.8|9870.8|9878.1|9863.1|7
1656403050000|2022-06-28 07:57:30|9884.9|9869.9|9881|9866|9884.9|9869.9|9879.1|9864.1|4
1656403060000|2022-06-28 07:57:40|9880.9|9865.9|9886.3|9871.3|9886.3|9871.3|9880.4|9865.4|7
1656403070000|2022-06-28 07:57:50|9887.2|9872.2|9887.2|9872.2|9887.2|9872.2|9887.2|9872.2|0
1656403080000|2022-06-28 07:58:00|9887.4|9872.4|9882.3|9867.3|9887.4|9872.4|9874.7|9859.7|7
1656403090000|2022-06-28 07:58:10|9882.7|9867.7|9875.9|9860.9|9882.7|9867.7|9875.9|9860.9|1
1656403100000|2022-06-28 07:58:20|9875.4|9860.4|9874.9|9859.9|9875.9|9860.9|9874.9|9859.9|6
1656403110000|2022-06-28 07:58:30|9875.3|9860.3|9875.3|9860.3|9875.8|9860.8|9875.3|9860.3|4
1656403120000|2022-06-28 07:58:40|9875.8|9860.8|9876.7|9861.7|9879.6|9864.6|9875.8|9860.8|2
1656403130000|2022-06-28 07:58:50|9876.3|9861.3|9880.3|9865.3|9880.6|9865.6|9876.3|9861.3|1
1656403140000|2022-06-28 07:59:00|9882.3|9867.3|9881.6|9866.6|9882.3|9867.3|9881.3|9866.3|0
1656403150000|2022-06-28 07:59:10|9881.2|9866.2|9881.8|9866.8|9882.2|9867.2|9880.7|9865.7|3
1656403160000|2022-06-28 07:59:20|9881.3|9866.3|9881.3|9866.3|9881.3|9866.3|9881.3|9866.3|0
1656403180000|2022-06-28 07:59:40|9881.8|9866.8|9882.2|9867.2|9882.2|9867.2|9881.8|9866.8|0
1656403200000|2022-06-28 08:00:00|9882.7|9867.7|9885.3|9870.3|9887.8|9872.8|9882.7|9867.7|3
1656403210000|2022-06-28 08:00:10|9886.7|9871.7|9889.7|9874.7|9889.7|9874.7|9886.7|9871.7|1
1656403220000|2022-06-28 08:00:20|9892.1|9877.1|9892.6|9877.6|9892.6|9877.6|9892.1|9877.1|2
1656403230000|2022-06-28 08:00:30|9893.1|9878.1|9893.1|9878.1|9893.1|9878.1|9893.1|9878.1|0
1656403240000|2022-06-28 08:00:40|9893.3|9878.3|9893.3|9878.3|9893.3|9878.3|9893.3|9878.3|0
1656403250000|2022-06-28 08:00:50|9893.8|9878.8|9893.8|9878.8|9893.8|9878.8|9893.8|9878.8|0
1656403270000|2022-06-28 08:01:10|9893.7|9878.7|9893.2|9878.2|9893.7|9878.7|9893.2|9878.2|1
1656403280000|2022-06-28 08:01:20|9893.7|9878.7|9894.2|9879.2|9894.2|9879.2|9893.7|9878.7|1
1656403300000|2022-06-28 08:01:40|||||||||13
1656403980000|2022-06-28 08:13:00|9895|9880|9892.4|9877.4|9895|9880|9892.4|9877.4|18
1656403990000|2022-06-28 08:13:10|9893.3|9878.3|9891.8|9876.8|9893.3|9878.3|9891.8|9876.8|0
1656404000000|2022-06-28 08:13:20|||||||||1
1656404010000|2022-06-28 08:13:30|9891.7|9876.7|9891.7|9876.7|9891.7|9876.7|9891.7|9876.7|0
1656404020000|2022-06-28 08:13:40|||||||||1
1656404070000|2022-06-28 08:14:30|9885.4|9870.4|9885|9870|9885.4|9870.4|9885|9870|18
1656404080000|2022-06-28 08:14:40|9885.4|9870.4|9885.9|9870.9|9886.4|9871.4|9885.4|9870.4|6
1656404090000|2022-06-28 08:14:50|9879.2|9864.2|9890.9|9865.9|9890.9|9865.9|9879.2|9864.2|6
1656404100000|2022-06-28 08:15:00|9890.4|9865.4|9885.9|9870.9|9890.4|9870.9|9885.4|9865.4|0
1656404110000|2022-06-28 08:15:10|9885.4|9870.4|9885.4|9870.4|9885.4|9870.4|9885.4|9870.4|0
1656404120000|2022-06-28 08:15:20|9886.9|9861.9|9886.9|9861.9|9886.9|9861.9|9886.9|9861.9|5
1656404130000|2022-06-28 08:15:30|9887.4|9862.4|9885.9|9860.9|9887.4|9862.4|9885.9|9860.9|0
1656404140000|2022-06-28 08:15:40|9885.3|9860.3|9886.3|9848.8|9886.7|9860.3|9885.3|9848.8|1
1656404150000|2022-06-28 08:15:50|9885.8|9848.3|9868.2|9853.2|9885.8|9853.3|9867.7|9848.3|9
1656404160000|2022-06-28 08:16:00|9868.1|9853.1|9871.4|9856.4|9871.8|9856.8|9868.1|9853.1|4
1656404170000|2022-06-28 08:16:10|9873.8|9858.8|9873.8|9858.8|9873.8|9858.8|9873.8|9858.8|0
1656404180000|2022-06-28 08:16:20|9876.6|9861.6|9876.6|9861.6|9876.6|9861.6|9876.6|9861.6|1
1656404190000|2022-06-28 08:16:30|9883.5|9868.5|9883.5|9868.5|9883.5|9868.5|9883.5|9868.5|1
1656404200000|2022-06-28 08:16:40|9883.8|9868.8|9878|9863|9883.8|9868.8|9878|9863|1
1656404210000|2022-06-28 08:16:50|9877.5|9862.5|9877.5|9862.5|9877.5|9862.5|9877.5|9862.5|0
1656404220000|2022-06-28 08:17:00|9878|9863|9878|9863|9878|9863|9878|9863|0
1656404240000|2022-06-28 08:17:20|9876|9861|9875.9|9860.9|9876|9861|9875.9|9860.9|0
1656404260000|2022-06-28 08:17:40|9875.8|9860.8|9875.8|9860.8|9875.8|9860.8|9875.8|9860.8|0
1656404270000|2022-06-28 08:17:50|9873.9|9858.9|9873.9|9858.9|9873.9|9858.9|9873.9|9858.9|0
1656404280000|2022-06-28 08:18:00|9873.4|9858.4|9869.5|9854.5|9873.4|9858.4|9868.1|9853.1|5
1656404310000|2022-06-28 08:18:30|9869|9854|9869|9854|9869|9854|9868.1|9853.1|0
1656404320000|2022-06-28 08:18:40|9874.8|9859.8|9874.8|9859.8|9874.8|9859.8|9874.8|9859.8|1
1656404330000|2022-06-28 08:18:50|9870.5|9855.5|9869.5|9854.5|9873.4|9858.4|9869|9854|1
1656404340000|2022-06-28 08:19:00|9870.5|9855.5|9870|9855|9874.3|9859.3|9870|9855|3
1656404350000|2022-06-28 08:19:10|9869.5|9854.5|9869.5|9854.5|9869.5|9854.5|9869.5|9854.5|5
1656404360000|2022-06-28 08:19:20|9868.6|9853.6|9868.1|9853.1|9868.6|9853.6|9868.1|9853.1|4
1656404370000|2022-06-28 08:19:30|9867.7|9852.7|9867.7|9852.7|9867.7|9852.7|9867.7|9852.7|2
1656404380000|2022-06-28 08:19:40|9867.2|9852.2|9859|9844|9867.2|9852.2|9857.5|9842.5|2
1656404390000|2022-06-28 08:19:50|9858.5|9843.5|9862.3|9847.3|9862.3|9847.3|9858.5|9843.5|1
1656404400000|2022-06-28 08:20:00|9863.3|9848.3|9863.3|9848.3|9863.3|9848.3|9863.3|9848.3|3
1656404410000|2022-06-28 08:20:10|9866.2|9851.2|9865.8|9850.8|9866.2|9851.2|9864.7|9849.7|4
1656404420000|2022-06-28 08:20:20|9866.3|9851.3|9870.3|9855.3|9870.4|9855.4|9866.3|9851.3|0
1656404430000|2022-06-28 08:20:30|9869.8|9854.8|9869.7|9854.7|9869.8|9854.8|9869.7|9854.7|5
1656404440000|2022-06-28 08:20:40|9869.3|9854.3|9874.3|9859.3|9874.3|9859.3|9869.3|9854.3|1
1656404450000|2022-06-28 08:20:50|9874.2|9859.2|9873.2|9858.2|9874.2|9859.2|9873.2|9858.2|2
1656404460000|2022-06-28 08:21:00|9873.4|9858.4|9873.9|9858.9|9874.3|9859.3|9873.4|9858.4|0
1656404470000|2022-06-28 08:21:10|9873.5|9858.5|9873.5|9858.5|9873.5|9858.5|9873.5|9858.5|0
1656404480000|2022-06-28 08:21:20|9874.4|9859.4|9869.7|9854.7|9874.4|9859.4|9869.7|9854.7|2
1656404490000|2022-06-28 08:21:30|9870.2|9855.2|9873.1|9858.1|9873.6|9858.6|9870.2|9855.2|2
1656404500000|2022-06-28 08:21:40|9872.6|9857.6|9872.5|9857.5|9873|9858|9872.5|9857.5|0
1656404510000|2022-06-28 08:21:50|9872.9|9857.9|9873.4|9858.4|9873.4|9858.4|9872.9|9857.9|0
1656404520000|2022-06-28 08:22:00|9873.9|9858.9|9873.9|9858.9|9873.9|9858.9|9871|9856|1
1656404530000|2022-06-28 08:22:10|9873|9858|9872.9|9857.9|9873|9858|9872.9|9857.9|1
1656404550000|2022-06-28 08:22:30|9873.4|9858.4|9873.7|9858.7|9873.7|9858.7|9873.4|9858.4|0
1656404560000|2022-06-28 08:22:40|9874.2|9859.2|9878.7|9863.7|9878.7|9863.7|9874.2|9859.2|1
1656404570000|2022-06-28 08:22:50|9878.8|9863.8|9886.6|9871.6|9886.6|9871.6|9878.3|9863.3|3
1656404590000|2022-06-28 08:23:10|9887.1|9872.1|9888.6|9873.6|9889.1|9874.1|9887.1|9872.1|0
1656404600000|2022-06-28 08:23:20|9889.1|9874.1|9889.1|9874.1|9889.1|9874.1|9889.1|9874.1|2
1656404610000|2022-06-28 08:23:30|9886.2|9871.2|9886.4|9871.4|9886.4|9871.4|9886.2|9871.2|1
1656404620000|2022-06-28 08:23:40|9879.6|9864.6|9882|9867|9882.1|9867.1|9879.6|9864.6|4
1656404640000|2022-06-28 08:24:00|9881.6|9866.6|9881|9866|9882|9867|9881|9866|1
1656404650000|2022-06-28 08:24:10|9880.9|9865.9|9880.9|9865.9|9880.9|9865.9|9880.9|9865.9|0
1656404670000|2022-06-28 08:24:30|9880.4|9865.4|9879.9|9864.9|9880.4|9865.4|9879.9|9864.9|2
1656404700000|2022-06-28 08:25:00|9880.9|9865.9|9876|9861|9880.9|9865.9|9875|9860|5
1656404710000|2022-06-28 08:25:10|9876.5|9861.5|9877.9|9862.9|9877.9|9862.9|9876.5|9861.5|0
1656404720000|2022-06-28 08:25:20|9878.4|9863.4|9878.4|9863.4|9878.4|9863.4|9878.4|9863.4|0
1656404730000|2022-06-28 08:25:30|9875|9860|9875|9860|9875.5|9860.5|9875|9860|2
1656404740000|2022-06-28 08:25:40|9874.9|9859.9|9874.9|9859.9|9874.9|9859.9|9874.9|9859.9|0
1656404750000|2022-06-28 08:25:50|9874.4|9859.4|9874.4|9859.4|9874.4|9859.4|9874.4|9859.4|0
1656404760000|2022-06-28 08:26:00|9874.3|9859.3|9864.2|9849.2|9874.3|9859.3|9864.2|9849.2|2
1656404770000|2022-06-28 08:26:10|9864.1|9849.1|9864.1|9849.1|9864.1|9849.1|9864.1|9849.1|0
1656404780000|2022-06-28 08:26:20|9863.5|9848.5|9863.5|9848.5|9863.5|9848.5|9863.5|9848.5|0
1656404790000|2022-06-28 08:26:30|9859.6|9844.6|9858.6|9843.6|9859.6|9844.6|9858.6|9843.6|1
1656404800000|2022-06-28 08:26:40|9859.1|9844.1|9859|9844|9859.1|9844.1|9859|9844|0
1656404810000|2022-06-28 08:26:50|9858.5|9843.5|9858.5|9843.5|9858.5|9843.5|9858.5|9843.5|1
1656404820000|2022-06-28 08:27:00|9857|9842|9857.5|9842.5|9857.5|9842.5|9857|9842|1
1656404850000|2022-06-28 08:27:30|9857.4|9842.4|9858.4|9843.4|9858.4|9843.4|9856.9|9841.9|2
1656404860000|2022-06-28 08:27:40|9857.9|9842.9|9857.9|9842.9|9857.9|9842.9|9857.9|9842.9|0
1656404870000|2022-06-28 08:27:50|9857.3|9842.3|9856.9|9841.9|9857.3|9842.3|9856.4|9841.4|1
1656404880000|2022-06-28 08:28:00|9857.3|9842.3|9855.8|9840.8|9857.3|9842.3|9852.9|9837.9|10
1656404890000|2022-06-28 08:28:10|9856.2|9841.2|9856.7|9841.7|9856.7|9841.7|9856.2|9841.2|0
1656404910000|2022-06-28 08:28:30|9853.8|9838.8|9856.7|9841.7|9856.7|9841.7|9853.3|9838.3|5
1656404920000|2022-06-28 08:28:40|9858.1|9843.1|9859.1|9844.1|9862.5|9847.5|9858.1|9843.1|2
1656404930000|2022-06-28 08:28:50|9860.1|9845.1|9860|9845|9863.9|9848.9|9860|9845|1
1656404940000|2022-06-28 08:29:00|9860.7|9845.7|9858.6|9843.6|9860.7|9845.7|9858.6|9843.6|1
1656404950000|2022-06-28 08:29:10|9859.6|9844.6|9860.1|9845.1|9860.2|9845.2|9859.1|9844.1|1
1656404960000|2022-06-28 08:29:20|9859.6|9844.6|9863.1|9848.1|9863.1|9848.1|9859.6|9844.6|2
1656404970000|2022-06-28 08:29:30|9863|9848|9861.5|9846.5|9863|9848|9861.5|9846.5|2
1656404980000|2022-06-28 08:29:40|9862.5|9847.5|9862.5|9847.5|9862.5|9847.5|9862.5|9847.5|1
1656404990000|2022-06-28 08:29:50|9862|9847|9862|9847|9862|9847|9862|9847|0
1656405000000|2022-06-28 08:30:00|9861.1|9846.1|9860.6|9845.6|9861.1|9846.1|9860.6|9845.6|2
1656405010000|2022-06-28 08:30:10|9862|9847|9868.4|9853.4|9868.8|9853.8|9862|9847|6
1656405020000|2022-06-28 08:30:20|9869.4|9854.4|9869.5|9854.5|9870.8|9855.8|9869.4|9854.4|0
1656405030000|2022-06-28 08:30:30|9869|9854|9865.6|9850.6|9869|9854|9865.6|9850.6|1
1656405040000|2022-06-28 08:30:40|9865.1|9850.1|9865.1|9850.1|9865.1|9850.1|9865.1|9850.1|0
1656405050000|2022-06-28 08:30:50|9864.6|9849.6|9864.1|9849.1|9864.6|9849.6|9863.6|9848.6|0
1656405060000|2022-06-28 08:31:00|9864.6|9849.6|9871.3|9856.3|9871.3|9856.3|9864.6|9849.6|5
1656405070000|2022-06-28 08:31:10|9871.8|9856.8|9871.8|9856.8|9871.8|9856.8|9871.8|9856.8|0
1656405080000|2022-06-28 08:31:20|||||||||2
1656405090000|2022-06-28 08:31:30|9865.1|9850.1|9865.1|9850.1|9865.1|9850.1|9864.1|9849.1|1
1656405100000|2022-06-28 08:31:40|9864.6|9849.6|9864.6|9849.6|9864.6|9849.6|9864.1|9849.1|0
1656405120000|2022-06-28 08:32:00|9862.7|9847.7|9860.2|9845.2|9862.7|9847.7|9859.8|9844.8|2
1656405130000|2022-06-28 08:32:10|9860.7|9845.7|9861.2|9846.2|9861.2|9846.2|9860.2|9845.2|0
1656405140000|2022-06-28 08:32:20|9862.1|9847.1|9864.5|9849.5|9864.5|9849.5|9861.6|9846.6|1
1656405150000|2022-06-28 08:32:30|||||||||2
1656405160000|2022-06-28 08:32:40|9865|9850|9864.5|9849.5|9865|9850|9864.5|9849.5|0
1656405180000|2022-06-28 08:33:00|9864.6|9849.6|9864.1|9849.1|9864.6|9849.6|9864.1|9849.1|3
1656405210000|2022-06-28 08:33:30|||||||||2
1656405240000|2022-06-28 08:34:00|9864.5|9849.5|9862.6|9847.6|9864.6|9849.6|9862.1|9847.1|3
1656405270000|2022-06-28 08:34:30|9855.4|9840.4|9855.4|9840.4|9855.9|9840.9|9854.4|9839.4|3
1656405300000|2022-06-28 08:35:00|9854.4|9839.4|9854.9|9839.9|9854.9|9839.9|9854.4|9839.4|3
1656405310000|2022-06-28 08:35:10|9853.9|9838.9|9855.8|9840.8|9855.8|9840.8|9853.9|9838.9|4
1656405330000|2022-06-28 08:35:30|9855.3|9840.3|9854.4|9839.4|9855.3|9840.3|9853.9|9838.9|1
1656405340000|2022-06-28 08:35:40|9853.9|9838.9|9855.3|9840.3|9855.3|9840.3|9853.9|9838.9|1
1656405350000|2022-06-28 08:35:50|9854.4|9839.4|9855.3|9840.3|9855.3|9840.3|9854.4|9839.4|0
1656405360000|2022-06-28 08:36:00|9855.4|9840.4|9856.3|9841.3|9857.3|9842.3|9853.9|9838.9|7
1656405370000|2022-06-28 08:36:10|9858.2|9843.2|9858.7|9843.7|9858.7|9843.7|9858.2|9843.2|0
1656405390000|2022-06-28 08:36:30|9856.8|9841.8|9855.8|9840.8|9856.8|9841.8|9854.8|9839.8|2
1656405400000|2022-06-28 08:36:40|9855.3|9840.3|9855.3|9840.3|9855.3|9840.3|9855.3|9840.3|0
1656405420000|2022-06-28 08:37:00|9856.3|9841.3|9849.9|9834.9|9857.3|9842.3|9849.9|9834.9|6
1656405430000|2022-06-28 08:37:10|9850.3|9835.3|9850.3|9835.3|9850.3|9835.3|9850.3|9835.3|0
1656405440000|2022-06-28 08:37:20|9850.8|9835.8|9850.8|9835.8|9850.8|9835.8|9850.8|9835.8|0
1656405450000|2022-06-28 08:37:30|9849.9|9834.9|9847.9|9832.9|9849.9|9834.9|9847.9|9832.9|3
1656405480000|2022-06-28 08:38:00|||||||||11
1656405490000|2022-06-28 08:38:10|9847.8|9832.8|9847.8|9832.8|9847.8|9832.8|9847.8|9832.8|0
1656405510000|2022-06-28 08:38:30|9847.4|9832.4|9847.8|9832.8|9847.8|9832.8|9847.4|9832.4|2
1656405520000|2022-06-28 08:38:40|||||||||1
1656405540000|2022-06-28 08:39:00|9847.4|9832.4|9848.8|9833.8|9848.8|9833.8|9847.4|9832.4|3
1656405550000|2022-06-28 08:39:10|||||||||1
1656405570000|2022-06-28 08:39:30|9847.8|9832.8|9847.8|9832.8|9847.8|9832.8|9847.8|9832.8|1
1656405580000|2022-06-28 08:39:40|9847.4|9832.4|9847.4|9832.4|9847.4|9832.4|9847.4|9832.4|0
1656405600000|2022-06-28 08:40:00|9846.9|9831.9|9846.9|9831.9|9846.9|9831.9|9846.9|9831.9|2
1656405630000|2022-06-28 08:40:30|9846.8|9831.8|9847.2|9832.2|9847.8|9832.8|9846.2|9831.2|2
1656405640000|2022-06-28 08:40:40|9846.7|9831.7|9846.2|9831.2|9847.2|9832.2|9846.2|9831.2|7
1656405650000|2022-06-28 08:40:50|9845.3|9830.3|9846.2|9831.2|9846.2|9831.2|9845.3|9830.3|1
1656405660000|2022-06-28 08:41:00|9839.9|9824.9|9837.5|9822.5|9839.9|9824.9|9837.5|9822.5|4
1656405670000|2022-06-28 08:41:10|9837.9|9822.9|9837.4|9822.4|9837.9|9822.9|9837.4|9822.4|0
1656405680000|2022-06-28 08:41:20|9837|9822|9836|9821|9837|9822|9836|9821|0
1656405690000|2022-06-28 08:41:30|9835|9820|9834.5|9819.5|9837.4|9822.4|9834.5|9819.5|5
1656405700000|2022-06-28 08:41:40|9834.4|9819.4|9833.4|9818.4|9836.4|9821.4|9833.4|9818.4|3
1656405710000|2022-06-28 08:41:50|9832.9|9817.9|9832|9817|9832.9|9817.9|9832|9817|0
1656405720000|2022-06-28 08:42:00|9830.4|9815.4|9829.9|9814.9|9832.8|9817.8|9829.4|9814.4|3
1656405740000|2022-06-28 08:42:20|9828.9|9813.9|9830.8|9815.8|9830.8|9815.8|9828.9|9813.9|1
1656405750000|2022-06-28 08:42:30|9827.9|9812.9|9827.5|9812.5|9827.9|9812.9|9827.5|9812.5|2
1656405760000|2022-06-28 08:42:40|9827.4|9812.4|9826.9|9811.9|9829.4|9814.4|9826.9|9811.9|2
1656405770000|2022-06-28 08:42:50|9819.8|9804.8|9819.6|9804.6|9820.1|9805.1|9816.3|9801.3|45
1656405780000|2022-06-28 08:43:00|9817.2|9802.2|9818.1|9803.1|9818.1|9803.1|9815.7|9800.7|3
1656405800000|2022-06-28 08:43:20|9817.6|9802.6|9817.6|9802.6|9817.6|9802.6|9815.7|9800.7|1
1656405810000|2022-06-28 08:43:30|9816.7|9801.7|9817.6|9802.6|9820|9805|9816.7|9801.7|2
1656405830000|2022-06-28 08:43:50|9817.1|9802.1|9824.4|9809.4|9824.4|9809.4|9817.1|9802.1|1
1656405840000|2022-06-28 08:44:00|9824.9|9809.9|9824|9809|9824.9|9809.9|9824|9809|1
1656405870000|2022-06-28 08:44:30|9820.6|9805.6|9820.6|9805.6|9820.6|9805.6|9820.6|9805.6|3
1656405880000|2022-06-28 08:44:40|9818.6|9803.6|9819.1|9804.1|9819.1|9804.1|9818.6|9803.6|0
1656405900000|2022-06-28 08:45:00|9818.6|9803.6|9817.2|9802.2|9818.6|9803.6|9813.8|9798.8|3
1656405930000|2022-06-28 08:45:30|9817.8|9792.8|9817.6|9802.6|9817.8|9802.6|9812.3|9792.8|5
1656405940000|2022-06-28 08:45:40|9818.1|9803.1|9817.6|9802.6|9818.1|9803.1|9817.6|9802.6|0
1656405950000|2022-06-28 08:45:50|9810.4|9795.4|9812.3|9797.3|9812.3|9797.3|9810.4|9795.4|1
1656405960000|2022-06-28 08:46:00|9809.9|9794.9|9811.3|9796.3|9811.3|9796.3|9809.4|9794.4|1
1656405970000|2022-06-28 08:46:10|9810.8|9795.8|9810.8|9795.8|9810.8|9795.8|9810.8|9795.8|0
1656405990000|2022-06-28 08:46:30|9806|9791|9810.8|9795.8|9810.8|9795.8|9806|9791|1
1656406000000|2022-06-28 08:46:40|9813.2|9798.2|9813.2|9798.2|9813.2|9798.2|9813.2|9798.2|1
1656406020000|2022-06-28 08:47:00|9812.6|9797.6|9809.2|9794.2|9815.5|9800.5|9806.8|9786.3|5
1656406030000|2022-06-28 08:47:10|9805.8|9790.8|9801|9786|9805.8|9790.8|9801|9786|4
1656406040000|2022-06-28 08:47:20|9800.5|9785.5|9806.2|9791.2|9806.2|9791.2|9798.5|9783.5|4
1656406050000|2022-06-28 08:47:30|9800.4|9785.4|9800.4|9785.4|9802.3|9787.3|9800.4|9785.4|6
1656406060000|2022-06-28 08:47:40|9800.9|9785.9|9800.4|9785.4|9800.9|9785.9|9800.4|9785.4|0
1656406070000|2022-06-28 08:47:50|9800.9|9785.9|9800.9|9785.9|9800.9|9785.9|9799.9|9784.9|0
1656406080000|2022-06-28 08:48:00|9799.4|9784.4|9802.3|9787.3|9802.3|9787.3|9798|9783|4
1656406090000|2022-06-28 08:48:10|9805.2|9790.2|9810.6|9795.6|9810.6|9795.6|9805.2|9790.2|4
1656406100000|2022-06-28 08:48:20|9810.7|9795.7|9814.6|9799.6|9814.6|9799.6|9810.7|9795.7|3
1656406110000|2022-06-28 08:48:30|9814.1|9799.1|9815.1|9800.1|9815.1|9800.1|9814.1|9799.1|1
1656406120000|2022-06-28 08:48:40|9815.2|9800.2|9815.2|9800.2|9815.2|9800.2|9815.2|9800.2|0
1656406130000|2022-06-28 08:48:50|9815.7|9800.7|9815.7|9800.7|9815.7|9800.7|9815.7|9800.7|1
1656406140000|2022-06-28 08:49:00|9816.1|9801.1|9820.5|9805.5|9820.5|9805.5|9816.1|9801.1|1
1656406150000|2022-06-28 08:49:10|9820|9805|9820.1|9805.1|9820.1|9805.1|9820|9805|1
1656406170000|2022-06-28 08:49:30|9820.5|9805.5|9820.1|9805.1|9820.5|9805.5|9820.1|9805.1|0
1656406190000|2022-06-28 08:49:50|9820.6|9805.6|9816.2|9801.2|9820.6|9805.6|9816.2|9801.2|3
1656406200000|2022-06-28 08:50:00|9816.1|9801.1|9816.1|9801.1|9816.1|9801.1|9816.1|9801.1|0
1656406240000|2022-06-28 08:50:40|9815.7|9800.7|9815.7|9800.7|9815.7|9800.7|9815.7|9800.7|0
1656406280000|2022-06-28 08:51:20|9816.1|9801.1|9817.6|9802.6|9817.6|9802.6|9816.1|9801.1|0
1656406290000|2022-06-28 08:51:30|9817.1|9802.1|9817.7|9802.7|9817.7|9802.7|9817.1|9802.1|0
1656406300000|2022-06-28 08:51:40|9818.6|9803.6|9821.2|9806.2|9821.2|9806.2|9818.6|9803.6|1
1656406330000|2022-06-28 08:52:10|9820.7|9805.7|9820.7|9805.7|9821.2|9806.2|9820.7|9805.7|0
1656406340000|2022-06-28 08:52:20|9821.2|9806.2|9821.3|9806.3|9821.3|9806.3|9820.7|9805.7|0
1656406350000|2022-06-28 08:52:30|9820.8|9805.8|9821.3|9806.3|9821.3|9806.3|9820.3|9805.3|0
1656406370000|2022-06-28 08:52:50|9820.8|9805.8|9821.3|9806.3|9821.3|9806.3|9820.8|9805.8|0
1656406380000|2022-06-28 08:53:00|9820.8|9805.8|9820.8|9805.8|9821.3|9806.3|9820.8|9805.8|0
1656406390000|2022-06-28 08:53:10|9821.3|9806.3|9821.3|9806.3|9821.3|9806.3|9820.8|9805.8|0
1656406400000|2022-06-28 08:53:20|9820.8|9805.8|9821.3|9806.3|9821.3|9806.3|9820.8|9805.8|0
1656406410000|2022-06-28 08:53:30|9820.8|9805.8|9821.4|9806.4|9821.4|9806.4|9820.8|9805.8|0
1656406420000|2022-06-28 08:53:40|9820.9|9805.9|9821.5|9806.5|9821.8|9806.8|9820.9|9805.9|1
1656406430000|2022-06-28 08:53:50|9821|9806|9823|9808|9823|9808|9821|9806|0
1656406440000|2022-06-28 08:54:00|9830.2|9815.2|9830|9815|9830.2|9815.2|9830|9815|2
1656406450000|2022-06-28 08:54:10|9829|9814|9831.6|9816.6|9831.6|9816.6|9829|9814|2
1656406460000|2022-06-28 08:54:20|9832.1|9817.1|9832.1|9817.1|9832.1|9817.1|9832.1|9817.1|0
1656406470000|2022-06-28 08:54:30|9831.6|9816.6|9841.4|9826.4|9841.4|9826.4|9831.6|9816.6|4
1656406480000|2022-06-28 08:54:40|9840.9|9825.9|9841|9826|9841.5|9826.5|9840.9|9825.9|0
1656406490000|2022-06-28 08:54:50|9841.5|9826.5|9840.1|9825.1|9841.5|9826.5|9840.1|9825.1|1
1656406500000|2022-06-28 08:55:00|9839.6|9824.6|9839.6|9824.6|9839.6|9824.6|9839.6|9824.6|0
1656406560000|2022-06-28 08:56:00|9835.3|9820.3|9837.2|9822.2|9837.2|9822.2|9835.3|9820.3|2
1656406570000|2022-06-28 08:56:10|9856.5|9841.5|9869.4|9854.4|9869.4|9854.4|9856.4|9841.4|20
1656406580000|2022-06-28 08:56:20|9869.9|9854.9|9867.1|9852.1|9870.4|9855.4|9867.1|9852.1|2
1656406610000|2022-06-28 08:56:50|9869.7|9844.7|9869.7|9844.7|9869.7|9844.7|9869.7|9844.7|13
1656406620000|2022-06-28 08:57:00|9870.2|9845.2|9866.6|9851.6|9870.6|9851.6|9866.1|9845.2|0
1656406630000|2022-06-28 08:57:10|9867.1|9852.1|9867.1|9852.1|9867.1|9852.1|9867.1|9852.1|0
1656406650000|2022-06-28 08:57:30|9875|9850|9875|9850|9875|9850|9875|9850|5
1656406660000|2022-06-28 08:57:40|9874.7|9849.7|9874.3|9849.3|9874.7|9849.7|9874.3|9849.3|1
1656406670000|2022-06-28 08:57:50|9870.7|9855.7|9873.1|9858.1|9873.1|9858.1|9870.7|9855.7|1
1656406680000|2022-06-28 08:58:00|9872.6|9857.6|9868.2|9853.2|9872.6|9857.6|9867.6|9852.6|2
1656406690000|2022-06-28 08:58:10|9868.6|9853.6|9867.1|9852.1|9870.7|9855|9866.7|9845.2|2
1656406700000|2022-06-28 08:58:20|9866.1|9851.1|9866.1|9851.1|9866.1|9851.1|9866.1|9851.1|0
1656406710000|2022-06-28 08:58:30|9865.9|9850.9|9866.8|9851.8|9870.6|9854.3|9865.9|9844.5|12
1656406720000|2022-06-28 08:58:40|9865.6|9850.6|9868.6|9843.6|9869.3|9850.7|9858.5|9843.3|3
1656406730000|2022-06-28 08:58:50|9868.1|9843.1|9861.4|9836.4|9869|9843.1|9852|9831.1|2
1656406740000|2022-06-28 08:59:00|9855.4|9840.4|9855.4|9840.4|9855.4|9840.4|9855.4|9840.4|0
1656406750000|2022-06-28 08:59:10|9854.9|9839.9|9853.9|9838.9|9855.4|9840.4|9853.9|9838.9|3
1656406770000|2022-06-28 08:59:30|9854|9839|9854|9839|9854|9839|9854|9839|0
1656406780000|2022-06-28 08:59:40|9854.4|9839.4|9854.5|9839.5|9854.5|9839.5|9854.4|9839.4|0
1656406800000|2022-06-28 09:00:00|9854|9839|9854|9839|9854|9839|9853.5|9838.5|0
1656406830000|2022-06-28 09:00:30|9854.1|9839.1|9854.1|9839.1|9854.1|9839.1|9854.1|9839.1|0
1656406840000|2022-06-28 09:00:40|9854.6|9839.6|9855.1|9840.1|9855.1|9840.1|9854.6|9839.6|0
1656406850000|2022-06-28 09:00:50|9855.6|9840.6|9859.2|9844.2|9860.6|9845.6|9855.6|9840.6|3
1656406860000|2022-06-28 09:01:00|9859.1|9844.1|9859.1|9844.1|9859.1|9844.1|9859.1|9844.1|0
1656406870000|2022-06-28 09:01:10|9858.8|9843.8|9856.5|9841.5|9858.8|9843.8|9851.5|9836.5|10
1656406880000|2022-06-28 09:01:20|9856.4|9841.4|9856.5|9841.5|9857.4|9842.4|9856.4|9841.4|15
1656406890000|2022-06-28 09:01:30|9856.4|9841.4|9856.4|9841.4|9856.4|9841.4|9856.4|9841.4|0
1656406920000|2022-06-28 09:02:00|9856.9|9841.9|9860.7|9845.7|9860.7|9845.7|9856.9|9841.9|3
1656406940000|2022-06-28 09:02:20|9858.8|9843.8|9858.8|9843.8|9858.8|9843.8|9858.8|9843.8|0
1656407050000|2022-06-28 09:04:10|9870.2|9855.2|9870.2|9855.2|9870.2|9855.2|9870.2|9855.2|2
1656407060000|2022-06-28 09:04:20|9870.7|9855.7|9871.1|9856.1|9871.1|9856.1|9870.7|9855.7|0
1656407080000|2022-06-28 09:04:40|9871.2|9856.2|9871.2|9856.2|9871.2|9856.2|9871.2|9856.2|0
1656407090000|2022-06-28 09:04:50|9871.7|9856.7|9871.7|9856.7|9871.7|9856.7|9871.7|9856.7|0
1656407110000|2022-06-28 09:05:10|9871.8|9856.8|9871.8|9856.8|9871.8|9856.8|9871.8|9856.8|0
1656407120000|2022-06-28 09:05:20|9871.9|9856.9|9871.9|9856.9|9871.9|9856.9|9871.9|9856.9|1
1656407150000|2022-06-28 09:05:50|9872.4|9857.4|9872.9|9857.9|9872.9|9857.9|9872.4|9857.4|1
1656407160000|2022-06-28 09:06:00|||||||||1
1656407210000|2022-06-28 09:06:50|||||||||1
1656407230000|2022-06-28 09:07:10|9873.3|9858.3|9873.4|9858.4|9873.4|9858.4|9873.3|9858.3|0
1656407250000|2022-06-28 09:07:30|9877.3|9862.3|9877.3|9862.3|9877.3|9862.3|9877.3|9862.3|5
1656407260000|2022-06-28 09:07:40|9878.7|9863.7|9878.7|9863.7|9878.7|9863.7|9878.7|9863.7|0
1656407270000|2022-06-28 09:07:50|9877.8|9862.8|9873|9858|9878.7|9863.7|9873|9858|3
1656407280000|2022-06-28 09:08:00|9873.6|9858.6|9873.6|9858.6|9873.6|9858.6|9873.6|9858.6|0
1656407290000|2022-06-28 09:08:10|9874.1|9859.1|9872.8|9857.8|9874.1|9859.1|9870.9|9855.9|1
1656407300000|2022-06-28 09:08:20|9873.3|9858.3|9871|9856|9873.8|9858.8|9870.9|9855.9|0
1656407310000|2022-06-28 09:08:30|9873.4|9858.4|9872.5|9857.5|9873.9|9858.9|9871|9856|1
1656407330000|2022-06-28 09:08:50|9873|9858|9872.5|9857.5|9873|9858|9872.5|9857.5|0
1656407340000|2022-06-28 09:09:00|9873|9858|9873|9858|9873|9858|9872.5|9857.5|0
1656407370000|2022-06-28 09:09:30|9872.5|9857.5|9872.5|9857.5|9872.5|9857.5|9872.5|9857.5|0
1656407390000|2022-06-28 09:09:50|9873|9858|9872.5|9857.5|9873|9858|9872.5|9857.5|0
1656407400000|2022-06-28 09:10:00|9873|9858|9872.5|9857.5|9873|9858|9872.5|9857.5|0
1656407410000|2022-06-28 09:10:10|9872|9857|9872|9857|9872|9857|9872|9857|1
1656407430000|2022-06-28 09:10:30|9870.6|9855.6|9870.6|9855.6|9870.6|9855.6|9870.6|9855.6|0
1656407470000|2022-06-28 09:11:10|9863.2|9848.2|9862.7|9847.7|9864.2|9849.2|9862.7|9847.7|1
1656407480000|2022-06-28 09:11:20|9862.6|9847.6|9862.8|9847.8|9862.8|9847.8|9862.3|9847.3|0
1656407490000|2022-06-28 09:11:30|9862.3|9847.3|9863.3|9848.3|9863.3|9848.3|9861.8|9846.8|0
1656407500000|2022-06-28 09:11:40|9862.8|9847.8|9860.3|9845.3|9862.8|9847.8|9859.4|9844.4|2
1656407510000|2022-06-28 09:11:50|9865.7|9850.7|9865.7|9850.7|9865.7|9850.7|9865.7|9850.7|7
1656407520000|2022-06-28 09:12:00|9865.6|9850.6|9865.6|9850.6|9865.6|9850.6|9865.6|9850.6|0
1656407540000|2022-06-28 09:12:20|9864.4|9849.4|9864.4|9849.4|9864.4|9849.4|9864.4|9849.4|0
1656407550000|2022-06-28 09:12:30|9864.3|9849.3|9864.8|9849.8|9864.8|9849.8|9864.3|9849.3|0
1656407560000|2022-06-28 09:12:40|9864.9|9849.9|9864.9|9849.9|9864.9|9849.9|9864.9|9849.9|0
1656407610000|2022-06-28 09:13:30|||||||||3
1656407630000|2022-06-28 09:13:50|9864.4|9849.4|9864.4|9849.4|9864.4|9849.4|9864.4|9849.4|0
1656407740000|2022-06-28 09:15:40|9863.5|9848.5|9863.5|9848.5|9863.5|9848.5|9863.5|9848.5|0
1656407770000|2022-06-28 09:16:10|9861|9846|9861|9846|9861|9846|9861|9846|1
1656407780000|2022-06-28 09:16:20|9861.5|9846.5|9860.6|9845.6|9861.5|9846.5|9860.6|9845.6|0
1656407800000|2022-06-28 09:16:40|9861|9846|9861.5|9846.5|9861.5|9846.5|9860.5|9845.5|0
1656407810000|2022-06-28 09:16:50|9862|9847|9861.5|9846.5|9862|9847|9861.5|9846.5|0
1656407830000|2022-06-28 09:17:10|9852.3|9837.3|9851.7|9836.7|9852.3|9837.3|9851.2|9836.2|3
1656407840000|2022-06-28 09:17:20|9852.2|9837.2|9860.4|9845.4|9860.4|9845.4|9852.2|9837.2|1
1656407850000|2022-06-28 09:17:30|9860.5|9845.5|9860.5|9845.5|9860.5|9845.5|9860.5|9845.5|0
1656407860000|2022-06-28 09:17:40|9852.2|9837.2|9852.2|9837.2|9852.2|9837.2|9852.2|9837.2|5
1656407870000|2022-06-28 09:17:50|9861.5|9836.5|9861.5|9836.5|9861.5|9836.5|9861.5|9836.5|0
1656407920000|2022-06-28 09:18:40|9859.4|9844.4|9859.4|9844.4|9859.4|9844.4|9859.4|9844.4|0
1656407950000|2022-06-28 09:19:10|9858.5|9843.5|9858.5|9843.5|9858.5|9843.5|9858.5|9843.5|0
1656408010000|2022-06-28 09:20:10|9861.9|9846.9|9862.4|9847.4|9862.4|9847.4|9861.9|9846.9|0
1656408030000|2022-06-28 09:20:30|9864.4|9849.4|9866.1|9851.1|9866.1|9851.1|9864.4|9849.4|3
1656408040000|2022-06-28 09:20:40|9865.6|9850.6|9865.6|9850.6|9865.6|9850.6|9865.6|9850.6|0
1656408070000|2022-06-28 09:21:10|9865.1|9850.1|9864.6|9849.6|9865.1|9850.1|9864.6|9849.6|0
1656408080000|2022-06-28 09:21:20|9864.2|9849.2|9859.8|9844.8|9864.2|9849.2|9859.8|9844.8|0
1656408100000|2022-06-28 09:21:40|9859.3|9844.3|9857.4|9842.4|9859.3|9844.3|9857.4|9842.4|2
1656408120000|2022-06-28 09:22:00|9857.8|9842.8|9857.8|9842.8|9857.8|9842.8|9857.8|9842.8|0
1656408170000|2022-06-28 09:22:50|9856.9|9841.9|9862.4|9847.4|9862.4|9847.4|9856.1|9841.1|2
1656408180000|2022-06-28 09:23:00|9862.5|9847.5|9863|9848|9863|9848|9862.5|9847.5|0
1656408200000|2022-06-28 09:23:20|9864|9849|9864|9849|9864|9849|9864|9849|0
1656408210000|2022-06-28 09:23:30|9862.5|9847.5|9862.5|9847.5|9862.5|9847.5|9862.5|9847.5|1
1656408280000|2022-06-28 09:24:40|9851.4|9836.4|9851.4|9836.4|9851.4|9836.4|9851.4|9836.4|25
1656408300000|2022-06-28 09:25:00|9851.2|9836.2|9851.2|9836.2|9851.2|9836.2|9851.2|9836.2|0
1656408320000|2022-06-28 09:25:20|9849.8|9834.8|9849.3|9834.3|9849.8|9834.8|9848.8|9833.8|0
1656408330000|2022-06-28 09:25:30|9848.8|9833.8|9839.8|9824.8|9848.8|9833.8|9839.3|9824.3|10
1656408340000|2022-06-28 09:25:40|9839.3|9824.3|9839.1|9824.1|9839.3|9824.3|9839.1|9824.1|1
1656408350000|2022-06-28 09:25:50|9839.2|9824.2|9835.8|9820.8|9839.2|9824.2|9835.3|9820.3|1
1656408360000|2022-06-28 09:26:00|9835.3|9820.3|9831.4|9816.4|9835.3|9820.3|9831.4|9816.4|0
1656408370000|2022-06-28 09:26:10|9831.3|9816.3|9831.3|9816.3|9831.3|9816.3|9831.3|9816.3|0
1656408380000|2022-06-28 09:26:20|9833|9818|9831.7|9816.7|9833.5|9818.5|9831.7|9816.7|0
1656408390000|2022-06-28 09:26:30|9832.7|9817.7|9833.6|9818.6|9833.6|9818.6|9831.2|9816.2|0
1656408400000|2022-06-28 09:26:40|9834.1|9819.1|9833.6|9818.6|9834.1|9819.1|9833.6|9818.6|0
1656408440000|2022-06-28 09:27:20|9833.1|9818.1|9833.6|9818.6|9833.6|9818.6|9833.1|9818.1|0
1656408480000|2022-06-28 09:28:00|9834.1|9819.1|9834.1|9819.1|9834.1|9819.1|9834.1|9819.1|0
1656408520000|2022-06-28 09:28:40|9828.5|9813.5|9820.9|9805.9|9828.6|9813.6|9820.9|9805.9|33
1656408530000|2022-06-28 09:28:50|9823.3|9808.3|9825.5|9810.5|9825.5|9810.5|9822.6|9807.6|0
1656408550000|2022-06-28 09:29:10|9824.5|9809.5|9824.1|9809.1|9824.5|9809.5|9823.6|9808.6|12
1656408590000|2022-06-28 09:29:50|9823.6|9808.6|9827.9|9812.9|9828.4|9813.4|9823.6|9808.6|2
1656408600000|2022-06-28 09:30:00|9828.4|9813.4|9830.6|9815.6|9830.6|9815.6|9828.4|9813.4|1
1656408610000|2022-06-28 09:30:10|9831|9816|9831|9816|9831|9816|9831|9816|0
1656408630000|2022-06-28 09:30:30|9831.5|9816.5|9831.5|9816.5|9832|9817|9831.5|9816.5|0
1656408640000|2022-06-28 09:30:40|9832|9817|9831|9816|9832|9817|9831|9816|1
1656408660000|2022-06-28 09:31:00|9830.5|9815.5|9830.5|9815.5|9830.5|9815.5|9830.5|9815.5|0
1656408680000|2022-06-28 09:31:20|9832.9|9817.9|9832.9|9817.9|9832.9|9817.9|9832.9|9817.9|0
1656408690000|2022-06-28 09:31:30|9833|9818|9838.9|9823.9|9838.9|9823.9|9833|9818|3
1656408710000|2022-06-28 09:31:50|9840.4|9825.4|9840.4|9825.4|9840.9|9825.9|9840.4|9825.4|1
1656408720000|2022-06-28 09:32:00|9838.5|9823.5|9838.5|9823.5|9838.5|9823.5|9838.5|9823.5|3
1656408730000|2022-06-28 09:32:10|9839.4|9824.4|9838.9|9823.9|9839.4|9824.4|9838.9|9823.9|0
1656408750000|2022-06-28 09:32:30|9838.4|9823.4|9851.8|9836.8|9851.8|9836.8|9838.4|9823.4|2
1656408760000|2022-06-28 09:32:40|9851.3|9836.3|9851.8|9836.8|9851.8|9836.8|9851.3|9836.3|0
1656408780000|2022-06-28 09:33:00|9851.9|9836.9|9852.4|9837.4|9852.4|9837.4|9851.9|9836.9|4
1656408790000|2022-06-28 09:33:10|9851.9|9836.9|9851.9|9836.9|9851.9|9836.9|9851.9|9836.9|0
1656408800000|2022-06-28 09:33:20|9861|9846|9861|9846|9861|9846|9861|9846|13
1656408810000|2022-06-28 09:33:30|9861.2|9846.2|9861.2|9846.2|9861.2|9846.2|9861.2|9846.2|0
1656408820000|2022-06-28 09:33:40|9860.7|9845.7|9860.7|9845.7|9860.7|9845.7|9860.7|9845.7|1
1656408830000|2022-06-28 09:33:50|9861.2|9846.2|9861.7|9846.7|9861.7|9846.7|9861.2|9846.2|0
1656408840000|2022-06-28 09:34:00|9861.2|9846.2|9861.2|9846.2|9861.2|9846.2|9861.2|9846.2|0
1656408870000|2022-06-28 09:34:30|9855.9|9840.9|9855.9|9840.9|9855.9|9840.9|9855.9|9840.9|3
1656408880000|2022-06-28 09:34:40|9856.3|9841.3|9856.2|9841.2|9856.3|9841.3|9856.2|9841.2|0
1656408890000|2022-06-28 09:34:50|9855.2|9840.2|9856.1|9841.1|9856.1|9841.1|9855.1|9840.1|0
1656408900000|2022-06-28 09:35:00|9856|9841|9854|9839|9856|9841|9854|9839|0
1656408940000|2022-06-28 09:35:40|9849.7|9834.7|9849.7|9834.7|9849.7|9834.7|9849.7|9834.7|4
1656408950000|2022-06-28 09:35:50|9849.6|9834.6|9847.7|9832.7|9849.6|9834.6|9847.7|9832.7|5
1656408960000|2022-06-28 09:36:00|9848|9833|9848|9833|9848|9833|9848|9833|0
1656408970000|2022-06-28 09:36:10|9848.3|9833.3|9847.8|9832.8|9848.3|9833.3|9847.8|9832.8|0
1656409010000|2022-06-28 09:36:50|||||||||2
1656409030000|2022-06-28 09:37:10|9848.8|9833.8|9847.8|9832.8|9848.8|9833.8|9847.8|9832.8|0
1656409040000|2022-06-28 09:37:20|9849.3|9834.3|9849.3|9834.3|9849.3|9834.3|9849.3|9834.3|0
1656409050000|2022-06-28 09:37:30|9849|9834|9840.3|9825.3|9849|9834|9840.3|9825.3|2
1656409060000|2022-06-28 09:37:40|9839.8|9824.8|9839.7|9824.7|9840.2|9825.2|9839.7|9824.7|1
1656409070000|2022-06-28 09:37:50|9848.4|9833.4|9846.5|9831.5|9849.4|9834.4|9846.5|9831.5|5
1656409080000|2022-06-28 09:38:00|9848.4|9833.4|9849.9|9834.9|9851.4|9836.4|9848.4|9833.4|1
1656409090000|2022-06-28 09:38:10|9850.9|9835.9|9855.6|9840.6|9855.6|9840.6|9850.9|9835.9|0
1656409110000|2022-06-28 09:38:30|9855.8|9840.8|9855.8|9840.8|9855.8|9840.8|9855.8|9840.8|0
1656409310000|2022-06-28 09:41:50|9855.7|9840.7|9849.6|9834.6|9855.7|9840.7|9848.5|9833.5|2
1656409320000|2022-06-28 09:42:00|9849.1|9834.1|9835.7|9820.7|9849.1|9834.1|9835.7|9820.7|5
1656409330000|2022-06-28 09:42:10|9834.3|9819.3|9834.7|9819.7|9834.8|9819.8|9834.3|9819.3|8
1656409340000|2022-06-28 09:42:20|9835.7|9820.7|9835.6|9820.6|9835.7|9820.7|9835.1|9820.1|1
1656409360000|2022-06-28 09:42:40|9834.6|9819.6|9834.2|9819.2|9834.6|9819.6|9834.2|9819.2|0
1656409380000|2022-06-28 09:43:00|9833.2|9818.2|9833.2|9818.2|9833.2|9818.2|9833.2|9818.2|0
1656409410000|2022-06-28 09:43:30|9838|9823|9838|9823|9838|9823|9838|9823|26
1656409430000|2022-06-28 09:43:50|9836.6|9821.6|9836.6|9821.6|9836.6|9821.6|9836.6|9821.6|0
1656409520000|2022-06-28 09:45:20|9836.5|9821.5|9834.1|9819.1|9836.5|9821.5|9831.1|9816.1|4
1656409540000|2022-06-28 09:45:40|9833.7|9818.7|9833.7|9818.7|9833.7|9818.7|9833.7|9818.7|0
1656409550000|2022-06-28 09:45:50|9834.1|9819.1|9834.1|9819.1|9834.1|9819.1|9834.1|9819.1|0
1656409560000|2022-06-28 09:46:00|9833.4|9818.4|9834.4|9819.4|9834.4|9819.4|9833.4|9818.4|0
1656409690000|2022-06-28 09:48:10|9823.8|9808.8|9811.9|9796.9|9823.8|9808.8|9803.4|9788.4|23
1656409700000|2022-06-28 09:48:20|9801.9|9786.9|9801.5|9786.5|9801.9|9786.9|9801.5|9786.5|21
1656409760000|2022-06-28 09:49:20|9802.5|9787.5|9797|9782|9803.5|9788.5|9797|9782|17
1656409770000|2022-06-28 09:49:30|9798.9|9783.9|9800|9785|9800|9785|9794|9779|2
1656409780000|2022-06-28 09:49:40|9806.2|9791.2|9805.5|9790.5|9806.5|9791.5|9805.5|9790.5|1
1656409810000|2022-06-28 09:50:10|9809.9|9794.9|9809.5|9794.5|9811|9796|9809.5|9794.5|1
1656409820000|2022-06-28 09:50:20|9808.5|9793.5|9808.5|9793.5|9808.5|9793.5|9808.5|9793.5|0
1656409840000|2022-06-28 09:50:40|9799.1|9784.1|9799.9|9784.9|9799.9|9784.9|9794.1|9779.1|27
1656409850000|2022-06-28 09:50:50|9799.5|9784.5|9807.5|9792.5|9807.5|9792.5|9799|9784|5
1656409860000|2022-06-28 09:51:00|9809.9|9794.9|9809.9|9794.9|9809.9|9794.9|9809.9|9794.9|0
1656409870000|2022-06-28 09:51:10|9810|9795|9820.5|9805.5|9822.5|9807.5|9810|9795|8
1656409880000|2022-06-28 09:51:20|9821|9806|9820.5|9805.5|9821|9806|9820.5|9805.5|0
1656409890000|2022-06-28 09:51:30|9818.5|9803.5|9818.5|9803.5|9818.5|9803.5|9818.5|9803.5|3
1656409910000|2022-06-28 09:51:50|9818|9803|9818|9803|9818|9803|9818|9803|0
1656409930000|2022-06-28 09:52:10|9820.6|9805.6|9820.6|9805.6|9820.6|9805.6|9820.6|9805.6|0
1656409940000|2022-06-28 09:52:20|9818|9803|9818|9803|9818|9803|9818|9803|0
1656409950000|2022-06-28 09:52:30|9817.9|9802.9|9817.5|9802.5|9817.9|9802.9|9817.5|9802.5|1
1656409980000|2022-06-28 09:53:00|9817|9802|9817|9802|9817|9802|9817|9802|0
1656409990000|2022-06-28 09:53:10|9817.5|9802.5|9817|9802|9817.5|9802.5|9817|9802|0
1656410020000|2022-06-28 09:53:40|9817.5|9802.5|9817|9802|9817.5|9802.5|9817|9802|0
1656410050000|2022-06-28 09:54:10|9816.5|9801.5|9816.5|9801.5|9816.5|9801.5|9816.5|9801.5|0
1656410090000|2022-06-28 09:54:50|9816|9801|9816|9801|9816.5|9801.5|9816|9801|0
1656410100000|2022-06-28 09:55:00|9815|9800|9815|9800|9815|9800|9815|9800|0
1656410120000|2022-06-28 09:55:20|9814.5|9799.5|9818.4|9803.4|9818.4|9803.4|9814.5|9799.5|1
1656410150000|2022-06-28 09:55:50|9818.5|9803.5|9819.9|9804.9|9820.4|9805.4|9818.5|9803.5|1
1656410180000|2022-06-28 09:56:20|9819.4|9804.4|9819.4|9804.4|9819.4|9804.4|9819.4|9804.4|0
1656410190000|2022-06-28 09:56:30|9827.3|9812.3|9827.4|9812.4|9827.4|9812.4|9826.9|9811.9|3
1656410220000|2022-06-28 09:57:00|9826.9|9811.9|9826.8|9811.8|9826.9|9811.9|9826.8|9811.8|1
1656410230000|2022-06-28 09:57:10|9826.9|9811.9|9826.9|9811.9|9826.9|9811.9|9826.9|9811.9|0
1656410250000|2022-06-28 09:57:30|9827.4|9812.4|9827.4|9812.4|9827.4|9812.4|9827.4|9812.4|0
1656410330000|2022-06-28 09:58:50|9827.3|9812.3|9826.8|9811.8|9827.3|9812.3|9826.8|9811.8|4
1656410340000|2022-06-28 09:59:00|9826.9|9811.9|9828.4|9813.4|9828.4|9813.4|9826.4|9811.4|4
1656410350000|2022-06-28 09:59:10|9828.9|9813.9|9832.4|9817.4|9832.4|9817.4|9828.9|9813.9|0
1656410360000|2022-06-28 09:59:20|9834.2|9819.2|9834.2|9819.2|9834.2|9819.2|9834.2|9819.2|0
1656410370000|2022-06-28 09:59:30|9834.4|9819.4|9834.4|9819.4|9834.4|9819.4|9834.4|9819.4|0
1656410380000|2022-06-28 09:59:40|9835.8|9820.8|9843.9|9828.9|9843.9|9828.9|9835.8|9820.8|1
1656410390000|2022-06-28 09:59:50|9844.9|9829.9|9844.9|9829.9|9844.9|9829.9|9844.9|9829.9|0
1656410420000|2022-06-28 10:00:20|9853.3|9828.3|9853.3|9828.3|9853.3|9828.3|9853.3|9828.3|1
1656410430000|2022-06-28 10:00:30|9847.8|9832.8|9847.3|9832.3|9847.8|9832.8|9847.3|9832.3|0
1656410460000|2022-06-28 10:01:00|9847.8|9832.8|9847.8|9832.8|9847.8|9832.8|9847.8|9832.8|0
1656410470000|2022-06-28 10:01:10|9847.3|9832.3|9846.9|9831.9|9847.3|9832.3|9846.9|9831.9|0
1656410520000|2022-06-28 10:02:00|9847.3|9832.3|9847.8|9832.8|9853.3|9832.8|9847.3|9828.3|0
1656410540000|2022-06-28 10:02:20|9849.8|9834.8|9849.8|9834.8|9850.3|9835.3|9849.8|9834.8|0
1656410550000|2022-06-28 10:02:30|9850.8|9835.8|9851.3|9836.3|9851.8|9836.8|9850.3|9835.3|0
1656410570000|2022-06-28 10:02:50|9851.9|9836.9|9851.9|9836.9|9851.9|9836.9|9851.9|9836.9|0
1656410600000|2022-06-28 10:03:20|9853.3|9838.3|9853.3|9838.3|9853.3|9838.3|9853.3|9838.3|0
1656410610000|2022-06-28 10:03:30|9853.4|9838.4|9853.4|9838.4|9853.4|9838.4|9853.4|9838.4|0
1656410620000|2022-06-28 10:03:40|9854.9|9839.9|9854.9|9839.9|9854.9|9839.9|9854.9|9839.9|0
1656410680000|2022-06-28 10:04:40|9854.4|9839.4|9854.4|9839.4|9854.9|9839.9|9854.4|9839.4|1
1656410730000|2022-06-28 10:05:30|9854.9|9839.9|9854.9|9839.9|9854.9|9839.9|9854.9|9839.9|0
1656410740000|2022-06-28 10:05:40|9854.4|9839.4|9853.4|9838.4|9854.4|9839.4|9853.4|9838.4|0
1656410750000|2022-06-28 10:05:50|9847.9|9832.9|9846.4|9831.4|9847.9|9832.9|9846.4|9831.4|1
1656410760000|2022-06-28 10:06:00|9845.9|9830.9|9845.9|9830.9|9845.9|9830.9|9845.9|9830.9|0
1656410780000|2022-06-28 10:06:20|9845.4|9830.4|9845.4|9830.4|9845.4|9830.4|9845.4|9830.4|0
1656410890000|2022-06-28 10:08:10|9845.3|9830.3|9845.3|9830.3|9845.3|9830.3|9845.3|9830.3|0
1656410910000|2022-06-28 10:08:30|9847.9|9832.9|9847.9|9832.9|9847.9|9832.9|9847.9|9832.9|1
1656410920000|2022-06-28 10:08:40|9846|9831|9846.1|9831.1|9846.1|9831.1|9846|9831|0
1656410940000|2022-06-28 10:09:00|9845.9|9830.9|9845.9|9830.9|9845.9|9830.9|9845.9|9830.9|0
1656410980000|2022-06-28 10:09:40|9845.5|9830.5|9833.9|9818.9|9845.5|9830.5|9833.8|9818.8|16
1656411010000|2022-06-28 10:10:10|9833.4|9818.4|9833.4|9818.4|9833.4|9818.4|9833.4|9818.4|0
1656411020000|2022-06-28 10:10:20|9832.9|9817.9|9832.8|9817.8|9832.9|9817.9|9832.8|9817.8|0
1656411040000|2022-06-28 10:10:40|9832.4|9817.4|9832.4|9817.4|9832.4|9817.4|9832.4|9817.4|0
1656411050000|2022-06-28 10:10:50|9831.9|9816.9|9831.9|9816.9|9831.9|9816.9|9831.9|9816.9|0
1656411090000|2022-06-28 10:11:30|9831.5|9816.5|9821.9|9806.9|9831.5|9816.5|9821.9|9806.9|1
1656411100000|2022-06-28 10:11:40|9822.3|9807.3|9825.4|9810.4|9826.4|9811.4|9821.9|9806.9|1
1656411110000|2022-06-28 10:11:50|9826.3|9811.3|9825.4|9810.4|9826.4|9811.4|9825.4|9810.4|0
1656411120000|2022-06-28 10:12:00|9826.4|9811.4|9824.9|9809.9|9826.4|9811.4|9824.9|9809.9|0
1656411160000|2022-06-28 10:12:40|9824.4|9809.4|9824.8|9809.8|9824.8|9809.8|9824.4|9809.4|1
1656411180000|2022-06-28 10:13:00|9824.9|9809.9|9824.9|9809.9|9824.9|9809.9|9824.9|9809.9|0
1656411240000|2022-06-28 10:14:00|9824.4|9809.4|9824.4|9809.4|9824.4|9809.4|9824.4|9809.4|0
1656411320000|2022-06-28 10:15:20|9824.3|9809.3|9824.3|9809.3|9824.3|9809.3|9824.3|9809.3|1
1656411330000|2022-06-28 10:15:30|9824.4|9809.4|9824.4|9809.4|9824.4|9809.4|9824.4|9809.4|0
1656411390000|2022-06-28 10:16:30|9824.3|9809.3|9824.3|9809.3|9824.3|9809.3|9824.3|9809.3|0
1656411440000|2022-06-28 10:17:20|9823.8|9808.8|9823.3|9808.3|9823.8|9808.8|9823.3|9808.3|0
1656411470000|2022-06-28 10:17:50|9822.8|9807.8|9823.3|9808.3|9823.3|9808.3|9822.8|9807.8|0
1656411490000|2022-06-28 10:18:10|9822.8|9807.8|9818.3|9803.3|9822.8|9807.8|9817.5|9802.5|2
1656411500000|2022-06-28 10:18:20|9818.8|9803.8|9816.3|9801.3|9818.8|9803.8|9816.3|9801.3|0
1656411570000|2022-06-28 10:19:30|9811|9796|9809|9794|9811|9796|9808.5|9793.5|10
1656411580000|2022-06-28 10:19:40|9807.6|9792.6|9804.9|9789.9|9807.6|9792.6|9804.9|9789.9|3
1656411590000|2022-06-28 10:19:50|9805.8|9790.8|9805.8|9790.8|9805.8|9790.8|9805.8|9790.8|9
1656411600000|2022-06-28 10:20:00|9805.4|9790.4|9805.4|9790.4|9805.4|9790.4|9805.4|9790.4|0
1656411610000|2022-06-28 10:20:10|9805.3|9790.3|9803.4|9788.4|9805.3|9790.3|9803.4|9788.4|10
1656411620000|2022-06-28 10:20:20|9803.3|9788.3|9803.3|9788.3|9803.3|9788.3|9803.3|9788.3|1
1656411690000|2022-06-28 10:21:30|9801.4|9786.4|9800.8|9785.8|9801.4|9786.4|9800.3|9785.3|1
1656411710000|2022-06-28 10:21:50|9800.3|9785.3|9800.3|9785.3|9800.3|9785.3|9800.3|9785.3|0
1656411720000|2022-06-28 10:22:00|9799.8|9784.8|9797.4|9782.4|9799.8|9784.8|9797.4|9782.4|2
1656411730000|2022-06-28 10:22:10|9796.9|9781.9|9796.4|9781.4|9796.9|9781.9|9796.4|9781.4|0
1656411750000|2022-06-28 10:22:30|9789|9774|9795.9|9780.9|9795.9|9780.9|9789|9774|3
1656411760000|2022-06-28 10:22:40|9796.4|9781.4|9795.5|9780.5|9798.5|9783.5|9795.5|9780.5|1
1656411790000|2022-06-28 10:23:10|9794.5|9779.5|9797.4|9782.4|9797.4|9782.4|9794.5|9779.5|4
1656411800000|2022-06-28 10:23:20|9798.9|9783.9|9801.4|9786.4|9801.4|9786.4|9798.4|9783.4|1
1656411810000|2022-06-28 10:23:30|9801.3|9786.3|9801.3|9786.3|9801.3|9786.3|9801.3|9786.3|0
1656411830000|2022-06-28 10:23:50|9801.4|9786.4|9805.3|9790.3|9805.3|9790.3|9801.4|9786.4|3
1656411860000|2022-06-28 10:24:20|||||||||1
1656411880000|2022-06-28 10:24:40|9805.4|9790.4|9805.4|9790.4|9805.4|9790.4|9805.4|9790.4|0
1656411900000|2022-06-28 10:25:00|9805.3|9790.3|9805.5|9790.5|9807.8|9792.8|9805.3|9790.3|1
1656411910000|2022-06-28 10:25:10|9805.3|9790.3|9805.3|9790.3|9805.3|9790.3|9805.3|9790.3|0
1656411930000|2022-06-28 10:25:30|9804.9|9789.9|9804.9|9789.9|9804.9|9789.9|9804.9|9789.9|1
1656411970000|2022-06-28 10:26:10|||||||||1
1656411980000|2022-06-28 10:26:20|9806.3|9791.3|9806.3|9791.3|9806.3|9791.3|9806.3|9791.3|0
1656411990000|2022-06-28 10:26:30|9806.4|9791.4|9806.4|9791.4|9806.4|9791.4|9806.4|9791.4|0
1656412000000|2022-06-28 10:26:40|||||||||2
1656412030000|2022-06-28 10:27:10|9806.3|9791.3|9806.3|9791.3|9806.3|9791.3|9806.3|9791.3|0
1656412040000|2022-06-28 10:27:20|||||||||1
1656412070000|2022-06-28 10:27:50|9806.4|9791.4|9806.4|9791.4|9806.4|9791.4|9806.4|9791.4|1
1656412110000|2022-06-28 10:28:30|9806.3|9791.3|9806.4|9791.4|9806.4|9791.4|9806.3|9791.3|3
1656412120000|2022-06-28 10:28:40|9805.3|9790.3|9805.9|9790.9|9805.9|9790.9|9805.3|9790.3|1
1656412130000|2022-06-28 10:28:50|9805.4|9790.4|9805.4|9790.4|9805.4|9790.4|9805.4|9790.4|0
1656412140000|2022-06-28 10:29:00|9805.9|9790.9|9805.9|9790.9|9805.9|9790.9|9805.9|9790.9|1
1656412150000|2022-06-28 10:29:10|9796.5|9781.5|9796.4|9781.4|9797.9|9782.9|9794.5|9779.5|3
1656412160000|2022-06-28 10:29:20|9797.9|9782.9|9797.9|9782.9|9797.9|9782.9|9797.9|9782.9|0
1656412190000|2022-06-28 10:29:50|9798.4|9783.4|9794.5|9779.5|9798.4|9783.4|9794.5|9779.5|2
1656412200000|2022-06-28 10:30:00|9794|9779|9794.5|9779.5|9794.5|9779.5|9794|9779|0
1656412220000|2022-06-28 10:30:20|9794|9779|9793.5|9778.5|9794|9779|9793.5|9778.5|0
1656412230000|2022-06-28 10:30:30|9793.1|9778.1|9793|9778|9793.1|9778.1|9793|9778|0
1656412260000|2022-06-28 10:31:00|9792.5|9777.5|9792|9777|9792.5|9777.5|9792|9777|0
1656412290000|2022-06-28 10:31:30|9791.6|9776.6|9791|9776|9791.6|9776.6|9791|9776|0
1656412300000|2022-06-28 10:31:40|9791.5|9776.5|9791|9776|9791.5|9776.5|9791|9776|0
1656412330000|2022-06-28 10:32:10|9790.5|9775.5|9791|9776|9794.9|9779.9|9790.5|9775.5|4
1656412370000|2022-06-28 10:32:50|9790.5|9775.5|9790.5|9775.5|9790.5|9775.5|9790.5|9775.5|0
1656412390000|2022-06-28 10:33:10|9789.5|9774.5|9790.5|9775.5|9790.5|9775.5|9789.5|9774.5|0
1656412440000|2022-06-28 10:34:00|9789|9774|9789|9774|9789|9774|9789|9774|0
1656412450000|2022-06-28 10:34:10|9788.5|9773.5|9788.5|9773.5|9788.5|9773.5|9788|9773|4
1656412460000|2022-06-28 10:34:20|9788|9773|9788|9773|9788|9773|9788|9773|0
1656412500000|2022-06-28 10:35:00|9787|9762|9786.3|9771.3|9787.4|9771.3|9784.4|9762|3
1656412510000|2022-06-28 10:35:10|9786.4|9771.4|9786.4|9771.4|9786.4|9771.4|9786.4|9771.4|0
1656412520000|2022-06-28 10:35:20|9788.3|9773.3|9776.7|9761.7|9788.3|9773.3|9776.7|9761.7|1
1656412530000|2022-06-28 10:35:30|9776.4|9761.4|9776.4|9761.4|9776.4|9761.4|9776.4|9761.4|0
1656412540000|2022-06-28 10:35:40|9766.4|9751.4|9767.4|9752.4|9767.4|9752.4|9766.4|9751.4|23
1656412550000|2022-06-28 10:35:50|9767.5|9752.5|9776.7|9761.7|9776.8|9761.8|9767.5|9752.5|2
1656412560000|2022-06-28 10:36:00|9776.9|9761.9|9776.9|9761.9|9776.9|9761.9|9776.9|9761.9|0
1656412600000|2022-06-28 10:36:40|9782.9|9767.9|9786.9|9771.9|9789.4|9771.9|9782.9|9764.4|4
1656412770000|2022-06-28 10:39:30|9781.5|9766.5|9781.1|9766.1|9786.9|9771.9|9781.1|9766.1|0
1656412780000|2022-06-28 10:39:40|9786.9|9771.9|9775.9|9760.9|9786.9|9771.9|9775.9|9760.9|1
1656412820000|2022-06-28 10:40:20|9772|9757|9771.9|9756.9|9776.3|9757|9771.9|9751.3|12
1656412830000|2022-06-28 10:40:30|9767.6|9752.6|9767.1|9752.1|9767.6|9752.6|9767.1|9752.1|0
1656412840000|2022-06-28 10:40:40|9766.9|9751.9|9766.9|9751.9|9766.9|9751.9|9766.9|9751.9|0
1656412870000|2022-06-28 10:41:10|9765.9|9750.9|9765.9|9750.9|9765.9|9750.9|9765.9|9750.9|1
1656412880000|2022-06-28 10:41:20|9738.8|9713.8|9733.7|9718.7|9738.8|9719.7|9733.3|9713.8|4
1656412890000|2022-06-28 10:41:30|9734.7|9719.7|9733.7|9718.7|9735.2|9720.2|9733.3|9718.3|0
1656412910000|2022-06-28 10:41:50|9736.1|9721.1|9735.2|9720.2|9736.1|9721.1|9735.2|9720.2|0
1656412920000|2022-06-28 10:42:00|9735.1|9720.1|9735.1|9720.1|9735.6|9720.6|9734.6|9719.6|0
1656412930000|2022-06-28 10:42:10|9734.7|9719.7|9734.6|9719.6|9734.7|9719.7|9734.6|9719.6|0
1656412940000|2022-06-28 10:42:20|9734.7|9719.7|9734.7|9719.7|9734.7|9719.7|9734.7|9719.7|1
1656412950000|2022-06-28 10:42:30|9735.7|9720.7|9735.7|9720.7|9735.7|9720.7|9735.7|9720.7|1
1656412990000|2022-06-28 10:43:10|9724.4|9709.4|9717.4|9702.4|9724.4|9709.4|9715.9|9700.9|12
1656413000000|2022-06-28 10:43:20|9717.3|9702.3|9717.3|9702.3|9717.3|9702.3|9716.3|9701.3|1
1656413010000|2022-06-28 10:43:30|9718.8|9703.8|9731.2|9706.2|9731.2|9706.2|9718.3|9703.3|2
1656413020000|2022-06-28 10:43:40|9731.6|9706.6|9728.1|9713.1|9731.6|9713.1|9727.1|9706.6|0
1656413030000|2022-06-28 10:43:50|9728.6|9713.6|9728.6|9713.6|9728.6|9713.6|9728.6|9713.6|0
1656413040000|2022-06-28 10:44:00|9729.1|9714.1|9730.1|9715.1|9730.1|9715.1|9729.1|9714.1|1
1656413050000|2022-06-28 10:44:10|9730.6|9715.6|9730.6|9715.6|9730.6|9715.6|9730.6|9715.6|0
1656413070000|2022-06-28 10:44:30|9730.5|9715.5|9722.7|9707.7|9730.5|9715.5|9722.7|9707.7|1
1656413080000|2022-06-28 10:44:40|9710.3|9695.3|9714.3|9699.3|9714.3|9699.3|9709.9|9694.9|11
1656413100000|2022-06-28 10:45:00|9714.4|9699.4|9718.8|9703.8|9718.8|9703.8|9714.4|9699.4|0
1656413110000|2022-06-28 10:45:10|9720.3|9705.3|9706.9|9691.9|9720.3|9705.3|9706.4|9691.4|8
1656413120000|2022-06-28 10:45:20|9707.3|9692.3|9715.2|9700.2|9715.7|9700.7|9707.3|9692.3|2
1656413130000|2022-06-28 10:45:30|9709.4|9694.4|9709.4|9694.4|9709.4|9694.4|9709.4|9694.4|2
1656413140000|2022-06-28 10:45:40|9711.3|9696.3|9711.8|9696.8|9711.8|9696.8|9711.3|9696.3|0
1656413150000|2022-06-28 10:45:50|9711.3|9696.3|9711.8|9696.8|9712.3|9697.3|9710.9|9695.9|0
1656413160000|2022-06-28 10:46:00|9712.3|9697.3|9710|9695|9713.3|9698.3|9710|9695|0
1656413170000|2022-06-28 10:46:10|9709.8|9694.8|9709.8|9694.8|9709.8|9694.8|9709.8|9694.8|1
1656413190000|2022-06-28 10:46:30|9712.8|9697.8|9711.8|9696.8|9713.3|9698.3|9711.3|9696.3|1
1656413220000|2022-06-28 10:47:00|9709.4|9694.4|9710.8|9695.8|9710.8|9695.8|9709.4|9694.4|0
1656413240000|2022-06-28 10:47:20|9713.3|9698.3|9713.3|9698.3|9713.3|9698.3|9713.3|9698.3|1
1656413260000|2022-06-28 10:47:40|9736.4|9711.4|9733.9|9718.9|9736.4|9719.4|9733.3|9711.4|2
1656413270000|2022-06-28 10:47:50|9727.5|9712.5|9732|9707|9732|9712.5|9727.5|9707|1
1656413280000|2022-06-28 10:48:00|9731.9|9706.9|9731.9|9706.9|9731.9|9706.9|9731.9|9706.9|0
1656413290000|2022-06-28 10:48:10|9729.9|9714.9|9728|9713|9729.9|9714.9|9728|9713|12
1656413310000|2022-06-28 10:48:30|9727.9|9712.9|9727.9|9712.9|9727.9|9712.9|9727.9|9712.9|0
1656413320000|2022-06-28 10:48:40|9728.9|9713.9|9728.9|9713.9|9728.9|9713.9|9728.9|9713.9|5
1656413340000|2022-06-28 10:49:00|9718|9703|9718.5|9703.5|9718.5|9703.5|9718|9703|26
1656413400000|2022-06-28 10:50:00|9718|9703|9718|9703|9718|9703|9718|9703|1
1656413420000|2022-06-28 10:50:20|9717.5|9702.5|9717.5|9702.5|9717.5|9702.5|9717.5|9702.5|0
1656413430000|2022-06-28 10:50:30|9719.4|9704.4|9719|9704|9719.4|9704.4|9719|9704|1
1656413440000|2022-06-28 10:50:40|9718.9|9703.9|9716.5|9701.5|9718.9|9703.9|9716.5|9701.5|1
1656413450000|2022-06-28 10:50:50|9712.5|9697.5|9711.5|9696.5|9712.5|9697.5|9711.5|9696.5|2
1656413460000|2022-06-28 10:51:00|9711|9696|9710.5|9695.5|9711|9696|9710.5|9695.5|0
1656413480000|2022-06-28 10:51:20|9710|9695|9709.5|9694.5|9710|9695|9709.5|9694.5|0
1656413490000|2022-06-28 10:51:30|9708.9|9693.9|9708.4|9693.4|9708.9|9693.9|9708.4|9693.4|3
1656413500000|2022-06-28 10:51:40|9707.9|9692.9|9707.4|9692.4|9707.9|9692.9|9707.4|9692.4|0
1656413510000|2022-06-28 10:51:50|9708.3|9693.3|9713.9|9698.9|9714.3|9699.3|9708.3|9693.3|8
1656413520000|2022-06-28 10:52:00|9713.8|9698.8|9709.5|9694.5|9713.8|9698.8|9709.5|9694.5|1
1656413540000|2022-06-28 10:52:20|9708.5|9693.5|9708.5|9693.5|9708.5|9693.5|9708.5|9693.5|0
1656413560000|2022-06-28 10:52:40|9701.8|9686.8|9701.1|9686.1|9701.8|9686.8|9701.1|9686.1|2
1656413570000|2022-06-28 10:52:50|||||||||1
1656413620000|2022-06-28 10:53:40|9700.1|9685.1|9682.8|9667.8|9700.1|9685.1|9682.8|9661.4|6
1656413630000|2022-06-28 10:53:50|9683.8|9668.8|9684.4|9669.4|9684.4|9669.4|9683.8|9668.8|12
1656413640000|2022-06-28 10:54:00|9684.5|9669.5|9686.3|9671.3|9686.3|9671.3|9683.9|9668.9|9
1656413650000|2022-06-28 10:54:10|9703.2|9665.7|9697.6|9682.6|9703.2|9682.7|9697.1|9665.7|34
1656413660000|2022-06-28 10:54:20|9698.6|9683.6|9698.6|9683.6|9698.6|9683.6|9698.6|9683.6|3
1656413680000|2022-06-28 10:54:40|9698.1|9683.1|9698.1|9683.1|9698.1|9683.1|9698.1|9683.1|0
1656413730000|2022-06-28 10:55:30|9697.6|9682.6|9697.6|9682.6|9697.6|9682.6|9697.6|9682.6|0
1656413750000|2022-06-28 10:55:50|9696.6|9681.6|9695.1|9680.1|9696.6|9681.6|9695.1|9680.1|5
1656413790000|2022-06-28 10:56:30|9689.3|9674.3|9689.1|9674.1|9689.3|9674.3|9689.1|9674.1|3
1656413810000|2022-06-28 10:56:50|9687.3|9662.3|9687.3|9662.3|9687.3|9662.3|9687.3|9662.3|2
1656413820000|2022-06-28 10:57:00|9681.3|9666.3|9683.2|9668.2|9683.2|9668.2|9680.7|9665.7|11
1656413830000|2022-06-28 10:57:10|9683.7|9668.7|9683.7|9668.7|9683.7|9668.7|9683.7|9668.7|0
1656413850000|2022-06-28 10:57:30|9683.6|9668.6|9679.8|9664.8|9683.6|9668.6|9679.8|9664.8|16
1656413860000|2022-06-28 10:57:40|9679.9|9664.9|9684.7|9669.7|9684.7|9669.7|9679.9|9664.9|6
1656413870000|2022-06-28 10:57:50|9685.2|9670.2|9685.2|9670.2|9685.2|9670.2|9684.7|9669.7|1
1656413880000|2022-06-28 10:58:00|9685.7|9670.7|9685.7|9670.7|9685.7|9670.7|9685.7|9670.7|1
1656413890000|2022-06-28 10:58:10|9686.2|9671.2|9686.2|9671.2|9686.2|9671.2|9686.2|9671.2|1
1656413910000|2022-06-28 10:58:30|9686.7|9671.7|9686.7|9671.7|9686.7|9671.7|9686.7|9671.7|0
1656413920000|2022-06-28 10:58:40|9687.2|9672.2|9697.7|9672.7|9697.7|9672.7|9687.2|9672.2|1
1656413930000|2022-06-28 10:58:50|9699.2|9674.2|9694.2|9679.2|9699.2|9680.7|9694.2|9674.2|1
1656413940000|2022-06-28 10:59:00|9690.8|9675.8|9690.2|9675.2|9690.8|9675.8|9689.7|9674.7|1
1656413950000|2022-06-28 10:59:10|9689.3|9674.3|9689.2|9674.2|9689.3|9674.3|9689.2|9674.2|0
1656413990000|2022-06-28 10:59:50|9688.7|9673.7|9687.2|9672.2|9688.7|9673.7|9687.2|9672.2|1
1656414000000|2022-06-28 11:00:00|9684.8|9669.8|9685.4|9670.4|9688.7|9673.7|9684.8|9669.8|2
1656414010000|2022-06-28 11:00:10|9685.2|9670.2|9685.2|9670.2|9685.2|9670.2|9685.2|9670.2|0
1656414020000|2022-06-28 11:00:20|9684.2|9669.2|9684.2|9669.2|9684.2|9669.2|9684.2|9669.2|0
1656414030000|2022-06-28 11:00:30|9683.8|9668.8|9683.7|9668.7|9683.8|9668.8|9683.7|9668.7|0
1656414040000|2022-06-28 11:00:40|9683.8|9668.8|9684.3|9669.3|9684.8|9669.8|9683.8|9668.8|1
1656414050000|2022-06-28 11:00:50|9684.4|9669.4|9686.3|9671.3|9686.3|9671.3|9684.4|9669.4|17
1656414060000|2022-06-28 11:01:00|9686.7|9671.7|9687.3|9672.3|9687.3|9672.3|9686.3|9671.3|0
1656414070000|2022-06-28 11:01:10|9687.8|9672.8|9695.2|9680.2|9695.2|9680.2|9687.8|9672.8|20
1656414080000|2022-06-28 11:01:20|9696.7|9681.7|9696.7|9681.7|9696.7|9681.7|9696.7|9681.7|0
1656414090000|2022-06-28 11:01:30|9696.8|9681.8|9709.2|9684.2|9709.2|9684.2|9696.8|9681.8|2
1656414100000|2022-06-28 11:01:40|9709.7|9684.7|9709.7|9684.7|9709.8|9684.8|9709.3|9684.3|0
1656414110000|2022-06-28 11:01:50|9709.3|9684.3|9705.6|9690.6|9709.8|9691.6|9705.6|9684.2|1
1656414120000|2022-06-28 11:02:00|9707|9682|9704.6|9689.6|9707|9689.6|9704.6|9682|1
1656414130000|2022-06-28 11:02:10|9705.1|9690.1|9705.1|9690.1|9705.1|9690.1|9705.1|9690.1|0
1656414140000|2022-06-28 11:02:20|9705.2|9690.2|9705.2|9690.2|9705.2|9690.2|9705.2|9690.2|3
1656414170000|2022-06-28 11:02:50|9699.3|9684.3|9698.7|9683.7|9699.3|9684.3|9698.7|9683.7|3
1656414180000|2022-06-28 11:03:00|9698.2|9683.2|9698.2|9683.2|9698.2|9683.2|9698.2|9683.2|1
1656414190000|2022-06-28 11:03:10|9697.2|9682.2|9697.2|9682.2|9697.2|9682.2|9697.2|9682.2|0
1656414230000|2022-06-28 11:03:50|9696.7|9681.7|9696.7|9681.7|9696.7|9681.7|9696.7|9681.7|1
1656414240000|2022-06-28 11:04:00|9693.5|9668.5|9686.1|9671.1|9693.5|9673.2|9686.1|9668.5|2
1656414250000|2022-06-28 11:04:10|9686.3|9671.3|9686.3|9671.3|9686.3|9671.3|9686.3|9671.3|0
1656414290000|2022-06-28 11:04:50|||||||||1
1656414300000|2022-06-28 11:05:00|9688.3|9663.3|9688.9|9663.9|9689.4|9664.4|9688.3|9663.3|16
1656414320000|2022-06-28 11:05:20|9689.9|9664.9|9689.4|9664.4|9689.9|9664.9|9689.4|9664.4|1
1656414330000|2022-06-28 11:05:30|9690.4|9665.4|9690.4|9665.4|9690.4|9665.4|9690.4|9665.4|0
1656414350000|2022-06-28 11:05:50|9685.9|9670.9|9680.3|9665.3|9690.4|9670.9|9680.3|9665.3|2
1656414360000|2022-06-28 11:06:00|9677.5|9662.5|9677.9|9662.9|9677.9|9662.9|9677.4|9662.4|14
1656414390000|2022-06-28 11:06:30|||||||||2
1656414400000|2022-06-28 11:06:40|9677.4|9662.4|9679.5|9664.5|9679.5|9664.5|9677.4|9662.4|6
1656414410000|2022-06-28 11:06:50|9679.4|9664.4|9679.4|9664.4|9679.4|9664.4|9679.4|9664.4|1
1656414420000|2022-06-28 11:07:00|9679.9|9664.9|9678.9|9663.9|9680.3|9665.3|9677.9|9662.9|5
1656414430000|2022-06-28 11:07:10|9678.4|9663.4|9679.9|9664.9|9679.9|9664.9|9678.4|9663.4|0
1656414460000|2022-06-28 11:07:40|9680.1|9665.1|9687.3|9672.3|9687.3|9672.3|9680.1|9665.1|2
1656414470000|2022-06-28 11:07:50|9687.8|9672.8|9688.8|9673.8|9688.8|9673.8|9687.8|9672.8|1
1656414480000|2022-06-28 11:08:00|9687.3|9672.3|9687.3|9672.3|9687.4|9672.4|9687.3|9672.3|5
1656414490000|2022-06-28 11:08:10|9684.4|9669.4|9684.9|9669.9|9685.3|9670.3|9684.4|9669.4|1
1656414530000|2022-06-28 11:08:50|9686.3|9671.3|9682.4|9667.4|9686.3|9671.3|9682.4|9667.4|4
1656414540000|2022-06-28 11:09:00|9681.9|9666.9|9681.9|9666.9|9682|9667|9680.1|9665.1|4
1656414590000|2022-06-28 11:09:50|9680.9|9665.9|9680.9|9665.9|9680.9|9665.9|9680.9|9665.9|1
1656414600000|2022-06-28 11:10:00|9680.4|9665.4|9680|9665|9681.9|9666.9|9680|9665|11
1656414650000|2022-06-28 11:10:50|||||||||1
1656414660000|2022-06-28 11:11:00|9678.5|9663.5|9676.5|9661.5|9678.5|9663.5|9676.5|9661.5|4
1656414670000|2022-06-28 11:11:10|9677.5|9662.5|9678.5|9663.5|9678.5|9663.5|9677.5|9662.5|4
1656414680000|2022-06-28 11:11:20|9678.6|9663.6|9679.6|9664.6|9679.6|9664.6|9678.6|9663.6|1
1656414690000|2022-06-28 11:11:30|9679.5|9664.5|9686.4|9671.4|9686.9|9671.9|9679.5|9664.5|1
1656414700000|2022-06-28 11:11:40|9689.8|9674.8|9684.4|9669.4|9689.9|9674.9|9683.9|9668.9|14
1656414710000|2022-06-28 11:11:50|9680|9665|9679|9664|9680.5|9665.5|9678.5|9663.5|3
1656414720000|2022-06-28 11:12:00|9679.5|9664.5|9679.5|9664.5|9679.9|9664.9|9678.5|9663.5|1
1656414730000|2022-06-28 11:12:10|9679|9664|9679|9664|9679|9664|9679|9664|1
1656414740000|2022-06-28 11:12:20|9679.5|9664.5|9679.5|9664.5|9679.5|9664.5|9679.5|9664.5|0
1656414770000|2022-06-28 11:12:50|||||||||1
1656414780000|2022-06-28 11:13:00|9678.5|9663.5|9678.5|9663.5|9678.5|9663.5|9678.5|9663.5|6
1656414790000|2022-06-28 11:13:10|9679|9664|9679|9664|9679|9664|9679|9664|0
1656414800000|2022-06-28 11:13:20|9678.5|9663.5|9679|9664|9679|9664|9678.5|9663.5|0
1656414810000|2022-06-28 11:13:30|9679.5|9664.5|9679.5|9664.5|9679.5|9664.5|9679.5|9664.5|0
1656414820000|2022-06-28 11:13:40|9677.6|9662.6|9677.5|9662.5|9677.6|9662.6|9677.5|9662.5|1
1656414830000|2022-06-28 11:13:50|||||||||1
1656414840000|2022-06-28 11:14:00|9676.6|9661.6|9677|9662|9677|9662|9676.6|9661.6|2
1656414890000|2022-06-28 11:14:50|9676.5|9661.5|9676.5|9661.5|9676.5|9661.5|9676.5|9661.5|1
1656414900000|2022-06-28 11:15:00|9676|9661|9677|9662|9677|9662|9676|9661|4
1656414910000|2022-06-28 11:15:10|9677.2|9662.2|9685.9|9670.9|9685.9|9670.9|9677.2|9662.2|1
1656414920000|2022-06-28 11:15:20|9686.4|9671.4|9686.4|9671.4|9686.4|9671.4|9686.4|9671.4|0
1656414930000|2022-06-28 11:15:30|9685.9|9670.9|9685.9|9670.9|9685.9|9670.9|9685.9|9670.9|0
1656414940000|2022-06-28 11:15:40|9686.4|9671.4|9686.4|9671.4|9686.4|9671.4|9686.4|9671.4|0
1656414950000|2022-06-28 11:15:50|9685.9|9670.9|9685.9|9670.9|9685.9|9670.9|9685.9|9670.9|1
1656414960000|2022-06-28 11:16:00|9686|9671|9686.9|9671.9|9687.4|9672.4|9679.7|9664.7|5
1656414970000|2022-06-28 11:16:10|9688.8|9673.8|9688.9|9673.9|9688.9|9673.9|9685.4|9670.4|16
1656414980000|2022-06-28 11:16:20|9688.4|9673.4|9684|9669|9688.4|9673.4|9682.6|9667.6|2
1656415010000|2022-06-28 11:16:50|9683.5|9668.5|9683.5|9668.5|9683.5|9668.5|9683.5|9668.5|1
1656415020000|2022-06-28 11:17:00|9683.6|9668.6|9679|9664|9683.6|9668.6|9678.6|9663.6|6
1656415030000|2022-06-28 11:17:10|9680.5|9665.5|9681.1|9666.1|9681.5|9666.5|9680.5|9665.5|2
1656415040000|2022-06-28 11:17:20|9681.5|9666.5|9681.5|9666.5|9681.5|9666.5|9681.5|9666.5|0
1656415070000|2022-06-28 11:17:50|9681.1|9666.1|9681.1|9666.1|9681.1|9666.1|9681.1|9666.1|1
1656415080000|2022-06-28 11:18:00|9681.5|9666.5|9677|9662|9681.5|9666.5|9677|9662|2
1656415090000|2022-06-28 11:18:10|9677.5|9662.5|9682.1|9667.1|9683.5|9668.5|9677.1|9662.1|5
1656415120000|2022-06-28 11:18:40|9682.6|9667.6|9683|9668|9683|9668|9682.6|9667.6|0
1656415140000|2022-06-28 11:19:00|9678.5|9663.5|9676.5|9661.5|9679.5|9664.5|9676.5|9661.5|2
1656415150000|2022-06-28 11:19:10|9675.4|9660.4|9675.5|9660.5|9676|9661|9675.4|9660.4|7
1656415160000|2022-06-28 11:19:20|9676|9661|9676.5|9661.5|9676.5|9661.5|9676|9661|0
1656415170000|2022-06-28 11:19:30|9676|9661|9676|9661|9676|9661|9676|9661|0
1656415190000|2022-06-28 11:19:50|9676.5|9661.5|9675|9660|9676.5|9661.5|9675|9660|2
1656415200000|2022-06-28 11:20:00|9674.5|9659.5|9666.2|9651.2|9674.5|9659.5|9662.2|9647.2|53
1656415210000|2022-06-28 11:20:10|9665.2|9650.2|9665.2|9650.2|9665.2|9650.2|9665.2|9650.2|13
1656415220000|2022-06-28 11:20:20|9671|9656|9671.1|9656.1|9671.2|9656.2|9671|9656|1
1656415230000|2022-06-28 11:20:30|9664.3|9649.3|9645.4|9630.4|9664.3|9649.3|9645.4|9630.4|12
1656415240000|2022-06-28 11:20:40|9640.3|9625.3|9645.9|9630.9|9647.3|9632.3|9640.3|9625.3|8
1656415250000|2022-06-28 11:20:50|9644.9|9629.9|9644.8|9629.8|9644.9|9629.9|9644.4|9629.4|0
1656415260000|2022-06-28 11:21:00|9641.4|9626.4|9645.3|9630.3|9645.3|9630.3|9641.4|9626.4|3
1656415270000|2022-06-28 11:21:10|9643.9|9628.9|9641.5|9626.5|9643.9|9628.9|9639.1|9624.1|5
1656415280000|2022-06-28 11:21:20|9641.4|9626.4|9641.9|9626.9|9642.4|9627.4|9639|9624|1
1656415290000|2022-06-28 11:21:30|9641.4|9626.4|9646.8|9631.8|9646.9|9631.9|9641.4|9626.4|6
1656415300000|2022-06-28 11:21:40|9646.3|9631.3|9647.8|9632.8|9648.3|9633.3|9646.3|9631.3|2
1656415310000|2022-06-28 11:21:50|9646.8|9631.8|9645.8|9630.8|9646.8|9631.8|9645.8|9630.8|1
1656415320000|2022-06-28 11:22:00|9645.9|9630.9|9659.4|9634.4|9659.4|9642.9|9645.4|9630.4|6
1656415330000|2022-06-28 11:22:10|9653.4|9638.4|9649.9|9634.9|9653.4|9638.4|9649.9|9634.9|0
1656415350000|2022-06-28 11:22:30|9649.4|9634.4|9650.8|9635.8|9650.8|9635.8|9649.4|9634.4|2
1656415360000|2022-06-28 11:22:40|9650.3|9635.3|9650.3|9635.3|9650.3|9635.3|9650.3|9635.3|0
1656415370000|2022-06-28 11:22:50|9649.9|9634.9|9649.8|9634.8|9649.9|9634.9|9649.8|9634.8|0
1656415380000|2022-06-28 11:23:00|9645.4|9630.4|9643.4|9628.4|9645.4|9630.4|9642.9|9627.9|3
1656415410000|2022-06-28 11:23:30|9644.3|9629.3|9646.8|9631.8|9647.8|9632.8|9644.3|9629.3|4
1656415440000|2022-06-28 11:24:00|9647.2|9632.2|9637.6|9622.6|9647.3|9632.3|9637.6|9622.6|25
1656415450000|2022-06-28 11:24:10|9642.9|9627.9|9646.3|9631.3|9648.9|9633.9|9640|9625|12
1656415460000|2022-06-28 11:24:20|9647.7|9632.7|9641.9|9626.9|9647.9|9632.9|9641.9|9626.9|1
1656415500000|2022-06-28 11:25:00|9642|9627|9642.9|9627.9|9644.9|9629.9|9642|9627|7
1656415510000|2022-06-28 11:25:10|9644.4|9629.4|9642.9|9627.9|9644.4|9629.4|9642.9|9627.9|1
1656415520000|2022-06-28 11:25:20|9642|9627|9641.4|9626.4|9642|9627|9641.4|9626.4|1
1656415540000|2022-06-28 11:25:40|9640.9|9625.9|9640.9|9625.9|9640.9|9625.9|9640.9|9625.9|1
1656415550000|2022-06-28 11:25:50|9640.8|9625.8|9640.4|9625.4|9640.8|9625.8|9640.4|9625.4|1
1656415560000|2022-06-28 11:26:00|9637|9622|9641.9|9626.9|9642.5|9627.5|9637|9622|8
1656415570000|2022-06-28 11:26:10|9641|9626|9640|9625|9641.4|9626.4|9638.4|9623.4|2
1656415580000|2022-06-28 11:26:20|9638|9623|9641|9626|9641.3|9626.3|9638|9623|2
1656415590000|2022-06-28 11:26:30|9640.5|9625.5|9640|9625|9640.5|9625.5|9640|9625|0
1656415610000|2022-06-28 11:26:50|9649.3|9634.3|9651.3|9636.3|9651.3|9636.3|9648.8|9633.8|1
1656415620000|2022-06-28 11:27:00|9650.3|9635.3|9645.9|9630.9|9650.3|9635.3|9642.6|9627.6|2
1656415630000|2022-06-28 11:27:10|9645.4|9630.4|9645|9630|9646|9631|9645|9630|2
1656415640000|2022-06-28 11:27:20|9643.9|9628.9|9642|9627|9644.4|9629.4|9642|9627|2
1656415650000|2022-06-28 11:27:30|9639.6|9624.6|9640|9625|9640|9625|9639|9624|9
1656415660000|2022-06-28 11:27:40|9647|9632|9648.6|9633.6|9648.6|9633.6|9646.1|9631.1|4
1656415670000|2022-06-28 11:27:50|9648.1|9633.1|9649.5|9634.5|9652.5|9637.5|9648.1|9633.1|2
1656415680000|2022-06-28 11:28:00|9649.6|9634.6|9648|9633|9650.6|9635.6|9647.1|9632.1|8
1656415690000|2022-06-28 11:28:10|9649|9634|9648.5|9633.5|9649|9634|9648.5|9633.5|0
1656415740000|2022-06-28 11:29:00|9645.6|9630.6|9644|9629|9645.6|9630.6|9643.1|9628.1|7
1656415750000|2022-06-28 11:29:10|9642.6|9627.6|9642|9627|9642.6|9627.6|9642|9627|0
1656415760000|2022-06-28 11:29:20|9642.1|9627.1|9645.9|9630.9|9645.9|9630.9|9642.1|9627.1|8
1656415770000|2022-06-28 11:29:30|9646.9|9631.9|9646.9|9631.9|9646.9|9631.9|9646.5|9631.5|3
1656415780000|2022-06-28 11:29:40|9647.4|9632.4|9647.4|9632.4|9647.4|9632.4|9647.4|9632.4|0
1656415790000|2022-06-28 11:29:50|9645.9|9630.9|9646.9|9631.9|9646.9|9631.9|9645.9|9630.9|1
1656415800000|2022-06-28 11:30:00|9647.4|9632.4|9649.4|9634.4|9649.4|9634.4|9647.4|9632.4|3
1656415810000|2022-06-28 11:30:10|9648.9|9633.9|9646.9|9631.9|9648.9|9633.9|9646.4|9631.4|2
1656415820000|2022-06-28 11:30:20|9645.9|9630.9|9645.9|9630.9|9645.9|9630.9|9645.9|9630.9|0
1656415830000|2022-06-28 11:30:30|9647.9|9632.9|9649.3|9634.3|9649.3|9634.3|9647.9|9632.9|1
1656415840000|2022-06-28 11:30:40|9648.4|9633.4|9663.9|9648.9|9663.9|9648.9|9648.4|9633.4|3
1656415850000|2022-06-28 11:30:50|9663.3|9648.3|9663.3|9648.3|9663.3|9648.3|9663.3|9648.3|0
1656415860000|2022-06-28 11:31:00|9663.8|9648.8|9663.8|9648.8|9663.8|9648.8|9663.8|9648.8|0
1656415870000|2022-06-28 11:31:10|9663.3|9648.3|9664.7|9649.7|9664.7|9649.7|9663.3|9648.3|0
1656415880000|2022-06-28 11:31:20|9664.2|9649.2|9664.2|9649.2|9664.2|9649.2|9664.2|9649.2|17
1656415890000|2022-06-28 11:31:30|9659.4|9644.4|9659.4|9644.4|9659.4|9644.4|9658.9|9643.9|0
1656415900000|2022-06-28 11:31:40|9659.9|9644.9|9659.9|9644.9|9659.9|9644.9|9659.4|9644.4|0
1656415910000|2022-06-28 11:31:50|9659.4|9644.4|9659.8|9644.8|9660.9|9645.9|9659.4|9644.4|1
1656415920000|2022-06-28 11:32:00|9655.5|9640.5|9658.9|9643.9|9658.9|9643.9|9655.5|9640.5|5
1656415940000|2022-06-28 11:32:20|9658.4|9643.4|9658.4|9643.4|9658.4|9643.4|9658.4|9643.4|0
1656415950000|2022-06-28 11:32:30|9657.9|9642.9|9658.4|9643.4|9658.4|9643.4|9657.9|9642.9|0
1656415960000|2022-06-28 11:32:40|9657.9|9642.9|9663.8|9648.8|9663.8|9648.8|9657.9|9642.9|2
1656415970000|2022-06-28 11:32:50|9663.9|9648.9|9671.7|9656.7|9671.7|9656.7|9663.9|9648.9|2
1656415980000|2022-06-28 11:33:00|9671.8|9656.8|9672.3|9657.3|9673.2|9658.2|9671.8|9656.8|0
1656416010000|2022-06-28 11:33:30|9672.6|9657.6|9680.8|9665.8|9680.8|9665.8|9672.6|9657.6|12
1656416020000|2022-06-28 11:33:40|9680.7|9665.7|9680.7|9665.7|9680.7|9665.7|9680.7|9665.7|1
1656416030000|2022-06-28 11:33:50|9686.6|9671.6|9690.2|9675.2|9690.2|9675.2|9686.6|9671.6|3
1656416040000|2022-06-28 11:34:00|9683.9|9668.9|9679.6|9664.6|9687.8|9668.9|9679.6|9662.8|2
1656416050000|2022-06-28 11:34:10|9679.7|9664.7|9683.2|9668.2|9689.6|9674.6|9679.2|9664.2|7
1656416060000|2022-06-28 11:34:20|9682.3|9667.3|9679.8|9664.8|9682.3|9667.3|9679.8|9664.8|0
1656416070000|2022-06-28 11:34:30|9687.8|9662.8|9687.9|9662.9|9687.9|9667.3|9681.8|9662.8|14
1656416080000|2022-06-28 11:34:40|9687.8|9662.8|9679.5|9664.5|9687.8|9666.8|9679.4|9662.8|0
1656416090000|2022-06-28 11:34:50|9679.3|9664.3|9678.8|9663.8|9679.3|9664.3|9678.8|9663.8|1
1656416100000|2022-06-28 11:35:00|9678.7|9663.7|9679.2|9664.2|9679.3|9664.3|9678.7|9663.7|3
1656416110000|2022-06-28 11:35:10|9678.7|9663.7|9678.2|9663.2|9678.7|9663.7|9678.2|9663.2|1
1656416120000|2022-06-28 11:35:20|9680.1|9665.1|9680.1|9665.1|9680.1|9665.1|9680.1|9665.1|2
1656416150000|2022-06-28 11:35:50|9674.8|9659.8|9674.8|9659.8|9674.8|9659.8|9674.8|9659.8|2
1656416160000|2022-06-28 11:36:00|9675.8|9660.8|9675.3|9660.3|9675.8|9660.8|9674.4|9659.4|4
1656416170000|2022-06-28 11:36:10|9676.8|9661.8|9676.3|9661.3|9676.8|9661.8|9676.3|9661.3|0
1656416210000|2022-06-28 11:36:50|9675.8|9660.8|9674.3|9659.3|9675.8|9660.8|9674.3|9659.3|0
1656416220000|2022-06-28 11:37:00|9685.8|9660.8|9685.8|9660.8|9685.8|9660.8|9685.8|9660.8|1
1656416230000|2022-06-28 11:37:10|9685.7|9660.7|9680.2|9665.2|9685.7|9665.2|9679.7|9657.3|3
1656416240000|2022-06-28 11:37:20|9679.7|9664.7|9680.2|9665.2|9680.2|9665.2|9679.7|9664.7|0
1656416250000|2022-06-28 11:37:30|9679.7|9664.7|9680.2|9665.2|9680.2|9665.2|9679.7|9664.7|0
1656416270000|2022-06-28 11:37:50|9678.8|9663.8|9678.7|9663.7|9679.2|9664.2|9678.7|9663.7|1
1656416280000|2022-06-28 11:38:00|9678.2|9663.2|9678.2|9663.2|9678.2|9663.2|9678.2|9663.2|1
1656416330000|2022-06-28 11:38:50|9678.3|9663.3|9678.3|9663.3|9678.3|9663.3|9678.3|9663.3|10
1656416340000|2022-06-28 11:39:00|9678.2|9663.2|9676.2|9661.2|9678.2|9663.2|9676.2|9661.2|1
1656416350000|2022-06-28 11:39:10|9677.2|9662.2|9676.2|9661.2|9677.2|9662.2|9676.2|9661.2|6
1656416360000|2022-06-28 11:39:20|9672.8|9657.8|9673.2|9658.2|9673.2|9658.2|9672.3|9657.3|1
1656416370000|2022-06-28 11:39:30|9672.3|9657.3|9672.7|9657.7|9672.7|9657.7|9672.3|9657.3|0
1656416380000|2022-06-28 11:39:40|9672.2|9657.2|9672.2|9657.2|9672.3|9657.3|9672.2|9657.2|0
1656416390000|2022-06-28 11:39:50|9671.7|9656.7|9669.7|9654.7|9671.7|9656.7|9669.7|9654.7|3
1656416400000|2022-06-28 11:40:00|9672.6|9657.6|9675.8|9660.8|9676.7|9661.7|9671.7|9656.7|9
1656416410000|2022-06-28 11:40:10|9676.2|9661.2|9675.7|9660.7|9676.2|9661.2|9675.7|9660.7|0
1656416420000|2022-06-28 11:40:20|9675.2|9660.2|9675.2|9660.2|9675.2|9660.2|9675.2|9660.2|0
1656416450000|2022-06-28 11:40:50|9674.7|9659.7|9662.7|9647.7|9674.7|9659.7|9662.7|9647.7|5
1656416460000|2022-06-28 11:41:00|9658.4|9643.4|9664.2|9649.2|9665.4|9650.4|9656.4|9641.4|10
1656416470000|2022-06-28 11:41:10|9662.3|9647.3|9662.2|9647.2|9662.7|9647.7|9661.8|9646.8|2
1656416480000|2022-06-28 11:41:20|9662.5|9647.5|9665.7|9650.7|9667.8|9652.8|9662.5|9647.5|1
1656416490000|2022-06-28 11:41:30|9665.2|9650.2|9664.2|9649.2|9665.2|9650.2|9664.2|9649.2|0
1656416500000|2022-06-28 11:41:40|9663.3|9648.3|9663.3|9648.3|9663.3|9648.3|9663.3|9648.3|0
1656416510000|2022-06-28 11:41:50|9667.2|9652.2|9661.7|9646.7|9667.3|9652.3|9661.7|9646.7|3
1656416520000|2022-06-28 11:42:00|9666.7|9651.7|9663.7|9648.7|9666.7|9651.7|9663.7|9648.7|1
1656416540000|2022-06-28 11:42:20|9671.3|9656.3|9672.8|9657.8|9672.8|9657.8|9670.8|9655.8|2
1656416550000|2022-06-28 11:42:30|9671.8|9656.8|9671.3|9656.3|9671.8|9656.8|9671.3|9656.3|0
1656416570000|2022-06-28 11:42:50|9671.5|9656.5|9671.2|9656.2|9673.2|9658.2|9671.2|9656.2|4
1656416590000|2022-06-28 11:43:10|9671.8|9656.8|9671.3|9656.3|9671.8|9656.8|9671.3|9656.3|0
1656416630000|2022-06-28 11:43:50|9672.8|9657.8|9672.8|9657.8|9672.8|9657.8|9672.8|9657.8|0
1656416640000|2022-06-28 11:44:00|9672.3|9657.3|9669.3|9654.3|9672.3|9657.3|9667.4|9652.4|3
1656416650000|2022-06-28 11:44:10|9670.3|9655.3|9668.8|9653.8|9670.3|9655.3|9668.8|9653.8|1
1656416670000|2022-06-28 11:44:30|9668.7|9653.7|9664.9|9649.9|9668.7|9653.7|9664.9|9649.9|1
1656416680000|2022-06-28 11:44:40|9664.7|9649.7|9661.8|9646.8|9664.7|9649.7|9661.8|9646.8|1
1656416690000|2022-06-28 11:44:50|||||||||1
1656416700000|2022-06-28 11:45:00|9666.8|9651.8|9666.7|9651.7|9666.8|9651.8|9666.7|9651.7|2
1656416710000|2022-06-28 11:45:10|9666.2|9651.2|9669.2|9654.2|9669.2|9654.2|9665.2|9650.2|1
1656416720000|2022-06-28 11:45:20|9668.7|9653.7|9668.2|9653.2|9668.7|9653.7|9668.2|9653.2|0
1656416750000|2022-06-28 11:45:50|9667.7|9652.7|9663.2|9648.2|9667.7|9652.7|9663.2|9648.2|0
1656416760000|2022-06-28 11:46:00|9662.7|9647.7|9667.7|9652.7|9668.7|9653.7|9662.7|9647.7|3
1656416780000|2022-06-28 11:46:20|9669.7|9654.7|9669.2|9654.2|9669.7|9654.7|9669.2|9654.2|1
1656416800000|2022-06-28 11:46:40|9674.7|9659.7|9675.2|9660.2|9675.2|9660.2|9673.7|9658.7|2
1656416820000|2022-06-28 11:47:00|9675.3|9660.3|9676.8|9661.8|9676.8|9661.8|9675.3|9660.3|2
1656416830000|2022-06-28 11:47:10|9676.7|9661.7|9676.7|9661.7|9676.7|9661.7|9676.7|9661.7|0
1656416850000|2022-06-28 11:47:30|9679.6|9664.6|9679.6|9664.6|9679.6|9664.6|9679.6|9664.6|0
1656416860000|2022-06-28 11:47:40|9679.7|9664.7|9683.2|9668.2|9683.2|9668.2|9679.7|9664.7|1
1656416870000|2022-06-28 11:47:50|9683.1|9668.1|9687.2|9672.2|9688.7|9673.7|9683.1|9668.1|4
1656416880000|2022-06-28 11:48:00|9687.7|9672.7|9687.2|9672.2|9687.7|9672.7|9685.7|9670.7|0
1656416900000|2022-06-28 11:48:20|9687.7|9672.7|9687.7|9672.7|9687.7|9672.7|9687.7|9672.7|5
1656416910000|2022-06-28 11:48:30|9684.2|9669.2|9677.2|9662.2|9684.2|9669.2|9677.2|9662.2|12
1656416920000|2022-06-28 11:48:40|9677.7|9662.7|9677.2|9662.2|9677.7|9662.7|9677.2|9662.2|0
1656416930000|2022-06-28 11:48:50|9677.6|9662.6|9677.2|9662.2|9677.7|9662.7|9677.2|9662.2|0
1656416950000|2022-06-28 11:49:10|9677.6|9662.6|9677.1|9662.1|9677.6|9662.6|9676.7|9661.7|3
1656416960000|2022-06-28 11:49:20|9676.7|9661.7|9677.6|9662.6|9677.6|9662.6|9676.2|9661.2|0
1656416970000|2022-06-28 11:49:30|9679.1|9664.1|9679.1|9664.1|9679.1|9664.1|9679.1|9664.1|0
1656416990000|2022-06-28 11:49:50|||||||||1
1656417000000|2022-06-28 11:50:00|||||||||1
1656417020000|2022-06-28 11:50:20|9675.2|9660.2|9675.2|9660.2|9675.2|9660.2|9675.2|9660.2|1
1656417030000|2022-06-28 11:50:30|9674.7|9659.7|9674.7|9659.7|9675.2|9660.2|9674.7|9659.7|0
1656417050000|2022-06-28 11:50:50|9672.2|9657.2|9668.6|9643.6|9672.2|9657.2|9668.6|9643.6|5
1656417060000|2022-06-28 11:51:00|9660.1|9645.1|9660.1|9645.1|9660.1|9645.1|9660.1|9645.1|0
1656417070000|2022-06-28 11:51:10|9661.2|9636.2|9662.7|9637.7|9662.7|9637.7|9661.2|9636.2|0
1656417080000|2022-06-28 11:51:20|9661.7|9636.7|9661.2|9636.2|9661.7|9636.7|9661.2|9636.2|0
1656417090000|2022-06-28 11:51:30|9655.2|9640.2|9655.2|9640.2|9655.2|9640.2|9655.2|9640.2|0
1656417100000|2022-06-28 11:51:40|9655.7|9640.7|9651.7|9636.7|9655.7|9640.7|9651.7|9636.7|4
1656417110000|2022-06-28 11:51:50|9649.3|9634.3|9648.3|9633.3|9649.3|9634.3|9648.3|9633.3|2
1656417120000|2022-06-28 11:52:00|9645.8|9630.8|9644.8|9629.8|9645.8|9630.8|9644.8|9629.8|0
1656417130000|2022-06-28 11:52:10|9643.8|9628.8|9643.8|9628.8|9643.8|9628.8|9643.8|9628.8|0
1656417150000|2022-06-28 11:52:30|9642.8|9627.8|9643.8|9628.8|9644.3|9629.3|9642.8|9627.8|7
1656417160000|2022-06-28 11:52:40|9643.3|9628.3|9642.3|9627.3|9643.3|9628.3|9642.3|9627.3|0
1656417170000|2022-06-28 11:52:50|9641.8|9626.8|9648.8|9633.8|9649.4|9634.4|9641.3|9626.3|2
1656417190000|2022-06-28 11:53:10|9648.3|9633.3|9646.8|9631.8|9648.3|9633.3|9646.8|9631.8|0
1656417200000|2022-06-28 11:53:20|9647.3|9632.3|9647.3|9632.3|9647.4|9632.4|9646.8|9631.8|0
1656417210000|2022-06-28 11:53:30|9646.8|9631.8|9647.3|9632.3|9647.3|9632.3|9646.8|9631.8|0
1656417220000|2022-06-28 11:53:40|9647.5|9632.5|9650.3|9635.3|9650.3|9635.3|9647.5|9632.5|1
1656417230000|2022-06-28 11:53:50|||||||||2
1656417240000|2022-06-28 11:54:00|9649.3|9634.3|9649.3|9634.3|9649.3|9634.3|9649.3|9634.3|0
1656417260000|2022-06-28 11:54:20|9648.8|9633.8|9648.8|9633.8|9649.3|9634.3|9648.8|9633.8|0
1656417270000|2022-06-28 11:54:30|9649.3|9634.3|9648.8|9633.8|9649.3|9634.3|9648.8|9633.8|0
1656417280000|2022-06-28 11:54:40|9649.3|9634.3|9648.8|9633.8|9649.3|9634.3|9648.8|9633.8|0
1656417290000|2022-06-28 11:54:50|9649.3|9634.3|9649.3|9634.3|9649.3|9634.3|9649.3|9634.3|0
1656417300000|2022-06-28 11:55:00|9650.3|9635.3|9650.3|9635.3|9650.3|9635.3|9650.3|9635.3|0
1656417320000|2022-06-28 11:55:20|9649.8|9634.8|9649.8|9634.8|9649.8|9634.8|9649.8|9634.8|0
1656417350000|2022-06-28 11:55:50|9650.3|9635.3|9660.1|9645.1|9660.1|9645.1|9649.8|9634.8|20
1656417360000|2022-06-28 11:56:00|9658.7|9643.7|9655.7|9640.7|9658.7|9643.7|9655.7|9640.7|6
1656417370000|2022-06-28 11:56:10|9655.6|9640.6|9655.6|9640.6|9655.6|9640.6|9655.6|9640.6|1
1656417410000|2022-06-28 11:56:50|||||||||1
1656417470000|2022-06-28 11:57:50|9655.7|9640.7|9659.1|9644.1|9659.1|9644.1|9655.7|9640.7|1
1656417480000|2022-06-28 11:58:00|9664.1|9649.1|9668.1|9653.1|9668.1|9653.1|9664.1|9649.1|2
1656417490000|2022-06-28 11:58:10|9667.6|9652.6|9668.1|9653.1|9668.1|9653.1|9667.6|9652.6|2
1656417510000|2022-06-28 11:58:30|9669.1|9654.1|9669.1|9654.1|9669.1|9654.1|9669.1|9654.1|0
1656417530000|2022-06-28 11:58:50|||||||||1
1656417540000|2022-06-28 11:59:00|9668.6|9653.6|9669.1|9654.1|9669.1|9654.1|9668.6|9653.6|0
1656417590000|2022-06-28 11:59:50|9667.2|9652.2|9666.7|9651.7|9667.2|9652.2|9666.7|9651.7|2
1656417600000|2022-06-28 12:00:00|9666.2|9651.2|9650.2|9635.2|9666.2|9651.2|9650.2|9635.2|7
1656417610000|2022-06-28 12:00:10|9648.8|9633.8|9643.3|9628.3|9648.8|9633.8|9643.3|9628.3|4
1656417620000|2022-06-28 12:00:20|9642.8|9627.8|9630.8|9615.8|9642.8|9627.8|9630.3|9615.3|3
1656417630000|2022-06-28 12:00:30|9630.3|9615.3|9628.7|9613.7|9630.8|9615.8|9625.8|9610.8|2
1656417640000|2022-06-28 12:00:40|9628.8|9613.8|9624.8|9609.8|9628.8|9613.8|9624.8|9609.8|4
1656417650000|2022-06-28 12:00:50|9634.1|9619.1|9626.8|9611.8|9634.6|9619.6|9626.8|9611.8|2
1656417660000|2022-06-28 12:01:00|9626.3|9611.3|9623.8|9608.8|9626.3|9611.3|9623.8|9608.8|1
1656417680000|2022-06-28 12:01:20|9630.6|9615.6|9630.1|9615.1|9631.1|9616.1|9630.1|9615.1|2
1656417690000|2022-06-28 12:01:30|9630.6|9615.6|9630.6|9615.6|9631.1|9616.1|9630.6|9615.6|1
1656417700000|2022-06-28 12:01:40|9630.1|9615.1|9631.1|9616.1|9631.1|9616.1|9630.1|9615.1|0
1656417710000|2022-06-28 12:01:50|9630.6|9615.6|9629.6|9614.6|9630.6|9615.6|9629.6|9614.6|1
1656417720000|2022-06-28 12:02:00|9629.1|9614.1|9629.1|9614.1|9629.6|9614.6|9628.7|9613.7|0
1656417730000|2022-06-28 12:02:10|9629.6|9614.6|9629.1|9614.1|9629.6|9614.6|9629.1|9614.1|0
1656417740000|2022-06-28 12:02:20|9628.2|9613.2|9628.2|9613.2|9628.7|9613.7|9628.2|9613.2|1
1656417760000|2022-06-28 12:02:40|9627.2|9612.2|9628.7|9613.7|9628.7|9613.7|9627.2|9612.2|1
1656417770000|2022-06-28 12:02:50|9629.2|9614.2|9629.2|9614.2|9629.2|9614.2|9629.2|9614.2|1
1656417790000|2022-06-28 12:03:10|9628.7|9613.7|9628.7|9613.7|9628.7|9613.7|9628.7|9613.7|0
1656417810000|2022-06-28 12:03:30|9627.2|9612.2|9626.7|9611.7|9627.2|9612.2|9626.7|9611.7|3
1656417820000|2022-06-28 12:03:40|9615.2|9600.2|9614.3|9599.3|9615.2|9600.2|9614.3|9599.3|44
1656417830000|2022-06-28 12:03:50|9614.8|9599.8|9618.7|9603.7|9619.2|9604.2|9614.4|9599.4|2
1656417840000|2022-06-28 12:04:00|9617.8|9602.8|9615.8|9600.8|9617.8|9602.8|9615.8|9600.8|1
1656417850000|2022-06-28 12:04:10|9615.3|9600.3|9614.8|9599.8|9615.3|9600.3|9614.8|9599.8|8
1656417870000|2022-06-28 12:04:30|9613.9|9598.9|9613.9|9598.9|9613.9|9598.9|9613.9|9598.9|0
1656417880000|2022-06-28 12:04:40|9614.4|9599.4|9614.4|9599.4|9614.4|9599.4|9614.4|9599.4|2
1656417890000|2022-06-28 12:04:50|9613.9|9598.9|9613.9|9598.9|9614.8|9599.8|9613.9|9598.9|2
1656417900000|2022-06-28 12:05:00|9613.8|9598.8|9596.4|9581.4|9613.8|9598.8|9595.9|9580.9|33
1656417910000|2022-06-28 12:05:10|9596.8|9581.8|9596.9|9581.9|9596.9|9581.9|9596.8|9581.8|1
1656417920000|2022-06-28 12:05:20|9596.4|9581.4|9593.4|9578.4|9596.4|9581.4|9593.4|9578.4|6
1656417930000|2022-06-28 12:05:30|9592.9|9577.9|9592.9|9577.9|9592.9|9577.9|9592.9|9577.9|6
1656417940000|2022-06-28 12:05:40|||||||||11
1656417950000|2022-06-28 12:05:50|9600.2|9585.2|9596.4|9581.4|9600.2|9585.2|9596.4|9581.4|20
1656417960000|2022-06-28 12:06:00|9597.9|9582.9|9593.9|9578.9|9597.9|9582.9|9593.9|9578.9|2
1656417970000|2022-06-28 12:06:10|9593.3|9578.3|9574.8|9559.8|9593.3|9578.3|9568.9|9553.9|16
1656417980000|2022-06-28 12:06:20|9574.3|9559.3|9570.9|9555.9|9574.3|9559.3|9570.9|9555.9|4
1656417990000|2022-06-28 12:06:30|9570.4|9555.4|9570.4|9555.4|9570.4|9555.4|9570.4|9555.4|1
1656418000000|2022-06-28 12:06:40|9574.4|9559.4|9574.4|9559.4|9574.4|9559.4|9573.9|9558.9|1
1656418010000|2022-06-28 12:06:50|9580.3|9565.3|9573|9558|9580.3|9565.3|9572.6|9557.6|15
1656418020000|2022-06-28 12:07:00|9575|9560|9573|9558|9575|9560|9573|9558|2
1656418030000|2022-06-28 12:07:10|9570.1|9555.1|9576.9|9561.9|9576.9|9561.9|9570|9555|12
1656418040000|2022-06-28 12:07:20|9576.4|9561.4|9571.1|9556.1|9576.4|9561.4|9571.1|9556.1|1
1656418050000|2022-06-28 12:07:30|9571|9556|9565.1|9550.1|9571|9556|9565.1|9550.1|4
1656418060000|2022-06-28 12:07:40|9565.5|9550.5|9557.4|9542.4|9566.1|9551.1|9555.4|9540.4|12
1656418070000|2022-06-28 12:07:50|9557.5|9542.5|9557.5|9542.5|9559.5|9544.5|9556.9|9541.9|34
1656418080000|2022-06-28 12:08:00|9557.9|9542.9|9560.4|9545.4|9560.4|9545.4|9557.9|9542.9|6
1656418090000|2022-06-28 12:08:10|||||||||2
1656418100000|2022-06-28 12:08:20|9559.9|9544.9|9556.9|9541.9|9561.4|9546.4|9556.9|9541.9|18
1656418110000|2022-06-28 12:08:30|9559.3|9544.3|9559.9|9544.9|9559.9|9544.9|9559.3|9544.3|0
1656418120000|2022-06-28 12:08:40|9560.8|9545.8|9559.9|9544.9|9560.9|9545.9|9559.4|9544.4|4
1656418130000|2022-06-28 12:08:50|9559.4|9544.4|9556.4|9541.4|9560.4|9545.4|9556.4|9541.4|5
1656418140000|2022-06-28 12:09:00|9556.9|9541.9|9557.4|9542.4|9557.4|9542.4|9556.4|9541.4|1
1656418150000|2022-06-28 12:09:10|9556.9|9541.9|9558.4|9543.4|9558.9|9543.9|9556.9|9541.9|1
1656418160000|2022-06-28 12:09:20|9557.9|9542.9|9551.9|9536.9|9559.3|9544.3|9551.9|9536.9|9
1656418170000|2022-06-28 12:09:30|9554.4|9539.4|9552.4|9537.4|9554.8|9539.8|9552.4|9537.4|0
1656418190000|2022-06-28 12:09:50|9554.8|9539.8|9556.4|9541.4|9556.8|9541.8|9554.7|9539.7|0
1656418200000|2022-06-28 12:10:00|9575.4|9560.4|9574.4|9559.4|9578.8|9563.8|9574.4|9559.4|17
1656418210000|2022-06-28 12:10:10|9574.3|9559.3|9587.2|9572.2|9590.1|9575.1|9574.3|9559.3|17
1656418220000|2022-06-28 12:10:20|9580.9|9565.9|9580.3|9565.3|9580.9|9565.9|9580.3|9565.3|0
1656418230000|2022-06-28 12:10:30|9581.3|9566.3|9582.2|9567.2|9582.7|9567.7|9581.3|9566.3|0
1656418250000|2022-06-28 12:10:50|9570.6|9555.6|9569.2|9554.2|9570.6|9555.6|9569.2|9554.2|3
1656418260000|2022-06-28 12:11:00|9569.7|9554.7|9566.7|9551.7|9569.7|9554.7|9564.2|9549.2|5
1656418270000|2022-06-28 12:11:10|9568|9553|9582.5|9567.5|9582.5|9567.5|9568|9553|2
1656418280000|2022-06-28 12:11:20|9582.1|9567.1|9582.1|9567.1|9582.1|9567.1|9582.1|9567.1|0
1656418290000|2022-06-28 12:11:30|9578.7|9563.7|9574.6|9559.6|9578.7|9563.7|9574.6|9559.6|3
1656418300000|2022-06-28 12:11:40|9577|9562|9581.1|9566.1|9581.1|9566.1|9577|9562|1
1656418310000|2022-06-28 12:11:50|9579.6|9564.6|9579.6|9564.6|9579.6|9564.6|9579.6|9564.6|1
1656418330000|2022-06-28 12:12:10|9579.1|9564.1|9579.1|9564.1|9579.1|9564.1|9579.1|9564.1|0
1656418360000|2022-06-28 12:12:40|9581.6|9566.6|9588.1|9573.1|9588.1|9573.1|9581.1|9566.1|5
1656418370000|2022-06-28 12:12:50|9587.7|9572.7|9587.2|9572.2|9587.7|9572.7|9587.2|9572.2|0
1656418380000|2022-06-28 12:13:00|9587.7|9572.7|9587.7|9572.7|9588.2|9573.2|9587.7|9572.7|3
1656418390000|2022-06-28 12:13:10|9587.2|9572.2|9585.7|9570.7|9587.2|9572.2|9585.2|9570.2|1
1656418400000|2022-06-28 12:13:20|9586.2|9571.2|9586.2|9571.2|9586.2|9571.2|9585.3|9570.3|1
1656418410000|2022-06-28 12:13:30|9586.7|9571.7|9586.2|9571.2|9586.7|9571.7|9586.2|9571.2|0
1656418420000|2022-06-28 12:13:40|9586.7|9571.7|9586.2|9571.2|9586.7|9571.7|9586.2|9571.2|0
1656418430000|2022-06-28 12:13:50|9586.7|9571.7|9593.7|9578.7|9593.7|9578.7|9586.7|9571.7|10
1656418440000|2022-06-28 12:14:00|9594.6|9579.6|9594.2|9579.2|9594.6|9579.6|9594.2|9579.2|0
1656418450000|2022-06-28 12:14:10|9594.1|9579.1|9594.6|9579.6|9594.6|9579.6|9594.1|9579.1|2
1656418460000|2022-06-28 12:14:20|9594.1|9579.1|9595.1|9580.1|9595.1|9580.1|9594.1|9579.1|0
1656418470000|2022-06-28 12:14:30|9595.6|9580.6|9609.1|9584.1|9609.8|9584.8|9595.6|9580.6|1
1656418480000|2022-06-28 12:14:40|9609.6|9584.6|9600.6|9585.6|9609.6|9587.1|9600.6|9582.6|0
1656418490000|2022-06-28 12:14:50|9600.7|9585.7|9604.1|9589.1|9604.6|9589.6|9600.7|9585.7|2
1656418500000|2022-06-28 12:15:00|9611.1|9596.1|9606|9591|9611.1|9596.1|9605.1|9590.1|5
1656418510000|2022-06-28 12:15:10|9611.4|9596.4|9612.4|9597.4|9612.4|9597.4|9611|9596|2
1656418520000|2022-06-28 12:15:20|9613.4|9598.4|9614.9|9599.9|9614.9|9599.9|9613.4|9598.4|1
1656418530000|2022-06-28 12:15:30|9615.9|9600.9|9612.9|9597.9|9616.4|9601.4|9612.4|9597.4|1
1656418540000|2022-06-28 12:15:40|9610.5|9595.5|9612.4|9597.4|9612.4|9597.4|9610.4|9595.4|0
1656418550000|2022-06-28 12:15:50|9613.4|9598.4|9613.4|9598.4|9613.4|9598.4|9613.4|9598.4|0
1656418570000|2022-06-28 12:16:10|9612.9|9597.9|9612.9|9597.9|9612.9|9597.9|9612.9|9597.9|0
1656418580000|2022-06-28 12:16:20|9612.8|9597.8|9608|9593|9612.8|9597.8|9608|9593|1
1656418590000|2022-06-28 12:16:30|9604.5|9589.5|9604.4|9589.4|9604.5|9589.5|9600.5|9585.5|0
1656418600000|2022-06-28 12:16:40|9604.9|9589.9|9610.8|9595.8|9615.9|9600.9|9604.9|9589.9|3
1656418610000|2022-06-28 12:16:50|9610.4|9595.4|9611|9596|9611.5|9596.5|9609.9|9594.9|0
1656418630000|2022-06-28 12:17:10|9610.5|9595.5|9610.4|9595.4|9610.5|9595.5|9610.4|9595.4|0
1656418640000|2022-06-28 12:17:20|9612|9597|9609|9594|9612|9597|9607.5|9592.5|5
1656418650000|2022-06-28 12:17:30|9610|9595|9610.5|9595.5|9610.5|9595.5|9610|9595|0
1656418660000|2022-06-28 12:17:40|9610|9595|9610|9595|9610|9595|9610|9595|0
1656418670000|2022-06-28 12:17:50|9607.5|9592.5|9607.4|9592.4|9607.5|9592.5|9606.9|9591.9|13
1656418680000|2022-06-28 12:18:00|9608.4|9593.4|9607.4|9592.4|9608.4|9593.4|9607.4|9592.4|0
1656418690000|2022-06-28 12:18:10|9607.9|9592.9|9606.9|9591.9|9607.9|9592.9|9606.9|9591.9|0
1656418700000|2022-06-28 12:18:20|9606.4|9591.4|9605.9|9590.9|9606.4|9591.4|9605.9|9590.9|0
1656418710000|2022-06-28 12:18:30|9601.6|9586.6|9602|9587|9602|9587|9601.5|9586.5|1
1656418740000|2022-06-28 12:19:00|9602.5|9587.5|9602.5|9587.5|9602.5|9587.5|9602.5|9587.5|0
1656418760000|2022-06-28 12:19:20|9603|9588|9603|9588|9603|9588|9603|9588|2
1656418780000|2022-06-28 12:19:40|9603.5|9588.5|9603.5|9588.5|9603.5|9588.5|9603.5|9588.5|0
1656418800000|2022-06-28 12:20:00|9602|9587|9603.4|9588.4|9603.4|9588.4|9602|9587|1
1656418810000|2022-06-28 12:20:10|9603.9|9588.9|9603.9|9588.9|9603.9|9588.9|9603.9|9588.9|0
1656418820000|2022-06-28 12:20:20|9603.4|9588.4|9603.4|9588.4|9603.4|9588.4|9603.4|9588.4|1
1656418830000|2022-06-28 12:20:30|9600.1|9585.1|9601.8|9586.8|9601.8|9586.8|9599.8|9584.8|3
1656418850000|2022-06-28 12:20:50|9600.4|9585.4|9599.9|9584.9|9600.4|9585.4|9599.9|9584.9|1
1656418860000|2022-06-28 12:21:00|9600.4|9585.4|9600.4|9585.4|9600.4|9585.4|9600.4|9585.4|0
1656418870000|2022-06-28 12:21:10|9600.9|9585.9|9600.9|9585.9|9600.9|9585.9|9600.9|9585.9|0
1656418890000|2022-06-28 12:21:30|9599.9|9584.9|9598.9|9583.9|9599.9|9584.9|9598.9|9583.9|0
1656418900000|2022-06-28 12:21:40|9598.4|9583.4|9600.4|9585.4|9600.4|9585.4|9598.4|9583.4|0
1656418910000|2022-06-28 12:21:50|9600.9|9585.9|9595.4|9580.4|9600.9|9585.9|9595.4|9580.4|4
1656418920000|2022-06-28 12:22:00|9595.9|9580.9|9596.9|9581.9|9597.4|9582.4|9595.9|9580.9|1
1656418930000|2022-06-28 12:22:10|9598.4|9583.4|9597.9|9582.9|9598.4|9583.4|9597.9|9582.9|1
1656418940000|2022-06-28 12:22:20|9595.5|9580.5|9594.4|9579.4|9595.5|9580.5|9594.4|9579.4|8
1656418950000|2022-06-28 12:22:30|9594.9|9579.9|9594.9|9579.9|9594.9|9579.9|9594.9|9579.9|2
1656418960000|2022-06-28 12:22:40|9593.5|9578.5|9594.9|9579.9|9594.9|9579.9|9593.5|9578.5|2
1656418980000|2022-06-28 12:23:00|9593|9578|9607.3|9582.3|9607.3|9582.3|9593|9578|6
1656418990000|2022-06-28 12:23:10|9609.2|9594.2|9608.2|9593.2|9609.2|9594.2|9608.2|9593.2|0
1656419000000|2022-06-28 12:23:20|9607.7|9592.7|9607.7|9592.7|9607.7|9592.7|9607.7|9592.7|0
1656419010000|2022-06-28 12:23:30|9607.3|9592.3|9606.8|9591.8|9607.3|9592.3|9606.8|9591.8|0
1656419050000|2022-06-28 12:24:10|9606.3|9591.3|9605.2|9590.2|9606.3|9591.3|9605.2|9590.2|1
1656419060000|2022-06-28 12:24:20|9604.8|9589.8|9604.7|9589.7|9604.8|9589.8|9602.8|9587.8|1
1656419070000|2022-06-28 12:24:30|9604.8|9589.8|9604.3|9589.3|9604.8|9589.8|9604.3|9589.3|0
1656419130000|2022-06-28 12:25:30|9600.4|9585.4|9600.4|9585.4|9600.4|9585.4|9600.4|9585.4|0
1656419150000|2022-06-28 12:25:50|9603.4|9578.4|9603.4|9578.4|9603.4|9578.4|9603.4|9578.4|1
1656419160000|2022-06-28 12:26:00|9596|9581|9594.4|9579.4|9596|9581|9594.4|9579.4|0
1656419170000|2022-06-28 12:26:10|9593.9|9578.9|9593.9|9578.9|9593.9|9578.9|9593.9|9578.9|0
1656419210000|2022-06-28 12:26:50|9593.4|9578.4|9592.9|9577.9|9593.4|9578.4|9592.9|9577.9|1
1656419250000|2022-06-28 12:27:30|9600.3|9585.3|9600.3|9585.3|9600.3|9585.3|9600.3|9585.3|15
1656419270000|2022-06-28 12:27:50|||||||||2
1656419280000|2022-06-28 12:28:00|9601.3|9586.3|9601.3|9586.3|9601.3|9586.3|9601.3|9586.3|6
1656419290000|2022-06-28 12:28:10|9605.7|9590.7|9606.7|9591.7|9606.7|9591.7|9605.7|9590.7|6
1656419300000|2022-06-28 12:28:20|9607.2|9592.2|9607.2|9592.2|9607.2|9592.2|9607.2|9592.2|0
1656419320000|2022-06-28 12:28:40|9607.7|9592.7|9607.7|9592.7|9607.7|9592.7|9607.7|9592.7|0
1656419330000|2022-06-28 12:28:50|9608.2|9593.2|9608.2|9593.2|9608.2|9593.2|9608.2|9593.2|0
1656419340000|2022-06-28 12:29:00|9608.4|9593.4|9609.8|9594.8|9609.8|9594.8|9608.4|9593.4|0
1656419400000|2022-06-28 12:30:00|9629.8|9592.3|9627.5|9612.5|9629.8|9613.5|9627.5|9592.3|2
1656419410000|2022-06-28 12:30:10|9627.7|9612.7|9641.3|9626.3|9641.3|9626.3|9627.7|9612.7|17
1656419420000|2022-06-28 12:30:20|9648.2|9623.2|9641.7|9626.7|9648.2|9627.2|9641.3|9623.2|2
1656419430000|2022-06-28 12:30:30|9643.2|9628.2|9641.7|9626.7|9643.2|9628.2|9641.7|9626.7|4
1656419440000|2022-06-28 12:30:40|9639.4|9624.4|9636.7|9621.7|9639.4|9624.4|9636.2|9621.2|3
1656419450000|2022-06-28 12:30:50|9634.8|9619.8|9629.3|9614.3|9634.8|9619.8|9629.3|9614.3|2
1656419460000|2022-06-28 12:31:00|9628.8|9613.8|9628.8|9613.8|9628.8|9613.8|9628.8|9613.8|1
1656419480000|2022-06-28 12:31:20|9628.3|9613.3|9646.2|9631.2|9647|9631.2|9628.3|9613.3|13
1656419490000|2022-06-28 12:31:30|9645.3|9630.3|9645.7|9630.7|9645.7|9630.7|9645.3|9630.3|2
1656419500000|2022-06-28 12:31:40|9646.2|9631.2|9646.2|9631.2|9646.2|9631.2|9646.2|9631.2|0
1656419510000|2022-06-28 12:31:50|9645.3|9630.3|9645.7|9630.7|9645.7|9630.7|9645.3|9630.3|1
1656419520000|2022-06-28 12:32:00|9643.4|9628.4|9641.8|9626.8|9643.4|9628.4|9641.8|9626.8|1
1656419530000|2022-06-28 12:32:10|9643.7|9628.7|9656.1|9641.1|9656.1|9641.1|9643.7|9628.7|7
1656419540000|2022-06-28 12:32:20|9655.1|9640.1|9650.2|9635.2|9656.5|9641.5|9650.2|9635.2|2
1656419560000|2022-06-28 12:32:40|||||||||5
1656419570000|2022-06-28 12:32:50|9650.1|9635.1|9648.7|9633.7|9650.1|9635.1|9647.2|9632.2|1
1656419580000|2022-06-28 12:33:00|9646.3|9631.3|9645.8|9630.8|9646.3|9631.3|9645.8|9630.8|1
1656419590000|2022-06-28 12:33:10|9646.8|9631.8|9646.8|9631.8|9646.8|9631.8|9646.8|9631.8|0
1656419600000|2022-06-28 12:33:20|||||||||1
1656419620000|2022-06-28 12:33:40|9656.2|9641.2|9658.7|9643.7|9658.7|9643.7|9656.2|9641.2|2
1656419630000|2022-06-28 12:33:50|9658.6|9643.6|9650.4|9635.4|9658.6|9643.6|9650.4|9635.4|3
1656419640000|2022-06-28 12:34:00|9650.3|9635.3|9647.9|9632.9|9650.3|9635.3|9647.9|9632.9|0
1656419650000|2022-06-28 12:34:10|9647.8|9632.8|9656.2|9641.2|9656.2|9641.2|9647.8|9632.8|3
1656419660000|2022-06-28 12:34:20|9655.7|9640.7|9654.8|9639.8|9655.7|9640.7|9654.8|9639.8|1
1656419670000|2022-06-28 12:34:30|9646.4|9631.4|9645.8|9630.8|9646.4|9631.4|9645.8|9630.8|4
1656419680000|2022-06-28 12:34:40|9646.3|9631.3|9646.3|9631.3|9646.3|9631.3|9646.3|9631.3|2
1656419690000|2022-06-28 12:34:50|9654.6|9639.6|9654.8|9639.8|9654.8|9639.8|9654.6|9639.6|21
1656419700000|2022-06-28 12:35:00|9654.3|9639.3|9654.3|9639.3|9654.3|9639.3|9654.3|9639.3|0
1656419710000|2022-06-28 12:35:10|9654.2|9639.2|9646.9|9631.9|9654.2|9639.2|9646.9|9631.9|2
1656419720000|2022-06-28 12:35:20|9648.3|9633.3|9649.8|9634.8|9649.8|9634.8|9647.9|9632.9|3
1656419730000|2022-06-28 12:35:30|9650.3|9635.3|9650.4|9635.4|9650.9|9635.9|9649.9|9634.9|2
1656419740000|2022-06-28 12:35:40|9649.9|9634.9|9649.4|9634.4|9649.9|9634.9|9649.4|9634.4|1
1656419750000|2022-06-28 12:35:50|9650.3|9635.3|9650.3|9635.3|9651.3|9636.3|9650.3|9635.3|1
1656419760000|2022-06-28 12:36:00|9650.8|9635.8|9648.3|9633.3|9650.8|9635.8|9647.8|9632.8|1
1656419790000|2022-06-28 12:36:30|9658.1|9633.1|9652.8|9637.8|9658.2|9637.8|9652.8|9633.1|19
1656419800000|2022-06-28 12:36:40|9652.3|9637.3|9652.3|9637.3|9652.3|9637.3|9652.3|9637.3|1
1656419810000|2022-06-28 12:36:50|9650.8|9635.8|9650.3|9635.3|9650.8|9635.8|9650.3|9635.3|1
1656419830000|2022-06-28 12:37:10|9648.8|9633.8|9648.8|9633.8|9648.8|9633.8|9648.8|9633.8|9
1656419840000|2022-06-28 12:37:20|9649.3|9634.3|9649.3|9634.3|9649.3|9634.3|9649.3|9634.3|0
1656419870000|2022-06-28 12:37:50|||||||||1
1656419880000|2022-06-28 12:38:00|9646.4|9631.4|9645.8|9630.8|9646.4|9631.4|9645.8|9630.8|0
1656419890000|2022-06-28 12:38:10|9645.7|9630.7|9650.1|9635.1|9650.1|9635.1|9645.7|9630.7|4
1656419900000|2022-06-28 12:38:20|||||||||1
1656419910000|2022-06-28 12:38:30|9651.1|9636.1|9653.1|9638.1|9655.6|9640.6|9650.1|9635.1|17
1656419920000|2022-06-28 12:38:40|9651.6|9636.6|9651.1|9636.1|9651.6|9636.6|9651.1|9636.1|2
1656419930000|2022-06-28 12:38:50|9650.1|9635.1|9648.6|9633.6|9650.1|9635.1|9648.6|9633.6|2
1656419940000|2022-06-28 12:39:00|9648.1|9633.1|9648.1|9633.1|9648.6|9633.6|9648.1|9633.1|0
1656419960000|2022-06-28 12:39:20|9646.1|9631.1|9646.1|9631.1|9646.1|9631.1|9646.1|9631.1|7
1656419970000|2022-06-28 12:39:30|9646.6|9631.6|9646.6|9631.6|9646.6|9631.6|9645.6|9630.6|6
1656420000000|2022-06-28 12:40:00|9647.1|9632.1|9647.6|9632.6|9647.6|9632.6|9647.1|9632.1|1
1656420020000|2022-06-28 12:40:20|9647.5|9632.5|9648.5|9633.5|9648.5|9633.5|9647.5|9632.5|2
1656420030000|2022-06-28 12:40:30|9653.7|9638.7|9653.6|9638.6|9654.1|9639.1|9653.6|9638.6|6
1656420040000|2022-06-28 12:40:40|9653.5|9638.5|9654.1|9639.1|9654.1|9639.1|9653.5|9638.5|0
1656420050000|2022-06-28 12:40:50|9653.6|9638.6|9651.1|9636.1|9653.6|9638.6|9651.1|9636.1|1
1656420060000|2022-06-28 12:41:00|9649.6|9634.6|9653|9638|9653.5|9638.5|9649.6|9634.6|2
1656420090000|2022-06-28 12:41:30|||||||||1
1656420100000|2022-06-28 12:41:40|9653.1|9638.1|9655.5|9640.5|9655.5|9640.5|9653.1|9638.1|5
1656420110000|2022-06-28 12:41:50|9657.5|9642.5|9657|9642|9657.5|9642.5|9656.5|9641.5|1
1656420120000|2022-06-28 12:42:00|9656.5|9641.5|9658.4|9643.4|9658.4|9643.4|9656.5|9641.5|0
1656420130000|2022-06-28 12:42:10|9658.5|9643.5|9663.5|9648.5|9667.4|9652.4|9658.5|9643.5|9
1656420140000|2022-06-28 12:42:20|9663|9648|9663.9|9648.9|9663.9|9648.9|9662.5|9647.5|0
1656420150000|2022-06-28 12:42:30|9665.4|9650.4|9669|9654|9669|9654|9665.4|9650.4|7
1656420160000|2022-06-28 12:42:40|9679.9|9664.9|9683.5|9668.5|9686.9|9671.9|9679.9|9664.9|8
1656420170000|2022-06-28 12:42:50|9683|9668|9685.9|9670.9|9685.9|9670.9|9683|9668|1
1656420180000|2022-06-28 12:43:00|9681.6|9666.6|9680.4|9665.4|9681.6|9666.6|9680.4|9665.4|4
1656420190000|2022-06-28 12:43:10|9679.9|9664.9|9679.9|9664.9|9679.9|9664.9|9679.9|9664.9|1
1656420200000|2022-06-28 12:43:20|||||||||1
1656420220000|2022-06-28 12:43:40|9681.8|9666.8|9682.9|9667.9|9686.9|9671.9|9681.8|9666.8|6
1656420230000|2022-06-28 12:43:50|9680.9|9665.9|9679.5|9664.5|9682.4|9667.4|9679|9664|3
1656420240000|2022-06-28 12:44:00|9679|9664|9678.5|9663.5|9679|9664|9678.5|9663.5|0
1656420250000|2022-06-28 12:44:10|9678.9|9663.9|9678.9|9663.9|9678.9|9663.9|9678.9|9663.9|0
1656420260000|2022-06-28 12:44:20|9679|9664|9679|9664|9679|9664|9679|9664|5
1656420270000|2022-06-28 12:44:30|9678|9663|9678|9663|9678|9663|9678|9663|3
1656420280000|2022-06-28 12:44:40|9679.5|9664.5|9679.5|9664.5|9679.5|9664.5|9679.5|9664.5|3
1656420290000|2022-06-28 12:44:50|9679|9664|9680.5|9665.5|9680.5|9665.5|9679|9664|16
1656420300000|2022-06-28 12:45:00|||||||||2
1656420310000|2022-06-28 12:45:10|9680|9665|9680|9665|9680|9665|9680|9665|3
1656420320000|2022-06-28 12:45:20|||||||||1
1656420330000|2022-06-28 12:45:30|9680.9|9665.9|9679.5|9664.5|9681|9666|9677|9662|8
1656420340000|2022-06-28 12:45:40|9680|9665|9677.1|9662.1|9680|9665|9677.1|9662.1|11
1656420350000|2022-06-28 12:45:50|9680|9665|9679.1|9664.1|9680|9665|9679.1|9664.1|9
1656420360000|2022-06-28 12:46:00|9679|9664|9679.5|9664.5|9679.5|9664.5|9679|9664|2
1656420370000|2022-06-28 12:46:10|9680|9665|9680|9665|9680|9665|9680|9665|0
1656420380000|2022-06-28 12:46:20|9685.5|9670.5|9685.5|9670.5|9685.5|9670.5|9685.5|9670.5|1
1656420390000|2022-06-28 12:46:30|9686.5|9671.5|9688|9673|9688|9673|9686.5|9671.5|5
1656420410000|2022-06-28 12:46:50|9687.5|9672.5|9688|9673|9688|9673|9687.5|9672.5|0
1656420420000|2022-06-28 12:47:00|9688.5|9673.5|9684.6|9669.6|9688.5|9673.5|9683.1|9668.1|8
1656420430000|2022-06-28 12:47:10|9684.1|9669.1|9683.6|9668.6|9684.1|9669.1|9683.6|9668.6|0
1656420460000|2022-06-28 12:47:40|9683.1|9668.1|9683.1|9668.1|9683.1|9668.1|9683.1|9668.1|0
1656420470000|2022-06-28 12:47:50|9684.6|9669.6|9686.5|9671.5|9686.5|9671.5|9684.1|9669.1|4
1656420480000|2022-06-28 12:48:00|9685.5|9670.5|9683.1|9668.1|9685.5|9670.5|9683.1|9668.1|2
1656420490000|2022-06-28 12:48:10|9685|9670|9685|9670|9685|9670|9685|9670|1
1656420510000|2022-06-28 12:48:30|9680.4|9665.4|9680.4|9665.4|9680.4|9665.4|9680.4|9665.4|2
1656420520000|2022-06-28 12:48:40|9684.5|9669.5|9684.5|9669.5|9684.5|9669.5|9684|9669|4
1656420530000|2022-06-28 12:48:50|9684|9669|9671.4|9656.4|9684.5|9669.5|9670.9|9655.9|5
1656420540000|2022-06-28 12:49:00|9671.8|9656.8|9672.8|9657.8|9673.3|9658.3|9671.8|9656.8|0
1656420550000|2022-06-28 12:49:10|9670.4|9655.4|9670.3|9655.3|9670.4|9655.4|9670.3|9655.3|4
1656420570000|2022-06-28 12:49:30|9672.3|9657.3|9672.8|9657.8|9672.8|9657.8|9671.8|9656.8|5
1656420580000|2022-06-28 12:49:40|9673.3|9658.3|9666.8|9651.8|9673.4|9658.4|9666.8|9651.8|3
1656420590000|2022-06-28 12:49:50|9667.7|9652.7|9667.7|9652.7|9667.7|9652.7|9667.7|9652.7|0
1656420600000|2022-06-28 12:50:00|9667.2|9652.2|9666.2|9651.2|9668.2|9653.2|9664.2|9649.2|10
1656420610000|2022-06-28 12:50:10|9666.7|9651.7|9667.2|9652.2|9667.2|9652.2|9666.7|9651.7|2
1656420620000|2022-06-28 12:50:20|9663.7|9648.7|9663.7|9648.7|9663.7|9648.7|9663.7|9648.7|2
1656420630000|2022-06-28 12:50:30|9663.6|9648.6|9663.2|9648.2|9663.7|9648.7|9663.2|9648.2|1
1656420640000|2022-06-28 12:50:40|9662.7|9647.7|9663.6|9648.6|9663.6|9648.6|9662.7|9647.7|4
1656420650000|2022-06-28 12:50:50|9663.2|9648.2|9663.1|9648.1|9663.2|9648.2|9663.1|9648.1|1
1656420660000|2022-06-28 12:51:00|9663.6|9648.6|9663.6|9648.6|9663.6|9648.6|9663.6|9648.6|0
1656420670000|2022-06-28 12:51:10|9663.2|9648.2|9663.2|9648.2|9663.2|9648.2|9663.2|9648.2|0
1656420680000|2022-06-28 12:51:20|9663.7|9648.7|9665.1|9650.1|9665.1|9650.1|9663.7|9648.7|5
1656420690000|2022-06-28 12:51:30|9665.2|9650.2|9665.2|9650.2|9665.7|9650.7|9665.2|9650.2|0
1656420700000|2022-06-28 12:51:40|9665.7|9650.7|9671.9|9656.9|9672.4|9657.4|9665.7|9650.7|3
1656420710000|2022-06-28 12:51:50|9672.9|9657.9|9666.6|9651.6|9672.9|9657.9|9664.1|9649.1|3
1656420730000|2022-06-28 12:52:10|9663.1|9648.1|9663.1|9648.1|9664.1|9649.1|9663.1|9648.1|9
1656420740000|2022-06-28 12:52:20|9662.1|9647.1|9662.1|9647.1|9662.1|9647.1|9662.1|9647.1|2
1656420750000|2022-06-28 12:52:30|9663.6|9648.6|9663.7|9648.7|9663.7|9648.7|9663.2|9648.2|0
1656420760000|2022-06-28 12:52:40|9663.3|9648.3|9663.3|9648.3|9663.3|9648.3|9663.3|9648.3|0
1656420770000|2022-06-28 12:52:50|9663.8|9648.8|9664.2|9649.2|9664.2|9649.2|9663.8|9648.8|3
1656420800000|2022-06-28 12:53:20|9663.2|9648.2|9662.7|9647.7|9663.2|9648.2|9662.7|9647.7|2
1656420810000|2022-06-28 12:53:30|9663.2|9648.2|9662.7|9647.7|9663.2|9648.2|9662.7|9647.7|0
1656420840000|2022-06-28 12:54:00|9662.8|9647.8|9667.2|9652.2|9667.2|9652.2|9662.7|9647.7|12
1656420850000|2022-06-28 12:54:10|9666.2|9651.2|9664.7|9649.7|9666.2|9651.2|9664.7|9649.7|0
1656420860000|2022-06-28 12:54:20|9665.2|9650.2|9664.7|9649.7|9665.2|9650.2|9664.7|9649.7|0
1656420870000|2022-06-28 12:54:30|9664.2|9649.2|9662.3|9647.3|9664.2|9649.2|9662.3|9647.3|4
1656420880000|2022-06-28 12:54:40|9662.8|9647.8|9662.8|9647.8|9662.8|9647.8|9662.8|9647.8|0
1656420890000|2022-06-28 12:54:50|||||||||1
1656420900000|2022-06-28 12:55:00|9665.7|9650.7|9665.7|9650.7|9665.7|9650.7|9665.2|9650.2|1
1656420930000|2022-06-28 12:55:30|9667.7|9652.7|9667.7|9652.7|9667.7|9652.7|9667.7|9652.7|0
1656420950000|2022-06-28 12:55:50|9667.9|9652.9|9674.2|9659.2|9674.2|9659.2|9667.9|9652.9|1
1656420960000|2022-06-28 12:56:00|9674.1|9659.1|9669.7|9654.7|9674.1|9659.1|9669.7|9654.7|1
1656420970000|2022-06-28 12:56:10|9668.7|9653.7|9668.7|9653.7|9668.7|9653.7|9668.7|9653.7|1
1656420980000|2022-06-28 12:56:20|9670.6|9655.6|9671.1|9656.1|9671.1|9656.1|9670.6|9655.6|16
1656420990000|2022-06-28 12:56:30|9670.6|9655.6|9670.6|9655.6|9670.6|9655.6|9670.6|9655.6|3
1656421000000|2022-06-28 12:56:40|9670.1|9655.1|9670.1|9655.1|9670.1|9655.1|9670.1|9655.1|0
1656421010000|2022-06-28 12:56:50|9669.7|9654.7|9668.7|9653.7|9669.7|9654.7|9668.2|9653.2|4
1656421020000|2022-06-28 12:57:00|9669.2|9654.2|9670.7|9655.7|9670.7|9655.7|9669.2|9654.2|4
1656421040000|2022-06-28 12:57:20|9669.7|9654.7|9669.7|9654.7|9669.7|9654.7|9669.7|9654.7|0
1656421060000|2022-06-28 12:57:40|9669.2|9654.2|9669.2|9654.2|9669.2|9654.2|9669.2|9654.2|1
1656421080000|2022-06-28 12:58:00|9669.3|9654.3|9669.8|9654.8|9670.7|9655.7|9669.3|9654.3|3
1656421110000|2022-06-28 12:58:30|9670.8|9655.8|9670.8|9655.8|9670.8|9655.8|9670.8|9655.8|1
1656421130000|2022-06-28 12:58:50|9672.2|9657.2|9675.2|9660.2|9675.2|9660.2|9672.2|9657.2|1
1656421140000|2022-06-28 12:59:00|9674.7|9659.7|9675.2|9660.2|9675.2|9660.2|9674.7|9659.7|1
1656421180000|2022-06-28 12:59:40|||||||||1
1656421190000|2022-06-28 12:59:50|9674.2|9659.2|9674.2|9659.2|9674.2|9659.2|9674.2|9659.2|2
1656421200000|2022-06-28 13:00:00|9677.2|9662.2|9680.8|9665.8|9682.3|9667.3|9677.2|9662.2|7
1656421210000|2022-06-28 13:00:10|9680.3|9665.3|9675.9|9660.9|9680.3|9665.3|9675.9|9660.9|5
1656421220000|2022-06-28 13:00:20|9676.3|9661.3|9675.4|9660.4|9676.3|9661.3|9675.4|9660.4|0
1656421230000|2022-06-28 13:00:30|9674.9|9659.9|9673.3|9658.3|9674.9|9659.9|9673.3|9658.3|2
1656421240000|2022-06-28 13:00:40|9672.8|9657.8|9680.8|9665.8|9680.8|9665.8|9672.8|9657.8|1
1656421250000|2022-06-28 13:00:50|9681.8|9666.8|9681.8|9666.8|9682.3|9667.3|9680.3|9665.3|3
1656421260000|2022-06-28 13:01:00|9681.9|9666.9|9682.4|9667.4|9685.8|9670.8|9681.8|9666.8|2
1656421270000|2022-06-28 13:01:10|9682.3|9667.3|9688.3|9673.3|9688.8|9673.8|9682.3|9667.3|20
1656421280000|2022-06-28 13:01:20|9687.8|9672.8|9687.8|9672.8|9687.8|9672.8|9687.8|9672.8|10
1656421290000|2022-06-28 13:01:30|9687.7|9672.7|9688.2|9673.2|9688.2|9673.2|9687.7|9672.7|4
1656421300000|2022-06-28 13:01:40|||||||||2
1656421320000|2022-06-28 13:02:00|9688.3|9673.3|9687.7|9672.7|9688.3|9673.3|9686.8|9671.8|2
1656421340000|2022-06-28 13:02:20|||||||||1
1656421350000|2022-06-28 13:02:30|9687.8|9672.8|9689.3|9674.3|9689.8|9674.8|9687.8|9672.8|11
1656421360000|2022-06-28 13:02:40|9688.8|9673.8|9689.3|9674.3|9689.3|9674.3|9688.8|9673.8|2
1656421370000|2022-06-28 13:02:50|9688.8|9673.8|9688.8|9673.8|9689.3|9674.3|9688.8|9673.8|0
1656421380000|2022-06-28 13:03:00|9689.3|9674.3|9687.8|9672.8|9689.3|9674.3|9687.3|9672.3|5
1656421390000|2022-06-28 13:03:10|||||||||1
1656421410000|2022-06-28 13:03:30|9678.5|9663.5|9678.4|9663.4|9678.9|9663.9|9677.9|9662.9|13
1656421420000|2022-06-28 13:03:40|9678.9|9663.9|9677.9|9662.9|9678.9|9663.9|9677.9|9662.9|0
1656421430000|2022-06-28 13:03:50|9677.4|9662.4|9678.8|9663.8|9678.8|9663.8|9677.4|9662.4|4
1656421440000|2022-06-28 13:04:00|9679.3|9664.3|9675.9|9660.9|9679.3|9664.3|9675.9|9660.9|5
1656421450000|2022-06-28 13:04:10|9674.9|9659.9|9670.9|9655.9|9674.9|9659.9|9670.9|9655.9|3
1656421460000|2022-06-28 13:04:20|9668.5|9653.5|9667|9652|9668.5|9653.5|9667|9652|1
1656421470000|2022-06-28 13:04:30|9666.5|9651.5|9665.5|9650.5|9666.9|9651.9|9665.5|9650.5|0
1656421480000|2022-06-28 13:04:40|9665|9650|9664.5|9649.5|9665.5|9650.5|9664.5|9649.5|0
1656421490000|2022-06-28 13:04:50|9664|9649|9664|9649|9664|9649|9664|9649|0
1656421500000|2022-06-28 13:05:00|9663.5|9648.5|9662.4|9647.4|9663.5|9648.5|9661.9|9646.9|2
1656421510000|2022-06-28 13:05:10|9661.9|9646.9|9661.4|9646.4|9661.9|9646.9|9661.4|9646.4|1
1656421520000|2022-06-28 13:05:20|9660.9|9645.9|9668.9|9653.9|9668.9|9653.9|9660.9|9645.9|6
1656421530000|2022-06-28 13:05:30|9670|9655|9668|9653|9670|9655|9668|9653|2
1656421550000|2022-06-28 13:05:50|9668.4|9653.4|9659.5|9644.5|9668.4|9653.4|9659.5|9644.5|21
1656421560000|2022-06-28 13:06:00|9659|9644|9658.4|9643.4|9659.4|9644.4|9658.4|9643.4|1
1656421570000|2022-06-28 13:06:10|||||||||4
1656421580000|2022-06-28 13:06:20|9658.6|9643.6|9664.9|9649.9|9666.4|9651.4|9658.6|9643.6|2
1656421590000|2022-06-28 13:06:30|9665.4|9650.4|9659|9644|9666.4|9651.4|9659|9644|5
1656421600000|2022-06-28 13:06:40|9659.5|9644.5|9659.5|9644.5|9659.5|9644.5|9659|9644|23
1656421610000|2022-06-28 13:06:50|9659|9644|9659|9644|9659|9644|9659|9644|6
1656421620000|2022-06-28 13:07:00|9658.5|9643.5|9659.5|9644.5|9659.5|9644.5|9658.5|9643.5|5
1656421630000|2022-06-28 13:07:10|9660|9645|9660|9645|9660|9645|9660|9645|5
1656421640000|2022-06-28 13:07:20|9660.5|9645.5|9669|9654|9671|9656|9660.5|9645.5|14
1656421650000|2022-06-28 13:07:30|9668.1|9653.1|9668.1|9653.1|9668.1|9653.1|9668.1|9653.1|0
1656421660000|2022-06-28 13:07:40|9669|9654|9667.6|9652.6|9669|9654|9667.6|9652.6|0
1656421670000|2022-06-28 13:07:50|9668.5|9653.5|9686|9671|9687.4|9672.4|9667.1|9652.1|13
1656421680000|2022-06-28 13:08:00|9682.5|9667.5|9679.1|9664.1|9682.5|9667.5|9679.1|9664.1|2
1656421690000|2022-06-28 13:08:10|9678.6|9663.6|9678.6|9663.6|9678.6|9663.6|9678.6|9663.6|0
1656421700000|2022-06-28 13:08:20|9678.1|9663.1|9678.1|9663.1|9678.1|9663.1|9678.1|9663.1|0
1656421720000|2022-06-28 13:08:40|9677.6|9662.6|9677.6|9662.6|9677.6|9662.6|9677.6|9662.6|0
1656421730000|2022-06-28 13:08:50|9677.1|9662.1|9677.1|9662.1|9677.1|9662.1|9677.1|9662.1|0
1656421740000|2022-06-28 13:09:00|9677|9662|9676.5|9661.5|9677|9662|9676.5|9661.5|0
1656421750000|2022-06-28 13:09:10|9676|9661|9673|9658|9676|9661|9673|9658|4
1656421760000|2022-06-28 13:09:20|9672.5|9657.5|9672.5|9657.5|9672.5|9657.5|9672.5|9657.5|0
1656421770000|2022-06-28 13:09:30|9672|9657|9672|9657|9672.5|9657.5|9672|9657|0
1656421780000|2022-06-28 13:09:40|9671.5|9656.5|9669.1|9654.1|9671.5|9656.5|9669.1|9654.1|1
1656421790000|2022-06-28 13:09:50|9668.6|9653.6|9667.6|9652.6|9668.6|9653.6|9667.6|9652.6|0
1656421800000|2022-06-28 13:10:00|9679.7|9654.7|9679.7|9654.7|9679.7|9654.7|9679.7|9654.7|5
1656421810000|2022-06-28 13:10:10|9671.1|9656.1|9671.1|9656.1|9671.1|9656.1|9671.1|9656.1|0
1656421820000|2022-06-28 13:10:20|9670.7|9655.7|9671.1|9656.1|9671.1|9656.1|9670.7|9655.7|0
1656421830000|2022-06-28 13:10:30|9670.7|9655.7|9668|9653|9670.7|9655.7|9667.6|9652.6|1
1656421840000|2022-06-28 13:10:40|9665.6|9650.6|9662.1|9647.1|9665.6|9650.6|9662.1|9647.1|0
1656421850000|2022-06-28 13:10:50|9661.6|9646.6|9661.5|9646.5|9661.6|9646.6|9661.5|9646.5|0
1656421860000|2022-06-28 13:11:00|9659.7|9644.7|9659|9644|9659.7|9644.7|9659|9644|3
1656421870000|2022-06-28 13:11:10|9652.7|9637.7|9655.1|9640.1|9656|9641|9652.7|9637.7|15
1656421880000|2022-06-28 13:11:20|9655.6|9640.6|9655.1|9640.1|9655.6|9640.6|9655.1|9640.1|0
1656421890000|2022-06-28 13:11:30|9654.7|9639.7|9654.7|9639.7|9654.7|9639.7|9654.7|9639.7|0
1656421900000|2022-06-28 13:11:40|9654.2|9639.2|9653.7|9638.7|9654.2|9639.2|9653.7|9638.7|2
1656421910000|2022-06-28 13:11:50|9653.2|9638.2|9640.2|9625.2|9653.2|9638.2|9640.2|9625.2|11
1656421920000|2022-06-28 13:12:00|9640.7|9625.7|9639.7|9624.7|9641.7|9626.7|9639.7|9624.7|1
1656421930000|2022-06-28 13:12:10|9638.7|9623.7|9625.1|9610.1|9638.7|9623.7|9625.1|9610.1|1
1656421940000|2022-06-28 13:12:20|9623.7|9608.7|9621.7|9606.7|9624.6|9609.6|9620.7|9605.7|4
1656421950000|2022-06-28 13:12:30|9620.7|9605.7|9621.2|9606.2|9621.2|9606.2|9620.7|9605.7|0
1656421960000|2022-06-28 13:12:40|9621.7|9606.7|9621.2|9606.2|9621.7|9606.7|9621.2|9606.2|0
1656421970000|2022-06-28 13:12:50|9624.1|9609.1|9620.7|9605.7|9627.2|9612.2|9620.7|9605.7|6
1656421980000|2022-06-28 13:13:00|9620.2|9605.2|9619.8|9604.8|9620.2|9605.2|9619.8|9604.8|1
1656421990000|2022-06-28 13:13:10|9621.2|9606.2|9607.8|9592.8|9621.2|9606.2|9607.8|9592.8|5
1656422000000|2022-06-28 13:13:20|9606.8|9591.8|9609.2|9594.2|9609.2|9594.2|9606.8|9591.8|2
1656422010000|2022-06-28 13:13:30|9609.3|9594.3|9608.7|9593.7|9609.3|9594.3|9608.7|9593.7|2
1656422020000|2022-06-28 13:13:40|9601.3|9586.3|9607.6|9592.6|9607.6|9592.6|9596.8|9581.8|15
1656422030000|2022-06-28 13:13:50|9607.8|9592.8|9607.8|9592.8|9607.8|9592.8|9607.8|9592.8|1
1656422040000|2022-06-28 13:14:00|9608.2|9593.2|9605.7|9590.7|9608.2|9593.2|9605.3|9590.3|2
1656422050000|2022-06-28 13:14:10|9605.3|9590.3|9603.8|9588.8|9605.3|9590.3|9603.8|9588.8|0
1656422060000|2022-06-28 13:14:20|9600.2|9585.2|9596.7|9581.7|9600.2|9585.2|9596.7|9581.7|10
1656422070000|2022-06-28 13:14:30|9596.8|9581.8|9596.8|9581.8|9597.2|9582.2|9596.8|9581.8|6
1656422080000|2022-06-28 13:14:40|9596.3|9581.3|9596.3|9581.3|9596.3|9581.3|9596.3|9581.3|0
1656422090000|2022-06-28 13:14:50|9595.3|9580.3|9595.3|9580.3|9595.3|9580.3|9595.3|9580.3|2
1656422100000|2022-06-28 13:15:00|9595.2|9580.2|9595.2|9580.2|9597.3|9582.3|9595.2|9580.2|12
1656422110000|2022-06-28 13:15:10|9595.7|9580.7|9595.7|9580.7|9595.7|9580.7|9595.7|9580.7|0
1656422120000|2022-06-28 13:15:20|9594.7|9579.7|9572.3|9557.3|9597.8|9582.8|9569.8|9549.2|22
1656422130000|2022-06-28 13:15:30|9571.8|9556.8|9573.4|9558.4|9573.8|9558.8|9570.4|9555.4|8
1656422140000|2022-06-28 13:15:40|9567.3|9552.3|9567.3|9552.3|9567.3|9552.3|9567.3|9552.3|1
1656422150000|2022-06-28 13:15:50|9568.2|9553.2|9567.7|9552.7|9568.2|9553.2|9567.7|9552.7|0
1656422160000|2022-06-28 13:16:00|9569.3|9554.3|9563.2|9548.2|9569.3|9554.3|9562.7|9547.7|14
1656422170000|2022-06-28 13:16:10|9563.7|9548.7|9563.7|9548.7|9563.7|9548.7|9563.7|9548.7|3
1656422180000|2022-06-28 13:16:20|9564.2|9549.2|9564.2|9549.2|9564.2|9549.2|9563.7|9548.7|5
1656422190000|2022-06-28 13:16:30|9563.8|9548.8|9558.3|9543.3|9564.2|9549.2|9558.3|9543.3|5
1656422200000|2022-06-28 13:16:40|9557.8|9542.8|9557.8|9542.8|9557.8|9542.8|9557.8|9542.8|0
1656422210000|2022-06-28 13:16:50|9557.6|9542.6|9545.3|9530.3|9557.6|9542.6|9545.2|9530.2|4
1656422220000|2022-06-28 13:17:00|9553.5|9538.5|9564.7|9549.7|9572.2|9556.6|9553.2|9538.2|61
1656422230000|2022-06-28 13:17:10|9564.2|9549.2|9563.2|9548.2|9565.1|9550.1|9563.2|9548.2|3
1656422240000|2022-06-28 13:17:20|9561.7|9546.7|9561.2|9546.2|9563.7|9548.7|9561.2|9546.2|7
1656422250000|2022-06-28 13:17:30|9560.7|9545.7|9559.6|9544.6|9560.7|9545.7|9558.8|9543.8|47
1656422260000|2022-06-28 13:17:40|9559.8|9544.8|9569.5|9554.5|9569.5|9554.5|9559.8|9544.8|2
1656422270000|2022-06-28 13:17:50|9573.1|9558.1|9570.1|9555.1|9573.1|9558.1|9570.1|9555.1|1
1656422280000|2022-06-28 13:18:00|9569.1|9554.1|9560.6|9545.6|9569.1|9554.1|9560.2|9545.2|2
1656422290000|2022-06-28 13:18:10|9561.1|9546.1|9561.2|9546.2|9561.2|9546.2|9561.1|9546.1|2
1656422300000|2022-06-28 13:18:20|9561.1|9546.1|9560.7|9545.7|9561.1|9546.1|9560.2|9545.2|4
1656422310000|2022-06-28 13:18:30|9560.2|9545.2|9560.2|9545.2|9560.2|9545.2|9559.7|9544.7|1
1656422320000|2022-06-28 13:18:40|9561.1|9546.1|9561.1|9546.1|9561.1|9546.1|9561.1|9546.1|1
1656422330000|2022-06-28 13:18:50|9560.6|9545.6|9558.2|9543.2|9560.6|9545.6|9557.7|9542.7|3
1656422340000|2022-06-28 13:19:00|9557.3|9542.3|9555.8|9540.8|9557.3|9542.3|9554.9|9539.9|23
1656422350000|2022-06-28 13:19:10|9555.9|9540.9|9550.9|9535.9|9555.9|9540.9|9550.5|9535.5|21
1656422360000|2022-06-28 13:19:20|9550.5|9535.5|9549.5|9534.5|9550.5|9535.5|9548.1|9533.1|5
1656422370000|2022-06-28 13:19:30|9549|9534|9554.5|9539.5|9556|9541|9549|9534|21
1656422380000|2022-06-28 13:19:40|9555.5|9540.5|9555.5|9540.5|9555.5|9540.5|9555.5|9540.5|18
1656422390000|2022-06-28 13:19:50|9555.4|9540.4|9554.8|9539.8|9555.4|9540.4|9553.9|9538.9|17
1656422400000|2022-06-28 13:20:00|9553.4|9538.4|9554.4|9539.4|9554.9|9539.9|9553.4|9538.4|5
1656422410000|2022-06-28 13:20:10|9552|9537|9552|9537|9554.5|9539.5|9551.4|9536.4|17
1656422420000|2022-06-28 13:20:20|9552.1|9537.1|9551.5|9536.5|9554.9|9539.9|9551.5|9536.5|16
1656422430000|2022-06-28 13:20:30|9551.4|9536.4|9551.5|9536.5|9551.5|9536.5|9551|9536|2
1656422440000|2022-06-28 13:20:40|||||||||4
1656422450000|2022-06-28 13:20:50|9551|9536|9548|9533|9551|9536|9548|9533|1
1656422460000|2022-06-28 13:21:00|9548.5|9533.5|9547|9532|9548.5|9533.5|9547|9532|5
1656422470000|2022-06-28 13:21:10|9546.5|9531.5|9545|9530|9546.5|9531.5|9544.5|9529.5|20
1656422480000|2022-06-28 13:21:20|9544.5|9529.5|9542.2|9527.2|9544.5|9529.5|9542.1|9527.1|57
1656422490000|2022-06-28 13:21:30|9542.1|9527.1|9542.5|9527.5|9542.6|9527.6|9542.1|9527.1|7
1656422500000|2022-06-28 13:21:40|9543.5|9528.5|9550.4|9535.4|9554.4|9539.4|9543.5|9528.5|13
1656422510000|2022-06-28 13:21:50|9549.9|9534.9|9549.9|9534.9|9550.4|9535.4|9549.9|9534.9|0
1656422520000|2022-06-28 13:22:00|9549.5|9534.5|9549.5|9534.5|9549.5|9534.5|9549.5|9534.5|1
1656422530000|2022-06-28 13:22:10|9549.4|9534.4|9549.4|9534.4|9549.4|9534.4|9549.4|9534.4|0
1656422540000|2022-06-28 13:22:20|9549.9|9534.9|9549.9|9534.9|9549.9|9534.9|9549.9|9534.9|3
1656422550000|2022-06-28 13:22:30|9549.4|9534.4|9549.4|9534.4|9549.4|9534.4|9549.4|9534.4|2
1656422560000|2022-06-28 13:22:40|9549|9534|9548.9|9533.9|9549|9534|9548.9|9533.9|1
1656422570000|2022-06-28 13:22:50|9549|9534|9549.5|9534.5|9549.5|9534.5|9549|9534|14
1656422580000|2022-06-28 13:23:00|9549|9534|9548.5|9533.5|9549|9534|9547.5|9532.5|1
1656422590000|2022-06-28 13:23:10|9547.5|9532.5|9545|9530|9547.5|9532.5|9545|9530|3
1656422600000|2022-06-28 13:23:20|9544|9529|9542.6|9527.6|9544|9529|9542.6|9527.6|18
1656422610000|2022-06-28 13:23:30|9542.1|9527.1|9534.1|9519.1|9542.1|9527.1|9534.1|9519.1|13
1656422620000|2022-06-28 13:23:40|9534.5|9519.5|9531.9|9516.9|9534.5|9519.5|9528.9|9513.9|14
1656422630000|2022-06-28 13:23:50|9532.4|9517.4|9532.5|9517.5|9534.5|9519.5|9531.9|9516.9|6
1656422640000|2022-06-28 13:24:00|9531.5|9516.5|9525|9510|9534|9519|9525|9510|35
1656422650000|2022-06-28 13:24:10|9525.1|9510.1|9527.6|9512.6|9529.5|9514.5|9525.1|9510.1|11
1656422660000|2022-06-28 13:24:20|9527.5|9512.5|9519.9|9504.9|9527.5|9512.5|9516.5|9501.5|11
1656422670000|2022-06-28 13:24:30|9529.7|9514.7|9529.7|9514.7|9529.7|9514.7|9529.7|9514.7|6
1656422680000|2022-06-28 13:24:40|9527.8|9512.8|9526.8|9511.8|9527.8|9512.8|9526.8|9511.8|27
1656422700000|2022-06-28 13:25:00|9528.8|9513.8|9527.3|9512.3|9528.8|9513.8|9527.3|9512.3|5
1656422710000|2022-06-28 13:25:10|9526.8|9511.8|9526.8|9511.8|9528.3|9513.3|9526.3|9511.3|9
1656422720000|2022-06-28 13:25:20|9526.3|9511.3|9525.4|9510.4|9526.3|9511.3|9524.9|9509.9|52
1656422730000|2022-06-28 13:25:30|||||||||1
1656422760000|2022-06-28 13:26:00|9523.9|9508.9|9525.4|9510.4|9527.3|9512.3|9523.9|9508.9|6
1656422770000|2022-06-28 13:26:10|9524.9|9509.9|9524.8|9509.8|9525.4|9510.4|9524.8|9509.8|3
1656422780000|2022-06-28 13:26:20|9524.4|9509.4|9524.8|9509.8|9524.8|9509.8|9524.4|9509.4|3
1656422790000|2022-06-28 13:26:30|9524.9|9509.9|9526.3|9511.3|9526.3|9511.3|9524.9|9509.9|1
1656422800000|2022-06-28 13:26:40|||||||||4
1656422810000|2022-06-28 13:26:50|9526.8|9511.8|9526.3|9511.3|9527.8|9512.8|9526.3|9511.3|5
1656422820000|2022-06-28 13:27:00|9523.4|9508.4|9523.9|9508.9|9523.9|9508.9|9523.4|9508.4|28
1656422840000|2022-06-28 13:27:20|9522|9507|9520.5|9505.5|9522|9507|9520.5|9505.5|51
1656422850000|2022-06-28 13:27:30|9520|9505|9520.1|9505.1|9520.5|9505.5|9519.1|9504.1|5
1656422860000|2022-06-28 13:27:40|9520|9505|9515.8|9500.8|9520|9505|9515.8|9500.8|20
1656422870000|2022-06-28 13:27:50|9515.7|9500.7|9517.2|9502.2|9517.2|9502.2|9514.2|9499.2|13
1656422880000|2022-06-28 13:28:00|9517.6|9502.6|9516.7|9501.7|9518.1|9503.1|9516.7|9501.7|3
1656422890000|2022-06-28 13:28:10|9519.1|9504.1|9518.2|9503.2|9519.1|9504.1|9517.7|9502.7|2
1656422900000|2022-06-28 13:28:20|9519.7|9504.7|9520.7|9505.7|9520.7|9505.7|9519.7|9504.7|2
1656422910000|2022-06-28 13:28:30|9537.2|9522.2|9538.7|9523.7|9541.5|9526.5|9537.2|9522.2|10
1656422920000|2022-06-28 13:28:40|9539.2|9524.2|9536.8|9521.8|9539.2|9524.2|9534.9|9519.9|3
1656422930000|2022-06-28 13:28:50|9536.3|9521.3|9535.8|9520.8|9536.8|9521.8|9534.9|9519.9|1
1656422940000|2022-06-28 13:29:00|9527.6|9512.6|9524.6|9509.6|9527.6|9512.6|9524.1|9509.1|10
1656422950000|2022-06-28 13:29:10|9525.6|9510.6|9521.1|9506.1|9525.6|9510.6|9521.1|9506.1|3
1656422960000|2022-06-28 13:29:20|9521.6|9506.6|9521.6|9506.6|9521.6|9506.6|9521.6|9506.6|1
1656422970000|2022-06-28 13:29:30|9521.1|9506.1|9517.7|9502.7|9521.1|9506.1|9517.2|9502.2|13
1656422980000|2022-06-28 13:29:40|9518.2|9503.2|9517.7|9502.7|9518.2|9503.2|9517.7|9502.7|0
1656422990000|2022-06-28 13:29:50|9518.2|9503.2|9518.2|9503.2|9518.2|9503.2|9518.2|9503.2|1
1656423000000|2022-06-28 13:30:00|9517.7|9502.7|9507.8|9492.8|9518.2|9503.2|9507.8|9492.8|33
1656423010000|2022-06-28 13:30:10|||||||||1
1656423020000|2022-06-28 13:30:20|9508.3|9493.3|9506.8|9491.8|9508.3|9493.3|9506.8|9491.8|72
1656423030000|2022-06-28 13:30:30|9506.9|9491.9|9505.4|9490.4|9508.3|9493.3|9502.5|9487.5|18
1656423040000|2022-06-28 13:30:40|9505.9|9490.9|9505.4|9490.4|9508.3|9493.3|9502.6|9487.6|32
1656423050000|2022-06-28 13:30:50|9505|9490|9505.9|9490.9|9505.9|9490.9|9505|9490|2
1656423060000|2022-06-28 13:31:00|9506|9491|9503.5|9488.5|9506|9491|9503|9488|34
1656423070000|2022-06-28 13:31:10|9504.9|9489.9|9506.9|9491.9|9509.8|9494.8|9504.9|9489.9|14
1656423080000|2022-06-28 13:31:20|9507.4|9492.4|9512.4|9497.4|9512.4|9497.4|9506.4|9491.4|5
1656423090000|2022-06-28 13:31:30|9511|9496|9511|9496|9511|9496|9511|9496|0
1656423100000|2022-06-28 13:31:40|9512.5|9497.5|9512.5|9497.5|9513|9498|9512.5|9497.5|7
1656423110000|2022-06-28 13:31:50|9512.9|9497.9|9512.4|9497.4|9513.9|9498.9|9512.4|9497.4|4
1656423120000|2022-06-28 13:32:00|9511.4|9496.4|9512.8|9497.8|9512.8|9497.8|9511.4|9496.4|6
1656423160000|2022-06-28 13:32:40|9512.9|9497.9|9512.9|9497.9|9512.9|9497.9|9512.9|9497.9|1
1656423170000|2022-06-28 13:32:50|9513.8|9498.8|9511.3|9496.3|9518.7|9503.7|9509.3|9494.3|33
1656423180000|2022-06-28 13:33:00|9511.2|9496.2|9511.2|9496.2|9511.7|9496.7|9509.8|9494.8|6
1656423190000|2022-06-28 13:33:10|9511.3|9496.3|9512.2|9497.2|9512.2|9497.2|9511.2|9496.2|5
1656423200000|2022-06-28 13:33:20|9510.7|9495.7|9500.1|9485.1|9510.7|9495.7|9499.2|9484.2|48
1656423210000|2022-06-28 13:33:30|9499.2|9484.2|9509.3|9494.3|9510.3|9495.3|9499.2|9484.2|14
1656423220000|2022-06-28 13:33:40|9511.2|9496.2|9511.7|9496.7|9514.6|9499.6|9509.8|9494.8|13
1656423230000|2022-06-28 13:33:50|9512.2|9497.2|9511.2|9496.2|9513.1|9498.1|9507.4|9492.4|15
1656423240000|2022-06-28 13:34:00|9510.7|9495.7|9511.2|9496.2|9511.2|9496.2|9510.7|9495.7|6
1656423260000|2022-06-28 13:34:20|9511|9496|9510.5|9495.5|9511|9496|9510.5|9495.5|1
1656423270000|2022-06-28 13:34:30|9511|9496|9511|9496|9511|9496|9511|9496|0
1656423280000|2022-06-28 13:34:40|9510.5|9495.5|9510.5|9495.5|9510.5|9495.5|9510.5|9495.5|0
1656423290000|2022-06-28 13:34:50|9510|9495|9509.5|9494.5|9510|9495|9509.5|9494.5|1
1656423300000|2022-06-28 13:35:00|9509.1|9494.1|9501.6|9486.6|9509.1|9494.1|9501.6|9486.6|12
1656423310000|2022-06-28 13:35:10|9500.2|9485.2|9497.6|9482.6|9500.2|9485.2|9497.6|9482.6|2
1656423320000|2022-06-28 13:35:20|9496.6|9481.6|9498|9483|9498.9|9483.9|9489.6|9474.6|104
1656423330000|2022-06-28 13:35:30|9497.5|9482.5|9498|9483|9498.6|9483.6|9497.4|9482.4|1
1656423340000|2022-06-28 13:35:40|9498.1|9483.1|9498.1|9483.1|9498.1|9483.1|9498.1|9483.1|1
1656423350000|2022-06-28 13:35:50|9497.6|9482.6|9497.5|9482.5|9498.1|9483.1|9497|9482|0
1656423360000|2022-06-28 13:36:00|9496.1|9481.1|9495.1|9480.1|9496.1|9481.1|9495.1|9480.1|4
1656423370000|2022-06-28 13:36:10|9496.5|9481.5|9491.5|9476.5|9500.1|9485.1|9491|9476|17
1656423380000|2022-06-28 13:36:20|9492.6|9477.6|9490.6|9475.6|9493.1|9478.1|9490.6|9475.6|15
1656423390000|2022-06-28 13:36:30|9489.6|9474.6|9490.1|9475.1|9490.6|9475.6|9489.6|9474.6|16
1656423400000|2022-06-28 13:36:40|9494.9|9479.9|9495.6|9480.6|9495.6|9480.6|9494.9|9479.9|7
1656423410000|2022-06-28 13:36:50|9495.1|9480.1|9491.1|9476.1|9496.5|9481.5|9491.1|9476.1|5
1656423420000|2022-06-28 13:37:00|9490.1|9475.1|9491.6|9476.6|9492.1|9477.1|9490.1|9475.1|5
1656423430000|2022-06-28 13:37:10|9491.5|9476.5|9491.5|9476.5|9491.5|9476.5|9491.5|9476.5|0
1656423440000|2022-06-28 13:37:20|9492.1|9477.1|9492.1|9477.1|9492.1|9477.1|9490.7|9475.7|2
1656423450000|2022-06-28 13:37:30|9490.6|9475.6|9489.1|9474.1|9491.6|9476.6|9485.7|9470.7|6
1656423460000|2022-06-28 13:37:40|9486.2|9471.2|9488.6|9473.6|9490|9475|9486.2|9471.2|9
1656423470000|2022-06-28 13:37:50|9488.1|9473.1|9485.2|9470.2|9489.7|9474.7|9482.8|9467.8|17
1656423480000|2022-06-28 13:38:00|9481.8|9466.8|9488.7|9473.7|9488.7|9473.7|9481.8|9466.8|6
1656423490000|2022-06-28 13:38:10|9490.6|9475.6|9487.6|9472.6|9491.1|9476.1|9486.7|9471.7|12
1656423500000|2022-06-28 13:38:20|9488.1|9473.1|9487.4|9472.4|9492|9477|9487.4|9472.4|7
1656423510000|2022-06-28 13:38:30|9486.9|9471.9|9489.9|9474.9|9489.9|9474.9|9486.9|9471.9|1
1656423520000|2022-06-28 13:38:40|9490.4|9475.4|9486.4|9471.4|9490.4|9475.4|9486.4|9471.4|4
1656423530000|2022-06-28 13:38:50|9487.9|9472.9|9487.9|9472.9|9487.9|9472.9|9487.4|9472.4|2
1656423540000|2022-06-28 13:39:00|9488|9473|9490.4|9475.4|9490.9|9475.9|9488|9473|9
1656423550000|2022-06-28 13:39:10|9489.9|9474.9|9487.9|9472.9|9489.9|9474.9|9486.5|9471.5|2
1656423560000|2022-06-28 13:39:20|9487.4|9472.4|9487.4|9472.4|9488.4|9473.4|9487.4|9472.4|9
1656423570000|2022-06-28 13:39:30|9487|9472|9483|9468|9487|9472|9483|9468|1
1656423580000|2022-06-28 13:39:40|9483.5|9468.5|9483|9468|9483.5|9468.5|9483|9468|0
1656423600000|2022-06-28 13:40:00|9482|9467|9483.9|9468.9|9483.9|9468.9|9475.4|9460.4|34
1656423610000|2022-06-28 13:40:10|9483.4|9468.4|9482.9|9467.9|9484.4|9469.4|9482.9|9467.9|4
1656423620000|2022-06-28 13:40:20|9483.4|9468.4|9479.9|9464.9|9483.4|9468.4|9479.4|9464.4|6
1656423630000|2022-06-28 13:40:30|9479.5|9464.5|9478.5|9463.5|9479.5|9464.5|9478.5|9463.5|1
1656423640000|2022-06-28 13:40:40|9503.2|9488.2|9496.1|9481.1|9503.3|9488.3|9496.1|9481.1|9
1656423650000|2022-06-28 13:40:50|9493.2|9478.2|9507.5|9492.5|9508.6|9493.6|9485.9|9470.9|5
1656423660000|2022-06-28 13:41:00|9509.4|9494.4|9537|9522|9538.5|9523.5|9509.4|9494.4|50
1656423670000|2022-06-28 13:41:10|9535.3|9520.3|9548.3|9533.3|9548.9|9533.9|9532.7|9517.7|8
1656423680000|2022-06-28 13:41:20|9548.5|9533.5|9564.2|9549.2|9574.1|9549.2|9546.9|9531.9|18
1656423690000|2022-06-28 13:41:30|9565.2|9550.2|9571.2|9556.2|9583.1|9568.1|9551.6|9536.6|22
1656423700000|2022-06-28 13:41:40|9570.7|9555.7|9566|9551|9572.1|9557.1|9558.1|9543.1|7
1656423710000|2022-06-28 13:41:50|9565.9|9550.9|9560.8|9545.8|9565.9|9550.9|9560.8|9545.8|4
1656423720000|2022-06-28 13:42:00|9556.5|9541.5|9582.9|9567.9|9588.8|9573.8|9550.3|9525.3|69
1656423730000|2022-06-28 13:42:10|9582|9567|9585.5|9570.5|9598.5|9577.9|9580.5|9561|15
1656423740000|2022-06-28 13:42:20|9586.4|9571.4|9579.2|9564.2|9586.4|9571.4|9577.1|9562.1|11
1656423750000|2022-06-28 13:42:30|9578.7|9563.7|9599.5|9584.5|9602.1|9587.1|9578.7|9563.7|17
1656423760000|2022-06-28 13:42:40|9599.3|9584.3|9588.8|9573.8|9611|9586|9588.8|9559.7|11
1656423770000|2022-06-28 13:42:50|9589.3|9574.3|9592.9|9577.9|9593.4|9577.9|9587.9|9568.4|4
1656423780000|2022-06-28 13:43:00|9592.7|9577.7|9591.2|9576.2|9592.9|9577.9|9588.4|9573.4|12
1656423790000|2022-06-28 13:43:10|9591.4|9576.4|9590.4|9575.4|9591.4|9576.4|9590.4|9575.4|1
1656423800000|2022-06-28 13:43:20|9585|9570|9585.5|9570.5|9586.4|9571.4|9584.5|9569.5|1
1656423810000|2022-06-28 13:43:30|9585|9570|9589.9|9574.9|9589.9|9574.9|9583.1|9568.1|13
1656423820000|2022-06-28 13:43:40|9610.6|9595.6|9627.9|9612.9|9639.3|9624.3|9609.6|9589.7|14
1656423830000|2022-06-28 13:43:50|9630.2|9615.2|9628.2|9613.2|9639.7|9616.2|9627.7|9612.7|27
1656423840000|2022-06-28 13:44:00|9616.9|9601.9|9617.2|9602.2|9632.1|9617.1|9608.8|9588|38
1656423850000|2022-06-28 13:44:10|9618.3|9603.3|9602.9|9587.9|9619.7|9604.7|9602.9|9587.9|23
1656423860000|2022-06-28 13:44:20|9602|9587|9604.5|9589.5|9605|9590|9599.4|9584.4|0
1656423870000|2022-06-28 13:44:30|9603.6|9588.6|9597.3|9582.3|9604|9589|9597.3|9582.3|9
1656423880000|2022-06-28 13:44:40|9617.3|9602.3|9635.7|9620.7|9636.2|9621.2|9616.3|9601.3|49
1656423890000|2022-06-28 13:44:50|9636.3|9621.3|9635.6|9620.6|9645.6|9630.6|9635.6|9620.6|40
1656423900000|2022-06-28 13:45:00|9634.2|9619.2|9668.7|9653.7|9685.7|9665.3|9633.6|9618.6|44
1656423910000|2022-06-28 13:45:10|9668.3|9653.3|9679.7|9664.7|9682.3|9667.3|9666.7|9651.7|18
1656423920000|2022-06-28 13:45:20|9679.2|9664.2|9679.4|9664.4|9679.4|9664.4|9676|9661|26
1656423930000|2022-06-28 13:45:30|9679.5|9664.5|9668|9653|9679.5|9664.5|9668|9653|11
1656423940000|2022-06-28 13:45:40|9658.1|9643.1|9658.5|9643.5|9659.2|9643.7|9657.9|9634.2|9
1656423950000|2022-06-28 13:45:50|9657.8|9642.8|9649.9|9634.9|9657.8|9642.8|9648.9|9633.9|10
1656423960000|2022-06-28 13:46:00|9651.4|9636.4|9638.4|9623.4|9653.8|9638.8|9638.4|9623.4|8
1656423970000|2022-06-28 13:46:10|9634|9619|9628.9|9613.9|9634.4|9619.4|9624.9|9609.9|9
1656423980000|2022-06-28 13:46:20|9636.8|9621.8|9637.3|9622.3|9637.3|9622.3|9636.8|9621.8|17
1656423990000|2022-06-28 13:46:30|9637.2|9622.2|9638.4|9623.4|9640.6|9625.6|9637.2|9622.2|10
1656424000000|2022-06-28 13:46:40|9639.3|9624.3|9639.8|9624.8|9639.8|9624.8|9639.3|9624.3|8
1656424010000|2022-06-28 13:46:50|||||||||4
1656424020000|2022-06-28 13:47:00|9637.3|9622.3|9635.3|9620.3|9637.3|9622.3|9633.8|9618.8|29
1656424030000|2022-06-28 13:47:10|9634.8|9619.8|9634.8|9619.8|9634.8|9619.8|9634.8|9619.8|7
1656424040000|2022-06-28 13:47:20|9634.4|9619.4|9634.3|9619.3|9634.4|9619.4|9634.3|9619.3|4
1656424050000|2022-06-28 13:47:30|||||||||3
1656424060000|2022-06-28 13:47:40|9638.3|9623.3|9628.5|9613.5|9638.3|9623.3|9628.5|9613.5|17
1656424070000|2022-06-28 13:47:50|9629|9614|9628.9|9613.9|9629|9614|9628.5|9613.5|0
1656424080000|2022-06-28 13:48:00|9629|9614|9629.9|9614.9|9633.4|9618.4|9628.9|9613.9|5
1656424090000|2022-06-28 13:48:10|9628.9|9613.9|9627.4|9612.4|9628.9|9613.9|9627.4|9612.4|5
1656424100000|2022-06-28 13:48:20|9626.4|9611.4|9615.9|9600.9|9626.7|9611.4|9615.5|9589.2|19
1656424110000|2022-06-28 13:48:30|9615.6|9600.6|9611.3|9596.3|9615.6|9600.6|9609.3|9594.3|7
1656424120000|2022-06-28 13:48:40|9611.2|9596.2|9605.9|9590.9|9611.3|9596.3|9605.9|9590.9|4
1656424130000|2022-06-28 13:48:50|9604.4|9589.4|9611.7|9596.7|9611.7|9596.7|9603.9|9588.9|19
1656424140000|2022-06-28 13:49:00|9612.2|9597.2|9618.8|9603.8|9618.9|9603.9|9612.2|9597.2|13
1656424150000|2022-06-28 13:49:10|9618.9|9603.9|9615.7|9600.7|9618.9|9603.9|9614.3|9599.3|1
1656424160000|2022-06-28 13:49:20|9615.8|9600.8|9619.3|9604.3|9619.7|9604.7|9615.8|9600.8|12
1656424170000|2022-06-28 13:49:30|9617.6|9602.6|9617.6|9602.6|9617.6|9602.6|9617.1|9602.1|1
1656424180000|2022-06-28 13:49:40|9617.1|9602.1|9617.1|9602.1|9617.1|9602.1|9617.1|9602.1|1
1656424190000|2022-06-28 13:49:50|9622.4|9607.4|9616.3|9601.3|9622.4|9607.4|9613.9|9598.9|25
1656424200000|2022-06-28 13:50:00|9615.8|9600.8|9616.9|9601.9|9618.8|9603.8|9615.8|9600.8|4
1656424210000|2022-06-28 13:50:10|9617.4|9602.4|9615.9|9600.9|9617.4|9602.4|9615.9|9600.9|2
1656424220000|2022-06-28 13:50:20|9616.3|9601.3|9608.3|9593.3|9616.4|9601.4|9608|9593|4
1656424230000|2022-06-28 13:50:30|9607.8|9592.8|9606|9591|9608.6|9593.6|9603.5|9588.5|11
1656424240000|2022-06-28 13:50:40|9604.1|9589.1|9599.5|9584.5|9604.1|9589.1|9599.5|9584.5|4
1656424250000|2022-06-28 13:50:50|9599.6|9584.6|9599.6|9584.6|9599.6|9584.6|9599.6|9584.6|3
1656424260000|2022-06-28 13:51:00|9599.1|9584.1|9599.1|9584.1|9599.1|9584.1|9599.1|9584.1|2
1656424270000|2022-06-28 13:51:10|9598.6|9583.6|9598.7|9583.7|9599.2|9584.2|9598.6|9583.6|3
1656424280000|2022-06-28 13:51:20|9593.2|9578.2|9592.7|9567.7|9598|9578.2|9592.7|9560.5|4
1656424290000|2022-06-28 13:51:30|9598|9560.5|9595.2|9570.2|9598.5|9570.2|9592.7|9560.5|5
1656424300000|2022-06-28 13:51:40|9593.2|9568.2|9593.2|9568.2|9593.2|9568.2|9593.2|9568.2|3
1656424310000|2022-06-28 13:51:50|9593.3|9568.3|9592.3|9567.3|9593.3|9568.3|9592.3|9567.3|2
1656424320000|2022-06-28 13:52:00|9589.7|9574.7|9582.9|9567.9|9589.7|9574.7|9582.9|9567.9|8
1656424330000|2022-06-28 13:52:10|9580.4|9565.4|9583.9|9558.9|9583.9|9565.4|9580.4|9558|1
1656424340000|2022-06-28 13:52:20|9584.4|9559.4|9570|9555|9584.4|9563.4|9570|9555|3
1656424350000|2022-06-28 13:52:30|9569.9|9554.9|9572.9|9557.9|9574.8|9559.8|9567.9|9552.9|8
1656424370000|2022-06-28 13:52:50|9574.4|9559.4|9576.5|9561.5|9582.8|9567.8|9574.3|9559.3|3
1656424380000|2022-06-28 13:53:00|9576.4|9561.4|9572.9|9557.9|9577.9|9562.9|9572.9|9557.9|6
1656424410000|2022-06-28 13:53:30|9571.9|9556.9|9570.9|9555.9|9571.9|9556.9|9570.9|9555.9|1
1656424430000|2022-06-28 13:53:50|||||||||4
1656424440000|2022-06-28 13:54:00|9568.6|9553.6|9564.5|9549.5|9568.6|9553.6|9563.5|9548.5|11
1656424450000|2022-06-28 13:54:10|9564|9549|9561.1|9546.1|9564.5|9549.5|9561.1|9546.1|2
1656424460000|2022-06-28 13:54:20|9560.6|9545.6|9553.5|9528.5|9560.6|9545.6|9551.5|9528|31
1656424470000|2022-06-28 13:54:30|9544.2|9529.2|9549|9534|9553.3|9535.3|9543|9528|9
1656424480000|2022-06-28 13:54:40|9553.5|9528.5|9547.1|9532.1|9553.5|9534.5|9547.1|9528.5|1
1656424490000|2022-06-28 13:54:50|9546.6|9531.6|9545.1|9530.1|9546.6|9531.6|9545.1|9530.1|2
1656424500000|2022-06-28 13:55:00|9544.8|9529.8|9542.8|9527.8|9545|9530|9542.8|9527.8|9
1656424520000|2022-06-28 13:55:20|9543.2|9528.2|9543.3|9528.3|9543.3|9528.3|9543.2|9528.2|4
1656424530000|2022-06-28 13:55:30|9545.2|9530.2|9545.7|9530.7|9545.7|9530.7|9545.2|9530.2|2
1656424540000|2022-06-28 13:55:40|9545.2|9530.2|9543.7|9528.7|9545.7|9530.7|9541.7|9526.7|1
1656424550000|2022-06-28 13:55:50|9541.7|9526.7|9541.7|9526.7|9541.7|9526.7|9541.7|9526.7|2
1656424570000|2022-06-28 13:56:10|9541.8|9526.8|9544.8|9529.8|9547.3|9532.3|9541.8|9526.8|5
1656424580000|2022-06-28 13:56:20|9546.2|9531.2|9545.4|9530.4|9546.3|9531.3|9545.4|9530.4|4
1656424590000|2022-06-28 13:56:30|9545.3|9530.3|9540.4|9525.4|9545.3|9530.3|9540.4|9525.4|4
1656424600000|2022-06-28 13:56:40|9538.9|9523.9|9538.4|9523.4|9538.9|9523.9|9538.4|9523.4|2
1656424610000|2022-06-28 13:56:50|9539.4|9524.4|9539.5|9524.5|9539.6|9524.6|9539.4|9524.4|7
1656424620000|2022-06-28 13:57:00|9539.4|9524.4|9540.3|9525.3|9544.4|9529.4|9538.8|9523.8|9
1656424630000|2022-06-28 13:57:10|9541|9526|9538.8|9523.8|9541|9526|9537.3|9522.3|8
1656424640000|2022-06-28 13:57:20|9538.9|9523.9|9519.5|9504.5|9540.3|9525.3|9516.5|9501.5|46
1656424650000|2022-06-28 13:57:30|9519.6|9504.6|9522.1|9507.1|9523.6|9508.6|9519.6|9504.6|16
1656424660000|2022-06-28 13:57:40|9521.6|9506.6|9522|9507|9523.6|9508.6|9517.2|9502.2|8
1656424670000|2022-06-28 13:57:50|9522.6|9507.6|9523.6|9508.6|9523.6|9508.6|9522.6|9507.6|0
1656424680000|2022-06-28 13:58:00|9523.4|9508.4|9526.7|9511.7|9528.1|9513.1|9523.4|9508.4|4
1656424690000|2022-06-28 13:58:10|9527.2|9512.2|9524.2|9509.2|9527.8|9512.8|9524.2|9509.2|2
1656424700000|2022-06-28 13:58:20|9523.7|9508.7|9524.4|9509.4|9527.8|9512.8|9523.2|9508.2|2
1656424710000|2022-06-28 13:58:30|9524.2|9509.2|9521.2|9506.2|9524.2|9509.2|9521.2|9506.2|13
1656424720000|2022-06-28 13:58:40|9520.7|9505.7|9521.2|9506.2|9521.2|9506.2|9520.2|9505.2|5
1656424730000|2022-06-28 13:58:50|9520.7|9505.7|9521.2|9506.2|9521.2|9506.2|9520.7|9505.7|3
1656424740000|2022-06-28 13:59:00|9522.2|9507.2|9522.7|9507.7|9523.8|9508.8|9522.2|9507.2|2
1656424750000|2022-06-28 13:59:10|9523.1|9508.1|9523.6|9508.6|9528.4|9513.4|9523.1|9508.1|4
1656424760000|2022-06-28 13:59:20|9527.5|9512.5|9527.5|9512.5|9527.5|9512.5|9523.6|9508.6|2
1656424770000|2022-06-28 13:59:30|9527|9512|9526|9511|9527|9512|9526|9511|1
1656424780000|2022-06-28 13:59:40|9524.6|9509.6|9526.5|9511.5|9528.5|9513.5|9524.6|9509.6|2
1656424790000|2022-06-28 13:59:50|9536.7|9521.7|9527.6|9512.6|9536.7|9521.7|9527.6|9512.6|3
1656424800000|2022-06-28 14:00:00|9527.5|9512.5|9520.1|9505.1|9528|9513|9520.1|9505.1|20
1656424810000|2022-06-28 14:00:10|9519.7|9504.7|9517.9|9502.9|9519.7|9504.7|9516.8|9501.8|8
1656424820000|2022-06-28 14:00:20|9519.3|9504.3|9513.3|9498.3|9519.3|9504.3|9512|9497|29
1656424830000|2022-06-28 14:00:30|9513.4|9498.4|9515.9|9500.9|9516.8|9501.8|9506.9|9491.9|26
1656424840000|2022-06-28 14:00:40|9516.3|9501.3|9518.4|9503.4|9518.4|9503.4|9516.3|9501.3|1
1656424850000|2022-06-28 14:00:50|9520.4|9505.4|9519.4|9504.4|9520.9|9505.9|9519.4|9504.4|16
1656424860000|2022-06-28 14:01:00|9519.9|9504.9|9521.4|9506.4|9521.4|9506.4|9519.9|9504.9|3
1656424870000|2022-06-28 14:01:10|||||||||7
1656424880000|2022-06-28 14:01:20|9522.9|9507.9|9526.8|9511.8|9526.8|9511.8|9522.9|9507.9|1
1656424890000|2022-06-28 14:01:30|9527.2|9512.2|9529.9|9514.9|9530.4|9515.4|9526.8|9511.8|5
1656424900000|2022-06-28 14:01:40|9530.4|9515.4|9530.4|9515.4|9530.4|9515.4|9530.4|9515.4|0
1656424910000|2022-06-28 14:01:50|9530.9|9515.9|9530.4|9515.4|9530.9|9515.9|9530.4|9515.4|4
1656424920000|2022-06-28 14:02:00|9530.5|9515.5|9530.5|9515.5|9530.5|9515.5|9530.5|9515.5|1
1656424930000|2022-06-28 14:02:10|9530.4|9515.4|9530.4|9515.4|9530.4|9515.4|9530.4|9515.4|1
1656424940000|2022-06-28 14:02:20|||||||||2
1656424950000|2022-06-28 14:02:30|9530.5|9515.5|9533.5|9518.5|9538.9|9523.9|9530.5|9515.5|3
1656424960000|2022-06-28 14:02:40|9536.4|9521.4|9536.8|9521.8|9537|9522|9534.8|9519.8|4
1656424970000|2022-06-28 14:02:50|9537|9522|9544.5|9529.5|9544.5|9529.5|9537|9522|5
1656424980000|2022-06-28 14:03:00|9544.9|9529.9|9541.3|9526.3|9544.9|9529.9|9541.3|9526.3|2
1656424990000|2022-06-28 14:03:10|9541.4|9526.4|9540|9525|9542.5|9527.5|9540|9525|2
1656425000000|2022-06-28 14:03:20|9542.9|9527.9|9545.9|9530.9|9545.9|9530.9|9540|9525|5
1656425020000|2022-06-28 14:03:40|9544.5|9529.5|9545.9|9530.9|9545.9|9530.9|9542.4|9527.4|7
1656425030000|2022-06-28 14:03:50|9545|9530|9544.9|9529.9|9545|9530|9544.9|9529.9|6
1656425050000|2022-06-28 14:04:10|||||||||3
1656425060000|2022-06-28 14:04:20|9544.8|9529.8|9543.9|9528.9|9544.8|9529.8|9543.4|9528.4|5
1656425070000|2022-06-28 14:04:30|9543.4|9528.4|9536.5|9521.5|9543.4|9528.4|9536|9521|8
1656425080000|2022-06-28 14:04:40|||||||||2
1656425090000|2022-06-28 14:04:50|9536|9521|9524.4|9509.4|9536|9521|9523.9|9508.9|3
1656425100000|2022-06-28 14:05:00|9523.9|9508.9|9516|9501|9524.4|9509.4|9515.1|9500.1|13
1656425110000|2022-06-28 14:05:10|9515.1|9500.1|9512.4|9497.4|9515.1|9500.1|9512.4|9497.4|8
1656425120000|2022-06-28 14:05:20|9511.9|9496.9|9509.4|9494.4|9511.9|9496.9|9509.4|9494.4|3
1656425130000|2022-06-28 14:05:30|9508.9|9493.9|9506.9|9491.9|9509.4|9494.4|9506.4|9491.4|3
1656425140000|2022-06-28 14:05:40|9508.9|9493.9|9506.4|9491.4|9508.9|9493.9|9506.4|9491.4|11
1656425150000|2022-06-28 14:05:50|9508.4|9493.4|9508.4|9493.4|9508.9|9493.9|9508.4|9493.4|2
1656425160000|2022-06-28 14:06:00|9508.9|9493.9|9508.9|9493.9|9508.9|9493.9|9508.9|9493.9|0
1656425180000|2022-06-28 14:06:20|9506|9491|9492.8|9477.8|9506|9491|9489.5|9474.5|48
1656425190000|2022-06-28 14:06:30|9492.9|9477.9|9499.9|9484.9|9500.9|9485.9|9487.5|9472.5|18
1656425200000|2022-06-28 14:06:40|9500.4|9485.4|9501|9486|9502|9487|9497.5|9482.5|6
1656425210000|2022-06-28 14:06:50|9501.5|9486.5|9507.9|9492.9|9507.9|9492.9|9501|9486|2
1656425220000|2022-06-28 14:07:00|9514|9499|9515.5|9500.5|9515.5|9500.5|9513.5|9498.5|1
1656425230000|2022-06-28 14:07:10|9516|9501|9499.6|9484.6|9516.5|9501.5|9498.4|9483.4|5
1656425240000|2022-06-28 14:07:20|9500|9485|9495.5|9480.5|9500|9485|9495.5|9480.5|0
1656425250000|2022-06-28 14:07:30|9495|9480|9508.4|9493.4|9508.4|9493.4|9495|9480|4
1656425260000|2022-06-28 14:07:40|9508.9|9493.9|9508.9|9493.9|9508.9|9493.9|9508.9|9493.9|0
1656425270000|2022-06-28 14:07:50|9509|9494|9506|9491|9511.9|9496.9|9505.5|9490.5|4
1656425280000|2022-06-28 14:08:00|9510.6|9495.6|9501|9486|9510.6|9495.6|9499.5|9484.5|14
1656425300000|2022-06-28 14:08:20|||||||||1
1656425310000|2022-06-28 14:08:30|||||||||2
1656425320000|2022-06-28 14:08:40|9500.5|9485.5|9502.5|9487.5|9502.5|9487.5|9500.5|9485.5|9
1656425340000|2022-06-28 14:09:00|9498.6|9483.6|9499.6|9484.6|9499.6|9484.6|9498.6|9483.6|8
1656425350000|2022-06-28 14:09:10|9498.6|9483.6|9498.6|9483.6|9498.6|9483.6|9498.6|9483.6|0
1656425360000|2022-06-28 14:09:20|9498.4|9483.4|9479.1|9464.1|9498.4|9483.4|9478|9463|19
1656425370000|2022-06-28 14:09:30|9480|9465|9480.1|9465.1|9480.1|9465.1|9480|9465|1
1656425380000|2022-06-28 14:09:40|9479.6|9464.6|9480.5|9465.5|9480.5|9465.5|9479.6|9464.6|2
1656425390000|2022-06-28 14:09:50|9483.5|9468.5|9488.6|9473.6|9489.1|9474.1|9483.5|9468.5|6
1656425400000|2022-06-28 14:10:00|9489.1|9474.1|9487.1|9472.1|9489.1|9474.1|9487.1|9472.1|6
1656425410000|2022-06-28 14:10:10|9487|9472|9488.8|9473.8|9489|9474|9487|9472|5
1656425420000|2022-06-28 14:10:20|9491|9476|9497.9|9482.9|9497.9|9482.9|9491|9476|7
1656425430000|2022-06-28 14:10:30|9493.1|9478.1|9496.9|9481.9|9496.9|9481.9|9493.1|9478.1|5
1656425440000|2022-06-28 14:10:40|9498.4|9483.4|9494|9479|9498.4|9483.4|9494|9479|2
1656425450000|2022-06-28 14:10:50|9496.9|9481.9|9496.9|9481.9|9496.9|9481.9|9496.9|9481.9|5
1656425460000|2022-06-28 14:11:00|||||||||3
1656425470000|2022-06-28 14:11:10|9497|9482|9497|9482|9497|9482|9497|9482|1
1656425490000|2022-06-28 14:11:30|9490.7|9475.7|9489.5|9474.5|9490.7|9475.7|9489.5|9474.5|6
1656425500000|2022-06-28 14:11:40|9489|9474|9487.5|9472.5|9489|9474|9487.5|9472.5|6
1656425510000|2022-06-28 14:11:50|9487|9472|9483.8|9468.8|9487|9472|9483.8|9468.8|7
1656425520000|2022-06-28 14:12:00|9482.5|9467.5|9479.9|9464.9|9482.5|9467.5|9479.9|9464.9|4
1656425530000|2022-06-28 14:12:10|9480|9465|9479.9|9464.9|9480|9465|9479.9|9464.9|2
1656425540000|2022-06-28 14:12:20|9480|9465|9470.8|9455.8|9480.5|9465.5|9462.5|9447.5|34
1656425550000|2022-06-28 14:12:30|9471|9456|9472.5|9457.5|9472.5|9457.5|9471|9456|0
1656425560000|2022-06-28 14:12:40|9474.5|9459.5|9474.5|9459.5|9474.5|9459.5|9474.5|9459.5|10
1656425570000|2022-06-28 14:12:50|9473.5|9458.5|9474|9459|9474|9459|9473.4|9458.4|12
1656425580000|2022-06-28 14:13:00|9479.4|9464.4|9481.9|9466.9|9481.9|9466.9|9479.4|9464.4|4
1656425590000|2022-06-28 14:13:10|9480.5|9465.5|9481|9466|9481|9466|9480.5|9465.5|0
1656425600000|2022-06-28 14:13:20|9480.5|9465.5|9482|9467|9482|9467|9480.5|9465.5|2
1656425610000|2022-06-28 14:13:30|9481.5|9466.5|9481.5|9466.5|9481.5|9466.5|9481.5|9466.5|0
1656425620000|2022-06-28 14:13:40|9498.9|9483.9|9498|9483|9498.9|9483.9|9497.1|9482.1|8
1656425630000|2022-06-28 14:13:50|9497|9482|9495.5|9480.5|9497|9482|9495.5|9480.5|37
1656425640000|2022-06-28 14:14:00|9497.5|9482.5|9503.4|9488.4|9503.9|9488.9|9497.5|9482.5|4
1656425650000|2022-06-28 14:14:10|9503|9488|9504.8|9489.8|9504.8|9489.8|9503|9488|0
1656425660000|2022-06-28 14:14:20|9505|9490|9505.4|9490.4|9505.4|9490.4|9505|9490|2
1656425680000|2022-06-28 14:14:40|9521.1|9506.1|9520|9505|9521.1|9506.1|9520|9505|2
1656425690000|2022-06-28 14:14:50|9519|9504|9513.5|9498.5|9519|9504|9512.4|9491.4|6
1656425700000|2022-06-28 14:15:00|9512.6|9497.6|9513.5|9498.5|9514|9499|9512.4|9497.4|14
1656425710000|2022-06-28 14:15:10|9513.4|9498.4|9514.5|9499.5|9514.5|9499.5|9512.5|9497.5|3
1656425720000|2022-06-28 14:15:20|9514|9499|9514|9499|9514|9499|9514|9499|0
1656425730000|2022-06-28 14:15:30|9512|9497|9512.5|9497.5|9512.5|9497.5|9512|9497|5
1656425740000|2022-06-28 14:15:40|9512|9497|9512|9497|9512|9497|9512|9497|0
1656425750000|2022-06-28 14:15:50|9512.1|9497.1|9511.5|9496.5|9512.1|9497.1|9511.5|9496.5|6
1656425770000|2022-06-28 14:16:10|9511|9496|9510.5|9495.5|9511|9496|9510.5|9495.5|0
1656425780000|2022-06-28 14:16:20|9511.9|9496.9|9515.4|9500.4|9515.9|9500.9|9511.5|9496.5|17
1656425790000|2022-06-28 14:16:30|9515.9|9500.9|9521.4|9506.4|9521.4|9506.4|9515.4|9500.4|17
1656425800000|2022-06-28 14:16:40|9521.9|9506.9|9521.4|9506.4|9521.9|9506.9|9520.9|9505.9|4
1656425810000|2022-06-28 14:16:50|9520.9|9505.9|9520.9|9505.9|9520.9|9505.9|9520.9|9505.9|1
1656425820000|2022-06-28 14:17:00|9521.4|9506.4|9521|9506|9521.4|9506.4|9521|9506|0
1656425830000|2022-06-28 14:17:10|9520.5|9505.5|9520.5|9505.5|9520.5|9505.5|9520.5|9505.5|6
1656425840000|2022-06-28 14:17:20|||||||||1
1656425850000|2022-06-28 14:17:30|9520|9505|9519.5|9504.5|9520.5|9505.5|9519.5|9504.5|3
1656425860000|2022-06-28 14:17:40|9519|9504|9520|9505|9521.4|9506.4|9518.5|9503.5|5
1656425870000|2022-06-28 14:17:50|9522.4|9507.4|9524.9|9509.9|9526|9511|9522.4|9507.4|6
1656425880000|2022-06-28 14:18:00|9525|9510|9526|9511|9526.5|9511.5|9525|9510|7
1656425890000|2022-06-28 14:18:10|9526.5|9511.5|9526.5|9511.5|9526.5|9511.5|9526.5|9511.5|0
1656425900000|2022-06-28 14:18:20|9526|9511|9524.6|9509.6|9527.5|9512.5|9524.6|9509.6|7
1656425910000|2022-06-28 14:18:30|9524.5|9509.5|9505|9490|9524.5|9509.5|9505|9490|16
1656425920000|2022-06-28 14:18:40|9504.5|9489.5|9503|9488|9505|9490|9503|9488|1
1656425930000|2022-06-28 14:18:50|9502.5|9487.5|9499.5|9484.5|9502.5|9487.5|9499.5|9484.5|1
1656425940000|2022-06-28 14:19:00|9499.4|9484.4|9496|9481|9499.4|9484.4|9495|9480|5
1656425950000|2022-06-28 14:19:10|9495.5|9480.5|9494|9479|9495.5|9480.5|9494|9479|1
1656425960000|2022-06-28 14:19:20|9506.6|9491.6|9504.5|9489.5|9506.6|9491.6|9504.5|9489.5|1
1656425970000|2022-06-28 14:19:30|9505|9490|9505|9490|9505|9490|9504.5|9489.5|0
1656425990000|2022-06-28 14:19:50|9505.5|9490.5|9505|9490|9505.5|9490.5|9505|9490|0
1656426000000|2022-06-28 14:20:00|9505.5|9490.5|9503.4|9488.4|9505.5|9490.5|9503.4|9488.4|2
1656426010000|2022-06-28 14:20:10|9503.3|9488.3|9501.4|9486.4|9503.3|9488.3|9501.4|9486.4|2
1656426020000|2022-06-28 14:20:20|9501.3|9486.3|9497|9482|9501.3|9486.3|9496.5|9481.5|4
1656426030000|2022-06-28 14:20:30|9495.6|9480.6|9494.5|9479.5|9495.6|9480.6|9494.5|9479.5|13
1656426050000|2022-06-28 14:20:50|9494|9479|9493.5|9478.5|9494|9479|9493.5|9478.5|2
1656426060000|2022-06-28 14:21:00|9497.4|9482.4|9495|9480|9498.5|9483.5|9495|9480|26
1656426070000|2022-06-28 14:21:10|||||||||5
1656426080000|2022-06-28 14:21:20|||||||||2
1656426100000|2022-06-28 14:21:40|9498.4|9483.4|9499.4|9484.4|9499.9|9484.9|9498.4|9483.4|2
1656426110000|2022-06-28 14:21:50|9498.4|9483.4|9497|9482|9498.4|9483.4|9497|9482|5
1656426120000|2022-06-28 14:22:00|9496.9|9481.9|9496.9|9481.9|9496.9|9481.9|9496.9|9481.9|0
1656426130000|2022-06-28 14:22:10|9497|9482|9497.5|9482.5|9498|9483|9496.9|9481.9|7
1656426140000|2022-06-28 14:22:20|9497|9482|9501|9486|9503.4|9488.4|9497|9482|17
1656426150000|2022-06-28 14:22:30|9500.9|9485.9|9498|9483|9500.9|9485.9|9498|9483|0
1656426160000|2022-06-28 14:22:40|9497.5|9482.5|9497|9482|9497.5|9482.5|9497|9482|0
1656426170000|2022-06-28 14:22:50|9497.9|9482.9|9497.9|9482.9|9497.9|9482.9|9497.9|9482.9|2
1656426180000|2022-06-28 14:23:00|9498|9483|9496.4|9481.4|9499|9484|9496.4|9481.4|17
1656426190000|2022-06-28 14:23:10|9497.3|9482.3|9495.8|9480.8|9497.4|9482.4|9495.3|9480.3|19
1656426210000|2022-06-28 14:23:30|9495.9|9480.9|9495.9|9480.9|9495.9|9480.9|9495.9|9480.9|0
1656426220000|2022-06-28 14:23:40|9495.4|9480.4|9494.8|9479.8|9495.4|9480.4|9494.8|9479.8|0
1656426230000|2022-06-28 14:23:50|9494.4|9479.4|9493.8|9478.8|9494.4|9479.4|9493.8|9478.8|42
1656426240000|2022-06-28 14:24:00|9493.3|9478.3|9493.3|9478.3|9493.3|9478.3|9493.3|9478.3|7
1656426250000|2022-06-28 14:24:10|9493.4|9478.4|9493.8|9478.8|9493.8|9478.8|9493.4|9478.4|6
1656426260000|2022-06-28 14:24:20|9494.8|9479.8|9496.2|9481.2|9496.2|9481.2|9493.8|9478.8|17
1656426270000|2022-06-28 14:24:30|9495.7|9480.7|9495.7|9480.7|9495.7|9480.7|9495.7|9480.7|1
1656426280000|2022-06-28 14:24:40|9495.3|9480.3|9495.3|9480.3|9495.3|9480.3|9495.3|9480.3|1
1656426290000|2022-06-28 14:24:50|9495.8|9480.8|9493.8|9478.8|9496.7|9481.7|9493.8|9478.8|4
1656426300000|2022-06-28 14:25:00|9494.3|9479.3|9493.8|9478.8|9494.3|9479.3|9493.8|9478.8|11
1656426320000|2022-06-28 14:25:20|||||||||1
1656426330000|2022-06-28 14:25:30|9493.7|9478.7|9493.7|9478.7|9493.7|9478.7|9493.7|9478.7|1
1656426340000|2022-06-28 14:25:40|9493.8|9478.8|9494.3|9479.3|9494.3|9479.3|9493.8|9478.8|0
1656426350000|2022-06-28 14:25:50|||||||||2
1656426360000|2022-06-28 14:26:00|9493.3|9478.3|9482.3|9467.3|9493.3|9478.3|9479.3|9464.3|65
1656426370000|2022-06-28 14:26:10|9481.8|9466.8|9481.8|9466.8|9481.8|9466.8|9481.8|9466.8|0
1656426380000|2022-06-28 14:26:20|9480.3|9465.3|9477.8|9462.8|9480.3|9465.3|9475.8|9460.8|4
1656426390000|2022-06-28 14:26:30|9477.7|9462.7|9475.8|9460.8|9477.7|9462.7|9475.8|9460.8|1
1656426400000|2022-06-28 14:26:40|9474.8|9459.8|9474.1|9459.1|9474.8|9459.8|9469.3|9454.3|3
1656426410000|2022-06-28 14:26:50|9473.7|9458.7|9474.7|9459.7|9477.2|9462.2|9473.2|9458.2|7
1656426420000|2022-06-28 14:27:00|9473.2|9458.2|9473.2|9458.2|9473.2|9458.2|9473.2|9458.2|3
1656426440000|2022-06-28 14:27:20|||||||||3
1656426450000|2022-06-28 14:27:30|9471.2|9456.2|9465.7|9450.7|9471.2|9456.2|9465.3|9450.3|3
1656426460000|2022-06-28 14:27:40|9465.3|9450.3|9462.6|9447.6|9465.3|9450.3|9460.2|9445.2|6
1656426470000|2022-06-28 14:27:50|9462.7|9447.7|9461.3|9446.3|9462.7|9447.7|9461.3|9446.3|2
1656426480000|2022-06-28 14:28:00|9460.8|9445.8|9462.2|9447.2|9463.7|9448.7|9459.8|9444.8|3
1656426490000|2022-06-28 14:28:10|9461.7|9446.7|9461.1|9446.1|9462.2|9447.2|9461.1|9446.1|2
1656426500000|2022-06-28 14:28:20|9463.1|9448.1|9467.7|9452.7|9467.7|9452.7|9463.1|9448.1|11
1656426510000|2022-06-28 14:28:30|9470.6|9455.6|9469.7|9454.7|9470.6|9455.6|9469.7|9454.7|4
1656426520000|2022-06-28 14:28:40|9470.3|9455.3|9469.8|9454.8|9470.3|9455.3|9469.8|9454.8|0
1656426530000|2022-06-28 14:28:50|9468.7|9453.7|9469.2|9454.2|9469.7|9454.7|9468.7|9453.7|0
1656426540000|2022-06-28 14:29:00|9468.2|9453.2|9466.3|9451.3|9468.7|9453.7|9465.8|9450.8|3
1656426550000|2022-06-28 14:29:10|9465.8|9450.8|9471.6|9456.6|9471.6|9456.6|9465.8|9450.8|19
1656426560000|2022-06-28 14:29:20|9471.7|9456.7|9471.7|9456.7|9471.7|9456.7|9471.7|9456.7|2
1656426570000|2022-06-28 14:29:30|9471.2|9456.2|9469.6|9454.6|9471.2|9456.2|9469.6|9454.6|8
1656426580000|2022-06-28 14:29:40|9469.8|9454.8|9469.3|9454.3|9470.3|9455.3|9469.3|9454.3|5
1656426590000|2022-06-28 14:29:50|9469.8|9454.8|9471.4|9456.4|9473.4|9458.4|9469.8|9454.8|25
1656426600000|2022-06-28 14:30:00|9467|9452|9448.5|9433.5|9468|9453|9446|9431|61
1656426610000|2022-06-28 14:30:10|9448|9433|9446|9431|9448.9|9433.9|9444.5|9429.5|27
1656426620000|2022-06-28 14:30:20|9448|9433|9435.1|9420.1|9448|9433|9433.1|9418.1|59
1656426630000|2022-06-28 14:30:30|9435|9420|9436|9421|9436.5|9421.5|9434|9419|8
1656426640000|2022-06-28 14:30:40|9435.5|9420.5|9436|9421|9436|9421|9435.5|9420.5|1
1656426650000|2022-06-28 14:30:50|9434.6|9419.6|9430|9415|9434.6|9419.6|9428.5|9413.5|15
1656426660000|2022-06-28 14:31:00|9429.9|9414.9|9429.9|9414.9|9430.4|9415.4|9428.5|9413.5|6
1656426670000|2022-06-28 14:31:10|9430.4|9415.4|9430|9415|9430.4|9415.4|9430|9415|11
1656426680000|2022-06-28 14:31:20|9429.9|9414.9|9429.5|9414.5|9429.9|9414.9|9429.5|9414.5|1
1656426690000|2022-06-28 14:31:30|9429.9|9414.9|9429.4|9414.4|9429.9|9414.9|9429.4|9414.4|5
1656426700000|2022-06-28 14:31:40|9434.3|9419.3|9433.5|9418.5|9434.5|9419.5|9433.5|9418.5|13
1656426710000|2022-06-28 14:31:50|9432.9|9417.9|9423.1|9408.1|9432.9|9417.9|9421.1|9406.1|13
1656426720000|2022-06-28 14:32:00|9421.7|9406.7|9424.1|9409.1|9424.1|9409.1|9421.6|9406.6|5
1656426730000|2022-06-28 14:32:10|9423.9|9408.9|9419.1|9404.1|9423.9|9408.9|9416.6|9401.6|16
1656426740000|2022-06-28 14:32:20|9421|9406|9421|9406|9421|9406|9421|9406|2
1656426750000|2022-06-28 14:32:30|9421.5|9406.5|9421.5|9406.5|9421.5|9406.5|9420.6|9405.6|8
1656426760000|2022-06-28 14:32:40|9422|9407|9429|9414|9431.4|9416.4|9422|9407|29
1656426770000|2022-06-28 14:32:50|9427.1|9412.1|9424.5|9409.5|9427.1|9412.1|9424.1|9409.1|4
1656426780000|2022-06-28 14:33:00|9425|9410|9424.5|9409.5|9425.5|9410.5|9424.5|9409.5|4
1656426790000|2022-06-28 14:33:10|9422|9407|9422|9407|9422|9407|9422|9407|2
1656426800000|2022-06-28 14:33:20|9422.1|9407.1|9425.1|9410.1|9425.1|9410.1|9422.1|9407.1|5
1656426810000|2022-06-28 14:33:30|||||||||1
1656426820000|2022-06-28 14:33:40|9426|9411|9426|9411|9426|9411|9426|9411|10
1656426830000|2022-06-28 14:33:50|9426.5|9411.5|9430.4|9415.4|9430.4|9415.4|9426.5|9411.5|3
1656426840000|2022-06-28 14:34:00|9430.5|9415.5|9429|9414|9431.1|9416.1|9426.1|9411.1|4
1656426850000|2022-06-28 14:34:10|9428.5|9413.5|9426.1|9411.1|9428.5|9413.5|9426.1|9411.1|1
1656426860000|2022-06-28 14:34:20|9426|9411|9419.1|9404.1|9426|9411|9418.1|9403.1|22
1656426870000|2022-06-28 14:34:30|9418.1|9403.1|9420|9405|9420|9405|9416.6|9401.6|8
1656426880000|2022-06-28 14:34:40|9420.1|9405.1|9424.6|9409.6|9427|9412|9420.1|9405.1|8
1656426900000|2022-06-28 14:35:00|9420.6|9405.6|9417.6|9402.6|9420.6|9405.6|9417.6|9402.6|4
1656426910000|2022-06-28 14:35:10|||||||||3
1656426920000|2022-06-28 14:35:20|9418.6|9403.6|9418.1|9403.1|9418.6|9403.6|9418.1|9403.1|6
1656426930000|2022-06-28 14:35:30|9417.1|9402.1|9417.1|9402.1|9417.1|9402.1|9414.6|9399.6|14
1656426940000|2022-06-28 14:35:40|9416.6|9401.6|9417.1|9402.1|9417.1|9402.1|9416.6|9401.6|7
1656426950000|2022-06-28 14:35:50|9421|9406|9429.5|9414.5|9430|9415|9421|9406|4
1656426960000|2022-06-28 14:36:00|9429|9414|9424.1|9409.1|9429|9414|9424.1|9409.1|3
1656426970000|2022-06-28 14:36:10|9423.6|9408.6|9424.1|9409.1|9424.1|9409.1|9423.6|9408.6|0
1656426980000|2022-06-28 14:36:20|9424.6|9409.6|9418.6|9403.6|9424.6|9409.6|9418.5|9403.5|4
1656426990000|2022-06-28 14:36:30|9418.1|9403.1|9418.6|9403.6|9418.6|9403.6|9418.1|9403.1|6
1656427000000|2022-06-28 14:36:40|9416.7|9401.7|9420.6|9405.6|9421.1|9406.1|9414.6|9399.6|28
1656427010000|2022-06-28 14:36:50|9417.6|9402.6|9421.1|9406.1|9421.1|9406.1|9417|9402|3
1656427020000|2022-06-28 14:37:00|9420.1|9405.1|9421.6|9406.6|9421.6|9406.6|9420.1|9405.1|1
1656427030000|2022-06-28 14:37:10|9421.1|9406.1|9421.1|9406.1|9421.1|9406.1|9421.1|9406.1|1
1656427040000|2022-06-28 14:37:20|9420.6|9405.6|9430.1|9415.1|9430.6|9415.6|9420.6|9405.6|13
1656427050000|2022-06-28 14:37:30|9429.6|9414.6|9429|9414|9429.6|9414.6|9428.1|9413.1|1
1656427060000|2022-06-28 14:37:40|9429.1|9414.1|9432|9417|9436.5|9421.5|9429.1|9414.1|13
1656427070000|2022-06-28 14:37:50|9432.1|9417.1|9436.5|9421.5|9436.5|9421.5|9432.1|9417.1|22
1656427080000|2022-06-28 14:38:00|9437.5|9422.5|9447|9432|9447|9432|9436|9421|9
1656427090000|2022-06-28 14:38:10|9447.5|9432.5|9447.1|9432.1|9447.6|9432.6|9447.1|9432.1|0
1656427100000|2022-06-28 14:38:20|9453|9438|9457.6|9442.6|9458|9443|9453|9438|3
1656427110000|2022-06-28 14:38:30|9457.5|9442.5|9459.7|9444.7|9459.7|9444.7|9457.5|9442.5|11
1656427120000|2022-06-28 14:38:40|9459.5|9444.5|9456|9441|9459.5|9444.5|9455.5|9440.5|3
1656427130000|2022-06-28 14:38:50|9456.1|9441.1|9456.1|9441.1|9456.1|9441.1|9456.1|9441.1|1
1656427140000|2022-06-28 14:39:00|9456|9441|9440|9425|9456|9441|9438.6|9423.6|17
1656427150000|2022-06-28 14:39:10|9439.5|9424.5|9438.6|9423.6|9440.5|9425.5|9438.6|9423.6|0
1656427160000|2022-06-28 14:39:20|9436.7|9421.7|9436.7|9421.7|9436.7|9421.7|9436.7|9421.7|0
1656427170000|2022-06-28 14:39:30|9436.5|9421.5|9423.6|9408.6|9436.5|9421.5|9423.6|9408.6|5
1656427180000|2022-06-28 14:39:40|9424|9409|9420|9405|9424|9409|9419.6|9404.6|4
1656427190000|2022-06-28 14:39:50|9419.1|9404.1|9416.2|9401.2|9420.1|9405.1|9416.2|9401.2|2
1656427200000|2022-06-28 14:40:00|9416.1|9401.1|9415.6|9400.6|9416.1|9401.1|9415.6|9400.6|1
1656427210000|2022-06-28 14:40:10|9415.1|9400.1|9415.1|9400.1|9415.1|9400.1|9415.1|9400.1|6
1656427220000|2022-06-28 14:40:20|9414.6|9399.6|9417.5|9402.5|9422.1|9407.1|9414.6|9399.6|5
1656427230000|2022-06-28 14:40:30|9418|9403|9417|9402|9418|9403|9417|9402|1
1656427240000|2022-06-28 14:40:40|9416|9401|9415.5|9400.5|9416|9401|9415.5|9400.5|0
1656427250000|2022-06-28 14:40:50|9420.6|9405.6|9420.6|9405.6|9421.1|9406.1|9420.6|9405.6|7
1656427260000|2022-06-28 14:41:00|9420.7|9405.7|9429.5|9414.5|9430.5|9415.5|9420.7|9405.7|12
1656427270000|2022-06-28 14:41:10|9429.4|9414.4|9425|9410|9429.4|9414.4|9425|9410|4
1656427280000|2022-06-28 14:41:20|9422.5|9407.5|9422.5|9407.5|9422.5|9407.5|9422.5|9407.5|3
1656427290000|2022-06-28 14:41:30|9423|9408|9423|9408|9423|9408|9423|9408|2
1656427300000|2022-06-28 14:41:40|9422.6|9407.6|9418.6|9403.6|9422.6|9407.6|9418.6|9403.6|3
1656427310000|2022-06-28 14:41:50|9418.1|9403.1|9417.2|9402.2|9418.1|9403.1|9417.2|9402.2|0
1656427320000|2022-06-28 14:42:00|9417.1|9402.1|9417.1|9402.1|9417.1|9402.1|9417.1|9402.1|0
1656427330000|2022-06-28 14:42:10|||||||||3
1656427340000|2022-06-28 14:42:20|9416.6|9401.6|9407.7|9392.7|9416.6|9401.6|9407.7|9392.7|6
1656427350000|2022-06-28 14:42:30|9407.2|9392.2|9409.2|9394.2|9410.2|9395.2|9407.2|9392.2|7
1656427360000|2022-06-28 14:42:40|9409.3|9394.3|9408.7|9393.7|9409.3|9394.3|9408.7|9393.7|1
1656427370000|2022-06-28 14:42:50|9407.2|9392.2|9406.7|9391.7|9407.2|9392.2|9406.7|9391.7|1
1656427380000|2022-06-28 14:43:00|9407.2|9392.2|9409.8|9394.8|9410.7|9395.7|9407.2|9392.2|16
1656427390000|2022-06-28 14:43:10|9409.7|9394.7|9409.7|9394.7|9409.7|9394.7|9409.7|9394.7|0
1656427400000|2022-06-28 14:43:20|9407.7|9392.7|9409.7|9394.7|9409.7|9394.7|9407.7|9392.7|4
1656427420000|2022-06-28 14:43:40|9408.7|9393.7|9408.7|9393.7|9408.7|9393.7|9408.7|9393.7|2
1656427430000|2022-06-28 14:43:50|9407.7|9392.7|9407.2|9392.2|9407.7|9392.7|9407.2|9392.2|2
1656427440000|2022-06-28 14:44:00|||||||||26
1656427450000|2022-06-28 14:44:10|9407.7|9392.7|9407.7|9392.7|9407.7|9392.7|9407.7|9392.7|1
1656427460000|2022-06-28 14:44:20|9407.2|9392.2|9407.2|9392.2|9407.2|9392.2|9407.2|9392.2|2
1656427470000|2022-06-28 14:44:30|||||||||1
1656427480000|2022-06-28 14:44:40|9419.5|9404.5|9411.2|9396.2|9419.5|9404.5|9410.2|9395.2|2
1656427490000|2022-06-28 14:44:50|9410.7|9395.7|9409.7|9394.7|9411.2|9396.2|9409.7|9394.7|2
1656427500000|2022-06-28 14:45:00|9409.2|9394.2|9408.7|9393.7|9409.2|9394.2|9408.7|9393.7|1
1656427510000|2022-06-28 14:45:10|9408.2|9393.2|9409.2|9394.2|9409.2|9394.2|9407.7|9392.7|10
1656427520000|2022-06-28 14:45:20|9408.7|9393.7|9408.7|9393.7|9408.7|9393.7|9408.7|9393.7|2
1656427530000|2022-06-28 14:45:30|9409.2|9394.2|9415.6|9400.6|9418.6|9403.6|9409.2|9394.2|12
1656427540000|2022-06-28 14:45:40|9416.1|9401.1|9416.6|9401.6|9416.6|9401.6|9416.1|9401.1|1
1656427550000|2022-06-28 14:45:50|9415.6|9400.6|9415.6|9400.6|9415.6|9400.6|9415.1|9400.1|2
1656427560000|2022-06-28 14:46:00|9415.1|9400.1|9415.6|9400.6|9415.6|9400.6|9415.1|9400.1|1
1656427570000|2022-06-28 14:46:10|9415.1|9400.1|9411.6|9396.6|9415.1|9400.1|9411.6|9396.6|6
1656427580000|2022-06-28 14:46:20|9410.1|9395.1|9408.2|9393.2|9410.1|9395.1|9408.2|9393.2|6
1656427590000|2022-06-28 14:46:30|9407.3|9392.3|9415.7|9400.7|9416.1|9401.1|9406.2|9391.2|17
1656427600000|2022-06-28 14:46:40|9417.2|9402.2|9418.1|9403.1|9418.5|9403.5|9412.8|9397.8|10
1656427610000|2022-06-28 14:46:50|9419|9404|9418.6|9403.6|9419.1|9404.1|9418.6|9403.6|2
1656427620000|2022-06-28 14:47:00|9419.1|9404.1|9424.6|9409.6|9425.6|9410.6|9418.6|9403.6|12
1656427630000|2022-06-28 14:47:10|9425.1|9410.1|9424.6|9409.6|9425.1|9410.1|9424.6|9409.6|0
1656427640000|2022-06-28 14:47:20|9425.6|9410.6|9429.1|9414.1|9429.1|9414.1|9425.6|9410.6|3
1656427650000|2022-06-28 14:47:30|9428.6|9413.6|9427.1|9412.1|9428.6|9413.6|9426.6|9411.6|5
1656427660000|2022-06-28 14:47:40|9427|9412|9427.1|9412.1|9427.1|9412.1|9427|9412|1
1656427680000|2022-06-28 14:48:00|9426.6|9411.6|9428.1|9413.1|9428.1|9413.1|9426.6|9411.6|4
1656427700000|2022-06-28 14:48:20|9424.6|9409.6|9425.1|9410.1|9425.6|9410.6|9424.6|9409.6|10
1656427710000|2022-06-28 14:48:30|9425.6|9410.6|9423.7|9408.7|9425.6|9410.6|9422.6|9407.6|2
1656427720000|2022-06-28 14:48:40|9424|9409|9423.6|9408.6|9424.1|9409.1|9423.6|9408.6|0
1656427740000|2022-06-28 14:49:00|9429.6|9414.6|9429|9414|9429.6|9414.6|9429|9414|4
1656427750000|2022-06-28 14:49:10|9429.7|9414.7|9435|9420|9435.5|9420.5|9429.7|9414.7|5
1656427760000|2022-06-28 14:49:20|9434.5|9419.5|9435|9420|9435|9420|9434.5|9419.5|1
1656427780000|2022-06-28 14:49:40|9433|9418|9433|9418|9434|9419|9432.5|9417.5|1
1656427790000|2022-06-28 14:49:50|9433.5|9418.5|9426.6|9411.6|9433.5|9418.5|9425.2|9410.2|3
1656427800000|2022-06-28 14:50:00|9426.1|9411.1|9426.1|9411.1|9426.1|9411.1|9426.1|9411.1|2
1656427810000|2022-06-28 14:50:10|9425.6|9410.6|9415.2|9400.2|9425.6|9410.6|9415.2|9400.2|4
1656427820000|2022-06-28 14:50:20|9414.1|9399.1|9410.6|9395.6|9414.1|9399.1|9409.2|9394.2|8
1656427830000|2022-06-28 14:50:30|9409.7|9394.7|9408.7|9393.7|9409.7|9394.7|9408.7|9393.7|1
1656427840000|2022-06-28 14:50:40|9408.2|9393.2|9411.1|9396.1|9411.1|9396.1|9408.2|9393.2|13
1656427860000|2022-06-28 14:51:00|9409.6|9394.6|9409.6|9394.6|9409.6|9394.6|9409.6|9394.6|0
1656427880000|2022-06-28 14:51:20|9417.1|9402.1|9414.6|9399.6|9417.1|9402.1|9414.6|9399.6|3
1656427890000|2022-06-28 14:51:30|9411.2|9396.2|9416.1|9401.1|9416.1|9401.1|9411.1|9396.1|4
1656427900000|2022-06-28 14:51:40|9416.6|9401.6|9412|9397|9416.6|9401.6|9410.1|9395.1|13
1656427910000|2022-06-28 14:51:50|9412.5|9397.5|9412|9397|9412.5|9397.5|9412|9397|4
1656427920000|2022-06-28 14:52:00|9413.5|9398.5|9412|9397|9413.5|9398.5|9411|9396|6
1656427930000|2022-06-28 14:52:10|9411.5|9396.5|9411.5|9396.5|9413.5|9398.5|9411.5|9396.5|2
1656427940000|2022-06-28 14:52:20|9409.5|9394.5|9410|9395|9410|9395|9409.5|9394.5|3
1656427950000|2022-06-28 14:52:30|||||||||3
1656427960000|2022-06-28 14:52:40|9409.5|9394.5|9408.5|9393.5|9410|9395|9408.5|9393.5|1
1656427980000|2022-06-28 14:53:00|9408.1|9393.1|9408.1|9393.1|9408.1|9393.1|9408.1|9393.1|1
1656428000000|2022-06-28 14:53:20|9405.6|9390.6|9406.1|9391.1|9406.1|9391.1|9405.6|9390.6|10
1656428010000|2022-06-28 14:53:30|9406.6|9391.6|9405.1|9390.1|9406.6|9391.6|9404.6|9389.6|25
1656428020000|2022-06-28 14:53:40|9404.6|9389.6|9404.5|9389.5|9404.6|9389.6|9403.6|9388.6|1
1656428030000|2022-06-28 14:53:50|9405|9390|9404.5|9389.5|9405|9390|9404.1|9389.1|4
1656428040000|2022-06-28 14:54:00|9405|9390|9408.5|9393.5|9409|9394|9405|9390|9
1656428050000|2022-06-28 14:54:10|9408|9393|9409|9394|9409|9394|9408|9393|5
1656428060000|2022-06-28 14:54:20|9409.5|9394.5|9412|9397|9412.5|9397.5|9409.5|9394.5|25
1656428070000|2022-06-28 14:54:30|9411.5|9396.5|9415.1|9400.1|9416.6|9401.6|9411.5|9396.5|5
1656428080000|2022-06-28 14:54:40|9414.6|9399.6|9415.1|9400.1|9415.1|9400.1|9414.6|9399.6|0
1656428090000|2022-06-28 14:54:50|9416|9401|9419.1|9404.1|9419.1|9404.1|9416|9401|5
1656428100000|2022-06-28 14:55:00|9419.5|9404.5|9422|9407|9422|9407|9418.6|9403.6|2
1656428110000|2022-06-28 14:55:10|9423.5|9408.5|9424|9409|9426.4|9411.4|9422.4|9407.4|12
1656428120000|2022-06-28 14:55:20|9424.4|9409.4|9425.4|9410.4|9427.4|9412.4|9424.4|9409.4|14
1656428130000|2022-06-28 14:55:30|9426.4|9411.4|9427.4|9412.4|9429.3|9414.3|9424.9|9409.9|9
1656428140000|2022-06-28 14:55:40|9426.9|9411.9|9427.4|9412.4|9427.4|9412.4|9426.9|9411.9|10
1656428150000|2022-06-28 14:55:50|9427.3|9412.3|9432.8|9417.8|9432.8|9417.8|9427.3|9412.3|16
1656428160000|2022-06-28 14:56:00|9433.1|9418.1|9451.8|9436.8|9452.7|9437.7|9433.1|9418.1|16
1656428170000|2022-06-28 14:56:10|9449.8|9434.8|9462.1|9447.1|9462.1|9447.1|9449.3|9434.3|13
1656428180000|2022-06-28 14:56:20|9463.6|9448.6|9464.6|9449.6|9465.1|9450.1|9462.6|9447.6|7
1656428190000|2022-06-28 14:56:30|9464.4|9449.4|9465.1|9450.1|9465.6|9450.6|9464.1|9449.1|8
1656428200000|2022-06-28 14:56:40|9464.6|9449.6|9461.6|9446.6|9465.1|9450.1|9461.6|9446.6|5
1656428210000|2022-06-28 14:56:50|9461.5|9446.5|9455.7|9440.7|9461.5|9446.5|9455.6|9440.6|5
1656428220000|2022-06-28 14:57:00|9455.8|9440.8|9440.8|9425.8|9455.8|9440.8|9436.8|9421.8|3
1656428240000|2022-06-28 14:57:20|9443.3|9428.3|9443.8|9428.8|9444.2|9429.2|9443.2|9428.2|5
1656428250000|2022-06-28 14:57:30|9443.7|9428.7|9443.7|9428.7|9443.7|9428.7|9443.7|9428.7|0
1656428260000|2022-06-28 14:57:40|9444.2|9429.2|9448.1|9433.1|9448.2|9433.2|9444.2|9429.2|7
1656428280000|2022-06-28 14:58:00|9448.2|9433.2|9444.7|9429.7|9448.2|9433.2|9441.7|9426.7|3
1656428290000|2022-06-28 14:58:10|9444.2|9429.2|9446.2|9431.2|9446.2|9431.2|9443.7|9428.7|1
1656428320000|2022-06-28 14:58:40|9445.7|9430.7|9445.7|9430.7|9445.7|9430.7|9445.7|9430.7|2
1656428340000|2022-06-28 14:59:00|||||||||1
1656428350000|2022-06-28 14:59:10|9445.5|9430.5|9445.7|9430.7|9445.7|9430.7|9442.3|9427.3|7
1656428360000|2022-06-28 14:59:20|9446.2|9431.2|9446.2|9431.2|9446.2|9431.2|9446.2|9431.2|6
1656428370000|2022-06-28 14:59:30|9445.7|9430.7|9445.2|9430.2|9445.7|9430.7|9442.3|9427.3|102
1656428380000|2022-06-28 14:59:40|9444.7|9429.7|9439.3|9424.3|9445.7|9430.7|9439.3|9424.3|2
1656428390000|2022-06-28 14:59:50|9438.8|9423.8|9439.7|9424.7|9439.7|9424.7|9438.3|9423.3|2
1656428400000|2022-06-28 15:00:00|9439.8|9424.8|9450.7|9435.7|9451.7|9436.7|9439.8|9424.8|15
1656428410000|2022-06-28 15:00:10|9450.2|9435.2|9452.1|9437.1|9454.1|9439.1|9448.2|9433.2|8
1656428420000|2022-06-28 15:00:20|9449.1|9434.1|9451.5|9436.5|9452.5|9437.5|9448.1|9433.1|8
1656428430000|2022-06-28 15:00:30|9450.6|9435.6|9451.1|9436.1|9451.1|9436.1|9450.1|9435.1|0
1656428440000|2022-06-28 15:00:40|9450.7|9435.7|9448.7|9433.7|9452.6|9437.6|9448.7|9433.7|33
1656428450000|2022-06-28 15:00:50|9448.2|9433.2|9444.6|9429.6|9448.2|9433.2|9444.6|9429.6|0
1656428460000|2022-06-28 15:01:00|9444.5|9429.5|9451|9436|9454.5|9439.5|9444.5|9429.5|31
1656428470000|2022-06-28 15:01:10|9450.5|9435.5|9446.9|9431.9|9451|9436|9446.9|9431.9|4
1656428480000|2022-06-28 15:01:20|9446.4|9431.4|9445.4|9430.4|9446.4|9431.4|9445.4|9430.4|0
1656428490000|2022-06-28 15:01:30|9444.9|9429.9|9444.9|9429.9|9445.4|9430.4|9444.9|9429.9|1
1656428500000|2022-06-28 15:01:40|9441.4|9426.4|9440.9|9425.9|9441.4|9426.4|9440.9|9425.9|2
1656428510000|2022-06-28 15:01:50|9440.4|9425.4|9439.4|9424.4|9440.4|9425.4|9439.4|9424.4|0
1656428520000|2022-06-28 15:02:00|9444.9|9429.9|9452.9|9437.9|9452.9|9437.9|9444.4|9429.4|20
1656428530000|2022-06-28 15:02:10|9452.4|9437.4|9452.4|9437.4|9452.4|9437.4|9452.4|9437.4|2
1656428540000|2022-06-28 15:02:20|9451.9|9436.9|9451.9|9436.9|9451.9|9436.9|9451.9|9436.9|0
1656428550000|2022-06-28 15:02:30|9451.7|9436.7|9448.4|9433.4|9451.7|9436.7|9448.4|9433.4|8
1656428560000|2022-06-28 15:02:40|9447.9|9432.9|9449.4|9434.4|9449.4|9434.4|9447.9|9432.9|0
1656428570000|2022-06-28 15:02:50|9453.3|9438.3|9460.8|9445.8|9460.8|9445.8|9453.3|9438.3|7
1656428580000|2022-06-28 15:03:00|9460.3|9445.3|9455.9|9440.9|9460.3|9445.3|9455.9|9440.9|4
1656428590000|2022-06-28 15:03:10|9456.4|9441.4|9455.9|9440.9|9456.9|9441.9|9455.9|9440.9|1
1656428600000|2022-06-28 15:03:20|9459.3|9444.3|9459.8|9444.8|9459.8|9444.8|9459.3|9444.3|1
1656428610000|2022-06-28 15:03:30|9461.3|9446.3|9462.3|9447.3|9462.3|9447.3|9461.3|9446.3|3
1656428620000|2022-06-28 15:03:40|9462.4|9447.4|9471.4|9456.4|9472.4|9457.4|9462.4|9447.4|3
1656428630000|2022-06-28 15:03:50|||||||||2
1656428640000|2022-06-28 15:04:00|9471.9|9456.9|9469.4|9454.4|9472.3|9457.3|9469.3|9454.3|6
1656428650000|2022-06-28 15:04:10|9468.9|9453.9|9466.9|9451.9|9468.9|9453.9|9466.9|9451.9|3
1656428660000|2022-06-28 15:04:20|9466.4|9451.4|9464.4|9449.4|9466.4|9451.4|9464.3|9449.3|0
1656428670000|2022-06-28 15:04:30|9461.9|9446.9|9467.8|9452.8|9467.8|9452.8|9461.9|9446.9|3
1656428680000|2022-06-28 15:04:40|9468.3|9453.3|9472.4|9457.4|9472.4|9457.4|9468.3|9453.3|1
1656428690000|2022-06-28 15:04:50|9472.9|9457.9|9483.3|9468.3|9483.3|9468.3|9472.9|9457.9|22
1656428700000|2022-06-28 15:05:00|9482.9|9467.9|9495.9|9480.9|9498.8|9483.8|9482.9|9467.9|32
1656428710000|2022-06-28 15:05:10|9500.7|9485.7|9478.9|9463.9|9508.4|9493.4|9478.9|9463.9|41
1656428720000|2022-06-28 15:05:20|9477.4|9462.4|9477.4|9462.4|9477.4|9462.4|9477.4|9462.4|0
1656428730000|2022-06-28 15:05:30|9476.9|9461.9|9472.9|9457.9|9476.9|9461.9|9472.9|9457.9|0
1656428740000|2022-06-28 15:05:40|9471|9456|9465.4|9450.4|9471|9456|9465.4|9450.4|1
1656428750000|2022-06-28 15:05:50|9461.4|9446.4|9454.9|9439.9|9461.4|9446.4|9454.9|9439.9|1
1656428760000|2022-06-28 15:06:00|9454.4|9439.4|9444.1|9429.1|9454.4|9439.4|9429.6|9414.6|40
1656428770000|2022-06-28 15:06:10|9444.4|9429.4|9443.4|9428.4|9444.9|9429.9|9443.4|9428.4|0
1656428780000|2022-06-28 15:06:20|9443.9|9428.9|9440.9|9425.9|9444.4|9429.4|9440.9|9425.9|3
1656428800000|2022-06-28 15:06:40|9440.4|9425.4|9449.4|9434.4|9449.4|9434.4|9440.3|9425.3|14
1656428810000|2022-06-28 15:06:50|9453.3|9438.3|9452.8|9437.8|9454.3|9439.3|9451.6|9436.6|10
1656428820000|2022-06-28 15:07:00|9454.2|9439.2|9445.8|9430.8|9454.2|9439.2|9445.8|9430.8|8
1656428830000|2022-06-28 15:07:10|9446.3|9431.3|9449.3|9434.3|9450.3|9435.3|9443.4|9428.4|5
1656428840000|2022-06-28 15:07:20|9449.8|9434.8|9453.3|9438.3|9453.3|9438.3|9449.8|9434.8|2
1656428850000|2022-06-28 15:07:30|9453.8|9438.8|9453.3|9438.3|9453.8|9438.8|9453.3|9438.3|1
1656428860000|2022-06-28 15:07:40|9454.2|9439.2|9454.2|9439.2|9454.2|9439.2|9454.2|9439.2|2
1656428870000|2022-06-28 15:07:50|9453.7|9438.7|9453.7|9438.7|9453.7|9438.7|9453.7|9438.7|0
1656428880000|2022-06-28 15:08:00|9447.7|9432.7|9448.3|9433.3|9450.8|9435.8|9447.7|9432.7|13
1656428890000|2022-06-28 15:08:10|9448.1|9433.1|9447.6|9432.6|9448.2|9433.2|9447.6|9432.6|3
1656428900000|2022-06-28 15:08:20|9453.1|9438.1|9453.1|9438.1|9453.1|9438.1|9452.6|9437.6|12
1656428930000|2022-06-28 15:08:50|9453.6|9438.6|9454.1|9439.1|9454.1|9439.1|9453.6|9438.6|2
1656428940000|2022-06-28 15:09:00|9466.6|9451.6|9466.1|9451.1|9466.6|9451.6|9465.1|9450.1|1
1656428950000|2022-06-28 15:09:10|9470.5|9455.5|9471|9456|9472.5|9457.5|9470.5|9455.5|16
1656428960000|2022-06-28 15:09:20|9471.5|9456.5|9469.1|9454.1|9472|9457|9468.5|9453.5|0
1656428970000|2022-06-28 15:09:30|9469.2|9454.2|9463.8|9448.8|9469.2|9454.2|9463.3|9448.3|15
1656428990000|2022-06-28 15:09:50|9457.5|9442.5|9455.3|9440.3|9457.5|9442.5|9454.3|9439.3|8
1656429000000|2022-06-28 15:10:00|9455.8|9440.8|9456.3|9441.3|9456.3|9441.3|9455.8|9440.8|0
1656429010000|2022-06-28 15:10:10|9455.8|9440.8|9452.4|9437.4|9455.8|9440.8|9452.4|9437.4|4
1656429020000|2022-06-28 15:10:20|9451.8|9436.8|9448.9|9433.9|9451.8|9436.8|9448.9|9433.9|3
1656429030000|2022-06-28 15:10:30|9448.8|9433.8|9447.8|9432.8|9448.8|9433.8|9447.3|9432.3|1
1656429050000|2022-06-28 15:10:50|9447.3|9432.3|9445.8|9430.8|9447.3|9432.3|9444.3|9429.3|4
1656429060000|2022-06-28 15:11:00|9447.3|9432.3|9447.8|9432.8|9447.8|9432.8|9447.3|9432.3|5
1656429080000|2022-06-28 15:11:20|9447.3|9432.3|9447.3|9432.3|9447.3|9432.3|9447.3|9432.3|0
1656429090000|2022-06-28 15:11:30|9446.8|9431.8|9446.8|9431.8|9446.8|9431.8|9446.8|9431.8|0
1656429100000|2022-06-28 15:11:40|9446.3|9431.3|9454.3|9439.3|9454.3|9439.3|9446.3|9431.3|9
1656429110000|2022-06-28 15:11:50|9453.7|9438.7|9454.3|9439.3|9454.3|9439.3|9453.7|9438.7|2
1656429120000|2022-06-28 15:12:00|9452.3|9437.3|9446.9|9431.9|9453.9|9438.9|9446.8|9431.8|6
1656429130000|2022-06-28 15:12:10|9447.3|9432.3|9452.8|9437.8|9454.8|9439.8|9446.9|9431.9|3
1656429140000|2022-06-28 15:12:20|9447.9|9432.9|9449.8|9434.8|9450.3|9435.3|9447.8|9432.8|4
1656429150000|2022-06-28 15:12:30|9449.3|9434.3|9449.3|9434.3|9449.3|9434.3|9449.3|9434.3|0
1656429170000|2022-06-28 15:12:50|9448.8|9433.8|9448.8|9433.8|9448.8|9433.8|9448.8|9433.8|0
1656429180000|2022-06-28 15:13:00|9448.3|9433.3|9443.8|9428.8|9448.3|9433.3|9443.8|9428.8|6
1656429190000|2022-06-28 15:13:10|9446.3|9431.3|9445.3|9430.3|9446.7|9431.7|9445.3|9430.3|11
1656429200000|2022-06-28 15:13:20|9445.8|9430.8|9447.3|9432.3|9447.3|9432.3|9445.3|9430.3|2
1656429210000|2022-06-28 15:13:30|9448.7|9433.7|9449.2|9434.2|9449.3|9434.3|9446.8|9431.8|4
1656429220000|2022-06-28 15:13:40|9449.7|9434.7|9449.7|9434.7|9449.7|9434.7|9449.7|9434.7|0
1656429230000|2022-06-28 15:13:50|9449.8|9434.8|9461.2|9446.2|9461.2|9446.2|9449.3|9434.3|4
1656429240000|2022-06-28 15:14:00|9461.7|9446.7|9461.7|9446.7|9461.7|9446.7|9460.8|9445.8|1
1656429250000|2022-06-28 15:14:10|9462.2|9447.2|9467.6|9452.6|9467.6|9452.6|9462.2|9447.2|6
1656429270000|2022-06-28 15:14:30|9467.1|9452.1|9466.1|9451.1|9467.1|9452.1|9466.1|9451.1|2
1656429280000|2022-06-28 15:14:40|9465.6|9450.6|9465.6|9450.6|9465.6|9450.6|9465.6|9450.6|0
1656429300000|2022-06-28 15:15:00|9466.1|9451.1|9448.3|9433.3|9466.1|9451.1|9446.8|9431.8|10
1656429310000|2022-06-28 15:15:10|9450.7|9435.7|9450.2|9435.2|9450.7|9435.7|9449.7|9434.7|2
1656429320000|2022-06-28 15:15:20|9449.7|9434.7|9449.7|9434.7|9449.7|9434.7|9449.7|9434.7|0
1656429330000|2022-06-28 15:15:30|9449.2|9434.2|9443.3|9428.3|9449.2|9434.2|9438.7|9423.7|5
1656429340000|2022-06-28 15:15:40|9443.7|9428.7|9442.2|9427.2|9443.7|9428.7|9442.2|9427.2|0
1656429350000|2022-06-28 15:15:50|9441.7|9426.7|9444.1|9429.1|9444.1|9429.1|9441.2|9426.2|1
1656429360000|2022-06-28 15:16:00|9444.2|9429.2|9441.2|9426.2|9444.2|9429.2|9441.2|9426.2|4
1656429370000|2022-06-28 15:16:10|9440.7|9425.7|9440.2|9425.2|9440.7|9425.7|9440.2|9425.2|0
1656429380000|2022-06-28 15:16:20|9449.1|9434.1|9447.2|9432.2|9452.2|9437.2|9447.2|9432.2|19
1656429390000|2022-06-28 15:16:30|9446.7|9431.7|9446.2|9431.2|9446.7|9431.7|9446.2|9431.2|0
1656429400000|2022-06-28 15:16:40|9446.7|9431.7|9446.2|9431.2|9446.7|9431.7|9446.2|9431.2|0
1656429410000|2022-06-28 15:16:50|9445.7|9430.7|9445.7|9430.7|9446.3|9431.3|9445.7|9430.7|0
1656429420000|2022-06-28 15:17:00|9433.4|9418.4|9433.9|9418.9|9433.9|9418.9|9433|9418|5
1656429430000|2022-06-28 15:17:10|9433.4|9418.4|9433.4|9418.4|9433.4|9418.4|9433|9418|0
1656429440000|2022-06-28 15:17:20|9427.4|9412.4|9426.9|9411.9|9427.4|9412.4|9426.9|9411.9|1
1656429450000|2022-06-28 15:17:30|9426.4|9411.4|9433.8|9418.8|9433.9|9418.9|9426.4|9411.4|2
1656429460000|2022-06-28 15:17:40|9433.9|9418.9|9433.9|9418.9|9433.9|9418.9|9433.9|9418.9|0
1656429470000|2022-06-28 15:17:50|9433.4|9418.4|9432.4|9417.4|9434.3|9419.3|9432.3|9417.3|23
1656429480000|2022-06-28 15:18:00|9431.9|9416.9|9429.3|9414.3|9431.9|9416.9|9425.9|9410.9|5
1656429490000|2022-06-28 15:18:10|9428.8|9413.8|9428.8|9413.8|9428.8|9413.8|9428.8|9413.8|0
1656429500000|2022-06-28 15:18:20|9427.3|9412.3|9426.4|9411.4|9427.3|9412.3|9426.4|9411.4|2
1656429510000|2022-06-28 15:18:30|9426.3|9411.3|9425.8|9410.8|9426.3|9411.3|9425.8|9410.8|0
1656429520000|2022-06-28 15:18:40|||||||||2
1656429530000|2022-06-28 15:18:50|9425.3|9410.3|9425.3|9410.3|9425.3|9410.3|9425.3|9410.3|0
1656429540000|2022-06-28 15:19:00|9424.4|9409.4|9423.8|9408.8|9424.4|9409.4|9423.8|9408.8|15
1656429550000|2022-06-28 15:19:10|9424.3|9409.3|9424.3|9409.3|9424.8|9409.8|9424.3|9409.3|10
1656429560000|2022-06-28 15:19:20|||||||||4
1656429580000|2022-06-28 15:19:40|9423.8|9408.8|9423.8|9408.8|9423.8|9408.8|9423.8|9408.8|0
1656429590000|2022-06-28 15:19:50|9432.8|9417.8|9429.9|9414.9|9432.8|9417.8|9429.4|9414.4|3
1656429610000|2022-06-28 15:20:10|9427.9|9412.9|9427|9412|9428.9|9413.9|9427|9412|2
1656429620000|2022-06-28 15:20:20|9427.4|9412.4|9427.4|9412.4|9427.4|9412.4|9427.4|9412.4|0
1656429630000|2022-06-28 15:20:30|9426.8|9411.8|9426.9|9411.9|9427.4|9412.4|9426.8|9411.8|0
1656429640000|2022-06-28 15:20:40|9427.4|9412.4|9427.4|9412.4|9427.4|9412.4|9427.4|9412.4|2
1656429650000|2022-06-28 15:20:50|9426.9|9411.9|9426.9|9411.9|9426.9|9411.9|9426.4|9411.4|0
1656429660000|2022-06-28 15:21:00|9425.9|9410.9|9426|9411|9426|9411|9425.9|9410.9|0
1656429670000|2022-06-28 15:21:10|9425.9|9410.9|9419|9404|9425.9|9410.9|9419|9404|28
1656429680000|2022-06-28 15:21:20|9419.4|9404.4|9426.4|9411.4|9426.4|9411.4|9419.4|9404.4|4
1656429700000|2022-06-28 15:21:40|9426.5|9411.5|9426.1|9411.1|9426.6|9411.6|9426.1|9411.1|3
1656429710000|2022-06-28 15:21:50|||||||||1
1656429720000|2022-06-28 15:22:00|9425.6|9410.6|9425.6|9410.6|9425.6|9410.6|9425.6|9410.6|2
1656429730000|2022-06-28 15:22:10|9423.2|9408.2|9424.1|9409.1|9424.1|9409.1|9423.2|9408.2|5
1656429740000|2022-06-28 15:22:20|9423.6|9408.6|9423.1|9408.1|9423.6|9408.6|9423.1|9408.1|1
1656429750000|2022-06-28 15:22:30|9422.6|9407.6|9420.6|9405.6|9422.6|9407.6|9420.1|9405.1|2
1656429760000|2022-06-28 15:22:40|9420.1|9405.1|9420.1|9405.1|9420.6|9405.6|9420.1|9405.1|3
1656429770000|2022-06-28 15:22:50|9419.6|9404.6|9418.6|9403.6|9419.6|9404.6|9418.6|9403.6|6
1656429780000|2022-06-28 15:23:00|||||||||6
1656429790000|2022-06-28 15:23:10|9418.1|9403.1|9418.1|9403.1|9418.6|9403.6|9418.1|9403.1|3
1656429800000|2022-06-28 15:23:20|9418.2|9403.2|9418.6|9403.6|9418.6|9403.6|9418.2|9403.2|2
1656429810000|2022-06-28 15:23:30|||||||||4
1656429820000|2022-06-28 15:23:40|||||||||1
1656429840000|2022-06-28 15:24:00|9418.1|9403.1|9421.1|9406.1|9421.1|9406.1|9418.1|9403.1|17
1656429850000|2022-06-28 15:24:10|9420.7|9405.7|9421.2|9406.2|9421.7|9406.7|9420.7|9405.7|0
1656429860000|2022-06-28 15:24:20|9421.7|9406.7|9421.2|9406.2|9421.7|9406.7|9421.2|9406.2|0
1656429870000|2022-06-28 15:24:30|9420.7|9405.7|9420.7|9405.7|9420.7|9405.7|9420.7|9405.7|1
1656429890000|2022-06-28 15:24:50|9420.2|9405.2|9419|9404|9420.2|9405.2|9419|9404|6
1656429900000|2022-06-28 15:25:00|9419.1|9404.1|9418.6|9403.6|9419.1|9404.1|9418.6|9403.6|0
1656429910000|2022-06-28 15:25:10|9418.1|9403.1|9419.6|9404.6|9420.1|9405.1|9418.1|9403.1|8
1656429930000|2022-06-28 15:25:30|9419.1|9404.1|9419.1|9404.1|9419.1|9404.1|9419.1|9404.1|0
1656429950000|2022-06-28 15:25:50|9420|9405|9427.1|9412.1|9427.6|9412.6|9420|9405|10
1656429960000|2022-06-28 15:26:00|9427|9412|9426.6|9411.6|9427|9412|9426.6|9411.6|3
1656429970000|2022-06-28 15:26:10|9426.5|9411.5|9421.1|9406.1|9426.5|9411.5|9421.1|9406.1|5
1656429990000|2022-06-28 15:26:30|9420.6|9405.6|9419.6|9404.6|9420.6|9405.6|9419.6|9404.6|4
1656430000000|2022-06-28 15:26:40|||||||||3
1656430010000|2022-06-28 15:26:50|9419.1|9404.1|9419.1|9404.1|9419.1|9404.1|9419.1|9404.1|0
1656430020000|2022-06-28 15:27:00|9418.6|9403.6|9418.6|9403.6|9418.6|9403.6|9418.6|9403.6|5
1656430030000|2022-06-28 15:27:10|9421.5|9406.5|9425.7|9410.7|9426.6|9411.6|9421.5|9406.5|21
1656430040000|2022-06-28 15:27:20|9425.6|9410.6|9424.6|9409.6|9426.1|9411.1|9423.6|9408.6|3
1656430050000|2022-06-28 15:27:30|9425.1|9410.1|9425.1|9410.1|9425.1|9410.1|9425.1|9410.1|1
1656430060000|2022-06-28 15:27:40|9425.6|9410.6|9430.9|9415.9|9432.8|9417.8|9425.6|9410.6|15
1656430070000|2022-06-28 15:27:50|9430|9415|9430.4|9415.4|9430.4|9415.4|9429.5|9414.5|3
1656430080000|2022-06-28 15:28:00|9430|9415|9434.8|9419.8|9435.3|9420.3|9429.5|9414.5|9
1656430090000|2022-06-28 15:28:10|9433.9|9418.9|9438|9423|9439.5|9424.5|9433.5|9418.5|11
1656430100000|2022-06-28 15:28:20|9437.5|9422.5|9437|9422|9437.5|9422.5|9435.5|9420.5|3
1656430110000|2022-06-28 15:28:30|9439.4|9424.4|9438.9|9423.9|9439.4|9424.4|9438.4|9423.4|3
1656430120000|2022-06-28 15:28:40|9438.5|9423.5|9433.5|9418.5|9438.5|9423.5|9433|9418|1
1656430130000|2022-06-28 15:28:50|9433|9418|9428.4|9413.4|9433|9418|9428.4|9413.4|0
1656430140000|2022-06-28 15:29:00|9427|9412|9427|9412|9427|9412|9427|9412|0
1656430150000|2022-06-28 15:29:10|9427.5|9412.5|9428|9413|9428|9413|9427.5|9412.5|3
1656430170000|2022-06-28 15:29:30|9435.1|9420.1|9434.5|9419.5|9435.1|9420.1|9432.6|9417.6|2
1656430180000|2022-06-28 15:29:40|9434.6|9419.6|9432.5|9417.5|9434.6|9419.6|9431|9416|4
1656430190000|2022-06-28 15:29:50|9432.4|9417.4|9432.5|9417.5|9432.9|9417.9|9430.9|9415.9|10
1656430200000|2022-06-28 15:30:00|9431.5|9416.5|9429.5|9414.5|9432|9417|9429.5|9414.5|2
1656430210000|2022-06-28 15:30:10|9429.6|9414.6|9426|9411|9429.6|9414.6|9426|9411|2
1656430220000|2022-06-28 15:30:20|9424.2|9409.2|9424.1|9409.1|9424.2|9409.2|9422.1|9407.1|5
1656430230000|2022-06-28 15:30:30|9422.7|9407.7|9421.2|9406.2|9423.1|9408.1|9421.2|9406.2|2
1656430240000|2022-06-28 15:30:40|9421.1|9406.1|9424.1|9409.1|9424.6|9409.6|9421.1|9406.1|4
1656430250000|2022-06-28 15:30:50|9422.1|9407.1|9422.1|9407.1|9422.1|9407.1|9422.1|9407.1|1
1656430260000|2022-06-28 15:31:00|9421.1|9406.1|9421.6|9406.6|9421.6|9406.6|9421.1|9406.1|10
1656430270000|2022-06-28 15:31:10|9422.1|9407.1|9422.1|9407.1|9422.1|9407.1|9422.1|9407.1|1
1656430280000|2022-06-28 15:31:20|9423.5|9408.5|9425|9410|9425|9410|9423.5|9408.5|3
1656430300000|2022-06-28 15:31:40|||||||||11
1656430310000|2022-06-28 15:31:50|9425.5|9410.5|9425.5|9410.5|9425.5|9410.5|9425.5|9410.5|11
1656430320000|2022-06-28 15:32:00|9425.1|9410.1|9425.1|9410.1|9425.1|9410.1|9425.1|9410.1|12
1656430330000|2022-06-28 15:32:10|9424.6|9409.6|9425.5|9410.5|9425.5|9410.5|9424.6|9409.6|3
1656430340000|2022-06-28 15:32:20|9426.5|9411.5|9427.5|9412.5|9427.5|9412.5|9426.5|9411.5|4
1656430350000|2022-06-28 15:32:30|9428.1|9413.1|9432.6|9417.6|9432.6|9417.6|9428.1|9413.1|5
1656430360000|2022-06-28 15:32:40|9432.1|9417.1|9431.6|9416.6|9432.1|9417.1|9431.6|9416.6|1
1656430370000|2022-06-28 15:32:50|9432.6|9417.6|9433.1|9418.1|9433.1|9418.1|9432.1|9417.1|3
1656430380000|2022-06-28 15:33:00|9432.1|9417.1|9433.1|9418.1|9433.1|9418.1|9432.1|9417.1|2
1656430390000|2022-06-28 15:33:10|9433|9418|9433|9418|9433|9418|9433|9418|0
1656430400000|2022-06-28 15:33:20|9432.1|9417.1|9432.1|9417.1|9432.1|9417.1|9432.1|9417.1|0
1656430410000|2022-06-28 15:33:30|||||||||2
1656430430000|2022-06-28 15:33:50|9433.6|9418.6|9433.6|9418.6|9433.6|9418.6|9433.6|9418.6|5
1656430440000|2022-06-28 15:34:00|9433.1|9418.1|9433.1|9418.1|9433.1|9418.1|9433.1|9418.1|0
1656430450000|2022-06-28 15:34:10|9433.2|9418.2|9435.6|9420.6|9435.6|9420.6|9433.2|9418.2|2
1656430470000|2022-06-28 15:34:30|9435.1|9420.1|9435.1|9420.1|9435.1|9420.1|9435.1|9420.1|1
1656430480000|2022-06-28 15:34:40|9434|9419|9433.6|9418.6|9434|9419|9433.6|9418.6|4
1656430490000|2022-06-28 15:34:50|9434.1|9419.1|9434.1|9419.1|9434.1|9419.1|9434.1|9419.1|3
1656430500000|2022-06-28 15:35:00|9433.5|9418.5|9433.6|9418.6|9434.5|9419.5|9433.5|9418.5|4
1656430510000|2022-06-28 15:35:10|9434.1|9419.1|9434.1|9419.1|9434.1|9419.1|9434.1|9419.1|2
1656430520000|2022-06-28 15:35:20|9434|9419|9433.5|9418.5|9434|9419|9433.5|9418.5|2
1656430530000|2022-06-28 15:35:30|9434.5|9419.5|9434.5|9419.5|9434.5|9419.5|9434.4|9419.4|2
1656430540000|2022-06-28 15:35:40|9436.3|9421.3|9436.3|9421.3|9436.3|9421.3|9436.3|9421.3|11
1656430550000|2022-06-28 15:35:50|9435.9|9420.9|9434.4|9419.4|9435.9|9420.9|9433.4|9418.4|6
1656430560000|2022-06-28 15:36:00|9434.8|9419.8|9438.4|9423.4|9438.4|9423.4|9434.8|9419.8|18
1656430570000|2022-06-28 15:36:10|9438.1|9423.1|9435.9|9420.9|9438.1|9423.1|9434.9|9419.9|1
1656430580000|2022-06-28 15:36:20|9436.4|9421.4|9436.4|9421.4|9436.4|9421.4|9436.4|9421.4|2
1656430590000|2022-06-28 15:36:30|9435.9|9420.9|9435.4|9420.4|9435.9|9420.9|9435.4|9420.4|0
1656430630000|2022-06-28 15:37:10|9434.9|9419.9|9434.9|9419.9|9434.9|9419.9|9434.9|9419.9|2
1656430660000|2022-06-28 15:37:40|9434.4|9419.4|9434.4|9419.4|9434.4|9419.4|9434.4|9419.4|0
1656430670000|2022-06-28 15:37:50|9434.2|9419.2|9430.9|9415.9|9434.2|9419.2|9430.9|9415.9|13
1656430680000|2022-06-28 15:38:00|9430.4|9415.4|9425.4|9410.4|9430.4|9415.4|9425.4|9410.4|4
1656430690000|2022-06-28 15:38:10|9424.9|9409.9|9424.4|9409.4|9424.9|9409.9|9424.4|9409.4|2
1656430700000|2022-06-28 15:38:20|9426.8|9411.8|9428.4|9413.4|9428.9|9413.9|9426.8|9411.8|7
1656430710000|2022-06-28 15:38:30|9429.4|9414.4|9432.8|9417.8|9432.8|9417.8|9429.4|9414.4|3
1656430720000|2022-06-28 15:38:40|9433.3|9418.3|9433.3|9418.3|9433.3|9418.3|9433.3|9418.3|2
1656430730000|2022-06-28 15:38:50|9433.8|9418.8|9436|9421|9436|9421|9433.8|9418.8|5
1656430740000|2022-06-28 15:39:00|9436.9|9421.9|9437|9422|9437|9422|9435.9|9420.9|6
1656430750000|2022-06-28 15:39:10|||||||||1
1656430760000|2022-06-28 15:39:20|9436.8|9421.8|9433|9418|9436.8|9421.8|9431.9|9416.9|10
1656430770000|2022-06-28 15:39:30|9432.9|9417.9|9435.9|9420.9|9435.9|9420.9|9431.5|9416.5|7
1656430790000|2022-06-28 15:39:50|9435.4|9420.4|9435.4|9420.4|9435.4|9420.4|9435.4|9420.4|3
1656430800000|2022-06-28 15:40:00|9435.5|9420.5|9431.4|9416.4|9435.5|9420.5|9431.4|9416.4|3
1656430810000|2022-06-28 15:40:10|9431.9|9416.9|9431.4|9416.4|9431.9|9416.9|9431.4|9416.4|0
1656430820000|2022-06-28 15:40:20|9430.9|9415.9|9432.9|9417.9|9434|9419|9430.1|9415.1|14
1656430850000|2022-06-28 15:40:50|9432.4|9417.4|9431.4|9416.4|9432.4|9417.4|9431.4|9416.4|1
1656430860000|2022-06-28 15:41:00|9430.4|9415.4|9430.5|9415.5|9431.9|9416.9|9430.4|9415.4|5
1656430870000|2022-06-28 15:41:10|9430.4|9415.4|9430.4|9415.4|9430.4|9415.4|9430.4|9415.4|0
1656430880000|2022-06-28 15:41:20|||||||||2
1656430890000|2022-06-28 15:41:30|9430.5|9415.5|9431.9|9416.9|9431.9|9416.9|9430.5|9415.5|4
1656430900000|2022-06-28 15:41:40|||||||||1
1656430910000|2022-06-28 15:41:50|||||||||1
1656430920000|2022-06-28 15:42:00|9431.4|9416.4|9431.4|9416.4|9431.4|9416.4|9430.9|9415.9|8
1656430930000|2022-06-28 15:42:10|9431.9|9416.9|9431.9|9416.9|9431.9|9416.9|9431.9|9416.9|2
1656430940000|2022-06-28 15:42:20|9432.2|9417.2|9437.4|9422.4|9437.5|9422.5|9432.2|9417.2|17
1656430970000|2022-06-28 15:42:50|||||||||3
1656430980000|2022-06-28 15:43:00|9437.3|9422.3|9434.8|9419.8|9437.3|9422.3|9434.8|9419.8|8
1656430990000|2022-06-28 15:43:10|9434.3|9419.3|9434.3|9419.3|9434.3|9419.3|9434.3|9419.3|1
1656431000000|2022-06-28 15:43:20|9433.8|9418.8|9433.2|9418.2|9433.8|9418.8|9433.2|9418.2|1
1656431010000|2022-06-28 15:43:30|9433.3|9418.3|9433.3|9418.3|9433.3|9418.3|9433.3|9418.3|2
1656431020000|2022-06-28 15:43:40|9432.8|9417.8|9434.8|9419.8|9435.3|9420.3|9432.8|9417.8|2
1656431030000|2022-06-28 15:43:50|9435.3|9420.3|9434.8|9419.8|9435.8|9420.8|9434.3|9419.3|2
1656431040000|2022-06-28 15:44:00|9434.3|9419.3|9435.3|9420.3|9435.8|9420.8|9433.8|9418.8|5
1656431050000|2022-06-28 15:44:10|9435.8|9420.8|9434.7|9419.7|9435.8|9420.8|9434.7|9419.7|2
1656431070000|2022-06-28 15:44:30|9434.8|9419.8|9430.8|9415.8|9434.8|9419.8|9430.8|9415.8|9
1656431080000|2022-06-28 15:44:40|9430.3|9415.3|9430.2|9415.2|9430.3|9415.3|9430.2|9415.2|10
1656431090000|2022-06-28 15:44:50|9430.3|9415.3|9428.3|9413.3|9430.3|9415.3|9427.9|9412.9|2
1656431100000|2022-06-28 15:45:00|9428.4|9413.4|9428.4|9413.4|9428.4|9413.4|9428.3|9413.3|10
1656431110000|2022-06-28 15:45:10|9427.8|9412.8|9426.8|9411.8|9427.8|9412.8|9426.8|9411.8|1
1656431130000|2022-06-28 15:45:30|9426.4|9411.4|9426.4|9411.4|9426.4|9411.4|9426.4|9411.4|1
1656431140000|2022-06-28 15:45:40|9425.4|9410.4|9425.3|9410.3|9425.4|9410.4|9425.3|9410.3|5
1656431150000|2022-06-28 15:45:50|9424.9|9409.9|9424.3|9409.3|9424.9|9409.9|9424.3|9409.3|1
1656431160000|2022-06-28 15:46:00|9427.4|9412.4|9426.8|9411.8|9427.4|9412.4|9426.8|9411.8|2
1656431170000|2022-06-28 15:46:10|9427.3|9412.3|9427.3|9412.3|9427.3|9412.3|9427.3|9412.3|5
1656431180000|2022-06-28 15:46:20|9426.8|9411.8|9427.3|9412.3|9427.3|9412.3|9426.8|9411.8|0
1656431190000|2022-06-28 15:46:30|9426.8|9411.8|9426.8|9411.8|9426.8|9411.8|9426.8|9411.8|1
1656431210000|2022-06-28 15:46:50|||||||||2
1656431220000|2022-06-28 15:47:00|9426.3|9411.3|9426.3|9411.3|9426.3|9411.3|9426.3|9411.3|5
1656431240000|2022-06-28 15:47:20|9425.8|9410.8|9424.9|9409.9|9425.8|9410.8|9424.9|9409.9|1
1656431250000|2022-06-28 15:47:30|9424.8|9409.8|9424.8|9409.8|9424.8|9409.8|9424.8|9409.8|1
1656431270000|2022-06-28 15:47:50|9425.3|9410.3|9425.3|9410.3|9425.3|9410.3|9425.3|9410.3|0
1656431280000|2022-06-28 15:48:00|9424.4|9409.4|9428.8|9413.8|9428.8|9413.8|9423.8|9408.8|5
1656431290000|2022-06-28 15:48:10|9429.3|9414.3|9429.3|9414.3|9429.3|9414.3|9429.3|9414.3|0
1656431300000|2022-06-28 15:48:20|9430.3|9415.3|9432.9|9417.9|9433.3|9418.3|9430.3|9415.3|6
1656431310000|2022-06-28 15:48:30|9432.8|9417.8|9433.3|9418.3|9433.3|9418.3|9432.8|9417.8|1
1656431320000|2022-06-28 15:48:40|9433.8|9418.8|9437.3|9422.3|9437.3|9422.3|9433.8|9418.8|3
1656431330000|2022-06-28 15:48:50|9434.8|9419.8|9434.8|9419.8|9434.8|9419.8|9434.8|9419.8|1
1656431340000|2022-06-28 15:49:00|9436.3|9421.3|9436.3|9421.3|9436.3|9421.3|9436.3|9421.3|1
1656431350000|2022-06-28 15:49:10|9436.4|9421.4|9435.9|9420.9|9436.4|9421.4|9435.9|9420.9|6
1656431370000|2022-06-28 15:49:30|9435.4|9420.4|9435.4|9420.4|9435.4|9420.4|9435.4|9420.4|0
1656431380000|2022-06-28 15:49:40|9433.5|9418.5|9433.5|9418.5|9433.5|9418.5|9433.5|9418.5|1
1656431390000|2022-06-28 15:49:50|9433.4|9418.4|9432.9|9417.9|9433.5|9418.5|9432.9|9417.9|3
1656431400000|2022-06-28 15:50:00|9433|9418|9429.9|9414.9|9433|9418|9429.9|9414.9|5
1656431410000|2022-06-28 15:50:10|9430|9415|9430|9415|9430|9415|9430|9415|0
1656431420000|2022-06-28 15:50:20|9429.5|9414.5|9429|9414|9429.5|9414.5|9429|9414|2
1656431430000|2022-06-28 15:50:30|9428.5|9413.5|9429|9414|9429|9414|9428.5|9413.5|0
1656431440000|2022-06-28 15:50:40|9428.5|9413.5|9428.5|9413.5|9428.5|9413.5|9428.5|9413.5|1
1656431450000|2022-06-28 15:50:50|9428.4|9413.4|9428.5|9413.5|9428.5|9413.5|9428.4|9413.4|3
1656431460000|2022-06-28 15:51:00|9428|9413|9427.4|9412.4|9428|9413|9427.4|9412.4|1
1656431480000|2022-06-28 15:51:20|9426.9|9411.9|9426|9411|9426.9|9411.9|9426|9411|2
1656431490000|2022-06-28 15:51:30|||||||||1
1656431500000|2022-06-28 15:51:40|9429.3|9414.3|9430.8|9415.8|9430.8|9415.8|9429.3|9414.3|17
1656431510000|2022-06-28 15:51:50|9432.7|9417.7|9434.2|9419.2|9434.2|9419.2|9432.7|9417.7|5
1656431520000|2022-06-28 15:52:00|9435.2|9420.2|9435.2|9420.2|9435.2|9420.2|9435.2|9420.2|0
1656431560000|2022-06-28 15:52:40|||||||||2
1656431570000|2022-06-28 15:52:50|9435.3|9420.3|9442.7|9427.7|9443.1|9428.1|9435.3|9420.3|11
1656431580000|2022-06-28 15:53:00|9443.2|9428.2|9442.2|9427.2|9443.2|9428.2|9442.2|9427.2|2
1656431590000|2022-06-28 15:53:10|9443.7|9428.7|9450.3|9435.3|9450.7|9435.7|9443.7|9428.7|17
1656431600000|2022-06-28 15:53:20|9451.7|9436.7|9455.1|9440.1|9455.1|9440.1|9451.7|9436.7|0
1656431610000|2022-06-28 15:53:30|9455.2|9440.2|9458.6|9443.6|9458.6|9443.6|9455.2|9440.2|2
1656431620000|2022-06-28 15:53:40|9458.7|9443.7|9462.1|9447.1|9463.2|9448.2|9458.7|9443.7|17
1656431630000|2022-06-28 15:53:50|9461.6|9446.6|9461.1|9446.1|9461.6|9446.6|9461.1|9446.1|5
1656431640000|2022-06-28 15:54:00|9461.6|9446.6|9461.6|9446.6|9461.6|9446.6|9461.6|9446.6|2
1656431650000|2022-06-28 15:54:10|9461.1|9446.1|9461.1|9446.1|9461.6|9446.6|9461.1|9446.1|1
1656431660000|2022-06-28 15:54:20|9460.9|9445.9|9460.5|9445.5|9460.9|9445.9|9460|9445|1
1656431670000|2022-06-28 15:54:30|9460.6|9445.6|9460.6|9445.6|9460.6|9445.6|9460.1|9445.1|1
1656431680000|2022-06-28 15:54:40|9460.1|9445.1|9459.1|9444.1|9460.6|9445.6|9459.1|9444.1|3
1656431690000|2022-06-28 15:54:50|9460.1|9445.1|9460.1|9445.1|9460.1|9445.1|9460.1|9445.1|3
1656431700000|2022-06-28 15:55:00|9459.6|9444.6|9460.1|9445.1|9460.1|9445.1|9459.6|9444.6|2
1656431710000|2022-06-28 15:55:10|9459.6|9444.6|9459.1|9444.1|9459.6|9444.6|9459.1|9444.1|5
1656431730000|2022-06-28 15:55:30|9461.5|9446.5|9464.7|9449.7|9464.7|9449.7|9461.5|9446.5|17
1656431750000|2022-06-28 15:55:50|||||||||2
1656431760000|2022-06-28 15:56:00|9464.3|9449.3|9463.8|9448.8|9464.3|9449.3|9460.8|9445.8|4
1656431780000|2022-06-28 15:56:20|9464.3|9449.3|9466.3|9451.3|9466.3|9451.3|9464.3|9449.3|7
1656431790000|2022-06-28 15:56:30|9463.7|9448.7|9463.7|9448.7|9463.7|9448.7|9463.7|9448.7|10
1656431800000|2022-06-28 15:56:40|9463.8|9448.8|9462.3|9447.3|9463.8|9448.8|9462.3|9447.3|2
1656431810000|2022-06-28 15:56:50|9459.9|9444.9|9460.3|9445.3|9460.3|9445.3|9459.9|9444.9|5
1656431820000|2022-06-28 15:57:00|9459.8|9444.8|9459.3|9444.3|9459.8|9444.8|9459.3|9444.3|0
1656431830000|2022-06-28 15:57:10|9458.8|9443.8|9459.3|9444.3|9459.3|9444.3|9458.8|9443.8|3
1656431840000|2022-06-28 15:57:20|||||||||1
1656431850000|2022-06-28 15:57:30|9460.3|9445.3|9460.3|9445.3|9460.3|9445.3|9460.3|9445.3|5
1656431870000|2022-06-28 15:57:50|9460.2|9445.2|9460.2|9445.2|9460.2|9445.2|9460.2|9445.2|4
1656431880000|2022-06-28 15:58:00|9460.7|9445.7|9461.3|9446.3|9462.2|9447.2|9460.7|9445.7|6
1656431900000|2022-06-28 15:58:20|||||||||1
1656431920000|2022-06-28 15:58:40|9461.2|9446.2|9461.2|9446.2|9461.2|9446.2|9461.2|9446.2|2
1656431930000|2022-06-28 15:58:50|9461|9446|9449.9|9434.9|9461|9446|9449.9|9434.9|1
1656431940000|2022-06-28 15:59:00|9449.8|9434.8|9448.8|9433.8|9449.8|9434.8|9448.8|9433.8|1
1656431950000|2022-06-28 15:59:10|||||||||1
1656431960000|2022-06-28 15:59:20|9449.3|9434.3|9453.2|9438.2|9453.7|9438.7|9449.3|9434.3|4
1656431970000|2022-06-28 15:59:30|||||||||1
1656431980000|2022-06-28 15:59:40|9454.6|9439.6|9455.1|9440.1|9455.1|9440.1|9454.6|9439.6|4
1656431990000|2022-06-28 15:59:50|9454.6|9439.6|9452.7|9437.7|9454.6|9439.6|9452.7|9437.7|2
1656432000000|2022-06-28 16:00:00|9452.6|9437.6|9452.7|9437.7|9452.7|9437.7|9452.6|9437.6|3
1656432010000|2022-06-28 16:00:10|9453.2|9438.2|9452.7|9437.7|9453.2|9438.2|9452.2|9437.2|2
1656432020000|2022-06-28 16:00:20|9452.6|9437.6|9452.6|9437.6|9452.6|9437.6|9452.6|9437.6|2
1656432030000|2022-06-28 16:00:30|9452.7|9437.7|9452.2|9437.2|9452.7|9437.7|9452.2|9437.2|0
1656432040000|2022-06-28 16:00:40|9450.7|9435.7|9450.3|9435.3|9450.7|9435.7|9450.3|9435.3|2
1656432060000|2022-06-28 16:01:00|9449.8|9434.8|9450.8|9435.8|9450.8|9435.8|9448.3|9433.3|4
1656432080000|2022-06-28 16:01:20|9449.8|9434.8|9449.8|9434.8|9449.8|9434.8|9449.3|9434.3|3
1656432090000|2022-06-28 16:01:30|9450.2|9435.2|9450.2|9435.2|9450.2|9435.2|9450.2|9435.2|1
1656432100000|2022-06-28 16:01:40|9449.2|9434.2|9449.2|9434.2|9449.2|9434.2|9449.2|9434.2|9
1656432110000|2022-06-28 16:01:50|||||||||2
1656432120000|2022-06-28 16:02:00|9448.8|9433.8|9448.7|9433.7|9448.8|9433.8|9448.7|9433.7|5
1656432140000|2022-06-28 16:02:20|||||||||2
1656432150000|2022-06-28 16:02:30|9448.2|9433.2|9449.2|9434.2|9449.2|9434.2|9448.2|9433.2|3
1656432160000|2022-06-28 16:02:40|||||||||1
1656432170000|2022-06-28 16:02:50|||||||||2
1656432180000|2022-06-28 16:03:00|9448.2|9433.2|9449.2|9434.2|9449.7|9434.7|9448.2|9433.2|2
1656432190000|2022-06-28 16:03:10|||||||||2
1656432200000|2022-06-28 16:03:20|||||||||1
1656432220000|2022-06-28 16:03:40|9451.6|9436.6|9453.7|9438.7|9455.2|9440.2|9451.6|9436.6|14
1656432230000|2022-06-28 16:03:50|9453.6|9438.6|9450.7|9435.7|9453.6|9438.6|9450.7|9435.7|3
1656432240000|2022-06-28 16:04:00|9449.3|9434.3|9450.7|9435.7|9451.8|9436.8|9448.2|9433.2|10
1656432250000|2022-06-28 16:04:10|||||||||1
1656432260000|2022-06-28 16:04:20|9450.2|9435.2|9449.7|9434.7|9450.2|9435.2|9449.7|9434.7|4
1656432270000|2022-06-28 16:04:30|9449.2|9434.2|9450.3|9435.3|9450.3|9435.3|9449.2|9434.2|1
1656432280000|2022-06-28 16:04:40|9450.2|9435.2|9450.2|9435.2|9450.2|9435.2|9450.2|9435.2|0
1656432290000|2022-06-28 16:04:50|9449.7|9434.7|9449.7|9434.7|9449.7|9434.7|9449.7|9434.7|2
1656432300000|2022-06-28 16:05:00|9449.2|9434.2|9440.4|9425.4|9449.2|9434.2|9440.4|9425.4|12
1656432310000|2022-06-28 16:05:10|9440|9425|9431.3|9416.3|9440|9425|9431.3|9416.3|3
1656432330000|2022-06-28 16:05:30|9431.2|9416.2|9428.3|9413.3|9431.2|9416.2|9428.3|9413.3|2
1656432340000|2022-06-28 16:05:40|9427.7|9412.7|9427.8|9412.8|9427.8|9412.8|9427.7|9412.7|3
1656432350000|2022-06-28 16:05:50|9427.3|9412.3|9425.8|9410.8|9427.3|9412.3|9425.8|9410.8|1
1656432360000|2022-06-28 16:06:00|9426.3|9411.3|9426.3|9411.3|9426.3|9411.3|9426.3|9411.3|1
1656432370000|2022-06-28 16:06:10|9425.8|9410.8|9424.9|9409.9|9425.8|9410.8|9424.9|9409.9|0
1656432380000|2022-06-28 16:06:20|9424.8|9409.8|9428.2|9413.2|9428.2|9413.2|9424.8|9409.8|2
1656432390000|2022-06-28 16:06:30|9427.8|9412.8|9428.2|9413.2|9428.2|9413.2|9427.8|9412.8|1
1656432400000|2022-06-28 16:06:40|9428.7|9413.7|9428.7|9413.7|9428.7|9413.7|9428.7|9413.7|0
1656432410000|2022-06-28 16:06:50|||||||||1
1656432420000|2022-06-28 16:07:00|9427.3|9412.3|9435.7|9420.7|9435.7|9420.7|9425.8|9410.8|17
1656432430000|2022-06-28 16:07:10|9435.9|9420.9|9435.9|9420.9|9435.9|9420.9|9435.9|9420.9|0
1656432440000|2022-06-28 16:07:20|9435.4|9420.4|9434.9|9419.9|9435.4|9420.4|9434.9|9419.9|0
1656432450000|2022-06-28 16:07:30|9434.4|9419.4|9434.4|9419.4|9434.4|9419.4|9434.4|9419.4|1
1656432460000|2022-06-28 16:07:40|9433.9|9418.9|9433.4|9418.4|9433.9|9418.9|9433.4|9418.4|1
1656432470000|2022-06-28 16:07:50|9433.9|9418.9|9433.4|9418.4|9433.9|9418.9|9433.4|9418.4|4
1656432480000|2022-06-28 16:08:00|9433.9|9418.9|9434.4|9419.4|9434.4|9419.4|9432.9|9417.9|2
1656432490000|2022-06-28 16:08:10|9433.9|9418.9|9433.9|9418.9|9433.9|9418.9|9433.9|9418.9|0
1656432510000|2022-06-28 16:08:30|||||||||1
1656432520000|2022-06-28 16:08:40|||||||||1
1656432530000|2022-06-28 16:08:50|9433.8|9418.8|9433.9|9418.9|9433.9|9418.9|9432|9417|9
1656432540000|2022-06-28 16:09:00|9433|9418|9433.4|9418.4|9433.4|9418.4|9432.4|9417.4|3
1656432560000|2022-06-28 16:09:20|9432.9|9417.9|9432.9|9417.9|9432.9|9417.9|9432.9|9417.9|2
1656432580000|2022-06-28 16:09:40|9432.4|9417.4|9431.9|9416.9|9432.4|9417.4|9431.9|9416.9|1
1656432590000|2022-06-28 16:09:50|9431.5|9416.5|9432.9|9417.9|9432.9|9417.9|9431|9416|2
1656432600000|2022-06-28 16:10:00|9432.4|9417.4|9429.4|9414.4|9432.4|9417.4|9429.4|9414.4|1
1656432610000|2022-06-28 16:10:10|9428.9|9413.9|9428.9|9413.9|9428.9|9413.9|9428.9|9413.9|0
1656432620000|2022-06-28 16:10:20|9430.3|9415.3|9430.9|9415.9|9430.9|9415.9|9430.3|9415.3|12
1656432630000|2022-06-28 16:10:30|9430.4|9415.4|9431.4|9416.4|9431.9|9416.9|9430.4|9415.4|2
1656432640000|2022-06-28 16:10:40|||||||||1
1656432650000|2022-06-28 16:10:50|9431|9416|9428.3|9413.3|9431|9416|9428.3|9413.3|3
1656432660000|2022-06-28 16:11:00|9427.9|9412.9|9427.4|9412.4|9428.3|9413.3|9427.4|9412.4|0
1656432670000|2022-06-28 16:11:10|9426.9|9411.9|9426.9|9411.9|9426.9|9411.9|9426.9|9411.9|0
1656432690000|2022-06-28 16:11:30|9427.3|9412.3|9427.9|9412.9|9427.9|9412.9|9427.3|9412.3|1
1656432700000|2022-06-28 16:11:40|9427.4|9412.4|9427.9|9412.9|9427.9|9412.9|9427.4|9412.4|3
1656432710000|2022-06-28 16:11:50|9427.4|9412.4|9427.4|9412.4|9427.4|9412.4|9427.4|9412.4|1
1656432720000|2022-06-28 16:12:00|9426.9|9411.9|9426.9|9411.9|9426.9|9411.9|9426.4|9411.4|6
1656432730000|2022-06-28 16:12:10|||||||||1
1656432750000|2022-06-28 16:12:30|9427.1|9412.1|9432.4|9417.4|9432.9|9417.9|9427.1|9412.1|7
1656432760000|2022-06-28 16:12:40|9431.9|9416.9|9431.9|9416.9|9431.9|9416.9|9431.9|9416.9|1
1656432770000|2022-06-28 16:12:50|9430.9|9415.9|9430.9|9415.9|9430.9|9415.9|9430.9|9415.9|1
1656432780000|2022-06-28 16:13:00|9431|9416|9430.5|9415.5|9431|9416|9429|9414|2
1656432790000|2022-06-28 16:13:10|9431|9416|9431|9416|9431|9416|9431|9416|0
1656432800000|2022-06-28 16:13:20|||||||||1
1656432810000|2022-06-28 16:13:30|||||||||1
1656432820000|2022-06-28 16:13:40|||||||||1
1656432840000|2022-06-28 16:14:00|9430.5|9415.5|9429.9|9414.9|9430.5|9415.5|9429.9|9414.9|2
1656432850000|2022-06-28 16:14:10|9430|9415|9430|9415|9430|9415|9430|9415|0
1656432870000|2022-06-28 16:14:30|||||||||1
1656432880000|2022-06-28 16:14:40|||||||||1
1656432900000|2022-06-28 16:15:00|9429|9414|9426|9411|9429|9414|9426|9411|6
1656432910000|2022-06-28 16:15:10|9425.9|9410.9|9425.5|9410.5|9425.9|9410.9|9425.5|9410.5|0
1656432920000|2022-06-28 16:15:20|9425|9410|9425|9410|9425|9410|9425|9410|0
1656432930000|2022-06-28 16:15:30|9424.5|9409.5|9419.5|9404.5|9424.5|9409.5|9419.5|9404.5|18
1656432940000|2022-06-28 16:15:40|9413|9398|9403.6|9388.6|9413|9398|9402.6|9387.6|10
1656432950000|2022-06-28 16:15:50|9404.1|9389.1|9406.1|9391.1|9410.5|9395.5|9404.1|9389.1|4
1656432960000|2022-06-28 16:16:00|9406|9391|9407.9|9392.9|9409.9|9394.9|9406|9391|5
1656432970000|2022-06-28 16:16:10|9408.9|9393.9|9408.4|9393.4|9408.9|9393.9|9407.9|9392.9|1
1656432980000|2022-06-28 16:16:20|9411.9|9396.9|9411.4|9396.4|9411.9|9396.9|9411.4|9396.4|5
1656432990000|2022-06-28 16:16:30|9411.9|9396.9|9414.9|9399.9|9414.9|9399.9|9411.9|9396.9|3
1656433000000|2022-06-28 16:16:40|9415.4|9400.4|9415.9|9400.9|9415.9|9400.9|9415.4|9400.4|11
1656433010000|2022-06-28 16:16:50|9416.3|9401.3|9415.9|9400.9|9416.4|9401.4|9415.9|9400.9|3
1656433020000|2022-06-28 16:17:00|9415.8|9400.8|9413.9|9398.9|9415.8|9400.8|9413.9|9398.9|2
1656433030000|2022-06-28 16:17:10|9415.3|9400.3|9415.3|9400.3|9415.3|9400.3|9415.3|9400.3|2
1656433040000|2022-06-28 16:17:20|9414.8|9399.8|9414.8|9399.8|9414.8|9399.8|9414.8|9399.8|0
1656433050000|2022-06-28 16:17:30|9415.3|9400.3|9415.3|9400.3|9415.3|9400.3|9415.3|9400.3|8
1656433060000|2022-06-28 16:17:40|9415.8|9400.8|9416.3|9401.3|9416.3|9401.3|9415.8|9400.8|1
1656433070000|2022-06-28 16:17:50|9417.3|9402.3|9421.4|9406.4|9421.9|9406.9|9417.3|9402.3|3
1656433080000|2022-06-28 16:18:00|9420.9|9405.9|9420.9|9405.9|9421.4|9406.4|9420.4|9405.4|0
1656433090000|2022-06-28 16:18:10|9420.8|9405.8|9429.4|9414.4|9429.4|9414.4|9420.8|9405.8|5
1656433100000|2022-06-28 16:18:20|9429.9|9414.9|9428.9|9413.9|9430.4|9415.4|9427.8|9412.8|4
1656433110000|2022-06-28 16:18:30|9429.4|9414.4|9429.4|9414.4|9429.4|9414.4|9429.4|9414.4|0
1656433120000|2022-06-28 16:18:40|9429.3|9414.3|9425|9410|9429.3|9414.3|9425|9410|2
1656433140000|2022-06-28 16:19:00|9424.9|9409.9|9424.4|9409.4|9424.9|9409.9|9424.4|9409.4|0
1656433150000|2022-06-28 16:19:10|9423.9|9408.9|9423.4|9408.4|9423.9|9408.9|9423.4|9408.4|6
1656433160000|2022-06-28 16:19:20|9421.9|9406.9|9421.9|9406.9|9421.9|9406.9|9421.9|9406.9|1
1656433170000|2022-06-28 16:19:30|9423.3|9408.3|9425.9|9410.9|9425.9|9410.9|9421.9|9406.9|10
1656433190000|2022-06-28 16:19:50|9425.4|9410.4|9425.3|9410.3|9425.4|9410.4|9425.3|9410.3|1
1656433200000|2022-06-28 16:20:00|9425.2|9410.2|9420.9|9405.9|9425.3|9410.3|9420.9|9405.9|5
1656433210000|2022-06-28 16:20:10|9419.4|9404.4|9409.7|9394.7|9419.4|9404.4|9409.7|9394.7|29
1656433220000|2022-06-28 16:20:20|9409.3|9394.3|9406|9391|9409.3|9394.3|9405.5|9390.5|5
1656433230000|2022-06-28 16:20:30|9411.3|9396.3|9409|9394|9411.3|9396.3|9409|9394|9
1656433240000|2022-06-28 16:20:40|9408.9|9393.9|9408|9393|9409.9|9394.9|9408|9393|7
1656433250000|2022-06-28 16:20:50|9407|9392|9407|9392|9407|9392|9406.5|9391.5|4
1656433260000|2022-06-28 16:21:00|9406.5|9391.5|9406.5|9391.5|9406.5|9391.5|9406.5|9391.5|2
1656433270000|2022-06-28 16:21:10|||||||||19
1656433280000|2022-06-28 16:21:20|9406|9391|9406|9391|9406|9391|9406|9391|0
1656433300000|2022-06-28 16:21:40|9409.4|9394.4|9409.4|9394.4|9409.4|9394.4|9409.4|9394.4|16
1656433310000|2022-06-28 16:21:50|||||||||1
1656433320000|2022-06-28 16:22:00|9408.5|9393.5|9408.5|9393.5|9409.4|9394.4|9408.5|9393.5|4
1656433330000|2022-06-28 16:22:10|9408|9393|9409.9|9394.9|9410.9|9395.9|9408|9393|4
1656433340000|2022-06-28 16:22:20|9409.4|9394.4|9409.4|9394.4|9409.4|9394.4|9409.4|9394.4|1
1656433370000|2022-06-28 16:22:50|9423.3|9408.3|9420.4|9405.4|9423.3|9408.3|9420.4|9405.4|7
1656433380000|2022-06-28 16:23:00|9421.4|9406.4|9419.8|9404.8|9421.4|9406.4|9419.8|9404.8|2
1656433390000|2022-06-28 16:23:10|9419.7|9404.7|9418.4|9403.4|9419.7|9404.7|9418.3|9403.3|1
1656433400000|2022-06-28 16:23:20|9419.3|9404.3|9420.9|9405.9|9421.4|9406.4|9419.3|9404.3|2
1656433410000|2022-06-28 16:23:30|9420.2|9405.2|9421.3|9406.3|9421.3|9406.3|9419.7|9404.7|0
1656433420000|2022-06-28 16:23:40|9420.9|9405.9|9420.9|9405.9|9420.9|9405.9|9420.9|9405.9|0
1656433430000|2022-06-28 16:23:50|9420.4|9405.4|9420.9|9405.9|9420.9|9405.9|9420.4|9405.4|0
1656433440000|2022-06-28 16:24:00|9420.4|9405.4|9414.9|9399.9|9420.4|9405.4|9414.9|9399.9|1
1656433450000|2022-06-28 16:24:10|9414.8|9399.8|9418.4|9403.4|9418.9|9403.9|9414.8|9399.8|1
1656433460000|2022-06-28 16:24:20|9417.9|9402.9|9414.9|9399.9|9417.9|9402.9|9414.4|9399.4|1
1656433480000|2022-06-28 16:24:40|||||||||5
1656433490000|2022-06-28 16:24:50|9414.4|9399.4|9414.9|9399.9|9414.9|9399.9|9414.4|9399.4|2
1656433500000|2022-06-28 16:25:00|9414.4|9399.4|9414.4|9399.4|9414.9|9399.9|9413.9|9398.9|1
1656433510000|2022-06-28 16:25:10|9413.4|9398.4|9413.9|9398.9|9414.4|9399.4|9413.4|9398.4|1
1656433520000|2022-06-28 16:25:20|9413.4|9398.4|9413.4|9398.4|9413.9|9398.9|9413.4|9398.4|0
1656433530000|2022-06-28 16:25:30|9414.3|9399.3|9414.8|9399.8|9414.8|9399.8|9414.3|9399.3|3
1656433540000|2022-06-28 16:25:40|9415.3|9400.3|9414.9|9399.9|9415.4|9400.4|9414.8|9399.8|5
1656433550000|2022-06-28 16:25:50|||||||||1
1656433560000|2022-06-28 16:26:00|9416.4|9401.4|9414.9|9399.9|9416.4|9401.4|9414.9|9399.9|1
1656433570000|2022-06-28 16:26:10|||||||||1
1656433590000|2022-06-28 16:26:30|9415.4|9400.4|9414.9|9399.9|9415.4|9400.4|9414.9|9399.9|1
1656433610000|2022-06-28 16:26:50|9414.8|9399.8|9414.9|9399.9|9414.9|9399.9|9414.3|9399.3|3
1656433620000|2022-06-28 16:27:00|||||||||1
1656433630000|2022-06-28 16:27:10|9414.4|9399.4|9414.9|9399.9|9414.9|9399.9|9414.4|9399.4|12
1656433650000|2022-06-28 16:27:30|9414.4|9399.4|9414.4|9399.4|9414.4|9399.4|9414.4|9399.4|0
1656433660000|2022-06-28 16:27:40|9413|9398|9414.4|9399.4|9414.4|9399.4|9413|9398|2
1656433670000|2022-06-28 16:27:50|||||||||2
1656433680000|2022-06-28 16:28:00|9414.9|9399.9|9415|9400|9415.4|9400.4|9414.9|9399.9|8
1656433690000|2022-06-28 16:28:10|||||||||1
1656433700000|2022-06-28 16:28:20|9415.4|9400.4|9416.9|9401.9|9416.9|9401.9|9415.4|9400.4|5
1656433710000|2022-06-28 16:28:30|9417.9|9402.9|9417.4|9402.4|9417.9|9402.9|9417.4|9402.4|2
1656433720000|2022-06-28 16:28:40|9417.9|9402.9|9417.9|9402.9|9417.9|9402.9|9417.9|9402.9|0
1656433730000|2022-06-28 16:28:50|9418.4|9403.4|9421.3|9406.3|9421.3|9406.3|9418.4|9403.4|1
1656433740000|2022-06-28 16:29:00|9421.8|9406.8|9435.3|9420.3|9436.3|9421.3|9421.8|9406.8|25
1656433750000|2022-06-28 16:29:10|9435.4|9420.4|9445.3|9430.3|9446.2|9431.2|9435.4|9420.4|4
1656433760000|2022-06-28 16:29:20|9445.8|9430.8|9457.3|9442.3|9459.2|9444.2|9445.8|9430.8|28
1656433770000|2022-06-28 16:29:30|9457.7|9442.7|9456.8|9441.8|9457.7|9442.7|9456.8|9441.8|2
1656433780000|2022-06-28 16:29:40|9457.3|9442.3|9457.3|9442.3|9457.3|9442.3|9457.3|9442.3|0
1656433790000|2022-06-28 16:29:50|9456.6|9441.6|9457.2|9442.2|9457.2|9442.2|9456.6|9441.6|1
1656433800000|2022-06-28 16:30:00|9453.3|9438.3|9453.3|9438.3|9453.3|9438.3|9453.3|9438.3|1
1656433810000|2022-06-28 16:30:10|9453.8|9438.8|9453.3|9438.3|9453.8|9438.8|9453.3|9438.3|3
1656433820000|2022-06-28 16:30:20|9453.8|9438.8|9453.8|9438.8|9453.8|9438.8|9453.8|9438.8|1
1656433830000|2022-06-28 16:30:30|||||||||1
1656433840000|2022-06-28 16:30:40|||||||||1
1656433850000|2022-06-28 16:30:50|9453.3|9438.3|9453.3|9438.3|9453.3|9438.3|9453.3|9438.3|16
1656433860000|2022-06-28 16:31:00|9452.8|9437.8|9455.2|9440.2|9456.7|9441.7|9452.8|9437.8|8
1656433880000|2022-06-28 16:31:20|9454.8|9439.8|9453.3|9438.3|9454.8|9439.8|9453.3|9438.3|8
1656433890000|2022-06-28 16:31:30|9455.7|9440.7|9455.3|9440.3|9455.8|9440.8|9455.3|9440.3|1
1656433900000|2022-06-28 16:31:40|9463.3|9448.3|9463.8|9448.8|9463.8|9448.8|9463.3|9448.3|9
1656433910000|2022-06-28 16:31:50|9464.3|9449.3|9473.8|9458.8|9476.3|9461.3|9464.3|9449.3|9
1656433920000|2022-06-28 16:32:00|9472.4|9457.4|9470.8|9455.8|9472.4|9457.4|9469.3|9454.3|4
1656433950000|2022-06-28 16:32:30|9467.8|9452.8|9465|9450|9467.8|9452.8|9465|9450|2
1656433960000|2022-06-28 16:32:40|9464.8|9449.8|9464.3|9449.3|9464.8|9449.8|9464.3|9449.3|0
1656433970000|2022-06-28 16:32:50|9459.3|9444.3|9443.4|9428.4|9459.3|9444.3|9443.4|9428.4|6
1656433980000|2022-06-28 16:33:00|9443.9|9428.9|9444.4|9429.4|9444.9|9429.9|9443.9|9428.9|3
1656433990000|2022-06-28 16:33:10|9443.9|9428.9|9443.9|9428.9|9443.9|9428.9|9443.9|9428.9|0
1656434010000|2022-06-28 16:33:30|9443.4|9428.4|9444.9|9429.9|9444.9|9429.9|9443.4|9428.4|1
1656434020000|2022-06-28 16:33:40|9444.4|9429.4|9444.4|9429.4|9444.4|9429.4|9444.4|9429.4|0
1656434030000|2022-06-28 16:33:50|||||||||4
1656434040000|2022-06-28 16:34:00|9444.5|9429.5|9444.5|9429.5|9444.5|9429.5|9444.5|9429.5|1
1656434050000|2022-06-28 16:34:10|9444.4|9429.4|9449.9|9434.9|9454.9|9439.9|9444.4|9429.4|10
1656434060000|2022-06-28 16:34:20|9452.8|9437.8|9448.4|9433.4|9452.8|9437.8|9448.4|9433.4|1
1656434070000|2022-06-28 16:34:30|9456.6|9441.6|9456.4|9441.4|9457.4|9442.4|9456.4|9441.4|3
1656434080000|2022-06-28 16:34:40|9455.9|9440.9|9456.4|9441.4|9456.9|9441.9|9455.9|9440.9|2
1656434090000|2022-06-28 16:34:50|9458.3|9443.3|9458.3|9443.3|9458.3|9443.3|9458.3|9443.3|0
1656434100000|2022-06-28 16:35:00|9458.4|9443.4|9457.4|9442.4|9458.4|9443.4|9456.9|9441.9|9
1656434110000|2022-06-28 16:35:10|9457.9|9442.9|9458.4|9443.4|9458.4|9443.4|9457.9|9442.9|1
1656434120000|2022-06-28 16:35:20|9458.5|9443.5|9459.4|9444.4|9459.9|9444.9|9458.5|9443.5|1
1656434160000|2022-06-28 16:36:00|9458.5|9443.5|9457.4|9442.4|9458.5|9443.5|9457.4|9442.4|0
1656434170000|2022-06-28 16:36:10|9458.9|9443.9|9458.9|9443.9|9458.9|9443.9|9458.9|9443.9|1
1656434180000|2022-06-28 16:36:20|9459.1|9444.1|9465.9|9450.9|9465.9|9450.9|9459.1|9444.1|2
1656434210000|2022-06-28 16:36:50|9465.7|9450.7|9464.2|9449.2|9465.7|9450.7|9462.8|9447.8|5
1656434220000|2022-06-28 16:37:00|9464.4|9449.4|9464.3|9449.3|9464.4|9449.4|9463.7|9448.7|6
1656434230000|2022-06-28 16:37:10|9463.8|9448.8|9462.3|9447.3|9464.3|9449.3|9462.3|9447.3|1
1656434240000|2022-06-28 16:37:20|9461.8|9446.8|9461.8|9446.8|9461.8|9446.8|9461.8|9446.8|0
1656434250000|2022-06-28 16:37:30|9464.8|9449.8|9480.3|9465.3|9480.3|9465.3|9464.8|9449.8|10
1656434260000|2022-06-28 16:37:40|9477.8|9462.8|9470.3|9455.3|9477.8|9462.8|9470.3|9455.3|3
1656434270000|2022-06-28 16:37:50|9470.8|9455.8|9469.3|9454.3|9470.8|9455.8|9468.8|9453.8|2
1656434280000|2022-06-28 16:38:00|9468.3|9453.3|9465.3|9450.3|9469.3|9454.3|9465.3|9450.3|9
1656434290000|2022-06-28 16:38:10|9464.8|9449.8|9464.8|9449.8|9464.8|9449.8|9464.8|9449.8|0
1656434300000|2022-06-28 16:38:20|9464.3|9449.3|9464.8|9449.8|9464.8|9449.8|9464.3|9449.3|0
1656434310000|2022-06-28 16:38:30|9464.3|9449.3|9463.3|9448.3|9464.3|9449.3|9463.3|9448.3|0
1656434330000|2022-06-28 16:38:50|9462.3|9447.3|9461.8|9446.8|9462.3|9447.3|9461.8|9446.8|1
1656434340000|2022-06-28 16:39:00|9461.3|9446.3|9461.3|9446.3|9461.8|9446.8|9461.3|9446.3|0
1656434360000|2022-06-28 16:39:20|||||||||1
1656434380000|2022-06-28 16:39:40|9461.4|9446.4|9461.4|9446.4|9461.4|9446.4|9461.4|9446.4|1
1656434400000|2022-06-28 16:40:00|9460.9|9445.9|9455.9|9440.9|9460.9|9445.9|9451.9|9436.9|16
1656434410000|2022-06-28 16:40:10|9454.9|9439.9|9459.8|9444.8|9462.7|9447.7|9454.4|9439.4|7
1656434420000|2022-06-28 16:40:20|9459.3|9444.3|9461.3|9446.3|9461.3|9446.3|9458.9|9443.9|0
1656434430000|2022-06-28 16:40:30|9461.8|9446.8|9461.8|9446.8|9462.3|9447.3|9461.8|9446.8|0
1656434450000|2022-06-28 16:40:50|9462.8|9447.8|9470.2|9455.2|9471.7|9456.7|9462.7|9447.7|2
1656434460000|2022-06-28 16:41:00|9469.7|9454.7|9469.7|9454.7|9469.7|9454.7|9469.7|9454.7|0
1656434490000|2022-06-28 16:41:30|9471.2|9456.2|9471.2|9456.2|9471.2|9456.2|9471.2|9456.2|2
1656434520000|2022-06-28 16:42:00|9471.7|9456.7|9475.8|9460.8|9480.3|9465.3|9471.2|9456.2|6
1656434530000|2022-06-28 16:42:10|9476.3|9461.3|9474.8|9459.8|9476.6|9461.6|9474.8|9459.8|2
1656434540000|2022-06-28 16:42:20|9475.2|9460.2|9475.3|9460.3|9475.3|9460.3|9475.2|9460.2|0
1656434550000|2022-06-28 16:42:30|9475.8|9460.8|9475.3|9460.3|9475.8|9460.8|9475.3|9460.3|0
1656434560000|2022-06-28 16:42:40|9474.3|9459.3|9470.8|9455.8|9474.4|9459.4|9470.8|9455.8|0
1656434570000|2022-06-28 16:42:50|9470.3|9455.3|9464.8|9449.8|9470.3|9455.3|9464.8|9449.8|0
1656434580000|2022-06-28 16:43:00|9465.3|9450.3|9467.2|9452.2|9467.2|9452.2|9465.3|9450.3|1
1656434590000|2022-06-28 16:43:10|9467.3|9452.3|9467.3|9452.3|9467.3|9452.3|9467.3|9452.3|0
1656434600000|2022-06-28 16:43:20|9470.7|9455.7|9470.7|9455.7|9470.7|9455.7|9469.3|9454.3|5
1656434610000|2022-06-28 16:43:30|9470.8|9455.8|9465.8|9450.8|9470.8|9455.8|9465.8|9450.8|0
1656434620000|2022-06-28 16:43:40|9466.2|9451.2|9466.3|9451.3|9466.3|9451.3|9466.2|9451.2|0
1656434630000|2022-06-28 16:43:50|9466.7|9451.7|9464.8|9449.8|9466.8|9451.8|9464.8|9449.8|0
1656434640000|2022-06-28 16:44:00|9464.3|9449.3|9464.3|9449.3|9464.3|9449.3|9464.3|9449.3|1
1656434650000|2022-06-28 16:44:10|9464.8|9449.8|9471.6|9456.6|9471.6|9456.6|9464.8|9449.8|2
1656434660000|2022-06-28 16:44:20|9473.2|9458.2|9471.6|9456.6|9473.2|9458.2|9470.3|9455.3|3
1656434670000|2022-06-28 16:44:30|9471.8|9456.8|9472.3|9457.3|9472.3|9457.3|9471.8|9456.8|0
1656434690000|2022-06-28 16:44:50|9476.3|9461.3|9474.8|9459.8|9476.3|9461.3|9473.4|9458.4|3
1656434700000|2022-06-28 16:45:00|9475.3|9460.3|9474.5|9459.5|9475.3|9460.3|9474.5|9459.5|41
1656434710000|2022-06-28 16:45:10|9472.6|9457.6|9472|9457|9472.6|9457.6|9472|9457|0
1656434720000|2022-06-28 16:45:20|9473|9458|9472.9|9457.9|9473|9458|9472.9|9457.9|0
1656434730000|2022-06-28 16:45:30|9473|9458|9473|9458|9473|9458|9473|9458|0
1656434760000|2022-06-28 16:46:00|9473.1|9458.1|9476.5|9461.5|9476.5|9461.5|9472.1|9457.1|9
1656434770000|2022-06-28 16:46:10|9476|9461|9476|9461|9476|9461|9476|9461|0
1656434800000|2022-06-28 16:46:40|9474.6|9459.6|9474.6|9459.6|9474.6|9459.6|9474.6|9459.6|0
1656434820000|2022-06-28 16:47:00|9474.5|9459.5|9471.2|9456.2|9474.5|9459.5|9471.2|9456.2|2
1656434830000|2022-06-28 16:47:10|9471.1|9456.1|9499.5|9484.5|9500|9485|9471.1|9456.1|7
1656434840000|2022-06-28 16:47:20|9500.5|9485.5|9502|9487|9502|9487|9498|9483|7
1656434850000|2022-06-28 16:47:30|9507|9492|9507|9492|9508.5|9493.5|9507|9492|2
1656434860000|2022-06-28 16:47:40|9507.5|9492.5|9507.5|9492.5|9507.5|9492.5|9507.5|9492.5|0
1656434870000|2022-06-28 16:47:50|9508|9493|9508.5|9493.5|9508.5|9493.5|9508|9493|6
1656434880000|2022-06-28 16:48:00|9507.5|9492.5|9507.5|9492.5|9507.5|9492.5|9507.5|9492.5|3
1656434890000|2022-06-28 16:48:10|9506|9491|9506.1|9491.1|9506.1|9491.1|9506|9491|0
1656434900000|2022-06-28 16:48:20|9505.9|9490.9|9504.9|9489.9|9505.9|9490.9|9504.9|9489.9|2
1656434910000|2022-06-28 16:48:30|9505.4|9490.4|9502.9|9487.9|9505.9|9490.9|9502.9|9487.9|6
1656434920000|2022-06-28 16:48:40|9502.4|9487.4|9502.4|9487.4|9502.4|9487.4|9502.4|9487.4|0
1656434930000|2022-06-28 16:48:50|9501.9|9486.9|9502.4|9487.4|9502.4|9487.4|9501.9|9486.9|3
1656434940000|2022-06-28 16:49:00|9501.9|9486.9|9501.9|9486.9|9501.9|9486.9|9501.9|9486.9|0
1656434960000|2022-06-28 16:49:20|9501.8|9486.8|9492.8|9477.8|9501.8|9486.8|9491.5|9476.5|3
1656434970000|2022-06-28 16:49:30|9492.9|9477.9|9492.4|9477.4|9492.9|9477.9|9492.4|9477.4|0
1656434980000|2022-06-28 16:49:40|9492.9|9477.9|9492.9|9477.9|9492.9|9477.9|9492.9|9477.9|0
1656434990000|2022-06-28 16:49:50|9492.4|9477.4|9491.4|9476.4|9492.4|9477.4|9491.4|9476.4|0
1656435000000|2022-06-28 16:50:00|9490.9|9475.9|9483.4|9468.4|9490.9|9475.9|9483.4|9468.4|0
1656435010000|2022-06-28 16:50:10|9487.7|9472.7|9485.4|9470.4|9487.9|9472.9|9485.4|9470.4|1
1656435020000|2022-06-28 16:50:20|9488.7|9473.7|9491.4|9476.4|9491.4|9476.4|9488.7|9473.7|4
1656435040000|2022-06-28 16:50:40|9491.3|9476.3|9491.3|9476.3|9491.3|9476.3|9491.3|9476.3|0
1656435050000|2022-06-28 16:50:50|9490.9|9475.9|9490.2|9475.2|9490.9|9475.9|9488|9473|0
1656435060000|2022-06-28 16:51:00|9490.4|9475.4|9512.3|9497.3|9514.3|9499.3|9490.4|9475.4|40
1656435070000|2022-06-28 16:51:10|9512.8|9497.8|9516.7|9501.7|9517.1|9502.1|9512.8|9497.8|4
1656435080000|2022-06-28 16:51:20|9516.2|9501.2|9515.3|9500.3|9516.2|9501.2|9515.3|9500.3|2
1656435090000|2022-06-28 16:51:30|9515.7|9500.7|9517.2|9502.2|9517.2|9502.2|9515.7|9500.7|1
1656435100000|2022-06-28 16:51:40|9517.7|9502.7|9515.7|9500.7|9517.7|9502.7|9515.7|9500.7|3
1656435110000|2022-06-28 16:51:50|9515.3|9500.3|9514.3|9499.3|9515.3|9500.3|9514.3|9499.3|0
1656435120000|2022-06-28 16:52:00|9513.4|9498.4|9513.4|9498.4|9513.4|9498.4|9513.4|9498.4|1
1656435130000|2022-06-28 16:52:10|9511.9|9496.9|9511.9|9496.9|9511.9|9496.9|9511.9|9496.9|1
1656435150000|2022-06-28 16:52:30|9510|9495|9510|9495|9510|9495|9510|9495|6
1656435160000|2022-06-28 16:52:40|9510.4|9495.4|9497.6|9482.6|9510.4|9495.4|9497.6|9482.6|1
1656435170000|2022-06-28 16:52:50|9498.1|9483.1|9497.6|9482.6|9498.6|9483.6|9497.5|9482.5|2
1656435190000|2022-06-28 16:53:10|9498.1|9483.1|9498.1|9483.1|9498.1|9483.1|9498.1|9483.1|0
1656435200000|2022-06-28 16:53:20|9497.6|9482.6|9498.1|9483.1|9498.1|9483.1|9497.6|9482.6|0
1656435210000|2022-06-28 16:53:30|9497.6|9482.6|9497.6|9482.6|9498.1|9483.1|9497.6|9482.6|2
1656435220000|2022-06-28 16:53:40|9496.6|9481.6|9509|9494|9509.4|9494.4|9495.1|9480.1|22
1656435240000|2022-06-28 16:54:00|9508|9493|9510.5|9495.5|9512|9497|9508|9493|5
1656435250000|2022-06-28 16:54:10|9510.1|9495.1|9510|9495|9510.1|9495.1|9510|9495|0
1656435260000|2022-06-28 16:54:20|9510.5|9495.5|9523.9|9508.9|9524.4|9509.4|9510.5|9495.5|4
1656435270000|2022-06-28 16:54:30|9519.9|9504.9|9518|9503|9521.4|9506.4|9518|9503|16
1656435280000|2022-06-28 16:54:40|9519.4|9504.4|9528.4|9513.4|9528.9|9513.9|9519.4|9504.4|29
1656435290000|2022-06-28 16:54:50|9526|9511|9525.9|9510.9|9527.4|9512.4|9525.9|9510.9|1
1656435300000|2022-06-28 16:55:00|9525.4|9510.4|9524.9|9509.9|9525.4|9510.4|9524.9|9509.9|0
1656435310000|2022-06-28 16:55:10|9522.5|9507.5|9521|9506|9522.5|9507.5|9521|9506|4
1656435320000|2022-06-28 16:55:20|9518.1|9503.1|9518.1|9503.1|9518.1|9503.1|9518.1|9503.1|0
1656435330000|2022-06-28 16:55:30|9518|9503|9513.1|9498.1|9518.1|9503.1|9512.6|9497.6|2
1656435340000|2022-06-28 16:55:40|9512.6|9497.6|9511.5|9496.5|9512.6|9497.6|9503.6|9488.6|14
1656435350000|2022-06-28 16:55:50|9511.1|9496.1|9517.5|9502.5|9518.1|9503.1|9511.1|9496.1|16
1656435360000|2022-06-28 16:56:00|9516.1|9501.1|9517|9502|9528.9|9513.9|9515.6|9500.6|24
1656435370000|2022-06-28 16:56:10|9523|9508|9522|9507|9523|9508|9522|9507|0
1656435380000|2022-06-28 16:56:20|9520.1|9505.1|9512|9497|9521|9505.1|9506.9|9491.9|2
1656435390000|2022-06-28 16:56:30|9510.1|9495.1|9507.6|9492.6|9510.1|9495.1|9507.6|9492.6|0
1656435400000|2022-06-28 16:56:40|9507.1|9492.1|9510|9495|9527.5|9512.5|9507.1|9492.1|43
1656435410000|2022-06-28 16:56:50|9509.9|9494.9|9515.2|9500.2|9520.6|9505.6|9502.6|9487.6|56
1656435420000|2022-06-28 16:57:00|9515.1|9500.1|9500.7|9485.7|9515.1|9500.1|9500.2|9485.2|5
1656435430000|2022-06-28 16:57:10|9501.2|9486.2|9501.2|9486.2|9501.2|9486.2|9501.2|9486.2|0
1656435450000|2022-06-28 16:57:30|9501.1|9486.1|9498.7|9483.7|9501.1|9486.1|9498.7|9483.7|1
1656435460000|2022-06-28 16:57:40|9498.6|9483.6|9498.6|9483.6|9498.6|9483.6|9498.6|9483.6|0
1656435470000|2022-06-28 16:57:50|9497.6|9482.6|9497.6|9482.6|9497.6|9482.6|9497.6|9482.6|1
1656435480000|2022-06-28 16:58:00|9496.6|9481.6|9499|9484|9499|9484|9496.6|9481.6|1
1656435500000|2022-06-28 16:58:20|||||||||2
1656435510000|2022-06-28 16:58:30|9496.6|9481.6|9496.6|9481.6|9496.6|9481.6|9496.6|9481.6|2
1656435530000|2022-06-28 16:58:50|9497.6|9482.6|9503.7|9488.7|9505.2|9490.2|9497.6|9482.6|2
1656435540000|2022-06-28 16:59:00|9501.3|9486.3|9501.4|9486.4|9501.4|9486.4|9500.7|9485.7|1
1656435550000|2022-06-28 16:59:10|9501.2|9486.2|9501.2|9486.2|9501.2|9486.2|9501.2|9486.2|0
1656435570000|2022-06-28 16:59:30|9500.7|9485.7|9500.7|9485.7|9500.7|9485.7|9500.7|9485.7|2
1656435590000|2022-06-28 16:59:50|||||||||1
1656435600000|2022-06-28 17:00:00|9497.8|9482.8|9498.3|9483.3|9499.8|9484.8|9497.8|9482.8|10
1656435610000|2022-06-28 17:00:10|9498.8|9483.8|9498.3|9483.3|9498.8|9483.8|9498.3|9483.3|0
1656435620000|2022-06-28 17:00:20|||||||||1
1656435630000|2022-06-28 17:00:30|9495.9|9480.9|9495.9|9480.9|9495.9|9480.9|9495.9|9480.9|28
1656435640000|2022-06-28 17:00:40|9496.4|9481.4|9497.8|9482.8|9497.8|9482.8|9496.4|9481.4|3
1656435650000|2022-06-28 17:00:50|||||||||1
1656435660000|2022-06-28 17:01:00|||||||||1
1656435710000|2022-06-28 17:01:50|||||||||1
1656435720000|2022-06-28 17:02:00|9496.9|9481.9|9496.4|9481.4|9496.9|9481.9|9496.4|9481.4|0
1656435730000|2022-06-28 17:02:10|9494.9|9479.9|9494.9|9479.9|9494.9|9479.9|9494.9|9479.9|8
1656435790000|2022-06-28 17:03:10|9479.5|9464.5|9478.8|9463.8|9479.5|9464.5|9478.8|9463.8|47
1656435810000|2022-06-28 17:03:30|9477.8|9462.8|9475.3|9460.3|9477.8|9462.8|9475.3|9460.3|2
1656435820000|2022-06-28 17:03:40|9475.5|9460.5|9488.4|9473.4|9488.4|9473.4|9475.5|9460.5|3
1656435830000|2022-06-28 17:03:50|9488.9|9473.9|9485.4|9470.4|9488.9|9473.9|9485.4|9470.4|0
1656435840000|2022-06-28 17:04:00|9483|9468|9467|9452|9483|9468|9464|9449|8
1656435850000|2022-06-28 17:04:10|9466.5|9451.5|9466|9451|9466.5|9451.5|9466|9451|0
1656435860000|2022-06-28 17:04:20|9465.5|9450.5|9464.5|9449.5|9465.5|9450.5|9464.5|9449.5|0
1656435870000|2022-06-28 17:04:30|9453.8|9438.8|9449.9|9434.9|9453.8|9438.8|9449.9|9434.9|11
1656435880000|2022-06-28 17:04:40|9462.9|9447.9|9452|9437|9463.4|9448.4|9452|9437|9
1656435890000|2022-06-28 17:04:50|9451.9|9436.9|9455.4|9440.4|9455.9|9440.9|9451.9|9436.9|1
1656435900000|2022-06-28 17:05:00|9452.5|9437.5|9451.5|9436.5|9455.8|9440.8|9451.5|9436.5|2
1656435910000|2022-06-28 17:05:10|9451.4|9436.4|9450|9435|9451.4|9436.4|9446.5|9431.5|12
1656435920000|2022-06-28 17:05:20|9449|9434|9450|9435|9450|9435|9449|9434|0
1656435930000|2022-06-28 17:05:30|9449.5|9434.5|9449.5|9434.5|9449.9|9434.9|9449.5|9434.5|1
1656435940000|2022-06-28 17:05:40|9450|9435|9449.9|9434.9|9450.4|9435.4|9449.9|9434.9|1
1656435950000|2022-06-28 17:05:50|9450|9435|9450|9435|9450|9435|9450|9435|5
1656435960000|2022-06-28 17:06:00|9449.9|9434.9|9450|9435|9450.4|9435.4|9447.4|9432.4|3
1656435970000|2022-06-28 17:06:10|9450.4|9435.4|9457.8|9442.8|9462.4|9447.4|9450.4|9435.4|5
1656435980000|2022-06-28 17:06:20|9457.4|9442.4|9453.5|9438.5|9457.4|9442.4|9453.5|9438.5|0
1656435990000|2022-06-28 17:06:30|9453.4|9438.4|9458.8|9443.8|9458.8|9443.8|9453.4|9438.4|1
1656436000000|2022-06-28 17:06:40|9458.9|9443.9|9457.9|9442.9|9458.9|9443.9|9457.9|9442.9|2
1656436010000|2022-06-28 17:06:50|9457.4|9442.4|9466.8|9451.8|9472.7|9452.3|9457.4|9442.4|1
1656436020000|2022-06-28 17:07:00|9465.3|9450.3|9464.8|9449.8|9465.3|9450.3|9464.8|9449.8|0
1656436030000|2022-06-28 17:07:10|9465.3|9450.3|9466.8|9451.8|9466.8|9451.8|9465.3|9450.3|0
1656436040000|2022-06-28 17:07:20|9465.3|9450.3|9459.9|9444.9|9465.3|9450.3|9459.9|9444.9|1
1656436050000|2022-06-28 17:07:30|9459.8|9444.8|9459.7|9444.7|9459.8|9444.8|9459.7|9444.7|1
1656436060000|2022-06-28 17:07:40|9459.8|9444.8|9460.8|9445.8|9460.8|9445.8|9459.8|9444.8|2
1656436070000|2022-06-28 17:07:50|9460.3|9445.3|9453.9|9438.9|9460.3|9445.3|9453.4|9438.4|5
1656436080000|2022-06-28 17:08:00|9453.4|9438.4|9454.3|9439.3|9454.5|9439.5|9453.4|9438.4|2
1656436090000|2022-06-28 17:08:10|9453.9|9438.9|9452.9|9437.9|9453.9|9438.9|9452.9|9437.9|1
1656436100000|2022-06-28 17:08:20|9454.5|9439.5|9453.4|9438.4|9454.5|9439.5|9453.4|9438.4|10
1656436110000|2022-06-28 17:08:30|9452|9437|9452.9|9437.9|9452.9|9437.9|9452|9437|1
1656436120000|2022-06-28 17:08:40|9453|9438|9453|9438|9453|9438|9453|9438|0
1656436130000|2022-06-28 17:08:50|9452|9437|9452|9437|9452|9437|9452|9437|0
1656436140000|2022-06-28 17:09:00|9449.1|9434.1|9448.5|9433.5|9449.1|9434.1|9448|9433|3
1656436160000|2022-06-28 17:09:20|9448|9433|9441.7|9426.7|9448|9433|9441.6|9426.6|21
1656436170000|2022-06-28 17:09:30|9441.6|9426.6|9446.9|9431.9|9447.4|9432.4|9441.6|9426.6|11
1656436180000|2022-06-28 17:09:40|9445.5|9430.5|9445.5|9430.5|9445.5|9430.5|9445.5|9430.5|1
1656436190000|2022-06-28 17:09:50|9446|9431|9446|9431|9446|9431|9446|9431|0
1656436200000|2022-06-28 17:10:00|9444|9429|9440.5|9425.5|9445.5|9430.5|9440.5|9425.5|8
1656436210000|2022-06-28 17:10:10|9440|9425|9440|9425|9440|9425|9440|9425|17
1656436220000|2022-06-28 17:10:20|||||||||38
1656436230000|2022-06-28 17:10:30|9440.5|9425.5|9440.5|9425.5|9440.5|9425.5|9440.5|9425.5|2
1656436240000|2022-06-28 17:10:40|9440.6|9425.6|9429.6|9414.6|9440.6|9425.6|9429.6|9414.6|24
1656436250000|2022-06-28 17:10:50|9430|9415|9431.2|9416.2|9434.1|9419.1|9430|9415|4
1656436260000|2022-06-28 17:11:00|9432.6|9417.6|9432.6|9417.6|9432.6|9417.6|9432.6|9417.6|0
1656436270000|2022-06-28 17:11:10|9433.1|9418.1|9431.2|9416.2|9433.1|9418.1|9431.2|9416.2|5
1656436280000|2022-06-28 17:11:20|9432.1|9417.1|9433|9418|9433.1|9418.1|9431.6|9416.6|11
1656436290000|2022-06-28 17:11:30|9433.1|9418.1|9433.1|9418.1|9433.1|9418.1|9433.1|9418.1|2
1656436300000|2022-06-28 17:11:40|9434|9419|9432.1|9417.1|9434|9419|9432.1|9417.1|1
1656436310000|2022-06-28 17:11:50|9432|9417|9427.1|9412.1|9432.5|9417.5|9427.1|9412.1|6
1656436330000|2022-06-28 17:12:10|9427|9412|9429|9414|9431.9|9416.9|9426.6|9411.6|7
1656436350000|2022-06-28 17:12:30|9429.5|9414.5|9429|9414|9429.5|9414.5|9428.5|9413.5|1
1656436360000|2022-06-28 17:12:40|9428.5|9413.5|9428|9413|9428.5|9413.5|9428|9413|1
1656436370000|2022-06-28 17:12:50|9421.7|9406.7|9421.1|9406.1|9421.7|9406.7|9421.1|9406.1|10
1656436380000|2022-06-28 17:13:00|9419.2|9404.2|9416.7|9401.7|9421.6|9406.6|9416.7|9401.7|6
1656436390000|2022-06-28 17:13:10|9416.2|9401.2|9414.6|9399.6|9416.2|9401.2|9414.6|9399.6|0
1656436400000|2022-06-28 17:13:20|9415.1|9400.1|9414.5|9399.5|9415.5|9400.5|9414.5|9399.5|23
1656436410000|2022-06-28 17:13:30|9415.5|9400.5|9419|9404|9420|9405|9415.5|9400.5|1
1656436420000|2022-06-28 17:13:40|9417.7|9402.7|9415.2|9400.2|9417.7|9402.7|9415.2|9400.2|13
1656436430000|2022-06-28 17:13:50|9414.1|9399.1|9413|9398|9414.1|9399.1|9413|9398|1
1656436440000|2022-06-28 17:14:00|9412.6|9397.6|9413.5|9398.5|9413.5|9398.5|9412.5|9397.5|2
1656436450000|2022-06-28 17:14:10|9414.6|9399.6|9413.2|9398.2|9414.6|9399.6|9413.1|9398.1|2
1656436460000|2022-06-28 17:14:20|9414.1|9399.1|9415.5|9400.5|9415.5|9400.5|9414|9399|5
1656436480000|2022-06-28 17:14:40|9408.5|9393.5|9408.5|9393.5|9408.5|9393.5|9408.5|9393.5|19
1656436490000|2022-06-28 17:14:50|9409.9|9394.9|9409.9|9394.9|9409.9|9394.9|9408.4|9393.4|10
1656436500000|2022-06-28 17:15:00|9410|9395|9406.5|9391.5|9410|9395|9406.5|9391.5|8
1656436510000|2022-06-28 17:15:10|9409.5|9394.5|9412|9397|9412|9397|9409.5|9394.5|15
1656436520000|2022-06-28 17:15:20|9411.5|9396.5|9409.6|9394.6|9411.5|9396.5|9409.6|9394.6|2
1656436530000|2022-06-28 17:15:30|9409.5|9394.5|9411.5|9396.5|9411.5|9396.5|9409.5|9394.5|1
1656436540000|2022-06-28 17:15:40|9411|9396|9407.6|9392.6|9411|9396|9407|9392|2
1656436550000|2022-06-28 17:15:50|9406.6|9391.6|9407|9392|9410.4|9395.4|9406.6|9391.6|4
1656436560000|2022-06-28 17:16:00|9408.4|9393.4|9406.9|9391.9|9408.4|9393.4|9406.9|9391.9|1
1656436570000|2022-06-28 17:16:10|9407|9392|9407|9392|9407|9392|9407|9392|0
1656436580000|2022-06-28 17:16:20|9403.5|9388.5|9405|9390|9405|9390|9403.5|9388.5|5
1656436590000|2022-06-28 17:16:30|9406|9391|9406|9391|9406|9391|9406|9391|0
1656436600000|2022-06-28 17:16:40|9407.1|9392.1|9407|9392|9407.1|9392.1|9407|9392|1
1656436620000|2022-06-28 17:17:00|9408.9|9393.9|9406|9391|9408.9|9393.9|9406|9391|11
1656436630000|2022-06-28 17:17:10|9406.9|9391.9|9408.5|9393.5|9408.5|9393.5|9406.9|9391.9|1
1656436640000|2022-06-28 17:17:20|||||||||6
1656436650000|2022-06-28 17:17:30|||||||||5
1656436670000|2022-06-28 17:17:50|9408.4|9393.4|9405|9390|9408.4|9393.4|9405|9390|7
1656436680000|2022-06-28 17:18:00|9404.5|9389.5|9404.6|9389.6|9404.6|9389.6|9403.5|9388.5|2
1656436690000|2022-06-28 17:18:10|9404.5|9389.5|9404|9389|9404.5|9389.5|9404|9389|1
1656436700000|2022-06-28 17:18:20|||||||||1
1656436730000|2022-06-28 17:18:50|9409.4|9394.4|9409.4|9394.4|9409.4|9394.4|9408.9|9393.9|2
1656436740000|2022-06-28 17:19:00|9408|9393|9408|9393|9409.4|9394.4|9407|9392|2
1656436750000|2022-06-28 17:19:10|9402|9387|9402|9387|9402|9387|9402|9387|23
1656436760000|2022-06-28 17:19:20|9402.5|9387.5|9402.5|9387.5|9402.5|9387.5|9401.9|9386.9|1
1656436770000|2022-06-28 17:19:30|9404.4|9389.4|9404.4|9389.4|9407.8|9392.8|9403.9|9388.9|2
1656436790000|2022-06-28 17:19:50|9404.9|9389.9|9404.9|9389.9|9404.9|9389.9|9404.9|9389.9|1
1656436800000|2022-06-28 17:20:00|9403.9|9388.9|9402.3|9387.3|9403.9|9388.9|9402.3|9387.3|14
1656436810000|2022-06-28 17:20:10|9402.9|9387.9|9402.9|9387.9|9403.8|9388.8|9402.9|9387.9|1
1656436820000|2022-06-28 17:20:20|9402.4|9387.4|9402.4|9387.4|9402.9|9387.9|9402.4|9387.4|1
1656436830000|2022-06-28 17:20:30|9402.9|9387.9|9408.7|9393.7|9408.7|9393.7|9402.4|9387.4|1
1656436840000|2022-06-28 17:20:40|9408.8|9393.8|9407.8|9392.8|9408.8|9393.8|9407.8|9392.8|1
1656436850000|2022-06-28 17:20:50|9407.3|9392.3|9407.3|9392.3|9407.3|9392.3|9407.3|9392.3|1
1656436860000|2022-06-28 17:21:00|9408.7|9393.7|9408.7|9393.7|9408.7|9393.7|9408.7|9393.7|3
1656436870000|2022-06-28 17:21:10|9408.3|9393.3|9408.3|9393.3|9408.3|9393.3|9408.3|9393.3|0
1656436880000|2022-06-28 17:21:20|9407.4|9392.4|9407.4|9392.4|9407.4|9392.4|9407.4|9392.4|1
1656436900000|2022-06-28 17:21:40|9401.6|9386.6|9400|9385|9401.6|9386.6|9400|9385|12
1656436920000|2022-06-28 17:22:00|9399|9384|9399|9384|9399|9384|9399|9384|1
1656436930000|2022-06-28 17:22:10|9401.5|9386.5|9401|9386|9401.5|9386.5|9401|9386|1
1656436940000|2022-06-28 17:22:20|9402.4|9387.4|9401|9386|9402.4|9387.4|9401|9386|3
1656436950000|2022-06-28 17:22:30|9401.5|9386.5|9401|9386|9401.5|9386.5|9401|9386|4
1656436960000|2022-06-28 17:22:40|9401.9|9386.9|9401|9386|9402|9387|9401|9386|2
1656436970000|2022-06-28 17:22:50|||||||||1
1656436980000|2022-06-28 17:23:00|9387.3|9372.3|9378.2|9363.2|9387.3|9372.3|9361.3|9346.3|48
1656436990000|2022-06-28 17:23:10|9373.3|9358.3|9373.2|9358.2|9373.3|9358.3|9373.2|9358.2|6
1656437000000|2022-06-28 17:23:20|9374.2|9359.2|9374.2|9359.2|9374.2|9359.2|9374.2|9359.2|2
1656437010000|2022-06-28 17:23:30|9374.7|9359.7|9367.8|9352.8|9374.7|9359.7|9367.8|9352.8|6
1656437020000|2022-06-28 17:23:40|9368.2|9353.2|9370.6|9355.6|9370.6|9355.6|9365.7|9350.7|9
1656437030000|2022-06-28 17:23:50|9370.7|9355.7|9364.7|9349.7|9370.7|9355.7|9363.3|9348.3|16
1656437040000|2022-06-28 17:24:00|9362.8|9347.8|9366.2|9351.2|9366.2|9351.2|9362.3|9347.3|23
1656437050000|2022-06-28 17:24:10|9366.7|9351.7|9366.2|9351.2|9366.7|9351.7|9366.2|9351.2|6
1656437060000|2022-06-28 17:24:20|9366.7|9351.7|9373.2|9358.2|9373.2|9358.2|9366.7|9351.7|18
1656437070000|2022-06-28 17:24:30|9373.7|9358.7|9373.2|9358.2|9373.7|9358.7|9373.2|9358.2|2
1656437080000|2022-06-28 17:24:40|||||||||1
1656437090000|2022-06-28 17:24:50|9372.1|9357.1|9378.6|9363.6|9379|9364|9372.1|9357.1|2
1656437100000|2022-06-28 17:25:00|9377.2|9362.2|9379.1|9364.1|9380|9365|9377.2|9362.2|3
1656437110000|2022-06-28 17:25:10|9379.6|9364.6|9383|9368|9386.4|9371.4|9379.6|9364.6|3
1656437120000|2022-06-28 17:25:20|9385.4|9370.4|9386.9|9371.9|9386.9|9371.9|9385.4|9370.4|2
1656437130000|2022-06-28 17:25:30|9386.5|9371.5|9382.1|9367.1|9386.5|9371.5|9382.1|9367.1|2
1656437140000|2022-06-28 17:25:40|9382.5|9367.5|9383|9368|9383|9368|9381.6|9366.6|4
1656437150000|2022-06-28 17:25:50|9382.6|9367.6|9378.6|9363.6|9382.6|9367.6|9378.6|9363.6|1
1656437160000|2022-06-28 17:26:00|9378.1|9363.1|9376.7|9361.7|9378.1|9363.1|9376.6|9361.6|2
1656437170000|2022-06-28 17:26:10|9376.1|9361.1|9376.1|9361.1|9376.1|9361.1|9376.1|9361.1|0
1656437210000|2022-06-28 17:26:50|9375.6|9360.6|9374.2|9359.2|9375.6|9360.6|9374.2|9359.2|3
1656437220000|2022-06-28 17:27:00|9374.1|9359.1|9364.8|9349.8|9374.1|9359.1|9364.8|9349.8|6
1656437230000|2022-06-28 17:27:10|9364.7|9349.7|9362.3|9347.3|9364.7|9349.7|9361.3|9346.3|6
1656437240000|2022-06-28 17:27:20|9362.8|9347.8|9370.8|9355.8|9371.2|9356.2|9362.8|9347.8|10
1656437250000|2022-06-28 17:27:30|9370.3|9355.3|9367.8|9352.8|9370.3|9355.3|9367.8|9352.8|2
1656437260000|2022-06-28 17:27:40|9368.3|9353.3|9373.2|9358.2|9373.2|9358.2|9368.2|9353.2|5
1656437270000|2022-06-28 17:27:50|9372.8|9357.8|9362.8|9347.8|9372.8|9357.8|9362.8|9347.8|3
1656437280000|2022-06-28 17:28:00|9360.4|9345.4|9360.5|9345.5|9360.5|9345.5|9360.4|9345.4|0
1656437290000|2022-06-28 17:28:10|9360.3|9345.3|9360.3|9345.3|9360.3|9345.3|9360.3|9345.3|0
1656437300000|2022-06-28 17:28:20|9362.8|9347.8|9360.9|9345.9|9362.8|9347.8|9360.9|9345.9|1
1656437310000|2022-06-28 17:28:30|9360.8|9345.8|9363.3|9348.3|9363.3|9348.3|9359.8|9344.8|4
1656437320000|2022-06-28 17:28:40|9362.3|9347.3|9360.8|9345.8|9362.3|9347.3|9360.8|9345.8|3
1656437330000|2022-06-28 17:28:50|9363.7|9348.7|9367.2|9352.2|9367.7|9352.7|9363.7|9348.7|6
1656437340000|2022-06-28 17:29:00|9367.7|9352.7|9368.6|9353.6|9368.7|9353.7|9367.7|9352.7|0
1656437350000|2022-06-28 17:29:10|9368.7|9353.7|9374.6|9359.6|9374.6|9359.6|9368.7|9353.7|4
1656437370000|2022-06-28 17:29:30|9374.7|9359.7|9374.7|9359.7|9374.7|9359.7|9374.7|9359.7|0
1656437380000|2022-06-28 17:29:40|9373.7|9358.7|9373.7|9358.7|9373.7|9358.7|9373.7|9358.7|1
1656437390000|2022-06-28 17:29:50|9380|9365|9370.6|9355.6|9380.2|9365.2|9367.7|9352.7|26
1656437400000|2022-06-28 17:30:00|9370.7|9355.7|9375.3|9360.3|9375.9|9360.9|9369.6|9354.6|12
1656437410000|2022-06-28 17:30:10|9375.2|9360.2|9375.2|9360.2|9375.2|9360.2|9375.2|9360.2|0
1656437420000|2022-06-28 17:30:20|9378.7|9363.7|9379.2|9364.2|9379.2|9364.2|9378.7|9363.7|2
1656437440000|2022-06-28 17:30:40|9378.2|9363.2|9378.7|9363.7|9378.7|9363.7|9378.2|9363.2|1
1656437450000|2022-06-28 17:30:50|9379.7|9364.7|9378.7|9363.7|9379.7|9364.7|9378.7|9363.7|3
1656437460000|2022-06-28 17:31:00|9379.2|9364.2|9379.7|9364.7|9379.7|9364.7|9379.2|9364.2|0
1656437470000|2022-06-28 17:31:10|9380.2|9365.2|9380.2|9365.2|9380.2|9365.2|9380.2|9365.2|1
1656437480000|2022-06-28 17:31:20|9380.1|9365.1|9384.5|9369.5|9384.5|9369.5|9380.1|9365.1|12
1656437490000|2022-06-28 17:31:30|9384.1|9369.1|9383.6|9368.6|9384.1|9369.1|9383.6|9368.6|2
1656437500000|2022-06-28 17:31:40|9386|9371|9383.1|9368.1|9386.1|9371.1|9383.1|9368.1|1
1656437520000|2022-06-28 17:32:00|9382.1|9367.1|9382.1|9367.1|9382.1|9367.1|9382.1|9367.1|0
1656437530000|2022-06-28 17:32:10|9382|9367|9382|9367|9382|9367|9382|9367|12
1656437550000|2022-06-28 17:32:30|9381.5|9366.5|9381|9366|9381.5|9366.5|9381|9366|2
1656437560000|2022-06-28 17:32:40|9380.9|9365.9|9379|9364|9380.9|9365.9|9379|9364|1
1656437570000|2022-06-28 17:32:50|9378.9|9363.9|9378.4|9363.4|9378.9|9363.9|9378.4|9363.4|4
1656437590000|2022-06-28 17:33:10|9370.5|9355.5|9369|9354|9370.5|9355.5|9366.1|9351.1|15
1656437600000|2022-06-28 17:33:20|9370|9355|9369|9354|9370|9355|9369|9354|3
1656437610000|2022-06-28 17:33:30|9360.3|9345.3|9358|9343|9360.3|9345.3|9358|9343|5
1656437620000|2022-06-28 17:33:40|9359|9344|9356.5|9341.5|9359|9344|9356|9341|2
1656437630000|2022-06-28 17:33:50|9356.4|9341.4|9346.1|9331.1|9356.4|9341.4|9346.1|9331.1|14
1656437640000|2022-06-28 17:34:00|9345.6|9330.6|9349.1|9334.1|9351.1|9336.1|9345|9330|4
1656437650000|2022-06-28 17:34:10|9348.6|9333.6|9346.2|9331.2|9348.6|9333.6|9346.2|9331.2|1
1656437660000|2022-06-28 17:34:20|9346|9331|9345.5|9330.5|9346.1|9331.1|9345.5|9330.5|6
1656437670000|2022-06-28 17:34:30|9351.5|9336.5|9350.5|9335.5|9351.5|9336.5|9350.5|9335.5|1
1656437690000|2022-06-28 17:34:50|9350|9335|9344.3|9329.3|9350|9335|9344.3|9329.3|2
1656437700000|2022-06-28 17:35:00|9344|9329|9348|9333|9348|9333|9344|9329|7
1656437710000|2022-06-28 17:35:10|9348.5|9333.5|9346.6|9331.6|9348.5|9333.5|9346.6|9331.6|2
1656437720000|2022-06-28 17:35:20|9340.3|9325.3|9343.5|9328.5|9343.5|9328.5|9338.5|9323.5|24
1656437730000|2022-06-28 17:35:30|9343|9328|9341.5|9326.5|9344.6|9329.6|9339.1|9324.1|11
1656437740000|2022-06-28 17:35:40|9341|9326|9340.5|9325.5|9341|9326|9340.5|9325.5|2
1656437750000|2022-06-28 17:35:50|9341|9326|9340.5|9325.5|9341.1|9326.1|9340.5|9325.5|0
1656437760000|2022-06-28 17:36:00|9341.5|9326.5|9341|9326|9341.5|9326.5|9341|9326|0
1656437770000|2022-06-28 17:36:10|9340.5|9325.5|9340.5|9325.5|9340.5|9325.5|9340.5|9325.5|2
1656437780000|2022-06-28 17:36:20|9340.6|9325.6|9333.6|9318.6|9340.6|9325.6|9333.6|9318.6|5
1656437790000|2022-06-28 17:36:30|9335.6|9320.6|9334.1|9319.1|9335.6|9320.6|9333.1|9318.1|11
1656437800000|2022-06-28 17:36:40|9333.6|9318.6|9333.6|9318.6|9334.1|9319.1|9333.6|9318.6|11
1656437810000|2022-06-28 17:36:50|9332.1|9317.1|9330.7|9315.7|9332.1|9317.1|9330.7|9315.7|20
1656437820000|2022-06-28 17:37:00|9330.8|9315.8|9330.7|9315.7|9330.8|9315.8|9330.3|9315.3|5
1656437830000|2022-06-28 17:37:10|9331.2|9316.2|9331.2|9316.2|9331.2|9316.2|9331.2|9316.2|0
1656437840000|2022-06-28 17:37:20|9330.7|9315.7|9331.2|9316.2|9331.2|9316.2|9330.7|9315.7|3
1656437850000|2022-06-28 17:37:30|9330.7|9315.7|9331.2|9316.2|9331.2|9316.2|9330.7|9315.7|1
1656437860000|2022-06-28 17:37:40|9330.7|9315.7|9330.7|9315.7|9330.7|9315.7|9330.7|9315.7|3
1656437870000|2022-06-28 17:37:50|9331.2|9316.2|9331.2|9316.2|9331.2|9316.2|9331.2|9316.2|0
1656437880000|2022-06-28 17:38:00|9331.7|9316.7|9331.2|9316.2|9331.7|9316.7|9331.2|9316.2|2
1656437890000|2022-06-28 17:38:10|9330.7|9315.7|9330.7|9315.7|9330.7|9315.7|9330.7|9315.7|3
1656437910000|2022-06-28 17:38:30|||||||||1
1656437920000|2022-06-28 17:38:40|9331.6|9316.6|9339.1|9324.1|9340.6|9325.6|9330.6|9315.6|19
1656437930000|2022-06-28 17:38:50|9340.2|9325.2|9340.6|9325.6|9342.6|9327.6|9338.7|9323.7|3
1656437940000|2022-06-28 17:39:00|9342.5|9327.5|9338.7|9323.7|9348.1|9333.1|9337.2|9322.2|17
1656437950000|2022-06-28 17:39:10|9341|9326|9343.1|9328.1|9343.6|9328.6|9341|9326|1
1656437960000|2022-06-28 17:39:20|9343.6|9328.6|9343.6|9328.6|9343.6|9328.6|9343.6|9328.6|1
1656437970000|2022-06-28 17:39:30|9344.1|9329.1|9343.6|9328.6|9344.1|9329.1|9343.6|9328.6|1
1656437980000|2022-06-28 17:39:40|9344.1|9329.1|9344.1|9329.1|9344.1|9329.1|9344.1|9329.1|1
1656437990000|2022-06-28 17:39:50|9345.1|9330.1|9347.2|9332.2|9347.2|9332.2|9345.1|9330.1|1
1656438000000|2022-06-28 17:40:00|9347.1|9332.1|9344.7|9329.7|9347.1|9332.1|9344.7|9329.7|1
1656438010000|2022-06-28 17:40:10|9344.6|9329.6|9355.2|9340.2|9355.2|9340.2|9344.6|9329.6|5
1656438020000|2022-06-28 17:40:20|9355.1|9340.1|9355.6|9340.6|9355.6|9340.6|9355.1|9340.1|5
1656438030000|2022-06-28 17:40:30|9355.5|9340.5|9354|9339|9355.5|9340.5|9354|9339|1
1656438040000|2022-06-28 17:40:40|9354.1|9339.1|9358.5|9343.5|9358.5|9343.5|9354.1|9339.1|2
1656438050000|2022-06-28 17:40:50|9359|9344|9353|9338|9359.5|9344.5|9353|9338|3
1656438060000|2022-06-28 17:41:00|9354.6|9339.6|9356.6|9341.6|9356.6|9341.6|9351.5|9336.5|4
1656438070000|2022-06-28 17:41:10|9356.5|9341.5|9356.5|9341.5|9356.5|9341.5|9356.5|9341.5|0
1656438080000|2022-06-28 17:41:20|9356|9341|9356.1|9341.1|9356.5|9341.5|9356|9341|1
1656438090000|2022-06-28 17:41:30|||||||||1
1656438100000|2022-06-28 17:41:40|9356.6|9341.6|9357|9342|9357|9342|9356.6|9341.6|0
1656438110000|2022-06-28 17:41:50|9356|9341|9349|9334|9356|9341|9348.6|9333.6|9
1656438120000|2022-06-28 17:42:00|9349.5|9334.5|9350|9335|9350|9335|9349.5|9334.5|0
1656438130000|2022-06-28 17:42:10|9350.5|9335.5|9350|9335|9350.5|9335.5|9350|9335|1
1656438150000|2022-06-28 17:42:30|9350.4|9335.4|9350.5|9335.5|9350.5|9335.5|9350.4|9335.4|1
1656438160000|2022-06-28 17:42:40|9351|9336|9351|9336|9351|9336|9351|9336|4
1656438170000|2022-06-28 17:42:50|9356.3|9341.3|9357.5|9342.5|9358.5|9343.5|9356.3|9341.3|3
1656438180000|2022-06-28 17:43:00|9356.1|9341.1|9357|9342|9359|9344|9353.6|9338.6|4
1656438190000|2022-06-28 17:43:10|9355.6|9340.6|9353.2|9338.2|9356.1|9341.1|9353.2|9338.2|1
1656438200000|2022-06-28 17:43:20|9353.1|9338.1|9357|9342|9357|9342|9353.1|9338.1|1
1656438210000|2022-06-28 17:43:30|9357.1|9342.1|9355.6|9340.6|9357.1|9342.1|9355.1|9340.1|1
1656438220000|2022-06-28 17:43:40|9367.9|9352.9|9360.5|9345.5|9367.9|9352.9|9360.5|9345.5|17
1656438230000|2022-06-28 17:43:50|9357.7|9342.7|9357.6|9342.6|9357.7|9342.7|9357.6|9342.6|1
1656438240000|2022-06-28 17:44:00|9357.7|9342.7|9358.1|9343.1|9361.5|9346.5|9357.7|9342.7|1
1656438250000|2022-06-28 17:44:10|9362|9347|9362|9347|9362|9347|9361.5|9346.5|1
1656438270000|2022-06-28 17:44:30|9360.6|9345.6|9361.1|9346.1|9361.1|9346.1|9360.6|9345.6|1
1656438280000|2022-06-28 17:44:40|9363|9348|9363.5|9348.5|9363.5|9348.5|9363|9348|0
1656438290000|2022-06-28 17:44:50|||||||||1
1656438300000|2022-06-28 17:45:00|9362.6|9347.6|9362.6|9347.6|9362.6|9347.6|9362.6|9347.6|1
1656438310000|2022-06-28 17:45:10|9362.5|9347.5|9365.4|9350.4|9365.4|9350.4|9362.5|9347.5|1
1656438320000|2022-06-28 17:45:20|9364.9|9349.9|9364|9349|9364.9|9349.9|9364|9349|1
1656438330000|2022-06-28 17:45:30|9363.5|9348.5|9362.5|9347.5|9363.5|9348.5|9362.5|9347.5|2
1656438340000|2022-06-28 17:45:40|9362|9347|9362|9347|9363|9348|9362|9347|7
1656438350000|2022-06-28 17:45:50|9362.5|9347.5|9360.1|9345.1|9362.5|9347.5|9360.1|9345.1|2
1656438360000|2022-06-28 17:46:00|9352.8|9337.8|9344.4|9329.4|9352.8|9337.8|9341.5|9326.5|13
1656438370000|2022-06-28 17:46:10|9344.5|9329.5|9336|9321|9344.5|9329.5|9336|9321|3
1656438380000|2022-06-28 17:46:20|9334.5|9319.5|9333.5|9318.5|9335.5|9320.5|9333.5|9318.5|5
1656438390000|2022-06-28 17:46:30|9344.2|9329.2|9338.5|9323.5|9344.2|9329.2|9337.5|9322.5|55
1656438400000|2022-06-28 17:46:40|9338.4|9323.4|9338.4|9323.4|9338.4|9323.4|9338.4|9323.4|9
1656438410000|2022-06-28 17:46:50|9337|9322|9338.4|9323.4|9338.4|9323.4|9337|9322|1
1656438420000|2022-06-28 17:47:00|9338.5|9323.5|9337.1|9322.1|9338.5|9323.5|9337.1|9322.1|0
1656438430000|2022-06-28 17:47:10|9337.5|9322.5|9337.5|9322.5|9337.5|9322.5|9337.5|9322.5|0
1656438440000|2022-06-28 17:47:20|9337.6|9322.6|9339|9324|9339|9324|9337.6|9322.6|3
1656438450000|2022-06-28 17:47:30|9338.5|9323.5|9339.5|9324.5|9339.5|9324.5|9338.5|9323.5|4
1656438470000|2022-06-28 17:47:50|9339|9324|9361.9|9346.9|9361.9|9346.9|9339|9324|19
1656438480000|2022-06-28 17:48:00|9361.4|9346.4|9358.5|9343.5|9361.4|9346.4|9358.5|9343.5|1
1656438490000|2022-06-28 17:48:10|9358.4|9343.4|9358.4|9343.4|9358.4|9343.4|9358.4|9343.4|0
1656438500000|2022-06-28 17:48:20|||||||||11
1656438510000|2022-06-28 17:48:30|9357|9342|9357.4|9342.4|9357.4|9342.4|9357|9342|1
1656438520000|2022-06-28 17:48:40|9356|9341|9356|9341|9356|9341|9356|9341|1
1656438530000|2022-06-28 17:48:50|||||||||3
1656438540000|2022-06-28 17:49:00|9352.6|9337.6|9347.4|9332.4|9352.7|9337.7|9345.4|9330.4|6
1656438550000|2022-06-28 17:49:10|9345.5|9330.5|9345.4|9330.4|9345.5|9330.5|9344.5|9329.5|1
1656438560000|2022-06-28 17:49:20|9344.5|9329.5|9344.4|9329.4|9344.5|9329.5|9343.9|9328.9|0
1656438570000|2022-06-28 17:49:30|9343.5|9328.5|9344.5|9329.5|9345.4|9330.4|9341.1|9326.1|2
1656438580000|2022-06-28 17:49:40|9344.4|9329.4|9360.3|9345.3|9360.3|9345.3|9344.4|9329.4|4
1656438590000|2022-06-28 17:49:50|9361.3|9346.3|9362.3|9347.3|9362.3|9347.3|9361.3|9346.3|1
1656438600000|2022-06-28 17:50:00|9363.8|9348.8|9364.3|9349.3|9364.3|9349.3|9363.8|9348.8|6
1656438610000|2022-06-28 17:50:10|9367.2|9352.2|9368.8|9353.8|9368.8|9353.8|9367.2|9352.2|1
1656438620000|2022-06-28 17:50:20|9366.8|9351.8|9365.8|9350.8|9366.8|9351.8|9365.8|9350.8|4
1656438630000|2022-06-28 17:50:30|9366.3|9351.3|9365.8|9350.8|9366.3|9351.3|9365.8|9350.8|1
1656438640000|2022-06-28 17:50:40|9364.3|9349.3|9365.9|9340.9|9365.9|9349.3|9364.3|9340.9|3
1656438650000|2022-06-28 17:50:50|9365.8|9340.8|9371.1|9333.6|9371.5|9340.8|9365.8|9333.6|2
1656438660000|2022-06-28 17:51:00|9371.5|9334|9355.8|9340.8|9371.5|9341.7|9350.3|9334|2
1656438690000|2022-06-28 17:51:30|||||||||1
1656438700000|2022-06-28 17:51:40|||||||||1
1656438710000|2022-06-28 17:51:50|9356.3|9341.3|9355.3|9340.3|9356.8|9341.8|9355.3|9340.3|4
1656438720000|2022-06-28 17:52:00|||||||||1
1656438750000|2022-06-28 17:52:30|||||||||1
1656438760000|2022-06-28 17:52:40|9355.2|9340.2|9357.8|9332.8|9357.8|9340.2|9355.2|9332.8|1
1656438770000|2022-06-28 17:52:50|9358.3|9333.3|9358.3|9333.3|9358.3|9333.3|9358.3|9333.3|0
1656438790000|2022-06-28 17:53:10|9357.8|9332.8|9358.3|9333.3|9358.3|9333.3|9357.8|9332.8|1
1656438810000|2022-06-28 17:53:30|9358.8|9333.8|9358.8|9333.8|9358.8|9333.8|9358.8|9333.8|1
1656438820000|2022-06-28 17:53:40|9358.3|9333.3|9357.8|9332.8|9358.3|9333.3|9357.8|9332.8|2
1656438830000|2022-06-28 17:53:50|9347.9|9332.9|9346.8|9331.8|9347.9|9332.9|9346.8|9331.8|1
1656438840000|2022-06-28 17:54:00|9345.8|9330.8|9346.7|9331.7|9346.7|9331.7|9345.1|9330.1|10
1656438850000|2022-06-28 17:54:10|9345.7|9330.7|9346.2|9331.2|9346.2|9331.2|9345.2|9330.2|0
1656438860000|2022-06-28 17:54:20|9345.7|9330.7|9344.7|9329.7|9345.8|9330.8|9344.7|9329.7|0
1656438870000|2022-06-28 17:54:30|9344.8|9329.8|9337.7|9322.7|9344.8|9329.8|9337.7|9322.7|8
1656438880000|2022-06-28 17:54:40|9331.8|9316.8|9335.1|9320.1|9335.3|9320.3|9331.8|9316.8|7
1656438890000|2022-06-28 17:54:50|9335.3|9320.3|9335.3|9320.3|9335.8|9320.8|9335.3|9320.3|1
1656438900000|2022-06-28 17:55:00|9333.9|9318.9|9333.8|9318.8|9333.9|9318.9|9333.8|9318.8|0
1656438910000|2022-06-28 17:55:10|9341.1|9326.1|9340.3|9325.3|9341.8|9326.8|9340.3|9325.3|13
1656438920000|2022-06-28 17:55:20|9339.8|9324.8|9337.9|9322.9|9339.8|9324.8|9337.9|9322.9|5
1656438930000|2022-06-28 17:55:30|9339.3|9324.3|9337.9|9322.9|9339.8|9324.8|9337.9|9322.9|1
1656438950000|2022-06-28 17:55:50|9331.1|9316.1|9326.9|9311.9|9331.3|9316.3|9323|9308|26
1656438960000|2022-06-28 17:56:00|9326.8|9311.8|9318.4|9303.4|9326.9|9311.9|9318.4|9303.4|16
1656438970000|2022-06-28 17:56:10|||||||||1
1656438980000|2022-06-28 17:56:20|9328.2|9313.2|9327.8|9312.8|9328.8|9313.8|9325.9|9310.9|43
1656438990000|2022-06-28 17:56:30|9326.3|9311.3|9326.3|9311.3|9326.3|9311.3|9326.3|9311.3|2
1656439000000|2022-06-28 17:56:40|9324.9|9309.9|9324.9|9309.9|9324.9|9309.9|9324.9|9309.9|1
1656439020000|2022-06-28 17:57:00|9324.4|9309.4|9323.9|9308.9|9324.4|9309.4|9323.9|9308.9|1
1656439030000|2022-06-28 17:57:10|9323.8|9308.8|9323.8|9308.8|9323.8|9308.8|9323.8|9308.8|0
1656439040000|2022-06-28 17:57:20|9323.6|9308.6|9321.8|9306.8|9323.6|9308.6|9321.8|9306.8|4
1656439050000|2022-06-28 17:57:30|9320.9|9305.9|9320.9|9305.9|9320.9|9305.9|9320.9|9305.9|1
1656439060000|2022-06-28 17:57:40|||||||||1
1656439070000|2022-06-28 17:57:50|9320.4|9305.4|9320.4|9305.4|9320.9|9305.9|9319.9|9304.9|1
1656439080000|2022-06-28 17:58:00|9320.9|9305.9|9326.9|9311.9|9326.9|9311.9|9320.4|9305.4|4
1656439090000|2022-06-28 17:58:10|9326.8|9311.8|9367.2|9352.2|9372.5|9357.5|9326.8|9311.8|20
1656439100000|2022-06-28 17:58:20|9369.1|9354.1|9367.2|9352.2|9370.2|9355.2|9367.2|9352.2|1
1656439110000|2022-06-28 17:58:30|9367.7|9352.7|9373.1|9358.1|9373.1|9358.1|9367.7|9352.7|3
1656439120000|2022-06-28 17:58:40|9371.7|9356.7|9371.7|9356.7|9372.7|9357.7|9371.2|9356.2|2
1656439130000|2022-06-28 17:58:50|9370.7|9355.7|9365.7|9350.7|9370.7|9355.7|9365.2|9350.2|2
1656439140000|2022-06-28 17:59:00|9365.2|9350.2|9356.8|9341.8|9366.6|9351.6|9356.8|9341.8|1
1656439150000|2022-06-28 17:59:10|9356.3|9341.3|9358.8|9343.8|9359.8|9344.8|9356.3|9341.3|1
1656439160000|2022-06-28 17:59:20|9361.2|9346.2|9365.7|9350.7|9368.5|9353.5|9359.3|9344.3|4
1656439170000|2022-06-28 17:59:30|9365.6|9350.6|9365.6|9350.6|9368.1|9353.1|9365.6|9350.6|2
1656439180000|2022-06-28 17:59:40|||||||||2
1656439190000|2022-06-28 17:59:50|9365.2|9350.2|9365.7|9350.7|9365.7|9350.7|9365.2|9350.2|2
1656439210000|2022-06-28 18:00:10|9364.7|9349.7|9364.1|9349.1|9365.1|9350.1|9364.1|9349.1|2
1656439220000|2022-06-28 18:00:20|9362.1|9347.1|9358.2|9343.2|9362.6|9347.6|9358.2|9343.2|2
1656439230000|2022-06-28 18:00:30|9357.7|9342.7|9355.2|9340.2|9357.7|9342.7|9355.2|9340.2|2
1656439240000|2022-06-28 18:00:40|9355.1|9340.1|9358.2|9333.2|9358.2|9340.1|9354.6|9333.2|2
1656439250000|2022-06-28 18:00:50|9356|9341|9346.6|9331.6|9356|9341|9346.6|9331.6|2
1656439260000|2022-06-28 18:01:00|9346.4|9331.4|9342.6|9327.6|9346.6|9331.6|9342.6|9327.6|5
1656439270000|2022-06-28 18:01:10|9342.1|9327.1|9342.3|9327.3|9342.6|9327.6|9342.1|9327.1|2
1656439280000|2022-06-28 18:01:20|9342.2|9327.2|9344.2|9329.2|9344.2|9329.2|9339.8|9324.8|3
1656439290000|2022-06-28 18:01:30|9342.8|9327.8|9342.8|9327.8|9342.8|9327.8|9342.8|9327.8|2
1656439300000|2022-06-28 18:01:40|9342.7|9327.7|9339.7|9324.7|9342.7|9327.7|9339.7|9324.7|5
1656439310000|2022-06-28 18:01:50|9340.2|9325.2|9341.6|9326.6|9341.6|9326.6|9340.2|9325.2|0
1656439320000|2022-06-28 18:02:00|9341.7|9326.7|9340.7|9325.7|9341.7|9326.7|9340.7|9325.7|0
1656439330000|2022-06-28 18:02:10|9341.1|9326.1|9352.2|9337.2|9352.7|9337.7|9341.1|9326.1|12
1656439340000|2022-06-28 18:02:20|9353.1|9338.1|9351.7|9336.7|9353.2|9338.2|9350.8|9335.8|1
1656439350000|2022-06-28 18:02:30|9351.2|9336.2|9351.2|9336.2|9351.2|9336.2|9351.2|9336.2|1
1656439360000|2022-06-28 18:02:40|9351.7|9336.7|9351.2|9336.2|9351.7|9336.7|9351.2|9336.2|0
1656439370000|2022-06-28 18:02:50|9349.7|9334.7|9349.8|9334.8|9349.8|9334.8|9349.7|9334.7|2
1656439380000|2022-06-28 18:03:00|9349.7|9334.7|9352.2|9337.2|9352.2|9337.2|9349.2|9334.2|6
1656439390000|2022-06-28 18:03:10|9351.2|9336.2|9350.7|9335.7|9351.2|9336.2|9350.7|9335.7|1
1656439400000|2022-06-28 18:03:20|9351.2|9336.2|9350.7|9335.7|9351.2|9336.2|9350.7|9335.7|1
1656439410000|2022-06-28 18:03:30|9350.2|9335.2|9349.7|9334.7|9350.2|9335.2|9349.7|9334.7|18
1656439420000|2022-06-28 18:03:40|9349.1|9334.1|9353.7|9338.7|9353.7|9338.7|9349.1|9334.1|13
1656439430000|2022-06-28 18:03:50|9353.2|9338.2|9359.2|9344.2|9361.1|9346.1|9351.7|9336.7|6
1656439440000|2022-06-28 18:04:00|9358.7|9343.7|9351.8|9336.8|9358.7|9343.7|9351.8|9336.8|4
1656439450000|2022-06-28 18:04:10|9353.6|9338.6|9353.7|9338.7|9353.7|9338.7|9353.6|9338.6|0
1656439460000|2022-06-28 18:04:20|9354.2|9339.2|9353.7|9338.7|9354.2|9339.2|9353.7|9338.7|0
1656439470000|2022-06-28 18:04:30|9351.8|9336.8|9351.7|9336.7|9351.8|9336.8|9351.7|9336.7|1
1656439480000|2022-06-28 18:04:40|9349.2|9334.2|9348.2|9333.2|9349.2|9334.2|9347.2|9332.2|5
1656439490000|2022-06-28 18:04:50|9347.7|9332.7|9347.7|9332.7|9347.7|9332.7|9347.7|9332.7|8
1656439500000|2022-06-28 18:05:00|9347.8|9332.8|9347.8|9332.8|9347.8|9332.8|9347.8|9332.8|2
1656439510000|2022-06-28 18:05:10|9348.7|9333.7|9351.1|9336.1|9353.6|9338.6|9347.7|9332.7|13
1656439520000|2022-06-28 18:05:20|9351.2|9336.2|9349.2|9334.2|9351.2|9336.2|9349.2|9334.2|1
1656439530000|2022-06-28 18:05:30|9349.7|9334.7|9349.7|9334.7|9349.7|9334.7|9349.7|9334.7|2
1656439540000|2022-06-28 18:05:40|9344.4|9329.4|9337.8|9322.8|9344.4|9329.4|9330.4|9315.4|50
1656439550000|2022-06-28 18:05:50|9334.9|9319.9|9334.8|9319.8|9334.9|9319.9|9333.9|9318.9|3
1656439560000|2022-06-28 18:06:00|9334.9|9319.9|9333.3|9318.3|9334.9|9319.9|9333.3|9318.3|3
1656439570000|2022-06-28 18:06:10|9327.9|9312.9|9327.4|9312.4|9327.9|9312.9|9327.4|9312.4|2
1656439580000|2022-06-28 18:06:20|9325.9|9310.9|9325.4|9310.4|9325.9|9310.9|9325.4|9310.4|7
1656439590000|2022-06-28 18:06:30|9327.9|9312.9|9325.9|9310.9|9327.9|9312.9|9325.9|9310.9|3
1656439600000|2022-06-28 18:06:40|9326.4|9311.4|9326.9|9311.9|9327.4|9312.4|9326.4|9311.4|7
1656439610000|2022-06-28 18:06:50|9325.9|9310.9|9322.9|9307.9|9326|9311|9322.3|9307.3|2
1656439620000|2022-06-28 18:07:00|9322.4|9307.4|9323.4|9308.4|9323.9|9308.9|9322.4|9307.4|4
1656439630000|2022-06-28 18:07:10|9323.9|9308.9|9325.9|9310.9|9325.9|9310.9|9323.9|9308.9|3
1656439650000|2022-06-28 18:07:30|9327.4|9312.4|9325.9|9310.9|9327.4|9312.4|9325.9|9310.9|9
1656439660000|2022-06-28 18:07:40|9326.4|9311.4|9326.4|9311.4|9326.4|9311.4|9326.4|9311.4|0
1656439670000|2022-06-28 18:07:50|9325.4|9310.4|9320.9|9305.9|9325.4|9310.4|9319.3|9304.3|12
1656439680000|2022-06-28 18:08:00|9321.4|9306.4|9322.8|9307.8|9324.9|9309.9|9320.9|9305.9|13
1656439690000|2022-06-28 18:08:10|9321.9|9306.9|9317|9302|9321.9|9306.9|9317|9302|6
1656439700000|2022-06-28 18:08:20|9317.4|9302.4|9320.4|9305.4|9320.4|9305.4|9317.4|9302.4|8
1656439710000|2022-06-28 18:08:30|9321.4|9306.4|9323.9|9308.9|9324.9|9309.9|9319.9|9304.9|11
1656439720000|2022-06-28 18:08:40|9323.4|9308.4|9323.9|9308.9|9323.9|9308.9|9322.9|9307.9|1
1656439730000|2022-06-28 18:08:50|9323.4|9308.4|9324.9|9309.9|9324.9|9309.9|9321.9|9306.9|5
1656439740000|2022-06-28 18:09:00|9330.8|9315.8|9328.9|9313.9|9332.9|9317.9|9328.4|9313.4|23
1656439750000|2022-06-28 18:09:10|9327.9|9312.9|9328.9|9313.9|9328.9|9313.9|9327.9|9312.9|1
1656439760000|2022-06-28 18:09:20|9327.9|9312.9|9353.8|9338.8|9357|9339.3|9327.9|9312.9|9
1656439770000|2022-06-28 18:09:30|9353.3|9338.3|9354.9|9339.9|9355.3|9340.3|9348.4|9333.4|3
1656439780000|2022-06-28 18:09:40|9354.8|9339.8|9369.4|9354.4|9369.9|9354.9|9354.8|9339.8|4
1656439790000|2022-06-28 18:09:50|9370.3|9355.3|9368.9|9353.9|9371.1|9356.1|9368.9|9353.9|3
1656439800000|2022-06-28 18:10:00|9360.8|9345.8|9362.8|9347.8|9363.3|9348.3|9360.8|9345.8|3
1656439810000|2022-06-28 18:10:10|9361.8|9346.8|9361.8|9346.8|9363.8|9348.8|9361.8|9346.8|13
1656439820000|2022-06-28 18:10:20|9357.8|9342.8|9355.3|9340.3|9358.8|9343.8|9355.3|9340.3|4
1656439830000|2022-06-28 18:10:30|9354.8|9339.8|9349.9|9334.9|9354.8|9339.8|9349.9|9334.9|6
1656439840000|2022-06-28 18:10:40|9349.7|9334.7|9345.8|9330.8|9349.7|9334.7|9345.8|9330.8|5
1656439850000|2022-06-28 18:10:50|9345.3|9330.3|9339.3|9324.3|9345.3|9330.3|9339.3|9324.3|2
1656439860000|2022-06-28 18:11:00|9339.8|9324.8|9338.2|9323.2|9339.8|9324.8|9337.3|9322.3|6
1656439880000|2022-06-28 18:11:20|9339.7|9324.7|9339.6|9324.6|9339.7|9324.7|9339.6|9324.6|0
1656439890000|2022-06-28 18:11:30|9339.7|9324.7|9339.7|9324.7|9339.7|9324.7|9339.7|9324.7|8
1656439900000|2022-06-28 18:11:40|9340.2|9325.2|9350.2|9335.2|9350.2|9335.2|9340.2|9325.2|8
1656439910000|2022-06-28 18:11:50|9349.5|9334.5|9353|9338|9353|9338|9349|9334|3
1656439920000|2022-06-28 18:12:00|9350.6|9335.6|9350.6|9335.6|9350.6|9335.6|9350.6|9335.6|4
1656439930000|2022-06-28 18:12:10|9352|9337|9347.2|9332.2|9352.1|9337.1|9347.2|9332.2|13
1656439940000|2022-06-28 18:12:20|9346.7|9331.7|9334.4|9319.4|9348.1|9333.1|9334.4|9319.4|9
1656439950000|2022-06-28 18:12:30|9334.2|9319.2|9335.7|9320.7|9336.2|9321.2|9331.7|9316.7|13
1656439960000|2022-06-28 18:12:40|||||||||3
1656439970000|2022-06-28 18:12:50|9334.8|9319.8|9334.8|9319.8|9334.8|9319.8|9334.8|9319.8|1
1656439980000|2022-06-28 18:13:00|9333.8|9318.8|9331.4|9316.4|9333.8|9318.8|9321.4|9306.4|42
1656439990000|2022-06-28 18:13:10|9331.5|9316.5|9323.9|9308.9|9334.4|9319.4|9322.4|9307.4|6
1656440000000|2022-06-28 18:13:20|9321.5|9306.5|9319.4|9304.4|9322.4|9307.4|9318.9|9303.9|22
1656440010000|2022-06-28 18:13:30|9318.9|9303.9|9319.9|9304.9|9328.6|9313.6|9318.9|9303.9|5
1656440020000|2022-06-28 18:13:40|9320|9305|9320.4|9305.4|9320.4|9305.4|9319.3|9304.3|8
1656440030000|2022-06-28 18:13:50|9327.9|9312.9|9338.3|9323.3|9338.3|9323.3|9321|9306|66
1656440040000|2022-06-28 18:14:00|9339.8|9324.8|9339.2|9324.2|9340.1|9325.1|9331.8|9316.8|97
1656440050000|2022-06-28 18:14:10|9339.1|9324.1|9345.5|9330.5|9345.5|9330.5|9339.1|9324.1|111
1656440060000|2022-06-28 18:14:20|9347.5|9332.5|9334.1|9319.1|9348|9333|9334.1|9319.1|93
1656440070000|2022-06-28 18:14:30|9332.7|9317.7|9340.4|9325.4|9341.3|9326.3|9332.7|9317.7|107
1656440080000|2022-06-28 18:14:40|9340.9|9325.9|9344.4|9329.4|9346.9|9331.9|9340.4|9325.4|112
1656440090000|2022-06-28 18:14:50|9343.8|9328.8|9347.8|9332.8|9347.8|9332.8|9337.6|9322.6|77
1656440100000|2022-06-28 18:15:00|9346.8|9331.8|9344.4|9329.4|9349.7|9334.7|9344.4|9329.4|25
1656440110000|2022-06-28 18:15:10|9343.9|9328.9|9345.2|9330.2|9345.3|9330.3|9343.3|9328.3|9
1656440120000|2022-06-28 18:15:20|9344.7|9329.7|9345.7|9330.7|9345.7|9330.7|9344.2|9329.2|5
1656440130000|2022-06-28 18:15:30|9342.3|9327.3|9342.3|9327.3|9342.3|9327.3|9341.3|9326.3|8
1656440140000|2022-06-28 18:15:40|9341.8|9326.8|9342.4|9327.4|9342.4|9327.4|9341.4|9326.4|10
1656440150000|2022-06-28 18:15:50|9342.9|9327.9|9345.8|9330.8|9345.8|9330.8|9342.9|9327.9|13
1656440160000|2022-06-28 18:16:00|9345.7|9330.7|9344.8|9329.8|9345.7|9330.7|9342.4|9327.4|4
1656440170000|2022-06-28 18:16:10|9345.3|9330.3|9340|9325|9345.3|9330.3|9340|9325|3
1656440180000|2022-06-28 18:16:20|9342.9|9327.9|9342.4|9327.4|9342.9|9327.9|9341.5|9326.5|5
1656440190000|2022-06-28 18:16:30|9341.9|9326.9|9341.5|9326.5|9341.9|9326.9|9341.5|9326.5|0
1656440200000|2022-06-28 18:16:40|9340|9325|9350.3|9335.3|9350.3|9335.3|9340|9325|14
1656440210000|2022-06-28 18:16:50|9350.8|9335.8|9350.8|9335.8|9353.2|9338.2|9350.8|9335.8|8
1656440220000|2022-06-28 18:17:00|9350.7|9335.7|9340.3|9325.3|9352.2|9337.2|9340.3|9321.1|37
1656440230000|2022-06-28 18:17:10|9339.3|9324.3|9339.8|9324.8|9339.8|9324.8|9337.4|9322.4|0
1656440240000|2022-06-28 18:17:20|9338.8|9323.8|9343.2|9328.2|9343.3|9328.3|9337.4|9322.4|6
1656440250000|2022-06-28 18:17:30|9343.3|9328.3|9338.4|9323.4|9343.3|9328.3|9338.4|9323.4|3
1656440260000|2022-06-28 18:17:40|9339.3|9324.3|9339.2|9324.2|9339.3|9324.3|9338.8|9323.8|1
1656440270000|2022-06-28 18:17:50|9339.7|9324.7|9344.7|9329.7|9345.2|9330.2|9338.7|9323.7|9
1656440280000|2022-06-28 18:18:00|9345.2|9330.2|9344.2|9329.2|9345.7|9330.7|9344.2|9329.2|3
1656440290000|2022-06-28 18:18:10|9343.2|9328.2|9341.7|9326.7|9343.7|9328.7|9341.7|9326.7|1
1656440300000|2022-06-28 18:18:20|9341.2|9326.2|9344.5|9329.5|9344.5|9329.5|9341.2|9326.2|2
1656440310000|2022-06-28 18:18:30|9344.7|9329.7|9349.2|9334.2|9349.2|9334.2|9344.2|9329.2|11
1656440320000|2022-06-28 18:18:40|9350.2|9335.2|9350.2|9335.2|9350.2|9335.2|9350.2|9335.2|0
1656440330000|2022-06-28 18:18:50|9350.3|9335.3|9353.2|9338.2|9353.2|9338.2|9350.3|9335.3|1
1656440340000|2022-06-28 18:19:00|9353.1|9338.1|9353.1|9338.1|9353.1|9338.1|9353.1|9338.1|4
1656440350000|2022-06-28 18:19:10|9353.2|9338.2|9354.1|9339.1|9356.2|9341.2|9352.8|9337.8|16
1656440360000|2022-06-28 18:19:20|9355.1|9340.1|9356.1|9341.1|9357.6|9342.6|9355.1|9340.1|1
1656440370000|2022-06-28 18:19:30|9354.9|9339.9|9361.2|9346.2|9361.2|9346.2|9354.9|9339.9|3
1656440380000|2022-06-28 18:19:40|9357.8|9342.8|9355.9|9340.9|9357.8|9342.8|9355.9|9340.9|8
1656440390000|2022-06-28 18:19:50|9357.8|9342.8|9356.4|9341.4|9358.3|9343.3|9355.9|9340.9|8
1656464400000|2022-06-29 01:00:00|9386.1|9348.6|9393.6|9356.1|9393.6|9357.9|9382.8|9348.6|4
1656464410000|2022-06-29 01:00:10|9393.1|9355.6|9386.8|9361.8|9393.6|9361.8|9386.8|9355.1|1
1656464420000|2022-06-29 01:00:20|9387.6|9362.6|9435.8|9410.8|9435.8|9410.8|9387.6|9362.6|3
1656464430000|2022-06-29 01:00:30|9483.5|9446|9483.5|9446|9483.5|9446|9483.5|9446|114
1656464440000|2022-06-29 01:00:40|9475.2|9437.7|9465.5|9428|9475.2|9437.7|9465.2|9427.7|5
1656464450000|2022-06-29 01:00:50|9458.7|9443.7|9458.7|9443.7|9458.7|9443.7|9458.7|9443.7|0
1656464460000|2022-06-29 01:01:00|9459.1|9444.1|9479.5|9442|9480|9444.1|9459.1|9441.5|3
1656464470000|2022-06-29 01:01:10|9478.5|9441|9475.7|9450.7|9481.5|9450.7|9475.3|9441|2
1656464480000|2022-06-29 01:01:20|||||||||1
1656464500000|2022-06-29 01:01:40|9475.6|9450.6|9478|9440.5|9478|9450.6|9475.6|9440.5|1
1656464510000|2022-06-29 01:01:50|9476.7|9439.2|9431.2|9416.2|9476.7|9439.2|9431.2|9412.7|2
1656464520000|2022-06-29 01:02:00|9430.4|9415.4|9411.2|9386.2|9430.4|9415.4|9411.2|9386.2|7
1656464530000|2022-06-29 01:02:10|||||||||3
1656464540000|2022-06-29 01:02:20|9408.7|9393.7|9409.7|9394.7|9409.7|9394.7|9408.7|9393.7|3
1656464560000|2022-06-29 01:02:40|9407.7|9392.7|9448.4|9410.9|9448.4|9410.9|9407.7|9392.7|3
1656464570000|2022-06-29 01:02:50|9448.9|9411.4|9449|9411.5|9449|9411.5|9448.9|9411.4|0
1656464580000|2022-06-29 01:03:00|9451.4|9413.9|9416.8|9401.8|9452.5|9415|9416.8|9397.5|1
1656464600000|2022-06-29 01:03:20|9417.2|9402.2|9417.3|9402.3|9417.3|9402.3|9417.2|9402.2|0
1656464620000|2022-06-29 01:03:40|9419.3|9404.3|9415.8|9400.8|9422.8|9407.8|9415.8|9400.8|2
1656464630000|2022-06-29 01:03:50|9415.3|9400.3|9414.8|9399.8|9415.3|9400.3|9414.8|9399.8|0
1656464640000|2022-06-29 01:04:00|9407.3|9382.3|9403.3|9388.3|9407.3|9388.8|9403.3|9382.3|1
1656464650000|2022-06-29 01:04:10|9410.8|9385.8|9406.3|9381.3|9418.6|9388.8|9403.2|9381|3
1656464660000|2022-06-29 01:04:20|9405|9367.5|9387.3|9362.3|9405.6|9369.2|9375.8|9360.8|4
1656464670000|2022-06-29 01:04:30|9407|9369.5|9385.8|9370.8|9414.5|9387.8|9385.8|9369.5|16
1656464680000|2022-06-29 01:04:40|9383.8|9368.8|9373.6|9358.6|9386.3|9368.8|9371.1|9356.1|3
1656464690000|2022-06-29 01:04:50|9373.7|9358.7|9371.8|9356.8|9375.3|9358.7|9371.3|9349.8|1
1656464700000|2022-06-29 01:05:00|9372.3|9357.3|9370.3|9355.3|9373.8|9358.8|9368.3|9353.3|4
1656464710000|2022-06-29 01:05:10|9370.7|9355.7|9384.8|9359.8|9404.5|9368.1|9370.7|9355.7|5
1656464730000|2022-06-29 01:05:30|9375|9360|9374.8|9349.8|9375.3|9360|9374.6|9349.8|1
1656464750000|2022-06-29 01:05:50|9365.5|9350.5|9359.9|9334.9|9365.5|9350.5|9356.9|9331.9|2
1656464760000|2022-06-29 01:06:00|9359.4|9334.4|9349.4|9334.4|9360.4|9335.4|9344.8|9329.8|2
1656464770000|2022-06-29 01:06:10|9348.4|9333.4|9374.6|9337.1|9374.6|9337.1|9348.4|9333.4|2
1656464790000|2022-06-29 01:06:30|9379.6|9342.1|9382.5|9345|9382.5|9345|9379.6|9342.1|1
1656464810000|2022-06-29 01:06:50|9366.3|9341.3|9364.1|9349.1|9369.6|9349.1|9364.1|9332.1|0
1656464820000|2022-06-29 01:07:00|9364.3|9349.3|9364.3|9349.3|9364.3|9349.3|9364.3|9349.3|0
1656464830000|2022-06-29 01:07:10|9364.8|9349.8|9367.3|9342.3|9367.3|9349.8|9364.8|9342.3|3
1656464850000|2022-06-29 01:07:30|9367.2|9342.2|9362.3|9347.3|9367.2|9347.3|9362.3|9339.8|2
1656464860000|2022-06-29 01:07:40|9364.9|9339.9|9365.8|9340.8|9365.8|9340.8|9364.9|9339.9|0
1656464870000|2022-06-29 01:07:50|9364.8|9339.8|9364.8|9339.8|9364.8|9339.8|9364.8|9339.8|1
1656464900000|2022-06-29 01:08:20|9366.2|9341.2|9366.3|9341.3|9366.3|9341.3|9366.2|9341.2|0
1656464930000|2022-06-29 01:08:50|9364.8|9339.8|9364.8|9339.8|9364.8|9339.8|9364.8|9339.8|1
1656464940000|2022-06-29 01:09:00|||||||||1
1656464960000|2022-06-29 01:09:20|9365.3|9340.3|9365.3|9340.3|9365.3|9340.3|9365.3|9340.3|0
1656464970000|2022-06-29 01:09:30|9365.8|9340.8|9362.7|9347.7|9365.8|9347.7|9362.7|9340.8|0
1656464980000|2022-06-29 01:09:40|9362.8|9347.8|9362.8|9347.8|9362.8|9347.8|9362.8|9347.8|0
1656464990000|2022-06-29 01:09:50|9365.8|9350.8|9366.3|9351.3|9366.3|9351.3|9365.8|9350.8|2
1656465000000|2022-06-29 01:10:00|9366.8|9351.8|9366.8|9351.8|9366.8|9351.8|9366.8|9351.8|0
1656465010000|2022-06-29 01:10:10|9393.5|9356|9397|9359.5|9397|9359.5|9392.5|9355|2
1656465020000|2022-06-29 01:10:20|9397.5|9360|9397.5|9360|9397.9|9362.9|9387.9|9360|0
1656465030000|2022-06-29 01:10:30|9387.9|9362.9|9383.8|9358.8|9390.7|9362.9|9383.8|9353.2|1
1656465050000|2022-06-29 01:10:50|9387.5|9350|9387.5|9350|9387.5|9350|9387.5|9350|1
1656465080000|2022-06-29 01:11:20|9386|9348.5|9387|9349.5|9387|9349.5|9386|9348.5|5
1656465090000|2022-06-29 01:11:30|9387.1|9349.6|9387.1|9349.6|9387.1|9349.6|9387.1|9349.6|0
1656465100000|2022-06-29 01:11:40|9385.6|9348.1|9385.6|9348.1|9385.6|9348.1|9385.6|9348.1|1
1656465110000|2022-06-29 01:11:50|9382.2|9344.7|9382.2|9344.7|9382.2|9344.7|9382.2|9344.7|1
1656465120000|2022-06-29 01:12:00|9384.1|9346.6|9382.2|9344.7|9384.1|9346.6|9382.2|9344.7|0
1656465130000|2022-06-29 01:12:10|9380.7|9343.2|9380.2|9342.7|9380.7|9343.2|9380.2|9342.7|2
1656465160000|2022-06-29 01:12:40|9377.3|9352.3|9375|9350|9377.3|9352.3|9375|9350|3
1656465170000|2022-06-29 01:12:50|9375.6|9350.6|9375.6|9350.6|9375.6|9350.6|9375.6|9350.6|0
1656465190000|2022-06-29 01:13:10|9375.1|9350.1|9375.1|9350.1|9375.1|9350.1|9375.1|9350.1|1
1656465220000|2022-06-29 01:13:40|9379.9|9342.4|9380.9|9343.4|9380.9|9343.4|9379.9|9342.4|1
1656465230000|2022-06-29 01:13:50|9375.1|9350.1|9375.1|9350.1|9375.1|9350.1|9375.1|9350.1|0
1656465270000|2022-06-29 01:14:30|9376.1|9351.1|9376.1|9351.1|9376.1|9351.1|9376.1|9351.1|0
1656465280000|2022-06-29 01:14:40|9374.1|9349.1|9373.6|9348.6|9374.1|9349.1|9373.6|9348.6|2
1656465300000|2022-06-29 01:15:00|9374.1|9349.1|9374.1|9349.1|9374.1|9349.1|9374.1|9349.1|0
1656465330000|2022-06-29 01:15:30|9385.3|9347.8|9390.8|9353.3|9390.8|9353.3|9385.3|9347.8|1
1656465340000|2022-06-29 01:15:40|9391.8|9354.3|9392.8|9355.3|9392.8|9355.3|9391.8|9354.3|1
1656465350000|2022-06-29 01:15:50|9393.7|9356.2|9393.7|9356.2|9393.7|9356.2|9393.7|9356.2|1
1656465360000|2022-06-29 01:16:00|9390.4|9352.9|9387.8|9350.3|9390.4|9352.9|9387.3|9349.8|0
1656465370000|2022-06-29 01:16:10|9388.3|9350.8|9388.3|9350.8|9388.3|9350.8|9388.3|9350.8|0
1656465380000|2022-06-29 01:16:20|9388.8|9351.3|9388.3|9350.8|9388.8|9351.3|9388.3|9350.8|0
1656465390000|2022-06-29 01:16:30|9388.8|9351.3|9384.3|9346.8|9388.8|9357.5|9378.6|9346.8|0
1656465400000|2022-06-29 01:16:40|9383.8|9346.3|9381.9|9344.4|9383.8|9346.3|9381.9|9344.4|1
1656465410000|2022-06-29 01:16:50|9374.7|9349.7|9374.7|9349.7|9374.7|9349.7|9374.7|9349.7|1
1656465420000|2022-06-29 01:17:00|9374.6|9349.6|9382.9|9345.4|9382.9|9349.6|9374.6|9345.4|2
1656465430000|2022-06-29 01:17:10|9386.2|9348.7|9382.7|9367.7|9392.9|9369|9373.4|9348.4|3
1656465440000|2022-06-29 01:17:20|9381.5|9366.5|9376.1|9351.1|9381.5|9366.5|9376.1|9351.1|2
1656465450000|2022-06-29 01:17:30|9381.9|9344.4|9375.6|9350.6|9381.9|9351.1|9374.6|9344.4|0
1656465460000|2022-06-29 01:17:40|9373|9358|9373|9358|9373|9358|9373|9358|1
1656465480000|2022-06-29 01:18:00|9375.6|9350.6|9374.1|9349.1|9375.6|9350.6|9373.6|9348.6|4
1656465490000|2022-06-29 01:18:10|9370.1|9355.1|9370.1|9355.1|9370.1|9355.1|9370.1|9355.1|0
1656465510000|2022-06-29 01:18:30|9376.1|9351.1|9376.1|9351.1|9376.1|9351.1|9376.1|9351.1|0
1656465520000|2022-06-29 01:18:40|9369.6|9354.6|9376.1|9351.1|9376.1|9354.6|9369.6|9351|2
1656465530000|2022-06-29 01:18:50|9370.1|9355.1|9376.5|9351.5|9376.5|9355.5|9370.1|9351.5|1
1656465540000|2022-06-29 01:19:00|9366.6|9351.6|9366.1|9351.1|9366.6|9351.6|9365.6|9350.6|5
1656465550000|2022-06-29 01:19:10|9368.6|9353.6|9368.6|9353.6|9368.6|9353.6|9368.6|9353.6|0
1656465570000|2022-06-29 01:19:30|9375.6|9350.6|9376|9351|9376|9351|9375.6|9350.6|0
1656465580000|2022-06-29 01:19:40|9375.6|9350.6|9375.6|9350.6|9376|9351|9375.6|9350.6|1
1656465620000|2022-06-29 01:20:20|9376|9351|9376|9351|9376|9351|9375.6|9350.6|0
1656465630000|2022-06-29 01:20:30|9375.5|9350.5|9376|9351|9376|9351|9375.5|9350.5|0
1656465640000|2022-06-29 01:20:40|9375.5|9350.5|9375.5|9350.5|9376|9351|9375.5|9350.5|1
1656465670000|2022-06-29 01:21:10|9376|9351|9376|9351|9376|9351|9376|9351|0
1656465690000|2022-06-29 01:21:30|9370.1|9355.1|9370|9355|9370.1|9355.1|9370|9355|0
1656465710000|2022-06-29 01:21:50|9369.1|9354.1|9374.5|9349.5|9374.5|9354.1|9369.1|9349.5|1
1656465720000|2022-06-29 01:22:00|9374.6|9349.6|9365.1|9350.1|9374.6|9351.2|9365.1|9349.6|0
1656465730000|2022-06-29 01:22:10|9365|9350|9365|9350|9365.5|9350.5|9365|9350|0
1656465740000|2022-06-29 01:22:20|9365.5|9350.5|9365.5|9350.5|9365.5|9350.5|9365.5|9350.5|0
1656465760000|2022-06-29 01:22:40|9366|9351|9366|9351|9366|9351|9366|9351|0
1656465770000|2022-06-29 01:22:50|9369.1|9354.1|9368.5|9353.5|9374.6|9354.6|9368.5|9349.6|1
1656465830000|2022-06-29 01:23:50|||||||||1
1656465840000|2022-06-29 01:24:00|||||||||1
1656465850000|2022-06-29 01:24:10|9365.2|9350.2|9365|9350|9365.2|9350.2|9365|9350|0
1656465860000|2022-06-29 01:24:20|9364.6|9349.6|9365|9350|9365|9350|9364.5|9349.5|0
1656465890000|2022-06-29 01:24:50|9362|9347|9362|9347|9362|9347|9362|9347|2
1656465900000|2022-06-29 01:25:00|9362.5|9347.5|9362.5|9347.5|9362.5|9347.5|9362.5|9347.5|0
1656465910000|2022-06-29 01:25:10|9361.1|9346.1|9361|9346|9361.1|9346.1|9361|9346|0
1656465920000|2022-06-29 01:25:20|9362.6|9347.6|9363|9348|9363|9348|9362.6|9347.6|0
1656465930000|2022-06-29 01:25:30|9363.5|9348.5|9364.6|9349.6|9371|9349.6|9363.5|9346|0
1656465940000|2022-06-29 01:25:40|9364.5|9349.5|9364.5|9349.5|9364.5|9349.5|9364.5|9349.5|0
1656465950000|2022-06-29 01:25:50|9361.7|9346.7|9361.5|9346.5|9361.7|9346.7|9361.5|9346.5|1
1656465960000|2022-06-29 01:26:00|9360.5|9345.5|9361|9346|9361|9346|9360.5|9345.5|5
1656465970000|2022-06-29 01:26:10|9360.1|9345.1|9361.1|9346.1|9361.1|9346.1|9360.1|9345.1|0
1656466000000|2022-06-29 01:26:40|9363.9|9348.9|9364.6|9349.6|9365|9350|9363.6|9348.6|0
1656466010000|2022-06-29 01:26:50|||||||||1
1656466040000|2022-06-29 01:27:20|9362.2|9347.2|9362.2|9347.2|9362.2|9347.2|9362.2|9347.2|1
1656466050000|2022-06-29 01:27:30|9362.1|9347.1|9362.1|9347.1|9362.1|9347.1|9362.1|9347.1|0
1656466070000|2022-06-29 01:27:50|9360.7|9345.7|9360.7|9345.7|9360.7|9345.7|9360.7|9345.7|1
1656466090000|2022-06-29 01:28:10|9356.8|9341.8|9356.7|9341.7|9356.8|9341.8|9356.7|9341.7|0
1656466100000|2022-06-29 01:28:20|9355.7|9340.7|9355.7|9340.7|9355.7|9340.7|9355.7|9340.7|1
1656466110000|2022-06-29 01:28:30|9354.7|9339.7|9349|9334|9354.7|9339.7|9349|9334|0
1656466130000|2022-06-29 01:28:50|9348.9|9333.9|9348.5|9333.5|9348.9|9333.9|9348.5|9333.5|1
1656466140000|2022-06-29 01:29:00|9349.4|9334.4|9349.5|9334.5|9349.5|9334.5|9349.1|9334.1|0
1656466150000|2022-06-29 01:29:10|9349.1|9334.1|9348.1|9333.1|9349.1|9334.1|9348.1|9333.1|0
1656466160000|2022-06-29 01:29:20|9346.1|9331.1|9346.1|9331.1|9346.1|9331.1|9346.1|9331.1|0
1656466180000|2022-06-29 01:29:40|9346.5|9331.5|9346.6|9331.6|9346.6|9331.6|9346.5|9331.5|0
1656466190000|2022-06-29 01:29:50|9348.5|9333.5|9331.2|9316.2|9348.6|9333.6|9331.2|9316.2|3
1656466200000|2022-06-29 01:30:00|9330.7|9315.7|9331.5|9316.5|9331.6|9316.6|9329.1|9314.1|5
1656466210000|2022-06-29 01:30:10|9331.6|9316.6|9329.7|9314.7|9331.6|9316.6|9329.7|9314.7|2
1656466220000|2022-06-29 01:30:20|9328.8|9313.8|9324.7|9309.7|9328.8|9313.8|9324.7|9309.7|5
1656466230000|2022-06-29 01:30:30|9324.2|9309.2|9320.3|9305.3|9324.2|9309.2|9320.3|9305.3|3
1656466240000|2022-06-29 01:30:40|9319.8|9304.8|9319.8|9304.8|9320.3|9305.3|9319.8|9304.8|3
1656466250000|2022-06-29 01:30:50|9320.2|9305.2|9319.2|9304.2|9320.2|9305.2|9319.2|9304.2|3
1656466260000|2022-06-29 01:31:00|9317.8|9302.8|9317.8|9302.8|9317.8|9302.8|9317.8|9302.8|1
1656466290000|2022-06-29 01:31:30|9319.7|9304.7|9319.7|9304.7|9319.7|9304.7|9319.7|9304.7|1
1656466300000|2022-06-29 01:31:40|9342.4|9304.9|9344.9|9307.4|9344.9|9307.4|9340.9|9303.4|1
1656466310000|2022-06-29 01:31:50|9330.5|9305.5|9339.5|9302|9342|9305.5|9330.5|9302|2
1656466320000|2022-06-29 01:32:00|9340.6|9303.1|9334.8|9309.8|9340.6|9318.6|9333.6|9303.1|1
1656466330000|2022-06-29 01:32:10|9334.3|9309.3|9336.8|9311.8|9343|9321.5|9332.8|9303.1|2
1656466340000|2022-06-29 01:32:20|9335.2|9320.2|9332.3|9317.3|9341.6|9322.1|9332.3|9311.8|2
1656466350000|2022-06-29 01:32:30|9337.1|9322.1|9336.6|9321.6|9337.7|9322.1|9333.2|9312.3|0
1656466360000|2022-06-29 01:32:40|9338.5|9323.5|9338.5|9323.5|9339|9324|9338.5|9323.5|1
1656466370000|2022-06-29 01:32:50|9342.5|9327.5|9352|9327|9359|9335.4|9342.5|9321.5|3
1656466380000|2022-06-29 01:33:00|9344|9329|9366.1|9328.6|9367|9332.5|9344|9328|6
1656466390000|2022-06-29 01:33:10|9361.7|9336.7|9364|9349|9364|9349|9360.8|9335.8|2
1656466400000|2022-06-29 01:33:20|9363.5|9348.5|9363|9348|9364|9349|9363|9348|0
1656466410000|2022-06-29 01:33:30|9367.8|9352.8|9362.5|9347.5|9368|9353|9362.5|9347.5|2
1656466420000|2022-06-29 01:33:40|9364|9349|9366.5|9351.5|9366.5|9351.5|9364|9349|0
1656466430000|2022-06-29 01:33:50|9368.5|9353.5|9382|9357|9382.5|9359.9|9368.5|9353.5|2
1656466440000|2022-06-29 01:34:00|9380.9|9365.9|9382.5|9367.5|9382.5|9367.5|9380.9|9365.9|0
1656466450000|2022-06-29 01:34:10|9387.3|9349.8|9386.3|9348.8|9387.3|9349.8|9386.3|9348.8|0
1656466480000|2022-06-29 01:34:40|9383.4|9358.4|9382|9357|9383.4|9358.4|9382|9357|0
1656466490000|2022-06-29 01:34:50|9382.5|9357.5|9382|9357|9386.3|9357.5|9381.9|9348.8|1
1656466500000|2022-06-29 01:35:00|9382.5|9357.5|9383.5|9368.5|9383.5|9368.5|9381.8|9357.5|1
1656466510000|2022-06-29 01:35:10|9381.6|9366.6|9376|9351|9384.3|9367.5|9376|9346.3|2
1656466570000|2022-06-29 01:36:10|9376.5|9351.5|9376.5|9351.5|9376.5|9351.5|9376|9351|0
1656466580000|2022-06-29 01:36:20|9376|9351|9376|9351|9376.5|9351.5|9376|9351|0
1656466590000|2022-06-29 01:36:30|9376.5|9351.5|9376|9351|9376.5|9351.5|9376|9351|0
1656466600000|2022-06-29 01:36:40|9376.5|9351.5|9376|9351|9376.5|9351.5|9376|9351|0
1656466610000|2022-06-29 01:36:50|9376.5|9351.5|9375|9350|9376.5|9351.5|9375|9350|1
1656466670000|2022-06-29 01:37:50|9375.5|9350.5|9375|9350|9375.5|9350.5|9375|9350|0
1656466690000|2022-06-29 01:38:10|9375.5|9350.5|9375.5|9350.5|9375.5|9350.5|9375.5|9350.5|0
1656466710000|2022-06-29 01:38:30|9375|9350|9375.5|9350.5|9375.5|9350.5|9375|9350|0
1656466720000|2022-06-29 01:38:40|9375|9350|9375.5|9350.5|9375.5|9357|9372|9350|0
1656466730000|2022-06-29 01:38:50|9375|9350|9376.5|9351.5|9376.6|9360.4|9371.9|9350|2
1656466740000|2022-06-29 01:39:00|9376|9351|9378.5|9363.5|9378.5|9363.5|9374.9|9351|2
1656466750000|2022-06-29 01:39:10|9386|9361|9384.5|9359.5|9386|9361|9384.5|9359.5|0
1656466800000|2022-06-29 01:40:00|9386.9|9349.4|9386.9|9349.4|9386.9|9349.4|9386.9|9349.4|0
1656466810000|2022-06-29 01:40:10|9385.5|9360.5|9385.5|9360.5|9385.5|9360.5|9385.5|9360.5|0
1656466840000|2022-06-29 01:40:40|||||||||1
1656466850000|2022-06-29 01:40:50|9388.9|9351.4|9385.4|9347.9|9388.9|9351.4|9385.4|9347.9|1
1656466860000|2022-06-29 01:41:00|9385|9347.5|9351.4|9336.4|9385|9347.5|9351|9336|3
1656466870000|2022-06-29 01:41:10|9353.8|9338.8|9354.9|9339.9|9373.9|9341.2|9353.8|9335.5|11
1656466880000|2022-06-29 01:41:20|9355.4|9340.4|9366.2|9341.2|9366.2|9341.2|9355.4|9340.4|1
1656466900000|2022-06-29 01:41:40|9365.7|9340.7|9365.7|9340.7|9365.7|9340.7|9365.7|9340.7|0
1656466910000|2022-06-29 01:41:50|9366.2|9341.2|9366.2|9341.2|9366.2|9341.2|9366.2|9341.2|0
1656466950000|2022-06-29 01:42:30|||||||||1
1656466960000|2022-06-29 01:42:40|9365.4|9340.4|9378|9340.5|9378|9340.5|9365.4|9340.4|2
1656466970000|2022-06-29 01:42:50|9379.5|9342|9379|9341.5|9379.5|9342|9379|9341.5|1
1656466980000|2022-06-29 01:43:00|9380|9342.5|9380|9342.5|9380|9342.5|9380|9342.5|0
1656467020000|2022-06-29 01:43:40|9378|9340.5|9371.3|9346.3|9378|9346.3|9371.3|9340.5|0
1656467080000|2022-06-29 01:44:40|9369.4|9344.4|9369.3|9344.3|9369.4|9344.4|9369.3|9344.3|0
1656467090000|2022-06-29 01:44:50|9368.8|9343.8|9369.3|9344.3|9369.3|9344.3|9368.8|9343.8|0
1656467160000|2022-06-29 01:46:00|9358.1|9343.1|9358.1|9343.1|9358.1|9343.1|9358.1|9343.1|0
1656467170000|2022-06-29 01:46:10|9357.8|9342.8|9357.8|9342.8|9357.8|9342.8|9357.8|9342.8|0
1656467210000|2022-06-29 01:46:50|9356.4|9341.4|9356.4|9341.4|9356.4|9341.4|9356.4|9341.4|1
1656467270000|2022-06-29 01:47:50|9365.7|9340.7|9365.7|9340.7|9365.7|9340.7|9365.7|9340.7|0
1656467280000|2022-06-29 01:48:00|9365.8|9340.8|9365.8|9340.8|9365.8|9340.8|9365.8|9340.8|0
1656467410000|2022-06-29 01:50:10|9356.5|9341.5|9356.4|9341.4|9356.5|9341.5|9356.4|9341.4|0
1656467420000|2022-06-29 01:50:20|9355.9|9340.9|9355.4|9340.4|9356.4|9341.4|9355.4|9340.4|2
1656467450000|2022-06-29 01:50:50|9355.5|9340.5|9363.4|9338.4|9363.4|9340.5|9355.5|9337.9|1
1656467510000|2022-06-29 01:51:50|9362.9|9337.9|9362.9|9337.9|9362.9|9337.9|9362.9|9337.9|0
1656467550000|2022-06-29 01:52:30|9364.8|9339.8|9355.6|9340.6|9364.9|9340.6|9355.6|9339.8|0
1656467560000|2022-06-29 01:52:40|9355.4|9340.4|9357.9|9342.9|9357.9|9342.9|9354.9|9339.9|0
1656467570000|2022-06-29 01:52:50|9364.3|9339.3|9363.8|9338.8|9364.3|9339.3|9363.8|9338.8|0
1656467580000|2022-06-29 01:53:00|9356.4|9341.4|9356.9|9341.9|9356.9|9341.9|9356.4|9341.4|0
1656467590000|2022-06-29 01:53:10|9356.3|9341.3|9356.3|9341.3|9356.3|9341.3|9356.3|9341.3|0
1656467600000|2022-06-29 01:53:20|9363.7|9338.7|9352.6|9337.6|9364.2|9339.2|9352.6|9337.6|0
1656467610000|2022-06-29 01:53:30|9349.8|9334.8|9349.8|9334.8|9349.8|9334.8|9349.8|9334.8|0
1656467620000|2022-06-29 01:53:40|9349.3|9334.3|9349.3|9334.3|9349.3|9334.3|9349.3|9334.3|0
1656467650000|2022-06-29 01:54:10|9356.2|9331.2|9356.3|9331.3|9356.3|9331.3|9356.2|9331.2|0
1656467660000|2022-06-29 01:54:20|9364.9|9327.4|9361|9346|9364.9|9346|9358.2|9327.4|1
1656467700000|2022-06-29 01:55:00|9359.7|9334.7|9357.3|9332.3|9359.7|9338.7|9353.7|9332.3|4
1656467790000|2022-06-29 01:56:30|9365|9327.5|9358.2|9333.2|9365|9333.2|9358.2|9327.5|1
1656467800000|2022-06-29 01:56:40|9366.4|9328.9|9366.4|9328.9|9366.4|9328.9|9366.4|9328.9|2
1656467810000|2022-06-29 01:56:50|9364.5|9339.5|9365|9340|9365|9340|9364.5|9339.5|0
1656467820000|2022-06-29 01:57:00|9365.4|9340.4|9357.1|9342.1|9366.9|9342.1|9357.1|9340.4|0
1656467850000|2022-06-29 01:57:30|9362.4|9347.4|9358.5|9343.5|9364.5|9347.4|9358.5|9339.5|1
1656467870000|2022-06-29 01:57:50|9364.5|9339.5|9355.6|9340.6|9364.5|9340.6|9355.6|9339.5|0
1656467880000|2022-06-29 01:58:00|9354.6|9339.6|9363|9338|9363|9339.6|9354.6|9338|1
1656467910000|2022-06-29 01:58:30|9365.4|9340.4|9365.4|9340.4|9365.4|9340.4|9365.4|9340.4|0
1656467920000|2022-06-29 01:58:40|9365|9340|9365|9340|9365|9340|9365|9340|0
1656467940000|2022-06-29 01:59:00|9365.4|9340.4|9365.6|9340.6|9365.6|9340.6|9365.4|9340.4|0
1656467960000|2022-06-29 01:59:20|9365.1|9340.1|9372.3|9334.8|9372.3|9340.1|9364.1|9334.8|0
1656467970000|2022-06-29 01:59:30|9371.8|9334.3|9365.1|9340.1|9371.8|9340.1|9365.1|9334.3|0
1656468000000|2022-06-29 02:00:00|9367.5|9342.5|9363|9348|9367.5|9348|9363|9342.5|0
1656468020000|2022-06-29 02:00:20|9368.9|9343.9|9370.4|9345.4|9370.4|9345.4|9368.9|9343.9|1
1656468030000|2022-06-29 02:00:30|9370.5|9345.5|9370.5|9345.5|9370.5|9345.5|9370.5|9345.5|0
1656468050000|2022-06-29 02:00:50|9370|9345|9370.5|9345.5|9370.5|9345.5|9370|9345|0
1656468060000|2022-06-29 02:01:00|9370|9345|9370|9345|9370|9345|9370|9345|0
1656468120000|2022-06-29 02:02:00|9370.5|9345.5|9369|9344|9370.5|9345.5|9369|9344|1
1656468190000|2022-06-29 02:03:10|9368.5|9343.5|9369|9344|9369.5|9348|9363|9343.5|0
1656468270000|2022-06-29 02:04:30|9361.1|9346.1|9362.6|9337.6|9362.6|9346.1|9361|9337.6|2
1656468350000|2022-06-29 02:05:50|9359.5|9344.5|9359.5|9344.5|9359.5|9344.5|9359.5|9344.5|0
1656468360000|2022-06-29 02:06:00|9359.7|9344.7|9359.7|9344.7|9359.7|9344.7|9359.7|9344.7|0
1656468370000|2022-06-29 02:06:10|9362.2|9347.2|9360.4|9345.4|9362.3|9347.3|9360.4|9345.4|1
1656468380000|2022-06-29 02:06:20|9358.9|9343.9|9358.4|9343.4|9358.9|9343.9|9358.4|9343.4|2
1656468390000|2022-06-29 02:06:30|9357.9|9342.9|9357.9|9342.9|9357.9|9342.9|9357.9|9342.9|1
1656468460000|2022-06-29 02:07:40|||||||||1
1656468480000|2022-06-29 02:08:00|9358.4|9343.4|9358.9|9343.9|9358.9|9343.9|9358.4|9343.4|2
1656468500000|2022-06-29 02:08:20|9358.4|9343.4|9358.8|9343.8|9358.8|9343.8|9358.4|9343.4|1
1656468520000|2022-06-29 02:08:40|9364.8|9349.8|9364.8|9349.8|9364.8|9349.8|9364.8|9349.8|1
1656468540000|2022-06-29 02:09:00|9371.8|9346.8|9371.8|9346.8|9371.8|9346.8|9371.8|9346.8|0
1656468570000|2022-06-29 02:09:30|9372.1|9357.1|9372.1|9357.1|9372.1|9357.1|9372.1|9357.1|0
1656468590000|2022-06-29 02:09:50|9374|9359|9374.1|9359.1|9374.1|9359.1|9374|9359|0
1656468600000|2022-06-29 02:10:00|9373.2|9358.2|9372.6|9357.6|9373.2|9358.2|9372.6|9357.6|1
1656468610000|2022-06-29 02:10:10|9373.1|9358.1|9373.1|9358.1|9373.1|9358.1|9369.6|9354.6|0
1656468640000|2022-06-29 02:10:40|9371.6|9356.6|9371.6|9356.6|9371.6|9356.6|9371.6|9356.6|0
1656468700000|2022-06-29 02:11:40|9371.3|9346.3|9371.3|9346.3|9371.3|9346.3|9371.3|9346.3|1
1656468760000|2022-06-29 02:12:40|9364.4|9349.4|9364.4|9349.4|9364.4|9349.4|9364.4|9349.4|0
1656468780000|2022-06-29 02:13:00|9364.3|9349.3|9364.3|9349.3|9364.3|9349.3|9364.3|9349.3|0
1656468790000|2022-06-29 02:13:10|9365.4|9350.4|9365.4|9350.4|9365.4|9350.4|9365.4|9350.4|0
1656468890000|2022-06-29 02:14:50|||||||||1
1656468900000|2022-06-29 02:15:00|9365.9|9350.9|9365.9|9350.9|9365.9|9350.9|9365.9|9350.9|5
1656468910000|2022-06-29 02:15:10|9365.4|9350.4|9365.4|9350.4|9365.4|9350.4|9365.4|9350.4|0
1656468950000|2022-06-29 02:15:50|9364.4|9349.4|9364.4|9349.4|9364.4|9349.4|9364.4|9349.4|0
1656469200000|2022-06-29 02:20:00|9362.9|9347.9|9360.9|9345.9|9362.9|9347.9|9360.9|9345.9|2
1656469430000|2022-06-29 02:23:50|||||||||1
1656469450000|2022-06-29 02:24:10|9365.3|9350.3|9365.3|9350.3|9365.3|9350.3|9365.3|9350.3|3
1656469480000|2022-06-29 02:24:40|9363.8|9348.8|9363.8|9348.8|9363.8|9348.8|9363.8|9348.8|0
1656469490000|2022-06-29 02:24:50|9363.4|9348.4|9363.4|9348.4|9363.4|9348.4|9363.4|9348.4|1
1656469530000|2022-06-29 02:25:30|9363.3|9348.3|9363.3|9348.3|9363.3|9348.3|9363.3|9348.3|0
1656469570000|2022-06-29 02:26:10|9365.4|9350.4|9365.4|9350.4|9365.4|9350.4|9365.4|9350.4|0
1656469610000|2022-06-29 02:26:50|9364.4|9349.4|9364.4|9349.4|9364.4|9349.4|9364.4|9349.4|1
1656469620000|2022-06-29 02:27:00|9363.9|9348.9|9363.9|9348.9|9363.9|9348.9|9363.9|9348.9|1
1656469650000|2022-06-29 02:27:30|9364.4|9349.4|9364.4|9349.4|9364.4|9349.4|9364.4|9349.4|2
1656469680000|2022-06-29 02:28:00|9363.9|9348.9|9362.9|9347.9|9363.9|9348.9|9362.9|9347.9|3
1656469700000|2022-06-29 02:28:20|9363|9348|9375.3|9360.3|9375.3|9360.3|9363|9348|1
1656469710000|2022-06-29 02:28:30|9376.3|9361.3|9376.3|9361.3|9376.3|9361.3|9376.3|9361.3|0
1656469730000|2022-06-29 02:28:50|9382.2|9357.2|9382.2|9357.2|9382.2|9357.2|9382.2|9357.2|0
1656469740000|2022-06-29 02:29:00|9382.3|9357.3|9382.3|9357.3|9382.3|9357.3|9382.3|9357.3|0
1656469760000|2022-06-29 02:29:20|9381.8|9356.8|9376.3|9361.3|9381.8|9361.3|9376.3|9356.8|0
1656469800000|2022-06-29 02:30:00|9375.8|9360.8|9375.3|9360.3|9375.8|9360.8|9375.3|9360.3|1
1656469950000|2022-06-29 02:32:30|9374.8|9359.8|9374.3|9359.3|9374.8|9359.8|9374.3|9359.3|0
1656469960000|2022-06-29 02:32:40|9373.8|9358.8|9374.8|9359.8|9374.8|9359.8|9373.3|9358.3|0
1656470170000|2022-06-29 02:36:10|9374.7|9359.7|9374.7|9359.7|9374.7|9359.7|9374.7|9359.7|0
1656470300000|2022-06-29 02:38:20|9370.4|9355.4|9369.9|9354.9|9370.4|9355.4|9369.9|9354.9|2
1656470330000|2022-06-29 02:38:50|||||||||1
1656470360000|2022-06-29 02:39:20|9367.9|9352.9|9367.9|9352.9|9367.9|9352.9|9367.9|9352.9|0
1656470400000|2022-06-29 02:40:00|9365.3|9350.3|9365.4|9350.4|9367.3|9352.3|9365.3|9350.3|2
1656470530000|2022-06-29 02:42:10|9366.3|9351.3|9366.4|9351.4|9366.4|9351.4|9366.3|9351.3|0
1656470650000|2022-06-29 02:44:10|9379.7|9354.7|9374.2|9359.2|9380.2|9359.2|9374.2|9354.7|2
1656470660000|2022-06-29 02:44:20|9373.7|9358.7|9376.6|9361.6|9376.6|9361.6|9373.2|9358.2|0
1656470670000|2022-06-29 02:44:30|9376.7|9361.7|9374.2|9359.2|9376.7|9361.7|9374.2|9359.2|0
1656470690000|2022-06-29 02:44:50|9378.7|9353.7|9378.7|9353.7|9378.7|9353.7|9378.7|9353.7|1
1656470710000|2022-06-29 02:45:10|9376.3|9351.3|9377.8|9352.8|9377.8|9352.8|9376.3|9351.3|0
1656470860000|2022-06-29 02:47:40|9378.7|9353.7|9378.7|9353.7|9378.7|9353.7|9378.7|9353.7|0
1656470870000|2022-06-29 02:47:50|9377.8|9352.8|9376.1|9361.1|9377.8|9361.1|9376.1|9352.8|0
1656470880000|2022-06-29 02:48:00|9376.2|9361.2|9378.7|9353.7|9382.1|9361.2|9376.2|9344.6|0
1656470890000|2022-06-29 02:48:10|9374.2|9359.2|9382.1|9344.6|9382.1|9359.2|9374.2|9344.6|0
1656470910000|2022-06-29 02:48:30|9375.3|9350.3|9381.2|9356.2|9384.1|9356.2|9374.8|9346.6|0
1656471000000|2022-06-29 02:50:00|9384.1|9346.6|9384.1|9346.6|9384.1|9346.6|9384.1|9346.6|0
1656471010000|2022-06-29 02:50:10|9385.1|9347.6|9381.9|9356.9|9385.1|9356.9|9381.9|9347.6|0
1656471020000|2022-06-29 02:50:20|9382.3|9357.3|9382.3|9357.3|9382.3|9357.3|9382.3|9357.3|0
1656471200000|2022-06-29 02:53:20|9378.3|9363.3|9378.3|9363.3|9378.3|9363.3|9378.3|9363.3|0
1656471450000|2022-06-29 02:57:30|9373.4|9358.4|9373.4|9358.4|9373.4|9358.4|9373.4|9358.4|0
1656471460000|2022-06-29 02:57:40|9373.3|9358.3|9372.9|9357.9|9373.3|9358.3|9372.9|9357.9|1
1656471480000|2022-06-29 02:58:00|9373.3|9358.3|9373.3|9358.3|9373.3|9358.3|9373.3|9358.3|0
1656471500000|2022-06-29 02:58:20|9372.9|9357.9|9372.9|9357.9|9372.9|9357.9|9372.9|9357.9|0
1656471510000|2022-06-29 02:58:30|9372.8|9357.8|9372.8|9357.8|9372.8|9357.8|9372.8|9357.8|0
1656471520000|2022-06-29 02:58:40|9372.3|9357.3|9374.3|9359.3|9374.8|9359.8|9372.3|9357.3|1
1656471530000|2022-06-29 02:58:50|9372.8|9357.8|9372.3|9357.3|9372.8|9357.8|9372.3|9357.3|0
1656471540000|2022-06-29 02:59:00|9371.8|9356.8|9371.8|9356.8|9371.8|9356.8|9371.8|9356.8|0
1656471600000|2022-06-29 03:00:00|9369.3|9354.3|9361.3|9346.3|9369.3|9354.3|9361.3|9346.3|2
1656471610000|2022-06-29 03:00:10|9360.9|9345.9|9363.8|9348.8|9364.3|9349.3|9360.9|9345.9|0
1656471620000|2022-06-29 03:00:20|9364.3|9349.3|9364.3|9349.3|9364.8|9349.8|9363.8|9348.8|0
1656471750000|2022-06-29 03:02:30|9361.3|9346.3|9361.8|9346.8|9361.8|9346.8|9360.8|9345.8|0
1656471780000|2022-06-29 03:03:00|9358.8|9343.8|9358.8|9343.8|9358.8|9343.8|9358.8|9343.8|3
1656471790000|2022-06-29 03:03:10|9361.8|9346.8|9361.8|9346.8|9361.8|9346.8|9361.8|9346.8|0
1656471820000|2022-06-29 03:03:40|9360.3|9345.3|9354.7|9339.7|9360.3|9345.3|9354.7|9339.7|24
1656471850000|2022-06-29 03:04:10|||||||||4
1656471860000|2022-06-29 03:04:20|9346.3|9331.3|9346.3|9331.3|9346.3|9331.3|9346.3|9331.3|1
1656471870000|2022-06-29 03:04:30|9346.2|9331.2|9346.2|9331.2|9346.2|9331.2|9346.2|9331.2|0
1656471900000|2022-06-29 03:05:00|9346.4|9321.4|9346.4|9321.4|9346.4|9321.4|9346.4|9321.4|1
1656471910000|2022-06-29 03:05:10|9346.3|9321.3|9342.4|9317.4|9351.1|9321.3|9342.4|9313.6|3
1656471930000|2022-06-29 03:05:30|9342.9|9317.9|9342.9|9317.9|9342.9|9317.9|9342.9|9317.9|0
1656471940000|2022-06-29 03:05:40|9342.4|9317.4|9342.4|9317.4|9342.4|9317.4|9342.4|9317.4|0
1656471980000|2022-06-29 03:06:20|9334.4|9319.4|9334.9|9319.9|9335.3|9320.3|9333.9|9318.9|0
1656472070000|2022-06-29 03:07:50|9335.4|9320.4|9335.4|9320.4|9335.4|9320.4|9335.4|9320.4|0
1656472180000|2022-06-29 03:09:40|9335.3|9320.3|9335.3|9320.3|9335.3|9320.3|9335.3|9320.3|0
1656472190000|2022-06-29 03:09:50|9334.9|9319.9|9334.9|9319.9|9334.9|9319.9|9334.9|9319.9|1
1656472220000|2022-06-29 03:10:20|9335.3|9320.3|9335.3|9320.3|9335.3|9320.3|9335.3|9320.3|0
1656472260000|2022-06-29 03:11:00|9334.9|9319.9|9334.9|9319.9|9334.9|9319.9|9334.9|9319.9|0
1656472270000|2022-06-29 03:11:10|9335.3|9320.3|9335.3|9320.3|9335.3|9320.3|9335.3|9320.3|0
1656472290000|2022-06-29 03:11:30|9335.6|9320.6|9354.1|9316.6|9354.1|9320.6|9335.6|9316.6|1
1656472300000|2022-06-29 03:11:40|9355|9317.5|9355|9317.5|9355|9317.5|9355|9317.5|0
1656472330000|2022-06-29 03:12:10|9349.7|9324.7|9349.7|9324.7|9349.7|9324.7|9349.7|9324.7|0
1656472520000|2022-06-29 03:15:20|9348.7|9333.7|9350.7|9325.7|9350.7|9333.7|9348.7|9324.9|0
1656472630000|2022-06-29 03:17:10|9351.7|9326.7|9351.7|9326.7|9351.7|9326.7|9351.7|9326.7|0
1656472690000|2022-06-29 03:18:10|9349.1|9334.1|9349.7|9334.7|9349.7|9334.7|9349.1|9334.1|0
1656472700000|2022-06-29 03:18:20|9351.8|9326.8|9351.8|9326.8|9351.8|9326.8|9351.8|9326.8|0
1656472710000|2022-06-29 03:18:30|9351.7|9326.7|9351.7|9326.7|9351.7|9326.7|9351.7|9326.7|0
1656472720000|2022-06-29 03:18:40|9346.2|9331.2|9352.1|9337.1|9354.2|9337.1|9346.2|9329.2|0
1656472740000|2022-06-29 03:19:00|9352.2|9337.2|9352.2|9337.2|9352.2|9337.2|9352.2|9337.2|0
1656472800000|2022-06-29 03:20:00|9352|9337|9352.7|9327.7|9352.7|9337|9352|9327.7|1
1656472820000|2022-06-29 03:20:20|9352.2|9327.2|9352.6|9327.6|9352.6|9327.6|9352.2|9327.2|0
1656472830000|2022-06-29 03:20:30|9352.7|9327.7|9352.7|9327.7|9352.7|9327.7|9352.7|9327.7|0
1656473140000|2022-06-29 03:25:40|9362.9|9325.4|9359.7|9334.7|9364.9|9334.7|9359.2|9325.4|10
1656473190000|2022-06-29 03:26:30|9360.7|9335.7|9360.7|9335.7|9360.7|9335.7|9360.7|9335.7|0
1656473220000|2022-06-29 03:27:00|9360.2|9335.2|9360.2|9335.2|9360.2|9335.2|9360.2|9335.2|0
1656473260000|2022-06-29 03:27:40|9360.7|9335.7|9361.7|9336.7|9361.7|9336.7|9360.7|9335.7|1
1656473290000|2022-06-29 03:28:10|9356.2|9341.2|9356.2|9341.2|9356.2|9341.2|9356.2|9341.2|0
1656473360000|2022-06-29 03:29:20|9360.2|9335.2|9360.2|9335.2|9360.2|9335.2|9360.2|9335.2|0
1656473420000|2022-06-29 03:30:20|9360.3|9335.3|9371.8|9334.3|9371.8|9335.3|9360.3|9334.3|4
1656473440000|2022-06-29 03:30:40|9371.3|9333.8|9371.3|9333.8|9372.8|9335.3|9371.3|9333.8|0
1656473450000|2022-06-29 03:30:50|9372.3|9334.8|9373.8|9336.3|9373.8|9336.3|9372.3|9334.8|0
1656473500000|2022-06-29 03:31:40|9374.7|9337.2|9376.9|9339.4|9376.9|9339.4|9374.7|9337.2|0
1656473510000|2022-06-29 03:31:50|9377.9|9340.4|9377.9|9340.4|9377.9|9340.4|9377.9|9340.4|0
1656473520000|2022-06-29 03:32:00|9378.8|9341.3|9379.9|9342.4|9379.9|9342.4|9378.8|9341.3|0
1656473530000|2022-06-29 03:32:10|9377.9|9340.4|9377.9|9340.4|9377.9|9340.4|9377.9|9340.4|0
1656473560000|2022-06-29 03:32:40|9378.8|9341.3|9379.4|9341.9|9379.4|9341.9|9378.8|9341.3|0
1656473570000|2022-06-29 03:32:50|9378|9340.5|9377.9|9340.4|9378|9340.5|9377.9|9340.4|0
1656473580000|2022-06-29 03:33:00|9378.9|9341.4|9378.9|9341.4|9378.9|9341.4|9378.9|9341.4|0
1656473760000|2022-06-29 03:36:00|9379.8|9342.3|9379.9|9342.4|9379.9|9342.4|9379.8|9342.3|0
1656473920000|2022-06-29 03:38:40|9380.1|9342.6|9386.4|9348.9|9386.4|9348.9|9380.1|9342.6|2
1656474030000|2022-06-29 03:40:30|9387.9|9350.4|9387.9|9350.4|9387.9|9350.4|9387.9|9350.4|0
1656474090000|2022-06-29 03:41:30|9388.9|9351.4|9388.9|9351.4|9388.9|9351.4|9388.9|9351.4|0
1656474430000|2022-06-29 03:47:10|9388.4|9350.9|9388.4|9350.9|9388.4|9350.9|9388.4|9350.9|2
1656474460000|2022-06-29 03:47:40|9389.4|9351.9|9389.4|9351.9|9389.4|9351.9|9389.4|9351.9|0
1656474490000|2022-06-29 03:48:10|9390.4|9352.9|9390.4|9352.9|9390.4|9352.9|9390.4|9352.9|0
1656474580000|2022-06-29 03:49:40|9386.1|9361.1|9386.1|9361.1|9386.1|9361.1|9386.1|9361.1|1
1656474590000|2022-06-29 03:49:50|9387.1|9362.1|9387.1|9362.1|9387.1|9362.1|9387.1|9362.1|0
1656474600000|2022-06-29 03:50:00|||||||||6
1656474610000|2022-06-29 03:50:10|9383.1|9368.1|9383.1|9368.1|9383.1|9368.1|9383.1|9368.1|0
1656474980000|2022-06-29 03:56:20|9384.1|9369.1|9384.1|9369.1|9384.1|9369.1|9384.1|9369.1|0
1656475010000|2022-06-29 03:56:50|9385.1|9370.1|9385.1|9370.1|9385.1|9370.1|9385.1|9370.1|0
1656475190000|2022-06-29 03:59:50|9363.1|9348.1|9366.1|9341.1|9367.1|9348.1|9363.1|9341.1|2
1656475200000|2022-06-29 04:00:00|9366.6|9341.6|9366.6|9341.6|9366.6|9341.6|9366.6|9341.6|0
1656475310000|2022-06-29 04:01:50|||||||||1
1656475550000|2022-06-29 04:05:50|9367.1|9342.1|9367.1|9342.1|9367.1|9342.1|9367.1|9342.1|0
1656475680000|2022-06-29 04:08:00|9363.1|9348.1|9364.6|9349.6|9364.6|9349.6|9363.1|9348.1|0
1656475690000|2022-06-29 04:08:10|9367.1|9352.1|9363.1|9348.1|9367.1|9352.1|9363.1|9348.1|0
1656475780000|2022-06-29 04:09:40|9363.2|9348.2|9365.1|9350.1|9365.1|9350.1|9363.2|9348.2|2
1656475790000|2022-06-29 04:09:50|9378.1|9363.1|9378.1|9363.1|9378.1|9363.1|9378.1|9363.1|2
1656475800000|2022-06-29 04:10:00|9379.5|9364.5|9387|9362|9387|9364.5|9379.5|9361.5|0
1656475810000|2022-06-29 04:10:10|9387.1|9362.1|9387.1|9362.1|9387.1|9362.1|9387.1|9362.1|0
1656475820000|2022-06-29 04:10:20|9383|9368|9383|9368|9383|9368|9383|9368|0
1656475830000|2022-06-29 04:10:30|9383.1|9368.1|9383.1|9368.1|9383.1|9368.1|9383.1|9368.1|0
1656475870000|2022-06-29 04:11:10|9386.4|9371.4|9387.6|9372.6|9387.6|9372.6|9386.4|9371.4|0
1656475880000|2022-06-29 04:11:20|9388.5|9373.5|9388.6|9373.6|9388.6|9373.6|9388.5|9373.5|0
1656475890000|2022-06-29 04:11:30|||||||||1
1656475930000|2022-06-29 04:12:10|||||||||4
1656476040000|2022-06-29 04:14:00|9388.3|9373.3|9383.1|9368.1|9388.3|9373.3|9383.1|9368.1|1
1656476110000|2022-06-29 04:15:10|||||||||1
1656476130000|2022-06-29 04:15:30|||||||||1
1656476200000|2022-06-29 04:16:40|||||||||1
1656476710000|2022-06-29 04:25:10|9383|9368|9383|9368|9383|9368|9383|9368|0
1656476750000|2022-06-29 04:25:50|||||||||1
1656476760000|2022-06-29 04:26:00|9383.5|9368.5|9383.5|9368.5|9383.5|9368.5|9383.5|9368.5|0
1656476880000|2022-06-29 04:28:00|||||||||5
1656476960000|2022-06-29 04:29:20|||||||||1
1656477030000|2022-06-29 04:30:30|9383.1|9368.1|9382.1|9367.1|9383.5|9368.5|9382.1|9367.1|0
1656477040000|2022-06-29 04:30:40|9382|9367|9382|9367|9382|9367|9382|9367|0
1656478060000|2022-06-29 04:47:40|9383.4|9368.4|9383.4|9368.4|9383.4|9368.4|9383.4|9368.4|1
1656478080000|2022-06-29 04:48:00|9383.5|9368.5|9383.5|9368.5|9383.5|9368.5|9383.5|9368.5|0
1656478160000|2022-06-29 04:49:20|||||||||1
1656478270000|2022-06-29 04:51:10|9384|9369|9384|9369|9384|9369|9384|9369|0
1656478450000|2022-06-29 04:54:10|9388.8|9373.8|9389|9374|9389|9374|9388.8|9373.8|0
1656478480000|2022-06-29 04:54:40|9389.5|9374.5|9399.4|9384.4|9399.4|9384.4|9389.5|9374.5|6
1656478490000|2022-06-29 04:54:50|9400.4|9385.4|9400.4|9385.4|9400.4|9385.4|9400.4|9385.4|2
1656478590000|2022-06-29 04:56:30|9400.9|9385.9|9401.9|9386.9|9401.9|9386.9|9400.9|9385.9|0
1656478600000|2022-06-29 04:56:40|9402.4|9387.4|9402.9|9387.9|9402.9|9387.9|9402.4|9387.4|0
1656478610000|2022-06-29 04:56:50|9403.4|9388.4|9403.4|9388.4|9403.4|9388.4|9403.4|9388.4|0
1656478620000|2022-06-29 04:57:00|9402.4|9387.4|9397.9|9382.9|9402.4|9387.4|9397.9|9382.9|5
1656478630000|2022-06-29 04:57:10|9398.4|9383.4|9398.9|9383.9|9398.9|9383.9|9398.4|9383.4|0
1656478640000|2022-06-29 04:57:20|9397.9|9382.9|9397.9|9382.9|9397.9|9382.9|9397.9|9382.9|0
1656478650000|2022-06-29 04:57:30|9396.5|9381.5|9396.5|9381.5|9396.5|9381.5|9396.5|9381.5|0
1656478660000|2022-06-29 04:57:40|9397.9|9382.9|9397.9|9382.9|9397.9|9382.9|9397.9|9382.9|1
1656478680000|2022-06-29 04:58:00|9393.1|9378.1|9389.5|9364.5|9393.1|9378.1|9389.5|9364.5|3
1656478690000|2022-06-29 04:58:10|9384|9369|9383.5|9368.5|9384|9369|9383.5|9368.5|0
1656478700000|2022-06-29 04:58:20|9378.5|9363.5|9374.5|9359.5|9378.5|9363.5|9373.5|9358.5|1
1656478710000|2022-06-29 04:58:30|||||||||1
1656478720000|2022-06-29 04:58:40|9373.5|9358.5|9380.5|9355.5|9381|9358.5|9373.5|9355.5|0
1656478730000|2022-06-29 04:58:50|9381|9356|9381|9356|9381|9356|9381|9356|0
1656478770000|2022-06-29 04:59:30|9380.5|9355.5|9380.5|9355.5|9380.5|9355.5|9380.5|9355.5|0
1656478810000|2022-06-29 05:00:10|9380|9355|9380|9355|9380|9355|9380|9355|0
1656478850000|2022-06-29 05:00:50|9380.5|9355.5|9380|9355|9380.5|9355.5|9380|9355|0
1656478860000|2022-06-29 05:01:00|9374|9359|9374|9349|9376.6|9359|9374|9349|2
1656478870000|2022-06-29 05:01:10|9373.8|9348.8|9373.7|9336.2|9373.8|9348.8|9373.7|9336.2|1
1656478880000|2022-06-29 05:01:20|9368.7|9331.2|9368.7|9331.2|9368.7|9331.2|9368.7|9331.2|9
1656478890000|2022-06-29 05:01:30|9368.2|9330.7|9367.3|9329.8|9368.2|9330.7|9367.3|9329.8|0
1656478900000|2022-06-29 05:01:40|9368.2|9330.7|9369.7|9332.2|9369.7|9332.2|9368.2|9330.7|0
1656478920000|2022-06-29 05:02:00|9384.8|9347.3|9390.6|9353.1|9390.6|9353.1|9384.8|9347.3|1
1656478930000|2022-06-29 05:02:10|9390.7|9353.2|9390.7|9353.2|9390.7|9353.2|9390.7|9353.2|0
1656478950000|2022-06-29 05:02:30|9383|9368|9398.1|9360.6|9398.6|9368|9383|9360.6|0
1656479050000|2022-06-29 05:04:10|9398.6|9361.1|9398.6|9361.1|9398.6|9361.1|9398.6|9361.1|0
1656479140000|2022-06-29 05:05:40|9392.8|9367.8|9392.9|9367.9|9392.9|9367.9|9392.8|9367.8|0
1656479230000|2022-06-29 05:07:10|9392.8|9367.8|9392.8|9367.8|9392.8|9367.8|9392.8|9367.8|0
1656479240000|2022-06-29 05:07:20|9393.8|9368.8|9393.8|9368.8|9393.8|9368.8|9393.8|9368.8|0
1656479510000|2022-06-29 05:11:50|9394.8|9369.8|9395.3|9370.3|9395.3|9370.3|9394.8|9369.8|0
1656479560000|2022-06-29 05:12:40|9391.3|9376.3|9391.8|9376.8|9391.8|9376.8|9391.3|9376.3|0
1656479570000|2022-06-29 05:12:50|9392.3|9377.3|9397.3|9372.3|9399.8|9377.3|9392.3|9372.3|0
1656479580000|2022-06-29 05:13:00|9399.8|9374.8|9399.8|9374.8|9399.8|9374.8|9399.8|9374.8|0
1656479660000|2022-06-29 05:14:20|9396.3|9381.3|9396.3|9381.3|9396.3|9381.3|9396.3|9381.3|0
1656479680000|2022-06-29 05:14:40|9397.3|9382.3|9397.3|9382.3|9397.3|9382.3|9397.3|9382.3|0
1656479800000|2022-06-29 05:16:40|9396.4|9381.4|9396.4|9381.4|9396.4|9381.4|9396.4|9381.4|0
1656479820000|2022-06-29 05:17:00|9397.4|9382.4|9397.4|9382.4|9397.4|9382.4|9397.4|9382.4|0
1656479900000|2022-06-29 05:18:20|||||||||1
1656479930000|2022-06-29 05:18:50|||||||||1
1656480020000|2022-06-29 05:20:20|9397.9|9382.9|9398.4|9383.4|9398.4|9383.4|9397.9|9382.9|0
1656480030000|2022-06-29 05:20:30|9401.8|9386.8|9402.3|9387.3|9402.3|9387.3|9401.8|9386.8|2
1656480070000|2022-06-29 05:21:10|9402.8|9387.8|9402.8|9387.8|9402.8|9387.8|9402.8|9387.8|0
1656480120000|2022-06-29 05:22:00|9398.3|9383.3|9398.3|9383.3|9398.3|9383.3|9398.3|9383.3|2
1656480130000|2022-06-29 05:22:10|9398.2|9383.2|9401.6|9364.1|9401.6|9383.2|9398.2|9364.1|2
1656480170000|2022-06-29 05:22:50|9400.7|9363.2|9399.7|9362.2|9400.7|9363.2|9399.7|9362.2|0
1656480240000|2022-06-29 05:24:00|9391.5|9366.5|9389.9|9364.9|9391.5|9366.5|9389.9|9364.9|0
1656480260000|2022-06-29 05:24:20|9382|9367|9382|9367|9382|9367|9382|9367|0
1656480270000|2022-06-29 05:24:30|9381.9|9366.9|9381.9|9366.9|9381.9|9366.9|9381.9|9366.9|0
1656480320000|2022-06-29 05:25:20|||||||||1
1656480330000|2022-06-29 05:25:30|9381.6|9366.6|9385.6|9348.1|9385.6|9366.6|9381.6|9348.1|1
1656480340000|2022-06-29 05:25:40|9386.6|9349.1|9386.6|9349.1|9386.6|9349.1|9386.6|9349.1|0
1656480370000|2022-06-29 05:26:10|9386.1|9348.6|9386.1|9348.6|9386.1|9348.6|9386.1|9348.6|1
1656480380000|2022-06-29 05:26:20|9383.7|9346.2|9383.6|9346.1|9383.7|9346.2|9383.6|9346.1|0
1656480410000|2022-06-29 05:26:50|9383.9|9346.4|9383.9|9346.4|9383.9|9346.4|9383.9|9346.4|1
1656480420000|2022-06-29 05:27:00|9384.1|9346.6|9384.1|9346.6|9384.1|9346.6|9384.1|9346.6|0
1656480580000|2022-06-29 05:29:40|9389.1|9351.6|9389.1|9351.6|9389.1|9351.6|9389.1|9351.6|0
1656480650000|2022-06-29 05:30:50|9388.9|9351.4|9380.1|9342.6|9388.9|9351.4|9380.1|9342.6|2
1656480660000|2022-06-29 05:31:00|9369.6|9332.1|9368.6|9331.1|9369.6|9332.1|9368.1|9330.6|0
1656480680000|2022-06-29 05:31:20|9369.1|9331.6|9369.6|9332.1|9369.6|9332.1|9369.1|9331.6|0
1656480690000|2022-06-29 05:31:30|9369.1|9331.6|9369.6|9332.1|9369.6|9332.1|9369.1|9331.6|0
1656480920000|2022-06-29 05:35:20|9370.1|9332.6|9369.6|9332.1|9370.1|9332.6|9369.6|9332.1|0
1656480940000|2022-06-29 05:35:40|9370.1|9332.6|9370.1|9332.6|9370.1|9332.6|9370.1|9332.6|0
1656480990000|2022-06-29 05:36:30|9361.9|9336.9|9361.9|9336.9|9361.9|9336.9|9361.9|9336.9|0
1656481000000|2022-06-29 05:36:40|9361.8|9336.8|9361.8|9336.8|9361.8|9336.8|9361.8|9336.8|0
1656481020000|2022-06-29 05:37:00|9361.9|9336.9|9358.4|9333.4|9363.6|9336.9|9358.4|9326.1|2
1656481040000|2022-06-29 05:37:20|9357.4|9332.4|9357.4|9332.4|9357.4|9332.4|9357.4|9332.4|0
1656481060000|2022-06-29 05:37:40|9357.8|9332.8|9353.4|9338.4|9357.9|9338.4|9353.4|9332.8|0
1656481070000|2022-06-29 05:37:50|9357.9|9332.9|9357.9|9332.9|9357.9|9332.9|9357.9|9332.9|0
1656481080000|2022-06-29 05:38:00|9347.9||9347.9||9347.9||9347.9||1
1656481110000|2022-06-29 05:38:30|9348|9333|9348|9333|9348|9333|9348|9333|0
1656481130000|2022-06-29 05:38:50|9346.1|9331.1|9334.6|9319.6|9346.1|9331.1|9334.6|9319.6|4
1656481140000|2022-06-29 05:39:00|9334.5|9319.5|9334.6|9319.6|9335.6|9320.6|9333.1|9318.1|1
1656481150000|2022-06-29 05:39:10|9333.6|9318.6|9332.6|9317.6|9333.6|9318.6|9332.6|9317.6|0
1656481160000|2022-06-29 05:39:20|9331.6|9316.6|9331.6|9316.6|9331.6|9316.6|9331.6|9316.6|0
1656481170000|2022-06-29 05:39:30|9330.1|9315.1|9330.1|9315.1|9330.1|9315.1|9330.1|9315.1|0
1656481200000|2022-06-29 05:40:00|9341.4|9326.4|9343.5|9328.5|9346.5|9331.5|9341.4|9326.4|3
1656481240000|2022-06-29 05:40:40|9341.6|9326.6|9341.5|9326.5|9341.6|9326.6|9341.5|9326.5|0
1656481260000|2022-06-29 05:41:00|9341|9326|9341|9326|9341|9326|9341|9326|5
1656481270000|2022-06-29 05:41:10|9340.5|9325.5|9340.5|9325.5|9340.5|9325.5|9340.5|9325.5|0
1656481280000|2022-06-29 05:41:20|9335.5|9320.5|9336|9321|9337|9322|9335.5|9320.5|0
1656481290000|2022-06-29 05:41:30|9336.5|9321.5|9335.5|9320.5|9336.5|9321.5|9335.5|9320.5|0
1656481300000|2022-06-29 05:41:40|9334.6|9319.6|9334.6|9319.6|9334.6|9319.6|9334.6|9319.6|0
1656481310000|2022-06-29 05:41:50|9334|9319|9333.6|9318.6|9334|9319|9333.6|9318.6|1
1656481320000|2022-06-29 05:42:00|9333.3|9318.3|9329.5|9314.5|9333.3|9318.3|9328.5|9313.5|1
1656481330000|2022-06-29 05:42:10|9330|9315|9326|9311|9330|9315|9325.5|9310.5|1
1656481340000|2022-06-29 05:42:20|9325.5|9310.5|9326|9311|9326|9311|9325.5|9310.5|0
1656481350000|2022-06-29 05:42:30|9326.2|9311.2|9334.5|9319.5|9334.5|9319.5|9326.2|9311.2|2
1656481360000|2022-06-29 05:42:40|9332.5|9317.5|9330.1|9315.1|9332.5|9317.5|9330.1|9315.1|0
1656481370000|2022-06-29 05:42:50|9329|9314|9332.9|9317.9|9333|9318|9329|9314|0
1656481380000|2022-06-29 05:43:00|9333|9318|9330.4|9315.4|9334.1|9319.1|9326|9311|9
1656481390000|2022-06-29 05:43:10|9332.8|9317.8|9340.5|9325.5|9340.5|9325.5|9332.8|9317.8|2
1656481420000|2022-06-29 05:43:40|9338.1|9323.1|9340|9325|9340|9325|9338|9323|0
1656481430000|2022-06-29 05:43:50|9340.4|9325.4|9340.5|9325.5|9340.5|9325.5|9340.4|9325.4|0
1656481440000|2022-06-29 05:44:00|9341.5|9326.5|9341.5|9326.5|9341.5|9326.5|9341.5|9326.5|1
1656481470000|2022-06-29 05:44:30|9336.5|9321.5|9337.9|9322.9|9338.4|9323.4|9336.5|9321.5|2
1656481480000|2022-06-29 05:44:40|9339.9|9324.9|9340.5|9325.5|9340.5|9325.5|9339.5|9324.5|2
1656481490000|2022-06-29 05:44:50|9341.4|9326.4|9342.5|9327.5|9342.5|9327.5|9341.4|9326.4|3
1656481500000|2022-06-29 05:45:00|9340.5|9325.5|9340.5|9325.5|9340.5|9325.5|9340.5|9325.5|2
1656481520000|2022-06-29 05:45:20|9339.5|9324.5|9340|9325|9340|9325|9339|9324|0
1656481530000|2022-06-29 05:45:30|9339.5|9324.5|9340|9325|9340|9325|9339.5|9324.5|0
1656481550000|2022-06-29 05:45:50|9339.5|9324.5|9340|9325|9340.5|9325.5|9339.5|9324.5|0
1656481560000|2022-06-29 05:46:00|9340.5|9325.5|9339|9324|9340.5|9325.5|9339|9324|0
1656481610000|2022-06-29 05:46:50|9342.3|9327.3|9342|9327|9342.3|9327.3|9342|9327|2
1656481650000|2022-06-29 05:47:30|9343|9328|9357.4|9342.4|9357.9|9342.9|9343|9328|6
1656481660000|2022-06-29 05:47:40|9358.4|9343.4|9358|9343|9361.5|9346.5|9358|9343|0
1656481670000|2022-06-29 05:47:50|9357|9342|9357|9342|9357|9342|9357|9342|0
1656481680000|2022-06-29 05:48:00|9352.5|9337.5|9355.4|9340.4|9355.4|9340.4|9352.5|9337.5|1
1656481690000|2022-06-29 05:48:10|9355.5|9340.5|9355.5|9340.5|9355.5|9340.5|9355.5|9340.5|0
1656481710000|2022-06-29 05:48:30|9357.4|9342.4|9357.5|9342.5|9359.4|9344.4|9357|9342|0
1656481740000|2022-06-29 05:49:00|9360.8|9345.8|9361.5|9346.5|9361.5|9346.5|9360.8|9345.8|0
1656481790000|2022-06-29 05:49:50|9363.4|9348.4|9363.5|9348.5|9364|9349|9363.4|9348.4|0
1656481800000|2022-06-29 05:50:00|9362.5|9347.5|9361|9346|9362.5|9347.5|9361|9346|0
1656481830000|2022-06-29 05:50:30|9358|9343|9358|9343|9358|9343|9356.5|9341.5|0
1656481840000|2022-06-29 05:50:40|9357|9342|9357.4|9342.4|9357.4|9342.4|9356|9341|0
1656481850000|2022-06-29 05:50:50|9375.4|9350.4|9357.9|9342.9|9375.4|9353.1|9356.5|9341.5|12
1656481860000|2022-06-29 05:51:00|9358|9343|9352.5|9337.5|9358|9343|9352.5|9337.5|5
1656481890000|2022-06-29 05:51:30|9362.5|9347.5|9362.8|9347.8|9362.9|9347.9|9361.9|9346.9|11
1656481900000|2022-06-29 05:51:40|9362.4|9347.4|9362.4|9347.4|9362.4|9347.4|9362.4|9347.4|0
1656481910000|2022-06-29 05:51:50|9362.1|9347.1|9352.4|9337.4|9362.1|9347.1|9351.9|9336.9|1
1656481950000|2022-06-29 05:52:30|9352.3|9337.3|9352.3|9337.3|9352.3|9337.3|9352.3|9337.3|0
1656481960000|2022-06-29 05:52:40|9353|9328|9351.8|9336.8|9353|9336.8|9348.3|9328|0
1656481970000|2022-06-29 05:52:50|9352.3|9337.3|9349.8|9334.8|9352.3|9337.3|9349.8|9334.8|1
1656481980000|2022-06-29 05:53:00|9350.3|9335.3|9349.8|9334.8|9357.3|9335.8|9349.8|9332.3|0
1656481990000|2022-06-29 05:53:10|9350.3|9335.3|9350.8|9335.8|9350.8|9335.8|9350.3|9335.3|0
1656482000000|2022-06-29 05:53:20|9352.8|9337.8|9352.8|9337.8|9352.8|9337.8|9352.8|9337.8|0
1656482020000|2022-06-29 05:53:40|9359.9|9344.9|9359.8|9344.8|9359.9|9344.9|9359.8|9344.8|1
1656482030000|2022-06-29 05:53:50|9359.9|9344.9|9354.9|9339.9|9359.9|9344.9|9354.9|9339.9|1
1656482050000|2022-06-29 05:54:10|9353.9|9338.9|9353.4|9338.4|9357.5|9338.9|9352.9|9332.5|0
1656482060000|2022-06-29 05:54:20|9355.4|9340.4|9355.9|9340.9|9355.9|9340.9|9355.4|9340.4|0
1656482070000|2022-06-29 05:54:30|9356.9|9341.9|9356.9|9341.9|9357.9|9342.9|9356|9341|0
1656482090000|2022-06-29 05:54:50|9356.8|9341.8|9354.9|9339.9|9356.8|9341.8|9354.9|9339.9|1
1656482100000|2022-06-29 05:55:00|9357.5|9332.5|9353.4|9338.4|9357.5|9338.4|9352.9|9332.5|0
1656482150000|2022-06-29 05:55:50|9349.9|9334.9|9349.9|9334.9|9349.9|9334.9|9349.9|9334.9|1
1656482160000|2022-06-29 05:56:00|9352.9|9327.9|9349.4|9334.4|9355.4|9334.9|9342.9|9327.9|5
1656482180000|2022-06-29 05:56:20|9346|9331|9344.9|9329.9|9346|9331|9344.4|9329.4|0
1656482190000|2022-06-29 05:56:30|9343.9|9328.9|9339.9|9324.9|9343.9|9328.9|9339.9|9324.9|0
1656482200000|2022-06-29 05:56:40|9340.4|9325.4|9339.9|9324.9|9340.4|9325.4|9339.9|9324.9|0
1656482210000|2022-06-29 05:56:50|9335.4|9310.4|9335.4|9310.4|9335.4|9310.4|9335.4|9310.4|11
1656482220000|2022-06-29 05:57:00|9330.9|9315.9|9325.9|9310.9|9330.9|9315.9|9325.9|9310.9|0
1656482230000|2022-06-29 05:57:10|9321.1|9306.1|9327.5|9312.5|9330.5|9312.5|9321.1|9305.5|3
1656482240000|2022-06-29 05:57:20|9328|9313|9333.5|9318.5|9333.9|9318.9|9328|9313|2
1656482260000|2022-06-29 05:57:40|9335.5|9320.5|9339|9324|9340|9325|9333.5|9318.5|4
1656482270000|2022-06-29 05:57:50|9338.9|9323.9|9337.4|9322.4|9338.9|9323.9|9337.4|9322.4|1
1656482280000|2022-06-29 05:58:00|9337.5|9322.5|9337.4|9322.4|9337.5|9322.5|9337.4|9322.4|1
1656482290000|2022-06-29 05:58:10|9337.5|9322.5|9337.5|9322.5|9337.5|9322.5|9337.5|9322.5|0
1656482310000|2022-06-29 05:58:30|9339.9|9324.9|9339|9324|9340|9325|9339|9324|0
1656482320000|2022-06-29 05:58:40|9340|9325|9342.8|9327.8|9342.8|9327.8|9339|9324|0
1656482330000|2022-06-29 05:58:50|9343|9328|9340.5|9325.5|9343|9328|9340.5|9325.5|1
1656482340000|2022-06-29 05:59:00|9340|9325|9334.5|9319.5|9341|9326|9334.5|9319.5|3
1656482390000|2022-06-29 05:59:50|9329.5|9314.5|9326.5|9311.5|9329.5|9314.5|9326.5|9311.5|1
1656482400000|2022-06-29 06:00:00|9326|9311|9325.5|9310.5|9326|9311|9325.5|9310.5|0
1656482420000|2022-06-29 06:00:20|9325|9310|9324.5|9309.5|9325|9310|9324.5|9309.5|0
1656482430000|2022-06-29 06:00:30|9337.9|9322.9|9338.9|9323.9|9339.5|9324.5|9336.9|9321.9|1
1656482440000|2022-06-29 06:00:40|9338|9323|9339.9|9324.9|9340.4|9325.4|9337.9|9322.9|0
1656482450000|2022-06-29 06:00:50|9340.9|9325.9|9341.9|9326.9|9341.9|9326.9|9340.9|9325.9|1
1656482470000|2022-06-29 06:01:10|9340.5|9325.5|9339.5|9324.5|9340.5|9325.5|9339.5|9324.5|0
1656482500000|2022-06-29 06:01:40|9339|9324|9339|9324|9339.5|9324.5|9339|9324|0
1656482510000|2022-06-29 06:01:50|9339.5|9324.5|9339.5|9324.5|9339.5|9324.5|9339.5|9324.5|1
1656482530000|2022-06-29 06:02:10|9341.9|9326.9|9343|9328|9343.4|9328.4|9341|9326|0
1656482540000|2022-06-29 06:02:20|9343.5|9328.5|9343.5|9328.5|9343.5|9328.5|9341.5|9326.5|0
1656482570000|2022-06-29 06:02:50|9352.5|9327.5|9344.5|9329.5|9352.5|9329.5|9344.5|9327.3|1
1656482580000|2022-06-29 06:03:00|9343.5|9328.5|9350.5|9335.5|9350.9|9335.9|9343.5|9328.5|1
1656482590000|2022-06-29 06:03:10|9350.4|9335.4|9350.4|9335.4|9350.4|9335.4|9350.4|9335.4|1
1656482610000|2022-06-29 06:03:30|9348.5|9333.5|9347.9|9332.9|9348.5|9333.5|9347.4|9332.4|0
1656482620000|2022-06-29 06:03:40|9348.4|9333.4|9348.4|9333.4|9348.4|9333.4|9348.4|9333.4|0
1656482630000|2022-06-29 06:03:50|9347.9|9332.9|9347.9|9332.9|9347.9|9332.9|9347.9|9332.9|0
1656482650000|2022-06-29 06:04:10|9347.4|9332.4|9347.4|9332.4|9347.4|9332.4|9347.4|9332.4|0
1656482670000|2022-06-29 06:04:30|9347.7|9332.7|9353.4|9338.4|9353.4|9338.4|9347.7|9332.7|1
1656482690000|2022-06-29 06:04:50|9351.4|9336.4|9351.4|9336.4|9351.4|9336.4|9351.4|9336.4|1
1656482720000|2022-06-29 06:05:20|9364.8|9339.8|9367.4|9352.4|9375.4|9356.4|9363.7|9339.8|12
1656482730000|2022-06-29 06:05:30|9366.9|9351.9|9361.2|9346.2|9380.7|9351.9|9359.2|9343.2|1
1656482740000|2022-06-29 06:05:40|9372.9|9347.9|9376.8|9351.8|9380.7|9351.8|9364.1|9342.9|0
1656482750000|2022-06-29 06:05:50|9364.7|9349.7|9376.4|9351.4|9376.6|9351.6|9362.9|9347.9|0
1656482760000|2022-06-29 06:06:00|9376.9|9351.9|9377.4|9352.4|9378.4|9353.9|9367.2|9350.4|0
1656482770000|2022-06-29 06:06:10|9385.5|9348|9385.5|9348|9385.5|9348|9385.5|9348|1
1656482780000|2022-06-29 06:06:20|9377.4|9352.4|9380.8|9355.8|9380.8|9358.8|9373.8|9352.4|0
1656482800000|2022-06-29 06:06:40|9379.6|9364.6|9379.8|9364.8|9379.8|9364.8|9379.6|9364.6|0
1656482810000|2022-06-29 06:06:50|9379.9|9364.9|9390.9|9375.9|9390.9|9375.9|9379.9|9364.9|1
1656482820000|2022-06-29 06:07:00|9391.4|9376.4|9391.4|9376.4|9391.4|9376.4|9391.4|9376.4|0
1656482830000|2022-06-29 06:07:10|9390.4|9375.4|9390.9|9375.9|9390.9|9375.9|9390.4|9375.4|0
1656482850000|2022-06-29 06:07:30|9392.8|9377.8|9394.9|9379.9|9396.9|9381.9|9392.8|9377.8|2
1656482860000|2022-06-29 06:07:40|9395.4|9380.4|9393.4|9378.4|9395.4|9380.4|9393.4|9378.4|1
1656482870000|2022-06-29 06:07:50|9392.9|9377.9|9392.9|9377.9|9392.9|9377.9|9392.9|9377.9|1
1656482890000|2022-06-29 06:08:10|9392.4|9377.4|9393.4|9378.4|9393.4|9378.4|9392.4|9377.4|0
1656482930000|2022-06-29 06:08:50|9401.8|9386.8|9402.4|9387.4|9402.4|9387.4|9401.8|9386.8|1
1656482940000|2022-06-29 06:09:00|9401.9|9386.9|9401.9|9386.9|9401.9|9386.9|9401.9|9386.9|0
1656482950000|2022-06-29 06:09:10|9399.4|9384.4|9399.4|9384.4|9399.4|9384.4|9399.4|9384.4|1
1656482960000|2022-06-29 06:09:20|9400.3|9385.3|9400.4|9385.4|9400.4|9385.4|9400.3|9385.3|0
1656482970000|2022-06-29 06:09:30|9400.9|9385.9|9400.9|9385.9|9400.9|9385.9|9400.9|9385.9|0
1656482990000|2022-06-29 06:09:50|9401.4|9386.4|9400.9|9385.9|9401.4|9386.4|9400.9|9385.9|1
1656483000000|2022-06-29 06:10:00|9401.4|9386.4|9400.9|9385.9|9401.4|9386.4|9400.9|9385.9|0
1656483040000|2022-06-29 06:10:40|9402.4|9387.4|9402.4|9387.4|9402.4|9387.4|9402.4|9387.4|1
1656483050000|2022-06-29 06:10:50|9402.9|9387.9|9402.9|9387.9|9402.9|9387.9|9402.9|9387.9|0
1656483060000|2022-06-29 06:11:00|9401.9|9386.9|9401.4|9386.4|9401.9|9386.9|9400.9|9385.9|3
1656483070000|2022-06-29 06:11:10|9400.9|9385.9|9400.9|9385.9|9401.9|9386.9|9400.9|9385.9|3
1656483090000|2022-06-29 06:11:30|9401.9|9386.9|9412.6|9387.6|9412.6|9387.6|9401.7|9386.7|7
1656483170000|2022-06-29 06:12:50|9414.1|9389.1|9410.6|9395.6|9414.1|9395.6|9410.6|9389.1|0
1656483180000|2022-06-29 06:13:00|9410.8|9395.8|9415.6|9400.6|9415.6|9400.6|9410.8|9395.8|1
1656483200000|2022-06-29 06:13:20|9418.1|9403.1|9424.6|9409.6|9424.6|9409.6|9418.1|9403.1|0
1656483300000|2022-06-29 06:15:00|9424.1|9409.1|9422.2|9407.2|9425.2|9410.2|9422.2|9407.2|7
1656483330000|2022-06-29 06:15:30|9411.2|9396.2|9411.2|9396.2|9411.2|9396.2|9411.2|9396.2|1
1656483340000|2022-06-29 06:15:40|9410.8|9395.8|9409.7|9394.7|9415.3|9395.8|9408.8|9390.3|0
1656483350000|2022-06-29 06:15:50|9410.7|9395.7|9421.2|9396.2|9421.2|9398.7|9410.7|9395.2|1
1656483370000|2022-06-29 06:16:10|9421.6|9396.6|9421.6|9396.6|9421.6|9396.6|9421.6|9396.6|0
1656483380000|2022-06-29 06:16:20|9422.1|9397.1|9422.6|9397.6|9422.6|9397.6|9422.1|9397.1|0
1656483410000|2022-06-29 06:16:50|9420.5|9405.5|9421.1|9406.1|9421.1|9406.1|9420.5|9405.5|0
1656483420000|2022-06-29 06:17:00|9420.2|9405.2|9421.1|9406.1|9421.1|9406.1|9420.2|9405.2|0
1656483440000|2022-06-29 06:17:20|9427.1|9412.1|9415.7|9400.7|9429.3|9413.7|9415.7|9400.7|4
1656483450000|2022-06-29 06:17:30|9413.2|9398.2|9413.2|9398.2|9413.2|9398.2|9413.2|9398.2|0
1656483460000|2022-06-29 06:17:40|9412.2|9397.2|9412.2|9397.2|9412.2|9397.2|9412.2|9397.2|0
1656483470000|2022-06-29 06:17:50|9420.2|9405.2|9428.2|9403.2|9428.2|9405.7|9420.2|9403.2|2
1656483490000|2022-06-29 06:18:10|9423.7|9408.7|9424.2|9409.2|9424.2|9409.2|9423.7|9408.7|0
1656483500000|2022-06-29 06:18:20|9430.2|9405.2|9429.2|9414.2|9430.3|9414.2|9429.2|9405.2|1
1656483510000|2022-06-29 06:18:30|9429.1|9414.1|9429.7|9404.7|9429.7|9414.1|9429.1|9404.7|1
1656483530000|2022-06-29 06:18:50|9429.2|9404.2|9423.3|9408.3|9429.2|9408.3|9423.3|9404.2|0
1656483540000|2022-06-29 06:19:00|9423.2|9408.2|9439.6|9402.1|9441.9|9408.2|9421.7|9402.1|31
1656483550000|2022-06-29 06:19:10|9435.6|9410.6|9437.7|9412.7|9437.7|9412.7|9435.6|9410.6|0
1656483570000|2022-06-29 06:19:30|9437.8|9412.8|9447.4|9409.9|9447.4|9412.8|9437.8|9409.9|1
1656483580000|2022-06-29 06:19:40|9446.7|9431.7|9446.7|9431.7|9446.7|9431.7|9446.7|9431.7|0
1656483590000|2022-06-29 06:19:50|9446.9|9431.9|9446.7|9421.7|9457.5|9432.2|9446.7|9416.5|19
1656483620000|2022-06-29 06:20:20|9448.8|9423.8|9449.8|9424.8|9449.8|9424.8|9448.7|9423.7|1
1656483630000|2022-06-29 06:20:30|9448.8|9423.8|9449.8|9424.8|9449.8|9424.8|9448.8|9423.8|0
1656483640000|2022-06-29 06:20:40|9449.3|9424.3|9449.8|9424.8|9449.8|9424.8|9449.3|9424.3|0
1656483650000|2022-06-29 06:20:50|9449.6|9434.6|9458.8|9433.8|9459.3|9436.8|9449.6|9433.8|2
1656483660000|2022-06-29 06:21:00|9462.3|9437.3|9462.9|9437.9|9463.4|9438.4|9462.3|9437.3|2
1656483670000|2022-06-29 06:21:10|9453.9|9438.9|9454|9439|9455.9|9440.9|9453.9|9438.9|2
1656483680000|2022-06-29 06:21:20|9456.4|9441.4|9456.4|9441.4|9456.4|9441.4|9456.4|9441.4|1
1656483690000|2022-06-29 06:21:30|9455.8|9440.8|9450.6|9413.1|9455.8|9440.8|9450.6|9413.1|1
1656483700000|2022-06-29 06:21:40|9451|9413.5|9446.3|9421.3|9451|9424.7|9439.7|9411.1|3
1656483710000|2022-06-29 06:21:50|9442.8|9427.8|9450.3|9435.3|9453.8|9438.8|9442.8|9427.8|2
1656483720000|2022-06-29 06:22:00|9454.2|9439.2|9457.8|9442.8|9457.8|9442.8|9454.2|9439.2|4
1656483730000|2022-06-29 06:22:10|9458.3|9443.3|9462.7|9437.7|9463.9|9448.9|9454.3|9437.7|3
1656483740000|2022-06-29 06:22:20|9462.8|9425.3|9461.5|9436.5|9462.8|9436.5|9461.5|9425.3|0
1656483750000|2022-06-29 06:22:30|9461.7|9436.7|9461.7|9436.7|9461.7|9436.7|9461.7|9436.7|0
1656483760000|2022-06-29 06:22:40|9461.4|9436.4|9450.5|9435.5|9461.4|9436.4|9450.5|9415|1
1656483780000|2022-06-29 06:23:00|9450.7|9435.7|9451.2|9436.2|9456.7|9441.7|9450.7|9435.7|2
1656483800000|2022-06-29 06:23:20|||||||||1
1656483810000|2022-06-29 06:23:30|9453.2|9438.2|9454.7|9439.7|9454.7|9439.7|9452.7|9437.7|1
1656483840000|2022-06-29 06:24:00|9455.2|9430.2|9447|9409.5|9455.2|9430.2|9440.5|9403|4
1656483900000|2022-06-29 06:25:00|9441.4|9416.4|9444.3|9429.3|9445|9429.3|9438.2|9402|3
1656483910000|2022-06-29 06:25:10|9444.9|9429.9|9448.7|9433.7|9448.7|9433.7|9444.9|9429.9|1
1656483920000|2022-06-29 06:25:20|9451.4|9413.9|9466.8|9429.3|9466.8|9442.2|9451.4|9413.9|3
1656483930000|2022-06-29 06:25:30|9466.9|9429.4|9463.4|9448.4|9466.9|9448.4|9463.4|9429.4|0
1656483940000|2022-06-29 06:25:40|9463.6|9448.6|9460.4|9445.4|9468.4|9448.6|9460.4|9430.9|3
1656483950000|2022-06-29 06:25:50|9464|9426.5|9461.2|9446.2|9464|9446.2|9455.2|9425.5|1
1656483960000|2022-06-29 06:26:00|9464.1|9449.1|9466.6|9451.6|9466.6|9451.6|9464.1|9449.1|0
1656483970000|2022-06-29 06:26:10|9469.1|9454.1|9470.2|9445.2|9470.4|9454.7|9463.7|9432.9|3
1656483980000|2022-06-29 06:26:20|9464.7|9449.7|9464.7|9449.7|9464.7|9449.7|9464.7|9449.7|0
1656484080000|2022-06-29 06:28:00|9473.7|9448.7|9473.7|9448.7|9473.7|9448.7|9473.7|9448.7|2
1656484110000|2022-06-29 06:28:30|9481.9|9444.4|9473.7|9448.7|9481.9|9449.7|9473.7|9443.9|0
1656484160000|2022-06-29 06:29:20|9474.2|9449.2|9473.7|9436.2|9474.2|9449.2|9473.7|9436.2|0
1656484170000|2022-06-29 06:29:30|9473.4|9435.9|9473.4|9435.9|9473.4|9435.9|9473.4|9435.9|0
1656484200000|2022-06-29 06:30:00|9478.2|9440.7|9471.5|9434|9478.4|9447.7|9471.5|9434|0
1656484240000|2022-06-29 06:30:40|9471.3|9433.8|9453.5|9416|9471.3|9433.8|9453.5|9416|3
1656484260000|2022-06-29 06:31:00|9452.5|9415|9452.5|9415|9452.5|9415|9452.5|9415|0
1656484270000|2022-06-29 06:31:10|9447.4|9432.4|9447.4|9432.4|9447.4|9432.4|9447.4|9432.4|0
1656484280000|2022-06-29 06:31:20|9448.2|9433.2|9447.7|9432.7|9448.7|9433.7|9447.7|9432.7|1
1656484290000|2022-06-29 06:31:30|9447.4|9432.4|9450|9412.5|9452.5|9432.4|9447.4|9412.5|1
1656484320000|2022-06-29 06:32:00|9449|9411.5|9444|9406.5|9449.5|9412|9444|9406.5|0
1656484340000|2022-06-29 06:32:20|9444.9|9407.4|9445|9407.5|9445|9407.5|9444.9|9407.4|0
1656484380000|2022-06-29 06:33:00|9444.5|9407|9443.5|9406|9444.5|9407|9442.5|9405|0
1656484390000|2022-06-29 06:33:10|9444.4|9406.9|9434.6|9397.1|9444.5|9409.2|9432.8|9397.1|0
1656484410000|2022-06-29 06:33:30|9434.5|9397|9433.5|9396|9434.5|9397|9433.5|9396|0
1656484420000|2022-06-29 06:33:40|9432.5|9395|9432.5|9395|9432.5|9395|9432.5|9395|0
1656484430000|2022-06-29 06:33:50|9430.5|9393|9422.7|9397.7|9430.5|9398.7|9422.7|9393|0
1656484440000|2022-06-29 06:34:00|9422.2|9397.2|9421.7|9396.7|9422.2|9397.2|9421.7|9396.7|0
1656484450000|2022-06-29 06:34:10|9413.4|9398.4|9409.7|9394.7|9417.2|9398.4|9409.2|9392.2|0
1656484460000|2022-06-29 06:34:20|9409.9|9394.9|9414.2|9399.2|9414.2|9399.2|9409.9|9394.9|2
1656484480000|2022-06-29 06:34:40|9413.2|9398.2|9411.7|9396.7|9413.2|9398.2|9411.7|9396.7|0
1656484490000|2022-06-29 06:34:50|9413.1|9398.1|9413.2|9398.2|9413.2|9398.2|9412.7|9397.7|1
1656484500000|2022-06-29 06:35:00|9421.2|9396.2|9422.7|9397.7|9429.4|9398.1|9421.2|9390.9|0
1656484510000|2022-06-29 06:35:10|9423.1|9398.1|9422.7|9397.7|9423.1|9398.1|9422.7|9397.7|0
1656484560000|2022-06-29 06:36:00|9421.7|9396.7|9420.2|9395.2|9421.7|9396.7|9420.2|9395.2|0
1656484620000|2022-06-29 06:37:00|9420.7|9395.7|9421.2|9396.2|9421.2|9396.2|9419.7|9394.7|0
1656484650000|2022-06-29 06:37:30|||||||||1
1656484660000|2022-06-29 06:37:40|9419.2|9394.2|9419.2|9394.2|9419.2|9394.2|9419.2|9394.2|0
1656484670000|2022-06-29 06:37:50|9411.7|9396.7|9413.2|9398.2|9413.7|9398.7|9411.7|9396.7|0
1656484680000|2022-06-29 06:38:00|9413.7|9398.7|9411.7|9396.7|9413.7|9398.7|9411.7|9396.7|0
1656484690000|2022-06-29 06:38:10|9409.7|9394.7|9410.7|9395.7|9416.5|9395.7|9407.7|9391.5|1
1656484700000|2022-06-29 06:38:20|9408.7|9393.7|9406.2|9391.2|9408.7|9393.7|9406.2|9391.2|2
1656484710000|2022-06-29 06:38:30|9399.7|9384.7|9400.2|9385.2|9406.2|9385.2|9399.7|9381.2|2
1656484740000|2022-06-29 06:39:00|9398.3|9383.3|9398.2|9383.2|9398.3|9383.3|9398.2|9383.2|0
1656484760000|2022-06-29 06:39:20|9395.7|9380.7|9399.2|9384.2|9399.2|9384.2|9395.7|9380.7|3
1656484770000|2022-06-29 06:39:30|9401.1|9386.1|9407.7|9382.7|9409.6|9394|9401.1|9382.7|1
1656484870000|2022-06-29 06:41:10|9407.2|9382.2|9402.2|9387.2|9408.7|9388.2|9402.2|9381.2|0
1656484880000|2022-06-29 06:41:20|9408.7|9383.7|9408.6|9383.6|9408.7|9387.2|9402.2|9383.6|0
1656484890000|2022-06-29 06:41:30|9408.7|9383.7|9408.7|9383.7|9408.7|9383.7|9408.7|9383.7|0
1656484920000|2022-06-29 06:42:00|9406.3|9381.3|9393.3|9378.3|9406.3|9385.2|9393.3|9378.3|0
1656484930000|2022-06-29 06:42:10|9393.2|9378.2|9393.2|9378.2|9393.2|9378.2|9393.2|9378.2|0
1656484940000|2022-06-29 06:42:20|9391.7|9376.7|9397.7|9382.7|9406.2|9382.7|9391.7|9376.7|20
1656484950000|2022-06-29 06:42:30|9395.7|9380.7|9406.1|9381.1|9406.1|9381.1|9395.7|9380.7|2
1656484990000|2022-06-29 06:43:10|9395.8|9380.8|9394.6|9379.6|9395.8|9380.8|9394.6|9379.6|0
1656485020000|2022-06-29 06:43:40|9396.1|9381.1|9397.1|9382.1|9397.1|9382.1|9396.1|9381.1|1
1656485030000|2022-06-29 06:43:50|9396.1|9381.1|9393.6|9378.6|9396.1|9381.1|9393.6|9378.6|0
1656485040000|2022-06-29 06:44:00|9393.1|9378.1|9393.1|9378.1|9393.1|9378.1|9393.1|9378.1|0
1656485050000|2022-06-29 06:44:10|9393|9378|9392|9377|9393.5|9378.5|9392|9377|1
1656485070000|2022-06-29 06:44:30|9391.5|9376.5|9399.9|9384.9|9399.9|9384.9|9391.5|9376.5|2
1656485080000|2022-06-29 06:44:40|9398.6|9383.6|9400.1|9385.1|9400.6|9385.6|9398.6|9383.6|0
1656485090000|2022-06-29 06:44:50|9400.6|9385.6|9400.1|9385.1|9400.6|9385.6|9400.1|9385.1|0
1656485100000|2022-06-29 06:45:00|9408|9383|9409.6|9384.6|9415.4|9385.1|9408|9377.9|0
1656485110000|2022-06-29 06:45:10|9410.6|9385.6|9410.6|9385.6|9410.6|9392.6|9407.1|9385.6|0
1656485120000|2022-06-29 06:45:20|9407.1|9392.1|9408.6|9393.6|9410.7|9393.6|9407.1|9385.6|0
1656485130000|2022-06-29 06:45:30|9410.8|9385.8|9410.6|9385.6|9410.8|9385.8|9410.6|9385.6|2
1656485140000|2022-06-29 06:45:40|9410.7|9385.7|9408.1|9393.1|9410.7|9393.1|9408.1|9385.7|2
1656485160000|2022-06-29 06:46:00|9406.1|9391.1|9407.1|9392.1|9407.1|9392.1|9406.1|9391.1|1
1656485170000|2022-06-29 06:46:10|9419.5|9394.5|9415.5|9400.5|9419.5|9400.5|9415.5|9394.5|11
1656485180000|2022-06-29 06:46:20|9413.1|9398.1|9413.1|9398.1|9413.1|9398.1|9413.1|9398.1|0
1656485190000|2022-06-29 06:46:30|9411.2|9396.2|9409.6|9394.6|9411.2|9396.2|9409.1|9394.1|0
1656485200000|2022-06-29 06:46:40|9409.1|9394.1|9408.6|9393.6|9409.1|9394.1|9408.1|9393.1|1
1656485220000|2022-06-29 06:47:00|9410.6|9395.6|9413.1|9398.1|9419.6|9399.1|9410.6|9394.5|3
1656485250000|2022-06-29 06:47:30|9411.2|9396.2|9411.2|9396.2|9411.2|9396.2|9411.2|9396.2|0
1656485260000|2022-06-29 06:47:40|9408.8|9393.8|9408.7|9393.7|9408.8|9393.8|9408.7|9393.7|0
1656485300000|2022-06-29 06:48:20|9409.2|9394.2|9409.2|9394.2|9409.2|9394.2|9409.2|9394.2|0
1656485320000|2022-06-29 06:48:40|9414.5|9399.5|9426.2|9401.2|9426.2|9407.6|9414.5|9399.5|0
1656485330000|2022-06-29 06:48:50|9422.6|9407.6|9425.2|9400.2|9426.1|9407.6|9419.2|9400.2|0
1656485340000|2022-06-29 06:49:00|9426.2|9401.2|9422.2|9407.2|9426.2|9407.7|9419.3|9401.2|0
1656485460000|2022-06-29 06:51:00|9421.2|9406.2|9421.2|9406.2|9421.2|9406.2|9421.2|9406.2|0
1656485490000|2022-06-29 06:51:30|9424.2|9409.2|9420.2|9405.2|9424.2|9409.2|9420.2|9405.2|4
1656485520000|2022-06-29 06:52:00|9419.7|9404.7|9419.7|9404.7|9419.7|9404.7|9419.7|9404.7|0
1656485540000|2022-06-29 06:52:20|||||||||2
1656485550000|2022-06-29 06:52:30|9427.2|9412.2|9427.2|9412.2|9427.2|9412.2|9427.2|9412.2|3
1656485570000|2022-06-29 06:52:50|9426.9|9389.4|9426.9|9389.4|9426.9|9389.4|9426.9|9389.4|1
1656485580000|2022-06-29 06:53:00|9426.4|9388.9|9413.7|9388.7|9426.9|9394.2|9413.7|9388.7|0
1656485590000|2022-06-29 06:53:10|9412.7|9387.7|9412.7|9387.7|9412.7|9387.7|9412.7|9387.7|0
1656485600000|2022-06-29 06:53:20|9417.9|9380.4|9417.9|9380.4|9417.9|9380.4|9417.9|9380.4|0
1656485670000|2022-06-29 06:54:30|9413.7|9388.7|9417.2|9392.2|9424.4|9392.7|9413.7|9386.9|0
1656485690000|2022-06-29 06:54:50|9417.7|9392.7|9428.8|9391.3|9428.8|9394.7|9417.7|9387.9|0
1656485700000|2022-06-29 06:55:00|9428.9|9391.4|9427.4|9389.9|9428.9|9391.4|9427.4|9389.9|0
1656485710000|2022-06-29 06:55:10|9428.9|9391.4|9428.9|9391.4|9428.9|9391.4|9428.9|9391.4|0
1656485720000|2022-06-29 06:55:20|9424.2|9399.2|9423.7|9408.7|9427.2|9408.7|9422.6|9399.2|0
1656485730000|2022-06-29 06:55:30|9425.1|9410.1|9461.4|9423.9|9461.4|9423.9|9425.1|9410.1|23
1656485740000|2022-06-29 06:55:40|9461|9423.5|9466.4|9428.9|9466.9|9429.4|9460.5|9423|1
1656485750000|2022-06-29 06:55:50|9465.9|9428.4|9465.9|9428.4|9465.9|9428.4|9465.9|9428.4|0
1656485760000|2022-06-29 06:56:00|9467.6|9430.1|9461.8|9436.8|9467.6|9436.8|9461.8|9430.1|0
1656485770000|2022-06-29 06:56:10|9461.6|9446.6|9474.6|9449.6|9474.6|9449.6|9461.6|9446.6|1
1656485780000|2022-06-29 06:56:20|9473.2|9448.2|9472.7|9447.7|9473.6|9448.6|9472.2|9447.2|0
1656485810000|2022-06-29 06:56:50|9472.2|9447.2|9471.6|9446.6|9473.1|9448.1|9471.6|9446.6|0
1656485840000|2022-06-29 06:57:20|9481.5|9444|9481|9443.5|9481.5|9444|9481|9443.5|7
1656485850000|2022-06-29 06:57:30|9480.1|9442.6|9480|9442.5|9480.1|9442.6|9479.6|9442.1|0
1656485860000|2022-06-29 06:57:40|9479.5|9442|9471.7|9446.7|9479.5|9448.3|9463.3|9442|0
1656485880000|2022-06-29 06:58:00|9471.8|9446.8|9464.8|9449.8|9471.8|9449.8|9464.3|9445.2|0
1656485900000|2022-06-29 06:58:20|9470.2|9445.2|9470.2|9445.2|9470.2|9445.2|9470.2|9445.2|0
1656485910000|2022-06-29 06:58:30|9463.7|9448.7|9470.2|9445.2|9470.2|9449.8|9463.7|9445.2|0
1656485920000|2022-06-29 06:58:40|9464.8|9449.8|9464.7|9449.7|9470.2|9449.8|9463.8|9445.1|0
1656485930000|2022-06-29 06:58:50|9463.7|9448.7|9464.7|9449.7|9470.2|9449.7|9463.7|9445.1|0
1656485940000|2022-06-29 06:59:00|9464.2|9449.2|9464.7|9449.7|9470.2|9449.7|9463.7|9445.1|0
1656485950000|2022-06-29 06:59:10|9463.2|9448.2|9461.7|9446.7|9464.7|9449.7|9459.3|9444.3|4
1656485970000|2022-06-29 06:59:30|9460.7|9445.7|9464.6|9449.6|9464.6|9449.6|9460.7|9445.7|1
1656485980000|2022-06-29 06:59:40|9464.7|9449.7|9464.7|9449.7|9464.7|9449.7|9464.7|9449.7|0
1656485990000|2022-06-29 06:59:50|9463.7|9448.7|9463.2|9448.2|9463.7|9448.7|9463.2|9448.2|1
1656486000000|2022-06-29 07:00:00|9462.2|9447.2|9461.7|9446.7|9462.2|9447.2|9461.7|9446.7|0
1656486010000|2022-06-29 07:00:10|9462.3|9447.3|9459.4|9444.4|9462.3|9447.3|9459.3|9444.3|1
1656486030000|2022-06-29 07:00:30|9467.7|9452.7|9467.3|9452.3|9467.7|9452.7|9467.3|9452.3|1
1656486060000|2022-06-29 07:01:00|9467.2|9452.2|9466.2|9451.2|9470.2|9452.7|9463.9|9445.2|0
1656486080000|2022-06-29 07:01:20|9464.7|9449.7|9466.7|9451.7|9467.3|9452.3|9464.7|9449.7|0
1656486090000|2022-06-29 07:01:30|9463.2|9448.2|9463.2|9448.2|9464.7|9449.7|9462.2|9447.2|0
1656486100000|2022-06-29 07:01:40|9462.3|9447.3|9460.7|9445.7|9463.6|9448.6|9460.7|9445.7|0
1656486110000|2022-06-29 07:01:50|9461.2|9446.2|9460.7|9445.7|9461.2|9446.2|9460.7|9445.7|0
1656486130000|2022-06-29 07:02:10|9459.8|9444.8|9461.7|9446.7|9462.1|9447.1|9458.7|9443.7|7
1656486180000|2022-06-29 07:03:00|9460.8|9445.8|9461.2|9446.2|9461.2|9446.2|9460.8|9445.8|0
1656486190000|2022-06-29 07:03:10|9458.8|9443.8|9458.7|9443.7|9458.8|9443.8|9458.7|9443.7|1
1656486200000|2022-06-29 07:03:20|||||||||1
1656486210000|2022-06-29 07:03:30|9458.3|9443.3|9458.7|9443.7|9458.7|9443.7|9458.2|9443.2|6
1656486240000|2022-06-29 07:04:00|9458.2|9443.2|9458.2|9443.2|9458.2|9443.2|9458.2|9443.2|0
1656486250000|2022-06-29 07:04:10|9458.3|9443.3|9458.3|9443.3|9458.3|9443.3|9458.3|9443.3|0
1656486300000|2022-06-29 07:05:00|9457.8|9442.8|9457.8|9442.8|9457.8|9442.8|9457.8|9442.8|0
1656486360000|2022-06-29 07:06:00|9457.3|9442.3|9458.2|9443.2|9458.7|9443.7|9457.2|9442.2|11
1656486420000|2022-06-29 07:07:00|9457.8|9442.8|9457.6|9442.6|9457.8|9442.8|9457.6|9442.6|1
1656486430000|2022-06-29 07:07:10|9457.7|9442.7|9457.7|9442.7|9457.7|9442.7|9457.7|9442.7|0
1656486470000|2022-06-29 07:07:50|9466.7|9451.7|9467.2|9452.2|9468.6|9453.6|9466.7|9451.7|6
1656486480000|2022-06-29 07:08:00|9469.1|9454.1|9478.2|9463.2|9478.2|9463.2|9469.1|9454.1|3
1656486490000|2022-06-29 07:08:10|9478.3|9463.3|9478.3|9463.3|9478.3|9463.3|9478.3|9463.3|0
1656486500000|2022-06-29 07:08:20|9479.2|9464.2|9478.2|9463.2|9479.3|9464.3|9478.2|9463.2|0
1656486540000|2022-06-29 07:09:00|9479.2|9464.2|9479.2|9464.2|9479.2|9464.2|9479.2|9464.2|0
1656486550000|2022-06-29 07:09:10|9479.7|9464.7|9479.7|9464.7|9479.7|9464.7|9479.7|9464.7|0
1656486560000|2022-06-29 07:09:20|9486.2|9471.2|9486.7|9471.7|9486.7|9471.7|9485.7|9470.7|19
1656486580000|2022-06-29 07:09:40|9487.2|9472.2|9487.7|9472.7|9487.7|9472.7|9487.2|9472.2|6
1656486590000|2022-06-29 07:09:50|||||||||2
1656486600000|2022-06-29 07:10:00|9481.7|9466.7|9481.7|9466.7|9481.7|9466.7|9481.7|9466.7|2
1656486610000|2022-06-29 07:10:10|9486.5|9471.5|9480.3|9465.3|9486.7|9471.7|9480.3|9465.3|5
1656486620000|2022-06-29 07:10:20|9479.3|9464.3|9479.2|9464.2|9479.3|9464.3|9479.2|9464.2|0
1656486630000|2022-06-29 07:10:30|9478.3|9463.3|9477.7|9462.7|9478.3|9463.3|9477.7|9462.7|0
1656486640000|2022-06-29 07:10:40|9476.2|9461.2|9475.7|9460.7|9476.2|9461.2|9475.2|9460.2|0
1656486660000|2022-06-29 07:11:00|9474.2|9459.2|9471.3|9456.3|9474.2|9459.2|9471.3|9456.3|0
1656486670000|2022-06-29 07:11:10|9471.2|9456.2|9469.2|9454.2|9471.2|9456.2|9469.2|9454.2|0
1656486680000|2022-06-29 07:11:20|9470.2|9455.2|9469.2|9454.2|9470.2|9455.2|9469.2|9454.2|0
1656486700000|2022-06-29 07:11:40|9481.2|9466.2|9481.2|9466.2|9481.2|9466.2|9481.2|9466.2|1
1656486720000|2022-06-29 07:12:00|9480.2|9465.2|9481.2|9466.2|9481.2|9466.2|9480.2|9465.2|13
1656486740000|2022-06-29 07:12:20|9484.4|9446.9|9484.4|9446.9|9484.4|9446.9|9484.4|9446.9|1
1656486800000|2022-06-29 07:13:20|9476.3|9451.3|9474.7|9449.7|9476.3|9451.3|9474.7|9449.7|0
1656486860000|2022-06-29 07:14:20|9467.2|9452.2|9467.7|9452.7|9467.7|9452.7|9467.2|9452.2|1
1656487010000|2022-06-29 07:16:50|9465.8|9450.8|9466.2|9451.2|9467.1|9452.1|9465.2|9450.2|1
1656487040000|2022-06-29 07:17:20|9464.7|9449.7|9464.7|9449.7|9464.7|9449.7|9464.7|9449.7|1
1656487100000|2022-06-29 07:18:20|9465.2|9450.2|9466.2|9451.2|9466.2|9451.2|9465.2|9450.2|0
1656487110000|2022-06-29 07:18:30|9466.7|9451.7|9466.7|9451.7|9466.7|9451.7|9466.7|9451.7|0
1656487120000|2022-06-29 07:18:40|||||||||1
1656487200000|2022-06-29 07:20:00|9466.6|9451.6|9460.2|9445.2|9466.6|9451.6|9458.2|9443.2|6
1656487230000|2022-06-29 07:20:30|9471.5|9446.5|9470.7|9445.7|9471.5|9446.5|9470.7|9445.7|3
1656487290000|2022-06-29 07:21:30|9470.2|9455.2|9469.7|9454.7|9470.2|9455.2|9469.7|9454.7|0
1656487320000|2022-06-29 07:22:00|9464.2|9449.2|9463.7|9448.7|9464.2|9449.2|9463.7|9448.7|1
1656487370000|2022-06-29 07:22:50|9460.3|9445.3|9459.7|9444.7|9460.3|9445.3|9459.7|9444.7|0
1656487650000|2022-06-29 07:27:30|9460.2|9445.2|9459.7|9444.7|9460.2|9445.2|9459.7|9444.7|1
1656487710000|2022-06-29 07:28:30|9459.2|9444.2|9459.7|9444.7|9459.7|9444.7|9459.2|9444.2|1
1656487740000|2022-06-29 07:29:00|9457.7|9442.7|9457.7|9442.7|9457.7|9442.7|9457.7|9442.7|3
1656487790000|2022-06-29 07:29:50|9449.2|9434.2|9448.7|9433.7|9449.2|9434.2|9448.7|9433.7|0
1656487800000|2022-06-29 07:30:00|9448.2|9433.2|9448.2|9433.2|9448.2|9433.2|9448.2|9433.2|0
1656487820000|2022-06-29 07:30:20|9448.7|9433.7|9448.7|9433.7|9448.7|9433.7|9448.7|9433.7|0
1656487830000|2022-06-29 07:30:30|9449.2|9434.2|9449.2|9434.2|9449.2|9434.2|9449.2|9434.2|1
1656487940000|2022-06-29 07:32:20|9446.2|9431.2|9445.7|9430.7|9446.2|9431.2|9445.2|9430.2|0
1656488010000|2022-06-29 07:33:30|9446.2|9431.2|9446.2|9431.2|9446.2|9431.2|9446.2|9431.2|2
1656488030000|2022-06-29 07:33:50|9445.2|9430.2|9447.2|9432.2|9447.6|9432.6|9444.7|9429.7|4
1656488040000|2022-06-29 07:34:00|9445.3|9430.3|9444.7|9429.7|9445.3|9430.3|9444.7|9429.7|0
1656488050000|2022-06-29 07:34:10|9445.2|9430.2|9445.2|9430.2|9445.2|9430.2|9444.7|9429.7|0
1656488060000|2022-06-29 07:34:20|9444.7|9429.7|9445.7|9430.7|9445.7|9430.7|9444.7|9429.7|0
1656488070000|2022-06-29 07:34:30|||||||||1
1656488100000|2022-06-29 07:35:00|||||||||5
1656488140000|2022-06-29 07:35:40|9443.2|9428.2|9443.2|9428.2|9443.2|9428.2|9443.2|9428.2|0
1656488160000|2022-06-29 07:36:00|9437.7|9422.7|9437.2|9422.2|9437.7|9422.7|9437.2|9422.2|11
1656488170000|2022-06-29 07:36:10|9437.7|9422.7|9437.7|9422.7|9437.7|9422.7|9437.7|9422.7|0
1656488240000|2022-06-29 07:37:20|9436.7|9421.7|9436.2|9421.2|9436.7|9421.7|9436.2|9421.2|1
1656488320000|2022-06-29 07:38:40|9435.2|9420.2|9435.2|9420.2|9435.2|9420.2|9435.2|9420.2|2
1656488350000|2022-06-29 07:39:10|9435.5|9420.5|9442.7|9427.7|9442.7|9427.7|9435.5|9420.5|1
1656488360000|2022-06-29 07:39:20|9443.2|9428.2|9443.2|9428.2|9443.2|9428.2|9443.2|9428.2|1
1656488380000|2022-06-29 07:39:40|9443.3|9428.3|9445.2|9430.2|9445.2|9430.2|9443.3|9428.3|7
1656488400000|2022-06-29 07:40:00|9447.5|9432.5|9447.5|9432.5|9447.5|9432.5|9447.5|9432.5|1
1656488410000|2022-06-29 07:40:10|9447.7|9432.7|9447.7|9432.7|9447.7|9432.7|9447.7|9432.7|0
1656488420000|2022-06-29 07:40:20|9448.1|9433.1|9450.6|9435.6|9450.6|9435.6|9448.1|9433.1|5
1656488440000|2022-06-29 07:40:40|9452.1|9437.1|9452.1|9437.1|9452.1|9437.1|9452.1|9437.1|13
1656488450000|2022-06-29 07:40:50|9451.7|9436.7|9463.4|9425.9|9463.4|9437.1|9451.6|9425.9|2
1656488470000|2022-06-29 07:41:10|9459.6|9444.6|9462.1|9447.1|9462.1|9447.1|9459.6|9444.6|0
1656488480000|2022-06-29 07:41:20|9461.7|9446.7|9461.2|9446.2|9461.7|9446.7|9461.2|9446.2|0
1656488490000|2022-06-29 07:41:30|9461.1|9446.1|9461.1|9446.1|9461.1|9446.1|9461.1|9446.1|0
1656488550000|2022-06-29 07:42:30|9460.2|9445.2|9460.6|9445.6|9460.6|9445.6|9460.1|9445.1|0
1656488580000|2022-06-29 07:43:00|9461.6|9446.6|9461.1|9446.1|9461.6|9446.6|9460.6|9445.6|0
1656488590000|2022-06-29 07:43:10|9460.7|9445.7|9461.1|9446.1|9461.1|9446.1|9460.6|9445.6|0
1656488630000|2022-06-29 07:43:50|9460.6|9445.6|9460.6|9445.6|9460.6|9445.6|9460.6|9445.6|1
1656488730000|2022-06-29 07:45:30|9464.7|9427.2|9459.4|9421.9|9464.7|9427.2|9459.4|9421.9|1
1656488860000|2022-06-29 07:47:40|9456.9|9419.4|9456.9|9419.4|9456.9|9419.4|9456.9|9419.4|0
1656488890000|2022-06-29 07:48:10|9451|9413.5|9451|9413.5|9451|9413.5|9451|9413.5|0
1656488960000|2022-06-29 07:49:20|9452|9414.5|9457.9|9420.4|9457.9|9420.4|9452|9414.5|0
1656489070000|2022-06-29 07:51:10|9455|9430|9455.6|9430.6|9455.6|9430.6|9455|9430|0
1656489090000|2022-06-29 07:51:30|9455.1|9440.1|9458.6|9443.6|9458.6|9443.6|9455.1|9440.1|2
1656489120000|2022-06-29 07:52:00|9457.7|9442.7|9457.1|9442.1|9457.7|9442.7|9457.1|9442.1|0
1656489160000|2022-06-29 07:52:40|9462.4|9447.4|9467.6|9452.6|9467.6|9452.6|9462.4|9447.4|3
1656489170000|2022-06-29 07:52:50|9472.4|9457.4|9476.6|9461.6|9477.6|9462.6|9472.4|9457.4|6
1656489180000|2022-06-29 07:53:00|9476.2|9461.2|9478.4|9440.9|9478.4|9461.2|9476.2|9440.9|1
1656489210000|2022-06-29 07:53:30|9478.3|9440.8|9478.3|9440.8|9478.3|9440.8|9478.3|9440.8|1
1656489260000|2022-06-29 07:54:20|9478.4|9440.9|9478.8|9441.3|9478.8|9441.3|9478.4|9440.9|2
1656489330000|2022-06-29 07:55:30|9477.8|9440.3|9476.9|9439.4|9477.8|9440.3|9476.9|9439.4|0
1656489340000|2022-06-29 07:55:40|9476.8|9439.3|9476.8|9439.3|9476.8|9439.3|9476.8|9439.3|0
1656489490000|2022-06-29 07:58:10|9476.3|9438.8|9475.3|9437.8|9476.3|9438.8|9475.3|9437.8|0
1656489540000|2022-06-29 07:59:00|9458.6|9443.6|9458.6|9443.6|9458.6|9443.6|9458.6|9443.6|0
1656489800000|2022-06-29 08:03:20|9477.8|9440.3|9476.8|9439.3|9477.8|9440.3|9476.3|9438.8|10
1656489820000|2022-06-29 08:03:40|9472.1|9447.1|9471.6|9446.6|9472.1|9447.1|9471.1|9446.1|0
1656489860000|2022-06-29 08:04:20|9472.6|9447.6|9472.6|9447.6|9472.6|9447.6|9472.6|9447.6|0
1656489930000|2022-06-29 08:05:30|9468.5|9453.5|9468.5|9453.5|9468.5|9453.5|9468.5|9453.5|0
1656489940000|2022-06-29 08:05:40|9468.6|9453.6|9468.6|9453.6|9468.6|9453.6|9468.6|9453.6|0
1656490240000|2022-06-29 08:10:40|9468.5|9453.5|9468.1|9453.1|9468.6|9453.6|9468.1|9453.1|1
1656490330000|2022-06-29 08:12:10|9468|9453|9468|9453|9468|9453|9468|9453|0
1656490670000|2022-06-29 08:17:50|9478|9463|9478.5|9463.5|9478.5|9463.5|9478|9463|5
1656490710000|2022-06-29 08:18:30|9479|9464|9479|9464|9479|9464|9479|9464|2
1656490720000|2022-06-29 08:18:40|9480|9465|9482|9467|9482|9467|9480|9465|1
1656490740000|2022-06-29 08:19:00|9481.8|9466.8|9481|9466|9481.8|9466.8|9480.5|9465.5|17
1656490750000|2022-06-29 08:19:10|9481.5|9466.5|9482.5|9467.5|9482.5|9467.5|9481.5|9466.5|1
1656490760000|2022-06-29 08:19:20|9482.7|9467.7|9486.5|9471.5|9486.5|9471.5|9482.7|9467.7|1
1656490770000|2022-06-29 08:19:30|9486.6|9471.6|9506.5|9481.5|9506.5|9481.5|9486.6|9471.6|3
1656490780000|2022-06-29 08:19:40|9506.6|9481.6|9506.6|9481.6|9506.6|9481.6|9506.6|9481.6|0
1656490800000|2022-06-29 08:20:00|9499.7|9484.7|9499.6|9484.6|9499.7|9484.7|9499.6|9484.6|1
1656490860000|2022-06-29 08:21:00|9500.6|9485.6|9507.6|9492.6|9507.6|9492.6|9500.6|9485.6|2
1656490870000|2022-06-29 08:21:10|9517.6|9493.1|9515.6|9500.6|9518.1|9500.6|9515.1|9493.1|2
1656490880000|2022-06-29 08:21:20|||||||||1
1656490900000|2022-06-29 08:21:40|9516.1|9501.1|9516.1|9501.1|9516.1|9501.1|9516.1|9501.1|0
1656490920000|2022-06-29 08:22:00|9513.2|9498.2|9512.1|9497.1|9513.2|9498.2|9512.1|9497.1|1
1656490930000|2022-06-29 08:22:10|9511.1|9496.1|9505.1|9490.1|9511.1|9496.1|9505.1|9490.1|3
1656490940000|2022-06-29 08:22:20|9504.6|9489.6|9504.6|9489.6|9504.6|9489.6|9504.6|9489.6|0
1656491000000|2022-06-29 08:23:20|9501.1|9486.1|9498.1|9483.1|9501.1|9486.1|9498.1|9483.1|1
1656491010000|2022-06-29 08:23:30|9497.6|9482.6|9497.5|9482.5|9497.6|9482.6|9497.1|9482.1|0
1656491020000|2022-06-29 08:23:40|9497.1|9482.1|9496.6|9481.6|9497.5|9482.5|9496.6|9481.6|0
1656491030000|2022-06-29 08:23:50|9496.1|9481.1|9495.6|9480.6|9496.1|9481.1|9495.6|9480.6|0
1656491040000|2022-06-29 08:24:00|9495.1|9480.1|9493.6|9478.6|9495.1|9480.1|9493.6|9478.6|1
1656491110000|2022-06-29 08:25:10|9497.1|9482.1|9497.1|9482.1|9497.1|9482.1|9497.1|9482.1|3
1656491170000|2022-06-29 08:26:10|9494.2|9479.2|9492.6|9477.6|9494.2|9479.2|9492.6|9477.6|1
1656491180000|2022-06-29 08:26:20|9491.6|9476.6|9491.6|9476.6|9491.6|9476.6|9491.6|9476.6|0
1656491250000|2022-06-29 08:27:30|9491.1|9476.1|9491.1|9476.1|9491.1|9476.1|9491.1|9476.1|1
1656491380000|2022-06-29 08:29:40|9490.6|9475.6|9490.6|9475.6|9490.6|9475.6|9490.6|9475.6|1
1656491390000|2022-06-29 08:29:50|9489.6|9474.6|9489.6|9474.6|9489.6|9474.6|9489.6|9474.6|0
1656491400000|2022-06-29 08:30:00|9489.1|9474.1|9487.1|9472.1|9490|9475|9487.1|9472.1|0
1656491410000|2022-06-29 08:30:10|9487.6|9472.6|9485.1|9470.1|9487.6|9472.6|9485.1|9470.1|1
1656491420000|2022-06-29 08:30:20|9484.6|9469.6|9484.6|9469.6|9484.6|9469.6|9484.6|9469.6|0
1656491470000|2022-06-29 08:31:10|9495.1|9480.1|9497.1|9482.1|9497.1|9482.1|9495.1|9480.1|1
1656491500000|2022-06-29 08:31:40|9499.1|9484.1|9498.6|9483.6|9499.1|9484.1|9498.6|9483.6|11
1656491510000|2022-06-29 08:31:50|9502.1|9477.1|9502.1|9477.1|9502.1|9477.1|9502.1|9477.1|0
1656491580000|2022-06-29 08:33:00|9508.4|9493.4|9518.1|9493.1|9518.1|9499.1|9508.4|9493.1|3
1656491590000|2022-06-29 08:33:10|9517.6|9492.6|9517.6|9492.6|9517.6|9492.6|9517.6|9492.6|0
1656491600000|2022-06-29 08:33:20|9520.3|9482.8|9518.6|9503.6|9520.3|9503.6|9518.1|9482.8|2
1656491610000|2022-06-29 08:33:30|9515.1|9500.1|9518.6|9503.6|9518.6|9503.6|9515.1|9500.1|0
1656491620000|2022-06-29 08:33:40|9520|9505|9516.1|9501.1|9520.6|9505.6|9516.1|9501.1|18
1656491630000|2022-06-29 08:33:50|9515.9|9500.9|9515.9|9500.9|9515.9|9500.9|9515.9|9500.9|1
1656491640000|2022-06-29 08:34:00|9517.4|9502.4|9516.5|9501.5|9521.6|9506.6|9515.4|9500.4|3
1656491650000|2022-06-29 08:34:10|9516.9|9501.9|9518.1|9503.1|9518.1|9503.1|9516.9|9501.9|0
1656491660000|2022-06-29 08:34:20|9519.5|9504.5|9515.5|9500.5|9521.1|9506.1|9515|9500|1
1656491670000|2022-06-29 08:34:30|9516|9501|9519.1|9504.1|9519.1|9504.1|9516|9501|0
1656491680000|2022-06-29 08:34:40|9519|9504|9519|9504|9519|9504|9519|9504|0
1656491730000|2022-06-29 08:35:30|9520.6|9505.6|9518.5|9503.5|9520.6|9505.6|9518.5|9503.5|2
1656491750000|2022-06-29 08:35:50|9518|9503|9518|9503|9518.5|9503.5|9518|9503|1
1656491760000|2022-06-29 08:36:00|9517.9|9502.9|9516.4|9501.4|9517.9|9502.9|9516.4|9501.4|2
1656491770000|2022-06-29 08:36:10|9516.7|9501.7|9516.7|9501.7|9516.7|9501.7|9516.7|9501.7|0
1656491900000|2022-06-29 08:38:20|9516|9501|9515.5|9500.5|9516|9501|9515.5|9500.5|0
1656491910000|2022-06-29 08:38:30|9515.1|9500.1|9516.5|9501.5|9516.5|9501.5|9515|9500|0
1656491920000|2022-06-29 08:38:40|9516|9501|9516|9501|9516|9501|9515.5|9500.5|0
1656491930000|2022-06-29 08:38:50|9515.5|9500.5|9516|9501|9516|9501|9515.5|9500.5|0
1656491940000|2022-06-29 08:39:00|9515.5|9500.5|9516|9501|9516|9501|9515.5|9500.5|0
1656491950000|2022-06-29 08:39:10|9515.6|9500.6|9517|9502|9517|9502|9515.5|9500.5|0
1656491960000|2022-06-29 08:39:20|9516.6|9501.6|9516.6|9501.6|9517|9502|9516.5|9501.5|0
1656491970000|2022-06-29 08:39:30|9516.5|9501.5|9516.5|9501.5|9516.5|9501.5|9516.5|9501.5|0
1656492010000|2022-06-29 08:40:10|9518|9503|9518.2|9503.2|9518.2|9503.2|9518|9503|1
1656492020000|2022-06-29 08:40:20|9520.7|9505.7|9520.7|9505.7|9520.7|9505.7|9520.7|9505.7|0
1656492030000|2022-06-29 08:40:30|9521.1|9506.1|9521.1|9506.1|9521.1|9506.1|9521.1|9506.1|0
1656492040000|2022-06-29 08:40:40|9521.2|9506.2|9521.7|9506.7|9521.7|9506.7|9521.2|9506.2|11
1656492050000|2022-06-29 08:40:50|9521.6|9506.6|9521.6|9506.6|9521.6|9506.6|9521.6|9506.6|1
1656492160000|2022-06-29 08:42:40|9521.5|9506.5|9518.1|9503.1|9521.5|9506.5|9517.6|9502.6|4
1656492190000|2022-06-29 08:43:10|9519|9504|9519|9504|9519|9504|9519|9504|0
1656492200000|2022-06-29 08:43:20|9519.1|9504.1|9518.1|9503.1|9519.1|9504.1|9518.1|9503.1|1
1656492220000|2022-06-29 08:43:40|9529.1|9514.1|9529.1|9514.1|9529.1|9514.1|9529.1|9514.1|7
1656492230000|2022-06-29 08:43:50|9529.3|9514.3|9550.9|9535.9|9553.1|9536.4|9529.3|9514.3|14
1656492240000|2022-06-29 08:44:00|9555.9|9540.9|9556.1|9541.1|9556.1|9541.1|9555.9|9540.9|2
1656492250000|2022-06-29 08:44:10|9558|9543|9573|9548|9573|9549.5|9558|9543|2
1656492260000|2022-06-29 08:44:20|9568.9|9553.9|9569|9554|9569.5|9554.5|9568.9|9553.9|0
1656492270000|2022-06-29 08:44:30|9569.5|9554.5|9569.5|9554.5|9569.5|9554.5|9568|9553|34
1656492280000|2022-06-29 08:44:40|9568.5|9553.5|9571|9546|9573|9553.5|9568.5|9546|0
1656492290000|2022-06-29 08:44:50|9566.5|9551.5|9566.5|9551.5|9567|9552|9566.5|9551.5|0
1656492310000|2022-06-29 08:45:10|9573|9535.5|9571.8|9534.3|9573|9535.5|9571.8|9534.3|1
1656492340000|2022-06-29 08:45:40|9567.4|9542.4|9567.5|9542.5|9568|9543|9567|9542|0
1656492360000|2022-06-29 08:46:00|9566.7|9541.7|9564|9549|9566.7|9549|9564|9541.7|0
1656492370000|2022-06-29 08:46:10|9566.5|9541.5|9566|9541|9566.5|9545.5|9560|9541|1
1656492380000|2022-06-29 08:46:20|9560.5|9545.5|9560.5|9545.5|9560.5|9545.5|9560.5|9545.5|0
1656492390000|2022-06-29 08:46:30|9560|9545|9560.5|9545.5|9566|9545.5|9559.5|9540.9|0
1656492400000|2022-06-29 08:46:40|9566|9541|9560.5|9545.5|9566|9545.5|9560.5|9541|0
1656492410000|2022-06-29 08:46:50|9566|9541|9566|9541|9566|9545.5|9559.5|9541|0
1656492420000|2022-06-29 08:47:00|9560.5|9545.5|9560.5|9545.5|9566|9545.5|9560.5|9541|0
1656492430000|2022-06-29 08:47:10|9560|9545|9559|9544|9562|9547|9559|9544|1
1656492440000|2022-06-29 08:47:20|9568|9553|9568|9553|9568|9553|9568|9553|10
1656492450000|2022-06-29 08:47:30|9568.1|9553.1|9570|9555|9570|9555|9568.1|9553.1|1
1656492460000|2022-06-29 08:47:40|9569.5|9554.5|9569.5|9554.5|9569.5|9554.5|9569.5|9554.5|0
1656492470000|2022-06-29 08:47:50|9571|9556|9570.5|9555.5|9571|9556|9570.5|9555.5|1
1656492480000|2022-06-29 08:48:00|9571.7|9556.7|9571.2|9556.2|9572.1|9557.1|9571.2|9556.2|5
1656492500000|2022-06-29 08:48:20|9573.1|9558.1|9574.1|9559.1|9574.1|9559.1|9573.1|9558.1|3
1656492510000|2022-06-29 08:48:30|9571|9556|9571|9556|9571.5|9556.5|9571|9556|2
1656492530000|2022-06-29 08:48:50|9572|9557|9571.5|9556.5|9572|9557|9571.5|9556.5|0
1656492540000|2022-06-29 08:49:00|9572|9557|9572|9557|9572|9557|9572|9557|0
1656492600000|2022-06-29 08:50:00|9572.6|9557.6|9572.6|9557.6|9572.6|9557.6|9572.6|9557.6|0
1656492610000|2022-06-29 08:50:10|9571|9556|9572|9557|9572|9557|9571|9556|0
1656492620000|2022-06-29 08:50:20|9571.5|9556.5|9570.9|9555.9|9571.5|9556.5|9570.4|9555.4|0
1656492650000|2022-06-29 08:50:50|9571.4|9556.4|9571|9556|9571.4|9556.4|9571|9556|0
1656492660000|2022-06-29 08:51:00|9570.9|9555.9|9570.9|9555.9|9570.9|9555.9|9570.5|9555.5|0
1656492670000|2022-06-29 08:51:10|9569.9|9554.9|9570.4|9555.4|9570.4|9555.4|9569.9|9554.9|0
1656492700000|2022-06-29 08:51:40|9570.9|9555.9|9566.4|9551.4|9570.9|9555.9|9566.4|9551.4|2
1656492710000|2022-06-29 08:51:50|9566.1|9551.1|9556.5|9541.5|9566.1|9551.1|9556.5|9541.5|1
1656492720000|2022-06-29 08:52:00|9556.4|9541.4|9556|9541|9558.1|9543.1|9556|9541|1
1656492740000|2022-06-29 08:52:20|9555.5|9540.5|9556|9541|9556|9541|9555.5|9540.5|0
1656492750000|2022-06-29 08:52:30|9555.5|9540.5|9555.5|9540.5|9555.5|9540.5|9555.5|9540.5|1
1656492780000|2022-06-29 08:53:00|9557|9542|9557|9542|9557|9542|9557|9542|2
1656492820000|2022-06-29 08:53:40|9556.9|9541.9|9556.9|9541.9|9556.9|9541.9|9556.9|9541.9|0
1656492850000|2022-06-29 08:54:10|9557|9542|9557|9542|9557|9542|9557|9542|0
1656492880000|2022-06-29 08:54:40|9564|9549|9564.4|9549.4|9564.4|9549.4|9564|9549|2
1656492890000|2022-06-29 08:54:50|9571.1|9556.1|9571.1|9556.1|9571.1|9556.1|9571.1|9556.1|4
1656492900000|2022-06-29 08:55:00|9568.5|9553.5|9568.5|9553.5|9568.5|9553.5|9568.5|9553.5|0
1656492920000|2022-06-29 08:55:20|9568|9553|9568|9553|9568|9553|9568|9553|0
1656492940000|2022-06-29 08:55:40|||||||||2
1656492980000|2022-06-29 08:56:20|9568.5|9553.5|9570.4|9555.4|9570.4|9555.4|9568.5|9553.5|0
1656492990000|2022-06-29 08:56:30|9570.6|9555.6|9570.1|9555.1|9570.6|9555.6|9570.1|9555.1|0
1656493040000|2022-06-29 08:57:20|9568.2|9553.2|9568.1|9553.1|9568.6|9553.6|9566.1|9551.1|1
1656493060000|2022-06-29 08:57:40|9568.6|9553.6|9568.6|9553.6|9568.6|9553.6|9568.6|9553.6|1
1656493080000|2022-06-29 08:58:00|9568.5|9553.5|9567.6|9552.6|9568.5|9553.5|9567.6|9552.6|1
1656493090000|2022-06-29 08:58:10|9567.1|9552.1|9567.1|9552.1|9567.1|9552.1|9567.1|9552.1|0
1656493200000|2022-06-29 09:00:00|9566.6|9551.6|9568|9553|9568|9553|9566.6|9551.6|1
1656493310000|2022-06-29 09:01:50|9567.1|9552.1|9567.1|9552.1|9568|9553|9566.1|9551.1|1
1656493420000|2022-06-29 09:03:40|9567.6|9552.6|9567.6|9552.6|9567.6|9552.6|9567.6|9552.6|0
1656493440000|2022-06-29 09:04:00|9567.1|9552.1|9567.1|9552.1|9567.1|9552.1|9567.1|9552.1|0
1656493450000|2022-06-29 09:04:10|9564.7|9549.7|9564.6|9549.6|9564.7|9549.7|9564.6|9549.6|1
1656493540000|2022-06-29 09:05:40|9564|9549|9559.9|9544.9|9564|9549|9559.9|9544.9|2
1656493550000|2022-06-29 09:05:50|9559.8|9544.8|9556.3|9541.3|9559.8|9544.8|9554.9|9539.9|1
1656493560000|2022-06-29 09:06:00|9556.8|9541.8|9554.9|9539.9|9556.8|9541.8|9554.9|9539.9|1
1656493570000|2022-06-29 09:06:10|9554.8|9539.8|9552.8|9537.8|9554.8|9539.8|9552.8|9537.8|14
1656493590000|2022-06-29 09:06:30|9552.5|9537.5|9546.3|9521.3|9552.5|9537.5|9546.3|9521.3|6
1656493600000|2022-06-29 09:06:40|9545.9|9520.9|9536.3|9521.3|9545.9|9522.8|9536.3|9520.9|3
1656493610000|2022-06-29 09:06:50|9536.4|9521.4|9535.4|9520.4|9536.4|9521.4|9535.4|9520.4|2
1656493620000|2022-06-29 09:07:00|9535.3|9520.3|9535.3|9520.3|9535.3|9520.3|9535.3|9520.3|0
1656493660000|2022-06-29 09:07:40|9535.1|9520.1|9538.7|9501.2|9538.7|9520.1|9535.1|9501.2|2
1656493670000|2022-06-29 09:07:50|9538.2|9500.7|9530.9|9505.9|9538.2|9506.4|9530.9|9500.7|0
1656493680000|2022-06-29 09:08:00|9527.8|9512.8|9527.8|9512.8|9527.8|9512.8|9527.8|9512.8|0
1656493740000|2022-06-29 09:09:00|9528.3|9513.3|9528.8|9513.8|9528.8|9513.8|9528.3|9513.3|0
1656493800000|2022-06-29 09:10:00|9529.8|9514.8|9530.8|9515.8|9530.8|9515.8|9529.8|9514.8|1
1656493830000|2022-06-29 09:10:30|9530.4|9515.4|9530.4|9515.4|9530.4|9515.4|9530.4|9515.4|0
1656493840000|2022-06-29 09:10:40|9530.3|9515.3|9530.8|9515.8|9530.8|9515.8|9530.3|9515.3|0
1656493860000|2022-06-29 09:11:00|9529.8|9514.8|9530.8|9515.8|9530.8|9515.8|9529.8|9514.8|0
1656493920000|2022-06-29 09:12:00|9529.8|9514.8|9528.8|9513.8|9530.3|9515.3|9528.8|9513.8|1
1656493980000|2022-06-29 09:13:00|9526.3|9511.3|9516.9|9501.9|9526.3|9511.3|9516.9|9501.9|2
1656494010000|2022-06-29 09:13:30|9516.8|9501.8|9516.8|9501.8|9516.8|9501.8|9516.8|9501.8|0
1656494020000|2022-06-29 09:13:40|9515.9|9500.9|9515.9|9500.9|9515.9|9500.9|9515.9|9500.9|0
1656494030000|2022-06-29 09:13:50|9514.9|9499.9|9515.9|9500.9|9515.9|9500.9|9513.5|9498.5|2
1656494040000|2022-06-29 09:14:00|9515.4|9500.4|9515.9|9500.9|9516.4|9501.4|9514.9|9499.9|1
1656494080000|2022-06-29 09:14:40|9514.9|9499.9|9506.9|9491.9|9515.4|9500.4|9506.9|9491.9|66
1656494150000|2022-06-29 09:15:50|||||||||2
1656494230000|2022-06-29 09:17:10|9505.5|9490.5|9504.9|9489.9|9505.5|9490.5|9504.9|9489.9|0
1656494240000|2022-06-29 09:17:20|9501.9|9486.9|9502.4|9487.4|9502.4|9487.4|9501.9|9486.9|6
1656494250000|2022-06-29 09:17:30|9501.9|9486.9|9501.9|9486.9|9501.9|9486.9|9501.9|9486.9|5
1656494280000|2022-06-29 09:18:00|9502.4|9487.4|9502.4|9487.4|9502.4|9487.4|9502.4|9487.4|0
1656494320000|2022-06-29 09:18:40|9505.4|9490.4|9506.9|9491.9|9506.9|9491.9|9505.4|9490.4|2
1656494330000|2022-06-29 09:18:50|9506.4|9491.4|9507.4|9492.4|9507.4|9492.4|9506.4|9491.4|0
1656494340000|2022-06-29 09:19:00|9510.9|9495.9|9510.9|9495.9|9510.9|9495.9|9510.9|9495.9|1
1656494400000|2022-06-29 09:20:00|9511.9|9496.9|9512.9|9497.9|9513.4|9498.4|9511.9|9496.9|0
1656494420000|2022-06-29 09:20:20|9524|9509|9516.9|9501.9|9525.4|9509|9516.9|9499.9|2
1656494430000|2022-06-29 09:20:30|9518.3|9503.3|9518.9|9503.9|9518.9|9503.9|9518.3|9503.3|0
1656494440000|2022-06-29 09:20:40|9519.4|9504.4|9519.4|9504.4|9519.4|9504.4|9519.4|9504.4|0
1656494450000|2022-06-29 09:20:50|9519.2|9504.2|9512.9|9497.9|9519.2|9504.2|9512.9|9497.9|2
1656494460000|2022-06-29 09:21:00|9513.4|9498.4|9513.9|9498.9|9513.9|9498.9|9512.4|9497.4|0
1656494500000|2022-06-29 09:21:40|9512.4|9497.4|9510.9|9495.9|9512.4|9497.4|9510.9|9495.9|2
1656494520000|2022-06-29 09:22:00|9511.4|9496.4|9511.4|9496.4|9511.4|9496.4|9511.4|9496.4|0
1656494580000|2022-06-29 09:23:00|||||||||1
1656494590000|2022-06-29 09:23:10|9511.3|9496.3|9511.3|9496.3|9511.3|9496.3|9511.3|9496.3|0
1656494610000|2022-06-29 09:23:30|9511.2|9496.2|9511.2|9496.2|9511.2|9496.2|9511.2|9496.2|0
1656494650000|2022-06-29 09:24:10|9511|9496|9503.7|9488.7|9511|9496|9503.7|9488.7|1
1656494680000|2022-06-29 09:24:40|9504.2|9489.2|9500.7|9485.7|9504.2|9489.2|9500.7|9485.7|0
1656494690000|2022-06-29 09:24:50|9500.6|9485.6|9509.2|9494.2|9509.7|9494.7|9500.6|9485.6|12
1656494700000|2022-06-29 09:25:00|9509.7|9494.7|9509.7|9494.7|9509.7|9494.7|9509.7|9494.7|0
1656494750000|2022-06-29 09:25:50|||||||||1
1656494760000|2022-06-29 09:26:00|9510.1|9495.1|9510.2|9495.2|9510.6|9495.6|9510.1|9495.1|0
1656494780000|2022-06-29 09:26:20|9510.7|9495.7|9510.7|9495.7|9510.7|9495.7|9510.2|9495.2|0
1656494820000|2022-06-29 09:27:00|9511.7|9496.7|9512.7|9497.7|9513.7|9498.7|9511.2|9496.2|1
1656494830000|2022-06-29 09:27:10|9513.2|9498.2|9513.1|9498.1|9513.2|9498.2|9512.7|9497.7|0
1656494840000|2022-06-29 09:27:20|9512.7|9497.7|9512.7|9497.7|9513.2|9498.2|9512.2|9497.2|0
1656494850000|2022-06-29 09:27:30|9513.1|9498.1|9512.1|9497.1|9513.2|9498.2|9511.7|9496.7|0
1656494860000|2022-06-29 09:27:40|9511.7|9496.7|9511.7|9496.7|9512.7|9497.7|9511.7|9496.7|0
1656494870000|2022-06-29 09:27:50|9512.2|9497.2|9512.2|9497.2|9512.2|9497.2|9512.2|9497.2|0
1656494880000|2022-06-29 09:28:00|9512.7|9497.7|9511.7|9496.7|9512.7|9497.7|9510.7|9495.7|0
1656494890000|2022-06-29 09:28:10|9512.2|9497.2|9512.7|9497.7|9514.2|9499.2|9510.2|9495.2|1
1656494900000|2022-06-29 09:28:20|9511.2|9496.2|9516.2|9501.2|9523.7|9504.7|9511.2|9496.2|2
1656494940000|2022-06-29 09:29:00|9516.7|9501.7|9510.7|9495.7|9517.2|9502.2|9510.7|9495.7|2
1656494950000|2022-06-29 09:29:10|9509.7|9494.7|9509.2|9494.2|9509.7|9494.7|9507.7|9492.7|0
1656494960000|2022-06-29 09:29:20|9509.7|9494.7|9509.7|9494.7|9509.7|9494.7|9509.7|9494.7|1
1656495010000|2022-06-29 09:30:10|9502|9487|9502|9487|9502|9487|9502|9487|1
1656495020000|2022-06-29 09:30:20|9501.2|9486.2|9501.2|9486.2|9501.2|9486.2|9501.2|9486.2|0
1656495060000|2022-06-29 09:31:00|9500.2|9485.2|9494.4|9469.4|9503.7|9485.2|9494|9466.2|8
1656495080000|2022-06-29 09:31:20|9485|9470|9484|9469|9485|9470|9482.5|9467.5|1
1656495100000|2022-06-29 09:31:40|9483.5|9468.5|9483.5|9468.5|9483.5|9468.5|9483.5|9468.5|0
1656495110000|2022-06-29 09:31:50|9483|9468|9483|9468|9483|9468|9483|9468|0
1656495120000|2022-06-29 09:32:00|9483.5|9468.5|9483.5|9468.5|9483.5|9468.5|9483.5|9468.5|0
1656495180000|2022-06-29 09:33:00|9482|9467|9480.6|9465.6|9483|9468|9480.1|9465.1|5
1656495190000|2022-06-29 09:33:10|9480.1|9465.1|9480.1|9465.1|9480.1|9465.1|9480.1|9465.1|0
1656495280000|2022-06-29 09:34:40|9480.6|9465.6|9479.6|9464.6|9480.6|9465.6|9479.6|9464.6|0
1656495290000|2022-06-29 09:34:50|9480|9465|9479.6|9464.6|9480.1|9465.1|9479.6|9464.6|0
1656495300000|2022-06-29 09:35:00|9480|9465|9479.6|9464.6|9480.1|9465.1|9479.6|9464.6|0
1656495310000|2022-06-29 09:35:10|9480.1|9465.1|9479.6|9464.6|9480.1|9465.1|9479.6|9464.6|0
1656495320000|2022-06-29 09:35:20|9480.1|9465.1|9479.6|9464.6|9480.1|9465.1|9479.6|9464.6|0
1656495330000|2022-06-29 09:35:30|9480|9465|9480|9465|9480.1|9465.1|9479.6|9464.6|0
1656495410000|2022-06-29 09:36:50|9481|9466|9488.9|9473.9|9488.9|9473.9|9481|9466|5
1656495420000|2022-06-29 09:37:00|9489.1|9474.1|9493.9|9478.9|9494.4|9479.4|9489.1|9474.1|2
1656495430000|2022-06-29 09:37:10|9493.7|9478.7|9483|9468|9493.7|9478.7|9483|9468|1
1656495450000|2022-06-29 09:37:30|9484|9469|9484|9469|9484|9469|9484|9469|0
1656495490000|2022-06-29 09:38:10|9483.5|9468.5|9483|9468|9483.5|9468.5|9483|9468|1
1656495500000|2022-06-29 09:38:20|9483.1|9468.1|9485.9|9470.9|9485.9|9470.9|9483.1|9468.1|2
1656495510000|2022-06-29 09:38:30|9486.4|9471.4|9486.4|9471.4|9486.4|9471.4|9486.4|9471.4|0
1656495520000|2022-06-29 09:38:40|9485.5|9470.5|9485.4|9470.4|9485.5|9470.5|9485.4|9470.4|0
1656495540000|2022-06-29 09:39:00|9484.5|9469.5|9484.5|9469.5|9484.5|9469.5|9484|9469|6
1656495550000|2022-06-29 09:39:10|9484|9469|9484.5|9469.5|9484.5|9469.5|9484|9469|0
1656495630000|2022-06-29 09:40:30|9484.4|9469.4|9484.4|9469.4|9484.9|9469.9|9484.4|9469.4|0
1656495640000|2022-06-29 09:40:40|9484.9|9469.9|9484.4|9469.4|9484.9|9469.9|9484.4|9469.4|0
1656495650000|2022-06-29 09:40:50|9484.9|9469.9|9484.9|9469.9|9484.9|9469.9|9484.4|9469.4|0
1656495670000|2022-06-29 09:41:10|9485.4|9470.4|9485.4|9470.4|9485.4|9470.4|9484.9|9469.9|1
1656495680000|2022-06-29 09:41:20|9484.9|9469.9|9485.4|9470.4|9485.4|9470.4|9484.9|9469.9|0
1656495690000|2022-06-29 09:41:30|9485.5|9470.5|9488.9|9473.9|9488.9|9473.9|9485.5|9470.5|1
1656495730000|2022-06-29 09:42:10|||||||||2
1656495780000|2022-06-29 09:43:00|9487.9|9472.9|9488.9|9473.9|9488.9|9473.9|9487.9|9472.9|5
1656495820000|2022-06-29 09:43:40|9489.4|9474.4|9489.9|9474.9|9489.9|9474.9|9489.4|9474.4|3
1656495840000|2022-06-29 09:44:00|9490.4|9475.4|9490.4|9475.4|9490.4|9475.4|9490.4|9475.4|0
1656495860000|2022-06-29 09:44:20|9493.3|9478.3|9494.3|9479.3|9494.3|9479.3|9493.3|9478.3|1
1656495870000|2022-06-29 09:44:30|9494.9|9479.9|9494.9|9479.9|9494.9|9479.9|9494.4|9479.4|0
1656495880000|2022-06-29 09:44:40|9495.4|9480.4|9495.4|9480.4|9495.4|9480.4|9495.4|9480.4|0
1656495890000|2022-06-29 09:44:50|9496.8|9481.8|9496.4|9481.4|9496.9|9481.9|9496.4|9481.4|1
1656495900000|2022-06-29 09:45:00|9496.9|9481.9|9496.9|9481.9|9496.9|9481.9|9496.9|9481.9|0
1656495910000|2022-06-29 09:45:10|9497.9|9482.9|9497.9|9482.9|9497.9|9482.9|9497.9|9482.9|0
1656495960000|2022-06-29 09:46:00|9498.4|9483.4|9498.4|9483.4|9498.9|9483.9|9498.4|9483.4|0
1656496010000|2022-06-29 09:46:50|9501.4|9486.4|9501.4|9486.4|9501.4|9486.4|9501.4|9486.4|2
1656496020000|2022-06-29 09:47:00|9502.4|9487.4|9502.4|9487.4|9502.4|9487.4|9502.4|9487.4|0
1656496060000|2022-06-29 09:47:40|9502.9|9487.9|9502.4|9487.4|9502.9|9487.9|9502.4|9487.4|0
1656496080000|2022-06-29 09:48:00|9501.9|9486.9|9502.7|9487.7|9502.7|9487.7|9501.9|9486.9|1
1656496090000|2022-06-29 09:48:10|9502.9|9487.9|9502.9|9487.9|9502.9|9487.9|9502.9|9487.9|0
1656496100000|2022-06-29 09:48:20|9503.4|9488.4|9503.9|9488.9|9503.9|9488.9|9503.4|9488.4|0
1656496110000|2022-06-29 09:48:30|9504.4|9489.4|9504.4|9489.4|9504.4|9489.4|9504.4|9489.4|0
1656496140000|2022-06-29 09:49:00|9504.9|9489.9|9508.4|9493.4|9508.4|9493.4|9504.9|9489.9|2
1656496200000|2022-06-29 09:50:00|9506.9|9491.9|9502.9|9487.9|9506.9|9491.9|9501.4|9486.4|5
1656496210000|2022-06-29 09:50:10|9503.8|9488.8|9505.3|9490.3|9505.3|9490.3|9503.8|9488.8|0
1656496220000|2022-06-29 09:50:20|9505.9|9490.9|9506.4|9491.4|9506.4|9491.4|9505.9|9490.9|0
1656496230000|2022-06-29 09:50:30|9506.9|9491.9|9506.9|9491.9|9506.9|9491.9|9506.9|9491.9|0
1656496260000|2022-06-29 09:51:00|9506.4|9491.4|9506.4|9491.4|9506.4|9491.4|9506.4|9491.4|2
1656496380000|2022-06-29 09:53:00|9507.9|9492.9|9507.9|9492.9|9507.9|9492.9|9507.9|9492.9|1
1656496430000|2022-06-29 09:53:50|9507.4|9492.4|9507.4|9492.4|9507.4|9492.4|9507.4|9492.4|0
1656496460000|2022-06-29 09:54:20|9504.5|9489.5|9504.5|9489.5|9504.5|9489.5|9504.5|9489.5|7
1656496470000|2022-06-29 09:54:30|9503.9|9488.9|9503.9|9488.9|9503.9|9488.9|9503.9|9488.9|2
1656496500000|2022-06-29 09:55:00|9505.4|9490.4|9505.4|9490.4|9505.4|9490.4|9505.4|9490.4|3
1656496510000|2022-06-29 09:55:10|9504.9|9489.9|9502.9|9487.9|9504.9|9489.9|9502.9|9487.9|3
1656496520000|2022-06-29 09:55:20|9503.4|9488.4|9503.9|9488.9|9503.9|9488.9|9503.4|9488.4|1
1656496590000|2022-06-29 09:56:30|9502.9|9487.9|9503.4|9488.4|9503.4|9488.4|9502.9|9487.9|3
1656496650000|2022-06-29 09:57:30|9502.9|9487.9|9502.9|9487.9|9502.9|9487.9|9502.9|9487.9|1
1656496660000|2022-06-29 09:57:40|9493.4|9478.4|9488.9|9473.9|9493.4|9478.4|9487.9|9472.9|22
1656496730000|2022-06-29 09:58:50|9487.4|9472.4|9487.4|9472.4|9487.4|9472.4|9487.4|9472.4|0
1656496740000|2022-06-29 09:59:00|9488.4|9473.4|9488.4|9473.4|9488.4|9473.4|9488.4|9473.4|0
1656496750000|2022-06-29 09:59:10|9489.4|9474.4|9488.4|9473.4|9489.4|9474.4|9488.4|9473.4|2
1656496770000|2022-06-29 09:59:30|9488.9|9473.9|9488.4|9473.4|9489.4|9474.4|9488.4|9473.4|0
1656496800000|2022-06-29 10:00:00|9487.9|9472.9|9487.4|9472.4|9488.4|9473.4|9486.9|9471.9|3
1656496930000|2022-06-29 10:02:10|9483.9|9468.9|9483.9|9468.9|9484|9469|9483.9|9468.9|2
1656496940000|2022-06-29 10:02:20|9483.4|9468.4|9482.9|9467.9|9483.4|9468.4|9482.9|9467.9|1
1656496970000|2022-06-29 10:02:50|9480.5|9465.5|9463.5|9448.5|9480.5|9465.5|9463.2|9448.2|6
1656496980000|2022-06-29 10:03:00|9463|9448|9462.6|9447.6|9463|9448|9462.5|9447.5|0
1656496990000|2022-06-29 10:03:10|9463|9448|9463|9448|9463|9448|9463|9448|0
1656497000000|2022-06-29 10:03:20|9462.5|9447.5|9462|9447|9462.5|9447.5|9462|9447|3
1656497010000|2022-06-29 10:03:30|9458.5|9443.5|9454|9439|9458.5|9443.5|9454|9439|4
1656497040000|2022-06-29 10:04:00|9453|9438|9456.5|9441.5|9457|9442|9453|9438|5
1656497050000|2022-06-29 10:04:10|9457|9442|9457|9442|9457|9442|9456|9441|1
1656497070000|2022-06-29 10:04:30|9457.1|9442.1|9459.5|9444.5|9459.5|9444.5|9457.1|9442.1|1
1656497080000|2022-06-29 10:04:40|9460|9445|9460.5|9445.5|9460.5|9445.5|9460|9445|1
1656497090000|2022-06-29 10:04:50|9461|9446|9462|9447|9462|9447|9461|9446|2
1656497100000|2022-06-29 10:05:00|9460.5|9445.5|9461|9446|9461|9446|9460.5|9445.5|2
1656497110000|2022-06-29 10:05:10|9462|9447|9461.5|9446.5|9462|9447|9461.5|9446.5|2
1656497130000|2022-06-29 10:05:30|9462|9447|9462|9447|9462|9447|9462|9447|0
1656497250000|2022-06-29 10:07:30|9462.9|9447.9|9462.9|9447.9|9462.9|9447.9|9462.9|9447.9|2
1656497260000|2022-06-29 10:07:40|9463.5|9448.5|9463.5|9448.5|9463.5|9448.5|9463.5|9448.5|0
1656497280000|2022-06-29 10:08:00|9463.8|9448.8|9483.7|9446.2|9483.7|9448.8|9463.8|9446.2|2
1656497290000|2022-06-29 10:08:10|9478.4|9453.4|9478.4|9453.4|9478.4|9453.4|9478.4|9453.4|1
1656497300000|2022-06-29 10:08:20|9476.4|9461.4|9476.9|9461.9|9476.9|9461.9|9476.4|9461.4|0
1656497340000|2022-06-29 10:09:00|9479.9|9464.9|9479.9|9464.9|9479.9|9464.9|9479.9|9464.9|1
1656497360000|2022-06-29 10:09:20|9489.4|9474.4|9488.9|9473.9|9489.4|9474.4|9488.9|9473.9|1
1656497370000|2022-06-29 10:09:30|9489.4|9474.4|9490.9|9475.9|9491.4|9476.4|9489.4|9474.4|5
1656497400000|2022-06-29 10:10:00|9491.4|9476.4|9490.9|9475.9|9491.9|9476.9|9490.9|9475.9|0
1656497420000|2022-06-29 10:10:20|9491.4|9476.4|9491.9|9476.9|9491.9|9476.9|9491.4|9476.4|0
1656497510000|2022-06-29 10:11:50|9494.4|9479.4|9494.4|9479.4|9494.4|9479.4|9494.4|9479.4|0
1656497610000|2022-06-29 10:13:30|9493.4|9478.4|9492.5|9477.5|9493.4|9478.4|9492.5|9477.5|4
1656497620000|2022-06-29 10:13:40|9492.4|9477.4|9492.4|9477.4|9492.4|9477.4|9492.4|9477.4|0
1656497660000|2022-06-29 10:14:20|9487.9|9472.9|9487.9|9472.9|9487.9|9472.9|9487.9|9472.9|10
1656497690000|2022-06-29 10:14:50|9488.1|9473.1|9492.4|9477.4|9492.4|9477.4|9488.1|9473.1|1
1656497710000|2022-06-29 10:15:10|9494.9|9479.9|9494.9|9479.9|9494.9|9479.9|9494.9|9479.9|1
1656497820000|2022-06-29 10:17:00|9495.3|9480.3|9495.4|9480.4|9495.4|9480.4|9495.3|9480.3|0
1656497880000|2022-06-29 10:18:00|9495.9|9480.9|9495.9|9480.9|9495.9|9480.9|9495.9|9480.9|0
1656497940000|2022-06-29 10:19:00|9496.4|9481.4|9496.4|9481.4|9496.4|9481.4|9496.4|9481.4|0
1656498000000|2022-06-29 10:20:00|9496.8|9481.8|9496.9|9481.9|9496.9|9481.9|9496.8|9481.8|0
1656498020000|2022-06-29 10:20:20|9495.9|9480.9|9499.9|9484.9|9499.9|9484.9|9495.9|9480.9|3
1656498030000|2022-06-29 10:20:30|9503.2|9488.2|9502.9|9487.9|9503.4|9488.4|9502.9|9487.9|0
1656498040000|2022-06-29 10:20:40|9503.3|9488.3|9503.4|9488.4|9503.4|9488.4|9502.9|9487.9|0
1656498050000|2022-06-29 10:20:50|9502.9|9487.9|9504.3|9489.3|9504.4|9489.4|9502.9|9487.9|0
1656498060000|2022-06-29 10:21:00|9503.4|9488.4|9504.4|9489.4|9504.4|9489.4|9502.9|9487.9|0
1656498070000|2022-06-29 10:21:10|9504.9|9489.9|9504.9|9489.9|9504.9|9489.9|9504.9|9489.9|0
1656498120000|2022-06-29 10:22:00|9504.4|9489.4|9504.9|9489.9|9505.4|9490.4|9504.4|9489.4|0
1656498130000|2022-06-29 10:22:10|9505.3|9490.3|9505.4|9490.4|9505.4|9490.4|9505.3|9490.3|0
1656498180000|2022-06-29 10:23:00|9504.9|9489.9|9505.8|9490.8|9505.8|9490.8|9504.9|9489.9|0
1656498190000|2022-06-29 10:23:10|9505.9|9490.9|9505.9|9490.9|9505.9|9490.9|9505.9|9490.9|0
1656498210000|2022-06-29 10:23:30|9505.8|9490.8|9505.8|9490.8|9505.8|9490.8|9505.8|9490.8|0
1656498240000|2022-06-29 10:24:00|9505.4|9490.4|9506.3|9491.3|9506.3|9491.3|9505.4|9490.4|0
1656498300000|2022-06-29 10:25:00|9506.8|9491.8|9506.8|9491.8|9506.8|9491.8|9506.8|9491.8|0
1656498310000|2022-06-29 10:25:10|9505.3|9490.3|9505.3|9490.3|9505.3|9490.3|9505.3|9490.3|3
1656498320000|2022-06-29 10:25:20|||||||||1
1656498340000|2022-06-29 10:25:40|9504.3|9489.3|9504.3|9489.3|9504.3|9489.3|9504.3|9489.3|0
1656498410000|2022-06-29 10:26:50|9504.6|9489.6|9509.8|9494.8|9509.8|9494.8|9504.6|9489.6|31
1656498440000|2022-06-29 10:27:20|9515.3|9500.3|9525.9|9510.9|9525.9|9510.9|9515.3|9500.3|2
1656498450000|2022-06-29 10:27:30|9525.8|9510.8|9525.8|9510.8|9525.8|9510.8|9525.8|9510.8|0
1656498520000|2022-06-29 10:28:40|9523.3|9508.3|9523.3|9508.3|9523.3|9508.3|9523.3|9508.3|0
1656498540000|2022-06-29 10:29:00|9523.6|9508.6|9529.8|9514.8|9529.8|9514.8|9523.6|9508.6|2
1656498550000|2022-06-29 10:29:10|9530|9515|9533.3|9518.3|9535.3|9520.3|9530|9515|1
1656498560000|2022-06-29 10:29:20|9533.8|9518.8|9534.8|9519.8|9534.8|9519.8|9533.8|9518.8|0
1656498570000|2022-06-29 10:29:30|9533.8|9518.8|9546.3|9521.3|9546.3|9521.3|9533.8|9518.8|7
1656498700000|2022-06-29 10:31:40|9541.8|9526.8|9541.3|9526.3|9541.8|9526.8|9541.3|9526.3|2
1656498740000|2022-06-29 10:32:20|9541.1|9526.1|9533.8|9518.8|9541.1|9526.1|9533.8|9518.8|2
1656498760000|2022-06-29 10:32:40|9533.3|9518.3|9526.8|9511.8|9533.3|9518.3|9526.3|9511.3|2
1656498790000|2022-06-29 10:33:10|9525.8|9510.8|9524.8|9509.8|9525.8|9510.8|9524.8|9509.8|0
1656498800000|2022-06-29 10:33:20|9523.8|9508.8|9523.8|9508.8|9523.8|9508.8|9523.8|9508.8|0
1656498810000|2022-06-29 10:33:30|9524.8|9509.8|9523.8|9508.8|9524.8|9509.8|9523.8|9508.8|0
1656498820000|2022-06-29 10:33:40|9524.7|9509.7|9523.8|9508.8|9524.8|9509.8|9523.8|9508.8|0
1656498830000|2022-06-29 10:33:50|9525.8|9510.8|9524.8|9509.8|9525.8|9510.8|9524.8|9509.8|0
1656498840000|2022-06-29 10:34:00|9525.8|9510.8|9524.8|9509.8|9525.8|9510.8|9524.8|9509.8|0
1656498850000|2022-06-29 10:34:10|9525.8|9510.8|9524.8|9509.8|9525.8|9510.8|9524.8|9509.8|0
1656498860000|2022-06-29 10:34:20|9523.8|9508.8|9523.3|9508.3|9523.8|9508.8|9523.3|9508.3|0
1656498870000|2022-06-29 10:34:30|9522.3|9507.3|9521.3|9506.3|9522.3|9507.3|9521.3|9506.3|0
1656498880000|2022-06-29 10:34:40|9513.6|9498.6|9509.8|9494.8|9515.3|9500.3|9509.8|9494.8|3
1656498890000|2022-06-29 10:34:50|9508.8|9493.8|9508.8|9493.8|9509.3|9494.3|9508.8|9493.8|0
1656498900000|2022-06-29 10:35:00|9509.3|9494.3|9512.6|9497.6|9512.6|9497.6|9507.8|9492.8|1
1656498910000|2022-06-29 10:35:10|9512.8|9497.8|9512.8|9497.8|9512.8|9497.8|9512.8|9497.8|0
1656498930000|2022-06-29 10:35:30|9512.3|9497.3|9513.3|9498.3|9513.3|9498.3|9512.3|9497.3|0
1656498940000|2022-06-29 10:35:40|9513.8|9498.8|9513.3|9498.3|9514.8|9499.8|9512.8|9497.8|0
1656498950000|2022-06-29 10:35:50|9512.8|9497.8|9514.8|9499.8|9514.8|9499.8|9512.3|9497.3|0
1656498960000|2022-06-29 10:36:00|9510.5|9495.5|9515.3|9500.3|9515.3|9500.3|9510.3|9495.3|4
1656499000000|2022-06-29 10:36:40|9515.8|9500.8|9515.8|9500.8|9515.8|9500.8|9515.8|9500.8|0
1656499010000|2022-06-29 10:36:50|||||||||1
1656499020000|2022-06-29 10:37:00|9513.3|9498.3|9513.3|9498.3|9513.3|9498.3|9513.3|9498.3|0
1656499070000|2022-06-29 10:37:50|9513.8|9498.8|9513.8|9498.8|9513.8|9498.8|9513.8|9498.8|0
1656499080000|2022-06-29 10:38:00|9513.9|9498.9|9517.8|9502.8|9517.8|9502.8|9513.9|9498.9|2
1656499090000|2022-06-29 10:38:10|9517.3|9502.3|9517.3|9502.3|9517.3|9502.3|9517.3|9502.3|0
1656499110000|2022-06-29 10:38:30|9517.8|9502.8|9518.7|9503.7|9518.7|9503.7|9517.8|9502.8|0
1656499120000|2022-06-29 10:38:40|9517.8|9502.8|9517.3|9502.3|9517.8|9502.8|9517.3|9502.3|0
1656499130000|2022-06-29 10:38:50|9516.8|9501.8|9516.8|9501.8|9516.8|9501.8|9516.8|9501.8|1
1656499160000|2022-06-29 10:39:20|9517.3|9502.3|9517.3|9502.3|9517.3|9502.3|9517.3|9502.3|0
1656499270000|2022-06-29 10:41:10|9520.1|9505.1|9524.8|9509.8|9524.8|9509.8|9520.1|9505.1|2
1656499380000|2022-06-29 10:43:00|9524.3|9509.3|9520.3|9505.3|9524.3|9509.3|9519.8|9504.8|2
1656499530000|2022-06-29 10:45:30|9519.8|9504.8|9519.8|9504.8|9519.8|9504.8|9519.8|9504.8|0
1656499540000|2022-06-29 10:45:40|9517.4|9502.4|9516.8|9501.8|9517.4|9502.4|9516.8|9501.8|0
1656499550000|2022-06-29 10:45:50|9517.3|9502.3|9517.3|9502.3|9517.3|9502.3|9517.3|9502.3|1
1656499650000|2022-06-29 10:47:30|||||||||1
1656499660000|2022-06-29 10:47:40|9516.8|9501.8|9516.8|9501.8|9516.8|9501.8|9516.8|9501.8|0
1656499720000|2022-06-29 10:48:40|9517.3|9502.3|9517.3|9502.3|9517.3|9502.3|9517.3|9502.3|0
1656499730000|2022-06-29 10:48:50|9517.8|9502.8|9517.8|9502.8|9517.8|9502.8|9517.8|9502.8|0
1656499750000|2022-06-29 10:49:10|9519.2|9504.2|9519.3|9504.3|9519.3|9504.3|9519.2|9504.2|0
1656499760000|2022-06-29 10:49:20|9521.8|9506.8|9521.8|9506.8|9521.8|9506.8|9521.8|9506.8|1
1656499770000|2022-06-29 10:49:30|9534.4|9509.4|9536.5|9511.5|9536.5|9511.5|9534.4|9509.4|8
1656499780000|2022-06-29 10:49:40|9536.4|9511.4|9536.4|9511.4|9536.4|9511.4|9536.4|9511.4|0
1656499790000|2022-06-29 10:49:50|9535.9|9510.9|9534.3|9519.3|9535.9|9519.3|9532.9|9510.9|0
1656499800000|2022-06-29 10:50:00|9534.4|9519.4|9543.4|9528.4|9543.4|9528.4|9534.4|9519.4|1
1656499850000|2022-06-29 10:50:50|9551.4|9526.4|9550.9|9525.9|9551.4|9526.4|9550.9|9525.9|2
1656499960000|2022-06-29 10:52:40|9544.4|9529.4|9544.4|9529.4|9544.4|9529.4|9544.4|9529.4|0
1656499970000|2022-06-29 10:52:50|9543.4|9528.4|9542.9|9527.9|9543.4|9528.4|9542.9|9527.9|0
1656500000000|2022-06-29 10:53:20|9543.4|9528.4|9543.4|9528.4|9543.4|9528.4|9543.4|9528.4|0
1656500100000|2022-06-29 10:55:00|9543.8|9528.8|9543.8|9528.8|9543.9|9528.9|9543.4|9528.4|0
1656500110000|2022-06-29 10:55:10|9543.9|9528.9|9543.9|9528.9|9543.9|9528.9|9543.9|9528.9|0
1656500120000|2022-06-29 10:55:20|||||||||1
1656500150000|2022-06-29 10:55:50|9534.9|9519.9|9533.9|9518.9|9534.9|9519.9|9533.9|9518.9|1
1656500160000|2022-06-29 10:56:00|9533.8|9518.8|9531.9|9516.9|9533.8|9518.8|9531.9|9516.9|1
1656500180000|2022-06-29 10:56:20|9530.9|9515.9|9528.9|9513.9|9530.9|9515.9|9528.9|9513.9|0
1656500190000|2022-06-29 10:56:30|9524.5|9509.5|9524.5|9509.5|9524.5|9509.5|9524.5|9509.5|1
1656500200000|2022-06-29 10:56:40|9524.4|9509.4|9524.4|9509.4|9524.4|9509.4|9524.4|9509.4|0
1656500210000|2022-06-29 10:56:50|9524.9|9499.9|9524.9|9499.9|9524.9|9499.9|9524.9|9499.9|3
1656500220000|2022-06-29 10:57:00|9525.4|9500.4|9516.4|9501.4|9525.4|9501.9|9515.9|9498.4|0
1656500230000|2022-06-29 10:57:10|9516.9|9501.9|9507.1|9492.1|9516.9|9501.9|9507.1|9492.1|2
1656500250000|2022-06-29 10:57:30|9506.9|9491.9|9506.9|9491.9|9506.9|9491.9|9506.9|9491.9|0
1656500270000|2022-06-29 10:57:50|9514.1|9476.6|9514.1|9476.6|9514.1|9476.6|9514.1|9476.6|1
1656500280000|2022-06-29 10:58:00|9508.3|9483.3|9507.8|9482.8|9508.3|9483.3|9507.8|9482.8|0
1656500290000|2022-06-29 10:58:10|9508.3|9483.3|9506.3|9491.3|9508.3|9491.3|9504.8|9483.3|3
1656500330000|2022-06-29 10:58:50|9505.9|9490.9|9500.3|9485.3|9505.9|9490.9|9500.3|9485.3|1
1656500390000|2022-06-29 10:59:50|9498.8|9483.8|9498.8|9483.8|9498.8|9483.8|9498.8|9483.8|1
1656500400000|2022-06-29 11:00:00|9497.8|9482.8|9497.8|9482.8|9497.8|9482.8|9497.8|9482.8|1
1656500410000|2022-06-29 11:00:10|9494.8|9479.8|9496.3|9481.3|9496.3|9481.3|9494.8|9479.8|2
1656500420000|2022-06-29 11:00:20|9497.3|9482.3|9497.8|9482.8|9497.8|9482.8|9496.3|9481.3|0
1656500430000|2022-06-29 11:00:30|9496.9|9481.9|9497.8|9482.8|9497.8|9482.8|9496.9|9481.9|0
1656500450000|2022-06-29 11:00:50|||||||||1
1656500460000|2022-06-29 11:01:00|||||||||1
1656500490000|2022-06-29 11:01:30|9498|9483|9501.4|9486.4|9501.4|9486.4|9498|9483|1
1656500500000|2022-06-29 11:01:40|9500.9|9485.9|9501.4|9486.4|9501.4|9486.4|9500.9|9485.9|0
1656500510000|2022-06-29 11:01:50|9500.9|9485.9|9499.9|9484.9|9500.9|9485.9|9499.9|9484.9|1
1656500520000|2022-06-29 11:02:00|9500.9|9485.9|9500.9|9485.9|9500.9|9485.9|9500.9|9485.9|1
1656500530000|2022-06-29 11:02:10|9500.4|9485.4|9499.9|9484.9|9500.4|9485.4|9499.9|9484.9|0
1656500540000|2022-06-29 11:02:20|9499.4|9484.4|9500.3|9485.3|9500.3|9485.3|9498.9|9483.9|0
1656500550000|2022-06-29 11:02:30|9500.4|9485.4|9500.4|9485.4|9500.4|9485.4|9500.4|9485.4|0
1656500560000|2022-06-29 11:02:40|9500.3|9485.3|9500.3|9485.3|9500.3|9485.3|9500.3|9485.3|0
1656500570000|2022-06-29 11:02:50|||||||||1
1656500580000|2022-06-29 11:03:00|||||||||1
1656500610000|2022-06-29 11:03:30|9500.8|9485.8|9502.3|9487.3|9502.8|9487.8|9500.8|9485.8|2
1656500630000|2022-06-29 11:03:50|9503.8|9488.8|9505.8|9490.8|9505.8|9490.8|9503.8|9488.8|1
1656500690000|2022-06-29 11:04:50|||||||||1
1656500700000|2022-06-29 11:05:00|9505.3|9490.3|9504.8|9489.8|9505.3|9490.3|9504.8|9489.8|1
1656500730000|2022-06-29 11:05:30|9504.4|9489.4|9505.8|9490.8|9505.8|9490.8|9504.4|9489.4|0
1656500750000|2022-06-29 11:05:50|9505.3|9490.3|9505.3|9490.3|9505.3|9490.3|9505.3|9490.3|1
1656500760000|2022-06-29 11:06:00|9504.8|9489.8|9503.9|9488.9|9504.8|9489.8|9503.8|9488.8|0
1656500770000|2022-06-29 11:06:10|9503.3|9488.3|9503.8|9488.8|9504.8|9489.8|9503.3|9488.3|1
1656500780000|2022-06-29 11:06:20|9503.4|9488.4|9504.3|9489.3|9504.3|9489.3|9503.3|9488.3|0
1656500790000|2022-06-29 11:06:30|9503.9|9488.9|9504.3|9489.3|9504.3|9489.3|9503.8|9488.8|0
1656500800000|2022-06-29 11:06:40|9503.8|9488.8|9505.8|9490.8|9505.8|9490.8|9503.8|9488.8|0
1656500810000|2022-06-29 11:06:50|9503.3|9488.3|9503.3|9488.3|9503.3|9488.3|9503.3|9488.3|1
1656500880000|2022-06-29 11:08:00|9507.8|9492.8|9507.8|9492.8|9507.8|9492.8|9507.8|9492.8|1
1656500910000|2022-06-29 11:08:30|9506.4|9491.4|9506.4|9491.4|9506.4|9491.4|9506.4|9491.4|0
1656500920000|2022-06-29 11:08:40|9506.3|9491.3|9506.3|9491.3|9506.3|9491.3|9506.3|9491.3|0
1656500930000|2022-06-29 11:08:50|9507.3|9492.3|9516.8|9501.8|9516.8|9501.8|9507.3|9492.3|2
1656500990000|2022-06-29 11:09:50|9514.4|9499.4|9514.4|9499.4|9514.4|9499.4|9514.4|9499.4|1
1656501000000|2022-06-29 11:10:00|9514.3|9499.3|9516.8|9501.8|9516.8|9501.8|9514.3|9499.3|2
1656501030000|2022-06-29 11:10:30|9517.3|9502.3|9517.3|9502.3|9517.3|9502.3|9517.3|9502.3|0
1656501050000|2022-06-29 11:10:50|9516.8|9501.8|9516.8|9501.8|9516.8|9501.8|9516.8|9501.8|0
1656501110000|2022-06-29 11:11:50|9517.3|9502.3|9515.9|9500.9|9517.3|9502.3|9515.9|9500.9|1
1656501120000|2022-06-29 11:12:00|9515.8|9500.8|9513.8|9498.8|9516.8|9501.8|9513.8|9498.8|0
1656501140000|2022-06-29 11:12:20|9511.4|9496.4|9511.3|9496.3|9511.4|9496.4|9511.3|9496.3|0
1656501150000|2022-06-29 11:12:30|9513.7|9498.7|9514.3|9499.3|9514.3|9499.3|9513.7|9498.7|1
1656501160000|2022-06-29 11:12:40|9512.4|9497.4|9512.3|9497.3|9512.4|9497.4|9512.3|9497.3|0
1656501170000|2022-06-29 11:12:50|9512.2|9497.2|9510.4|9485.4|9512.2|9497.2|9510.4|9485.4|1
1656501180000|2022-06-29 11:13:00|9510.8|9485.8|9504.3|9489.3|9510.8|9491.3|9504.3|9485.8|0
1656501260000|2022-06-29 11:14:20|9505.8|9490.8|9505.8|9490.8|9505.8|9490.8|9505.8|9490.8|0
1656501300000|2022-06-29 11:15:00|9508.7|9493.7|9508.8|9493.8|9508.8|9493.8|9508.7|9493.7|0
1656501420000|2022-06-29 11:17:00|9512.8|9497.8|9512.3|9497.3|9513.3|9498.3|9512.3|9497.3|1
1656501440000|2022-06-29 11:17:20|9512.4|9497.4|9513.8|9498.8|9514.8|9499.8|9512.4|9497.4|1
1656501450000|2022-06-29 11:17:30|9513.3|9498.3|9513.3|9498.3|9513.3|9498.3|9513.3|9498.3|1
1656501480000|2022-06-29 11:18:00|9514.3|9499.3|9506.8|9491.8|9514.3|9499.3|9505.8|9490.8|3
1656501490000|2022-06-29 11:18:10|9505.8|9490.8|9507.8|9492.8|9507.8|9492.8|9505.8|9490.8|1
1656501500000|2022-06-29 11:18:20|9505.8|9490.8|9505.8|9490.8|9505.8|9490.8|9505.8|9490.8|0
1656501510000|2022-06-29 11:18:30|9503.8|9488.8|9503.8|9488.8|9503.8|9488.8|9503.8|9488.8|0
1656501530000|2022-06-29 11:18:50|9503.9|9488.9|9501.3|9486.3|9505.8|9490.8|9501.3|9486.3|2
1656501540000|2022-06-29 11:19:00|9501.2|9486.2|9497.3|9482.3|9501.2|9486.2|9496.3|9481.3|3
1656501550000|2022-06-29 11:19:10|9497.7|9482.7|9497.7|9482.7|9497.7|9482.7|9497.7|9482.7|0
1656501560000|2022-06-29 11:19:20|9495.8|9480.8|9496.7|9481.7|9496.7|9481.7|9495.7|9480.7|0
1656501590000|2022-06-29 11:19:50|9496.6|9481.6|9488.7|9473.7|9496.6|9481.6|9487.2|9472.2|1
1656501600000|2022-06-29 11:20:00|9487.2|9472.2|9488.7|9473.7|9489.2|9474.2|9487.2|9472.2|0
1656501610000|2022-06-29 11:20:10|9489.2|9474.2|9488.2|9473.2|9489.2|9474.2|9488.2|9473.2|0
1656501620000|2022-06-29 11:20:20|9488.7|9473.7|9489.2|9474.2|9489.2|9474.2|9488.7|9473.7|1
1656501630000|2022-06-29 11:20:30|9488.7|9473.7|9489.7|9474.7|9489.7|9474.7|9488.7|9473.7|0
1656501650000|2022-06-29 11:20:50|9491.2|9476.2|9491.7|9476.7|9491.7|9476.7|9491.2|9476.2|0
1656501660000|2022-06-29 11:21:00|9492.2|9477.2|9495.2|9480.2|9495.2|9480.2|9492.2|9477.2|1
1656501670000|2022-06-29 11:21:10|9494.7|9479.7|9495.2|9480.2|9495.2|9480.2|9493.2|9478.2|0
1656501750000|2022-06-29 11:22:30|9497.2|9482.2|9497.2|9482.2|9497.2|9482.2|9497.2|9482.2|0
1656501950000|2022-06-29 11:25:50|9496.7|9481.7|9496.7|9481.7|9496.7|9481.7|9496.7|9481.7|1
1656502070000|2022-06-29 11:27:50|9495.3|9480.3|9494.8|9479.8|9495.3|9480.3|9494.8|9479.8|1
1656502080000|2022-06-29 11:28:00|9491|9476|9491|9476|9491|9476|9491|9476|1
1656502090000|2022-06-29 11:28:10|9490.8|9475.8|9490.8|9475.8|9490.8|9475.8|9490.8|9475.8|0
1656502100000|2022-06-29 11:28:20|9494.3|9479.3|9494.3|9479.3|9494.3|9479.3|9494.3|9479.3|0
1656502140000|2022-06-29 11:29:00|9494.7|9479.7|9495.7|9480.7|9495.7|9480.7|9494.7|9479.7|2
1656502150000|2022-06-29 11:29:10|9495.8|9480.8|9495.8|9480.8|9495.8|9480.8|9495.8|9480.8|0
1656502170000|2022-06-29 11:29:30|9495.7|9480.7|9495.7|9480.7|9495.7|9480.7|9495.7|9480.7|0
1656502180000|2022-06-29 11:29:40|9495.3|9480.3|9495.7|9480.7|9495.7|9480.7|9495.3|9480.3|0
1656502190000|2022-06-29 11:29:50|9498.7|9483.7|9500.7|9485.7|9500.7|9485.7|9498.7|9483.7|2
1656502210000|2022-06-29 11:30:10|9502.2|9487.2|9502.2|9487.2|9502.2|9487.2|9502.2|9487.2|0
1656502280000|2022-06-29 11:31:20|9501.7|9486.7|9501.8|9486.8|9502.2|9487.2|9501.7|9486.7|0
1656502290000|2022-06-29 11:31:30|9502.2|9487.2|9502.2|9487.2|9502.2|9487.2|9501.7|9486.7|0
1656502310000|2022-06-29 11:31:50|9501.7|9486.7|9501.2|9486.2|9502.2|9487.2|9501.2|9486.2|1
1656502320000|2022-06-29 11:32:00|9501.7|9486.7|9501.7|9486.7|9501.7|9486.7|9501.7|9486.7|0
1656502370000|2022-06-29 11:32:50|9501.3|9486.3|9501.3|9486.3|9501.3|9486.3|9501.3|9486.3|1
1656502380000|2022-06-29 11:33:00|9501.2|9486.2|9501.2|9486.2|9501.2|9486.2|9501.2|9486.2|0
1656502610000|2022-06-29 11:36:50|9503.2|9488.2|9506.7|9491.7|9506.7|9491.7|9503.2|9488.2|1
1656502640000|2022-06-29 11:37:20|9507.7|9492.7|9507.7|9492.7|9507.7|9492.7|9507.7|9492.7|0
1656502660000|2022-06-29 11:37:40|9511.2|9496.2|9513.7|9498.7|9513.7|9498.7|9511.2|9496.2|0
1656502690000|2022-06-29 11:38:10|9514.7|9499.7|9514.7|9499.7|9514.7|9499.7|9514.7|9499.7|0
1656502710000|2022-06-29 11:38:30|9515.1|9500.1|9515.1|9500.1|9515.1|9500.1|9515.1|9500.1|0
1656502740000|2022-06-29 11:39:00|9514.7|9499.7|9527.6|9512.6|9527.6|9512.6|9514.7|9499.7|2
1656502750000|2022-06-29 11:39:10|9526.7|9511.7|9512.2|9497.2|9526.7|9511.7|9512.2|9497.2|6
1656502760000|2022-06-29 11:39:20|||||||||1
1656502790000|2022-06-29 11:39:50|9507.3|9492.3|9507.3|9492.3|9507.3|9492.3|9507.3|9492.3|1
1656502800000|2022-06-29 11:40:00|9506.8|9491.8|9507.3|9492.3|9507.3|9492.3|9506.8|9491.8|1
1656502860000|2022-06-29 11:41:00|9506.8|9491.8|9505.2|9490.2|9506.8|9491.8|9505.2|9490.2|0
1656502870000|2022-06-29 11:41:10|9505|9490|9510.2|9485.2|9510.2|9490|9501.2|9485.2|2
1656502880000|2022-06-29 11:41:20|9504.2|9489.2|9501.7|9486.7|9504.2|9489.2|9501.7|9486.7|0
1656502900000|2022-06-29 11:41:40|9497.4|9482.4|9497.2|9482.2|9497.4|9482.4|9497.2|9482.2|0
1656503020000|2022-06-29 11:43:40|9514.4|9476.9|9514.4|9476.9|9514.4|9476.9|9514.4|9476.9|1
1656503040000|2022-06-29 11:44:00|9513.4|9475.9|9512.9|9475.4|9513.4|9475.9|9512.9|9475.4|0
1656503070000|2022-06-29 11:44:30|9514.5|9477|9507.2|9482.2|9515.4|9482.2|9507.2|9476.9|2
1656503080000|2022-06-29 11:44:40|9506.2|9481.2|9498.2|9483.2|9506.2|9484.7|9498.2|9481.2|0
1656503090000|2022-06-29 11:44:50|9506.1|9481.1|9505.7|9480.7|9506.1|9481.1|9505.7|9480.7|1
1656503100000|2022-06-29 11:45:00|9499.7|9484.7|9498.2|9483.2|9499.7|9484.7|9498.2|9483.2|0
1656503110000|2022-06-29 11:45:10|9497.7|9482.7|9499.7|9484.7|9500.2|9485.2|9493.7|9478.7|1
1656503120000|2022-06-29 11:45:20|9502.7|9487.7|9499.7|9484.7|9502.7|9487.7|9499.7|9484.7|0
1656503260000|2022-06-29 11:47:40|9498.7|9483.7|9501.7|9486.7|9501.7|9486.7|9495.7|9480.7|2
1656503270000|2022-06-29 11:47:50|9502.2|9487.2|9500.7|9485.7|9502.2|9487.2|9500.7|9485.7|0
1656503300000|2022-06-29 11:48:20|9501.7|9486.7|9501.7|9486.7|9501.7|9486.7|9501.7|9486.7|0
1656503400000|2022-06-29 11:50:00|9501.6|9486.6|9502.2|9487.2|9502.2|9487.2|9500.2|9485.2|1
1656503430000|2022-06-29 11:50:30|||||||||1
1656503460000|2022-06-29 11:51:00|9509.1|9494.1|9513.7|9498.7|9520.6|9501.1|9509.1|9494.1|3
1656503490000|2022-06-29 11:51:30|9513.2|9498.2|9513.2|9498.2|9513.2|9498.2|9513.2|9498.2|0
1656503510000|2022-06-29 11:51:50|9513|9498|9508.7|9493.7|9513|9498|9508.2|9493.2|2
1656503520000|2022-06-29 11:52:00|9508.2|9493.2|9508.2|9493.2|9508.2|9493.2|9508.2|9493.2|1
1656503530000|2022-06-29 11:52:10|9507.7|9492.7|9507.7|9492.7|9507.7|9492.7|9507.7|9492.7|0
1656503540000|2022-06-29 11:52:20|9506.7|9491.7|9506.2|9491.2|9506.7|9491.7|9506.2|9491.2|0
1656503550000|2022-06-29 11:52:30|9504.8|9489.8|9504.7|9489.7|9504.8|9489.8|9504.2|9489.2|1
1656503560000|2022-06-29 11:52:40|9504.2|9489.2|9504.2|9489.2|9504.2|9489.2|9504.2|9489.2|0
1656503570000|2022-06-29 11:52:50|9503.7|9488.7|9503.2|9488.2|9503.7|9488.7|9503.2|9488.2|1
1656503590000|2022-06-29 11:53:10|9502.7|9487.7|9502.7|9487.7|9502.7|9487.7|9502.7|9487.7|0
1656503600000|2022-06-29 11:53:20|||||||||1
1656503630000|2022-06-29 11:53:50|||||||||1
1656503650000|2022-06-29 11:54:10|||||||||3
1656503700000|2022-06-29 11:55:00|9503.2|9488.2|9500.7|9485.7|9503.2|9488.2|9500.7|9485.7|12
1656503710000|2022-06-29 11:55:10|9500.4|9485.4|9474.2|9459.2|9500.4|9485.4|9474.2|9459.2|50
1656503720000|2022-06-29 11:55:20|9470.2|9455.2|9466.3|9451.3|9472.3|9455.2|9466.3|9447.3|4
1656503730000|2022-06-29 11:55:30|9470.3|9445.3|9469.8|9444.8|9470.3|9445.3|9469.8|9444.8|1
1656503740000|2022-06-29 11:55:40|9470.3|9445.3|9470.3|9445.3|9470.3|9445.3|9470.3|9445.3|0
1656503750000|2022-06-29 11:55:50|9459.3|9444.3|9459.3|9444.3|9460.3|9445.3|9457.8|9442.8|4
1656503760000|2022-06-29 11:56:00|9458.3|9443.3|9464.3|9449.3|9464.3|9449.3|9456.8|9441.8|1
1656503770000|2022-06-29 11:56:10|9463.3|9448.3|9464.3|9449.3|9464.8|9449.8|9463.3|9448.3|1
1656503780000|2022-06-29 11:56:20|9464.8|9449.8|9459.3|9444.3|9464.8|9449.8|9459.3|9444.3|2
1656503790000|2022-06-29 11:56:30|9462.8|9447.8|9462.8|9447.8|9462.8|9447.8|9462.8|9447.8|0
1656503800000|2022-06-29 11:56:40|||||||||1
1656503820000|2022-06-29 11:57:00|||||||||1
1656503830000|2022-06-29 11:57:10|9464.2|9449.2|9463.8|9448.8|9464.3|9449.3|9463.8|9448.8|3
1656503840000|2022-06-29 11:57:20|9463.6|9448.6|9460.3|9445.3|9463.6|9448.6|9460.3|9445.3|1
1656503850000|2022-06-29 11:57:30|9460.2|9445.2|9458.8|9443.8|9460.2|9445.2|9458.8|9443.8|2
1656503890000|2022-06-29 11:58:10|9455.4|9440.4|9455.8|9440.8|9455.8|9440.8|9455.3|9440.3|1
1656503900000|2022-06-29 11:58:20|9456.3|9441.3|9456.3|9441.3|9456.3|9441.3|9456.3|9441.3|3
1656503910000|2022-06-29 11:58:30|9458.8|9443.8|9458.8|9443.8|9458.8|9443.8|9458.8|9443.8|2
1656503980000|2022-06-29 11:59:40|9457.8|9442.8|9457.8|9442.8|9457.8|9442.8|9457.8|9442.8|1
1656504000000|2022-06-29 12:00:00|9457.7|9442.7|9461.1|9423.6|9465|9442.7|9457.7|9423.6|12
1656504010000|2022-06-29 12:00:10|9441.2|9426.2|9440.4|9425.4|9441.2|9426.2|9440.4|9425.4|1
1656504020000|2022-06-29 12:00:20|9437.9|9422.9|9434.9|9419.9|9437.9|9422.9|9433.4|9418.4|12
1656504030000|2022-06-29 12:00:30|||||||||1
1656504040000|2022-06-29 12:00:40|9434.4|9419.4|9432.3|9417.3|9434.4|9419.4|9432.3|9417.3|11
1656504050000|2022-06-29 12:00:50|9430.9|9415.9|9430.9|9415.9|9430.9|9415.9|9430.9|9415.9|13
1656504060000|2022-06-29 12:01:00|9428|9413|9427.4|9412.4|9428|9413|9425.5|9410.5|1
1656504070000|2022-06-29 12:01:10|9426.9|9411.9|9425.9|9410.9|9426.9|9411.9|9425.9|9410.9|1
1656504080000|2022-06-29 12:01:20|9432.2|9417.2|9432.7|9417.7|9432.7|9417.7|9432.2|9417.2|19
1656504090000|2022-06-29 12:01:30|9432.2|9417.2|9432.2|9417.2|9432.2|9417.2|9432.2|9417.2|2
1656504100000|2022-06-29 12:01:40|9431.8|9416.8|9431.8|9416.8|9431.8|9416.8|9431.8|9416.8|1
1656504110000|2022-06-29 12:01:50|9431.3|9416.3|9432.3|9417.3|9432.3|9417.3|9431.3|9416.3|1
1656504120000|2022-06-29 12:02:00|9433.8|9418.8|9433.8|9418.8|9433.8|9418.8|9433.8|9418.8|4
1656504160000|2022-06-29 12:02:40|9432.8|9417.8|9432.8|9417.8|9432.8|9417.8|9432.8|9417.8|0
1656504180000|2022-06-29 12:03:00|9432.3|9417.3|9438.3|9423.3|9438.3|9423.3|9432.3|9417.3|9
1656504190000|2022-06-29 12:03:10|9439.8|9424.8|9435.9|9420.9|9439.8|9424.8|9435.9|9420.9|3
1656504200000|2022-06-29 12:03:20|9435.4|9420.4|9435.4|9420.4|9435.4|9420.4|9435.4|9420.4|0
1656504210000|2022-06-29 12:03:30|||||||||1
1656504220000|2022-06-29 12:03:40|9436.4|9421.4|9436.3|9421.3|9436.4|9421.4|9436.3|9421.3|0
1656504240000|2022-06-29 12:04:00|9437.3|9422.3|9446.6|9431.6|9446.6|9431.6|9437.3|9422.3|3
1656504250000|2022-06-29 12:04:10|||||||||1
1656504280000|2022-06-29 12:04:40|9454.1|9439.1|9454.1|9439.1|9454.6|9439.6|9454.1|9439.1|6
1656504290000|2022-06-29 12:04:50|9454.6|9439.6|9453.6|9438.6|9454.6|9439.6|9453.6|9438.6|1
1656504300000|2022-06-29 12:05:00|9450.7|9435.7|9450.7|9435.7|9450.7|9435.7|9450.7|9435.7|2
1656504310000|2022-06-29 12:05:10|9450.1|9435.1|9450.1|9435.1|9450.1|9435.1|9450.1|9435.1|0
1656504320000|2022-06-29 12:05:20|9454.6|9429.6|9448.7|9433.7|9454.6|9435.1|9448.7|9429.6|2
1656504330000|2022-06-29 12:05:30|9446.7|9431.7|9434.2|9419.2|9446.7|9431.7|9434.2|9419.2|6
1656504340000|2022-06-29 12:05:40|||||||||2
1656504350000|2022-06-29 12:05:50|9434.7|9419.7|9434.7|9419.7|9434.7|9419.7|9434.7|9419.7|0
1656504390000|2022-06-29 12:06:30|9435.7|9420.7|9435.7|9420.7|9435.7|9420.7|9435.7|9420.7|1
1656504400000|2022-06-29 12:06:40|9435.9|9420.9|9441.2|9426.2|9441.2|9426.2|9435.9|9420.9|5
1656504410000|2022-06-29 12:06:50|9444.6|9429.6|9444.1|9429.1|9444.6|9429.6|9444.1|9429.1|1
1656504420000|2022-06-29 12:07:00|9443.6|9428.6|9444.1|9429.1|9444.1|9429.1|9443.6|9428.6|0
1656504430000|2022-06-29 12:07:10|9443.6|9428.6|9444.1|9429.1|9444.1|9429.1|9443.6|9428.6|0
1656504440000|2022-06-29 12:07:20|9443.6|9428.6|9443.6|9428.6|9444.1|9429.1|9443.6|9428.6|0
1656504450000|2022-06-29 12:07:30|9444.1|9429.1|9444.1|9429.1|9444.1|9429.1|9443.6|9428.6|0
1656504470000|2022-06-29 12:07:50|9443.6|9428.6|9443.2|9428.2|9443.6|9428.6|9443.2|9428.2|1
1656504480000|2022-06-29 12:08:00|||||||||1
1656504490000|2022-06-29 12:08:10|9443.7|9428.7|9444.6|9429.6|9445.6|9430.6|9443.7|9428.7|6
1656504500000|2022-06-29 12:08:20|||||||||1
1656504510000|2022-06-29 12:08:30|9444.2|9429.2|9444.2|9429.2|9444.2|9429.2|9444.2|9429.2|0
1656504530000|2022-06-29 12:08:50|9443.7|9428.7|9442.3|9427.3|9443.7|9428.7|9437.7|9422.7|8
1656504540000|2022-06-29 12:09:00|9441.8|9426.8|9443.8|9428.8|9444.2|9429.2|9441.8|9426.8|3
1656504550000|2022-06-29 12:09:10|9444.3|9429.3|9442.8|9427.8|9444.8|9429.8|9442.7|9427.7|2
1656504560000|2022-06-29 12:09:20|9446.7|9431.7|9450.2|9435.2|9450.2|9435.2|9446.2|9431.2|5
1656504570000|2022-06-29 12:09:30|9449.7|9434.7|9449.7|9434.7|9450.2|9435.2|9449.2|9434.2|0
1656504580000|2022-06-29 12:09:40|9451.6|9436.6|9452.2|9437.2|9452.2|9437.2|9451.6|9436.6|2
1656504590000|2022-06-29 12:09:50|9452.7|9437.7|9452.7|9437.7|9452.7|9437.7|9452.7|9437.7|2
1656504600000|2022-06-29 12:10:00|9453.2|9438.2|9464.1|9449.1|9465.6|9450.6|9453.2|9438.2|19
1656504610000|2022-06-29 12:10:10|9466|9451|9467.1|9452.1|9467.1|9452.1|9466|9451|1
1656504620000|2022-06-29 12:10:20|9463.2|9448.2|9462.7|9447.7|9463.2|9448.2|9462.7|9447.7|6
1656504630000|2022-06-29 12:10:30|9459.7|9444.7|9458.7|9443.7|9459.7|9444.7|9458.7|9443.7|3
1656504640000|2022-06-29 12:10:40|9457.7|9442.7|9452.7|9437.7|9457.7|9442.7|9452.2|9437.2|1
1656504650000|2022-06-29 12:10:50|9453.2|9438.2|9455.2|9440.2|9455.2|9440.2|9453.2|9438.2|0
1656504690000|2022-06-29 12:11:30|9456.2|9441.2|9450.2|9435.2|9456.2|9441.2|9449.8|9434.8|3
1656504700000|2022-06-29 12:11:40|9449.8|9434.8|9450.2|9435.2|9450.3|9435.3|9449.2|9434.2|0
1656504710000|2022-06-29 12:11:50|9452.2|9437.2|9451.7|9436.7|9452.2|9437.2|9451.7|9436.7|1
1656504720000|2022-06-29 12:12:00|9452.7|9437.7|9452.7|9437.7|9452.7|9437.7|9452.7|9437.7|1
1656504730000|2022-06-29 12:12:10|9456.2|9441.2|9455.7|9440.7|9456.2|9441.2|9455.2|9440.2|7
1656504760000|2022-06-29 12:12:40|9456.2|9441.2|9455.7|9440.7|9456.2|9441.2|9455.7|9440.7|0
1656504770000|2022-06-29 12:12:50|9456.2|9441.2|9456.2|9441.2|9456.2|9441.2|9455.7|9440.7|0
1656504790000|2022-06-29 12:13:10|9456.7|9441.7|9456.7|9441.7|9456.7|9441.7|9456.2|9441.2|0
1656504830000|2022-06-29 12:13:50|9457.2|9442.2|9457.2|9442.2|9457.2|9442.2|9457.2|9442.2|0
1656504840000|2022-06-29 12:14:00|9462.6|9447.6|9470.2|9455.2|9470.2|9455.2|9462.2|9447.2|11
1656504850000|2022-06-29 12:14:10|||||||||1
1656504870000|2022-06-29 12:14:30|9470.6|9455.6|9470.2|9455.2|9471.1|9456.1|9470.2|9455.2|1
1656504880000|2022-06-29 12:14:40|9470.1|9455.1|9470.1|9455.1|9470.1|9455.1|9470.1|9455.1|0
1656504890000|2022-06-29 12:14:50|9470.6|9455.6|9470.6|9455.6|9471.1|9456.1|9470.1|9455.1|0
1656504900000|2022-06-29 12:15:00|9473.5|9458.5|9476.6|9461.6|9478.1|9463.1|9473.5|9458.5|21
1656504910000|2022-06-29 12:15:10|9477.1|9462.1|9489.1|9474.1|9489.1|9474.1|9477.1|9462.1|3
1656504920000|2022-06-29 12:15:20|9483.7|9468.7|9482.1|9467.1|9484.1|9469.1|9482.1|9467.1|4
1656504930000|2022-06-29 12:15:30|9482.6|9467.6|9479.1|9464.1|9482.6|9467.6|9479.1|9464.1|1
1656504940000|2022-06-29 12:15:40|9478.6|9463.6|9478.6|9463.6|9479.1|9464.1|9478.6|9463.6|2
1656504950000|2022-06-29 12:15:50|9487|9472|9482.2|9467.2|9487|9472|9482.2|9467.2|3
1656504960000|2022-06-29 12:16:00|9482.1|9467.1|9482.6|9467.6|9482.6|9467.6|9480.1|9465.1|5
1656504970000|2022-06-29 12:16:10|9482.1|9467.1|9482.1|9467.1|9482.1|9467.1|9482.1|9467.1|0
1656504980000|2022-06-29 12:16:20|9482.6|9467.6|9481.6|9466.6|9485.1|9470.1|9481.6|9466.6|2
1656504990000|2022-06-29 12:16:30|9481.1|9466.1|9480.6|9465.6|9484.6|9469.6|9480.6|9465.6|1
1656505000000|2022-06-29 12:16:40|9481.6|9466.6|9482.1|9467.1|9486.6|9471.6|9481.6|9466.6|6
1656505010000|2022-06-29 12:16:50|9484.5|9469.5|9484.5|9469.5|9485.5|9470.5|9483.1|9468.1|5
1656505020000|2022-06-29 12:17:00|9485|9470|9485.6|9470.6|9485.6|9470.6|9485|9470|1
1656505030000|2022-06-29 12:17:10|9487.5|9472.5|9487.5|9472.5|9487.5|9472.5|9487|9472|7
1656505040000|2022-06-29 12:17:20|9485|9470|9486|9471|9486|9471|9485|9470|1
1656505050000|2022-06-29 12:17:30|9486.5|9471.5|9496.4|9481.4|9498.4|9483.4|9486.5|9471.5|9
1656505060000|2022-06-29 12:17:40|9497|9482|9497|9482|9497|9482|9496.5|9481.5|0
1656505080000|2022-06-29 12:18:00|9504.5|9489.5|9509|9494|9515.4|9500.4|9504.5|9489.5|8
1656505090000|2022-06-29 12:18:10|9509.5|9494.5|9509.5|9494.5|9509.5|9494.5|9509.5|9494.5|0
1656505100000|2022-06-29 12:18:20|9512.5|9497.5|9512.5|9497.5|9512.5|9497.5|9512.5|9497.5|0
1656505110000|2022-06-29 12:18:30|9507.5|9492.5|9507.5|9492.5|9508.5|9493.5|9507|9492|2
1656505120000|2022-06-29 12:18:40|9507|9492|9505|9490|9508.9|9493.9|9505|9490|27
1656505130000|2022-06-29 12:18:50|9506.9|9491.9|9504.5|9489.5|9507|9492|9504.5|9489.5|5
1656505140000|2022-06-29 12:19:00|9503.5|9488.5|9503|9488|9503.5|9488.5|9503|9488|1
1656505150000|2022-06-29 12:19:10|9502.8|9487.8|9506.5|9491.5|9507|9492|9497|9482|4
1656505160000|2022-06-29 12:19:20|9507|9492|9515|9500|9515|9500|9507|9492|7
1656505170000|2022-06-29 12:19:30|9514.5|9499.5|9515|9500|9516.5|9501.5|9514.5|9499.5|1
1656505190000|2022-06-29 12:19:50|9514.5|9499.5|9515.5|9500.5|9518.4|9503.4|9514.5|9499.5|1
1656505200000|2022-06-29 12:20:00|9509.7|9494.7|9512|9497|9512|9497|9509.5|9494.5|0
1656505220000|2022-06-29 12:20:20|9516|9501|9514.3|9499.3|9516|9501|9514.3|9499.3|6
1656505230000|2022-06-29 12:20:30|9514.8|9499.8|9514.8|9499.8|9514.8|9499.8|9514.8|9499.8|0
1656505240000|2022-06-29 12:20:40|9515.8|9500.8|9512.8|9497.8|9515.8|9500.8|9511.9|9496.9|2
1656505270000|2022-06-29 12:21:10|9513.3|9498.3|9515.3|9500.3|9515.3|9500.3|9513.3|9498.3|0
1656505290000|2022-06-29 12:21:30|||||||||1
1656505310000|2022-06-29 12:21:50|9512.3|9497.3|9512.3|9497.3|9512.3|9497.3|9512.3|9497.3|1
1656505320000|2022-06-29 12:22:00|9511.9|9496.9|9511.9|9496.9|9511.9|9496.9|9511.9|9496.9|0
1656505330000|2022-06-29 12:22:10|9506.4|9491.4|9507.4|9492.4|9507.4|9492.4|9506.4|9491.4|8
1656505340000|2022-06-29 12:22:20|9513.9|9498.9|9511.4|9496.4|9513.9|9498.9|9511.4|9496.4|18
1656505350000|2022-06-29 12:22:30|9511.8|9496.8|9511.4|9496.4|9511.9|9496.9|9510.4|9495.4|1
1656505370000|2022-06-29 12:22:50|9512.4|9497.4|9512.4|9497.4|9512.4|9497.4|9512.4|9497.4|0
1656505380000|2022-06-29 12:23:00|||||||||1
1656505420000|2022-06-29 12:23:40|9512.3|9497.3|9512.3|9497.3|9512.3|9497.3|9512.3|9497.3|1
1656505430000|2022-06-29 12:23:50|9512.4|9497.4|9512.8|9497.8|9512.8|9497.8|9512.4|9497.4|1
1656505470000|2022-06-29 12:24:30|9508.9|9493.9|9508.9|9493.9|9508.9|9493.9|9508.9|9493.9|1
1656505520000|2022-06-29 12:25:20|9507.9|9492.9|9507.8|9492.8|9507.9|9492.9|9507.8|9492.8|2
1656505530000|2022-06-29 12:25:30|9507.9|9492.9|9507.9|9492.9|9507.9|9492.9|9507.9|9492.9|0
1656505540000|2022-06-29 12:25:40|9509.9|9484.9|9509.9|9484.9|9509.9|9484.9|9509.9|9484.9|1
1656505560000|2022-06-29 12:26:00|9503|9488|9501.4|9486.4|9503|9488|9501.4|9486.4|1
1656505590000|2022-06-29 12:26:30|9503.3|9478.3|9503.3|9478.3|9503.3|9478.3|9503.3|9478.3|1
1656505600000|2022-06-29 12:26:40|9499.3|9484.3|9499.3|9484.3|9499.3|9484.3|9499.3|9484.3|1
1656505610000|2022-06-29 12:26:50|||||||||1
1656505620000|2022-06-29 12:27:00|9500.3|9485.3|9499.4|9484.4|9500.3|9485.3|9499.4|9484.4|0
1656505630000|2022-06-29 12:27:10|9501.4|9476.4|9493.4|9478.4|9501.4|9483.4|9492.9|9476.4|2
1656505650000|2022-06-29 12:27:30|9493.3|9478.3|9491.8|9476.8|9493.3|9478.3|9491.8|9476.8|1
1656505670000|2022-06-29 12:27:50|9490.9|9475.9|9490.9|9475.9|9490.9|9475.9|9490.9|9475.9|1
1656505680000|2022-06-29 12:28:00|9494.3|9479.3|9494.3|9479.3|9494.3|9479.3|9494.3|9479.3|5
1656505690000|2022-06-29 12:28:10|9494.7|9479.7|9494.3|9479.3|9495.3|9480.3|9494.3|9479.3|0
1656505710000|2022-06-29 12:28:30|9492.8|9477.8|9492.8|9477.8|9493.3|9478.3|9492.8|9477.8|1
1656505720000|2022-06-29 12:28:40|9491.9|9476.9|9491.9|9476.9|9491.9|9476.9|9491.9|9476.9|1
1656505730000|2022-06-29 12:28:50|9491.4|9476.4|9491.4|9476.4|9491.4|9476.4|9491.4|9476.4|2
1656505740000|2022-06-29 12:29:00|9493.3|9478.3|9493.3|9478.3|9493.3|9478.3|9493.3|9478.3|10
1656505750000|2022-06-29 12:29:10|9491.9|9476.9|9491.8|9476.8|9491.9|9476.9|9491.8|9476.8|2
1656505760000|2022-06-29 12:29:20|9497.3|9482.3|9493.8|9478.8|9497.3|9482.3|9493.8|9478.8|2
1656505770000|2022-06-29 12:29:30|9493.3|9478.3|9493.8|9478.8|9493.8|9478.8|9492.8|9477.8|2
1656505780000|2022-06-29 12:29:40|9494|9479|9503.2|9488.2|9503.7|9488.7|9494|9479|7
1656505790000|2022-06-29 12:29:50|9509.6|9494.6|9509.2|9494.2|9509.6|9494.6|9507.3|9492.3|6
1656505800000|2022-06-29 12:30:00|9512.1|9497.1|9512.7|9497.7|9512.7|9497.7|9512.1|9497.1|1
1656505810000|2022-06-29 12:30:10|9513.2|9498.2|9511.2|9496.2|9513.2|9498.2|9511.2|9496.2|1
1656505820000|2022-06-29 12:30:20|9510.8|9495.8|9502.8|9487.8|9510.8|9495.8|9502.8|9487.8|5
1656505830000|2022-06-29 12:30:30|9502.6|9487.6|9502.6|9487.6|9502.6|9487.6|9502.6|9487.6|0
1656505850000|2022-06-29 12:30:50|9503.6|9488.6|9493.3|9478.3|9503.6|9488.6|9493.3|9478.3|3
1656505860000|2022-06-29 12:31:00|9492.8|9477.8|9492.8|9477.8|9492.8|9477.8|9492.8|9477.8|1
1656505870000|2022-06-29 12:31:10|9494.3|9479.3|9492.8|9477.8|9494.3|9479.3|9492.8|9477.8|22
1656505880000|2022-06-29 12:31:20|9495.3|9480.3|9495.3|9480.3|9495.3|9480.3|9495.3|9480.3|5
1656505890000|2022-06-29 12:31:30|||||||||11
1656505900000|2022-06-29 12:31:40|9497.3|9482.3|9497.3|9482.3|9497.3|9482.3|9497.3|9482.3|1
1656505910000|2022-06-29 12:31:50|||||||||1
1656505920000|2022-06-29 12:32:00|9497.8|9482.8|9491.7|9476.7|9497.8|9482.8|9491.7|9476.7|8
1656505930000|2022-06-29 12:32:10|9492.3|9477.3|9492.3|9477.3|9492.3|9477.3|9491.8|9476.8|3
1656505940000|2022-06-29 12:32:20|9498.8|9483.8|9498.8|9483.8|9498.8|9483.8|9498.8|9483.8|1
1656505950000|2022-06-29 12:32:30|9499.3|9484.3|9498.8|9483.8|9499.3|9484.3|9498.8|9483.8|1
1656505960000|2022-06-29 12:32:40|9499.2|9484.2|9498.8|9483.8|9499.3|9484.3|9498.8|9483.8|0
1656505970000|2022-06-29 12:32:50|9495.3|9480.3|9495.3|9480.3|9495.3|9480.3|9494.3|9479.3|1
1656505980000|2022-06-29 12:33:00|9495.7|9480.7|9495.7|9480.7|9495.7|9480.7|9495.7|9480.7|3
1656505990000|2022-06-29 12:33:10|9496.2|9481.2|9496.3|9481.3|9496.3|9481.3|9496.2|9481.2|0
1656506000000|2022-06-29 12:33:20|9498.3|9483.3|9498.3|9483.3|9498.3|9483.3|9498.3|9483.3|0
1656506030000|2022-06-29 12:33:50|9495.3|9480.3|9495.3|9480.3|9495.3|9480.3|9495.3|9480.3|1
1656506040000|2022-06-29 12:34:00|9494.8|9479.8|9495.8|9480.8|9496.3|9481.3|9494.7|9479.7|1
1656506050000|2022-06-29 12:34:10|9495.7|9480.7|9495.7|9480.7|9495.7|9480.7|9495.7|9480.7|0
1656506080000|2022-06-29 12:34:40|9492.7|9477.7|9492.7|9477.7|9492.7|9477.7|9492.7|9477.7|1
1656506090000|2022-06-29 12:34:50|||||||||1
1656506110000|2022-06-29 12:35:10|||||||||1
1656506140000|2022-06-29 12:35:40|9493.2|9478.2|9492.7|9477.7|9493.2|9478.2|9492.7|9477.7|1
1656506160000|2022-06-29 12:36:00|9492.3|9477.3|9492.3|9477.3|9492.7|9477.7|9492.2|9477.2|0
1656506170000|2022-06-29 12:36:10|9492.2|9477.2|9492.7|9477.7|9492.7|9477.7|9492.2|9477.2|0
1656506180000|2022-06-29 12:36:20|||||||||1
1656506210000|2022-06-29 12:36:50|9492.2|9477.2|9492.2|9477.2|9492.2|9477.2|9492.2|9477.2|2
1656506220000|2022-06-29 12:37:00|9491.8|9476.8|9491.7|9476.7|9491.8|9476.8|9491.7|9476.7|0
1656506240000|2022-06-29 12:37:20|||||||||1
1656506270000|2022-06-29 12:37:50|9491.2|9476.2|9491.2|9476.2|9491.2|9476.2|9491.2|9476.2|3
1656506280000|2022-06-29 12:38:00|9490.8|9475.8|9491.7|9476.7|9491.7|9476.7|9490.7|9475.7|2
1656506290000|2022-06-29 12:38:10|9490.8|9475.8|9490.7|9475.7|9490.8|9475.8|9490.7|9475.7|2
1656506350000|2022-06-29 12:39:10|||||||||1
1656506370000|2022-06-29 12:39:30|9490.2|9475.2|9490.2|9475.2|9490.2|9475.2|9490.2|9475.2|3
1656506400000|2022-06-29 12:40:00|9490.4|9475.4|9493.2|9478.2|9493.2|9478.2|9490.4|9475.4|2
1656506410000|2022-06-29 12:40:10|9491.2|9476.2|9491.8|9476.8|9491.8|9476.8|9491.2|9476.2|3
1656506420000|2022-06-29 12:40:20|||||||||1
1656506450000|2022-06-29 12:40:50|9497.3|9482.3|9499.2|9484.2|9499.2|9484.2|9497.3|9482.3|7
1656506460000|2022-06-29 12:41:00|9501.2|9486.2|9501.2|9486.2|9501.2|9486.2|9501.2|9486.2|1
1656506490000|2022-06-29 12:41:30|9505.3|9490.3|9506.3|9491.3|9506.3|9491.3|9505.3|9490.3|5
1656506510000|2022-06-29 12:41:50|9506.7|9491.7|9507.3|9492.3|9507.3|9492.3|9506.7|9491.7|5
1656506580000|2022-06-29 12:43:00|9507.2|9492.2|9507.2|9492.2|9507.2|9492.2|9507.2|9492.2|0
1656506610000|2022-06-29 12:43:30|9507.3|9492.3|9507.3|9492.3|9507.3|9492.3|9507.3|9492.3|0
1656506620000|2022-06-29 12:43:40|9509.3|9494.3|9507.3|9492.3|9509.3|9494.3|9507.3|9492.3|1
1656506630000|2022-06-29 12:43:50|||||||||1
1656506640000|2022-06-29 12:44:00|9509.2|9494.2|9518.6|9503.6|9518.6|9503.6|9509.2|9494.2|10
1656506650000|2022-06-29 12:44:10|9520|9505|9532.1|9517.1|9532.1|9517.1|9520|9505|18
1656506660000|2022-06-29 12:44:20|9536|9521|9537|9522|9537|9522|9536|9521|9
1656506670000|2022-06-29 12:44:30|9538|9523|9538|9523|9538|9523|9538|9523|0
1656506680000|2022-06-29 12:44:40|9539.1|9524.1|9539.1|9524.1|9539.1|9524.1|9539.1|9524.1|4
1656506690000|2022-06-29 12:44:50|9539.2|9524.2|9531.2|9516.2|9539.2|9524.2|9531.2|9516.2|7
1656506700000|2022-06-29 12:45:00|9531.7|9516.7|9531.6|9516.6|9532.1|9517.1|9530.1|9515.1|2
1656506710000|2022-06-29 12:45:10|9530.6|9515.6|9529.6|9514.6|9530.6|9515.6|9529.6|9514.6|2
1656506720000|2022-06-29 12:45:20|9530.2|9505.2|9521.7|9506.7|9530.2|9509.7|9521.7|9505.2|1
1656506730000|2022-06-29 12:45:30|9522.2|9507.2|9522.7|9507.7|9522.7|9507.7|9521.7|9506.7|1
1656506750000|2022-06-29 12:45:50|9521.7|9506.7|9521.7|9506.7|9521.7|9506.7|9521.7|9506.7|1
1656506760000|2022-06-29 12:46:00|||||||||1
1656506800000|2022-06-29 12:46:40|9523.1|9508.1|9523.2|9508.2|9523.2|9508.2|9523.1|9508.1|0
1656506820000|2022-06-29 12:47:00|||||||||1
1656506840000|2022-06-29 12:47:20|9523.1|9508.1|9521.7|9506.7|9523.1|9508.1|9521.7|9506.7|1
1656506860000|2022-06-29 12:47:40|9521.6|9506.6|9521.6|9506.6|9521.6|9506.6|9521.6|9506.6|1
1656506870000|2022-06-29 12:47:50|9516.2|9501.2|9514.7|9499.7|9516.2|9501.2|9514.7|9499.7|3
1656506880000|2022-06-29 12:48:00|9514.2|9499.2|9514.6|9499.6|9514.7|9499.7|9512.2|9497.2|1
1656506890000|2022-06-29 12:48:10|9514.7|9499.7|9514.7|9499.7|9514.7|9499.7|9514.7|9499.7|0
1656506900000|2022-06-29 12:48:20|9515.2|9500.2|9515.7|9500.7|9516.6|9501.6|9514.7|9499.7|0
1656506910000|2022-06-29 12:48:30|9515.2|9500.2|9512.2|9497.2|9515.6|9500.6|9512.2|9497.2|2
1656506930000|2022-06-29 12:48:50|9511.2|9496.2|9499.8|9484.8|9511.2|9496.2|9499.8|9484.8|4
1656506940000|2022-06-29 12:49:00|9502.7|9487.7|9508|9493|9508|9493|9501.8|9486.8|3
1656506950000|2022-06-29 12:49:10|9508.1|9493.1|9508.5|9493.5|9508.5|9493.5|9508.1|9493.1|1
1656506970000|2022-06-29 12:49:30|9505.6|9490.6|9503.7|9488.7|9506.1|9491.1|9501.8|9486.8|8
1656506980000|2022-06-29 12:49:40|9503.2|9488.2|9500.8|9485.8|9503.7|9488.7|9500.8|9485.8|2
1656507020000|2022-06-29 12:50:20|9502.7|9487.7|9500.8|9485.8|9502.7|9487.7|9500.8|9485.8|1
1656507070000|2022-06-29 12:51:10|9501.3|9486.3|9501.3|9486.3|9501.3|9486.3|9501.3|9486.3|0
1656507080000|2022-06-29 12:51:20|9499.8|9484.8|9499.8|9484.8|9500.8|9485.8|9499.8|9484.8|1
1656507130000|2022-06-29 12:52:10|9502.2|9487.2|9506.7|9491.7|9506.7|9491.7|9502.2|9487.2|8
1656507140000|2022-06-29 12:52:20|9508.3|9493.3|9508.3|9493.3|9508.3|9493.3|9508.3|9493.3|1
1656507150000|2022-06-29 12:52:30|9508.2|9493.2|9532.2|9517.2|9532.7|9517.7|9508.2|9493.2|35
1656507160000|2022-06-29 12:52:40|9531.7|9516.7|9535.7|9520.7|9536.2|9521.2|9531.7|9516.7|1
1656507180000|2022-06-29 12:53:00|9539.1|9524.1|9538.6|9523.6|9539.1|9524.1|9538.6|9523.6|7
1656507190000|2022-06-29 12:53:10|9540.2|9515.2|9534.7|9519.7|9540.6|9519.7|9534.7|9515.2|2
1656507200000|2022-06-29 12:53:20|9533.7|9518.7|9533.8|9518.8|9533.8|9518.8|9533.7|9518.7|2
1656507210000|2022-06-29 12:53:30|9532.3|9517.3|9527.8|9502.8|9532.3|9517.3|9527.8|9502.8|1
1656507220000|2022-06-29 12:53:40|9527.3|9502.3|9521.3|9506.3|9527.3|9507.3|9520.8|9502.3|0
1656507230000|2022-06-29 12:53:50|9520.8|9505.8|9527.8|9502.8|9527.8|9506.7|9520.3|9502.8|2
1656507240000|2022-06-29 12:54:00|9528|9513|9537|9512|9537|9519.8|9528|9512|0
1656507250000|2022-06-29 12:54:10|9536.8|9511.8|9536.8|9511.8|9536.8|9511.8|9536.8|9511.8|0
1656507260000|2022-06-29 12:54:20|9530.8|9515.8|9530.8|9515.8|9530.8|9515.8|9530.8|9515.8|0
1656507270000|2022-06-29 12:54:30|9536.7|9511.7|9530.3|9515.3|9536.7|9515.8|9530.3|9511.2|0
1656507280000|2022-06-29 12:54:40|9529.8|9514.8|9530.8|9515.8|9531.8|9516.8|9529.3|9514.3|0
1656507290000|2022-06-29 12:54:50|9531.3|9516.3|9529.3|9514.3|9531.8|9516.8|9529.3|9514.3|0
1656507300000|2022-06-29 12:55:00|9528.3|9513.3|9528.3|9513.3|9528.3|9513.3|9528.3|9513.3|0
1656507310000|2022-06-29 12:55:10|||||||||1
1656507330000|2022-06-29 12:55:30|9528.8|9513.8|9528.3|9513.3|9528.8|9513.8|9527.8|9512.8|1
1656507350000|2022-06-29 12:55:50|9528.8|9513.8|9528.8|9513.8|9528.8|9513.8|9528.8|9513.8|1
1656507360000|2022-06-29 12:56:00|9528.6|9513.6|9522.3|9507.3|9528.6|9513.6|9520.3|9502.2|1
1656507370000|2022-06-29 12:56:10|9522.8|9507.8|9521.8|9506.8|9525.3|9510.3|9521.8|9506.8|0
1656507380000|2022-06-29 12:56:20|||||||||1
1656507430000|2022-06-29 12:57:10|9522.3|9507.3|9522.8|9507.8|9523.3|9508.3|9521.8|9506.8|2
1656507440000|2022-06-29 12:57:20|9523.3|9508.3|9523.3|9508.3|9523.3|9508.3|9522.8|9507.8|0
1656507480000|2022-06-29 12:58:00|9524.8|9509.8|9528.3|9513.3|9528.3|9513.3|9524.8|9509.8|1
1656507490000|2022-06-29 12:58:10|9527.8|9512.8|9527.8|9512.8|9527.8|9512.8|9527.8|9512.8|0
1656507500000|2022-06-29 12:58:20|9530.3|9515.3|9531.2|9516.2|9531.2|9516.2|9530.3|9515.3|4
1656507510000|2022-06-29 12:58:30|9531.3|9516.3|9531.3|9516.3|9531.3|9516.3|9531.3|9516.3|5
1656507520000|2022-06-29 12:58:40|||||||||2
1656507550000|2022-06-29 12:59:10|9531.1|9516.1|9525.8|9510.8|9531.1|9516.1|9525.3|9510.3|2
1656507580000|2022-06-29 12:59:40|9525.3|9510.3|9527.3|9512.3|9527.3|9512.3|9525.3|9510.3|0
1656507600000|2022-06-29 13:00:00|9529.8|9514.8|9520.3|9505.3|9529.8|9514.8|9520.3|9505.3|6
1656507610000|2022-06-29 13:00:10|9519.8|9504.8|9521.2|9506.2|9521.2|9506.2|9519.3|9504.3|0
1656507620000|2022-06-29 13:00:20|9522.8|9507.8|9524.8|9509.8|9524.8|9509.8|9520.3|9505.3|4
1656507630000|2022-06-29 13:00:30|9524.3|9509.3|9524.8|9509.8|9525.8|9510.8|9524.3|9509.3|0
1656507640000|2022-06-29 13:00:40|9524.3|9509.3|9523.8|9508.8|9524.3|9509.3|9523.8|9508.8|0
1656507650000|2022-06-29 13:00:50|9525.3|9510.3|9525.3|9510.3|9525.3|9510.3|9525.3|9510.3|0
1656507660000|2022-06-29 13:01:00|9527.8|9512.8|9529.3|9514.3|9529.3|9514.3|9527.8|9512.8|21
1656507670000|2022-06-29 13:01:10|9542.2|9527.2|9556|9541|9556|9541|9542.2|9527.2|9
1656507680000|2022-06-29 13:01:20|9557|9542|9559|9544|9559|9544|9557|9542|1
1656507690000|2022-06-29 13:01:30|9559.5|9544.5|9560.5|9545.5|9560.5|9545.5|9559.5|9544.5|2
1656507700000|2022-06-29 13:01:40|9562.5|9547.5|9565.5|9550.5|9566.5|9551.5|9562.5|9547.5|7
1656507710000|2022-06-29 13:01:50|||||||||1
1656507720000|2022-06-29 13:02:00|9565.2|9550.2|9559|9544|9565.2|9550.2|9559|9544|2
1656507730000|2022-06-29 13:02:10|9558.5|9543.5|9552.1|9537.1|9558.5|9543.5|9549|9534|4
1656507750000|2022-06-29 13:02:30|9552|9537|9551.1|9536.1|9552|9537|9551.1|9536.1|1
1656507760000|2022-06-29 13:02:40|9551.2|9536.2|9551.2|9536.2|9551.2|9536.2|9551.2|9536.2|0
1656507780000|2022-06-29 13:03:00|9550.7|9535.7|9552.1|9537.1|9554.7|9539.7|9550.7|9535.7|4
1656507790000|2022-06-29 13:03:10|9552.2|9537.2|9553.2|9538.2|9553.7|9538.7|9552.2|9537.2|3
1656507810000|2022-06-29 13:03:30|9547.8|9532.8|9546.8|9531.8|9547.8|9532.8|9546.8|9531.8|1
1656507820000|2022-06-29 13:03:40|9545.8|9530.8|9551.2|9536.2|9551.2|9536.2|9545.8|9530.8|5
1656507830000|2022-06-29 13:03:50|9553.6|9538.6|9564.1|9549.1|9564.1|9549.1|9553.6|9538.6|4
1656507840000|2022-06-29 13:04:00|9564.2|9549.2|9572.5|9557.5|9572.5|9557.5|9564.2|9549.2|28
1656507870000|2022-06-29 13:04:30|9573|9558|9573|9558|9573|9558|9572.5|9557.5|6
1656507880000|2022-06-29 13:04:40|9572|9557|9572|9557|9572|9557|9572|9557|0
1656507890000|2022-06-29 13:04:50|||||||||4
1656507900000|2022-06-29 13:05:00|9573|9558|9573.5|9558.5|9573.5|9558.5|9573|9558|13
1656507910000|2022-06-29 13:05:10|9570.1|9555.1|9569.5|9554.5|9572.9|9555.1|9566|9547.9|8
1656507920000|2022-06-29 13:05:20|9571|9556|9573|9558|9573|9558|9571|9556|5
1656507940000|2022-06-29 13:05:40|9572.9|9557.9|9572.9|9557.9|9572.9|9557.9|9572.8|9557.8|5
1656507950000|2022-06-29 13:05:50|9569.9|9554.9|9570.4|9555.4|9570.9|9555.9|9569.4|9554.4|6
1656507960000|2022-06-29 13:06:00|9568.9|9553.9|9568.9|9553.9|9568.9|9553.9|9567.4|9552.4|2
1656507970000|2022-06-29 13:06:10|9569.9|9554.9|9570.4|9555.4|9570.4|9555.4|9569.4|9554.4|0
1656507980000|2022-06-29 13:06:20|9570.9|9555.9|9570.9|9555.9|9570.9|9555.9|9570.4|9555.4|2
1656507990000|2022-06-29 13:06:30|9570.4|9555.4|9571.9|9556.9|9571.9|9556.9|9570.4|9555.4|3
1656508000000|2022-06-29 13:06:40|9572.4|9557.4|9572.4|9557.4|9572.4|9557.4|9572.4|9557.4|0
1656508010000|2022-06-29 13:06:50|9572.8|9557.8|9585.8|9570.8|9585.8|9570.8|9572.8|9557.8|6
1656508020000|2022-06-29 13:07:00|9585.9|9570.9|9603.8|9588.8|9611.3|9596.3|9585.9|9570.9|64
1656508030000|2022-06-29 13:07:10|9603.3|9588.3|9597.4|9582.4|9609.8|9594.8|9597.4|9582.4|4
1656508050000|2022-06-29 13:07:30|9597.3|9582.3|9599.8|9584.8|9599.8|9584.8|9597.3|9582.3|1
1656508060000|2022-06-29 13:07:40|9600.3|9585.3|9602.3|9587.3|9602.3|9587.3|9600.3|9585.3|3
1656508070000|2022-06-29 13:07:50|9602.8|9587.8|9597.3|9582.3|9602.8|9587.8|9597.3|9582.3|2
1656508080000|2022-06-29 13:08:00|9601.8|9586.8|9607.3|9582.3|9607.3|9586.8|9601.8|9582.3|9
1656508090000|2022-06-29 13:08:10|9617.3|9602.3|9619.3|9604.3|9619.3|9604.3|9617.3|9602.3|9
1656508100000|2022-06-29 13:08:20|||||||||2
1656508110000|2022-06-29 13:08:30|9619.8|9604.8|9618.7|9603.7|9619.8|9604.8|9610.8|9595.8|12
1656508120000|2022-06-29 13:08:40|9618.4|9603.4|9615.3|9600.3|9618.4|9603.4|9611.8|9596.8|11
1656508130000|2022-06-29 13:08:50|9614.8|9599.8|9612.8|9597.8|9615.8|9600.8|9612.3|9597.3|5
1656508140000|2022-06-29 13:09:00|9612.7|9597.7|9605.8|9590.8|9612.7|9597.7|9603.3|9583.3|12
1656508150000|2022-06-29 13:09:10|9605.7|9590.7|9604.3|9589.3|9605.7|9590.7|9604.3|9589.3|2
1656508160000|2022-06-29 13:09:20|9598.8|9583.8|9597.4|9582.4|9598.8|9583.8|9597.4|9582.4|1
1656508170000|2022-06-29 13:09:30|9600|9575|9587.8|9572.8|9600|9575|9587.8|9572.3|4
1656508180000|2022-06-29 13:09:40|9596.7|9581.7|9597.8|9582.8|9605.2|9590.2|9596.7|9581.7|25
1656508190000|2022-06-29 13:09:50|9600.2|9585.2|9609.3|9594.3|9609.8|9594.8|9600.2|9585.2|6
1656508200000|2022-06-29 13:10:00|9610.7|9595.7|9614.3|9599.3|9614.3|9599.3|9610.7|9595.7|1
1656508210000|2022-06-29 13:10:10|9611.8|9596.8|9614.3|9599.3|9614.3|9599.3|9611.8|9596.8|14
1656508220000|2022-06-29 13:10:20|9611.8|9596.8|9612.8|9597.8|9612.8|9597.8|9611.8|9596.8|19
1656508230000|2022-06-29 13:10:30|9612.3|9597.3|9617.7|9602.7|9617.7|9602.7|9612.3|9597.3|1
1656508240000|2022-06-29 13:10:40|9617.3|9602.3|9615.8|9600.8|9617.3|9602.3|9615.8|9600.8|0
1656508260000|2022-06-29 13:11:00|9615.7|9600.7|9620.3|9605.3|9620.7|9605.7|9615.7|9600.7|16
1656508270000|2022-06-29 13:11:10|9620.2|9605.2|9619.7|9604.7|9620.2|9605.2|9619.7|9604.7|2
1656508280000|2022-06-29 13:11:20|9617.2|9602.2|9616.2|9601.2|9617.7|9602.7|9616.2|9601.2|3
1656508290000|2022-06-29 13:11:30|9615.8|9600.8|9610.3|9595.3|9615.8|9600.8|9610.3|9595.3|12
1656508300000|2022-06-29 13:11:40|9610.2|9595.2|9610.2|9595.2|9610.2|9595.2|9610.2|9595.2|0
1656508310000|2022-06-29 13:11:50|9609.8|9594.8|9609.8|9594.8|9609.8|9594.8|9609.8|9594.8|0
1656508320000|2022-06-29 13:12:00|9615.5|9600.5|9618.8|9603.8|9618.8|9603.8|9615.5|9600.5|11
1656508330000|2022-06-29 13:12:10|9619.2|9604.2|9619.8|9604.8|9619.8|9604.8|9619.2|9604.2|0
1656508340000|2022-06-29 13:12:20|9618.3|9603.3|9614.3|9599.3|9618.3|9603.3|9614.3|9599.3|2
1656508350000|2022-06-29 13:12:30|9613.8|9598.8|9614.3|9599.3|9614.3|9599.3|9613.8|9598.8|0
1656508360000|2022-06-29 13:12:40|9615.3|9600.3|9616.8|9601.8|9616.8|9601.8|9615.3|9600.3|19
1656508370000|2022-06-29 13:12:50|9634.5|9619.5|9635.7|9620.7|9636.2|9621.2|9634.3|9619.3|38
1656508380000|2022-06-29 13:13:00|9635.8|9620.8|9646.2|9631.2|9646.7|9631.7|9635.8|9620.8|20
1656508390000|2022-06-29 13:13:10|9645.8|9630.8|9647.2|9632.2|9647.2|9632.2|9645.2|9630.2|38
1656508400000|2022-06-29 13:13:20|9649.2|9634.2|9671.6|9656.6|9671.6|9656.6|9649.2|9634.2|9
1656508410000|2022-06-29 13:13:30|9672.1|9657.1|9671.2|9656.2|9672.2|9657.2|9667.7|9652.7|8
1656508420000|2022-06-29 13:13:40|9670.3|9655.3|9661.2|9646.2|9671.2|9656.2|9660.7|9645.7|12
1656508430000|2022-06-29 13:13:50|9660.7|9645.7|9663.2|9648.2|9663.2|9648.2|9660.7|9645.7|4
1656508440000|2022-06-29 13:14:00|9663.6|9648.6|9663.3|9648.3|9663.6|9648.6|9663.3|9648.3|2
1656508450000|2022-06-29 13:14:10|9668.1|9653.1|9670|9655|9670|9655|9668.1|9653.1|5
1656508460000|2022-06-29 13:14:20|9670.5|9655.5|9666.8|9651.8|9671.6|9656.6|9666.8|9651.8|2
1656508480000|2022-06-29 13:14:40|9667.1|9652.1|9667.6|9652.6|9667.6|9652.6|9667.1|9652.1|1
1656508490000|2022-06-29 13:14:50|9662.7|9647.7|9664.7|9649.7|9664.7|9649.7|9662.7|9647.7|9
1656508500000|2022-06-29 13:15:00|9665.2|9650.2|9664.7|9649.7|9665.7|9650.7|9664.7|9649.7|0
1656508510000|2022-06-29 13:15:10|9665.2|9650.2|9662.6|9647.6|9665.2|9650.2|9661.7|9646.7|5
1656508520000|2022-06-29 13:15:20|9661.7|9646.7|9643|9628|9661.7|9646.7|9642.5|9627.5|5
1656508530000|2022-06-29 13:15:30|9642.9|9627.9|9644.3|9629.3|9644.3|9629.3|9642.9|9627.9|0
1656508550000|2022-06-29 13:15:50|9643.8|9628.8|9644.3|9629.3|9644.3|9629.3|9643.8|9628.8|1
1656508570000|2022-06-29 13:16:10|9643.8|9628.8|9643.3|9628.3|9643.8|9628.8|9643.3|9628.3|14
1656508610000|2022-06-29 13:16:50|9646.1|9631.1|9648.7|9633.7|9648.7|9633.7|9646.1|9631.1|3
1656508620000|2022-06-29 13:17:00|9648.8|9633.8|9650.3|9635.3|9650.8|9635.8|9648.8|9633.8|0
1656508630000|2022-06-29 13:17:10|9650.7|9635.7|9649.8|9634.8|9650.7|9635.7|9649.8|9634.8|9
1656508640000|2022-06-29 13:17:20|9653.3|9638.3|9650.7|9635.7|9653.3|9638.3|9649.8|9634.8|6
1656508650000|2022-06-29 13:17:30|9650.8|9635.8|9652.7|9637.7|9653.8|9638.8|9650.3|9635.3|0
1656508660000|2022-06-29 13:17:40|9653.2|9638.2|9653.8|9638.8|9654.7|9639.7|9653.2|9638.2|10
1656508670000|2022-06-29 13:17:50|||||||||5
1656508680000|2022-06-29 13:18:00|9654.6|9639.6|9654.6|9639.6|9654.6|9639.6|9654.6|9639.6|1
1656508690000|2022-06-29 13:18:10|9654.3|9639.3|9656.8|9641.8|9659.8|9644.8|9654.3|9639.3|7
1656508720000|2022-06-29 13:18:40|9657.2|9642.2|9657.3|9642.3|9657.3|9642.3|9657.2|9642.2|0
1656508730000|2022-06-29 13:18:50|9661.1|9646.1|9664.6|9649.6|9665.7|9650.7|9661.1|9646.1|3
1656508740000|2022-06-29 13:19:00|9665.3|9650.3|9665.3|9650.3|9666.2|9651.2|9664.6|9649.6|0
1656508750000|2022-06-29 13:19:10|9664.8|9649.8|9664.8|9649.8|9664.8|9649.8|9664.8|9649.8|0
1656508760000|2022-06-29 13:19:20|9665.3|9650.3|9658.8|9643.8|9665.3|9650.3|9658.3|9643.3|23
1656508770000|2022-06-29 13:19:30|9659.3|9644.3|9657.8|9642.8|9659.3|9644.3|9657.8|9642.8|0
1656508780000|2022-06-29 13:19:40|9656.4|9641.4|9654.8|9639.8|9656.4|9641.4|9654.6|9639.6|7
1656508790000|2022-06-29 13:19:50|9655.7|9640.7|9655.8|9640.8|9655.8|9640.8|9655.7|9640.7|3
1656508800000|2022-06-29 13:20:00|9648.4|9633.4|9649.3|9634.3|9649.3|9634.3|9648.4|9633.4|3
1656508810000|2022-06-29 13:20:10|9648.9|9633.9|9641.8|9626.8|9648.9|9633.9|9641.8|9626.8|6
1656508820000|2022-06-29 13:20:20|9642.3|9627.3|9642.8|9627.8|9642.8|9627.8|9642.3|9627.3|8
1656508830000|2022-06-29 13:20:30|9642.4|9627.4|9642.5|9627.5|9642.5|9627.5|9642.4|9627.4|4
1656508840000|2022-06-29 13:20:40|9642.4|9627.4|9643.9|9628.9|9644.3|9629.3|9642.4|9627.4|3
1656508850000|2022-06-29 13:20:50|9644|9629|9644.4|9629.4|9644.4|9629.4|9643.9|9628.9|4
1656508860000|2022-06-29 13:21:00|9643.9|9628.9|9643.9|9628.9|9645.8|9630.8|9643.9|9628.9|6
1656508870000|2022-06-29 13:21:10|9643.8|9628.8|9643.8|9628.8|9643.8|9628.8|9643.8|9628.8|1
1656508890000|2022-06-29 13:21:30|9643.9|9628.9|9630.9|9615.9|9643.9|9628.9|9628.4|9613.4|7
1656508900000|2022-06-29 13:21:40|9630.4|9615.4|9629.9|9614.9|9631.4|9616.4|9629.9|9614.9|0
1656508910000|2022-06-29 13:21:50|9631.3|9616.3|9631.3|9616.3|9631.3|9616.3|9631.3|9616.3|1
1656508920000|2022-06-29 13:22:00|9630.9|9615.9|9628.4|9613.4|9633.7|9618.7|9628.4|9613.4|2
1656508930000|2022-06-29 13:22:10|9632.2|9617.2|9630.9|9615.9|9633|9618|9630.9|9615.9|1
1656508940000|2022-06-29 13:22:20|9630.6|9615.6|9630.4|9615.4|9630.6|9615.6|9630.4|9615.4|1
1656508950000|2022-06-29 13:22:30|9634.3|9619.3|9633.8|9618.8|9634.8|9619.8|9633.3|9618.3|10
1656508960000|2022-06-29 13:22:40|9632.9|9617.9|9632.4|9617.4|9632.9|9617.9|9632.4|9617.4|2
1656508980000|2022-06-29 13:23:00|9632.3|9617.3|9634.2|9619.2|9634.8|9619.8|9632.3|9617.3|5
1656508990000|2022-06-29 13:23:10|9636.7|9621.7|9635.7|9620.7|9636.7|9621.7|9635.7|9620.7|2
1656509000000|2022-06-29 13:23:20|9637|9622|9638.1|9623.1|9638.1|9623.1|9636.2|9621.2|1
1656509010000|2022-06-29 13:23:30|9637.6|9622.6|9637.6|9622.6|9637.6|9622.6|9637.6|9622.6|0
1656509020000|2022-06-29 13:23:40|||||||||1
1656509030000|2022-06-29 13:23:50|9632.2|9617.2|9631.7|9616.7|9632.2|9617.2|9631.7|9616.7|5
1656509040000|2022-06-29 13:24:00|9632.7|9617.7|9636.6|9621.6|9636.6|9621.6|9632.7|9617.7|6
1656509050000|2022-06-29 13:24:10|9639.9|9624.9|9645.1|9630.1|9645.1|9630.1|9639.9|9624.9|10
1656509060000|2022-06-29 13:24:20|9644.2|9629.2|9643.6|9628.6|9645.6|9630.6|9643.1|9628.1|2
1656509070000|2022-06-29 13:24:30|9642|9627|9641|9626|9642|9627|9641|9626|0
1656509080000|2022-06-29 13:24:40|9641.5|9626.5|9642.1|9627.1|9642.9|9627.9|9641|9626|1
1656509090000|2022-06-29 13:24:50|9642|9627|9642.5|9627.5|9643|9628|9642|9627|1
1656509100000|2022-06-29 13:25:00|9643.5|9628.5|9643.5|9628.5|9644.9|9629.9|9643|9628|4
1656509110000|2022-06-29 13:25:10|||||||||2
1656509130000|2022-06-29 13:25:30|||||||||4
1656509140000|2022-06-29 13:25:40|||||||||1
1656509150000|2022-06-29 13:25:50|||||||||1
1656509160000|2022-06-29 13:26:00|9644|9629|9632.6|9617.6|9644|9629|9632.5|9617.5|4
1656509170000|2022-06-29 13:26:10|9632.5|9617.5|9631|9616|9632.5|9617.5|9631|9616|1
1656509180000|2022-06-29 13:26:20|9627.1|9612.1|9627|9612|9627.1|9612.1|9626.6|9611.6|13
1656509190000|2022-06-29 13:26:30|||||||||1
1656509200000|2022-06-29 13:26:40|9626.7|9611.7|9617.7|9602.7|9626.7|9611.7|9617.7|9602.7|7
1656509210000|2022-06-29 13:26:50|9617|9602|9615.9|9600.9|9617|9602|9615|9600|2
1656509220000|2022-06-29 13:27:00|9616|9601|9616|9601|9616|9601|9616|9601|0
1656509230000|2022-06-29 13:27:10|9616.1|9601.1|9616.1|9601.1|9616.1|9601.1|9616.1|9601.1|0
1656509240000|2022-06-29 13:27:20|9616|9601|9608.7|9593.7|9616|9601|9608.7|9593.7|1
1656509250000|2022-06-29 13:27:30|9608.3|9593.3|9607.2|9592.2|9609.2|9594.2|9607.2|9592.2|3
1656509260000|2022-06-29 13:27:40|9606.7|9591.7|9608.8|9593.8|9609.2|9594.2|9606.7|9591.7|6
1656509270000|2022-06-29 13:27:50|9607.8|9592.8|9608.2|9593.2|9608.2|9593.2|9607.7|9592.7|0
1656509280000|2022-06-29 13:28:00|9610.1|9595.1|9610.2|9595.2|9610.2|9595.2|9610.1|9595.1|1
1656509290000|2022-06-29 13:28:10|9609.7|9594.7|9609.7|9594.7|9609.7|9594.7|9609.7|9594.7|1
1656509300000|2022-06-29 13:28:20|9609.2|9594.2|9607.7|9592.7|9609.2|9594.2|9607.7|9592.7|1
1656509310000|2022-06-29 13:28:30|9603.7|9588.7|9602.2|9587.2|9603.7|9588.7|9602.2|9587.2|16
1656509320000|2022-06-29 13:28:40|9602.1|9587.1|9602.1|9587.1|9602.1|9587.1|9602.1|9587.1|1
1656509340000|2022-06-29 13:29:00|9602.2|9587.2|9606.2|9591.2|9606.2|9591.2|9602.1|9587.1|13
1656509350000|2022-06-29 13:29:10|9606.1|9591.1|9606.1|9591.1|9606.1|9591.1|9606.1|9591.1|0
1656509380000|2022-06-29 13:29:40|9613.7|9598.7|9613.9|9598.9|9616.3|9601.3|9612.9|9597.9|3
1656509390000|2022-06-29 13:29:50|9612.5|9597.5|9614.5|9599.5|9615.9|9600.9|9611.1|9596.1|6
1656509400000|2022-06-29 13:30:00|9615|9600|9615.4|9600.4|9615.5|9600.5|9614.1|9599.1|4
1656509410000|2022-06-29 13:30:10|9615.9|9600.9|9634|9619|9635.4|9620.4|9615.4|9600.4|20
1656509420000|2022-06-29 13:30:20|9633.5|9618.5|9626.4|9611.4|9634|9619|9626.1|9611.1|9
1656509430000|2022-06-29 13:30:30|9630.4|9615.4|9631.5|9616.5|9632|9617|9630.4|9615.4|4
1656509440000|2022-06-29 13:30:40|9632|9617|9627.6|9612.6|9632|9617|9627.6|9612.6|6
1656509450000|2022-06-29 13:30:50|9628.1|9613.1|9618.1|9603.1|9628.1|9613.1|9618.1|9603.1|16
1656509460000|2022-06-29 13:31:00|9617.4|9602.4|9610.9|9595.9|9617.4|9602.4|9609.9|9594.9|17
1656509470000|2022-06-29 13:31:10|9610.8|9595.8|9610.9|9595.9|9612.9|9597.9|9610.4|9595.4|12
1656509480000|2022-06-29 13:31:20|9614.2|9599.2|9615.3|9600.3|9616.7|9601.7|9609.8|9594.8|15
1656509490000|2022-06-29 13:31:30|9618.2|9603.2|9609.9|9594.9|9618.2|9603.2|9609.1|9594.1|10
1656509500000|2022-06-29 13:31:40|9609.3|9594.3|9610.4|9595.4|9611.4|9596.4|9608.8|9593.8|2
1656509510000|2022-06-29 13:31:50|9609.9|9594.9|9611.9|9596.9|9611.9|9596.9|9609.9|9594.9|3
1656509520000|2022-06-29 13:32:00|9611.7|9596.7|9606.8|9591.8|9611.7|9596.7|9606.8|9591.8|24
1656509540000|2022-06-29 13:32:20|9606.7|9591.7|9606.7|9591.7|9606.7|9591.7|9606.7|9591.7|3
1656509550000|2022-06-29 13:32:30|9602.9|9587.9|9602.3|9587.3|9602.9|9587.9|9602.3|9587.3|9
1656509560000|2022-06-29 13:32:40|9601.9|9586.9|9601.4|9586.4|9601.9|9586.9|9601.1|9586.1|17
1656509570000|2022-06-29 13:32:50|9606.7|9591.7|9605.3|9590.3|9608.7|9593.7|9605.3|9590.3|19
1656509580000|2022-06-29 13:33:00|9604.9|9589.9|9602.4|9587.4|9604.9|9589.9|9602.3|9587.3|22
1656509590000|2022-06-29 13:33:10|9596|9581|9583.4|9568.4|9596.9|9581.9|9582.9|9567.9|28
1656509600000|2022-06-29 13:33:20|9584.4|9569.4|9586.4|9571.4|9589.5|9574.5|9580.4|9565.4|1
1656509610000|2022-06-29 13:33:30|9586.5|9571.5|9586.9|9571.9|9586.9|9571.9|9586|9571|2
1656509620000|2022-06-29 13:33:40|9579.1|9564.1|9578.5|9563.5|9579.5|9564.5|9576.5|9561.5|9
1656509630000|2022-06-29 13:33:50|9578|9563|9575.5|9560.5|9581.4|9566.4|9575.4|9560.4|5
1656509640000|2022-06-29 13:34:00|9575.4|9560.4|9580.7|9565.7|9580.8|9565.8|9575.4|9560.4|4
1656509650000|2022-06-29 13:34:10|9581.9|9566.9|9577.9|9562.9|9581.9|9566.9|9574.6|9559.6|5
1656509660000|2022-06-29 13:34:20|9576|9561|9564.5|9549.5|9579.4|9564.4|9564.5|9549.5|20
1656509670000|2022-06-29 13:34:30|9564.4|9549.4|9566.4|9551.4|9567|9552|9556.9|9541.9|20
1656509680000|2022-06-29 13:34:40|9565.5|9550.5|9571.5|9556.5|9572|9557|9565.4|9550.4|6
1656509690000|2022-06-29 13:34:50|9570.9|9555.9|9567.5|9552.5|9570.9|9555.9|9567.5|9552.5|1
1656509700000|2022-06-29 13:35:00|9567.4|9552.4|9565.9|9550.9|9567.4|9552.4|9565.3|9550.3|12
1656509710000|2022-06-29 13:35:10|9566.4|9551.4|9574.7|9559.7|9574.9|9559.9|9566.4|9551.4|4
1656509730000|2022-06-29 13:35:30|9575|9560|9582.3|9567.3|9583.3|9568.3|9575|9560|3
1656509740000|2022-06-29 13:35:40|9583.3|9568.3|9584.8|9569.8|9588.2|9573.2|9583.3|9568.3|4
1656509750000|2022-06-29 13:35:50|9585.3|9570.3|9581.4|9566.4|9585.8|9570.8|9579.9|9564.9|7
1656509760000|2022-06-29 13:36:00|9582.7|9567.7|9582.7|9567.7|9582.7|9567.7|9582.7|9567.7|0
1656509770000|2022-06-29 13:36:10|9582.9|9567.9|9583.4|9568.4|9583.9|9568.9|9579.9|9564.9|8
1656509780000|2022-06-29 13:36:20|9583.3|9568.3|9581.4|9566.4|9583.3|9568.3|9581.4|9566.4|5
1656509790000|2022-06-29 13:36:30|9581.9|9566.9|9582.4|9567.4|9582.4|9567.4|9580.4|9565.4|3
1656509800000|2022-06-29 13:36:40|9581.5|9566.5|9580.5|9565.5|9581.5|9566.5|9580.5|9565.5|0
1656509810000|2022-06-29 13:36:50|9580.4|9565.4|9601.8|9586.8|9602.3|9587.3|9580.4|9565.4|10
1656509820000|2022-06-29 13:37:00|9603.3|9588.3|9601.8|9586.8|9603.3|9588.3|9598|9583|6
1656509830000|2022-06-29 13:37:10|9602.3|9587.3|9604.2|9589.2|9604.9|9589.9|9601.8|9586.8|7
1656509840000|2022-06-29 13:37:20|9604.7|9589.7|9603.8|9588.8|9604.7|9589.7|9602.8|9587.8|2
1656509850000|2022-06-29 13:37:30|9605.7|9590.7|9617.7|9602.7|9617.7|9602.7|9605.7|9590.7|5
1656509860000|2022-06-29 13:37:40|9617.8|9602.8|9620.8|9605.8|9621.2|9606.2|9617.8|9602.8|3
1656509870000|2022-06-29 13:37:50|9620.7|9605.7|9610.7|9595.7|9620.7|9605.7|9609.7|9594.7|4
1656509880000|2022-06-29 13:38:00|9611.2|9596.2|9612.7|9597.7|9614.2|9599.2|9610.2|9595.2|8
1656509890000|2022-06-29 13:38:10|9613.2|9598.2|9614.2|9599.2|9614.4|9599.4|9613.2|9598.2|16
1656509900000|2022-06-29 13:38:20|9614.4|9599.4|9618.2|9603.2|9618.2|9603.2|9614.4|9599.4|15
1656509910000|2022-06-29 13:38:30|||||||||1
1656509920000|2022-06-29 13:38:40|9618.7|9603.7|9619.8|9604.8|9620.7|9605.7|9618.7|9603.7|0
1656509930000|2022-06-29 13:38:50|9620.2|9605.2|9615.8|9600.8|9620.2|9605.2|9615.8|9600.8|1
1656509940000|2022-06-29 13:39:00|9618.2|9603.2|9618.1|9603.1|9620|9605|9617.7|9602.7|8
1656509950000|2022-06-29 13:39:10|9616.7|9601.7|9618.1|9603.1|9618.1|9603.1|9616.7|9601.7|3
1656509960000|2022-06-29 13:39:20|9617.6|9602.6|9619.6|9594.6|9619.6|9602.6|9615.1|9594.6|7
1656509970000|2022-06-29 13:39:30|9619.5|9594.5|9600.8|9585.8|9619.5|9594.8|9600.3|9585.3|12
1656509980000|2022-06-29 13:39:40|9600.3|9585.3|9599.8|9584.8|9600.8|9585.8|9599.3|9584.3|0
1656509990000|2022-06-29 13:39:50|9600.3|9585.3|9599.8|9584.8|9601.3|9586.3|9599.7|9584.7|1
1656510000000|2022-06-29 13:40:00|9600.3|9585.3|9599.7|9584.7|9601.3|9586.3|9599.6|9584.6|0
1656510010000|2022-06-29 13:40:10|9600.2|9585.2|9601.7|9586.7|9602.2|9587.2|9599.7|9584.7|7
1656510020000|2022-06-29 13:40:20|9597.7|9582.7|9597.7|9582.7|9597.7|9582.7|9597.7|9582.7|4
1656510030000|2022-06-29 13:40:30|9597.8|9582.8|9585|9570|9597.8|9582.8|9583.5|9568.5|14
1656510040000|2022-06-29 13:40:40|9584.3|9569.3|9586.3|9571.3|9591.8|9576.8|9584.3|9569.3|7
1656510050000|2022-06-29 13:40:50|9586.7|9571.7|9585.8|9570.8|9587.2|9572.2|9585.8|9570.8|1
1656510060000|2022-06-29 13:41:00|9585.7|9570.7|9587.1|9572.1|9587.1|9572.1|9585.7|9570.7|0
1656510070000|2022-06-29 13:41:10|9587.2|9572.2|9585.7|9570.7|9587.2|9572.2|9585.3|9570.3|3
1656510080000|2022-06-29 13:41:20|9586.2|9571.2|9589|9574|9589|9574|9585.2|9570.2|7
1656510090000|2022-06-29 13:41:30|9589.2|9574.2|9589.2|9574.2|9589.7|9574.7|9589.1|9574.1|7
1656510100000|2022-06-29 13:41:40|9589.6|9574.6|9590.2|9575.2|9590.2|9575.2|9589.6|9574.6|3
1656510110000|2022-06-29 13:41:50|9595.1|9580.1|9594.2|9579.2|9596.1|9581.1|9594.2|9579.2|9
1656510120000|2022-06-29 13:42:00|9594.1|9579.1|9598.7|9583.7|9599.6|9584.6|9594.1|9579.1|10
1656510130000|2022-06-29 13:42:10|9598.2|9583.2|9605.5|9590.5|9605.5|9590.5|9598.2|9583.2|7
1656510140000|2022-06-29 13:42:20|9606.5|9591.5|9608.7|9593.7|9608.7|9593.7|9606.5|9591.5|4
1656510150000|2022-06-29 13:42:30|9609.2|9594.2|9623.6|9608.6|9623.6|9608.6|9609.2|9594.2|14
1656510160000|2022-06-29 13:42:40|9621.6|9606.6|9617.6|9602.6|9622.1|9607.1|9617.1|9602.1|4
1656510170000|2022-06-29 13:42:50|9617.7|9602.7|9618.2|9603.2|9618.7|9603.7|9617.7|9602.7|4
1656510180000|2022-06-29 13:43:00|9623.5|9608.5|9623.6|9608.6|9623.6|9608.6|9623.5|9608.5|2
1656510190000|2022-06-29 13:43:10|9622.5|9607.5|9620.1|9605.1|9623|9608|9620|9605|30
1656510200000|2022-06-29 13:43:20|9620|9605|9613.7|9598.7|9620|9605|9613.7|9598.7|2
1656510210000|2022-06-29 13:43:30|9614.2|9599.2|9614.2|9599.2|9614.2|9599.2|9614.2|9599.2|0
1656510220000|2022-06-29 13:43:40|9614.7|9599.7|9614.7|9599.7|9614.7|9599.7|9614.7|9599.7|2
1656510230000|2022-06-29 13:43:50|9615.1|9600.1|9618.2|9603.2|9618.6|9603.6|9615.1|9600.1|11
1656510240000|2022-06-29 13:44:00|9616.7|9601.7|9617.2|9602.2|9620.1|9605.1|9616.7|9601.7|16
1656510250000|2022-06-29 13:44:10|9614.3|9599.3|9610.4|9595.4|9614.3|9599.3|9610.4|9595.4|10
1656510260000|2022-06-29 13:44:20|9610.9|9595.9|9610.9|9595.9|9610.9|9595.9|9610.9|9595.9|0
1656510270000|2022-06-29 13:44:30|9610.3|9595.3|9611.3|9596.3|9611.3|9596.3|9610.3|9595.3|0
1656510280000|2022-06-29 13:44:40|9612.7|9597.7|9606.7|9591.7|9612.7|9597.7|9604.7|9589.7|13
1656510290000|2022-06-29 13:44:50|9610.1|9595.1|9611.7|9596.7|9612.7|9597.7|9610.1|9595.1|3
1656510300000|2022-06-29 13:45:00|9611.2|9596.2|9610.7|9595.7|9611.2|9596.2|9610.7|9595.7|5
1656510310000|2022-06-29 13:45:10|9606.2|9591.2|9608.2|9593.2|9608.2|9593.2|9601.2|9586.2|15
1656510320000|2022-06-29 13:45:20|9608.6|9593.6|9607.7|9592.7|9608.7|9593.7|9607.7|9592.7|0
1656510330000|2022-06-29 13:45:30|9606.7|9591.7|9612.2|9597.2|9613.1|9598.1|9606.7|9591.7|13
1656510340000|2022-06-29 13:45:40|9612.6|9597.6|9613.2|9598.2|9613.2|9598.2|9612.6|9597.6|3
1656510350000|2022-06-29 13:45:50|9613.7|9598.7|9624.1|9609.1|9626|9611|9613.6|9598.6|26
1656510360000|2022-06-29 13:46:00|9624.6|9609.6|9625.7|9610.7|9625.7|9610.7|9620.7|9605.7|18
1656510370000|2022-06-29 13:46:10|9626.2|9611.2|9626.1|9611.1|9626.2|9611.2|9625.6|9610.6|14
1656510380000|2022-06-29 13:46:20|9626.2|9611.2|9627.2|9612.2|9627.2|9612.2|9626.2|9611.2|5
1656510390000|2022-06-29 13:46:30|9622.2|9607.2|9629|9614|9631.1|9616.1|9622.2|9607.2|17
1656510400000|2022-06-29 13:46:40|9629.6|9614.6|9642.5|9627.5|9644|9629|9627.4|9612.4|20
1656510410000|2022-06-29 13:46:50|9633.9|9618.9|9638.9|9623.9|9638.9|9623.9|9632.9|9617.9|5
1656510420000|2022-06-29 13:47:00|9638.5|9623.5|9643.5|9628.5|9643.5|9628.5|9638.4|9623.4|6
1656510430000|2022-06-29 13:47:10|9644|9629|9644.5|9629.5|9644.5|9629.5|9644|9629|3
1656510440000|2022-06-29 13:47:20|9645|9630|9647|9632|9647|9632|9644.5|9629.5|3
1656510450000|2022-06-29 13:47:30|9647.5|9632.5|9645.5|9630.5|9651.5|9636.5|9645.5|9630.5|7
1656510460000|2022-06-29 13:47:40|9646|9631|9650|9635|9651|9636|9646|9631|3
1656510470000|2022-06-29 13:47:50|9650.5|9635.5|9651.5|9636.5|9651.5|9636.5|9650.5|9635.5|3
1656510480000|2022-06-29 13:48:00|9652|9637|9639.6|9624.6|9652|9637|9639.6|9624.6|39
1656510490000|2022-06-29 13:48:10|9640|9625|9641|9626|9643|9628|9640|9625|9
1656510500000|2022-06-29 13:48:20|9640.6|9625.6|9632.1|9617.1|9640.6|9625.6|9632.1|9617.1|15
1656510510000|2022-06-29 13:48:30|9631.6|9616.6|9626.6|9611.6|9631.6|9616.6|9626.6|9611.6|2
1656510520000|2022-06-29 13:48:40|9626.1|9611.1|9629|9614|9630|9615|9626.1|9611.1|12
1656510530000|2022-06-29 13:48:50|9629.5|9614.5|9628.5|9613.5|9629.5|9614.5|9628|9613|0
1656510540000|2022-06-29 13:49:00|9630.5|9615.5|9633.5|9618.5|9633.5|9618.5|9629.5|9614.5|6
1656510550000|2022-06-29 13:49:10|9631.5|9616.5|9631.5|9616.5|9631.5|9616.5|9631.5|9616.5|1
1656510560000|2022-06-29 13:49:20|9631|9616|9631|9616|9631.5|9616.5|9631|9616|0
1656510570000|2022-06-29 13:49:30|9631.1|9616.1|9635.3|9620.3|9635.5|9620.5|9631.1|9616.1|4
1656510580000|2022-06-29 13:49:40|9635.5|9620.5|9642.5|9627.5|9642.5|9627.5|9635.5|9620.5|3
1656510600000|2022-06-29 13:50:00|9643|9628|9643.9|9628.9|9646.3|9631.3|9643|9628|13
1656510610000|2022-06-29 13:50:10|9644|9629|9656.9|9641.9|9657.9|9642.9|9644|9629|25
1656510620000|2022-06-29 13:50:20|9656.5|9641.5|9656.5|9641.5|9656.5|9641.5|9656|9641|2
1656510630000|2022-06-29 13:50:30|9656.4|9641.4|9656|9641|9656.4|9641.4|9653|9638|8
1656510640000|2022-06-29 13:50:40|9656.4|9641.4|9656.4|9641.4|9656.4|9641.4|9652.5|9637.5|7
1656510650000|2022-06-29 13:50:50|9655.9|9640.9|9655.4|9640.4|9656.4|9641.4|9653.9|9638.9|6
1656510660000|2022-06-29 13:51:00|9655.9|9640.9|9660.5|9645.5|9662|9647|9655.9|9640.9|14
1656510670000|2022-06-29 13:51:10|9661|9646|9659.9|9644.9|9661|9646|9659.4|9644.4|0
1656510680000|2022-06-29 13:51:20|9664.8|9649.8|9662.4|9647.4|9664.8|9649.8|9662|9647|4
1656510690000|2022-06-29 13:51:30|9662.5|9647.5|9664.8|9649.8|9665.4|9650.4|9662.5|9647.5|12
1656510700000|2022-06-29 13:51:40|9665.8|9650.8|9666.3|9651.3|9666.3|9651.3|9665.2|9650.2|12
1656510710000|2022-06-29 13:51:50|9665.8|9650.8|9674.8|9659.8|9675.3|9660.3|9665.8|9650.8|14
1656510720000|2022-06-29 13:52:00|9675.3|9660.3|9673.2|9658.2|9675.3|9660.3|9673.2|9658.2|11
1656510730000|2022-06-29 13:52:10|9673.8|9658.8|9678.4|9663.4|9679.3|9664.3|9673.8|9658.8|5
1656510740000|2022-06-29 13:52:20|9678.8|9663.8|9680.3|9665.3|9680.8|9665.8|9678.3|9663.3|4
1656510750000|2022-06-29 13:52:30|9683.3|9668.3|9687.8|9672.8|9687.8|9672.8|9682.8|9667.8|9
1656510760000|2022-06-29 13:52:40|9687.7|9672.7|9687.8|9672.8|9693.1|9678.1|9686.8|9671.8|27
1656510770000|2022-06-29 13:52:50|9692.6|9677.6|9692.6|9677.6|9692.6|9677.6|9692.6|9677.6|5
1656510780000|2022-06-29 13:53:00|9693.6|9678.6|9690.2|9675.2|9701.5|9686.5|9690.2|9675.2|62
1656510790000|2022-06-29 13:53:10|9688.3|9673.3|9682.2|9667.2|9688.7|9673.7|9682.2|9667.2|48
1656510800000|2022-06-29 13:53:20|9682.7|9667.7|9686.2|9671.2|9686.7|9671.7|9682.7|9667.7|7
1656510810000|2022-06-29 13:53:30|9686.7|9671.7|9686.7|9671.7|9686.7|9671.7|9686.7|9671.7|0
1656510820000|2022-06-29 13:53:40|9692.6|9677.6|9698.5|9683.5|9698.5|9683.5|9691.6|9676.6|29
1656510830000|2022-06-29 13:53:50|9698.6|9683.6|9698.6|9683.6|9702|9687|9698.6|9683.6|7
1656510840000|2022-06-29 13:54:00|9696.7|9681.7|9699.5|9684.5|9700.9|9685.9|9696.6|9681.6|10
1656510860000|2022-06-29 13:54:20|9699.1|9684.1|9699.5|9684.5|9700.5|9685.5|9699.1|9684.1|9
1656510870000|2022-06-29 13:54:30|9700|9685|9700|9685|9700|9685|9700|9685|0
1656510880000|2022-06-29 13:54:40|9698.6|9683.6|9699.1|9684.1|9700|9685|9698.6|9683.6|3
1656510890000|2022-06-29 13:54:50|9697.6|9682.6|9698.1|9683.1|9698.1|9683.1|9697.6|9682.6|6
1656510900000|2022-06-29 13:55:00|9702|9687|9707.5|9692.5|9713.1|9698.1|9702|9687|27
1656510910000|2022-06-29 13:55:10|||||||||2
1656510920000|2022-06-29 13:55:20|||||||||1
1656510930000|2022-06-29 13:55:30|9707.6|9692.6|9712.6|9697.6|9712.6|9697.6|9707.6|9692.6|3
1656510940000|2022-06-29 13:55:40|9712.2|9697.2|9713|9698|9714|9699|9712|9697|24
1656510950000|2022-06-29 13:55:50|9712.6|9697.6|9716.1|9701.1|9716.1|9701.1|9709.2|9694.2|14
1656510960000|2022-06-29 13:56:00|9713.6|9698.6|9712.1|9697.1|9715.1|9700.1|9707.6|9692.6|21
1656510970000|2022-06-29 13:56:10|9712.6|9697.6|9708.6|9693.6|9712.6|9697.6|9707.2|9692.2|18
1656510980000|2022-06-29 13:56:20|9709.1|9694.1|9709.1|9694.1|9709.1|9694.1|9709.1|9694.1|0
1656510990000|2022-06-29 13:56:30|9709.2|9694.2|9713.1|9698.1|9713.1|9698.1|9709.2|9694.2|13
1656511000000|2022-06-29 13:56:40|9714.1|9699.1|9714.1|9699.1|9714.1|9699.1|9714.1|9699.1|0
1656511010000|2022-06-29 13:56:50|||||||||1
1656511020000|2022-06-29 13:57:00|9714.2|9699.2|9714.2|9699.2|9714.2|9699.2|9714.2|9699.2|2
1656511030000|2022-06-29 13:57:10|9712.7|9697.7|9710.1|9695.1|9713.2|9698.2|9710.1|9695.1|8
1656511040000|2022-06-29 13:57:20|9710.2|9695.2|9705.4|9690.4|9710.2|9695.2|9705.4|9690.4|1
1656511050000|2022-06-29 13:57:30|9705.2|9690.2|9699.6|9684.6|9705.2|9690.2|9699.2|9684.2|11
1656511060000|2022-06-29 13:57:40|9699.2|9684.2|9696.7|9681.7|9700.2|9685.2|9695.6|9680.6|10
1656511070000|2022-06-29 13:57:50|9695.7|9680.7|9703.7|9688.7|9704.1|9689.1|9695.7|9680.7|7
1656511080000|2022-06-29 13:58:00|9703.2|9688.2|9703.2|9688.2|9703.7|9688.7|9702.7|9687.7|0
1656511090000|2022-06-29 13:58:10|9704.7|9689.7|9702.7|9687.7|9705.5|9690.5|9702.1|9687.1|8
1656511100000|2022-06-29 13:58:20|9703.2|9688.2|9705.1|9690.1|9705.1|9690.1|9702.7|9687.7|0
1656511110000|2022-06-29 13:58:30|9705.2|9690.2|9705.8|9690.8|9710|9695|9705.1|9690.1|24
1656511120000|2022-06-29 13:58:40|9706.2|9691.2|9714.7|9699.7|9714.7|9699.7|9705.7|9690.7|12
1656511130000|2022-06-29 13:58:50|9714.2|9699.2|9714.2|9699.2|9714.2|9699.2|9714.2|9699.2|1
1656511140000|2022-06-29 13:59:00|9713.7|9698.7|9711.7|9696.7|9713.7|9698.7|9711.7|9696.7|9
1656511150000|2022-06-29 13:59:10|9711.2|9696.2|9711.6|9696.6|9711.7|9696.7|9707.2|9692.2|15
1656511160000|2022-06-29 13:59:20|9711.2|9696.2|9709.2|9694.2|9711.2|9696.2|9709.2|9694.2|4
1656511170000|2022-06-29 13:59:30|9708.5|9693.5|9713.6|9698.6|9714.2|9699.2|9708.5|9693.5|21
1656511180000|2022-06-29 13:59:40|9713.5|9698.5|9707.3|9692.3|9713.5|9698.5|9707.3|9692.3|4
1656511190000|2022-06-29 13:59:50|9707.7|9692.7|9708.7|9693.7|9708.7|9693.7|9706.2|9691.2|2
1656511200000|2022-06-29 14:00:00|9709.6|9694.6|9706.6|9691.6|9709.6|9694.6|9706.6|9691.6|5
1656511210000|2022-06-29 14:00:10|9706.7|9691.7|9706.7|9691.7|9706.7|9691.7|9706.7|9691.7|0
1656511220000|2022-06-29 14:00:20|9707.8|9692.8|9713.7|9698.7|9713.7|9698.7|9707.8|9692.8|11
1656511240000|2022-06-29 14:00:40|9713.2|9698.2|9706.7|9691.7|9713.2|9698.2|9706.7|9691.7|8
1656511250000|2022-06-29 14:00:50|9707.2|9692.2|9707.2|9692.2|9707.2|9692.2|9707.2|9692.2|2
1656511260000|2022-06-29 14:01:00|9708.1|9693.1|9709.1|9694.1|9709.1|9694.1|9706.2|9691.2|23
1656511270000|2022-06-29 14:01:10|9709.6|9694.6|9709.1|9694.1|9709.6|9694.6|9709.1|9694.1|0
1656511280000|2022-06-29 14:01:20|9708.2|9693.2|9708.2|9693.2|9708.2|9693.2|9708.2|9693.2|1
1656511290000|2022-06-29 14:01:30|9713|9698|9712.5|9697.5|9713|9698|9712.5|9697.5|14
1656511300000|2022-06-29 14:01:40|9713.5|9698.5|9708.7|9693.7|9713.5|9698.5|9708.1|9693.1|50
1656511310000|2022-06-29 14:01:50|9708.1|9693.1|9715|9700|9715|9700|9708.1|9693.1|23
1656511320000|2022-06-29 14:02:00|9715.5|9700.5|9712.1|9697.1|9715.5|9700.5|9711.6|9696.6|7
1656511330000|2022-06-29 14:02:10|9714|9699|9714.1|9699.1|9714.1|9699.1|9714|9699|0
1656511340000|2022-06-29 14:02:20|9711.7|9696.7|9712.5|9697.5|9712.6|9697.6|9711.1|9696.1|1
1656511350000|2022-06-29 14:02:30|9712.6|9697.6|9711.1|9696.1|9712.6|9697.6|9710.1|9695.1|13
1656511360000|2022-06-29 14:02:40|9715|9700|9715.1|9700.1|9716|9701|9715|9700|4
1656511370000|2022-06-29 14:02:50|9713.2|9698.2|9713.1|9698.1|9713.7|9698.7|9713.1|9698.1|4
1656511380000|2022-06-29 14:03:00|9714.1|9699.1|9711.1|9696.1|9714.1|9699.1|9711.1|9696.1|2
1656511400000|2022-06-29 14:03:20|9712.1|9697.1|9710.2|9695.2|9712.6|9697.6|9710.2|9695.2|3
1656511410000|2022-06-29 14:03:30|9710.1|9695.1|9716.1|9701.1|9716.1|9701.1|9710.1|9695.1|30
1656511420000|2022-06-29 14:03:40|9715.9|9700.9|9713.1|9698.1|9715.9|9700.9|9713.1|9698.1|3
1656511430000|2022-06-29 14:03:50|9711.6|9696.6|9711.6|9696.6|9711.6|9696.6|9711.1|9696.1|1
1656511440000|2022-06-29 14:04:00|9712.1|9697.1|9718.5|9703.5|9720.1|9705.1|9712.1|9697.1|20
1656511450000|2022-06-29 14:04:10|9718.3|9703.3|9718.6|9703.6|9718.6|9703.6|9714.5|9699.5|9
1656511460000|2022-06-29 14:04:20|9720.1|9705.1|9716.1|9701.1|9720.6|9705.6|9716.1|9701.1|20
1656511470000|2022-06-29 14:04:30|9715.7|9700.7|9716.1|9701.1|9716.1|9701.1|9715.6|9700.6|1
1656511480000|2022-06-29 14:04:40|9714.2|9699.2|9713.1|9698.1|9714.2|9699.2|9713.1|9698.1|3
1656511490000|2022-06-29 14:04:50|9712.7|9697.7|9715.1|9700.1|9715.1|9700.1|9712.7|9697.7|6
1656511500000|2022-06-29 14:05:00|9715.2|9700.2|9719.7|9704.7|9720.1|9705.1|9714.6|9699.6|20
1656511510000|2022-06-29 14:05:10|9720.1|9705.1|9720.1|9705.1|9720.6|9705.6|9720.1|9705.1|2
1656511520000|2022-06-29 14:05:20|9720.6|9705.6|9721.1|9706.1|9721.1|9706.1|9720.6|9705.6|2
1656511530000|2022-06-29 14:05:30|9719.1|9704.1|9716.6|9701.6|9719.1|9704.1|9716.6|9701.6|32
1656511540000|2022-06-29 14:05:40|9719.5|9704.5|9718.6|9703.6|9720.1|9705.1|9718.6|9703.6|3
1656511550000|2022-06-29 14:05:50|9718.7|9703.7|9721.1|9706.1|9721.1|9706.1|9718.7|9703.7|3
1656511560000|2022-06-29 14:06:00|9721|9706|9721.6|9706.6|9721.6|9706.6|9721|9706|2
1656511570000|2022-06-29 14:06:10|9725.2|9710.2|9728.6|9713.6|9728.6|9713.6|9725.2|9710.2|14
1656511580000|2022-06-29 14:06:20|9728.1|9713.1|9728.1|9713.1|9730.1|9715.1|9728.1|9713.1|20
1656511590000|2022-06-29 14:06:30|9728.6|9713.6|9726.1|9711.1|9728.6|9713.6|9724.6|9709.6|9
1656511600000|2022-06-29 14:06:40|9725.6|9710.6|9727.1|9712.1|9727.1|9712.1|9724.7|9709.7|28
1656511610000|2022-06-29 14:06:50|9727.6|9712.6|9733.6|9718.6|9733.6|9718.6|9727.6|9712.6|51
1656511620000|2022-06-29 14:07:00|9734|9719|9729.6|9714.6|9734.1|9719.1|9728.4|9713.4|29
1656511630000|2022-06-29 14:07:10|9730|9715|9725.6|9710.6|9730|9715|9723.2|9708.2|39
1656511640000|2022-06-29 14:07:20|9725.1|9710.1|9724.6|9709.6|9725.1|9710.1|9724.6|9709.6|8
1656511650000|2022-06-29 14:07:30|9724.7|9709.7|9725.1|9710.1|9726.1|9711.1|9724.7|9709.7|12
1656511660000|2022-06-29 14:07:40|9725.6|9710.6|9725.6|9710.6|9725.6|9710.6|9725.6|9710.6|0
1656511670000|2022-06-29 14:07:50|9726.1|9711.1|9727.9|9712.9|9727.9|9712.9|9726.1|9711.1|17
1656511680000|2022-06-29 14:08:00|9728.4|9713.4|9729|9714|9729|9714|9728.4|9713.4|1
1656511690000|2022-06-29 14:08:10|9728.5|9713.5|9731.5|9716.5|9732.4|9717.4|9728.5|9713.5|27
1656511700000|2022-06-29 14:08:20|9730.5|9715.5|9733.2|9718.2|9734|9719|9730.5|9715.5|31
1656511710000|2022-06-29 14:08:30|9732.5|9717.5|9734.4|9719.4|9734.4|9719.4|9732.5|9717.5|44
1656511720000|2022-06-29 14:08:40|9735|9720|9732.6|9717.6|9735|9720|9732.1|9717.1|20
1656511730000|2022-06-29 14:08:50|9732.1|9717.1|9731.1|9716.1|9733.6|9718.6|9731.1|9716.1|20
1656511740000|2022-06-29 14:09:00|9731.6|9716.6|9734|9719|9734|9719|9731.6|9716.6|26
1656511750000|2022-06-29 14:09:10|9734.5|9719.5|9734.2|9719.2|9735.2|9720.2|9734.2|9719.2|84
1656511760000|2022-06-29 14:09:20|9733.7|9718.7|9731.8|9716.8|9734.2|9719.2|9730.3|9715.3|66
1656511770000|2022-06-29 14:09:30|9731.3|9716.3|9730.5|9715.5|9731.3|9716.3|9729.7|9714.7|18
1656511780000|2022-06-29 14:09:40|9730.1|9715.1|9730.6|9715.6|9731|9716|9728.6|9713.6|8
1656511790000|2022-06-29 14:09:50|9732.7|9717.7|9735.1|9720.1|9735.1|9720.1|9732.7|9717.7|14
1656511800000|2022-06-29 14:10:00|9735.2|9720.2|9734.3|9719.3|9735.3|9720.3|9733.8|9718.8|18
1656511810000|2022-06-29 14:10:10|9733.4|9718.4|9732.4|9717.4|9734.3|9719.3|9732.4|9717.4|37
1656511820000|2022-06-29 14:10:20|9731.9|9716.9|9730.5|9715.5|9731.9|9716.9|9730|9715|11
1656511830000|2022-06-29 14:10:30|9730.4|9715.4|9734.3|9719.3|9734.4|9719.4|9730.4|9715.4|31
1656511840000|2022-06-29 14:10:40|9734.2|9719.2|9734.2|9719.2|9734.2|9719.2|9734.2|9719.2|2
1656511850000|2022-06-29 14:10:50|||||||||1
1656511860000|2022-06-29 14:11:00|9733.2|9718.2|9727.1|9712.1|9733.7|9718.7|9724.3|9709.3|38
1656511870000|2022-06-29 14:11:10|9727.6|9712.6|9727.6|9712.6|9728.7|9713.7|9727.6|9712.6|1
1656511880000|2022-06-29 14:11:20|9727.4|9712.4|9724.5|9709.5|9727.4|9712.4|9720.8|9705.8|19
1656511890000|2022-06-29 14:11:30|9725|9710|9725|9710|9725|9710|9725|9710|0
1656511900000|2022-06-29 14:11:40|||||||||1
1656511910000|2022-06-29 14:11:50|9725.5|9710.5|9727.2|9712.2|9728.2|9713.2|9725.5|9710.5|21
1656511920000|2022-06-29 14:12:00|9726.7|9711.7|9726.2|9711.2|9726.7|9711.7|9726.2|9711.2|15
1656511930000|2022-06-29 14:12:10|9726.7|9711.7|9725.5|9710.5|9726.7|9711.7|9725.5|9710.5|10
1656511940000|2022-06-29 14:12:20|9725.2|9710.2|9724.7|9709.7|9725.2|9710.2|9724.7|9709.7|6
1656511950000|2022-06-29 14:12:30|9724.2|9709.2|9724.2|9709.2|9724.2|9709.2|9724.2|9709.2|1
1656511960000|2022-06-29 14:12:40|9724.1|9709.1|9722.2|9707.2|9724.1|9709.1|9722.2|9707.2|145
1656511970000|2022-06-29 14:12:50|9722.7|9707.7|9724.6|9709.6|9724.6|9709.6|9722.7|9707.7|8
1656511980000|2022-06-29 14:13:00|9725.1|9710.1|9727|9712|9728.4|9713.4|9725.1|9710.1|5
1656511990000|2022-06-29 14:13:10|9728|9713|9728.5|9713.5|9730.4|9715.4|9728|9713|9
1656512000000|2022-06-29 14:13:20|9729|9714|9721.7|9706.7|9729|9714|9719.8|9704.8|6
1656512010000|2022-06-29 14:13:30|||||||||1
1656512020000|2022-06-29 14:13:40|||||||||1
1656512030000|2022-06-29 14:13:50|||||||||1
1656512040000|2022-06-29 14:14:00|9721.2|9706.2|9722.2|9707.2|9722.2|9707.2|9721.2|9706.2|16
1656512050000|2022-06-29 14:14:10|9722.6|9707.6|9723.1|9708.1|9724.1|9709.1|9722.6|9707.6|2
1656512060000|2022-06-29 14:14:20|9723.6|9708.6|9725.5|9710.5|9725.5|9710.5|9723.6|9708.6|6
1656512070000|2022-06-29 14:14:30|9725.1|9710.1|9725.2|9710.2|9725.5|9710.5|9724.6|9709.6|9
1656512080000|2022-06-29 14:14:40|9725.7|9710.7|9726.1|9711.1|9726.1|9711.1|9725.7|9710.7|4
1656512090000|2022-06-29 14:14:50|9726.6|9711.6|9727.6|9712.6|9728.5|9713.5|9726.6|9711.6|12
1656512100000|2022-06-29 14:15:00|9725.7|9710.7|9727.2|9712.2|9727.2|9712.2|9725.2|9710.2|20
1656512110000|2022-06-29 14:15:10|9727.7|9712.7|9728.1|9713.1|9728.1|9713.1|9727.2|9712.2|3
1656512120000|2022-06-29 14:15:20|9728.6|9713.6|9726.7|9711.7|9728.6|9713.6|9726.7|9711.7|8
1656512130000|2022-06-29 14:15:30|9726.6|9711.6|9726.6|9711.6|9726.6|9711.6|9726.2|9711.2|0
1656512140000|2022-06-29 14:15:40|9727.1|9712.1|9728.6|9713.6|9728.6|9713.6|9727.1|9712.1|4
1656512150000|2022-06-29 14:15:50|9729.1|9714.1|9727.1|9712.1|9729.1|9714.1|9727.1|9712.1|14
1656512160000|2022-06-29 14:16:00|9728.1|9713.1|9728.1|9713.1|9728.1|9713.1|9728.1|9713.1|0
1656512170000|2022-06-29 14:16:10|9725.6|9710.6|9725.2|9710.2|9725.7|9710.7|9725.2|9710.2|2
1656512180000|2022-06-29 14:16:20|9726.6|9711.6|9728.1|9713.1|9728.1|9713.1|9726.6|9711.6|5
1656512190000|2022-06-29 14:16:30|9728.5|9713.5|9727.2|9712.2|9728.5|9713.5|9727.2|9712.2|1
1656512210000|2022-06-29 14:16:50|9727.7|9712.7|9728.1|9713.1|9728.1|9713.1|9727.7|9712.7|7
1656512230000|2022-06-29 14:17:10|9728.6|9713.6|9729.6|9714.6|9729.6|9714.6|9728.6|9713.6|1
1656512240000|2022-06-29 14:17:20|9730.1|9715.1|9731|9716|9731|9716|9730.1|9715.1|0
1656512250000|2022-06-29 14:17:30|9731.6|9716.6|9730.7|9715.7|9732.1|9717.1|9730.7|9715.7|10
1656512260000|2022-06-29 14:17:40|9730.2|9715.2|9730.2|9715.2|9730.2|9715.2|9730.2|9715.2|2
1656512270000|2022-06-29 14:17:50|9730.7|9715.7|9730.7|9715.7|9730.7|9715.7|9730.7|9715.7|5
1656512280000|2022-06-29 14:18:00|9731.7|9716.7|9732.2|9717.2|9732.2|9717.2|9731.7|9716.7|14
1656512290000|2022-06-29 14:18:10|9731.7|9716.7|9734.2|9719.2|9734.2|9719.2|9731.2|9716.2|39
1656512300000|2022-06-29 14:18:20|9733.8|9718.8|9733.8|9718.8|9735.2|9720.2|9732.8|9717.8|12
1656512310000|2022-06-29 14:18:30|9734.3|9719.3|9734.3|9719.3|9735.8|9720.8|9734.3|9719.3|20
1656512320000|2022-06-29 14:18:40|9734.8|9719.8|9732.9|9717.9|9734.8|9719.8|9731.5|9716.5|39
1656512330000|2022-06-29 14:18:50|9732.4|9717.4|9731.4|9716.4|9732.4|9717.4|9731.4|9716.4|4
1656512340000|2022-06-29 14:19:00|9731.3|9716.3|9731.3|9716.3|9731.3|9716.3|9731.3|9716.3|3
1656512350000|2022-06-29 14:19:10|9731.8|9716.8|9731.8|9716.8|9731.8|9716.8|9731.8|9716.8|0
1656512360000|2022-06-29 14:19:20|9733.2|9718.2|9733.2|9718.2|9733.2|9718.2|9733.2|9718.2|13
1656512380000|2022-06-29 14:19:40|9733.7|9718.7|9730.8|9715.8|9733.7|9718.7|9730.3|9715.3|18
1656512390000|2022-06-29 14:19:50|9730.3|9715.3|9728.4|9713.4|9730.8|9715.8|9727.9|9712.9|4
1656512400000|2022-06-29 14:20:00|9727.9|9712.9|9728.4|9713.4|9728.4|9713.4|9727.9|9712.9|3
1656512410000|2022-06-29 14:20:10|9727.8|9712.8|9728.3|9713.3|9728.8|9713.8|9727.8|9712.8|2
1656512420000|2022-06-29 14:20:20|9725.9|9710.9|9727.8|9712.8|9727.8|9712.8|9725.4|9710.4|5
1656512430000|2022-06-29 14:20:30|9728.3|9713.3|9728.3|9713.3|9728.3|9713.3|9728.3|9713.3|0
1656512440000|2022-06-29 14:20:40|9727.8|9712.8|9727.8|9712.8|9727.8|9712.8|9727.3|9712.3|7
1656512450000|2022-06-29 14:20:50|9727.7|9712.7|9721.7|9706.7|9727.7|9712.7|9717.8|9702.8|52
1656512460000|2022-06-29 14:21:00|9721.2|9706.2|9721.7|9706.7|9722.2|9707.2|9718.9|9703.9|8
1656512470000|2022-06-29 14:21:10|9721.2|9706.2|9722.7|9707.7|9722.7|9707.7|9721.2|9706.2|7
1656512480000|2022-06-29 14:21:20|9723.7|9708.7|9721.3|9706.3|9723.7|9708.7|9721.3|9706.3|2
1656512490000|2022-06-29 14:21:30|||||||||1
1656512510000|2022-06-29 14:21:50|9721.7|9706.7|9722.7|9707.7|9722.7|9707.7|9721.3|9706.3|5
1656512520000|2022-06-29 14:22:00|9724.7|9709.7|9722.7|9707.7|9724.7|9709.7|9722.7|9707.7|6
1656512530000|2022-06-29 14:22:10|9722.2|9707.2|9722.2|9707.2|9722.2|9707.2|9722.2|9707.2|0
1656512540000|2022-06-29 14:22:20|||||||||1
1656512550000|2022-06-29 14:22:30|9721.7|9706.7|9721.7|9706.7|9721.7|9706.7|9721.7|9706.7|2
1656512560000|2022-06-29 14:22:40|9719.8|9704.8|9720.3|9705.3|9720.3|9705.3|9719.3|9704.3|13
1656512570000|2022-06-29 14:22:50|9720.7|9705.7|9719.8|9704.8|9720.7|9705.7|9719.8|9704.8|1
1656512580000|2022-06-29 14:23:00|9720.2|9705.2|9724.7|9709.7|9724.7|9709.7|9720.2|9705.2|18
1656512590000|2022-06-29 14:23:10|9725.2|9710.2|9727.7|9712.7|9727.7|9712.7|9725.2|9710.2|2
1656512610000|2022-06-29 14:23:30|9726.7|9711.7|9726.7|9711.7|9726.7|9711.7|9726.7|9711.7|1
1656512620000|2022-06-29 14:23:40|9727.2|9712.2|9727.2|9712.2|9727.2|9712.2|9727.2|9712.2|5
1656512630000|2022-06-29 14:23:50|9727.7|9712.7|9727.7|9712.7|9727.7|9712.7|9727.7|9712.7|2
1656512640000|2022-06-29 14:24:00|9726.7|9711.7|9726.2|9711.2|9727.2|9712.2|9726.2|9711.2|2
1656512650000|2022-06-29 14:24:10|9725.7|9710.7|9727.6|9712.6|9728.1|9713.1|9725.7|9710.7|10
1656512660000|2022-06-29 14:24:20|9728.1|9713.1|9727.2|9712.2|9730.5|9715.5|9727.2|9712.2|20
1656512670000|2022-06-29 14:24:30|9727.6|9712.6|9728.1|9713.1|9728.6|9713.6|9727.2|9712.2|1
1656512680000|2022-06-29 14:24:40|||||||||1
1656512690000|2022-06-29 14:24:50|9728.6|9713.6|9726.7|9711.7|9728.6|9713.6|9726.7|9711.7|3
1656512700000|2022-06-29 14:25:00|9727.7|9712.7|9728.2|9713.2|9728.2|9713.2|9727.7|9712.7|3
1656512720000|2022-06-29 14:25:20|9727.7|9712.7|9728.2|9713.2|9728.2|9713.2|9727.7|9712.7|3
1656512730000|2022-06-29 14:25:30|9727.2|9712.2|9727.7|9712.7|9727.7|9712.7|9727.2|9712.2|12
1656512740000|2022-06-29 14:25:40|9727.2|9712.2|9727.2|9712.2|9727.2|9712.2|9727.2|9712.2|2
1656512750000|2022-06-29 14:25:50|9726.7|9711.7|9726.7|9711.7|9727.2|9712.2|9726.7|9711.7|1
1656512760000|2022-06-29 14:26:00|9727.2|9712.2|9727.6|9712.6|9727.6|9712.6|9727.2|9712.2|2
1656512780000|2022-06-29 14:26:20|9727.2|9712.2|9727.2|9712.2|9727.2|9712.2|9727.2|9712.2|0
1656512790000|2022-06-29 14:26:30|9727.6|9712.6|9727.6|9712.6|9727.6|9712.6|9727.6|9712.6|1
1656512800000|2022-06-29 14:26:40|||||||||1
1656512810000|2022-06-29 14:26:50|9728.1|9713.1|9728.1|9713.1|9728.1|9713.1|9728.1|9713.1|10
1656512820000|2022-06-29 14:27:00|9728.6|9713.6|9732.1|9717.1|9732.1|9717.1|9728.6|9713.6|4
1656512830000|2022-06-29 14:27:10|9734.1|9719.1|9731.8|9716.8|9735.6|9720.6|9731.3|9716.3|70
1656512840000|2022-06-29 14:27:20|9732.2|9717.2|9735.2|9720.2|9735.2|9720.2|9732.2|9717.2|14
1656512850000|2022-06-29 14:27:30|||||||||10
1656513060000|2022-06-29 14:31:00|9725.7|9710.7|9730.6|9715.6|9733.2|9718.2|9725.2|9710.2|339
1656513070000|2022-06-29 14:31:10|9734|9719|9722.1|9707.1|9734.6|9719.6|9718.7|9703.7|53
1656513080000|2022-06-29 14:31:20|9722.6|9707.6|9720.3|9705.3|9722.6|9707.6|9719.8|9704.8|13
1656513090000|2022-06-29 14:31:30|9721.2|9706.2|9722.9|9707.9|9723.4|9708.4|9721.2|9706.2|23
1656513100000|2022-06-29 14:31:40|9722.4|9707.4|9721.9|9706.9|9722.4|9707.4|9721.9|9706.9|2
1656513110000|2022-06-29 14:31:50|9720.9|9705.9|9718.9|9703.9|9720.9|9705.9|9716.4|9701.4|18
1656513120000|2022-06-29 14:32:00|9717.8|9702.8|9715.4|9700.4|9719.7|9704.7|9715.4|9700.4|6
1656513130000|2022-06-29 14:32:10|9715.3|9700.3|9711.8|9696.8|9715.3|9700.3|9711.2|9696.2|9
1656513140000|2022-06-29 14:32:20|9713.5|9698.5|9704.3|9689.3|9713.8|9698.8|9704.3|9689.3|22
1656513150000|2022-06-29 14:32:30|9710|9695|9712.3|9697.3|9712.3|9697.3|9710|9695|42
1656513160000|2022-06-29 14:32:40|9711.8|9696.8|9708.9|9693.9|9712.3|9697.3|9708.9|9693.9|18
1656513170000|2022-06-29 14:32:50|9708.8|9693.8|9710.8|9695.8|9711.7|9696.7|9704|9689|28
1656513180000|2022-06-29 14:33:00|9711.3|9696.3|9723.3|9708.3|9723.3|9708.3|9711.3|9696.3|49
1656513190000|2022-06-29 14:33:10|9723.4|9708.4|9731.2|9716.2|9731.3|9716.3|9721.7|9706.7|38
1656513200000|2022-06-29 14:33:20|9731.3|9716.3|9727.5|9712.5|9731.3|9716.3|9727.5|9712.5|3
1656513210000|2022-06-29 14:33:30|9726.5|9711.5|9724.9|9709.9|9727|9712|9724.9|9709.9|0
1656513220000|2022-06-29 14:33:40|9721.9|9706.9|9721.1|9706.1|9721.9|9706.9|9721.1|9706.1|4
1656513230000|2022-06-29 14:33:50|9720.6|9705.6|9715.2|9700.2|9720.6|9705.6|9715.2|9700.2|6
1656513240000|2022-06-29 14:34:00|9714.7|9699.7|9715.2|9700.2|9715.2|9700.2|9714.7|9699.7|7
1656513250000|2022-06-29 14:34:10|9714.7|9699.7|9714.7|9699.7|9714.7|9699.7|9714.7|9699.7|0
1656513260000|2022-06-29 14:34:20|9712.2|9697.2|9715.6|9700.6|9715.6|9700.6|9712.2|9697.2|11
1656513270000|2022-06-29 14:34:30|9715.1|9700.1|9718.6|9703.6|9719|9704|9715.1|9700.1|7
1656513280000|2022-06-29 14:34:40|9719.1|9704.1|9718.6|9703.6|9719.6|9704.6|9718.1|9703.1|0
1656513290000|2022-06-29 14:34:50|9719.1|9704.1|9719.1|9704.1|9719.1|9704.1|9718.6|9703.6|1
1656513300000|2022-06-29 14:35:00|9720.1|9705.1|9719.6|9704.6|9720.6|9705.6|9718.6|9703.6|3
1656513310000|2022-06-29 14:35:10|9720.1|9705.1|9720.1|9705.1|9720.1|9705.1|9720.1|9705.1|1
1656513320000|2022-06-29 14:35:20|9721.1|9706.1|9720.6|9705.6|9721.1|9706.1|9720.6|9705.6|6
1656513330000|2022-06-29 14:35:30|9720.1|9705.1|9717.7|9702.7|9720.1|9705.1|9717.6|9702.6|1
1656513340000|2022-06-29 14:35:40|9717.2|9702.2|9717.2|9702.2|9719.1|9704.1|9716.7|9701.7|11
1656513350000|2022-06-29 14:35:50|9716.7|9701.7|9716.7|9701.7|9716.7|9701.7|9716.7|9701.7|12
1656513360000|2022-06-29 14:36:00|9717.2|9702.2|9718.7|9703.7|9718.7|9703.7|9717.2|9702.2|2
1656513370000|2022-06-29 14:36:10|9718.2|9703.2|9718.7|9703.7|9718.7|9703.7|9718.2|9703.2|11
1656513380000|2022-06-29 14:36:20|9719.2|9704.2|9723.2|9708.2|9723.2|9708.2|9719.2|9704.2|5
1656513390000|2022-06-29 14:36:30|9724.1|9709.1|9720.2|9705.2|9724.2|9709.2|9720.2|9705.2|3
1656513410000|2022-06-29 14:36:50|9721.1|9706.1|9723.7|9708.7|9723.8|9708.8|9721.1|9706.1|7
1656513420000|2022-06-29 14:37:00|9723.2|9708.2|9722.7|9707.7|9723.2|9708.2|9718.8|9703.8|9
1656513430000|2022-06-29 14:37:10|9723.2|9708.2|9723.2|9708.2|9723.7|9708.7|9723.2|9708.2|2
1656513450000|2022-06-29 14:37:30|9723.3|9708.3|9723.7|9708.7|9723.7|9708.7|9723.3|9708.3|1
1656513460000|2022-06-29 14:37:40|9723.4|9708.4|9722.1|9707.1|9723.4|9708.4|9720|9705|7
1656513470000|2022-06-29 14:37:50|9722.6|9707.6|9721.7|9706.7|9724.1|9709.1|9720.8|9705.8|7
1656513480000|2022-06-29 14:38:00|9722.1|9707.1|9720.6|9705.6|9722.1|9707.1|9720.1|9705.1|2
1656513490000|2022-06-29 14:38:10|9720.1|9705.1|9720.1|9705.1|9720.1|9705.1|9720.1|9705.1|0
1656513510000|2022-06-29 14:38:30|9719.6|9704.6|9719.6|9704.6|9719.6|9704.6|9719.6|9704.6|0
1656513520000|2022-06-29 14:38:40|||||||||1
1656513530000|2022-06-29 14:38:50|9716.6|9701.6|9718.1|9703.1|9718.6|9703.6|9716.6|9701.6|3
1656513540000|2022-06-29 14:39:00|9717.3|9702.3|9716.8|9701.8|9718.2|9703.2|9716.8|9701.8|24
1656513550000|2022-06-29 14:39:10|9716.7|9701.7|9715.8|9700.8|9716.7|9701.7|9715.8|9700.8|0
1656513560000|2022-06-29 14:39:20|9719.7|9704.7|9720.7|9705.7|9721.2|9706.2|9719.7|9704.7|11
1656513570000|2022-06-29 14:39:30|9720.3|9705.3|9721.7|9706.7|9721.7|9706.7|9720.3|9705.3|2
1656513580000|2022-06-29 14:39:40|9722.2|9707.2|9725.2|9710.2|9726.2|9711.2|9722.2|9707.2|3
1656513590000|2022-06-29 14:39:50|9724.7|9709.7|9724.7|9709.7|9724.7|9709.7|9724.7|9709.7|0
1656513600000|2022-06-29 14:40:00|9723.3|9708.3|9722.3|9707.3|9723.3|9708.3|9722.3|9707.3|4
1656513610000|2022-06-29 14:40:10|9722.8|9707.8|9724.8|9709.8|9725.3|9710.3|9722.8|9707.8|2
1656513620000|2022-06-29 14:40:20|9724.3|9709.3|9718.5|9703.5|9724.3|9709.3|9718.5|9703.5|10
1656513630000|2022-06-29 14:40:30|9718.3|9703.3|9716.8|9701.8|9718.8|9703.8|9716.8|9701.8|0
1656513640000|2022-06-29 14:40:40|||||||||1
1656513660000|2022-06-29 14:41:00|9716.9|9701.9|9717.3|9702.3|9717.3|9702.3|9716.9|9701.9|6
1656513670000|2022-06-29 14:41:10|9714.9|9699.9|9715.3|9700.3|9715.7|9700.7|9714.9|9699.9|10
1656513680000|2022-06-29 14:41:20|9714.8|9699.8|9715.7|9700.7|9715.7|9700.7|9714.8|9699.8|2
1656513700000|2022-06-29 14:41:40|9715.9|9700.9|9719.2|9704.2|9723.2|9708.2|9715.9|9700.9|21
1656513710000|2022-06-29 14:41:50|9721.7|9706.7|9724.7|9709.7|9724.7|9709.7|9721.2|9706.2|11
1656513720000|2022-06-29 14:42:00|9725.2|9710.2|9721.2|9706.2|9725.2|9710.2|9721.2|9706.2|8
1656513730000|2022-06-29 14:42:10|9720.7|9705.7|9718.7|9703.7|9720.7|9705.7|9718.7|9703.7|6
1656513740000|2022-06-29 14:42:20|9717.1|9702.1|9717.1|9702.1|9717.1|9702.1|9717.1|9702.1|1
1656513750000|2022-06-29 14:42:30|9717.2|9702.2|9717.8|9702.8|9717.8|9702.8|9717.2|9702.2|0
1656513760000|2022-06-29 14:42:40|9717.3|9702.3|9715.7|9700.7|9717.3|9702.3|9715.2|9700.2|1
1656513770000|2022-06-29 14:42:50|9719.6|9704.6|9719.7|9704.7|9719.7|9704.7|9719.6|9704.6|2
1656513780000|2022-06-29 14:43:00|9720.2|9705.2|9723.7|9708.7|9723.7|9708.7|9720.2|9705.2|12
1656513790000|2022-06-29 14:43:10|9724.7|9709.7|9723.2|9708.2|9724.7|9709.7|9723.2|9708.2|2
1656513800000|2022-06-29 14:43:20|9722.7|9707.7|9721.2|9706.2|9722.7|9707.7|9720.7|9705.7|2
1656513810000|2022-06-29 14:43:30|9720.7|9705.7|9721.2|9706.2|9721.2|9706.2|9720.7|9705.7|1
1656513820000|2022-06-29 14:43:40|9721.7|9706.7|9721.2|9706.2|9721.7|9706.7|9721.2|9706.2|2
1656513830000|2022-06-29 14:43:50|9720.7|9705.7|9720.7|9705.7|9720.7|9705.7|9720.7|9705.7|6
1656513840000|2022-06-29 14:44:00|9721.2|9706.2|9723.7|9708.7|9724.1|9709.1|9721.2|9706.2|14
1656513850000|2022-06-29 14:44:10|9721.6|9706.6|9723.6|9708.6|9723.7|9708.7|9721.2|9706.2|11
1656513860000|2022-06-29 14:44:20|9722.2|9707.2|9723.2|9708.2|9723.2|9708.2|9722.2|9707.2|6
1656513870000|2022-06-29 14:44:30|9723.1|9708.1|9723.1|9708.1|9723.1|9708.1|9723.1|9708.1|1
1656513880000|2022-06-29 14:44:40|9724.6|9709.6|9725.6|9710.6|9725.6|9710.6|9723.1|9708.1|17
1656513890000|2022-06-29 14:44:50|9725.2|9710.2|9732.3|9717.3|9732.3|9717.3|9725.2|9710.2|29
1656513970000|2022-06-29 14:46:10|9735|9720|9735.2|9720.2|9735.5|9720.5|9734.8|9719.8|234
1656513980000|2022-06-29 14:46:20|9735.4|9720.4|9726.3|9711.3|9735.4|9720.4|9725.8|9710.8|121
1656513990000|2022-06-29 14:46:30|9727.3|9712.3|9731.3|9716.3|9735.3|9720.3|9727.3|9712.3|56
1656514010000|2022-06-29 14:46:50|9734.9|9719.9|9733.4|9718.4|9734.9|9719.9|9732.9|9717.9|69
1656514020000|2022-06-29 14:47:00|9732.9|9717.9|9730.5|9715.5|9732.9|9717.9|9730.5|9715.5|20
1656514030000|2022-06-29 14:47:10|9730.4|9715.4|9731.4|9716.4|9731.4|9716.4|9730.4|9715.4|8
1656514050000|2022-06-29 14:47:30|9735.3|9720.3|9735.4|9720.4|9735.4|9720.4|9735.3|9720.3|66
1656514060000|2022-06-29 14:47:40|9735.3|9720.3|9731.5|9716.5|9735.3|9720.3|9731.5|9716.5|9
1656514070000|2022-06-29 14:47:50|9731.9|9716.9|9730.9|9715.9|9732.9|9717.9|9730.9|9715.9|13
1656514080000|2022-06-29 14:48:00|9731.3|9716.3|9731.8|9716.8|9731.8|9716.8|9731.3|9716.3|3
1656514090000|2022-06-29 14:48:10|9732.3|9717.3|9732.8|9717.8|9732.8|9717.8|9732.3|9717.3|1
1656514100000|2022-06-29 14:48:20|9732.3|9717.3|9731.8|9716.8|9732.3|9717.3|9731.8|9716.8|3
1656514110000|2022-06-29 14:48:30|9731.4|9716.4|9730.9|9715.9|9731.4|9716.4|9730.9|9715.9|1
1656514120000|2022-06-29 14:48:40|9731|9716|9726.2|9711.2|9731|9716|9726.2|9711.2|18
1656514130000|2022-06-29 14:48:50|9725.7|9710.7|9726.1|9711.1|9728.1|9713.1|9725.7|9710.7|8
1656514140000|2022-06-29 14:49:00|9727.6|9712.6|9731.4|9716.4|9731.9|9716.9|9727.6|9712.6|17
1656514150000|2022-06-29 14:49:10|9730.9|9715.9|9730.5|9715.5|9731.4|9716.4|9729.5|9714.5|7
1656514160000|2022-06-29 14:49:20|9731|9716|9731.9|9716.9|9733.4|9718.4|9731|9716|5
1656514170000|2022-06-29 14:49:30|9732.4|9717.4|9732.4|9717.4|9732.4|9717.4|9732.4|9717.4|0
1656514180000|2022-06-29 14:49:40|9731.9|9716.9|9730.9|9715.9|9731.9|9716.9|9730.9|9715.9|3
1656514190000|2022-06-29 14:49:50|9730.4|9715.4|9730.9|9715.9|9730.9|9715.9|9730.4|9715.4|0
1656514200000|2022-06-29 14:50:00|9731.9|9716.9|9732.4|9717.4|9732.4|9717.4|9731.9|9716.9|6
1656514210000|2022-06-29 14:50:10|9733.8|9718.8|9733.4|9718.4|9733.8|9718.8|9733.4|9718.4|8
1656514220000|2022-06-29 14:50:20|9733.8|9718.8|9733.8|9718.8|9733.8|9718.8|9733.8|9718.8|2
1656514250000|2022-06-29 14:50:50|9734|9719|9733.9|9718.9|9734|9719|9733.5|9718.5|47
1656514270000|2022-06-29 14:51:10|9734.9|9719.9|9734.4|9719.4|9734.9|9719.9|9734.4|9719.4|6
1656514280000|2022-06-29 14:51:20|9733.4|9718.4|9731|9716|9734.4|9719.4|9731|9716|4
1656514290000|2022-06-29 14:51:30|9732.5|9717.5|9731.4|9716.4|9732.9|9717.9|9731.4|9716.4|18
1656514300000|2022-06-29 14:51:40|9730.9|9715.9|9730.9|9715.9|9730.9|9715.9|9730.9|9715.9|1
1656514310000|2022-06-29 14:51:50|9731.4|9716.4|9730.9|9715.9|9731.4|9716.4|9730.9|9715.9|6
1656514320000|2022-06-29 14:52:00|9731.4|9716.4|9733.3|9718.3|9733.3|9718.3|9731.4|9716.4|2
1656514330000|2022-06-29 14:52:10|9733.8|9718.8|9733.8|9718.8|9733.8|9718.8|9733.3|9718.3|7
1656514340000|2022-06-29 14:52:20|||||||||6
1656550810000|2022-06-30 01:00:10|9821.3|9783.8|9812.5|9797.5|9828.3|9800.5|9796.3|9775.8|16
1656550820000|2022-06-30 01:00:20|9813.5|9798.5|9789|9774|9813.5|9798.5|9781.7|9761.8|57
1656550830000|2022-06-30 01:00:30|9795|9770|9793.1|9778.1|9817.2|9795.5|9788.6|9770|8
1656550840000|2022-06-30 01:00:40|9793|9778|9796.5|9781.5|9796.5|9781.5|9792.9|9777.9|6
1656550850000|2022-06-30 01:00:50|9797.6|9782.6|9826.7|9789.2|9834.8|9797.3|9794.1|9779.1|28
1656550860000|2022-06-30 01:01:00|9823.7|9786.2|9793.9|9778.9|9823.7|9796.5|9790.4|9775.4|10
1656550870000|2022-06-30 01:01:10|9792.9|9777.9|9766.9|9751.9|9792.9|9777.9|9766.5|9749.2|22
1656550880000|2022-06-30 01:01:20|9767|9752|9766.1|9751.1|9767|9752|9766|9751|3
1656550890000|2022-06-30 01:01:30|9766|9751|9764.2|9749.2|9766|9751|9764.1|9749.1|6
1656550900000|2022-06-30 01:01:40|9765.1|9750.1|9765.1|9750.1|9765.1|9750.1|9765.1|9750.1|3
1656550910000|2022-06-30 01:01:50|9764.1|9749.1|9750.7|9735.7|9764.1|9749.1|9749.7|9734.7|17
1656550920000|2022-06-30 01:02:00|9750.2|9735.2|9751.7|9736.7|9752.2|9737.2|9749.7|9734.7|6
1656550930000|2022-06-30 01:02:10|9754.1|9739.1|9753.6|9738.6|9754.6|9739.6|9753.1|9738.1|3
1656550940000|2022-06-30 01:02:20|9753.1|9738.1|9763.5|9748.5|9763.5|9748.5|9752.6|9737.6|3
1656550950000|2022-06-30 01:02:30|9763.1|9748.1|9764.6|9749.6|9764.6|9749.6|9763.1|9748.1|0
1656550960000|2022-06-30 01:02:40|9765.1|9750.1|9766|9751|9775.6|9759.6|9765.1|9750.1|7
1656550970000|2022-06-30 01:02:50|9766.2|9751.2|9765.2|9750.2|9771.6|9756.6|9765.2|9750.2|20
1656550980000|2022-06-30 01:03:00|9765.1|9750.1|9760|9745|9765.1|9750.1|9760|9745|17
1656550990000|2022-06-30 01:03:10|9760.1|9745.1|9760.1|9745.1|9760.1|9745.1|9760.1|9745.1|5
1656551000000|2022-06-30 01:03:20|9754.6|9739.6|9752.7|9737.7|9754.6|9739.6|9749.7|9734.7|8
1656551010000|2022-06-30 01:03:30|9751.3|9736.3|9751.7|9736.7|9755.2|9740.2|9749.6|9734.6|14
1656551020000|2022-06-30 01:03:40|9751.2|9736.2|9751.7|9736.7|9753.2|9738.2|9749.7|9734.7|21
1656551030000|2022-06-30 01:03:50|9750.8|9735.8|9749.2|9734.2|9750.8|9735.8|9749.2|9734.2|2
1656551040000|2022-06-30 01:04:00|9743.7|9728.7|9743.2|9728.2|9744.2|9729.2|9743.2|9728.2|2
1656551050000|2022-06-30 01:04:10|9742.8|9727.8|9748.6|9733.6|9749.1|9734.1|9742.7|9727.7|8
1656551070000|2022-06-30 01:04:30|9758.5|9733.5|9756|9741|9758.5|9741.5|9754.5|9733.5|1
1656551080000|2022-06-30 01:04:40|9756.5|9741.5|9756.1|9741.1|9757|9742|9755.5|9740.5|0
1656551090000|2022-06-30 01:04:50|9753.6|9738.6|9751.6|9736.6|9753.6|9738.6|9751.6|9736.6|9
1656551100000|2022-06-30 01:05:00|9750.2|9735.2|9750.7|9735.7|9750.7|9735.7|9750.2|9735.2|6
1656551110000|2022-06-30 01:05:10|9753.1|9738.1|9757.7|9732.7|9757.7|9738.1|9753.1|9732.7|0
1656551120000|2022-06-30 01:05:20|9753.1|9738.1|9757.7|9732.7|9757.7|9738.1|9753.1|9732.7|0
1656551130000|2022-06-30 01:05:30|9750.7|9735.7|9750.2|9735.2|9752.7|9737.7|9750.2|9735.2|0
1656551140000|2022-06-30 01:05:40|9749.2|9734.2|9749.2|9734.2|9749.2|9734.2|9749.2|9734.2|0
1656551160000|2022-06-30 01:06:00|9743.9|9728.9|9746.8|9731.8|9748.2|9733.2|9743.7|9728.7|11
1656551170000|2022-06-30 01:06:10|9747.2|9732.2|9747.2|9732.2|9747.2|9732.2|9747.2|9732.2|0
1656551180000|2022-06-30 01:06:20|9746.7|9731.7|9746.7|9731.7|9746.7|9731.7|9746.7|9731.7|0
1656551190000|2022-06-30 01:06:30|9747.2|9732.2|9747.2|9732.2|9747.2|9732.2|9747.2|9732.2|0
1656551200000|2022-06-30 01:06:40|9746.3|9731.3|9746.2|9731.2|9746.3|9731.3|9746.2|9731.2|0
1656551220000|2022-06-30 01:07:00|9744.8|9729.8|9744.6|9729.6|9744.8|9729.8|9739.2|9724.2|31
1656551230000|2022-06-30 01:07:10|9745.1|9730.1|9745.1|9730.1|9745.1|9730.1|9745.1|9730.1|0
1656551240000|2022-06-30 01:07:20|9745.6|9730.6|9748.6|9733.6|9751.5|9736.5|9745.6|9730.6|5
1656551250000|2022-06-30 01:07:30|9752.1|9737.1|9751.6|9736.6|9752.6|9737.6|9751.6|9736.6|2
1656551260000|2022-06-30 01:07:40|9752.6|9737.6|9752.1|9737.1|9752.6|9737.6|9752.1|9737.1|2
1656551280000|2022-06-30 01:08:00|9752|9737|9748.1|9733.1|9752|9737|9748.1|9733.1|2
1656551290000|2022-06-30 01:08:10|9747.6|9732.6|9747.7|9732.7|9748.1|9733.1|9747.6|9732.6|0
1656551310000|2022-06-30 01:08:30|9747.2|9732.2|9747.2|9732.2|9749.2|9734.2|9747.2|9732.2|1
1656551320000|2022-06-30 01:08:40|9750.2|9735.2|9752.7|9737.7|9755.2|9740.2|9750.2|9735.2|2
1656551330000|2022-06-30 01:08:50|9753.2|9738.2|9752.2|9737.2|9753.2|9738.2|9752.2|9737.2|1
1656551340000|2022-06-30 01:09:00|||||||||10
1656551350000|2022-06-30 01:09:10|9751.7|9736.7|9753.2|9738.2|9753.2|9738.2|9751.7|9736.7|0
1656551360000|2022-06-30 01:09:20|9753.7|9738.7|9754.2|9739.2|9754.2|9739.2|9753.7|9738.7|2
1656551370000|2022-06-30 01:09:30|9753.7|9738.7|9754.2|9739.2|9754.2|9739.2|9753.7|9738.7|2
1656551390000|2022-06-30 01:09:50|9754.7|9739.7|9754.2|9739.2|9754.7|9739.7|9753.7|9738.7|2
1656551400000|2022-06-30 01:10:00|9753.7|9738.7|9754.2|9739.2|9754.2|9739.2|9752.7|9737.7|10
1656551410000|2022-06-30 01:10:10|9754.7|9739.7|9774.2|9749.2|9774.2|9749.2|9754.7|9739.7|5
1656551420000|2022-06-30 01:10:20|9772.5|9757.5|9782.7|9757.7|9783.2|9759.1|9772.5|9754.6|0
1656551430000|2022-06-30 01:10:30|9784.6|9747.1|9781.2|9756.2|9786.9|9756.2|9781.1|9746.9|0
1656551440000|2022-06-30 01:10:40|9781.7|9756.7|9780.7|9755.7|9781.7|9756.7|9780.7|9755.7|0
1656551450000|2022-06-30 01:10:50|9781.2|9756.2|9773.6|9758.6|9781.2|9759.1|9773.1|9752.6|4
1656551460000|2022-06-30 01:11:00|9774.1|9759.1|9773.6|9758.6|9774.1|9759.1|9773.6|9758.6|4
1656551470000|2022-06-30 01:11:10|9772.7|9757.7|9773.2|9758.2|9773.6|9758.6|9772.7|9757.7|2
1656551490000|2022-06-30 01:11:30|9772.7|9757.7|9772.7|9757.7|9772.7|9757.7|9772.7|9757.7|0
1656551500000|2022-06-30 01:11:40|9772.2|9757.2|9771.6|9756.6|9772.2|9757.2|9771.6|9756.6|0
1656551510000|2022-06-30 01:11:50|9772.1|9757.1|9771.1|9756.1|9772.1|9757.1|9771.1|9756.1|13
1656551520000|2022-06-30 01:12:00|9765.4|9750.4|9767.2|9752.2|9768.6|9753.6|9765.4|9750.4|5
1656551530000|2022-06-30 01:12:10|9766.7|9751.7|9766.2|9751.2|9766.7|9751.7|9766.2|9751.2|5
1656551540000|2022-06-30 01:12:20|9769.5|9754.5|9770.2|9755.2|9770.2|9755.2|9769.5|9754.5|0
1656551550000|2022-06-30 01:12:30|9766.2|9751.2|9766.2|9751.2|9766.2|9751.2|9766.2|9751.2|1
1656551560000|2022-06-30 01:12:40|9765.7|9750.7|9768.2|9753.2|9768.2|9753.2|9765.7|9750.7|1
1656551570000|2022-06-30 01:12:50|9767.2|9752.2|9767.2|9752.2|9767.2|9752.2|9767.2|9752.2|1
1656551580000|2022-06-30 01:13:00|9768.1|9753.1|9771.1|9756.1|9773.6|9758.6|9767.7|9752.7|8
1656551590000|2022-06-30 01:13:10|9771.6|9756.6|9772.1|9757.1|9772.1|9757.1|9771.6|9756.6|3
1656551600000|2022-06-30 01:13:20|9772.6|9757.6|9774|9759|9774.5|9759.5|9771.6|9756.6|10
1656551610000|2022-06-30 01:13:30|9773.5|9758.5|9772|9757|9774|9759|9772|9757|1
1656551620000|2022-06-30 01:13:40|9771.9|9756.9|9769.5|9754.5|9771.9|9756.9|9769.5|9754.5|3
1656551630000|2022-06-30 01:13:50|||||||||2
1656551640000|2022-06-30 01:14:00|9769.1|9754.1|9769.1|9754.1|9769.1|9754.1|9769.1|9754.1|2
1656551650000|2022-06-30 01:14:10|9769|9754|9768.6|9753.6|9769|9754|9768.6|9753.6|1
1656551660000|2022-06-30 01:14:20|9768.1|9753.1|9768.1|9753.1|9768.1|9753.1|9768.1|9753.1|1
1656551670000|2022-06-30 01:14:30|9768.6|9753.6|9768.1|9753.1|9768.6|9753.6|9768.1|9753.1|0
1656551680000|2022-06-30 01:14:40|9767.6|9752.6|9766.1|9751.1|9767.6|9752.6|9766.1|9751.1|3
1656551690000|2022-06-30 01:14:50|9765.1|9750.1|9765.6|9750.6|9765.6|9750.6|9765.1|9750.1|1
1656551700000|2022-06-30 01:15:00|9765.1|9750.1|9765.1|9750.1|9765.1|9750.1|9765.1|9750.1|4
1656551710000|2022-06-30 01:15:10|9763.6|9748.6|9762.6|9747.6|9763.6|9748.6|9762.6|9747.6|8
1656551720000|2022-06-30 01:15:20|9762.1|9747.1|9762.1|9747.1|9762.1|9747.1|9762.1|9747.1|0
1656551740000|2022-06-30 01:15:40|9761.6|9746.6|9761.6|9746.6|9761.6|9746.6|9761.6|9746.6|1
1656551750000|2022-06-30 01:15:50|||||||||1
1656551760000|2022-06-30 01:16:00|9754.6|9739.6|9760.2|9735.2|9760.2|9739.6|9751.2|9734.7|6
1656551770000|2022-06-30 01:16:10|9756.6|9741.6|9750.1|9735.1|9756.7|9741.7|9747.2|9732.2|4
1656551780000|2022-06-30 01:16:20|9749.2|9734.2|9746.7|9731.7|9749.2|9734.2|9746.7|9731.7|0
1656551790000|2022-06-30 01:16:30|9749.2|9734.2|9748.7|9733.7|9749.6|9734.6|9748.7|9733.7|0
1656551800000|2022-06-30 01:16:40|9748.6|9733.6|9749.1|9734.1|9749.1|9734.1|9748.6|9733.6|1
1656551810000|2022-06-30 01:16:50|9749.6|9734.6|9745.6|9730.6|9749.6|9734.6|9745.6|9730.6|0
1656551820000|2022-06-30 01:17:00|9745.2|9730.2|9743.7|9728.7|9745.2|9730.2|9743.2|9728.2|6
1656551830000|2022-06-30 01:17:10|9744.2|9729.2|9744.2|9729.2|9744.2|9729.2|9744.2|9729.2|0
1656551850000|2022-06-30 01:17:30|9745.2|9730.2|9745.7|9730.7|9745.7|9730.7|9745.2|9730.2|1
1656551860000|2022-06-30 01:17:40|9747.6|9732.6|9746.2|9731.2|9747.6|9732.6|9746.2|9731.2|3
1656551880000|2022-06-30 01:18:00|9745.7|9730.7|9745.7|9730.7|9745.7|9730.7|9745.7|9730.7|8
1656551890000|2022-06-30 01:18:10|9744.2|9729.2|9744.2|9729.2|9744.2|9729.2|9744.2|9729.2|1
1656551910000|2022-06-30 01:18:30|9744.3|9729.3|9744.3|9729.3|9744.3|9729.3|9744.3|9729.3|0
1656551930000|2022-06-30 01:18:50|9744.2|9729.2|9744.2|9729.2|9744.2|9729.2|9744.2|9729.2|6
1656551940000|2022-06-30 01:19:00|9744.3|9729.3|9743.2|9728.2|9744.3|9729.3|9743.2|9728.2|1
1656551950000|2022-06-30 01:19:10|9743.7|9728.7|9743.7|9728.7|9743.7|9728.7|9743.7|9728.7|0
1656551960000|2022-06-30 01:19:20|9743.2|9728.2|9743.2|9728.2|9743.2|9728.2|9743.2|9728.2|0
1656551970000|2022-06-30 01:19:30|9743.7|9728.7|9740.7|9725.7|9743.7|9728.7|9740.7|9725.7|3
1656551990000|2022-06-30 01:19:50|9740.2|9725.2|9740.2|9725.2|9740.2|9725.2|9740.2|9725.2|4
1656552000000|2022-06-30 01:20:00|9719.8|9704.8|9706.3|9681.3|9719.8|9704.8|9705.9|9680.9|10
1656552010000|2022-06-30 01:20:10|9706.8|9681.8|9703.3|9688.3|9706.8|9688.3|9703.3|9681.8|1
1656552020000|2022-06-30 01:20:20|9702.3|9687.3|9700.8|9685.8|9702.3|9687.3|9700.8|9685.8|0
1656552030000|2022-06-30 01:20:30|9700.4|9685.4|9699.8|9674.8|9700.4|9685.4|9698.1|9674.8|2
1656552050000|2022-06-30 01:20:50|9698.8|9673.8|9700.5|9663|9700.5|9673.8|9698.5|9663|6
1656552060000|2022-06-30 01:21:00|9700|9662.5|9669.8|9654.8|9703|9665.5|9667.4|9652.4|9
1656552070000|2022-06-30 01:21:10|9669.9|9654.9|9669.9|9654.9|9681.1|9659.4|9669.9|9654.9|5
1656552080000|2022-06-30 01:21:20|9669.4|9654.4|9669.4|9654.4|9669.9|9654.9|9669.4|9654.4|1
1656552100000|2022-06-30 01:21:40|9669.9|9654.9|9671.4|9656.4|9671.4|9656.4|9669.9|9654.9|0
1656552110000|2022-06-30 01:21:50|9677.3|9652.3|9670.4|9655.4|9677.3|9655.9|9670.4|9652.3|1
1656552120000|2022-06-30 01:22:00|9668.9|9653.9|9669.4|9654.4|9669.4|9654.4|9668.9|9653.9|0
1656552170000|2022-06-30 01:22:50|||||||||1
1656552230000|2022-06-30 01:23:50|9668.9|9653.9|9665.9|9650.9|9668.9|9653.9|9665.9|9650.9|2
1656552240000|2022-06-30 01:24:00|9665.4|9650.4|9665.4|9650.4|9665.8|9650.8|9665.4|9650.4|8
1656552250000|2022-06-30 01:24:10|9667.4|9652.4|9668.9|9653.9|9668.9|9653.9|9667.4|9652.4|1
1656552270000|2022-06-30 01:24:30|9669.4|9654.4|9669.4|9654.4|9669.4|9654.4|9669.4|9654.4|0
1656552280000|2022-06-30 01:24:40|9669.9|9654.9|9669.9|9654.9|9669.9|9654.9|9669.9|9654.9|0
1656552290000|2022-06-30 01:24:50|9671.3|9656.3|9669.9|9654.9|9671.3|9656.3|9669.9|9654.9|1
1656552300000|2022-06-30 01:25:00|9669.4|9654.4|9665.9|9650.9|9669.4|9654.4|9665.9|9650.9|1
1656552320000|2022-06-30 01:25:20|9682.8|9657.8|9682.8|9657.8|9682.8|9657.8|9682.8|9657.8|9
1656552330000|2022-06-30 01:25:30|9676.8|9661.8|9685.3|9660.3|9685.3|9662.3|9676.8|9659.3|1
1656552340000|2022-06-30 01:25:40|9683.3|9668.3|9689.8|9664.8|9689.8|9668.3|9683.3|9664.8|0
1656552350000|2022-06-30 01:25:50|9689.3|9664.3|9689.8|9664.8|9689.8|9664.8|9689.3|9664.3|1
1656552380000|2022-06-30 01:26:20|9690.7|9665.7|9691.8|9666.8|9691.8|9666.8|9690.7|9665.7|0
1656552390000|2022-06-30 01:26:30|9695.1|9670.1|9702.7|9677.7|9702.7|9681.8|9694.6|9670.1|0
1656552400000|2022-06-30 01:26:40|9696.8|9681.8|9700.8|9685.8|9700.8|9685.8|9696.8|9681.8|0
1656552410000|2022-06-30 01:26:50|9700.5|9685.5|9695.8|9680.8|9703.3|9685.5|9695.8|9678.2|3
1656552420000|2022-06-30 01:27:00|9696.2|9681.2|9695.3|9680.3|9696.3|9681.3|9694.3|9679.3|0
1656552450000|2022-06-30 01:27:30|9703.3|9678.3|9703.3|9678.3|9703.3|9678.3|9703.3|9678.3|0
1656552470000|2022-06-30 01:27:50|||||||||1
1656552480000|2022-06-30 01:28:00|9702.3|9677.3|9709.3|9684.3|9717.6|9684.3|9702.3|9677|1
1656552490000|2022-06-30 01:28:10|9708.8|9683.8|9707.3|9682.3|9708.8|9683.8|9707.3|9682.3|0
1656552500000|2022-06-30 01:28:20|9706.8|9681.8|9699.3|9684.3|9706.8|9686.8|9699.3|9681.8|0
1656552510000|2022-06-30 01:28:30|9697.8|9682.8|9697.8|9682.8|9697.8|9682.8|9697.8|9682.8|0
1656552530000|2022-06-30 01:28:50|9700.8|9685.8|9700.2|9685.2|9700.8|9685.8|9700.2|9685.2|2
1656552540000|2022-06-30 01:29:00|9700.3|9685.3|9701.8|9686.8|9701.8|9686.8|9698.8|9683.8|0
1656552550000|2022-06-30 01:29:10|9697.8|9682.8|9700.5|9685.5|9700.5|9685.5|9695.8|9680.8|1
1656552570000|2022-06-30 01:29:30|9700.8|9685.8|9701.7|9686.7|9701.7|9686.7|9700.8|9685.8|0
1656552580000|2022-06-30 01:29:40|9701.3|9686.3|9701.8|9686.8|9701.8|9686.8|9701.3|9686.3|0
1656552590000|2022-06-30 01:29:50|9701.3|9686.3|9701.8|9686.8|9701.8|9686.8|9700.8|9685.8|0
1656552600000|2022-06-30 01:30:00|9701.7|9686.7|9700.8|9685.8|9701.8|9686.8|9700.8|9685.8|1
1656552610000|2022-06-30 01:30:10|9701.3|9686.3|9700.8|9685.8|9701.3|9686.3|9700.8|9685.8|0
1656552640000|2022-06-30 01:30:40|9702.8|9677.8|9702.8|9677.8|9702.8|9677.8|9702.8|9677.8|0
1656552660000|2022-06-30 01:31:00|9705.1|9667.6|9694.3|9679.3|9705.1|9679.3|9685.8|9667.6|4
1656552690000|2022-06-30 01:31:30|9700.7|9675.7|9700.8|9675.8|9700.8|9675.8|9700.7|9675.7|0
1656552730000|2022-06-30 01:32:10|9700.6|9675.6|9704|9666.5|9704|9675.6|9700.6|9666.5|1
1656552780000|2022-06-30 01:33:00|9684.7|9669.7|9700.6|9675.6|9704.5|9675.6|9684.7|9667|1
1656552790000|2022-06-30 01:33:10|9700.8|9675.8|9704.6|9667.1|9704.6|9675.8|9700.8|9667.1|0
1656552800000|2022-06-30 01:33:20|9704|9666.5|9705|9667.5|9705|9667.5|9704|9666.5|0
1656552810000|2022-06-30 01:33:30|9699.7|9674.7|9698.7|9673.7|9699.7|9674.7|9698.7|9673.7|0
1656552840000|2022-06-30 01:34:00|9691.8|9676.8|9687.3|9672.3|9691.8|9676.8|9687.3|9672.3|0
1656552850000|2022-06-30 01:34:10|9683.8|9668.8|9679.8|9664.8|9683.8|9668.8|9679.8|9664.8|2
1656552860000|2022-06-30 01:34:20|9678.3|9663.3|9684.3|9669.3|9684.3|9669.3|9678.3|9663.3|1
1656552870000|2022-06-30 01:34:30|9683.3|9668.3|9683.3|9668.3|9683.3|9668.3|9683.3|9668.3|1
1656552900000|2022-06-30 01:35:00|9683.7|9668.7|9689.8|9664.8|9689.8|9668.7|9683.7|9664.8|2
1656552920000|2022-06-30 01:35:20|9690.7|9665.7|9690.8|9665.8|9690.8|9665.8|9690.7|9665.7|0
1656552930000|2022-06-30 01:35:30|9691.8|9666.8|9694.3|9679.3|9696.3|9681.3|9691.8|9666.8|1
1656552940000|2022-06-30 01:35:40|9690.8|9665.8|9697.3|9682.3|9703|9682.3|9690.3|9663.9|2
1656552980000|2022-06-30 01:36:20|9697.4|9682.4|9700.3|9685.3|9700.3|9685.3|9697.4|9682.4|1
1656553000000|2022-06-30 01:36:40|9704.8|9679.8|9704.8|9679.8|9704.8|9679.8|9704.8|9679.8|0
1656553020000|2022-06-30 01:37:00|9698.9|9683.9|9704.8|9679.8|9704.8|9683.9|9694.3|9679.3|1
1656553040000|2022-06-30 01:37:20|||||||||2
1656553060000|2022-06-30 01:37:40|9699.3|9684.3|9699.3|9684.3|9699.3|9684.3|9699.3|9684.3|0
1656553130000|2022-06-30 01:38:50|9699.8|9684.8|9699.8|9684.8|9699.8|9684.8|9699.8|9684.8|0
1656553140000|2022-06-30 01:39:00|9699.3|9684.3|9699.3|9684.3|9699.3|9684.3|9699.3|9684.3|0
1656553180000|2022-06-30 01:39:40|9699.8|9684.8|9699.3|9684.3|9699.8|9684.8|9699.3|9684.3|0
1656553190000|2022-06-30 01:39:50|9698.3|9683.3|9698.3|9683.3|9698.3|9683.3|9698.3|9683.3|0
1656553200000|2022-06-30 01:40:00|9698.2|9683.2|9701.8|9676.8|9701.8|9683.2|9697.3|9676.8|1
1656553410000|2022-06-30 01:43:30|9695.8|9680.8|9684.4|9669.4|9695.8|9680.8|9684.4|9669.4|2
1656553430000|2022-06-30 01:43:50|9684.3|9669.3|9683.9|9668.9|9684.3|9669.3|9683.9|9668.9|1
1656553480000|2022-06-30 01:44:40|9683.4|9668.4|9683.4|9668.4|9683.4|9668.4|9683.4|9668.4|0
1656553500000|2022-06-30 01:45:00|9683.6|9668.6|9691.9|9666.9|9692|9668.6|9683.6|9666.9|6
1656553530000|2022-06-30 01:45:30|9690.9|9665.9|9684.4|9669.4|9691.3|9669.4|9684.4|9665.9|0
1656553540000|2022-06-30 01:45:40|9684.8|9669.8|9684.8|9669.8|9684.8|9669.8|9684.4|9669.4|0
1656553550000|2022-06-30 01:45:50|9691.3|9666.3|9690.7|9665.7|9691.3|9667.9|9682.9|9665.7|0
1656553560000|2022-06-30 01:46:00|9690.8|9665.8|9685.3|9670.3|9690.8|9670.3|9685.3|9664.9|0
1656553570000|2022-06-30 01:46:10|9681.8|9666.8|9682.3|9667.3|9682.3|9667.3|9681.8|9666.8|0
1656553580000|2022-06-30 01:46:20|9681.8|9666.8|9682.3|9667.3|9682.3|9667.3|9680.3|9665.3|0
1656553590000|2022-06-30 01:46:30|9679.8|9664.8|9679.8|9664.8|9679.8|9664.8|9678.8|9663.8|0
1656553600000|2022-06-30 01:46:40|9682.2|9667.2|9679|9664|9682.8|9667.8|9678.8|9663.8|3
1656553610000|2022-06-30 01:46:50|9678.8|9663.8|9680.8|9665.8|9681.3|9666.3|9677.3|9662.3|4
1656553620000|2022-06-30 01:47:00|9676.1|9661.1|9681.9|9666.9|9681.9|9666.9|9675.9|9660.9|14
1656553660000|2022-06-30 01:47:40|9682.4|9667.4|9682.4|9667.4|9682.4|9667.4|9682.4|9667.4|2
1656553760000|2022-06-30 01:49:20|9681.9|9666.9|9681.9|9666.9|9681.9|9666.9|9681.9|9666.9|0
1656553770000|2022-06-30 01:49:30|9680|9665|9681.4|9666.4|9682.4|9667.4|9679.9|9664.9|1
1656553800000|2022-06-30 01:50:00|||||||||2
1656553860000|2022-06-30 01:51:00|9681.9|9666.9|9681.9|9666.9|9681.9|9666.9|9681.4|9666.4|0
1656553870000|2022-06-30 01:51:10|9681.4|9666.4|9681.4|9666.4|9681.4|9666.4|9681.4|9666.4|0
1656553890000|2022-06-30 01:51:30|9682.4|9667.4|9682.4|9667.4|9682.4|9667.4|9682.4|9667.4|1
1656553950000|2022-06-30 01:52:30|9681.9|9666.9|9681.9|9666.9|9681.9|9666.9|9681.9|9666.9|0
1656553980000|2022-06-30 01:53:00|9682.4|9667.4|9682.4|9667.4|9682.4|9667.4|9682.4|9667.4|0
1656554010000|2022-06-30 01:53:30|9679.9|9664.9|9679.9|9664.9|9679.9|9664.9|9679.4|9664.4|0
1656554020000|2022-06-30 01:53:40|9682.3|9667.3|9679.4|9664.4|9682.4|9667.4|9679.4|9664.4|2
1656554030000|2022-06-30 01:53:50|9678.9|9663.9|9678.9|9663.9|9678.9|9663.9|9678.9|9663.9|0
1656554040000|2022-06-30 01:54:00|9673|9658|9668.9|9653.9|9673|9658|9668.9|9653.9|9
1656554070000|2022-06-30 01:54:30|9670.9|9655.9|9670.9|9655.9|9670.9|9655.9|9670.9|9655.9|3
1656554080000|2022-06-30 01:54:40|9671.4|9656.4|9671.4|9656.4|9671.4|9656.4|9671.4|9656.4|0
1656554100000|2022-06-30 01:55:00|9677.9|9652.9|9677.9|9652.9|9677.9|9652.9|9677.9|9652.9|1
1656554110000|2022-06-30 01:55:10|9678.4|9653.4|9670|9655|9678.4|9655|9670|9653.4|0
1656554120000|2022-06-30 01:55:20|9669.4|9654.4|9668.9|9653.9|9670.4|9655.4|9668.9|9653.9|0
1656554160000|2022-06-30 01:56:00|9672.2|9657.2|9672.4|9657.4|9672.4|9657.4|9672.2|9657.2|0
1656554170000|2022-06-30 01:56:10|9672.9|9657.9|9673.9|9658.9|9673.9|9658.9|9672.9|9657.9|0
1656554190000|2022-06-30 01:56:30|9674.9|9659.9|9668.9|9653.9|9674.9|9659.9|9668.9|9653.9|2
1656554200000|2022-06-30 01:56:40|9669.3|9654.3|9668.4|9653.4|9669.3|9654.3|9668.4|9653.4|0
1656554210000|2022-06-30 01:56:50|9671.9|9656.9|9671.9|9656.9|9671.9|9656.9|9671.9|9656.9|2
1656554220000|2022-06-30 01:57:00|9678.3|9653.3|9678.3|9653.3|9678.3|9653.3|9678.3|9653.3|0
1656554230000|2022-06-30 01:57:10|9678.4|9653.4|9678.4|9653.4|9678.4|9653.4|9678.4|9653.4|0
1656554250000|2022-06-30 01:57:30|9670.4|9655.4|9670.9|9655.9|9670.9|9655.9|9668.9|9653.9|0
1656554320000|2022-06-30 01:58:40|9670.8|9655.8|9666.9|9651.9|9670.8|9655.8|9666.9|9651.9|1
1656554350000|2022-06-30 01:59:10|9665.5|9650.5|9665.4|9650.4|9665.5|9650.5|9665.4|9650.4|0
1656554400000|2022-06-30 02:00:00|9664.9|9649.9|9664.9|9649.9|9664.9|9649.9|9664.9|9649.9|5
1656554470000|2022-06-30 02:01:10|9663.4|9648.4|9663.4|9648.4|9663.4|9648.4|9663.4|9648.4|0
1656554530000|2022-06-30 02:02:10|9664.4|9649.4|9669.9|9654.9|9670.3|9655.3|9664.4|9649.4|3
1656554540000|2022-06-30 02:02:20|9669.3|9654.3|9669.3|9654.3|9669.3|9654.3|9669.3|9654.3|0
1656554550000|2022-06-30 02:02:30|9669.8|9654.8|9669.3|9654.3|9669.8|9654.8|9669.3|9654.3|0
1656554560000|2022-06-30 02:02:40|9668.8|9653.8|9668.8|9653.8|9668.8|9653.8|9668.8|9653.8|0
1656554580000|2022-06-30 02:03:00|9666.4|9651.4|9666.4|9651.4|9666.4|9651.4|9666.4|9651.4|1
1656554620000|2022-06-30 02:03:40|9664.4|9649.4|9662.4|9647.4|9664.4|9649.4|9662.4|9647.4|5
1656554630000|2022-06-30 02:03:50|9664.8|9649.8|9661.9|9646.9|9664.9|9649.9|9661.9|9646.9|0
1656554700000|2022-06-30 02:05:00|9662.9|9637.9|9655.4|9640.4|9662.9|9640.5|9655.4|9637.9|13
1656554710000|2022-06-30 02:05:10|9655.9|9640.9|9655.4|9640.4|9655.9|9640.9|9655.4|9640.4|0
1656554720000|2022-06-30 02:05:20|||||||||2
1656554820000|2022-06-30 02:07:00|9654|9639|9652|9637|9654|9639|9652|9637|0
1656554840000|2022-06-30 02:07:20|9654.4|9639.4|9654.4|9639.4|9654.4|9639.4|9654.4|9639.4|1
1656554850000|2022-06-30 02:07:30|9655.4|9640.4|9655.4|9640.4|9655.4|9640.4|9655.4|9640.4|0
1656554870000|2022-06-30 02:07:50|9655.9|9640.9|9655.4|9640.4|9655.9|9640.9|9655.4|9640.4|0
1656554930000|2022-06-30 02:08:50|9655.9|9640.9|9655.9|9640.9|9655.9|9640.9|9655.9|9640.9|0
1656554970000|2022-06-30 02:09:30|9655.4|9640.4|9655.4|9640.4|9655.4|9640.4|9655.4|9640.4|1
1656555000000|2022-06-30 02:10:00|9653.4|9638.4|9650.4|9635.4|9653.4|9638.4|9650.4|9635.4|1
1656555010000|2022-06-30 02:10:10|9647.9|9632.9|9649.3|9634.3|9649.3|9634.3|9647.9|9632.9|2
1656555020000|2022-06-30 02:10:20|9649.8|9634.8|9649.8|9634.8|9649.8|9634.8|9649.8|9634.8|1
1656555030000|2022-06-30 02:10:30|9649.4|9634.4|9649.3|9634.3|9649.4|9634.4|9649.3|9634.3|0
1656555050000|2022-06-30 02:10:50|9650.8|9635.8|9650.8|9635.8|9650.8|9635.8|9650.8|9635.8|0
1656555060000|2022-06-30 02:11:00|9651.8|9636.8|9651.8|9636.8|9651.8|9636.8|9651.8|9636.8|0
1656555070000|2022-06-30 02:11:10|9652.8|9637.8|9654.8|9639.8|9655.3|9640.3|9652.8|9637.8|0
1656555080000|2022-06-30 02:11:20|9662.2|9637.2|9661.8|9636.8|9662.2|9637.2|9661.8|9636.8|0
1656555090000|2022-06-30 02:11:30|9654.8|9639.8|9654.8|9639.8|9654.8|9639.8|9654.8|9639.8|0
1656555130000|2022-06-30 02:12:10|9654.3|9639.3|9654.3|9639.3|9654.3|9639.3|9654.3|9639.3|0
1656555160000|2022-06-30 02:12:40|9654.8|9639.8|9654.8|9639.8|9654.8|9639.8|9654.8|9639.8|0
1656555170000|2022-06-30 02:12:50|9654.3|9639.3|9654.3|9639.3|9654.3|9639.3|9654.3|9639.3|0
1656555280000|2022-06-30 02:14:40|9654.8|9639.8|9655.8|9640.8|9661.8|9640.8|9654.8|9636.8|0
1656555290000|2022-06-30 02:14:50|||||||||1
1656555330000|2022-06-30 02:15:30|9655.3|9640.3|9655.9|9640.9|9662.3|9640.9|9655.3|9637.2|1
1656555340000|2022-06-30 02:15:40|9655.8|9640.8|9655.8|9640.8|9655.8|9640.8|9655.8|9640.8|0
1656555370000|2022-06-30 02:16:10|9655.3|9640.3|9655.3|9640.3|9655.3|9640.3|9655.3|9640.3|1
1656555440000|2022-06-30 02:17:20|9654.8|9639.8|9654.8|9639.8|9654.8|9639.8|9654.8|9639.8|0
1656555510000|2022-06-30 02:18:30|9655.8|9640.8|9655.8|9640.8|9655.8|9640.8|9655.8|9640.8|0
1656555620000|2022-06-30 02:20:20|||||||||2
1656555720000|2022-06-30 02:22:00|9654.4|9639.4|9654.4|9639.4|9654.4|9639.4|9654.4|9639.4|0
1656555730000|2022-06-30 02:22:10|9654.3|9639.3|9654.3|9639.3|9654.3|9639.3|9654.3|9639.3|0
1656555740000|2022-06-30 02:22:20|9653.3|9638.3|9655.4|9640.4|9655.4|9640.4|9653.3|9638.3|1
1656555750000|2022-06-30 02:22:30|9655.3|9640.3|9655.3|9640.3|9655.3|9640.3|9655.3|9640.3|0
1656555760000|2022-06-30 02:22:40|9657.2|9642.2|9657.2|9642.2|9657.2|9642.2|9657.2|9642.2|1
1656555780000|2022-06-30 02:23:00|9657.3|9642.3|9657.3|9642.3|9657.3|9642.3|9657.3|9642.3|0
1656555800000|2022-06-30 02:23:20|||||||||1
1656555810000|2022-06-30 02:23:30|9653.3|9638.3|9653.3|9638.3|9653.3|9638.3|9653.3|9638.3|0
1656555820000|2022-06-30 02:23:40|9655.2|9640.2|9653.8|9638.8|9655.3|9640.3|9653.3|9638.3|10
1656555830000|2022-06-30 02:23:50|9654.8|9639.8|9654.8|9639.8|9654.8|9639.8|9654.8|9639.8|0
1656555860000|2022-06-30 02:24:20|9655.8|9640.8|9655.8|9640.8|9655.8|9640.8|9655.8|9640.8|1
1656555920000|2022-06-30 02:25:20|9660.6|9645.6|9660.8|9645.8|9660.8|9645.8|9660.6|9645.6|5
1656556020000|2022-06-30 02:27:00|9660.3|9645.3|9660.3|9645.3|9660.3|9645.3|9660.3|9645.3|1
1656556080000|2022-06-30 02:28:00|9660.8|9645.8|9660.8|9645.8|9660.8|9645.8|9660.8|9645.8|5
1656556110000|2022-06-30 02:28:30|9660.3|9645.3|9660.3|9645.3|9660.3|9645.3|9660.3|9645.3|1
1656556200000|2022-06-30 02:30:00|9655.3|9640.3|9655.3|9640.3|9655.3|9640.3|9655.3|9640.3|1
1656556220000|2022-06-30 02:30:20|9656.3|9641.3|9655.8|9640.8|9656.3|9641.3|9655.8|9640.8|2
1656556250000|2022-06-30 02:30:50|9655.3|9640.3|9655.3|9640.3|9655.3|9640.3|9655.3|9640.3|0
1656556260000|2022-06-30 02:31:00|9656.3|9641.3|9655.8|9640.8|9656.3|9641.3|9655.8|9640.8|1
1656556610000|2022-06-30 02:36:50|9655.3|9640.3|9655.3|9640.3|9655.3|9640.3|9655.3|9640.3|0
1656556900000|2022-06-30 02:41:40|9655.2|9640.2|9654.8|9639.8|9655.2|9640.2|9654.8|9639.8|2
1656557030000|2022-06-30 02:43:50|9655.8|9640.8|9655.8|9640.8|9655.8|9640.8|9655.8|9640.8|0
1656557070000|2022-06-30 02:44:30|||||||||1
1656557270000|2022-06-30 02:47:50|9655.7|9640.7|9654.8|9639.8|9655.7|9640.7|9654.8|9639.8|2
1656557280000|2022-06-30 02:48:00|9655.3|9640.3|9654.8|9639.8|9655.3|9640.3|9654.8|9639.8|2
1656557290000|2022-06-30 02:48:10|||||||||2
1656557300000|2022-06-30 02:48:20|||||||||1
1656557330000|2022-06-30 02:48:50|||||||||1
1656557340000|2022-06-30 02:49:00|||||||||2
1656557350000|2022-06-30 02:49:10|||||||||2
1656557360000|2022-06-30 02:49:20|||||||||2
1656557390000|2022-06-30 02:49:50|9650|9635|9649.3|9634.3|9650|9635|9649.3|9634.3|1
1656557410000|2022-06-30 02:50:10|||||||||4
1656557420000|2022-06-30 02:50:20|9647.8|9632.8|9647.7|9632.7|9647.8|9632.8|9647.7|9632.7|6
1656557430000|2022-06-30 02:50:30|||||||||2
1656557460000|2022-06-30 02:51:00|9643.7|9628.7|9643.7|9628.7|9643.7|9628.7|9643.7|9628.7|4
1656557470000|2022-06-30 02:51:10|9642.7|9627.7|9642.3|9627.3|9642.7|9627.7|9642.2|9627.2|0
1656557490000|2022-06-30 02:51:30|9642.2|9627.2|9642.2|9627.2|9642.2|9627.2|9642.2|9627.2|0
1656557520000|2022-06-30 02:52:00|9641.8|9626.8|9641.2|9626.2|9641.8|9626.8|9641.2|9626.2|1
1656557530000|2022-06-30 02:52:10|9641.3|9626.3|9643.2|9628.2|9643.2|9628.2|9641.3|9626.3|2
1656557580000|2022-06-30 02:53:00|9644.2|9629.2|9644.2|9629.2|9644.2|9629.2|9644.2|9629.2|1
1656557590000|2022-06-30 02:53:10|9644.7|9629.7|9644.7|9629.7|9644.7|9629.7|9644.7|9629.7|3
1656557600000|2022-06-30 02:53:20|9644.2|9629.2|9644.2|9629.2|9644.2|9629.2|9644.2|9629.2|0
1656557620000|2022-06-30 02:53:40|9642.7|9627.7|9642.7|9627.7|9642.7|9627.7|9642.7|9627.7|0
1656557670000|2022-06-30 02:54:30|9645.7|9630.7|9645.7|9630.7|9645.7|9630.7|9645.7|9630.7|6
1656557680000|2022-06-30 02:54:40|9648.2|9633.2|9648.2|9633.2|9648.2|9633.2|9648.2|9633.2|1
1656557690000|2022-06-30 02:54:50|9650.2|9635.2|9651.6|9636.6|9651.6|9636.6|9650.2|9635.2|2
1656557700000|2022-06-30 02:55:00|9651.7|9636.7|9648.2|9633.2|9653.7|9638.7|9648.2|9633.2|2
1656557710000|2022-06-30 02:55:10|9647.7|9632.7|9647.7|9632.7|9647.7|9632.7|9647.7|9632.7|0
1656557750000|2022-06-30 02:55:50|9647.6|9632.6|9644.7|9629.7|9647.6|9632.6|9644.7|9629.7|1
1656557800000|2022-06-30 02:56:40|9642.7|9627.7|9642.2|9627.2|9642.7|9627.7|9642.2|9627.2|0
1656557810000|2022-06-30 02:56:50|9642.7|9627.7|9642.7|9627.7|9642.7|9627.7|9642.7|9627.7|0
1656557870000|2022-06-30 02:57:50|9646.7|9631.7|9648.2|9633.2|9648.2|9633.2|9646.7|9631.7|1
1656557890000|2022-06-30 02:58:10|9649.1|9634.1|9649.2|9634.2|9649.2|9634.2|9649.1|9634.1|0
1656557900000|2022-06-30 02:58:20|9649.6|9634.6|9649.7|9634.7|9649.7|9634.7|9649.6|9634.6|0
1656557950000|2022-06-30 02:59:10|9647.2|9632.2|9647.2|9632.2|9647.2|9632.2|9647.2|9632.2|1
1656557970000|2022-06-30 02:59:30|9644.2|9629.2|9643.7|9628.7|9644.2|9629.2|9643.7|9628.7|0
1656558000000|2022-06-30 03:00:00|||||||||2
1656558010000|2022-06-30 03:00:10|9648.2|9633.2|9647.2|9632.2|9655.7|9633.2|9647.2|9630.7|3
1656558060000|2022-06-30 03:01:00|9647.7|9632.7|9645.7|9630.7|9647.7|9632.7|9645.7|9630.7|1
1656558070000|2022-06-30 03:01:10|9646.7|9631.7|9647.2|9632.2|9647.2|9632.2|9646.7|9631.7|0
1656558080000|2022-06-30 03:01:20|||||||||1
1656558090000|2022-06-30 03:01:30|9646.7|9631.7|9646.7|9631.7|9646.7|9631.7|9646.7|9631.7|0
1656558100000|2022-06-30 03:01:40|9647.1|9632.1|9647.2|9632.2|9647.2|9632.2|9647.1|9632.1|0
1656558180000|2022-06-30 03:03:00|9647.7|9632.7|9647.7|9632.7|9647.7|9632.7|9647.7|9632.7|0
1656558190000|2022-06-30 03:03:10|9651.2|9636.2|9651.2|9636.2|9651.2|9636.2|9651.2|9636.2|1
1656558200000|2022-06-30 03:03:20|9650.7|9635.7|9647.7|9632.7|9650.7|9635.7|9647.7|9632.7|0
1656558210000|2022-06-30 03:03:30|9645.7|9630.7|9646.2|9631.2|9646.2|9631.2|9645.7|9630.7|1
1656558220000|2022-06-30 03:03:40|9645.2|9630.2|9629.9|9592.4|9645.2|9630.2|9612.2|9587.2|16
1656558240000|2022-06-30 03:04:00|9624.7|9587.2|9624.4|9586.9|9624.7|9587.2|9624.4|9586.9|0
1656558250000|2022-06-30 03:04:10|9623.9|9586.4|9623.4|9585.9|9623.9|9586.4|9623.4|9585.9|0
1656558260000|2022-06-30 03:04:20|9622.9|9585.4|9622.9|9585.4|9622.9|9585.4|9621.9|9584.4|0
1656558270000|2022-06-30 03:04:30|9622.4|9584.9|9622.4|9584.9|9622.4|9584.9|9622.4|9584.9|1
1656558280000|2022-06-30 03:04:40|9605.9|9590.9|9605.9|9590.9|9605.9|9590.9|9605.9|9590.9|0
1656558290000|2022-06-30 03:04:50|9606.1|9591.1|9606.2|9591.2|9606.2|9591.2|9606.1|9591.1|0
1656558300000|2022-06-30 03:05:00|9605.2|9590.2|9603.2|9588.2|9605.2|9590.2|9603.2|9588.2|1
1656558310000|2022-06-30 03:05:10|9593.2|9578.2|9593.2|9578.2|9593.2|9578.2|9593.2|9578.2|28
1656558320000|2022-06-30 03:05:20|9592.7|9577.7|9580.2|9565.2|9592.7|9577.7|9580.2|9563.2|17
1656558330000|2022-06-30 03:05:30|9579.7|9564.7|9582.7|9567.7|9588.5|9569.7|9579.7|9562.7|0
1656558340000|2022-06-30 03:05:40|9582.2|9567.2|9580.2|9565.2|9582.2|9567.2|9580.2|9565.2|0
1656558350000|2022-06-30 03:05:50|9576.2|9561.2|9576.2|9561.2|9576.2|9561.2|9576.2|9561.2|0
1656558360000|2022-06-30 03:06:00|9575.7|9560.7|9578.7|9563.7|9578.7|9563.7|9575.7|9560.7|1
1656558370000|2022-06-30 03:06:10|9578.4|9563.4|9573.2|9558.2|9578.4|9563.4|9573.2|9558.2|2
1656558410000|2022-06-30 03:06:50|9573.3|9558.3|9575.7|9560.7|9575.7|9560.7|9573.3|9558.3|33
1656558420000|2022-06-30 03:07:00|9574.2|9559.2|9566.7|9551.7|9576.2|9561.2|9566.7|9551.7|3
1656558430000|2022-06-30 03:07:10|9572.7|9557.7|9581.7|9556.7|9581.7|9558.7|9572.7|9554.7|1
1656558490000|2022-06-30 03:08:10|9582.2|9557.2|9582.7|9557.7|9582.7|9557.7|9582.2|9557.2|2
1656558500000|2022-06-30 03:08:20|9576.2|9561.2|9576.2|9561.2|9576.2|9561.2|9576.2|9561.2|0
1656558510000|2022-06-30 03:08:30|9574.7|9559.7|9574.7|9559.7|9574.7|9559.7|9574.7|9559.7|0
1656558520000|2022-06-30 03:08:40|||||||||1
1656558540000|2022-06-30 03:09:00|||||||||1
1656558560000|2022-06-30 03:09:20|9575.2|9560.2|9573.7|9558.7|9575.2|9560.2|9573.7|9558.7|0
1656558570000|2022-06-30 03:09:30|9573.2|9558.2|9573.2|9558.2|9573.2|9558.2|9573.2|9558.2|1
1656558580000|2022-06-30 03:09:40|9571.7|9556.7|9570.2|9555.2|9571.7|9556.7|9570.2|9555.2|1
1656558590000|2022-06-30 03:09:50|||||||||5
1656558600000|2022-06-30 03:10:00|9569.2|9554.2|9570.2|9555.2|9570.2|9555.2|9566.7|9551.7|2
1656558610000|2022-06-30 03:10:10|||||||||5
1656558620000|2022-06-30 03:10:20|9569.7|9554.7|9570.2|9555.2|9570.2|9555.2|9569.2|9554.2|1
1656558630000|2022-06-30 03:10:30|9568.8|9553.8|9566.7|9551.7|9568.8|9553.8|9566.7|9551.7|2
1656558640000|2022-06-30 03:10:40|9567.2|9552.2|9568.7|9553.7|9568.8|9553.8|9566.8|9551.8|2
1656558650000|2022-06-30 03:10:50|9570.2|9555.2|9570.8|9555.8|9571.2|9556.2|9568.7|9553.7|0
1656558660000|2022-06-30 03:11:00|9570.7|9555.7|9570.7|9555.7|9571.2|9556.2|9569.2|9554.2|0
1656558670000|2022-06-30 03:11:10|9571.2|9556.2|9572.2|9557.2|9572.2|9557.2|9571.2|9556.2|0
1656558730000|2022-06-30 03:12:10|9574.7|9559.7|9574.2|9559.2|9574.7|9559.7|9574.2|9559.2|0
1656558740000|2022-06-30 03:12:20|9574.7|9559.7|9576.2|9561.2|9576.2|9561.2|9574.7|9559.7|0
1656558770000|2022-06-30 03:12:50|9573.7|9558.7|9573.7|9558.7|9573.7|9558.7|9573.7|9558.7|0
1656558780000|2022-06-30 03:13:00|9572.7|9557.7|9570.3|9555.3|9572.7|9557.7|9570.3|9555.3|0
1656558790000|2022-06-30 03:13:10|9569.7|9554.7|9567.2|9552.2|9569.7|9554.7|9567.2|9552.2|1
1656558810000|2022-06-30 03:13:30|9566.3|9551.3|9566.2|9551.2|9566.3|9551.3|9566.2|9551.2|0
1656558830000|2022-06-30 03:13:50|||||||||2
1656558880000|2022-06-30 03:14:40|||||||||1
1656558890000|2022-06-30 03:14:50|9568.2|9553.2|9566.7|9551.7|9568.2|9553.2|9566.7|9551.7|6
1656558900000|2022-06-30 03:15:00|9568.2|9553.2|9570.2|9555.2|9570.2|9555.2|9567.7|9552.7|3
1656558910000|2022-06-30 03:15:10|9572.1|9557.1|9570.2|9555.2|9572.2|9557.2|9570.2|9555.2|0
1656558920000|2022-06-30 03:15:20|9572.2|9557.2|9571.7|9556.7|9572.2|9557.2|9571.2|9556.2|4
1656558950000|2022-06-30 03:15:50|9572.7|9557.7|9580.7|9555.7|9580.7|9557.7|9572.7|9555.7|1
1656558960000|2022-06-30 03:16:00|9582.6|9567.6|9596.2|9581.2|9605.9|9581.3|9582.6|9567.6|17
1656558970000|2022-06-30 03:16:10|9603.6|9578.6|9605.9|9568.4|9605.9|9578.7|9602.1|9568.4|6
1656558990000|2022-06-30 03:16:30|9606.9|9569.4|9603.7|9578.7|9606.9|9578.7|9603.7|9569.4|0
1656559000000|2022-06-30 03:16:40|9603.5|9578.5|9605.9|9568.4|9606.9|9578.5|9603.5|9568.4|10
1656559020000|2022-06-30 03:17:00|9606.4|9568.9|9598.3|9573.3|9606.9|9573.3|9598.3|9568.9|0
1656559030000|2022-06-30 03:17:10|9598.7|9573.7|9598.2|9573.2|9598.7|9573.7|9598.2|9573.2|1
1656559040000|2022-06-30 03:17:20|9603.9|9566.4|9598.2|9573.2|9603.9|9573.2|9598.2|9566.4|0
1656559050000|2022-06-30 03:17:30|9598.1|9573.1|9603.9|9566.4|9603.9|9573.1|9598.1|9565.9|2
1656559080000|2022-06-30 03:18:00|9598.2|9573.2|9598.2|9573.2|9598.2|9573.2|9598.2|9573.2|0
1656559090000|2022-06-30 03:18:10|9598.1|9573.1|9598.7|9573.7|9603.4|9573.7|9598.1|9565.9|2
1656559100000|2022-06-30 03:18:20|9599.2|9574.2|9598.7|9573.7|9599.2|9574.2|9598.7|9573.7|3
1656559110000|2022-06-30 03:18:30|9599.2|9574.2|9599.2|9574.2|9599.2|9574.2|9599.2|9574.2|2
1656559120000|2022-06-30 03:18:40|9598.7|9573.7|9599.2|9574.2|9599.2|9574.2|9598.7|9573.7|3
1656559130000|2022-06-30 03:18:50|9590.2|9575.2|9569.2|9554.2|9595.9|9575.2|9569.2|9554.2|5
1656559140000|2022-06-30 03:19:00|9568.9|9553.9|9562.7|9547.7|9568.9|9553.9|9562.7|9547.7|3
1656559150000|2022-06-30 03:19:10|9562.8|9547.8|9564.7|9549.7|9564.7|9549.7|9562.8|9547.8|3
1656559180000|2022-06-30 03:19:40|9565.7|9550.7|9582.7|9567.7|9585.7|9570.7|9565.7|9550.7|7
1656559190000|2022-06-30 03:19:50|9578.2|9553.2|9572.2|9557.2|9578.2|9557.2|9572.2|9553.2|2
1656559200000|2022-06-30 03:20:00|9571.2|9556.2|9572.7|9557.7|9572.7|9557.7|9571.2|9556.2|0
1656559210000|2022-06-30 03:20:10|9574.2|9559.2|9574.2|9559.2|9574.2|9559.2|9574.2|9559.2|0
1656559220000|2022-06-30 03:20:20|9579.7|9554.7|9579.7|9554.7|9579.7|9554.7|9579.7|9554.7|0
1656559230000|2022-06-30 03:20:30|9573.2|9558.2|9573.2|9558.2|9573.2|9558.2|9573.2|9558.2|0
1656559260000|2022-06-30 03:21:00|9579.6|9554.6|9579.7|9554.7|9579.7|9554.7|9579.6|9554.6|0
1656559280000|2022-06-30 03:21:20|9576.2|9561.2|9576.2|9561.2|9576.2|9561.2|9576.2|9561.2|0
1656559320000|2022-06-30 03:22:00|9574.7|9559.7|9573.2|9558.2|9574.7|9559.7|9573.2|9558.2|0
1656559350000|2022-06-30 03:22:30|9576.2|9561.2|9576.2|9561.2|9576.2|9561.2|9576.2|9561.2|1
1656559360000|2022-06-30 03:22:40|9575.7|9560.7|9583.6|9558.6|9583.6|9561.2|9575.7|9558.6|0
1656559380000|2022-06-30 03:23:00|9583.7|9558.7|9585.1|9570.1|9585.1|9570.1|9583.4|9558.7|0
1656559390000|2022-06-30 03:23:10|9590.7|9565.7|9590.7|9565.7|9590.7|9565.7|9590.7|9565.7|0
1656559440000|2022-06-30 03:24:00|9584.2|9569.2|9584.2|9569.2|9584.2|9569.2|9584.2|9569.2|0
1656559450000|2022-06-30 03:24:10|9584.7|9569.7|9584.7|9569.7|9584.7|9569.7|9584.7|9569.7|0
1656559470000|2022-06-30 03:24:30|9590.7|9565.7|9590.7|9565.7|9590.7|9565.7|9590.7|9565.7|0
1656559500000|2022-06-30 03:25:00|9583.8|9568.8|9583.2|9568.2|9583.8|9568.8|9583.2|9568.2|0
1656559520000|2022-06-30 03:25:20|9582.7|9567.7|9582.7|9567.7|9582.7|9567.7|9582.7|9567.7|0
1656559590000|2022-06-30 03:26:30|9582.6|9567.6|9584.2|9569.2|9584.2|9569.2|9581.7|9566.7|6
1656559600000|2022-06-30 03:26:40|9586.7|9561.7|9588.7|9563.7|9588.7|9563.7|9586.7|9561.7|9
1656559610000|2022-06-30 03:26:50|9586.7|9571.7|9586.7|9571.7|9586.7|9571.7|9586.7|9571.7|0
1656559630000|2022-06-30 03:27:10|9587.2|9572.2|9587.2|9572.2|9587.2|9572.2|9587.2|9572.2|0
1656559650000|2022-06-30 03:27:30|9588.1|9573.1|9587.2|9572.2|9588.2|9573.2|9587.2|9572.2|0
1656559750000|2022-06-30 03:29:10|9587.6|9572.6|9586.2|9571.2|9587.7|9572.7|9586.2|9571.2|1
1656559770000|2022-06-30 03:29:30|9586.6|9571.6|9586.6|9571.6|9586.6|9571.6|9586.6|9571.6|0
1656559780000|2022-06-30 03:29:40|9586.7|9571.7|9588.2|9573.2|9588.2|9573.2|9586.7|9571.7|7
1656559790000|2022-06-30 03:29:50|9589.1|9574.1|9589.2|9574.2|9589.2|9574.2|9589.1|9574.1|0
1656559800000|2022-06-30 03:30:00|9588.2|9573.2|9588.2|9573.2|9588.2|9573.2|9588.2|9573.2|0
1656559810000|2022-06-30 03:30:10|9589.1|9574.1|9588.2|9573.2|9589.2|9574.2|9588.2|9573.2|0
1656559820000|2022-06-30 03:30:20|9589.7|9574.7|9588.2|9573.2|9589.7|9574.7|9588.2|9573.2|0
1656559850000|2022-06-30 03:30:50|9588.1|9573.1|9592.2|9567.2|9592.2|9573.1|9588.1|9567.2|1
1656559880000|2022-06-30 03:31:20|9592.7|9567.7|9592.7|9567.7|9592.7|9567.7|9592.7|9567.7|0
1656559890000|2022-06-30 03:31:30|9586.7|9571.7|9586.7|9571.7|9586.7|9571.7|9586.7|9571.7|5
1656559940000|2022-06-30 03:32:20|9589.5|9574.5|9589.7|9574.7|9589.7|9574.7|9589.5|9574.5|0
1656559990000|2022-06-30 03:33:10|9589.6|9574.6|9589.6|9574.6|9589.6|9574.6|9589.6|9574.6|0
1656560040000|2022-06-30 03:34:00|9591.6|9576.6|9591.6|9576.6|9591.6|9576.6|9591.6|9576.6|0
1656560100000|2022-06-30 03:35:00|||||||||1
1656560130000|2022-06-30 03:35:30|9591.8|9576.8|9596.6|9581.6|9596.6|9581.6|9591.8|9576.8|3
1656560200000|2022-06-30 03:36:40|9603.5|9578.5|9612.6|9597.6|9612.6|9597.6|9603.5|9578.5|1
1656560210000|2022-06-30 03:36:50|9613.1|9598.1|9613.1|9598.1|9613.1|9598.1|9613.1|9598.1|1
1656560220000|2022-06-30 03:37:00|9611.6|9596.6|9603.1|9588.1|9611.6|9596.6|9603.1|9588.1|0
1656560240000|2022-06-30 03:37:20|9602.7|9587.7|9602.2|9587.2|9602.7|9587.7|9602.2|9587.2|0
1656560250000|2022-06-30 03:37:30|9602.1|9587.1|9602.1|9587.1|9602.1|9587.1|9602.1|9587.1|0
1656560300000|2022-06-30 03:38:20|9601.2|9586.2|9601.1|9586.1|9601.2|9586.2|9601.1|9586.1|0
1656560320000|2022-06-30 03:38:40|9610.6|9595.6|9613.6|9588.6|9613.8|9597.6|9610.6|9588.6|3
1656560350000|2022-06-30 03:39:10|9613.1|9588.1|9613.1|9588.1|9613.1|9588.1|9613.1|9588.1|0
1656560360000|2022-06-30 03:39:20|9603.8|9588.8|9603.8|9588.8|9603.8|9588.8|9603.8|9588.8|0
1656560370000|2022-06-30 03:39:30|9603.6|9588.6|9603.6|9588.6|9603.6|9588.6|9603.6|9588.6|0
1656560400000|2022-06-30 03:40:00|9604.6|9589.6|9604.6|9589.6|9604.6|9589.6|9604.6|9589.6|2
1656560500000|2022-06-30 03:41:40|9604.1|9589.1|9604.1|9589.1|9604.1|9589.1|9604.1|9589.1|0
1656560510000|2022-06-30 03:41:50|9603.7|9588.7|9604.6|9589.6|9604.6|9589.6|9603.6|9588.6|0
1656560540000|2022-06-30 03:42:20|9606.1|9581.1|9604.6|9579.6|9606.1|9585.7|9600.6|9579.6|1
1656560550000|2022-06-30 03:42:30|9604.1|9579.1|9598.1|9583.1|9604.1|9583.1|9598.1|9578.6|0
1656560560000|2022-06-30 03:42:40|9597.7|9582.7|9597.1|9582.1|9597.7|9582.7|9597.1|9582.1|0
1656560570000|2022-06-30 03:42:50|9595.7|9580.7|9595.1|9580.1|9595.7|9580.7|9595.1|9580.1|0
1656560580000|2022-06-30 03:43:00|9596.1|9581.1|9596.6|9581.6|9596.6|9581.6|9596.1|9581.1|2
1656560590000|2022-06-30 03:43:10|9597.1|9582.1|9597.6|9582.6|9597.6|9582.6|9597.1|9582.1|0
1656560630000|2022-06-30 03:43:50|9598.6|9583.6|9598.6|9583.6|9598.6|9583.6|9598.6|9583.6|0
1656560640000|2022-06-30 03:44:00|9598.1|9583.1|9598.1|9583.1|9598.1|9583.1|9598.1|9583.1|0
1656560650000|2022-06-30 03:44:10|||||||||2
1656560660000|2022-06-30 03:44:20|9598.6|9583.6|9599.1|9584.1|9599.1|9584.1|9598.6|9583.6|0
1656560710000|2022-06-30 03:45:10|9602.1|9587.1|9599.1|9584.1|9602.1|9587.1|9599.1|9584.1|0
1656560950000|2022-06-30 03:49:10|9598.6|9583.6|9598.1|9583.1|9598.6|9583.6|9598.1|9583.1|0
1656560960000|2022-06-30 03:49:20|9598.6|9583.6|9598.6|9583.6|9598.6|9583.6|9598.6|9583.6|31
1656560970000|2022-06-30 03:49:30|9600.5|9585.5|9600.6|9585.6|9600.6|9585.6|9600.5|9585.5|0
1656560980000|2022-06-30 03:49:40|9601.6|9586.6|9601.6|9586.6|9601.6|9586.6|9601.6|9586.6|3
1656561000000|2022-06-30 03:50:00|9601.5|9586.5|9598.1|9583.1|9601.5|9586.5|9598.1|9583.1|2
1656561160000|2022-06-30 03:52:40|9592.4|9577.4|9591.4|9576.4|9592.4|9577.4|9591.4|9576.4|8
1656561180000|2022-06-30 03:53:00|9591.9|9576.9|9591.9|9576.9|9591.9|9576.9|9591.9|9576.9|0
1656561300000|2022-06-30 03:55:00|9591.8|9576.8|9590.9|9575.9|9591.8|9576.8|9590.9|9575.9|1
1656561320000|2022-06-30 03:55:20|9591.4|9576.4|9591.4|9576.4|9591.4|9576.4|9591.4|9576.4|0
1656561330000|2022-06-30 03:55:30|9591.9|9576.9|9591.9|9576.9|9591.9|9576.9|9591.9|9576.9|0
1656561350000|2022-06-30 03:55:50|9592.4|9577.4|9592.4|9577.4|9592.4|9577.4|9592.4|9577.4|0
1656561360000|2022-06-30 03:56:00|9591.9|9576.9|9591.4|9576.4|9591.9|9576.9|9591.4|9576.4|4
1656561390000|2022-06-30 03:56:30|9591.8|9576.8|9591.3|9576.3|9591.8|9576.8|9591.3|9576.3|1
1656561400000|2022-06-30 03:56:40|9592.3|9577.3|9592.3|9577.3|9592.3|9577.3|9592.3|9577.3|0
1656561410000|2022-06-30 03:56:50|9593.3|9578.3|9593.3|9578.3|9593.3|9578.3|9593.3|9578.3|0
1656561430000|2022-06-30 03:57:10|9592.3|9577.3|9592.3|9577.3|9592.3|9577.3|9592.3|9577.3|0
1656561490000|2022-06-30 03:58:10|9592.2|9577.2|9590.3|9575.3|9592.2|9577.2|9590.3|9575.3|10
1656561520000|2022-06-30 03:58:40|9589.8|9574.8|9589.8|9574.8|9589.8|9574.8|9589.8|9574.8|9
1656561550000|2022-06-30 03:59:10|9604.4|9589.4|9604.4|9589.4|9604.4|9589.4|9604.4|9589.4|6
1656561570000|2022-06-30 03:59:30|9603.4|9588.4|9603.4|9588.4|9603.4|9588.4|9603.4|9588.4|0
1656561800000|2022-06-30 04:03:20|9604.4|9589.4|9604.4|9589.4|9604.4|9589.4|9604.4|9589.4|1
1656561810000|2022-06-30 04:03:30|9603.9|9588.9|9604|9589|9604|9589|9603.9|9588.9|0
1656561820000|2022-06-30 04:03:40|9612.3|9587.3|9612.4|9587.4|9612.4|9587.4|9612.3|9587.3|2
1656561830000|2022-06-30 04:03:50|9622|9584.5|9622|9584.5|9622|9584.5|9622|9584.5|0
1656561840000|2022-06-30 04:04:00|9622.2|9584.7|9622.2|9584.7|9622.2|9584.7|9622.2|9584.7|0
1656561850000|2022-06-30 04:04:10|9621.7|9584.2|9621.7|9584.2|9621.7|9584.2|9621.7|9584.2|0
1656561880000|2022-06-30 04:04:40|9622.6|9585.1|9622.7|9585.2|9622.7|9585.2|9622.6|9585.1|0
1656561940000|2022-06-30 04:05:40|9621.7|9584.2|9621.7|9584.2|9621.7|9584.2|9621.7|9584.2|1
1656561960000|2022-06-30 04:06:00|9621.6|9584.1|9613.4|9588.4|9621.6|9590.9|9605.9|9583.9|2
1656561990000|2022-06-30 04:06:30|9621.7|9584.2|9621.7|9584.2|9621.7|9584.2|9621.7|9584.2|0
1656562170000|2022-06-30 04:09:30|9623.1|9585.6|9623.1|9585.6|9623.1|9585.6|9623.1|9585.6|1
1656562180000|2022-06-30 04:09:40|9623.2|9585.7|9623.2|9585.7|9623.2|9585.7|9623.2|9585.7|0
1656562210000|2022-06-30 04:10:10|9618.8|9593.8|9618.9|9593.9|9618.9|9593.9|9618.8|9593.8|0
1656562220000|2022-06-30 04:10:20|||||||||2
1656562310000|2022-06-30 04:11:50|9619|9594|9627.6|9590.1|9627.6|9594|9619|9590.1|4
1656562320000|2022-06-30 04:12:00|9627.7|9590.2|9627.7|9590.2|9627.7|9590.2|9627.7|9590.2|0
1656562370000|2022-06-30 04:12:50|9633.2|9595.7|9633.2|9595.7|9633.2|9595.7|9633.2|9595.7|4
1656562380000|2022-06-30 04:13:00|9635.7|9598.2|9635.7|9598.2|9635.7|9598.2|9635.7|9598.2|0
1656562410000|2022-06-30 04:13:30|9633.7|9596.2|9633.7|9596.2|9633.7|9596.2|9633.7|9596.2|0
1656562490000|2022-06-30 04:14:50|9631.3|9606.3|9631.3|9606.3|9631.3|9606.3|9631.3|9606.3|0
1656562500000|2022-06-30 04:15:00|9631.5|9606.5|9631.5|9606.5|9631.5|9606.5|9631.5|9606.5|0
1656562510000|2022-06-30 04:15:10|9630.1|9615.1|9634.1|9619.1|9634.1|9619.1|9630.1|9615.1|3
1656562520000|2022-06-30 04:15:20|9633.5|9618.5|9633.9|9618.9|9633.9|9618.9|9633.5|9618.5|0
1656562550000|2022-06-30 04:15:50|9623.9|9608.9|9623.9|9608.9|9623.9|9608.9|9623.9|9608.9|1
1656562560000|2022-06-30 04:16:00|||||||||2
1656562650000|2022-06-30 04:17:30|9623.4|9608.4|9623.4|9608.4|9623.4|9608.4|9623.4|9608.4|0
1656562750000|2022-06-30 04:19:10|9622.9|9607.9|9622.9|9607.9|9622.9|9607.9|9622.9|9607.9|0
1656562860000|2022-06-30 04:21:00|9611.5|9596.5|9610.4|9595.4|9611.5|9596.5|9610.4|9595.4|1
1656562870000|2022-06-30 04:21:10|9609|9594|9613.4|9588.4|9613.4|9594|9608.9|9588.4|0
1656562880000|2022-06-30 04:21:20|9607.5|9592.5|9607.5|9592.5|9607.5|9592.5|9607.5|9592.5|0
1656562890000|2022-06-30 04:21:30|9607.4|9592.4|9611.4|9586.4|9611.5|9592.4|9607.4|9586.4|0
1656562930000|2022-06-30 04:22:10|||||||||1
1656563900000|2022-06-30 04:38:20|9606.9|9591.9|9611.4|9586.4|9611.4|9591.9|9606.9|9586.4|0
1656564240000|2022-06-30 04:44:00|9605.9|9590.9|9605.9|9590.9|9605.9|9590.9|9605.9|9590.9|1
1656564250000|2022-06-30 04:44:10|9604.9|9589.9|9604.9|9589.9|9604.9|9589.9|9604.9|9589.9|0
1656564610000|2022-06-30 04:50:10|9604.4|9589.4|9604.4|9589.4|9604.4|9589.4|9604.4|9589.4|1
1656564860000|2022-06-30 04:54:20|9603.4|9588.4|9603.4|9588.4|9603.9|9588.9|9600.4|9585.4|2
1656564890000|2022-06-30 04:54:50|9602.9|9587.9|9602.9|9587.9|9602.9|9587.9|9602.9|9587.9|0
1656565080000|2022-06-30 04:58:00|9601.9|9586.9|9601.9|9586.9|9601.9|9586.9|9601.9|9586.9|4
1656565200000|2022-06-30 05:00:00|9601.4|9586.4|9602.4|9587.4|9602.4|9587.4|9601.4|9586.4|2
1656565310000|2022-06-30 05:01:50|9601.9|9586.9|9601.9|9586.9|9601.9|9586.9|9601.9|9586.9|1
1656565320000|2022-06-30 05:02:00|9612.4|9587.4|9612.9|9587.9|9612.9|9591.9|9606.9|9587.4|5
1656565400000|2022-06-30 05:03:20|9608.9|9593.9|9608.9|9593.9|9608.9|9593.9|9608.9|9593.9|0
1656565500000|2022-06-30 05:05:00|9611.2|9596.2|9611.4|9596.4|9611.4|9596.4|9611.2|9596.2|0
1656565620000|2022-06-30 05:07:00|9612.4|9597.4|9612.4|9597.4|9612.4|9597.4|9612.4|9597.4|10
1656565660000|2022-06-30 05:07:40|9612.2|9597.2|9612.4|9597.4|9612.4|9597.4|9612.2|9597.2|1
1656565680000|2022-06-30 05:08:00|9608.9|9593.9|9608.9|9593.9|9608.9|9593.9|9608.9|9593.9|1
1656565690000|2022-06-30 05:08:10|9607.9|9592.9|9607.9|9592.9|9607.9|9592.9|9607.9|9592.9|0
1656565810000|2022-06-30 05:10:10|9607.8|9592.8|9607.8|9592.8|9607.8|9592.8|9607.8|9592.8|0
1656565900000|2022-06-30 05:11:40|9611.8|9596.8|9611.8|9596.8|9611.8|9596.8|9611.8|9596.8|0
1656565920000|2022-06-30 05:12:00|9611.5|9596.5|9604.3|9589.3|9611.5|9596.5|9604.3|9589.3|5
1656565980000|2022-06-30 05:13:00|9602.4|9587.4|9602.4|9587.4|9602.4|9587.4|9602.4|9587.4|5
1656566010000|2022-06-30 05:13:30|9602.3|9587.3|9602.3|9587.3|9602.3|9587.3|9602.3|9587.3|0
1656566160000|2022-06-30 05:16:00|||||||||1
1656566400000|2022-06-30 05:20:00|9601.4|9586.4|9602.3|9587.3|9602.8|9587.8|9601.3|9586.3|4
1656566520000|2022-06-30 05:22:00|9601.9|9586.9|9601.8|9586.8|9601.9|9586.9|9601.3|9586.3|0
1656566580000|2022-06-30 05:23:00|9601.3|9586.3|9601.3|9586.3|9601.3|9586.3|9601.3|9586.3|3
1656566640000|2022-06-30 05:24:00|||||||||1
1656566700000|2022-06-30 05:25:00|||||||||2
1656566720000|2022-06-30 05:25:20|9602|9587|9602|9587|9602|9587|9602|9587|4
1656566890000|2022-06-30 05:28:10|9601|9586|9585.8|9570.8|9601|9586|9585.8|9570.8|2
1656566960000|2022-06-30 05:29:20|9585.9|9570.9|9589.3|9574.3|9589.3|9574.3|9585.9|9570.9|5
1656566980000|2022-06-30 05:29:40|9587.9|9572.9|9587.8|9572.8|9587.9|9572.9|9587.8|9572.8|0
1656567000000|2022-06-30 05:30:00|9587.7|9572.7|9581.3|9566.3|9587.7|9572.7|9581.3|9566.3|19
1656567010000|2022-06-30 05:30:10|9579.3|9564.3|9576.3|9561.3|9579.3|9564.3|9576.3|9561.3|5
1656567060000|2022-06-30 05:31:00|9572.5|9557.5|9571.8|9556.8|9572.5|9557.5|9571.8|9556.8|22
1656567090000|2022-06-30 05:31:30|9571.3|9556.3|9574.3|9559.3|9575.3|9560.3|9571.3|9556.3|0
1656567120000|2022-06-30 05:32:00|9574.1|9559.1|9560|9535|9577.7|9559.1|9553|9533.5|13
1656567180000|2022-06-30 05:33:00|9559.5|9534.5|9560|9535|9568.5|9535|9559.5|9531|1
1656567190000|2022-06-30 05:33:10|9559.9|9534.9|9559.9|9534.9|9559.9|9534.9|9559.9|9534.9|0
1656567200000|2022-06-30 05:33:20|9563.7|9526.2|9563.7|9526.2|9563.7|9526.2|9563.7|9526.2|0
1656567210000|2022-06-30 05:33:30|9559.4|9534.4|9555.8|9540.8|9559.4|9540.8|9555.8|9534.4|0
1656567220000|2022-06-30 05:33:40|9555.9|9540.9|9555.9|9540.9|9555.9|9540.9|9555.9|9540.9|0
1656567240000|2022-06-30 05:34:00|9557.8|9542.8|9556.9|9541.9|9557.9|9542.9|9555.9|9540.9|5
1656567260000|2022-06-30 05:34:20|9559.7|9544.7|9559.4|9544.4|9559.7|9544.7|9559.4|9544.4|0
1656567270000|2022-06-30 05:34:30|||||||||1
1656567290000|2022-06-30 05:34:50|9556.5|9541.5|9558.4|9543.4|9558.4|9543.4|9556.4|9541.4|0
1656567300000|2022-06-30 05:35:00|9558.3|9543.3|9557.9|9542.9|9558.3|9543.3|9557.9|9542.9|1
1656567310000|2022-06-30 05:35:10|9558.4|9543.4|9558.4|9543.4|9558.4|9543.4|9558.4|9543.4|0
1656567320000|2022-06-30 05:35:20|9558.6|9543.6|9563.4|9548.4|9564.3|9549.3|9558.6|9543.6|2
1656567330000|2022-06-30 05:35:30|9563.8|9548.8|9561.8|9546.8|9566.8|9551.8|9561.3|9546.3|1
1656567340000|2022-06-30 05:35:40|9562.8|9547.8|9585.5|9548|9585.5|9550.6|9562.3|9546|3
1656567350000|2022-06-30 05:35:50|9586.6|9549.1|9587.1|9549.6|9587.1|9549.6|9586.6|9549.1|0
1656567370000|2022-06-30 05:36:10|9586.6|9549.1|9579.8|9554.8|9586.6|9554.8|9579.8|9549.1|0
1656567420000|2022-06-30 05:37:00|9578.8|9553.8|9573.3|9548.3|9578.8|9555.8|9565.3|9548.3|2
1656567430000|2022-06-30 05:37:10|9572.9|9547.9|9576.3|9551.3|9581.1|9551.3|9571.8|9543.1|0
1656567450000|2022-06-30 05:37:30|9580.6|9543.1|9574.3|9559.3|9580.6|9559.3|9573.8|9543.1|1
1656567460000|2022-06-30 05:37:40|9581.3|9543.8|9578.8|9563.8|9581.3|9564.3|9576.3|9543.8|1
1656567470000|2022-06-30 05:37:50|9578.3|9563.3|9579.8|9554.8|9579.8|9563.8|9578.3|9554.6|1
1656567480000|2022-06-30 05:38:00|9581|9566|9579.8|9554.8|9581.3|9566.3|9574.8|9554.8|1
1656567510000|2022-06-30 05:38:30|9579.3|9554.3|9582.8|9557.8|9582.8|9557.8|9578.8|9553.8|0
1656567520000|2022-06-30 05:38:40|9584.3|9559.3|9584.3|9559.3|9584.3|9559.3|9584.3|9559.3|0
1656567590000|2022-06-30 05:39:50|9598.5|9561|9602.1|9564.6|9602.1|9564.6|9598.1|9560.6|10
1656567600000|2022-06-30 05:40:00|9601.6|9564.1|9583.8|9568.8|9601.6|9571.3|9580.3|9564.1|1
1656567610000|2022-06-30 05:40:10|9586.2|9571.2|9589.3|9574.3|9594.3|9579.3|9586.2|9571.2|1
1656567620000|2022-06-30 05:40:20|9589.8|9574.8|9590.3|9575.3|9590.3|9575.3|9588.8|9573.8|0
1656567640000|2022-06-30 05:40:40|9600.8|9575.8|9600.8|9575.8|9600.8|9575.8|9600.8|9575.8|1
1656567730000|2022-06-30 05:42:10|9612.6|9575.1|9612.6|9575.1|9612.6|9575.1|9612.6|9575.1|9
1656567740000|2022-06-30 05:42:20|9612.1|9574.6|9612.1|9574.6|9612.1|9574.6|9612.1|9574.6|10
1656567760000|2022-06-30 05:42:40|9613.1|9575.6|9613.1|9575.6|9613.1|9575.6|9613.1|9575.6|10
1656567770000|2022-06-30 05:42:50|9612.6|9575.1|9612.1|9574.6|9612.6|9575.1|9612.1|9574.6|0
1656567780000|2022-06-30 05:43:00|9611.2|9573.7|9613.6|9576.1|9613.6|9581.4|9591.9|9573.7|3
1656567800000|2022-06-30 05:43:20|9611.2|9573.7|9611.1|9573.6|9611.2|9573.7|9611.1|9573.6|0
1656567810000|2022-06-30 05:43:30|9611.2|9573.7|9611.2|9573.7|9611.2|9573.7|9611.2|9573.7|0
1656567820000|2022-06-30 05:43:40|9611.1|9573.6|9611.1|9573.6|9611.1|9573.6|9611.1|9573.6|0
1656567870000|2022-06-30 05:44:30|9608.2|9583.2|9605.1|9590.1|9611.1|9590.1|9605.1|9573.6|0
1656567880000|2022-06-30 05:44:40|9605.4|9590.4|9605.4|9590.4|9605.4|9590.4|9605.4|9590.4|0
1656567890000|2022-06-30 05:44:50|9611.1|9573.6|9608|9593|9611.1|9593|9608|9573.6|0
1656567900000|2022-06-30 05:45:00|9608.4|9593.4|9610.2|9572.7|9610.2|9593.4|9599.2|9572.7|3
1656567910000|2022-06-30 05:45:10|9610.6|9573.1|9610.6|9573.1|9610.6|9573.1|9610.6|9573.1|0
1656567940000|2022-06-30 05:45:40|9603.9|9578.9|9603.9|9578.9|9603.9|9578.9|9603.9|9578.9|0
1656567950000|2022-06-30 05:45:50|9602.7|9587.7|9604.9|9589.9|9604.9|9589.9|9602.7|9578.9|0
1656567960000|2022-06-30 05:46:00|9604.4|9589.4|9607.4|9582.4|9610.6|9589.4|9590.9|9573.1|3
1656567990000|2022-06-30 05:46:30|||||||||1
1656568070000|2022-06-30 05:47:50|9607.2|9582.2|9610.1|9572.6|9610.1|9582.2|9607.2|9572.6|1
1656568080000|2022-06-30 05:48:00|9610.6|9573.1|9610.6|9573.1|9610.6|9573.1|9610.6|9573.1|1
1656568090000|2022-06-30 05:48:10|9603.9|9578.9|9603.9|9578.9|9603.9|9578.9|9603.9|9578.9|0
1656568110000|2022-06-30 05:48:30|9610.6|9573.1|9603.9|9578.9|9610.6|9578.9|9603.9|9573.1|2
1656568120000|2022-06-30 05:48:40|9611.1|9573.6|9611.1|9573.6|9611.1|9573.6|9611.1|9573.6|4
1656568130000|2022-06-30 05:48:50|9605.4|9580.4|9610.6|9573.1|9610.6|9580.4|9605.4|9573.1|1
1656568140000|2022-06-30 05:49:00|9602.9|9577.9|9601|9576|9602.9|9580.4|9579.4|9564.4|2
1656568160000|2022-06-30 05:49:20|9609.7|9572.2|9609.7|9572.2|9609.7|9572.2|9609.7|9572.2|2
1656568170000|2022-06-30 05:49:30|9602.1|9577.1|9602|9577|9602.1|9577.1|9602|9577|2
1656568180000|2022-06-30 05:49:40|9600.6|9575.6|9600.5|9575.5|9600.6|9575.6|9600.5|9575.5|0
1656568190000|2022-06-30 05:49:50|9599.5|9574.5|9599.5|9574.5|9599.5|9574.5|9599.5|9574.5|1
1656568210000|2022-06-30 05:50:10|9602|9577|9601.4|9576.4|9602.5|9577.5|9601.4|9576.4|4
1656568220000|2022-06-30 05:50:20|9601.5|9576.5|9601.4|9576.4|9602.5|9577.5|9601.4|9576.4|2
1656568240000|2022-06-30 05:50:40|9601|9576|9600.9|9575.9|9601|9576|9600.9|9575.9|0
1656568250000|2022-06-30 05:50:50|9600.5|9575.5|9601.1|9563.6|9601.1|9575.5|9600.4|9563.6|1
1656568270000|2022-06-30 05:51:10|9600.6|9563.1|9601.1|9563.6|9601.1|9563.6|9600.6|9563.1|2
1656568280000|2022-06-30 05:51:20|9598.9|9573.9|9599.4|9574.4|9599.4|9574.4|9598.9|9573.9|2
1656568290000|2022-06-30 05:51:30|9606.1|9568.6|9606.1|9568.6|9606.1|9568.6|9606.1|9568.6|2
1656568300000|2022-06-30 05:51:40|||||||||2
1656568310000|2022-06-30 05:51:50|9601.4|9576.4|9611.1|9573.6|9611.6|9576.4|9601.4|9573.6|3
1656568320000|2022-06-30 05:52:00|9610.1|9572.6|9603.2|9565.7|9610.1|9572.6|9583.4|9562.1|1
1656568330000|2022-06-30 05:52:10|9600.3|9575.3|9600.4|9575.4|9600.4|9575.4|9600.3|9575.3|0
1656568340000|2022-06-30 05:52:20|9594.4|9579.4|9594|9569|9594.4|9579.4|9589.5|9569|0
1656568350000|2022-06-30 05:52:30|9588|9573|9604.2|9566.7|9604.2|9573|9587|9566.7|4
1656568360000|2022-06-30 05:52:40|9605.6|9568.1|9608.1|9570.6|9608.1|9570.6|9605.6|9568.1|1
1656568370000|2022-06-30 05:52:50|9603.1|9588.1|9608.4|9570.9|9608.4|9588.4|9603.1|9570.9|1
1656568380000|2022-06-30 05:53:00|9608.2|9570.7|9606.2|9568.7|9608.2|9570.7|9606.2|9568.7|0
1656568390000|2022-06-30 05:53:10|9602.8|9577.8|9602.4|9577.4|9602.9|9577.9|9601|9576|0
1656568420000|2022-06-30 05:53:40|9611.2|9573.7|9611.2|9573.7|9611.2|9573.7|9611.2|9573.7|2
1656568430000|2022-06-30 05:53:50|9611.1|9573.6|9604.8|9579.8|9611.1|9579.8|9604.8|9573.1|2
1656568440000|2022-06-30 05:54:00|9604.9|9579.9|9610.6|9573.1|9610.6|9579.9|9604.9|9573.1|0
1656568480000|2022-06-30 05:54:40|9604.9|9579.9|9605.4|9580.4|9605.4|9580.4|9604.9|9579.9|2
1656568490000|2022-06-30 05:54:50|9604|9579|9604|9579|9604|9579|9604|9579|3
1656568500000|2022-06-30 05:55:00|9603.9|9578.9|9602.2|9564.7|9603.9|9578.9|9582|9564.4|2
1656568510000|2022-06-30 05:55:10|9602.1|9564.6|9602.1|9564.6|9602.1|9564.6|9602.1|9564.6|0
1656568520000|2022-06-30 05:55:20|9595.9|9580.9|9595.9|9580.9|9596.4|9581.4|9595.9|9580.9|0
1656568530000|2022-06-30 05:55:30|9596.4|9581.4|9612.8|9587.8|9612.8|9587.8|9596.4|9577.9|4
1656568550000|2022-06-30 05:55:50|||||||||1
1656568590000|2022-06-30 05:56:30|9612.9|9587.9|9612.9|9587.9|9612.9|9587.9|9612.9|9587.9|0
1656568600000|2022-06-30 05:56:40|9605.5|9590.5|9605.3|9590.3|9605.5|9590.5|9604.9|9589.9|0
1656568610000|2022-06-30 05:56:50|9604.9|9589.9|9604.9|9589.9|9604.9|9589.9|9604.9|9589.9|1
1656568630000|2022-06-30 05:57:10|||||||||1
1656568650000|2022-06-30 05:57:30|||||||||2
1656568670000|2022-06-30 05:57:50|9605.4|9590.4|9604.9|9589.9|9605.9|9590.9|9604.9|9589.9|4
1656568680000|2022-06-30 05:58:00|9605.4|9590.4|9604.3|9589.3|9605.4|9590.4|9599.9|9584.9|1
1656568690000|2022-06-30 05:58:10|9604.4|9589.4|9604.4|9589.4|9604.4|9589.4|9604.4|9589.4|0
1656568710000|2022-06-30 05:58:30|9604.5|9589.5|9604.5|9589.5|9604.5|9589.5|9604.5|9589.5|0
1656568730000|2022-06-30 05:58:50|9607.5|9592.5|9604.8|9589.8|9607.5|9592.5|9604.8|9589.8|1
1656568740000|2022-06-30 05:59:00|9604.9|9589.9|9604.9|9589.9|9604.9|9589.9|9604.9|9589.9|0
1656568790000|2022-06-30 05:59:50|9613.9|9598.9|9612.9|9587.9|9613.9|9598.9|9612.9|9587.9|2
1656568810000|2022-06-30 06:00:10|||||||||2
1656568820000|2022-06-30 06:00:20|||||||||1
1656568830000|2022-06-30 06:00:30|9608.9|9593.9|9608.9|9593.9|9608.9|9593.9|9608.9|9593.9|1
1656568840000|2022-06-30 06:00:40|||||||||3
1656568850000|2022-06-30 06:00:50|9612.9|9587.9|9612.9|9587.9|9612.9|9587.9|9612.9|9587.9|3
1656568870000|2022-06-30 06:01:10|9612.4|9587.4|9612.4|9587.4|9612.4|9587.4|9612.4|9587.4|0
1656568910000|2022-06-30 06:01:50|||||||||1
1656568930000|2022-06-30 06:02:10|9612.9|9587.9|9606.9|9591.9|9612.9|9591.9|9606.9|9587.4|3
1656568940000|2022-06-30 06:02:20|9606.8|9591.8|9612.8|9587.8|9612.8|9591.8|9606.8|9587.8|3
1656568950000|2022-06-30 06:02:30|9605.3|9590.3|9605.3|9590.3|9605.3|9590.3|9605.3|9590.3|1
1656568960000|2022-06-30 06:02:40|9604.9|9589.9|9605.4|9590.4|9605.4|9590.4|9604.9|9589.9|3
1656568970000|2022-06-30 06:02:50|9605.6|9590.6|9612.9|9587.9|9612.9|9595.4|9605.6|9587.9|4
1656569030000|2022-06-30 06:03:50|9612.4|9587.4|9612.4|9587.4|9612.4|9587.4|9612.4|9587.4|1
1656569040000|2022-06-30 06:04:00|9611.4|9586.4|9611.4|9586.4|9611.4|9586.4|9611.4|9586.4|0
1656569070000|2022-06-30 06:04:30|9606.4|9591.4|9612.4|9587.4|9612.4|9591.5|9606.4|9587.4|4
1656569080000|2022-06-30 06:04:40|9612.9|9587.9|9612.9|9587.9|9612.9|9587.9|9612.9|9587.9|2
1656569090000|2022-06-30 06:04:50|9612.4|9587.4|9612.4|9587.4|9612.4|9587.4|9612.4|9587.4|1
1656569100000|2022-06-30 06:05:00|9612.9|9587.9|9607|9592|9613.4|9593.9|9606.9|9586.4|2
1656569110000|2022-06-30 06:05:10|9606.9|9591.9|9607.4|9592.4|9607.4|9592.4|9606.9|9591.9|3
1656569120000|2022-06-30 06:05:20|9607.5|9592.5|9608.4|9593.4|9608.4|9593.4|9607.5|9592.5|3
1656569130000|2022-06-30 06:05:30|||||||||1
1656569150000|2022-06-30 06:05:50|9611.4|9586.4|9606.9|9591.9|9611.4|9591.9|9606.9|9586.4|1
1656569170000|2022-06-30 06:06:10|9607.4|9592.4|9606.4|9591.4|9611.4|9592.4|9606.4|9586.4|2
1656569180000|2022-06-30 06:06:20|9606.5|9591.5|9608.9|9593.9|9613.4|9593.9|9606.5|9587.4|1
1656569210000|2022-06-30 06:06:50|9613.4|9588.4|9613.4|9588.4|9613.4|9595.9|9610.8|9588.4|1
1656569220000|2022-06-30 06:07:00|9607.5|9592.5|9606.4|9591.4|9607.5|9592.5|9602.4|9587.4|1
1656569230000|2022-06-30 06:07:10|9607.4|9592.4|9606.9|9591.9|9607.4|9592.4|9606.9|9591.9|0
1656569240000|2022-06-30 06:07:20|9605.9|9590.9|9606.4|9591.4|9606.4|9591.4|9605.9|9590.9|0
1656569260000|2022-06-30 06:07:40|9607.4|9592.4|9607.4|9592.4|9607.4|9592.4|9607.4|9592.4|0
1656569270000|2022-06-30 06:07:50|9606.9|9591.9|9606.4|9591.4|9606.9|9591.9|9606.4|9591.4|2
1656569320000|2022-06-30 06:08:40|9605.9|9590.9|9605.9|9590.9|9605.9|9590.9|9605.9|9590.9|0
1656569330000|2022-06-30 06:08:50|9606.4|9591.4|9605.9|9590.9|9606.4|9591.4|9605.9|9590.9|2
1656569340000|2022-06-30 06:09:00|9606.4|9591.4|9606.4|9591.4|9606.4|9591.4|9606.4|9591.4|0
1656569350000|2022-06-30 06:09:10|9604.9|9589.9|9603.9|9588.9|9605.4|9590.4|9602.9|9587.9|0
1656569360000|2022-06-30 06:09:20|9604.4|9589.4|9603.3|9588.3|9604.4|9589.4|9602.9|9587.9|0
1656569370000|2022-06-30 06:09:30|9603.4|9588.4|9602.4|9587.4|9603.4|9588.4|9602.4|9587.4|0
1656569380000|2022-06-30 06:09:40|9602.8|9587.8|9602.9|9587.9|9602.9|9587.9|9602.8|9587.8|0
1656569390000|2022-06-30 06:09:50|9602.4|9587.4|9602.4|9587.4|9602.9|9587.9|9602.4|9587.4|1
1656569400000|2022-06-30 06:10:00|9601.9|9586.9|9601.9|9586.9|9602.4|9587.4|9599.4|9584.4|3
1656569440000|2022-06-30 06:10:40|9602.4|9587.4|9602.4|9587.4|9602.4|9587.4|9602.4|9587.4|0
1656569450000|2022-06-30 06:10:50|9602.3|9587.3|9601.9|9586.9|9602.3|9587.3|9601.9|9586.9|4
1656569460000|2022-06-30 06:11:00|9602|9587|9602.9|9587.9|9604.9|9589.9|9602|9587|8
1656569470000|2022-06-30 06:11:10|9601.9|9586.9|9601.9|9586.9|9601.9|9586.9|9601.9|9586.9|0
1656569480000|2022-06-30 06:11:20|9602.4|9587.4|9602.4|9587.4|9602.4|9587.4|9602.4|9587.4|0
1656569490000|2022-06-30 06:11:30|9601.9|9586.9|9601.9|9586.9|9601.9|9586.9|9601.9|9586.9|0
1656569510000|2022-06-30 06:11:50|||||||||1
1656569520000|2022-06-30 06:12:00|9594.3|9579.3|9592.6|9567.6|9594.3|9579.3|9589|9567.6|5
1656569530000|2022-06-30 06:12:10|9589.3|9574.3|9588.8|9573.8|9589.3|9574.3|9588.8|9573.8|0
1656569540000|2022-06-30 06:12:20|9593.4|9568.4|9591.9|9576.9|9594|9579|9591.9|9567.4|1
1656569560000|2022-06-30 06:12:40|9589|9574|9594.9|9579.9|9595.9|9579.9|9587.9|9570.9|1
1656569570000|2022-06-30 06:12:50|9601.9|9576.9|9593.9|9578.9|9601.9|9580.9|9592.9|9575.4|1
1656569580000|2022-06-30 06:13:00|9592.9|9577.9|9592.9|9577.9|9592.9|9577.9|9592.9|9577.9|0
1656569590000|2022-06-30 06:13:10|9594.9|9569.9|9594.9|9579.9|9595.4|9579.9|9590.9|9569.9|0
1656569600000|2022-06-30 06:13:20|9594.4|9579.4|9584.4|9569.4|9594.4|9579.4|9582.4|9567.4|3
1656569610000|2022-06-30 06:13:30|9580.9|9565.9|9578.9|9563.9|9580.9|9565.9|9578.9|9563.9|0
1656569620000|2022-06-30 06:13:40|9578.4|9563.4|9581.4|9566.4|9581.4|9566.4|9574.9|9559.9|2
1656569630000|2022-06-30 06:13:50|9578.9|9563.9|9583.9|9558.9|9592|9563.9|9575.9|9554.5|1
1656569640000|2022-06-30 06:14:00|9584.4|9559.4|9586.8|9561.8|9593.1|9561.8|9583.9|9554.6|0
1656569650000|2022-06-30 06:14:10|9586.9|9561.9|9586.9|9561.9|9586.9|9561.9|9586.9|9561.9|0
1656569690000|2022-06-30 06:14:50|9587.3|9562.3|9587.3|9562.3|9587.3|9562.3|9587.3|9562.3|1
1656569700000|2022-06-30 06:15:00|9587.4|9562.4|9587.4|9562.4|9587.4|9562.4|9587.4|9562.4|0
1656569710000|2022-06-30 06:15:10|9578.6|9563.6|9591.9|9554.4|9592.1|9563.6|9575.4|9554.4|1
1656569720000|2022-06-30 06:15:20|9573.6|9558.6|9575.5|9560.5|9591|9560.5|9572.4|9553.5|0
1656569730000|2022-06-30 06:15:30|9575.4|9560.4|9573.4|9558.4|9575.4|9560.4|9573.4|9558.4|3
1656569740000|2022-06-30 06:15:40|9575.3|9560.3|9582.4|9557.4|9582.4|9560.4|9573.5|9557.4|0
1656569750000|2022-06-30 06:15:50|9582.8|9557.8|9582.3|9557.3|9583.3|9562.8|9577.8|9557.3|1
1656569770000|2022-06-30 06:16:10|9575.4|9560.4|9570.8|9555.8|9575.4|9560.4|9570.4|9555.4|1
1656569780000|2022-06-30 06:16:20|9569.4|9554.4|9569.4|9554.4|9569.4|9554.4|9569.4|9554.4|1
1656569800000|2022-06-30 06:16:40|9568.3|9553.3|9561.9|9546.9|9568.4|9553.4|9561.9|9546.9|6
1656569810000|2022-06-30 06:16:50|9560.4|9545.4|9562.9|9547.9|9566.4|9551.4|9560.4|9545.4|1
1656569820000|2022-06-30 06:17:00|9563.4|9548.4|9570.4|9555.4|9570.4|9555.4|9560.4|9545.4|4
1656569830000|2022-06-30 06:17:10|9569.9|9554.9|9571.4|9556.4|9571.4|9556.4|9569.9|9554.9|0
1656569840000|2022-06-30 06:17:20|9571.8|9556.8|9571.9|9556.9|9571.9|9556.9|9571.8|9556.8|0
1656569850000|2022-06-30 06:17:30|9577.3|9552.3|9575.3|9560.3|9577.3|9560.3|9574.9|9552.3|0
1656569860000|2022-06-30 06:17:40|9575.4|9560.4|9575.4|9560.4|9575.4|9560.4|9575.4|9560.4|0
1656569870000|2022-06-30 06:17:50|9573.9|9558.9|9574.4|9559.4|9574.4|9559.4|9573.9|9558.9|1
1656569880000|2022-06-30 06:18:00|9581.9|9556.9|9577.9|9562.9|9583.3|9562.9|9577.8|9556.9|0
1656569900000|2022-06-30 06:18:20|9583.4|9558.4|9586.4|9561.4|9586.4|9561.4|9583.4|9558.4|3
1656569910000|2022-06-30 06:18:30|9589|9574|9598|9560.5|9598|9574|9582.9|9560.5|2
1656569920000|2022-06-30 06:18:40|9598.1|9560.6|9593.4|9578.4|9598.1|9578.9|9593.1|9560.6|1
1656569930000|2022-06-30 06:18:50|9612.4|9574.9|9594.9|9579.9|9613.1|9582.9|9594.9|9574.7|3
1656569940000|2022-06-30 06:19:00|9594.4|9579.4|9613.1|9575.6|9613.1|9579.7|9594.4|9574.6|1
1656569950000|2022-06-30 06:19:10|9604|9579|9603.5|9578.5|9613.1|9579|9603.5|9575.6|0
1656569960000|2022-06-30 06:19:20|9614.1|9576.6|9613.6|9576.1|9614.1|9576.6|9613.6|9576.1|1
1656570000000|2022-06-30 06:20:00|9614.6|9577.1|9614.6|9577.1|9614.6|9577.1|9614.6|9577.1|0
1656570040000|2022-06-30 06:20:40|9610.5|9595.5|9614.6|9577.1|9614.6|9595.5|9610.5|9577.1|0
1656570050000|2022-06-30 06:20:50|9607.4|9582.4|9607.4|9582.4|9607.4|9582.4|9607.4|9582.4|0
1656570060000|2022-06-30 06:21:00|9608.4|9583.4|9608.9|9583.9|9608.9|9583.9|9607.9|9582.9|0
1656570080000|2022-06-30 06:21:20|9609.9|9584.9|9609.9|9584.9|9609.9|9584.9|9609.9|9584.9|0
1656570120000|2022-06-30 06:22:00|9608.9|9583.9|9609.4|9594.4|9609.4|9594.4|9600.9|9583.4|1
1656570130000|2022-06-30 06:22:10|9607.9|9592.9|9610.4|9595.4|9610.4|9595.4|9607.9|9592.9|0
1656570170000|2022-06-30 06:22:50|9611.4|9596.4|9612.4|9597.4|9612.4|9597.4|9610.4|9595.4|5
1656570180000|2022-06-30 06:23:00|9611.9|9596.9|9607.4|9592.4|9612.2|9596.9|9603.4|9587.2|5
1656570190000|2022-06-30 06:23:10|9607.9|9592.9|9612.4|9597.4|9612.4|9597.4|9607.9|9592.9|8
1656570240000|2022-06-30 06:24:00|9612.9|9597.9|9612.9|9597.9|9612.9|9597.9|9612.9|9597.9|0
1656570260000|2022-06-30 06:24:20|||||||||1
1656570300000|2022-06-30 06:25:00|9612.4|9597.4|9612.8|9597.8|9612.8|9597.8|9612.4|9597.4|0
1656570310000|2022-06-30 06:25:10|9612.9|9597.9|9612.9|9597.9|9612.9|9597.9|9612.9|9597.9|0
1656570330000|2022-06-30 06:25:30|9613.4|9598.4|9613.4|9598.4|9613.4|9598.4|9613.4|9598.4|0
1656570350000|2022-06-30 06:25:50|||||||||2
1656570360000|2022-06-30 06:26:00|9625|9600|9626.9|9611.9|9627.3|9612.3|9620.9|9600|2
1656570380000|2022-06-30 06:26:20|9627.3|9612.3|9627.3|9612.3|9627.3|9612.3|9627.3|9612.3|0
1656570400000|2022-06-30 06:26:40|||||||||6
1656570410000|2022-06-30 06:26:50|||||||||5
1656570420000|2022-06-30 06:27:00|9624|9609|9627.9|9612.9|9628.1|9613.1|9624|9609|2
1656570430000|2022-06-30 06:27:10|9627.8|9612.8|9627.8|9612.8|9627.8|9612.8|9627.8|9612.8|0
1656570440000|2022-06-30 06:27:20|||||||||3
1656570450000|2022-06-30 06:27:30|||||||||6
1656570460000|2022-06-30 06:27:40|||||||||4
1656570470000|2022-06-30 06:27:50|||||||||3
1656570480000|2022-06-30 06:28:00|9622.8|9607.8|9622.4|9607.4|9622.9|9607.9|9619.9|9604.9|2
1656570490000|2022-06-30 06:28:10|9623.3|9608.3|9622.9|9607.9|9623.8|9608.8|9621.4|9606.4|5
1656570500000|2022-06-30 06:28:20|9622.4|9607.4|9622.9|9607.9|9622.9|9607.9|9622.4|9607.4|1
1656570510000|2022-06-30 06:28:30|9623.9|9608.9|9624.9|9609.9|9624.9|9609.9|9623.9|9608.9|0
1656570520000|2022-06-30 06:28:40|||||||||1
1656570530000|2022-06-30 06:28:50|9626.9|9611.9|9626.9|9611.9|9626.9|9611.9|9626.9|9611.9|1
1656570540000|2022-06-30 06:29:00|9632.9|9607.9|9632.9|9607.9|9632.9|9607.9|9632.9|9607.9|1
1656570660000|2022-06-30 06:31:00|9626.9|9611.9|9626.9|9611.9|9626.9|9611.9|9626.9|9611.9|0
1656570670000|2022-06-30 06:31:10|9630.9|9605.9|9624|9609|9630.9|9609|9624|9605.9|0
1656570680000|2022-06-30 06:31:20|9630.9|9605.9|9628.9|9613.9|9632.9|9614.4|9628.9|9605.9|1
1656570690000|2022-06-30 06:31:30|9629.4|9614.4|9630.4|9615.4|9630.4|9615.4|9629.4|9614.4|1
1656570700000|2022-06-30 06:31:40|||||||||5
1656570710000|2022-06-30 06:31:50|||||||||4
1656570720000|2022-06-30 06:32:00|||||||||2
1656570750000|2022-06-30 06:32:30|9633|9608|9624.9|9609.9|9633|9611.5|9624.9|9608|0
1656570760000|2022-06-30 06:32:40|9625.4|9610.4|9625.4|9610.4|9625.4|9610.4|9625.4|9610.4|0
1656570780000|2022-06-30 06:33:00|9624.9|9609.9|9625.4|9610.4|9625.4|9610.4|9624.9|9609.9|0
1656570860000|2022-06-30 06:34:20|9624.9|9609.9|9624.9|9609.9|9624.9|9609.9|9624.9|9609.9|0
1656570910000|2022-06-30 06:35:10|9625.4|9610.4|9632.4|9607.4|9632.9|9610.4|9625.4|9607.4|2
1656570950000|2022-06-30 06:35:50|9632.9|9607.9|9626.5|9611.5|9632.9|9611.5|9626.5|9607.9|0
1656570960000|2022-06-30 06:36:00|9626.4|9611.4|9632.9|9607.9|9632.9|9611.9|9626.4|9606.9|0
1656570970000|2022-06-30 06:36:10|9633|9608|9630.5|9615.5|9633|9615.5|9630.5|9608|0
1656570980000|2022-06-30 06:36:20|9632|9617|9632|9617|9632|9617|9632|9617|0
1656571020000|2022-06-30 06:37:00|9631.5|9616.5|9630.5|9615.5|9631.5|9616.5|9630.5|9615.5|6
1656571030000|2022-06-30 06:37:10|9627.6|9612.6|9627|9612|9627.6|9612.6|9627|9612|0
1656571040000|2022-06-30 06:37:20|9625|9610|9621.5|9606.5|9625|9610|9621.5|9606.5|1
1656571060000|2022-06-30 06:37:40|9622|9607|9624.5|9609.5|9624.5|9609.5|9622|9607|3
1656571080000|2022-06-30 06:38:00|9614.6|9599.6|9626.6|9589.1|9626.6|9599.9|9614.6|9589.1|4
1656571100000|2022-06-30 06:38:20|9627.2|9589.7|9627.7|9590.2|9627.7|9590.2|9627.2|9589.7|0
1656571110000|2022-06-30 06:38:30|9628.2|9590.7|9628.2|9590.7|9628.2|9590.7|9628.2|9590.7|0
1656571120000|2022-06-30 06:38:40|9627.3|9589.8|9627.2|9589.7|9627.3|9589.8|9627.2|9589.7|0
1656571130000|2022-06-30 06:38:50|9621.9|9596.9|9621.9|9596.9|9621.9|9596.9|9621.9|9596.9|0
1656571160000|2022-06-30 06:39:20|9622|9597|9628.7|9591.2|9628.7|9597|9622|9591.2|4
1656571170000|2022-06-30 06:39:30|9621.9|9596.9|9621.9|9596.9|9621.9|9596.9|9621.9|9596.9|2
1656571190000|2022-06-30 06:39:50|9622.4|9597.4|9627.2|9589.7|9627.2|9597.4|9622.4|9589.7|1
1656571200000|2022-06-30 06:40:00|9627.7|9590.2|9608|9593|9627.7|9595|9608|9590.2|1
1656571250000|2022-06-30 06:40:50|9607.5|9592.5|9607.5|9592.5|9607.5|9592.5|9607.5|9592.5|1
1656571260000|2022-06-30 06:41:00|9605|9590|9605|9590|9605|9590|9605|9590|2
1656571270000|2022-06-30 06:41:10|9604.9|9589.9|9602.5|9587.5|9604.9|9589.9|9602.5|9587.5|5
1656571310000|2022-06-30 06:41:50|||||||||1
1656571320000|2022-06-30 06:42:00|9597.9|9582.9|9597.9|9582.9|9597.9|9582.9|9597.9|9582.9|3
1656571350000|2022-06-30 06:42:30|9599|9584|9599|9584|9599|9584|9599|9584|0
1656571370000|2022-06-30 06:42:50|9597|9582|9597|9582|9597|9582|9597|9582|1
1656571380000|2022-06-30 06:43:00|9591.9|9576.9|9590.4|9575.4|9591.9|9576.9|9590.4|9575.4|8
1656571400000|2022-06-30 06:43:20|9592.8|9577.8|9596|9581|9596|9581|9592.8|9577.8|1
1656571420000|2022-06-30 06:43:40|9596.5|9581.5|9596.5|9581.5|9596.5|9581.5|9596.5|9581.5|2
1656571430000|2022-06-30 06:43:50|9596|9581|9596|9581|9596|9581|9596|9581|2
1656571440000|2022-06-30 06:44:00|9595.7|9580.7|9596|9581|9601.9|9581|9590|9575|3
1656571450000|2022-06-30 06:44:10|9595.9|9580.9|9595.9|9580.9|9595.9|9580.9|9595.9|9580.9|0
1656571460000|2022-06-30 06:44:20|9596.9|9581.9|9596.9|9581.9|9596.9|9581.9|9596.9|9581.9|0
1656571470000|2022-06-30 06:44:30|9597.9|9582.9|9604.5|9579.5|9604.5|9582.9|9597.9|9579.4|0
1656571480000|2022-06-30 06:44:40|9606.3|9581.3|9606.9|9581.9|9606.9|9581.9|9606.3|9581.3|0
1656571490000|2022-06-30 06:44:50|9606|9581|9606|9581|9606|9581|9606|9581|1
1656571500000|2022-06-30 06:45:00|9607.4|9582.4|9607.4|9582.4|9607.4|9582.4|9607.4|9582.4|0
1656571540000|2022-06-30 06:45:40|9607.5|9582.5|9607.5|9582.5|9607.5|9582.5|9607.5|9582.5|0
1656571550000|2022-06-30 06:45:50|||||||||1
1656571590000|2022-06-30 06:46:30|9608.4|9583.4|9608.4|9583.4|9608.4|9583.4|9608.4|9583.4|0
1656571610000|2022-06-30 06:46:50|9603.4|9588.4|9608.4|9583.4|9608.4|9588.9|9603.4|9583.4|2
1656571630000|2022-06-30 06:47:10|9608|9583|9608.4|9583.4|9608.4|9583.4|9608|9583|1
1656571670000|2022-06-30 06:47:50|||||||||1
1656571680000|2022-06-30 06:48:00|9604.4|9589.4|9604.4|9589.4|9604.4|9589.4|9604.4|9589.4|0
1656571710000|2022-06-30 06:48:30|9604.5|9589.5|9605|9590|9605|9590|9604.5|9589.5|0
1656571730000|2022-06-30 06:48:50|||||||||1
1656571750000|2022-06-30 06:49:10|9605.5|9590.5|9605.5|9590.5|9605.5|9590.5|9605.5|9590.5|0
1656571780000|2022-06-30 06:49:40|9606|9591|9606|9591|9606|9591|9606|9591|0
1656571790000|2022-06-30 06:49:50|9606.4|9591.4|9606|9591|9606.4|9591.4|9606|9591|1
1656571800000|2022-06-30 06:50:00|9605|9590|9605|9590|9605|9590|9605|9590|0
1656571830000|2022-06-30 06:50:30|9604|9589|9604|9589|9604|9589|9604|9589|0
1656571840000|2022-06-30 06:50:40|9604.4|9589.4|9604.4|9589.4|9604.4|9589.4|9604.4|9589.4|0
1656571850000|2022-06-30 06:50:50|9604|9589|9603.9|9588.9|9604.4|9589.4|9603.9|9588.9|1
1656571860000|2022-06-30 06:51:00|9607|9592|9603|9588|9607|9592|9603|9588|1
1656571870000|2022-06-30 06:51:10|9602.9|9587.9|9604.5|9589.5|9604.5|9589.5|9602.9|9587.9|0
1656571890000|2022-06-30 06:51:30|9605.9|9590.9|9602.9|9587.9|9606.5|9591.5|9602.9|9587.9|0
1656571910000|2022-06-30 06:51:50|||||||||1
1656571920000|2022-06-30 06:52:00|9603.4|9588.4|9608.4|9593.4|9608.4|9593.4|9603.4|9588.4|2
1656571930000|2022-06-30 06:52:10|9609.4|9594.4|9611.8|9596.8|9611.8|9596.8|9609.4|9594.4|0
1656571950000|2022-06-30 06:52:30|9611.9|9596.9|9612.4|9597.4|9612.4|9597.4|9611.9|9596.9|0
1656571960000|2022-06-30 06:52:40|9614.4|9599.4|9614.4|9599.4|9614.4|9599.4|9614.4|9599.4|0
1656571970000|2022-06-30 06:52:50|9614.5|9599.5|9614|9599|9614.5|9599.5|9614|9599|1
1656571980000|2022-06-30 06:53:00|9608.3|9593.3|9607.9|9592.9|9608.3|9593.3|9607.9|9592.9|5
1656571990000|2022-06-30 06:53:10|9607.5|9592.5|9607.5|9592.5|9607.5|9592.5|9607.5|9592.5|0
1656572030000|2022-06-30 06:53:50|||||||||1
1656572040000|2022-06-30 06:54:00|9607.3|9592.3|9602.4|9577.4|9607.3|9592.3|9595.4|9577.4|4
1656572090000|2022-06-30 06:54:50|9601.4|9576.4|9591.9|9576.9|9601.4|9579|9591.9|9576.4|1
1656572150000|2022-06-30 06:55:50|9592.4|9577.4|9591.9|9576.9|9592.4|9577.4|9591.9|9576.9|1
1656572180000|2022-06-30 06:56:20|9592.4|9577.4|9592.4|9577.4|9592.4|9577.4|9592.4|9577.4|0
1656572210000|2022-06-30 06:56:50|9590.9|9575.9|9590.9|9575.9|9590.9|9575.9|9590.9|9575.9|1
1656572220000|2022-06-30 06:57:00|9588.4|9573.4|9585.4|9570.4|9588.4|9573.4|9585.4|9570.4|4
1656572260000|2022-06-30 06:57:40|9588.9|9573.9|9588.9|9573.9|9588.9|9573.9|9588.9|9573.9|2
1656572270000|2022-06-30 06:57:50|9596.4|9571.4|9596.4|9571.4|9596.9|9571.9|9596.4|9571.4|1
1656572320000|2022-06-30 06:58:40|9596.9|9571.9|9592.9|9577.9|9596.9|9577.9|9592.9|9571.9|0
1656572330000|2022-06-30 06:58:50|9593.4|9578.4|9597.4|9572.4|9597.4|9578.4|9592.9|9572.4|1
1656572340000|2022-06-30 06:59:00|||||||||1
1656572360000|2022-06-30 06:59:20|9592.9|9577.9|9592.9|9577.9|9592.9|9577.9|9592.9|9577.9|0
1656572370000|2022-06-30 06:59:30|9597.4|9572.4|9597.4|9572.4|9597.4|9572.4|9597.4|9572.4|0
1656572540000|2022-06-30 07:02:20|9597.3|9572.3|9596.9|9571.9|9597.3|9572.3|9596.9|9571.9|1
1656572570000|2022-06-30 07:02:50|9593.3|9578.3|9593.3|9578.3|9593.3|9578.3|9593.3|9578.3|0
1656572580000|2022-06-30 07:03:00|9593.4|9578.4|9593.4|9578.4|9593.4|9578.4|9593.4|9578.4|0
1656572820000|2022-06-30 07:07:00|9593.2|9578.2|9596.4|9571.4|9596.4|9578.2|9593.2|9571.4|3
1656572840000|2022-06-30 07:07:20|9595.9|9570.9|9595.9|9570.9|9595.9|9570.9|9595.9|9570.9|0
1656572860000|2022-06-30 07:07:40|9588.9|9573.9|9587.4|9572.4|9588.9|9573.9|9587.4|9572.4|0
1656572920000|2022-06-30 07:08:40|9587.9|9572.9|9587.9|9572.9|9587.9|9572.9|9587.9|9572.9|2
1656572970000|2022-06-30 07:09:30|9593.9|9578.9|9593.9|9578.9|9593.9|9578.9|9593.9|9578.9|3
1656572990000|2022-06-30 07:09:50|9595.4|9580.4|9596.4|9581.4|9596.4|9581.4|9595.4|9580.4|0
1656573010000|2022-06-30 07:10:10|9597.9|9582.9|9600.9|9585.9|9600.9|9585.9|9597.9|9582.9|0
1656573020000|2022-06-30 07:10:20|9600.4|9585.4|9602.4|9587.4|9602.4|9587.4|9600.4|9585.4|0
1656573150000|2022-06-30 07:12:30|9601.9|9586.9|9601.9|9586.9|9601.9|9586.9|9601.9|9586.9|2
1656573160000|2022-06-30 07:12:40|9609.1|9571.6|9601.9|9586.9|9609.1|9586.9|9601.7|9571.6|1
1656573180000|2022-06-30 07:13:00|9600.9|9585.9|9600.9|9585.9|9600.9|9585.9|9600.9|9585.9|0
1656573240000|2022-06-30 07:14:00|9601.4|9586.4|9599.9|9584.9|9601.4|9586.4|9599.9|9584.9|0
1656573270000|2022-06-30 07:14:30|9600.4|9585.4|9600.4|9585.4|9600.4|9585.4|9600.4|9585.4|0
1656573300000|2022-06-30 07:15:00|9598.9|9583.9|9595.9|9580.9|9601.9|9583.9|9595.9|9576.9|0
1656573320000|2022-06-30 07:15:20|9599.9|9574.9|9599.9|9574.9|9599.9|9574.9|9599.9|9574.9|0
1656573330000|2022-06-30 07:15:30|9598.4|9583.4|9598.4|9583.4|9598.4|9583.4|9598.4|9583.4|0
1656573340000|2022-06-30 07:15:40|9598.1|9583.1|9598.4|9573.4|9598.4|9583.1|9598.1|9573.4|1
1656573360000|2022-06-30 07:16:00|9597.4|9572.4|9597.4|9572.4|9597.4|9572.4|9597.4|9572.4|0
1656573420000|2022-06-30 07:17:00|9596.4|9571.4|9596.4|9571.4|9596.4|9571.4|9596.4|9571.4|0
1656573440000|2022-06-30 07:17:20|9595.9|9570.9|9599.9|9584.9|9600.3|9585.3|9595.9|9570.9|1
1656573450000|2022-06-30 07:17:30|9600.9|9585.9|9600.9|9585.9|9600.9|9585.9|9600.9|9585.9|0
1656573460000|2022-06-30 07:17:40|9601.4|9586.4|9604.8|9589.8|9604.9|9589.9|9601.4|9586.4|0
1656573500000|2022-06-30 07:18:20|||||||||1
1656573530000|2022-06-30 07:18:50|9606.3|9591.3|9606.3|9591.3|9606.3|9591.3|9606.3|9591.3|2
1656573540000|2022-06-30 07:19:00|9606.1|9591.1|9605.8|9590.8|9606.1|9591.1|9602.3|9587.3|9
1656573720000|2022-06-30 07:22:00|9606.3|9591.3|9606.3|9591.3|9606.3|9591.3|9606.3|9591.3|0
1656573780000|2022-06-30 07:23:00|9601.3|9586.3|9604.8|9589.8|9604.8|9589.8|9601.3|9586.3|1
1656573840000|2022-06-30 07:24:00|9604.3|9589.3|9604.3|9589.3|9604.3|9589.3|9604.3|9589.3|0
1656573900000|2022-06-30 07:25:00|9600.5|9585.5|9601.8|9586.8|9603.3|9588.3|9599.3|9584.3|7
1656573920000|2022-06-30 07:25:20|9601.7|9586.7|9601.7|9586.7|9601.7|9586.7|9601.7|9586.7|1
1656573930000|2022-06-30 07:25:30|9605.2|9590.2|9605.2|9590.2|9605.2|9590.2|9605.2|9590.2|1
1656573940000|2022-06-30 07:25:40|9605.3|9590.3|9605.3|9590.3|9605.3|9590.3|9605.3|9590.3|0
1656573980000|2022-06-30 07:26:20|9605.7|9590.7|9605.8|9590.8|9605.8|9590.8|9605.7|9590.7|0
1656574040000|2022-06-30 07:27:20|||||||||1
1656574060000|2022-06-30 07:27:40|||||||||1
1656574120000|2022-06-30 07:28:40|9606.8|9591.8|9606.8|9591.8|9606.8|9591.8|9606.8|9591.8|1
1656574130000|2022-06-30 07:28:50|9606.9|9591.9|9609.7|9594.7|9609.7|9594.7|9606.9|9591.9|1
1656574140000|2022-06-30 07:29:00|9610.8|9595.8|9609.3|9594.3|9610.8|9595.8|9609.3|9594.3|5
1656574150000|2022-06-30 07:29:10|9607.8|9592.8|9607.3|9592.3|9607.8|9592.8|9607.3|9592.3|0
1656574160000|2022-06-30 07:29:20|9615.3|9600.3|9621.3|9606.3|9621.8|9606.8|9615.3|9600.3|5
1656574170000|2022-06-30 07:29:30|9621.8|9606.8|9621.3|9606.3|9621.8|9606.8|9621.3|9606.3|0
1656574230000|2022-06-30 07:30:30|9620.8|9605.8|9620.8|9605.8|9620.8|9605.8|9620.8|9605.8|0
1656574240000|2022-06-30 07:30:40|9623.4|9598.4|9623.8|9598.8|9623.8|9598.8|9623.4|9598.4|0
1656574320000|2022-06-30 07:32:00|9617.8|9602.8|9617.8|9602.8|9617.8|9602.8|9617.8|9602.8|0
1656574380000|2022-06-30 07:33:00|9616.8|9601.8|9616.3|9601.3|9616.8|9601.8|9616.3|9601.3|0
1656574440000|2022-06-30 07:34:00|9616.8|9601.8|9615.4|9600.4|9616.8|9601.8|9615.4|9600.4|0
1656574450000|2022-06-30 07:34:10|9615.3|9600.3|9615.3|9600.3|9615.3|9600.3|9615.3|9600.3|0
1656574500000|2022-06-30 07:35:00|9615.8|9600.8|9614.4|9599.4|9615.8|9600.8|9614.3|9599.3|0
1656574510000|2022-06-30 07:35:10|9614.3|9599.3|9614.3|9599.3|9614.3|9599.3|9614.3|9599.3|0
1656574560000|2022-06-30 07:36:00|9613.4|9598.4|9613.3|9598.3|9613.4|9598.4|9613.3|9598.3|0
1656574620000|2022-06-30 07:37:00|9614.3|9599.3|9612.4|9597.4|9614.3|9599.3|9612.4|9597.4|0
1656574630000|2022-06-30 07:37:10|9612.8|9597.8|9612.3|9597.3|9612.8|9597.8|9612.3|9597.3|0
1656574680000|2022-06-30 07:38:00|9614.3|9599.3|9612|9597|9614.3|9599.3|9612|9597|0
1656574690000|2022-06-30 07:38:10|9611.8|9596.8|9611.8|9596.8|9611.8|9596.8|9611.8|9596.8|0
1656574710000|2022-06-30 07:38:30|||||||||2
1656574740000|2022-06-30 07:39:00|9614.3|9599.3|9613.4|9598.4|9614.3|9599.3|9613.4|9598.4|0
1656574750000|2022-06-30 07:39:10|9613.3|9598.3|9613.3|9598.3|9613.3|9598.3|9613.3|9598.3|0
1656574800000|2022-06-30 07:40:00|9612.4|9597.4|9612.3|9597.3|9612.4|9597.4|9612.3|9597.3|0
1656574830000|2022-06-30 07:40:30|9611.9|9596.9|9611.8|9596.8|9611.9|9596.9|9611.8|9596.8|0
1656574860000|2022-06-30 07:41:00|9612.8|9597.8|9612.3|9597.3|9612.8|9597.8|9612.3|9597.3|5
1656574920000|2022-06-30 07:42:00|9611.8|9596.8|9609.7|9594.7|9611.8|9596.8|9609.7|9594.7|1
1656574930000|2022-06-30 07:42:10|9609.8|9594.8|9609.8|9594.8|9609.8|9594.8|9609.8|9594.8|0
1656574980000|2022-06-30 07:43:00|9612.3|9597.3|9609.3|9594.3|9612.3|9597.3|9609.3|9594.3|0
1656574990000|2022-06-30 07:43:10|9613.2|9598.2|9614.7|9599.7|9614.7|9599.7|9613.2|9598.2|1
1656575000000|2022-06-30 07:43:20|9615.7|9600.7|9615.8|9600.8|9615.8|9600.8|9615.7|9600.7|0
1656575010000|2022-06-30 07:43:30|9621.7|9596.7|9621.7|9596.7|9621.7|9596.7|9621.7|9596.7|0
1656575020000|2022-06-30 07:43:40|9621.8|9596.8|9621.8|9596.8|9621.8|9596.8|9621.8|9596.8|0
1656575140000|2022-06-30 07:45:40|9621.7|9596.7|9621.7|9596.7|9621.7|9596.7|9621.7|9596.7|0
1656575220000|2022-06-30 07:47:00|9615.7|9600.7|9615.7|9600.7|9615.7|9600.7|9615.7|9600.7|0
1656575280000|2022-06-30 07:48:00|9614.8|9599.8|9614.7|9599.7|9614.8|9599.8|9614.7|9599.7|0
1656575340000|2022-06-30 07:49:00|9613.7|9598.7|9613.7|9598.7|9613.7|9598.7|9613.7|9598.7|0
1656575350000|2022-06-30 07:49:10|9614.2|9599.2|9612.3|9597.3|9614.2|9599.2|9612.3|9597.3|0
1656575400000|2022-06-30 07:50:00|9611.3|9596.3|9611.3|9596.3|9611.3|9596.3|9611.3|9596.3|0
1656575460000|2022-06-30 07:51:00|9612.7|9597.7|9611.3|9596.3|9612.7|9597.7|9611.3|9596.3|0
1656575480000|2022-06-30 07:51:20|9620.2|9595.2|9615.7|9600.7|9620.2|9600.7|9615.7|9595.2|9
1656575510000|2022-06-30 07:51:50|9616.7|9601.7|9616.7|9601.7|9616.7|9601.7|9616.7|9601.7|0
1656575520000|2022-06-30 07:52:00|9619.6|9604.6|9619.2|9604.2|9619.6|9604.6|9619.2|9604.2|1
1656575540000|2022-06-30 07:52:20|9619.6|9604.6|9619.2|9604.2|9619.6|9604.6|9619.2|9604.2|0
1656575600000|2022-06-30 07:53:20|9627.7|9612.7|9627.7|9612.7|9627.7|9612.7|9627.7|9612.7|7
1656575610000|2022-06-30 07:53:30|9627.8|9612.8|9627.8|9612.8|9627.8|9612.8|9627.8|9612.8|12
1656575620000|2022-06-30 07:53:40|9630.2|9615.2|9639.7|9624.7|9643.7|9624.7|9630.2|9615.2|1
1656575630000|2022-06-30 07:53:50|9658.4|9620.9|9661.4|9623.9|9661.4|9623.9|9658.4|9620.9|4
1656575720000|2022-06-30 07:55:20|9656.2|9631.2|9656.7|9631.7|9656.7|9631.7|9656.2|9631.2|7
1656575770000|2022-06-30 07:56:10|9656.2|9631.2|9655.7|9630.7|9656.2|9631.2|9655.7|9630.7|0
1656575780000|2022-06-30 07:56:20|9656.7|9631.7|9656.7|9631.7|9656.7|9631.7|9656.7|9631.7|0
1656575820000|2022-06-30 07:57:00|9655.7|9630.7|9655.7|9630.7|9655.7|9630.7|9655.7|9630.7|0
1656575850000|2022-06-30 07:57:30|9654.7|9629.7|9654.7|9629.7|9654.7|9629.7|9654.7|9629.7|0
1656575880000|2022-06-30 07:58:00|9653.7|9628.7|9653.7|9628.7|9653.7|9628.7|9653.7|9628.7|0
1656575940000|2022-06-30 07:59:00|9654.6|9629.6|9653.2|9628.2|9654.6|9629.6|9653.2|9628.2|0
1656575960000|2022-06-30 07:59:20|9654.2|9629.2|9654.2|9629.2|9654.2|9629.2|9654.2|9629.2|0
1656576000000|2022-06-30 08:00:00|9656.7|9631.7|9656.2|9631.2|9656.7|9631.7|9656.2|9631.2|0
1656576060000|2022-06-30 08:01:00|9655.2|9630.2|9655.2|9630.2|9655.2|9630.2|9655.2|9630.2|0
1656576100000|2022-06-30 08:01:40|9656.1|9631.1|9658.1|9633.1|9658.1|9633.1|9656.1|9631.1|3
1656576110000|2022-06-30 08:01:50|9659.1|9634.1|9656.1|9641.1|9659.1|9641.1|9655.1|9634.1|14
1656576120000|2022-06-30 08:02:00|9656.2|9641.2|9656.2|9641.2|9656.2|9641.2|9656.2|9641.2|0
1656576130000|2022-06-30 08:02:10|9656.1|9641.1|9656.1|9641.1|9656.1|9641.1|9656.1|9641.1|0
1656576250000|2022-06-30 08:04:10|9655.6|9640.6|9655.6|9640.6|9655.6|9640.6|9655.6|9640.6|0
1656576260000|2022-06-30 08:04:20|||||||||1
1656576270000|2022-06-30 08:04:30|9656.6|9641.6|9656.6|9641.6|9656.6|9641.6|9656.6|9641.6|0
1656576310000|2022-06-30 08:05:10|9657.1|9642.1|9659.6|9644.6|9659.6|9644.6|9657.1|9642.1|4
1656576320000|2022-06-30 08:05:20|9691.8|9654.3|9691.8|9654.3|9691.8|9654.3|9691.8|9654.3|91
1656576330000|2022-06-30 08:05:30|9686.6|9661.6|9688.1|9663.1|9688.1|9663.1|9686.6|9661.6|0
1656576360000|2022-06-30 08:06:00|9688|9663|9688|9663|9688|9663|9688|9663|0
1656576410000|2022-06-30 08:06:50|9683.4|9668.4|9685|9670|9685|9670|9683.4|9668.4|0
1656576420000|2022-06-30 08:07:00|9689.9|9674.9|9726.4|9701.4|9728.9|9703.9|9689.9|9674.9|4
1656576440000|2022-06-30 08:07:20|9734.6|9697.1|9741.6|9704.1|9742.1|9704.6|9728.4|9697.1|27
1656576470000|2022-06-30 08:07:50|9741.2|9703.7|9741.2|9703.7|9741.2|9703.7|9741.2|9703.7|0
1656576510000|2022-06-30 08:08:30|9717.5|9702.5|9721.4|9683.9|9721.4|9702.5|9716.5|9683.9|1
1656576520000|2022-06-30 08:08:40|9721.3|9683.8|9721.3|9683.8|9721.3|9683.8|9721.3|9683.8|0
1656576600000|2022-06-30 08:10:00|9716|9691|9717.5|9702.5|9717.5|9702.5|9716|9691|0
1656576620000|2022-06-30 08:10:20|9718|9703|9718|9703|9718|9703|9718|9703|0
1656576630000|2022-06-30 08:10:30|9717.5|9702.5|9718.5|9703.5|9718.5|9703.5|9717.5|9702.5|1
1656576650000|2022-06-30 08:10:50|9722|9697|9722|9697|9722|9697|9722|9697|1
1656576660000|2022-06-30 08:11:00|9718.5|9703.5|9718|9703|9718.5|9703.5|9718|9703|0
1656576670000|2022-06-30 08:11:10|9718.5|9703.5|9718.5|9703.5|9718.5|9703.5|9718.5|9703.5|0
1656576690000|2022-06-30 08:11:30|9720.4|9705.4|9743.6|9706.1|9743.6|9706.1|9720.4|9705.4|7
1656576700000|2022-06-30 08:11:40|9743.7|9706.2|9743.7|9706.2|9743.7|9706.2|9743.7|9706.2|0
1656576710000|2022-06-30 08:11:50|9744.7|9707.2|9744.7|9707.2|9744.7|9707.2|9744.7|9707.2|0
1656576720000|2022-06-30 08:12:00|9743.7|9706.2|9743.7|9706.2|9743.7|9706.2|9743.7|9706.2|0
1656576750000|2022-06-30 08:12:30|9744.7|9707.2|9744.7|9707.2|9744.7|9707.2|9744.2|9706.7|0
1656576780000|2022-06-30 08:13:00|9740.4|9715.4|9737.5|9722.5|9740.4|9723.5|9737.5|9715.4|0
1656576800000|2022-06-30 08:13:20|9739.5|9724.5|9739.5|9724.5|9739.5|9724.5|9739.5|9724.5|0
1656576840000|2022-06-30 08:14:00|9739|9724|9738.5|9723.5|9739|9724|9738.5|9723.5|1
1656576860000|2022-06-30 08:14:20|9737|9712|9737|9712|9737|9712|9737|9712|2
1656576870000|2022-06-30 08:14:30|9737.5|9712.5|9738|9713|9738|9713|9737.5|9712.5|1
1656576880000|2022-06-30 08:14:40|9737|9712|9742.9|9727.9|9744.4|9729.4|9737|9712|8
1656576890000|2022-06-30 08:14:50|9741.9|9726.9|9741.9|9726.9|9741.9|9726.9|9741.9|9726.9|0
1656576900000|2022-06-30 08:15:00|9740.9|9725.9|9743.5|9728.5|9745.9|9730.9|9740.9|9725.9|2
1656576910000|2022-06-30 08:15:10|9743.4|9728.4|9743.4|9728.4|9743.4|9728.4|9743.4|9728.4|1
1656576920000|2022-06-30 08:15:20|9743.9|9728.9|9743.9|9728.9|9743.9|9728.9|9743.9|9728.9|1
1656576930000|2022-06-30 08:15:30|9743.4|9728.4|9743.4|9728.4|9743.4|9728.4|9743.4|9728.4|0
1656576940000|2022-06-30 08:15:40|9746.8|9731.8|9745.3|9730.3|9746.8|9731.8|9745.3|9730.3|1
1656576950000|2022-06-30 08:15:50|||||||||1
1656577020000|2022-06-30 08:17:00|9744.3|9729.3|9742.9|9727.9|9744.3|9729.3|9742.9|9727.9|1
1656577080000|2022-06-30 08:18:00|9741.9|9726.9|9740|9725|9741.9|9726.9|9740|9725|5
1656577090000|2022-06-30 08:18:10|9739.7|9724.7|9735|9720|9739.7|9724.7|9735|9720|1
1656577140000|2022-06-30 08:19:00|9734.5|9719.5|9734.5|9719.5|9734.5|9719.5|9734.5|9719.5|2
1656577180000|2022-06-30 08:19:40|9734.6|9719.6|9734.6|9719.6|9734.6|9719.6|9734.6|9719.6|0
1656577200000|2022-06-30 08:20:00|9734.5|9719.5|9734|9719|9734.5|9719.5|9734|9719|2
1656577260000|2022-06-30 08:21:00|9733.1|9718.1|9733|9718|9733.1|9718.1|9733|9718|0
1656577320000|2022-06-30 08:22:00|9734|9719|9733.5|9718.5|9734|9719|9733.5|9718.5|0
1656577350000|2022-06-30 08:22:30|9733|9718|9733|9718|9733|9718|9733|9718|0
1656577370000|2022-06-30 08:22:50|9733.2|9718.2|9739|9724|9739|9724|9733.2|9718.2|1
1656577380000|2022-06-30 08:23:00|9738.5|9723.5|9738.5|9723.5|9738.5|9723.5|9738.5|9723.5|0
1656577390000|2022-06-30 08:23:10|9732.3|9717.3|9731|9716|9732.3|9717.3|9731|9716|1
1656577440000|2022-06-30 08:24:00|9730|9715|9730|9715|9730|9715|9730|9715|0
1656577500000|2022-06-30 08:25:00|9727.5|9712.5|9727.5|9712.5|9727.5|9712.5|9727.5|9712.5|0
1656577510000|2022-06-30 08:25:10|9726.1|9711.1|9726.1|9711.1|9726.1|9711.1|9726.1|9711.1|0
1656577530000|2022-06-30 08:25:30|9726|9711|9722.9|9707.9|9726|9711|9722.9|9707.9|0
1656577540000|2022-06-30 08:25:40|9723.9|9708.9|9723.9|9708.9|9723.9|9708.9|9723.9|9708.9|0
1656577560000|2022-06-30 08:26:00|9722.9|9707.9|9721|9706|9723.4|9708.4|9721|9706|3
1656577620000|2022-06-30 08:27:00|9720|9705|9720|9705|9720|9705|9720|9705|0
1656577680000|2022-06-30 08:28:00|9719|9704|9718.5|9703.5|9719|9704|9718.5|9703.5|0
1656577700000|2022-06-30 08:28:20|9713|9698|9712.5|9697.5|9713|9698|9712.5|9697.5|4
1656577710000|2022-06-30 08:28:30|9713|9698|9713|9698|9713|9698|9713|9698|1
1656577720000|2022-06-30 08:28:40|9712.5|9697.5|9708|9693|9712.5|9697.5|9708|9693|1
1656577730000|2022-06-30 08:28:50|9707.5|9692.5|9707.5|9692.5|9707.5|9692.5|9707.5|9692.5|0
1656577740000|2022-06-30 08:29:00|9706.1|9691.1|9706|9691|9706.1|9691.1|9706|9691|0
1656577750000|2022-06-30 08:29:10|9705|9690|9705|9690|9705|9690|9705|9690|0
1656577780000|2022-06-30 08:29:40|9703.1|9688.1|9702.5|9687.5|9703.1|9688.1|9702.5|9687.5|0
1656577800000|2022-06-30 08:30:00|9702|9687|9695.8|9680.8|9702|9687|9695.8|9680.8|2
1656577810000|2022-06-30 08:30:10|9696|9681|9695.5|9680.5|9696|9681|9695.5|9680.5|0
1656577830000|2022-06-30 08:30:30|9695.6|9680.6|9698.5|9683.5|9698.5|9683.5|9695.6|9680.6|1
1656577840000|2022-06-30 08:30:40|9699|9684|9698.5|9683.5|9699|9684|9698.5|9683.5|4
1656577850000|2022-06-30 08:30:50|||||||||1
1656577860000|2022-06-30 08:31:00|9698|9683|9698|9683|9698|9683|9698|9683|1
1656577870000|2022-06-30 08:31:10|9698.1|9683.1|9698.6|9683.6|9698.6|9683.6|9698.1|9683.1|2
1656577880000|2022-06-30 08:31:20|9698.5|9683.5|9709.5|9694.5|9709.5|9694.5|9698.5|9683.5|9
1656577900000|2022-06-30 08:31:40|9712.4|9697.4|9712.5|9697.5|9712.5|9697.5|9712.4|9697.4|0
1656577920000|2022-06-30 08:32:00|9712.6|9697.6|9712.6|9697.6|9712.6|9697.6|9712.6|9697.6|0
1656577980000|2022-06-30 08:33:00|9713.1|9698.1|9712.6|9697.6|9713.1|9698.1|9712.6|9697.6|5
1656578040000|2022-06-30 08:34:00|9712.5|9697.5|9713|9698|9713|9698|9712.5|9697.5|0
1656578050000|2022-06-30 08:34:10|9713.1|9698.1|9713.1|9698.1|9713.1|9698.1|9713.1|9698.1|0
1656578080000|2022-06-30 08:34:40|9713.2|9698.2|9714.7|9699.7|9714.7|9699.7|9713.2|9698.2|0
1656578090000|2022-06-30 08:34:50|9715.7|9700.7|9715.7|9700.7|9715.7|9700.7|9715.7|9700.7|0
1656578130000|2022-06-30 08:35:30|9720.4|9705.4|9720.1|9705.1|9720.4|9705.4|9719.6|9704.6|2
1656578140000|2022-06-30 08:35:40|9721.1|9706.1|9721.1|9706.1|9721.1|9706.1|9721.1|9706.1|0
1656578150000|2022-06-30 08:35:50|9722|9707|9722|9707|9722|9707|9722|9707|0
1656578170000|2022-06-30 08:36:10|9720.6|9705.6|9720.6|9705.6|9720.6|9705.6|9720.6|9705.6|1
1656578190000|2022-06-30 08:36:30|9720.5|9705.5|9720.5|9705.5|9720.5|9705.5|9720.5|9705.5|0
1656578230000|2022-06-30 08:37:10|9720.6|9705.6|9720.6|9705.6|9720.6|9705.6|9720.6|9705.6|0
1656578340000|2022-06-30 08:39:00|9720.1|9705.1|9719.1|9704.1|9720.6|9705.6|9719.1|9704.1|3
1656578350000|2022-06-30 08:39:10|9718.6|9703.6|9718.6|9703.6|9718.6|9703.6|9718.6|9703.6|0
1656578370000|2022-06-30 08:39:30|9719.1|9704.1|9720.5|9705.5|9720.5|9705.5|9719.1|9704.1|0
1656578400000|2022-06-30 08:40:00|9719.5|9704.5|9719.5|9704.5|9719.5|9704.5|9719.5|9704.5|0
1656578420000|2022-06-30 08:40:20|9719.1|9704.1|9720.2|9682.7|9720.2|9704.1|9719|9682.7|2
1656578440000|2022-06-30 08:40:40|9719.7|9682.2|9719.3|9681.8|9719.7|9682.2|9719.3|9681.8|0
1656578460000|2022-06-30 08:41:00|9712.6|9687.6|9711.6|9686.6|9712.6|9687.6|9711.6|9686.6|0
1656578470000|2022-06-30 08:41:10|9712.1|9687.1|9712.1|9687.1|9712.1|9687.1|9712.1|9687.1|0
1656578520000|2022-06-30 08:42:00|9711.1|9686.1|9711.1|9686.1|9711.1|9686.1|9711.1|9686.1|0
1656578530000|2022-06-30 08:42:10|9706.6|9691.6|9706.6|9691.6|9706.6|9691.6|9706.6|9691.6|0
1656578580000|2022-06-30 08:43:00|9706.1|9691.1|9706.1|9691.1|9706.1|9691.1|9705.6|9690.6|0
1656578590000|2022-06-30 08:43:10|9705.6|9690.6|9705.5|9690.5|9707.5|9692.5|9704.6|9689.6|0
1656578600000|2022-06-30 08:43:20|9706.1|9691.1|9706.1|9691.1|9706.6|9691.6|9704.6|9689.6|0
1656578610000|2022-06-30 08:43:30|9699.9|9684.9|9699.9|9684.9|9699.9|9684.9|9699.9|9684.9|10
1656578620000|2022-06-30 08:43:40|9699.4|9684.4|9699.4|9684.4|9699.4|9684.4|9699.4|9684.4|0
1656578630000|2022-06-30 08:43:50|9699|9684|9699.5|9684.5|9699.5|9684.5|9699|9684|0
1656578640000|2022-06-30 08:44:00|9699|9684|9699.5|9684.5|9699.5|9684.5|9699|9684|2
1656578650000|2022-06-30 08:44:10|9700|9685|9700|9685|9700|9685|9700|9685|0
1656578720000|2022-06-30 08:45:20|9699.8|9684.8|9697.9|9682.9|9699.8|9684.8|9697.9|9682.9|1
1656578750000|2022-06-30 08:45:50|9698.5|9683.5|9698.5|9683.5|9698.5|9683.5|9698.5|9683.5|0
1656578780000|2022-06-30 08:46:20|||||||||1
1656578820000|2022-06-30 08:47:00|9698|9683|9698|9683|9698|9683|9698|9683|4
1656578920000|2022-06-30 08:48:40|9696.6|9681.6|9687|9672|9696.6|9681.6|9687|9672|7
1656578930000|2022-06-30 08:48:50|||||||||1
1656578940000|2022-06-30 08:49:00|9687.5|9672.5|9687.5|9672.5|9687.5|9672.5|9687.5|9672.5|2
1656578970000|2022-06-30 08:49:30|9687|9672|9687|9672|9687|9672|9686.5|9671.5|0
1656579000000|2022-06-30 08:50:00|9686.9|9671.9|9686.9|9671.9|9686.9|9671.9|9686.9|9671.9|0
1656579010000|2022-06-30 08:50:10|9685.4|9670.4|9695.3|9680.3|9695.3|9680.3|9685.4|9670.4|1
1656579020000|2022-06-30 08:50:20|9696.4|9681.4|9696.4|9681.4|9696.4|9681.4|9696.4|9681.4|0
1656579040000|2022-06-30 08:50:40|9696.3|9681.3|9696.3|9681.3|9696.3|9681.3|9696.3|9681.3|0
1656579100000|2022-06-30 08:51:40|9697.3|9682.3|9698.2|9683.2|9698.7|9683.7|9697.3|9682.3|6
1656579120000|2022-06-30 08:52:00|9694.2|9679.2|9694.2|9679.2|9694.2|9679.2|9694.2|9679.2|5
1656579270000|2022-06-30 08:54:30|9697.7|9682.7|9697.7|9682.7|9697.7|9682.7|9697.7|9682.7|0
1656579310000|2022-06-30 08:55:10|9698.2|9683.2|9698.2|9683.2|9698.2|9683.2|9698.2|9683.2|0
1656579330000|2022-06-30 08:55:30|9693.5|9678.5|9694.6|9679.6|9694.6|9679.6|9692.7|9677.7|8
1656579340000|2022-06-30 08:55:40|9694.7|9679.7|9694.7|9679.7|9694.7|9679.7|9694.7|9679.7|0
1656579360000|2022-06-30 08:56:00|9695.2|9680.2|9695.2|9680.2|9695.2|9680.2|9695.2|9680.2|0
1656579450000|2022-06-30 08:57:30|9695.7|9680.7|9694.7|9679.7|9696.2|9681.2|9694.7|9679.7|1
1656579470000|2022-06-30 08:57:50|9693.2|9678.2|9693.2|9678.2|9693.2|9678.2|9693.2|9678.2|0
1656579530000|2022-06-30 08:58:50|9692.7|9677.7|9688.2|9673.2|9692.7|9677.7|9688.2|9673.2|2
1656579550000|2022-06-30 08:59:10|9688.7|9673.7|9689.2|9674.2|9689.2|9674.2|9688.7|9673.7|0
1656579600000|2022-06-30 09:00:00|9689.6|9674.6|9690.2|9675.2|9690.2|9675.2|9689.2|9674.2|0
1656579640000|2022-06-30 09:00:40|9690.1|9675.1|9690.1|9675.1|9690.1|9675.1|9690.1|9675.1|0
1656579660000|2022-06-30 09:01:00|9689.6|9674.6|9686.7|9671.7|9689.6|9674.6|9686.2|9671.2|5
1656579720000|2022-06-30 09:02:00|9686.6|9671.6|9686.6|9671.6|9686.6|9671.6|9686.6|9671.6|0
1656579730000|2022-06-30 09:02:10|9686.2|9671.2|9686.2|9671.2|9686.2|9671.2|9686.2|9671.2|1
1656579750000|2022-06-30 09:02:30|9686.1|9671.1|9684.7|9669.7|9686.1|9671.1|9684.7|9669.7|3
1656579760000|2022-06-30 09:02:40|9684.6|9669.6|9668.1|9653.1|9684.6|9669.6|9668.1|9647.6|1
1656579770000|2022-06-30 09:02:50|9663.3|9648.3|9662.6|9647.6|9665|9650|9662.6|9647.6|3
1656579800000|2022-06-30 09:03:20|9662.1|9647.1|9662|9647|9662.1|9647.1|9662|9647|2
1656579840000|2022-06-30 09:04:00|9661.9|9646.9|9659|9644|9661.9|9646.9|9659|9644|1
1656579870000|2022-06-30 09:04:30|9658.1|9643.1|9657.6|9642.6|9658.1|9643.1|9657.6|9642.6|0
1656579890000|2022-06-30 09:04:50|9656.6|9641.6|9656.1|9641.1|9656.6|9641.6|9656.1|9641.1|2
1656579910000|2022-06-30 09:05:10|9655.2|9640.2|9653.1|9638.1|9655.2|9640.2|9653.1|9638.1|1
1656579920000|2022-06-30 09:05:20|9652.6|9637.6|9639.7|9624.7|9652.6|9637.6|9639.2|9624.2|2
1656579960000|2022-06-30 09:06:00|9639.6|9624.6|9639.6|9624.6|9639.6|9624.6|9639.6|9624.6|0
1656579970000|2022-06-30 09:06:10|9645.8|9630.8|9646.2|9631.2|9646.2|9631.2|9645.8|9630.8|5
1656579990000|2022-06-30 09:06:30|9644.6|9629.6|9644.6|9629.6|9644.6|9629.6|9644.6|9629.6|0
1656580000000|2022-06-30 09:06:40|9644.7|9629.7|9645.2|9630.2|9645.2|9630.2|9644.7|9629.7|0
1656580020000|2022-06-30 09:07:00|9645.7|9630.7|9650.6|9635.6|9652.6|9637.6|9645.7|9630.7|8
1656580080000|2022-06-30 09:08:00|9653|9638|9653.1|9638.1|9653.1|9638.1|9653|9638|0
1656580140000|2022-06-30 09:09:00|9653.6|9638.6|9645.1|9630.1|9653.6|9638.6|9645.1|9630.1|2
1656580150000|2022-06-30 09:09:10|9644.6|9629.6|9644.5|9629.5|9644.6|9629.6|9644.5|9629.5|0
1656580160000|2022-06-30 09:09:20|9644.2|9629.2|9635.1|9620.1|9644.2|9629.2|9635.1|9620.1|2
1656580210000|2022-06-30 09:10:10|9635.6|9620.6|9635.6|9620.6|9635.6|9620.6|9635.6|9620.6|1
1656580250000|2022-06-30 09:10:50|||||||||1
1656580320000|2022-06-30 09:12:00|9635.1|9620.1|9635.1|9620.1|9635.1|9620.1|9635.1|9620.1|13
1656580330000|2022-06-30 09:12:10|9634.6|9619.6|9634.6|9619.6|9634.6|9619.6|9634.6|9619.6|0
1656580350000|2022-06-30 09:12:30|9637.4|9622.4|9637.9|9622.9|9637.9|9622.9|9637.4|9622.4|2
1656580360000|2022-06-30 09:12:40|9638.4|9623.4|9638.9|9623.9|9638.9|9623.9|9638.4|9623.4|0
1656580370000|2022-06-30 09:12:50|9656.3|9631.3|9656.3|9631.3|9656.3|9631.3|9656.3|9631.3|9
1656580380000|2022-06-30 09:13:00|9656.4|9631.4|9656.4|9631.4|9656.4|9631.4|9656.4|9631.4|0
1656580430000|2022-06-30 09:13:50|||||||||7
1656580520000|2022-06-30 09:15:20|9656.8|9631.8|9656.4|9631.4|9656.8|9631.8|9656.4|9631.4|1
1656580580000|2022-06-30 09:16:20|9653.3|9638.3|9653.4|9638.4|9653.4|9638.4|9653.3|9638.3|0
1656580620000|2022-06-30 09:17:00|9653.3|9638.3|9653.3|9638.3|9653.3|9638.3|9653.3|9638.3|0
1656580680000|2022-06-30 09:18:00|9655.8|9640.8|9655.8|9640.8|9655.8|9640.8|9655.8|9640.8|0
1656580690000|2022-06-30 09:18:10|||||||||1
1656580860000|2022-06-30 09:21:00|9656.3|9641.3|9656.3|9641.3|9656.3|9641.3|9656.3|9641.3|0
1656580920000|2022-06-30 09:22:00|9655.8|9640.8|9650.3|9635.3|9656.3|9641.3|9650.3|9635.3|5
1656580930000|2022-06-30 09:22:10|9650.4|9635.4|9653.2|9638.2|9653.2|9638.2|9650.4|9635.4|3
1656581160000|2022-06-30 09:26:00|9653.3|9638.3|9654.7|9639.7|9654.7|9639.7|9653.3|9638.3|1
1656581200000|2022-06-30 09:26:40|9660.2|9635.2|9660.2|9635.2|9660.2|9635.2|9660.2|9635.2|2
1656581230000|2022-06-30 09:27:10|9654.7|9639.7|9654.7|9639.7|9654.7|9639.7|9654.7|9639.7|0
1656581260000|2022-06-30 09:27:40|9654.2|9639.2|9654.2|9639.2|9654.2|9639.2|9654.2|9639.2|0
1656581310000|2022-06-30 09:28:30|9660.2|9635.2|9660.2|9635.2|9660.2|9635.2|9660.2|9635.2|2
1656581330000|2022-06-30 09:28:50|||||||||1
1656581450000|2022-06-30 09:30:50|9654.7|9639.7|9654.7|9639.7|9654.7|9639.7|9654.7|9639.7|0
1656581460000|2022-06-30 09:31:00|||||||||1
1656581470000|2022-06-30 09:31:10|||||||||1
1656581530000|2022-06-30 09:32:10|9654.2|9639.2|9654.2|9639.2|9654.2|9639.2|9654.2|9639.2|0
1656581560000|2022-06-30 09:32:40|9657.2|9642.2|9657.2|9642.2|9657.2|9642.2|9657.2|9642.2|1
1656581590000|2022-06-30 09:33:10|9658.2|9643.2|9659.2|9644.2|9659.2|9644.2|9658.2|9643.2|0
1656581620000|2022-06-30 09:33:40|9660.2|9645.2|9680.7|9665.7|9680.7|9665.7|9660.2|9645.2|8
1656581630000|2022-06-30 09:33:50|9681.2|9666.2|9709.6|9684.6|9709.6|9687.4|9681.2|9661.5|8
1656581640000|2022-06-30 09:34:00|9709.8|9684.8|9727.5|9690|9727.5|9690|9709.8|9681|2
1656581650000|2022-06-30 09:34:10|9728.5|9691|9731.9|9694.4|9731.9|9694.4|9728.5|9691|1
1656581660000|2022-06-30 09:34:20|9733|9695.5|9733.9|9696.4|9733.9|9696.4|9733|9695.5|0
1656581670000|2022-06-30 09:34:30|9734|9696.5|9734|9696.5|9734|9696.5|9734|9696.5|0
1656581710000|2022-06-30 09:35:10|9730.8|9715.8|9754.4|9716.9|9754.9|9717.4|9730.8|9715.8|2
1656581720000|2022-06-30 09:35:20|9754.9|9717.4|9754.9|9717.4|9754.9|9717.4|9754.9|9717.4|0
1656581740000|2022-06-30 09:35:40|9755.9|9718.4|9755.9|9718.4|9755.9|9718.4|9755.9|9718.4|0
1656581760000|2022-06-30 09:36:00|9755.4|9717.9|9755.4|9717.9|9755.4|9717.9|9755.4|9717.9|0
1656581770000|2022-06-30 09:36:10|9755|9717.5|9755.4|9717.9|9755.4|9717.9|9755|9717.5|0
1656581780000|2022-06-30 09:36:20|9755|9717.5|9755|9717.5|9755|9717.5|9755|9717.5|0
1656581790000|2022-06-30 09:36:30|9755.4|9717.9|9755.4|9717.9|9755.4|9717.9|9755.4|9717.9|0
1656581820000|2022-06-30 09:37:00|9757.8|9720.3|9770.5|9733|9770.9|9737.6|9751.7|9720.3|5
1656581830000|2022-06-30 09:37:10|9770.4|9732.9|9770.9|9733.4|9770.9|9733.4|9770.4|9732.9|0
1656581840000|2022-06-30 09:37:20|9770.4|9732.9|9770.4|9732.9|9770.4|9732.9|9770.4|9732.9|0
1656581850000|2022-06-30 09:37:30|9770.9|9733.4|9770.9|9733.4|9770.9|9733.4|9770.4|9732.9|0
1656581870000|2022-06-30 09:37:50|9770.4|9732.9|9767.2|9742.2|9773.9|9742.7|9767.2|9732.9|1
1656581880000|2022-06-30 09:38:00|9767.7|9742.7|9768.2|9743.2|9768.2|9743.2|9767.7|9742.7|0
1656581890000|2022-06-30 09:38:10|9769.4|9731.9|9766.9|9729.4|9769.4|9731.9|9766.5|9729|12
1656581910000|2022-06-30 09:38:30|9767.4|9729.9|9758.9|9721.4|9767.9|9730.4|9758.9|9721.4|1
1656581920000|2022-06-30 09:38:40|9759.4|9721.9|9759|9721.5|9759.4|9721.9|9759|9721.5|0
1656582010000|2022-06-30 09:40:10|9758.9|9721.4|9758.9|9721.4|9758.9|9721.4|9758.9|9721.4|1
1656582040000|2022-06-30 09:40:40|9759.4|9721.9|9753.6|9728.6|9759.4|9728.6|9753.6|9721.9|0
1656582060000|2022-06-30 09:41:00|9753.7|9728.7|9753.7|9728.7|9753.7|9728.7|9753.7|9728.7|0
1656582160000|2022-06-30 09:42:40|9753.6|9728.6|9753.6|9728.6|9753.6|9728.6|9753.6|9728.6|0
1656582300000|2022-06-30 09:45:00|9752.7|9727.7|9752.7|9727.7|9752.7|9727.7|9752.7|9727.7|0
1656582310000|2022-06-30 09:45:10|9753.2|9728.2|9751.2|9736.2|9753.7|9736.2|9749.1|9728.2|0
1656582320000|2022-06-30 09:45:20|9752.2|9737.2|9754.7|9739.7|9754.7|9739.7|9749.8|9734.8|3
1656582330000|2022-06-30 09:45:30|9756.6|9741.6|9751.9|9736.9|9756.6|9741.6|9751.9|9736.9|2
1656582340000|2022-06-30 09:45:40|9751.7|9736.7|9751.7|9736.7|9751.7|9736.7|9751.7|9736.7|0
1656582350000|2022-06-30 09:45:50|9751.6|9736.6|9751.6|9736.6|9751.6|9736.6|9751.6|9736.6|1
1656582360000|2022-06-30 09:46:00|9751.1|9736.1|9751.1|9736.1|9751.1|9736.1|9751.1|9736.1|0
1656582430000|2022-06-30 09:47:10|||||||||1
1656582650000|2022-06-30 09:50:50|9750.8|9735.8|9734.7|9719.7|9750.8|9735.8|9734.7|9719.7|2
1656582660000|2022-06-30 09:51:00|9734.1|9719.1|9734.1|9719.1|9734.1|9719.1|9734.1|9719.1|0
1656582780000|2022-06-30 09:53:00|9734.6|9719.6|9734.6|9719.6|9734.6|9719.6|9734.6|9719.6|0
1656582900000|2022-06-30 09:55:00|9734.5|9719.5|9732.1|9717.1|9734.5|9719.5|9723.7|9708.7|3
1656582930000|2022-06-30 09:55:30|9732.2|9717.2|9732.2|9717.2|9732.2|9717.2|9732.2|9717.2|3
1656582970000|2022-06-30 09:56:10|9732.1|9717.1|9732.1|9717.1|9732.1|9717.1|9732.1|9717.1|0
1656583000000|2022-06-30 09:56:40|9731.2|9716.2|9731.2|9716.2|9731.2|9716.2|9731.2|9716.2|1
1656583020000|2022-06-30 09:57:00|9731.1|9716.1|9731.1|9716.1|9731.1|9716.1|9731.1|9716.1|0
1656583200000|2022-06-30 10:00:00|9730.1|9715.1|9726.7|9711.7|9730.1|9715.1|9726.7|9711.7|3
1656583210000|2022-06-30 10:00:10|9726.6|9711.6|9726.6|9711.6|9726.6|9711.6|9726.6|9711.6|0
1656583250000|2022-06-30 10:00:50|9726|9711|9711.2|9696.2|9726|9711|9711.2|9696.2|1
1656583260000|2022-06-30 10:01:00|9711.1|9696.1|9712.1|9697.1|9712.1|9697.1|9711.1|9696.1|0
1656583270000|2022-06-30 10:01:10|9701.8|9686.8|9701.8|9686.8|9701.8|9686.8|9701.8|9686.8|1
1656583290000|2022-06-30 10:01:30|9701.6|9686.6|9701.1|9686.1|9701.6|9686.6|9701.1|9686.1|0
1656583300000|2022-06-30 10:01:40|9700.6|9685.6|9700.6|9685.6|9700.6|9685.6|9700.6|9685.6|0
1656583380000|2022-06-30 10:03:00|9726.8|9711.8|9726.5|9711.5|9726.8|9711.8|9726.5|9711.5|8
1656583390000|2022-06-30 10:03:10|9730.6|9705.6|9730.6|9705.6|9730.6|9705.6|9730.6|9705.6|1
1656583410000|2022-06-30 10:03:30|9729.6|9714.6|9729.6|9714.6|9729.6|9714.6|9729.6|9714.6|1
1656583430000|2022-06-30 10:03:50|9730.1|9715.1|9730.1|9715.1|9730.1|9715.1|9730.1|9715.1|0
1656583440000|2022-06-30 10:04:00|9729.6|9714.6|9729.6|9714.6|9729.6|9714.6|9729.6|9714.6|0
1656583490000|2022-06-30 10:04:50|9730.1|9715.1|9730|9715|9730.1|9715.1|9730|9715|0
1656583500000|2022-06-30 10:05:00|9730.1|9715.1|9730.1|9715.1|9730.1|9715.1|9730.1|9715.1|0
1656583560000|2022-06-30 10:06:00|9730|9715|9729.1|9714.1|9730|9715|9729.1|9714.1|5
1656583590000|2022-06-30 10:06:30|9729|9714|9729|9714|9729|9714|9729|9714|0
1656583620000|2022-06-30 10:07:00|9728.6|9713.6|9727.6|9712.6|9728.6|9713.6|9727.6|9712.6|8
1656583640000|2022-06-30 10:07:20|9730.2|9715.2|9730.2|9715.2|9730.2|9715.2|9730.2|9715.2|4
1656583650000|2022-06-30 10:07:30|9729.7|9714.7|9730.1|9715.1|9730.1|9715.1|9729.7|9714.7|0
1656583660000|2022-06-30 10:07:40|9730.2|9715.2|9730.2|9715.2|9730.2|9715.2|9730.2|9715.2|0
1656583670000|2022-06-30 10:07:50|9731.1|9716.1|9731.1|9716.1|9731.1|9716.1|9731.1|9716.1|0
1656583700000|2022-06-30 10:08:20|9730.6|9715.6|9727.6|9712.6|9731.1|9716.1|9727.6|9712.6|1
1656583710000|2022-06-30 10:08:30|9727.2|9712.2|9727.2|9712.2|9727.2|9712.2|9727.2|9712.2|6
1656583830000|2022-06-30 10:10:30|9727.1|9712.1|9727.1|9712.1|9727.1|9712.1|9727.1|9712.1|0
1656583850000|2022-06-30 10:10:50|9734|9719|9750.4|9712.9|9750.4|9719|9734|9712.9|9
1656583860000|2022-06-30 10:11:00|9750.7|9713.2|9750.7|9713.2|9750.7|9713.2|9750.7|9713.2|0
1656583900000|2022-06-30 10:11:40|9751.7|9714.2|9751.7|9714.2|9751.7|9714.2|9751.7|9714.2|0
1656583980000|2022-06-30 10:13:00|9747.4|9722.4|9747.4|9722.4|9747.4|9722.4|9747.4|9722.4|0
1656584070000|2022-06-30 10:14:30|9744.9|9729.9|9745.4|9730.4|9745.4|9730.4|9744.9|9729.9|0
1656584160000|2022-06-30 10:16:00|9745.9|9730.9|9743.8|9728.8|9747.9|9731.9|9743.8|9722.4|0
1656584170000|2022-06-30 10:16:10|9744.8|9729.8|9744.9|9729.9|9744.9|9729.9|9744.8|9729.8|0
1656584460000|2022-06-30 10:21:00|9744.4|9729.4|9746.4|9731.4|9746.4|9731.4|9743.4|9728.4|0
1656584470000|2022-06-30 10:21:10|9748.3|9733.3|9747.8|9732.8|9748.3|9733.3|9747.8|9732.8|1
1656584480000|2022-06-30 10:21:20|9746.9|9731.9|9746.9|9731.9|9746.9|9731.9|9746.9|9731.9|0
1656584520000|2022-06-30 10:22:00|9745.9|9730.9|9748.8|9733.8|9748.8|9733.8|9745.9|9730.9|2
1656584530000|2022-06-30 10:22:10|9749.3|9734.3|9749.3|9734.3|9749.3|9734.3|9749.3|9734.3|0
1656584540000|2022-06-30 10:22:20|9756.4|9741.4|9756.5|9741.5|9756.5|9741.5|9756.4|9741.4|3
1656584550000|2022-06-30 10:22:30|9759|9744|9760|9745|9760|9745|9759|9744|0
1656584570000|2022-06-30 10:22:50|9760.9|9745.9|9771.2|9756.2|9771.2|9756.2|9760.9|9745.9|1
1656584580000|2022-06-30 10:23:00|9771.3|9756.3|9771.8|9756.8|9771.8|9756.8|9771.3|9756.3|0
1656584590000|2022-06-30 10:23:10|9771.9|9756.9|9771.9|9756.9|9771.9|9756.9|9771.9|9756.9|0
1656584630000|2022-06-30 10:23:50|||||||||1
1656584660000|2022-06-30 10:24:20|9770.2|9745.2|9770.2|9745.2|9770.2|9745.2|9770.2|9745.2|1
1656584670000|2022-06-30 10:24:30|9769.9|9744.9|9769.9|9744.9|9769.9|9744.9|9769.9|9744.9|0
1656584680000|2022-06-30 10:24:40|9765.9|9750.9|9765.9|9750.9|9765.9|9750.9|9765.9|9750.9|0
1656584750000|2022-06-30 10:25:50|9759.9|9744.9|9759.9|9744.9|9759.9|9744.9|9759.9|9744.9|1
1656584760000|2022-06-30 10:26:00|9759.8|9744.8|9754|9739|9759.8|9744.8|9754|9739|3
1656584780000|2022-06-30 10:26:20|9754.3|9739.3|9766.9|9741.9|9766.9|9741.9|9754.3|9739.3|1
1656584790000|2022-06-30 10:26:30|9766.4|9741.4|9761.9|9746.9|9767.3|9746.9|9761.9|9741.4|0
1656584800000|2022-06-30 10:26:40|9761.8|9746.8|9761.8|9746.8|9761.8|9746.8|9761.8|9746.8|0
1656584870000|2022-06-30 10:27:50|9761.4|9746.4|9761.4|9746.4|9761.4|9746.4|9761.4|9746.4|0
1656584880000|2022-06-30 10:28:00|||||||||3
1656584900000|2022-06-30 10:28:20|9762.4|9747.4|9762.4|9747.4|9762.4|9747.4|9762.4|9747.4|0
1656585080000|2022-06-30 10:31:20|9770.3|9745.3|9765.9|9750.9|9770.3|9750.9|9765.9|9745.3|0
1656585090000|2022-06-30 10:31:30|9766|9751|9766|9751|9766|9751|9766|9751|0
1656585160000|2022-06-30 10:32:40|9765.9|9750.9|9765.9|9750.9|9765.9|9750.9|9765.9|9750.9|0
1656585190000|2022-06-30 10:33:10|9766.9|9751.9|9767.4|9752.4|9767.4|9752.4|9766.9|9751.9|0
1656585420000|2022-06-30 10:37:00|9768.4|9753.4|9770.9|9755.9|9772.9|9757.9|9768.4|9753.4|1
1656585450000|2022-06-30 10:37:30|||||||||1
1656585520000|2022-06-30 10:38:40|9772.9|9757.9|9772.9|9757.9|9772.9|9757.9|9772.9|9757.9|4
1656585550000|2022-06-30 10:39:10|9773.3|9758.3|9772.9|9757.9|9773.4|9758.4|9772.9|9757.9|0
1656585560000|2022-06-30 10:39:20|9773.4|9758.4|9772.8|9757.8|9773.4|9758.4|9771.9|9756.9|0
1656585570000|2022-06-30 10:39:30|9773.4|9758.4|9772.9|9757.9|9773.4|9758.4|9772.4|9757.4|0
1656585580000|2022-06-30 10:39:40|9773.3|9758.3|9773.3|9758.3|9776.8|9761.8|9772.9|9757.9|6
1656585590000|2022-06-30 10:39:50|||||||||2
1656585820000|2022-06-30 10:43:40|9771.7|9756.7|9772.7|9757.7|9772.7|9757.7|9771.7|9756.7|2
1656585830000|2022-06-30 10:43:50|9773.3|9758.3|9776.3|9751.3|9776.3|9758.3|9772.8|9751.3|1
1656586000000|2022-06-30 10:46:40|9766.3|9747.9|9754.8|9739.8|9766.3|9747.9|9751.8|9736.8|6
1656586090000|2022-06-30 10:48:10|9755.3|9740.3|9756.3|9741.3|9757.3|9742.3|9755.3|9740.3|0
1656586100000|2022-06-30 10:48:20|9755.3|9740.3|9753.3|9738.3|9756.8|9741.8|9753.3|9738.3|0
1656586120000|2022-06-30 10:48:40|9754.3|9739.3|9755.8|9740.8|9755.8|9740.8|9754.3|9739.3|1
1656586130000|2022-06-30 10:48:50|9755.3|9740.3|9755.8|9740.8|9755.8|9740.8|9755.3|9740.3|0
1656586230000|2022-06-30 10:50:30|9756.3|9741.3|9756.3|9741.3|9756.3|9741.3|9756.3|9741.3|1
1656586320000|2022-06-30 10:52:00|9756.8|9741.8|9755.4|9740.4|9757.3|9742.3|9755.4|9740.4|1
1656586350000|2022-06-30 10:52:30|9754.9|9739.9|9754.9|9739.9|9754.9|9739.9|9754.9|9739.9|0
1656586440000|2022-06-30 10:54:00|9756.8|9741.8|9760.2|9745.2|9760.2|9745.2|9756.8|9741.8|1
1656586450000|2022-06-30 10:54:10|9760.3|9745.3|9762.3|9747.3|9762.8|9747.8|9760.3|9745.3|1
1656586480000|2022-06-30 10:54:40|9762.8|9747.8|9771.8|9746.8|9771.8|9750.8|9762.8|9746.8|1
1656586490000|2022-06-30 10:54:50|9779.9|9742.4|9770.8|9755.8|9780|9755.8|9770.8|9742.4|3
1656586520000|2022-06-30 10:55:20|9771.3|9756.3|9772.3|9757.3|9772.3|9757.3|9770.8|9755.8|0
1656586530000|2022-06-30 10:55:30|9771.8|9756.8|9759.9|9744.9|9771.8|9756.8|9759.4|9744.4|3
1656586550000|2022-06-30 10:55:50|9759.4|9744.4|9759.4|9744.4|9759.4|9744.4|9759.4|9744.4|1
1656586560000|2022-06-30 10:56:00|9759.2|9744.2|9752.9|9737.9|9759.2|9744.2|9752.9|9737.9|2
1656586570000|2022-06-30 10:56:10|9751.9|9736.9|9750.4|9735.4|9751.9|9736.9|9750.4|9735.4|0
1656586580000|2022-06-30 10:56:20|9749.9|9734.9|9749.4|9734.4|9749.9|9734.9|9749.4|9734.4|0
1656586590000|2022-06-30 10:56:30|9748.9|9733.9|9743.4|9728.4|9748.9|9733.9|9743.4|9728.4|2
1656586610000|2022-06-30 10:56:50|9742.9|9727.9|9740.4|9725.4|9742.9|9727.9|9740.4|9725.4|6
1656586620000|2022-06-30 10:57:00|9740.8|9725.8|9740.9|9725.9|9740.9|9725.9|9740.8|9725.8|1
1656586650000|2022-06-30 10:57:30|9741.3|9726.3|9744.4|9729.4|9744.4|9729.4|9741.3|9726.3|2
1656586660000|2022-06-30 10:57:40|9744.8|9729.8|9747.4|9732.4|9748.7|9733.7|9744.8|9729.8|0
1656586670000|2022-06-30 10:57:50|9745.9|9730.9|9745.8|9730.8|9745.9|9730.9|9745.8|9730.8|1
1656586680000|2022-06-30 10:58:00|9744.9|9729.9|9744.4|9729.4|9744.9|9729.9|9744.4|9729.4|1
1656586700000|2022-06-30 10:58:20|9744.8|9729.8|9744.9|9729.9|9744.9|9729.9|9744.8|9729.8|0
1656586710000|2022-06-30 10:58:30|9744.4|9729.4|9744.4|9729.4|9744.4|9729.4|9744.4|9729.4|0
1656586720000|2022-06-30 10:58:40|9744.9|9729.9|9744.9|9729.9|9744.9|9729.9|9744.9|9729.9|0
1656586730000|2022-06-30 10:58:50|9744.8|9729.8|9744.4|9729.4|9744.8|9729.8|9744.4|9729.4|1
1656586770000|2022-06-30 10:59:30|9744.3|9729.3|9745.3|9730.3|9745.3|9730.3|9744.3|9729.3|0
1656586780000|2022-06-30 10:59:40|9744.9|9729.9|9733.5|9718.5|9744.9|9729.9|9727.5|9712.5|7
1656586790000|2022-06-30 10:59:50|9733.9|9718.9|9733.9|9718.9|9733.9|9718.9|9733.9|9718.9|0
1656586800000|2022-06-30 11:00:00|9734.4|9719.4|9735.9|9720.9|9740.9|9720.9|9734.4|9715.9|0
1656586810000|2022-06-30 11:00:10|9735.4|9720.4|9735.4|9720.4|9735.4|9720.4|9735.4|9720.4|0
1656586870000|2022-06-30 11:01:10|9744.3|9729.3|9740.9|9725.9|9746.2|9731.2|9740.4|9725.4|6
1656586880000|2022-06-30 11:01:20|9740.8|9725.8|9740.8|9725.8|9740.8|9725.8|9740.8|9725.8|0
1656586890000|2022-06-30 11:01:30|9739.4|9724.4|9734.4|9719.4|9739.9|9724.9|9734.4|9719.4|4
1656586900000|2022-06-30 11:01:40|9733.9|9718.9|9733.9|9718.9|9733.9|9718.9|9733.9|9718.9|0
1656586910000|2022-06-30 11:01:50|9732.9|9717.9|9732.9|9717.9|9732.9|9717.9|9732.9|9717.9|0
1656586970000|2022-06-30 11:02:50|9733.4|9718.4|9730.4|9715.4|9733.4|9718.4|9730.4|9715.4|0
1656586980000|2022-06-30 11:03:00|9729.4|9714.4|9724.5|9709.5|9729.4|9714.4|9724.5|9709.5|2
1656586990000|2022-06-30 11:03:10|9724.4|9709.4|9724.4|9709.4|9724.4|9709.4|9724.4|9709.4|0
1656587030000|2022-06-30 11:03:50|9724.9|9709.9|9724.9|9709.9|9724.9|9709.9|9724.9|9709.9|0
1656587050000|2022-06-30 11:04:10|9719|9704|9721|9706|9721|9706|9719|9704|7
1656587060000|2022-06-30 11:04:20|9720.5|9705.5|9723.4|9708.4|9723.4|9708.4|9720.5|9705.5|0
1656587140000|2022-06-30 11:05:40|||||||||1
1656587160000|2022-06-30 11:06:00|||||||||2
1656587170000|2022-06-30 11:06:10|||||||||1
1656587190000|2022-06-30 11:06:30|9723|9708|9723|9708|9723|9708|9723|9708|2
1656587200000|2022-06-30 11:06:40|||||||||2
1656587220000|2022-06-30 11:07:00|9723.4|9708.4|9723.4|9708.4|9723.4|9708.4|9723.4|9708.4|1
1656587230000|2022-06-30 11:07:10|9723.9|9708.9|9724.9|9709.9|9726.9|9711.9|9721.5|9706.5|2
1656587260000|2022-06-30 11:07:40|9724.4|9709.4|9723|9708|9724.4|9709.4|9723|9708|1
1656587270000|2022-06-30 11:07:50|||||||||1
1656587280000|2022-06-30 11:08:00|9725.3|9710.3|9725.4|9710.4|9725.4|9710.4|9725.3|9710.3|0
1656587320000|2022-06-30 11:08:40|9723.4|9708.4|9723.4|9708.4|9723.4|9708.4|9723.4|9708.4|1
1656587330000|2022-06-30 11:08:50|9723|9708|9723|9708|9723|9708|9723|9708|1
1656587390000|2022-06-30 11:09:50|||||||||2
1656587400000|2022-06-30 11:10:00|9723.4|9708.4|9723.4|9708.4|9723.4|9708.4|9723.4|9708.4|0
1656587420000|2022-06-30 11:10:20|9726.8|9711.8|9730.4|9715.4|9730.4|9715.4|9726.8|9711.8|3
1656587430000|2022-06-30 11:10:30|9729.4|9714.4|9729.4|9714.4|9729.4|9714.4|9729.4|9714.4|1
1656587440000|2022-06-30 11:10:40|9728.9|9713.9|9726.5|9711.5|9728.9|9713.9|9726.5|9711.5|0
1656587450000|2022-06-30 11:10:50|9724.1|9709.1|9724|9709|9724.1|9709.1|9723.5|9708.5|1
1656587460000|2022-06-30 11:11:00|9723.5|9708.5|9724.1|9709.1|9724.1|9709.1|9723.5|9708.5|2
1656587470000|2022-06-30 11:11:10|9723.6|9708.6|9723.5|9708.5|9723.6|9708.6|9723.5|9708.5|0
1656587510000|2022-06-30 11:11:50|9723|9708|9723|9708|9723|9708|9723|9708|2
1656587560000|2022-06-30 11:12:40|9727.5|9702.5|9727.5|9702.5|9727.5|9702.5|9727.5|9702.5|0
1656587570000|2022-06-30 11:12:50|||||||||2
1656587590000|2022-06-30 11:13:10|9723|9708|9723|9708|9723|9708|9723|9708|0
1656587630000|2022-06-30 11:13:50|9722.9|9707.9|9725.5|9700.5|9726.5|9707.9|9722.9|9700.5|4
1656587680000|2022-06-30 11:14:40|9725|9700|9724.5|9699.5|9725|9700|9724.5|9699.5|0
1656587690000|2022-06-30 11:14:50|9725|9700|9724.5|9699.5|9725|9700|9724.5|9699.5|1
1656587700000|2022-06-30 11:15:00|||||||||1
1656587710000|2022-06-30 11:15:10|9715.1|9700.1|9715.1|9700.1|9715.1|9700.1|9715.1|9700.1|2
1656587740000|2022-06-30 11:15:40|9714.6|9699.6|9714.6|9699.6|9714.6|9699.6|9714.6|9699.6|0
1656587750000|2022-06-30 11:15:50|||||||||2
1656587760000|2022-06-30 11:16:00|||||||||5
1656587800000|2022-06-30 11:16:40|9714.5|9699.5|9714.6|9699.6|9714.6|9699.6|9713.6|9698.6|1
1656587810000|2022-06-30 11:16:50|9713.7|9698.7|9713.6|9698.6|9713.7|9698.7|9713.6|9698.6|2
1656587820000|2022-06-30 11:17:00|9713.5|9698.5|9702.7|9687.7|9713.5|9698.5|9702.7|9687.7|12
1656587830000|2022-06-30 11:17:10|9702.3|9687.3|9695.6|9680.6|9702.3|9687.3|9695.6|9680.6|8
1656587840000|2022-06-30 11:17:20|9694.7|9679.7|9694.7|9679.7|9694.7|9679.7|9694.2|9679.2|1
1656587860000|2022-06-30 11:17:40|9694.6|9679.6|9694.6|9679.6|9694.6|9679.6|9694.6|9679.6|0
1656587870000|2022-06-30 11:17:50|9695.8|9670.8|9695.3|9670.3|9695.8|9670.8|9695.3|9670.3|2
1656587880000|2022-06-30 11:18:00|9695.8|9670.8|9685.8|9670.8|9695.8|9674.3|9685.8|9670.8|0
1656587890000|2022-06-30 11:18:10|9685.3|9670.3|9684.8|9669.8|9685.3|9670.3|9684.8|9669.8|0
1656587900000|2022-06-30 11:18:20|9684.3|9669.3|9682.8|9667.8|9684.3|9669.3|9682.8|9667.8|0
1656587910000|2022-06-30 11:18:30|9682.3|9667.3|9682.3|9667.3|9682.3|9667.3|9682.3|9667.3|0
1656587930000|2022-06-30 11:18:50|9681.8|9666.8|9683.3|9668.3|9683.3|9668.3|9681.8|9666.8|4
1656587940000|2022-06-30 11:19:00|||||||||3
1656587990000|2022-06-30 11:19:50|9682.8|9667.8|9682.8|9667.8|9682.8|9667.8|9682.8|9667.8|2
1656588000000|2022-06-30 11:20:00|9683.3|9668.3|9683.3|9668.3|9683.3|9668.3|9683.3|9668.3|1
1656588020000|2022-06-30 11:20:20|9682.8|9667.8|9683.3|9668.3|9683.3|9668.3|9682.8|9667.8|1
1656588040000|2022-06-30 11:20:40|9686.1|9671.1|9685.3|9670.3|9686.1|9671.1|9685.3|9670.3|0
1656588050000|2022-06-30 11:20:50|9685.2|9670.2|9683.8|9668.8|9685.2|9670.2|9683.8|9668.8|2
1656588080000|2022-06-30 11:21:20|9684.2|9669.2|9684.2|9669.2|9684.2|9669.2|9684.2|9669.2|0
1656588110000|2022-06-30 11:21:50|9683.7|9668.7|9683.7|9668.7|9683.7|9668.7|9683.7|9668.7|1
1656588120000|2022-06-30 11:22:00|9684.7|9669.7|9689.1|9674.1|9689.1|9674.1|9684.7|9669.7|1
1656588130000|2022-06-30 11:22:10|9691.5|9676.5|9691.5|9676.5|9691.5|9676.5|9691.5|9676.5|0
1656588160000|2022-06-30 11:22:40|9693.9|9678.9|9694.5|9679.5|9694.5|9679.5|9693.9|9678.9|0
1656588170000|2022-06-30 11:22:50|9694|9679|9694|9679|9694|9679|9694|9679|1
1656588230000|2022-06-30 11:23:50|9693.9|9678.9|9691.5|9676.5|9693.9|9678.9|9691.5|9676.5|1
1656588240000|2022-06-30 11:24:00|9691|9676|9691|9676|9691|9676|9691|9676|1
1656588250000|2022-06-30 11:24:10|9690|9675|9682.7|9667.7|9690|9675|9682.7|9667.7|0
1656588260000|2022-06-30 11:24:20|9681.2|9666.2|9682.2|9667.2|9682.2|9667.2|9681.2|9666.2|0
1656588270000|2022-06-30 11:24:30|9681.2|9666.2|9681.2|9666.2|9681.2|9666.2|9681.2|9666.2|0
1656588280000|2022-06-30 11:24:40|9682.6|9667.6|9683.6|9668.6|9683.6|9668.6|9682.6|9667.6|1
1656588290000|2022-06-30 11:24:50|||||||||1
1656588300000|2022-06-30 11:25:00|||||||||1
1656588310000|2022-06-30 11:25:10|9686.1|9671.1|9687|9672|9687.5|9672.5|9686.1|9671.1|2
1656588320000|2022-06-30 11:25:20|9687.5|9672.5|9687.5|9672.5|9687.5|9672.5|9687.5|9672.5|0
1656588350000|2022-06-30 11:25:50|9689|9674|9689|9674|9689.5|9674.5|9689|9674|1
1656588370000|2022-06-30 11:26:10|9689.6|9674.6|9689.1|9674.1|9689.6|9674.6|9689.1|9674.1|0
1656588390000|2022-06-30 11:26:30|9689.6|9674.6|9689.6|9674.6|9689.6|9674.6|9689.6|9674.6|0
1656588400000|2022-06-30 11:26:40|9691.5|9676.5|9691.6|9676.6|9691.6|9676.6|9691.5|9676.5|1
1656588410000|2022-06-30 11:26:50|||||||||1
1656588420000|2022-06-30 11:27:00|9693.1|9678.1|9693.1|9678.1|9693.1|9678.1|9693.1|9678.1|0
1656588470000|2022-06-30 11:27:50|9692.1|9677.1|9692.1|9677.1|9692.1|9677.1|9692.1|9677.1|1
1656588530000|2022-06-30 11:28:50|||||||||2
1656588590000|2022-06-30 11:29:50|9695.6|9670.6|9695.6|9670.6|9695.6|9670.6|9695.6|9670.6|1
1656588600000|2022-06-30 11:30:00|9692.1|9677.1|9692.1|9677.1|9692.1|9677.1|9692.1|9677.1|0
1656588650000|2022-06-30 11:30:50|9692|9677|9695.1|9670.1|9695.1|9677|9692|9670.1|2
1656588680000|2022-06-30 11:31:20|9695.7|9670.7|9695.7|9670.7|9695.7|9670.7|9695.7|9670.7|0
1656588690000|2022-06-30 11:31:30|9696.1|9671.1|9696.1|9671.1|9696.1|9671.1|9696.1|9671.1|0
1656588710000|2022-06-30 11:31:50|9695.7|9670.7|9685.3|9670.3|9695.7|9670.7|9685.3|9670.3|3
1656588720000|2022-06-30 11:32:00|9684.3|9669.3|9678.8|9663.8|9684.3|9669.3|9675.4|9660.4|6
1656588730000|2022-06-30 11:32:10|9678.3|9663.3|9677.8|9662.8|9678.3|9663.3|9677.8|9662.8|0
1656588740000|2022-06-30 11:32:20|9677.4|9662.4|9677.4|9662.4|9677.4|9662.4|9677.4|9662.4|0
1656588750000|2022-06-30 11:32:30|9676.9|9661.9|9676.9|9661.9|9676.9|9661.9|9676.9|9661.9|0
1656588770000|2022-06-30 11:32:50|||||||||1
1656588780000|2022-06-30 11:33:00|||||||||5
1656588790000|2022-06-30 11:33:10|9676.8|9661.8|9676.8|9661.8|9677.3|9662.3|9676.8|9661.8|0
1656588800000|2022-06-30 11:33:20|||||||||3
1656588810000|2022-06-30 11:33:30|9676.9|9661.9|9676.9|9661.9|9676.9|9661.9|9676.9|9661.9|0
1656588820000|2022-06-30 11:33:40|9676.8|9661.8|9676.8|9661.8|9676.8|9661.8|9676.8|9661.8|0
1656588830000|2022-06-30 11:33:50|9677.3|9662.3|9677.3|9662.3|9677.3|9662.3|9677.3|9662.3|1
1656588840000|2022-06-30 11:34:00|9672.4|9657.4|9669.9|9654.9|9672.4|9657.4|9669.9|9654.9|16
1656588850000|2022-06-30 11:34:10|9669.4|9654.4|9669.4|9654.4|9669.4|9654.4|9669.4|9654.4|0
1656588860000|2022-06-30 11:34:20|9669.3|9654.3|9669.3|9654.3|9669.3|9654.3|9669.3|9654.3|1
1656588870000|2022-06-30 11:34:30|9669.2|9654.2|9669.2|9654.2|9669.2|9654.2|9669.2|9654.2|0
1656588890000|2022-06-30 11:34:50|||||||||1
1656588900000|2022-06-30 11:35:00|9668.7|9653.7|9656.3|9641.3|9668.7|9653.7|9656.3|9641.3|3
1656588910000|2022-06-30 11:35:10|9656.5|9641.5|9661.2|9646.2|9661.2|9646.2|9656.5|9641.5|1
1656588940000|2022-06-30 11:35:40|9660.3|9645.3|9660.3|9645.3|9660.3|9645.3|9660.3|9645.3|6
1656588950000|2022-06-30 11:35:50|9659.8|9644.8|9657.3|9642.3|9659.8|9644.8|9657.3|9642.3|2
1656588960000|2022-06-30 11:36:00|9657.8|9642.8|9657.8|9642.8|9657.8|9642.8|9657.8|9642.8|0
1656589000000|2022-06-30 11:36:40|9657.3|9642.3|9657.3|9642.3|9657.3|9642.3|9657.3|9642.3|2
1656589020000|2022-06-30 11:37:00|9658.3|9643.3|9670.1|9655.1|9670.1|9655.1|9658.3|9643.3|6
1656589030000|2022-06-30 11:37:10|9669.6|9654.6|9669.6|9654.6|9669.6|9654.6|9669.6|9654.6|1
1656589040000|2022-06-30 11:37:20|9669.2|9654.2|9669.6|9654.6|9669.6|9654.6|9669.2|9654.2|0
1656589060000|2022-06-30 11:37:40|9669.2|9654.2|9669.2|9654.2|9669.2|9654.2|9669.2|9654.2|1
1656589070000|2022-06-30 11:37:50|9668.7|9653.7|9668.7|9653.7|9668.7|9653.7|9668.7|9653.7|0
1656589080000|2022-06-30 11:38:00|9664.1|9649.1|9664.2|9649.2|9664.7|9649.7|9661.8|9646.8|6
1656589090000|2022-06-30 11:38:10|9666.8|9641.8|9666.8|9641.8|9666.8|9641.8|9666.8|9641.8|2
1656589100000|2022-06-30 11:38:20|9664.2|9649.2|9666.8|9641.8|9666.8|9649.2|9664.2|9641.8|1
1656589110000|2022-06-30 11:38:30|9664.2|9649.2|9664.2|9649.2|9664.2|9649.2|9664.2|9649.2|0
1656589120000|2022-06-30 11:38:40|||||||||1
1656589130000|2022-06-30 11:38:50|9666.8|9641.8|9664.2|9649.2|9666.8|9649.2|9664.2|9641.8|0
1656589140000|2022-06-30 11:39:00|9661.3|9646.3|9656.3|9641.3|9661.3|9646.3|9654.4|9639.4|4
1656589150000|2022-06-30 11:39:10|9655.4|9640.4|9653.4|9638.4|9655.4|9640.4|9653.4|9638.4|0
1656589160000|2022-06-30 11:39:20|9652.9|9637.9|9656.8|9641.8|9656.8|9641.8|9652.9|9637.9|4
1656589170000|2022-06-30 11:39:30|9656.9|9641.9|9656.9|9641.9|9656.9|9641.9|9656.9|9641.9|2
1656589180000|2022-06-30 11:39:40|9653.9|9638.9|9653.9|9638.9|9653.9|9638.9|9651.9|9636.9|2
1656589190000|2022-06-30 11:39:50|9653.4|9638.4|9652.9|9637.9|9653.4|9638.4|9652.9|9637.9|0
1656589200000|2022-06-30 11:40:00|9653.4|9638.4|9653.4|9638.4|9653.4|9638.4|9653.4|9638.4|9
1656589210000|2022-06-30 11:40:10|9652.9|9637.9|9653.4|9638.4|9653.4|9638.4|9652.4|9637.4|1
1656589220000|2022-06-30 11:40:20|9652.4|9637.4|9658.8|9643.8|9658.8|9643.8|9652.4|9637.4|6
1656589230000|2022-06-30 11:40:30|9658.3|9643.3|9657.9|9642.9|9658.3|9643.3|9657.9|9642.9|0
1656589240000|2022-06-30 11:40:40|9657.8|9642.8|9652.4|9637.4|9657.8|9642.8|9652.4|9637.4|2
1656589250000|2022-06-30 11:40:50|9647.4|9632.4|9641|9626|9647.4|9632.4|9640.9|9625.9|25
1656589260000|2022-06-30 11:41:00|9640.5|9625.5|9639.5|9624.5|9640.5|9625.5|9639.5|9624.5|10
1656589270000|2022-06-30 11:41:10|9640|9625|9639.4|9624.4|9640|9625|9639.4|9624.4|1
1656589280000|2022-06-30 11:41:20|9638.9|9623.9|9643|9628|9643|9628|9638.4|9623.4|2
1656589290000|2022-06-30 11:41:30|9642.9|9627.9|9642.4|9627.4|9644.3|9629.3|9642.4|9627.4|1
1656589300000|2022-06-30 11:41:40|||||||||1
1656589320000|2022-06-30 11:42:00|9641.9|9626.9|9630.5|9615.5|9641.9|9626.9|9630.5|9615.5|7
1656589330000|2022-06-30 11:42:10|9629.5|9614.5|9629|9614|9629.5|9614.5|9629|9614|0
1656589340000|2022-06-30 11:42:20|||||||||1
1656589350000|2022-06-30 11:42:30|9628|9613|9621.4|9606.4|9628|9613|9621.4|9606.4|27
1656589360000|2022-06-30 11:42:40|9620.9|9605.9|9620.9|9605.9|9620.9|9605.9|9620.9|9605.9|1
1656589370000|2022-06-30 11:42:50|||||||||1
1656589380000|2022-06-30 11:43:00|9621.3|9606.3|9620.9|9605.9|9621.3|9606.3|9620.9|9605.9|6
1656589420000|2022-06-30 11:43:40|9620.8|9605.8|9620.4|9605.4|9620.8|9605.8|9620.4|9605.4|1
1656589440000|2022-06-30 11:44:00|9618|9603|9618|9603|9618|9603|9618|9603|2
1656589450000|2022-06-30 11:44:10|9617.9|9602.9|9617.9|9602.9|9617.9|9602.9|9617.9|9602.9|0
1656589480000|2022-06-30 11:44:40|9621.8|9606.8|9617.9|9602.9|9621.9|9606.9|9617.9|9602.9|20
1656589490000|2022-06-30 11:44:50|9617.8|9602.8|9617.4|9602.4|9617.8|9602.8|9617.4|9602.4|1
1656589500000|2022-06-30 11:45:00|9615.9|9600.9|9615.9|9600.9|9615.9|9600.9|9615.9|9600.9|1
1656589540000|2022-06-30 11:45:40|||||||||1
1656589560000|2022-06-30 11:46:00|9616.4|9601.4|9616.4|9601.4|9616.4|9601.4|9616.4|9601.4|0
1656589600000|2022-06-30 11:46:40|9615.9|9600.9|9615.9|9600.9|9615.9|9600.9|9615.9|9600.9|1
1656589620000|2022-06-30 11:47:00|9616.4|9601.4|9616.4|9601.4|9616.4|9601.4|9616.4|9601.4|0
1656589660000|2022-06-30 11:47:40|9619.4|9604.4|9621.8|9606.8|9621.8|9606.8|9618.4|9603.4|1
1656589670000|2022-06-30 11:47:50|9624.3|9609.3|9627.8|9612.8|9627.8|9612.8|9624.3|9609.3|2
1656589690000|2022-06-30 11:48:10|9627.9|9612.9|9636.2|9611.2|9636.2|9612.9|9627.9|9611.2|2
1656589710000|2022-06-30 11:48:30|9636.3|9611.3|9643|9605.5|9643|9611.3|9636.3|9605.5|1
1656589720000|2022-06-30 11:48:40|9635.8|9610.8|9635.3|9610.3|9635.8|9610.8|9635.3|9610.3|2
1656589780000|2022-06-30 11:49:40|9634.8|9609.8|9634.8|9609.8|9634.8|9609.8|9634.8|9609.8|1
1656589790000|2022-06-30 11:49:50|9635.3|9610.3|9635.3|9610.3|9635.3|9610.3|9635.3|9610.3|1
1656589830000|2022-06-30 11:50:30|9634.8|9609.8|9634.8|9609.8|9634.8|9609.8|9634.8|9609.8|3
1656589840000|2022-06-30 11:50:40|9633.8|9608.8|9627.3|9612.3|9633.8|9613.3|9627.3|9608.8|1
1656589900000|2022-06-30 11:51:40|9626.8|9611.8|9625.8|9610.8|9626.8|9611.8|9625.8|9610.8|1
1656589910000|2022-06-30 11:51:50|9629.7|9614.7|9629.7|9614.7|9629.7|9614.7|9629.7|9614.7|3
1656589920000|2022-06-30 11:52:00|9629.8|9614.8|9632.3|9617.3|9632.8|9617.8|9629.8|9614.8|1
1656589930000|2022-06-30 11:52:10|9631.8|9616.8|9631.8|9616.8|9631.8|9616.8|9631.8|9616.8|0
1656589940000|2022-06-30 11:52:20|9630.3|9615.3|9627.3|9612.3|9630.3|9615.3|9627.3|9612.3|1
1656589950000|2022-06-30 11:52:30|9626.3|9611.3|9626.3|9611.3|9626.3|9611.3|9626.3|9611.3|0
1656589970000|2022-06-30 11:52:50|9625.8|9610.8|9625.3|9610.3|9625.8|9610.8|9625.3|9610.3|1
1656589980000|2022-06-30 11:53:00|9625.8|9610.8|9625.3|9610.3|9625.8|9610.8|9625.3|9610.3|0
1656589990000|2022-06-30 11:53:10|9626.3|9611.3|9626.3|9611.3|9626.3|9611.3|9626.3|9611.3|0
1656590000000|2022-06-30 11:53:20|9626.2|9611.2|9624.8|9609.8|9626.2|9611.2|9624.8|9609.8|1
1656590010000|2022-06-30 11:53:30|9622.9|9607.9|9622.8|9607.8|9622.9|9607.9|9622.8|9607.8|0
1656590030000|2022-06-30 11:53:50|9621.8|9606.8|9622.3|9607.3|9622.3|9607.3|9621.8|9606.8|1
1656590040000|2022-06-30 11:54:00|9624.7|9609.7|9624.8|9609.8|9624.8|9609.8|9624.7|9609.7|0
1656590060000|2022-06-30 11:54:20|9626.3|9611.3|9626.3|9611.3|9626.3|9611.3|9626.3|9611.3|0
1656590070000|2022-06-30 11:54:30|9627.2|9612.2|9627.3|9612.3|9627.3|9612.3|9627.2|9612.2|0
1656590090000|2022-06-30 11:54:50|||||||||1
1656590100000|2022-06-30 11:55:00|9628.3|9613.3|9625.3|9610.3|9628.3|9613.3|9625.3|9610.3|2
1656590130000|2022-06-30 11:55:30|9625.8|9610.8|9625.8|9610.8|9625.8|9610.8|9625.8|9610.8|0
1656590150000|2022-06-30 11:55:50|9625.3|9610.3|9625.3|9610.3|9625.3|9610.3|9625.3|9610.3|1
1656590160000|2022-06-30 11:56:00|9627.8|9612.8|9627.8|9612.8|9627.8|9612.8|9627.8|9612.8|0
1656590180000|2022-06-30 11:56:20|9628.7|9613.7|9635.8|9620.8|9636.2|9621.2|9628.7|9613.7|3
1656590190000|2022-06-30 11:56:30|9632.9|9617.9|9634.2|9609.2|9634.2|9617.9|9632.5|9609.2|3
1656590200000|2022-06-30 11:56:40|9634.7|9609.7|9634.8|9619.8|9634.8|9619.8|9634.7|9609.7|0
1656590210000|2022-06-30 11:56:50|9634.9|9619.9|9634.9|9619.9|9634.9|9619.9|9634.9|9619.9|1
1656590220000|2022-06-30 11:57:00|9635.3|9620.3|9635.8|9610.8|9636.3|9620.3|9635.3|9610.8|1
1656590230000|2022-06-30 11:57:10|9635.6|9610.6|9624.8|9609.8|9635.6|9611.3|9624.8|9609.8|1
1656590240000|2022-06-30 11:57:20|9624.3|9609.3|9623.7|9608.7|9624.3|9609.3|9623.3|9608.3|1
1656590250000|2022-06-30 11:57:30|9623.8|9608.8|9622.3|9607.3|9623.8|9608.8|9622.3|9607.3|2
1656590260000|2022-06-30 11:57:40|9621.8|9606.8|9621.8|9606.8|9621.8|9606.8|9621.8|9606.8|3
1656590270000|2022-06-30 11:57:50|||||||||1
1656590280000|2022-06-30 11:58:00|9622.2|9607.2|9621.8|9606.8|9622.2|9607.2|9621.8|9606.8|1
1656590290000|2022-06-30 11:58:10|||||||||1
1656590300000|2022-06-30 11:58:20|9617.8|9602.8|9612.9|9597.9|9617.8|9602.8|9611.8|9596.8|4
1656590310000|2022-06-30 11:58:30|9612.4|9597.4|9612.9|9597.9|9612.9|9597.9|9611.9|9596.9|3
1656590320000|2022-06-30 11:58:40|9612.4|9597.4|9613.9|9598.9|9613.9|9598.9|9612.4|9597.4|4
1656590330000|2022-06-30 11:58:50|9613.4|9598.4|9612.9|9597.9|9613.4|9598.4|9612.9|9597.9|2
1656590340000|2022-06-30 11:59:00|9613.4|9598.4|9611.4|9596.4|9613.4|9598.4|9611.4|9596.4|1
1656590350000|2022-06-30 11:59:10|9610.9|9595.9|9610.9|9595.9|9610.9|9595.9|9610.9|9595.9|2
1656590360000|2022-06-30 11:59:20|9610.4|9595.4|9610.4|9595.4|9610.4|9595.4|9610.4|9595.4|1
1656590380000|2022-06-30 11:59:40|||||||||1
1656590390000|2022-06-30 11:59:50|||||||||1
1656590400000|2022-06-30 12:00:00|9609.9|9594.9|9608.9|9593.9|9609.9|9594.9|9608.9|9593.9|8
1656590410000|2022-06-30 12:00:10|9609.4|9594.4|9609.4|9594.4|9609.4|9594.4|9609.4|9594.4|2
1656590440000|2022-06-30 12:00:40|9608.4|9593.4|9606.9|9591.9|9608.4|9593.4|9606.9|9591.9|0
1656590450000|2022-06-30 12:00:50|9607|9592|9614.8|9599.8|9614.8|9599.8|9607|9592|17
1656590460000|2022-06-30 12:01:00|9615.3|9600.3|9623.8|9608.8|9625.8|9610.8|9615.3|9600.3|4
1656590480000|2022-06-30 12:01:20|9622.4|9607.4|9622.9|9607.9|9622.9|9607.9|9622.4|9607.4|0
1656590490000|2022-06-30 12:01:30|9623.3|9608.3|9623.3|9608.3|9623.3|9608.3|9622.8|9607.8|0
1656590520000|2022-06-30 12:02:00|||||||||1
1656590530000|2022-06-30 12:02:10|9623.8|9608.8|9623.8|9608.8|9623.8|9608.8|9623.8|9608.8|0
1656590540000|2022-06-30 12:02:20|9624.3|9609.3|9624.3|9609.3|9624.3|9609.3|9623.8|9608.8|0
1656590550000|2022-06-30 12:02:30|||||||||1
1656590560000|2022-06-30 12:02:40|9622.4|9607.4|9621.9|9606.9|9623.8|9608.8|9621.9|9606.9|10
1656590570000|2022-06-30 12:02:50|9622.4|9607.4|9617.4|9602.4|9622.4|9607.4|9617.4|9602.4|5
1656590580000|2022-06-30 12:03:00|9616.4|9601.4|9614.3|9599.3|9616.4|9601.4|9614.3|9599.3|1
1656590590000|2022-06-30 12:03:10|9613.3|9598.3|9609|9594|9613.3|9598.3|9609|9594|4
1656590600000|2022-06-30 12:03:20|9609.4|9594.4|9608.9|9593.9|9609.4|9594.4|9608.9|9593.9|1
1656590610000|2022-06-30 12:03:30|9609.4|9594.4|9608.9|9593.9|9609.4|9594.4|9608.4|9593.4|0
1656590620000|2022-06-30 12:03:40|9608.4|9593.4|9608.4|9593.4|9608.4|9593.4|9608.4|9593.4|0
1656590630000|2022-06-30 12:03:50|9608.9|9593.9|9608.9|9593.9|9608.9|9593.9|9608.9|9593.9|0
1656590640000|2022-06-30 12:04:00|9614.3|9599.3|9613.9|9598.9|9614.3|9599.3|9610.9|9595.9|13
1656590650000|2022-06-30 12:04:10|9613.4|9598.4|9612.3|9597.3|9614.4|9599.4|9610.9|9595.9|3
1656590660000|2022-06-30 12:04:20|9613.3|9598.3|9615.8|9600.8|9615.8|9600.8|9613.3|9598.3|6
1656590670000|2022-06-30 12:04:30|9617.3|9602.3|9615.4|9600.4|9617.3|9602.3|9615.3|9600.3|5
1656590680000|2022-06-30 12:04:40|9615.9|9600.9|9617.4|9602.4|9617.9|9602.9|9615.9|9600.9|3
1656590690000|2022-06-30 12:04:50|9615|9600|9614.4|9599.4|9615.8|9600.8|9613.4|9598.4|10
1656590700000|2022-06-30 12:05:00|9615.9|9600.9|9614.9|9599.9|9615.9|9600.9|9614.9|9599.9|1
1656590710000|2022-06-30 12:05:10|9615|9600|9619.7|9604.7|9619.7|9604.7|9615|9600|3
1656590720000|2022-06-30 12:05:20|9619.8|9604.8|9618.9|9603.9|9620.3|9605.3|9618.9|9603.9|3
1656590730000|2022-06-30 12:05:30|9618.8|9603.8|9614.9|9599.9|9618.8|9603.8|9614.9|9599.9|2
1656590740000|2022-06-30 12:05:40|9611.8|9596.8|9611.9|9596.9|9611.9|9596.9|9611.8|9596.8|2
1656590750000|2022-06-30 12:05:50|9612.4|9597.4|9611.4|9596.4|9612.4|9597.4|9611.3|9596.3|1
1656590760000|2022-06-30 12:06:00|9611.3|9596.3|9602.9|9587.9|9611.3|9596.3|9602.9|9587.9|14
1656590770000|2022-06-30 12:06:10|9601|9586|9601.9|9586.9|9602.4|9587.4|9600.9|9585.9|7
1656590790000|2022-06-30 12:06:30|9602|9587|9607.4|9592.4|9607.4|9592.4|9602|9587|1
1656590800000|2022-06-30 12:06:40|9609.4|9594.4|9609.9|9594.9|9609.9|9594.9|9609.4|9594.4|1
1656590810000|2022-06-30 12:06:50|9609.8|9594.8|9609.4|9594.4|9609.8|9594.8|9609.4|9594.4|1
1656590820000|2022-06-30 12:07:00|9609.8|9594.8|9609.9|9594.9|9609.9|9594.9|9609.8|9594.8|1
1656590830000|2022-06-30 12:07:10|9608|9593|9610.4|9595.4|9610.4|9595.4|9608|9593|0
1656590840000|2022-06-30 12:07:20|9608.8|9593.8|9608.3|9593.3|9608.9|9593.9|9607.9|9592.9|0
1656590850000|2022-06-30 12:07:30|9606.8|9591.8|9604.9|9589.9|9606.8|9591.8|9604.9|9589.9|3
1656590860000|2022-06-30 12:07:40|9604.3|9589.3|9603.3|9588.3|9604.3|9589.3|9603.3|9588.3|0
1656590870000|2022-06-30 12:07:50|9603.4|9588.4|9607.8|9592.8|9607.8|9592.8|9603.4|9588.4|4
1656590880000|2022-06-30 12:08:00|9605.3|9590.3|9612.7|9597.7|9612.7|9597.7|9605.3|9590.3|3
1656590890000|2022-06-30 12:08:10|9612.3|9597.3|9609.8|9594.8|9612.3|9597.3|9609.3|9594.3|10
1656590900000|2022-06-30 12:08:20|9609.9|9594.9|9609.9|9594.9|9609.9|9594.9|9609.8|9594.8|7
1656590910000|2022-06-30 12:08:30|9606.9|9591.9|9609.9|9594.9|9610.4|9595.4|9606.9|9591.9|5
1656590920000|2022-06-30 12:08:40|9608.9|9593.9|9617.2|9602.2|9617.7|9602.7|9608.9|9593.9|13
1656590930000|2022-06-30 12:08:50|9616.7|9601.7|9616.3|9601.3|9616.7|9601.7|9616.3|9601.3|4
1656590940000|2022-06-30 12:09:00|9615.3|9600.3|9615.3|9600.3|9615.3|9600.3|9612.8|9597.8|4
1656590950000|2022-06-30 12:09:10|9612.9|9597.9|9615.3|9600.3|9615.8|9600.8|9612.9|9597.9|4
1656590960000|2022-06-30 12:09:20|9616.3|9601.3|9615.2|9600.2|9616.3|9601.3|9613.8|9598.8|3
1656590970000|2022-06-30 12:09:30|9616.2|9601.2|9609.8|9594.8|9616.3|9601.3|9609.8|9594.8|7
1656590990000|2022-06-30 12:09:50|9608.8|9593.8|9606.3|9591.3|9608.8|9593.8|9606.3|9591.3|15
1656591000000|2022-06-30 12:10:00|9605.8|9590.8|9604.3|9589.3|9605.8|9590.8|9604.3|9589.3|1
1656591010000|2022-06-30 12:10:10|9604.2|9589.2|9600.8|9585.8|9604.2|9589.2|9600.8|9585.8|5
1656591020000|2022-06-30 12:10:20|9604.7|9589.7|9602.2|9587.2|9604.7|9589.7|9602.2|9587.2|10
1656591030000|2022-06-30 12:10:30|9601.3|9586.3|9601.8|9586.8|9601.8|9586.8|9600.3|9585.3|5
1656591040000|2022-06-30 12:10:40|9602.7|9587.7|9602.7|9587.7|9604.8|9589.8|9602.7|9587.7|2
1656591050000|2022-06-30 12:10:50|9604.6|9589.6|9602.7|9587.7|9604.8|9589.8|9602.7|9587.7|2
1656591060000|2022-06-30 12:11:00|9603.2|9588.2|9603.2|9588.2|9604.2|9589.2|9603.2|9588.2|1
1656591070000|2022-06-30 12:11:10|9604.3|9589.3|9605.8|9590.8|9605.8|9590.8|9604.3|9589.3|8
1656591080000|2022-06-30 12:11:20|9605.7|9590.7|9605.7|9590.7|9606.8|9591.8|9605.7|9590.7|2
1656591090000|2022-06-30 12:11:30|9606.8|9591.8|9606.8|9591.8|9606.8|9591.8|9605.9|9590.9|0
1656591100000|2022-06-30 12:11:40|9607.2|9592.2|9607.3|9592.3|9607.3|9592.3|9607.2|9592.2|3
1656591110000|2022-06-30 12:11:50|9608.4|9593.4|9612.2|9597.2|9614.1|9599.1|9607.3|9592.3|21
1656591120000|2022-06-30 12:12:00|9610.7|9595.7|9608.7|9593.7|9610.7|9595.7|9608.7|9593.7|0
1656591130000|2022-06-30 12:12:10|9611.1|9596.1|9610.3|9595.3|9611.3|9596.3|9608.7|9593.7|2
1656591140000|2022-06-30 12:12:20|9608.9|9593.9|9613.7|9598.7|9613.7|9598.7|9608.7|9593.7|3
1656591150000|2022-06-30 12:12:30|9614.2|9599.2|9616.7|9601.7|9616.7|9601.7|9614.2|9599.2|3
1656591160000|2022-06-30 12:12:40|9617.2|9602.2|9620.2|9605.2|9620.2|9605.2|9617.2|9602.2|1
1656591170000|2022-06-30 12:12:50|9619.7|9604.7|9619.8|9604.8|9619.8|9604.8|9617.3|9602.3|4
1656591180000|2022-06-30 12:13:00|9616.8|9601.8|9618.3|9603.3|9619.8|9604.8|9616.8|9601.8|3
1656591190000|2022-06-30 12:13:10|9615.8|9600.8|9613.4|9598.4|9615.8|9600.8|9612.9|9597.9|12
1656591200000|2022-06-30 12:13:20|9613.8|9598.8|9614.3|9599.3|9614.3|9599.3|9613.8|9598.8|0
1656591210000|2022-06-30 12:13:30|9616.7|9601.7|9616.7|9601.7|9617.2|9602.2|9616.7|9601.7|1
1656591220000|2022-06-30 12:13:40|9617.2|9602.2|9616.7|9601.7|9617.2|9602.2|9616.7|9601.7|3
1656591230000|2022-06-30 12:13:50|9617.2|9602.2|9616.7|9601.7|9617.2|9602.2|9616.7|9601.7|1
1656591240000|2022-06-30 12:14:00|9614.7|9599.7|9615.3|9600.3|9617.2|9602.2|9614.7|9599.7|4
1656591250000|2022-06-30 12:14:10|9614.8|9599.8|9611.2|9596.2|9614.8|9599.8|9611.2|9596.2|0
1656591270000|2022-06-30 12:14:30|9611.8|9596.8|9611.6|9596.6|9611.8|9596.8|9608.9|9593.9|2
1656591280000|2022-06-30 12:14:40|9611.8|9596.8|9611.8|9596.8|9611.8|9596.8|9611.8|9596.8|2
1656591290000|2022-06-30 12:14:50|9608.8|9593.8|9606.8|9591.8|9611.8|9596.8|9605.8|9590.8|8
1656591300000|2022-06-30 12:15:00|9607.3|9592.3|9601.3|9586.3|9607.3|9592.3|9601.3|9586.3|11
1656591310000|2022-06-30 12:15:10|9601.8|9586.8|9619.9|9604.9|9623.9|9608.9|9601.8|9586.8|52
1656591320000|2022-06-30 12:15:20|9618.9|9603.9|9617.4|9602.4|9620.8|9605.8|9616.5|9601.5|12
1656591330000|2022-06-30 12:15:30|9617.9|9602.9|9614.4|9599.4|9617.9|9602.9|9614.4|9599.4|1
1656591340000|2022-06-30 12:15:40|9613.4|9598.4|9613.4|9598.4|9613.4|9598.4|9613.4|9598.4|0
1656591350000|2022-06-30 12:15:50|9612|9597|9611.9|9596.9|9612|9597|9611.9|9596.9|0
1656591360000|2022-06-30 12:16:00|9611.4|9596.4|9609.4|9594.4|9611.4|9596.4|9609.4|9594.4|0
1656591370000|2022-06-30 12:16:10|9608.9|9593.9|9609.4|9594.4|9609.4|9594.4|9605.9|9590.9|2
1656591380000|2022-06-30 12:16:20|9609.8|9594.8|9609.9|9594.9|9609.9|9594.9|9609.8|9594.8|0
1656591410000|2022-06-30 12:16:50|9609.8|9594.8|9608.9|9593.9|9609.8|9594.8|9608.9|9593.9|1
1656591420000|2022-06-30 12:17:00|9609.4|9594.4|9609.4|9594.4|9609.4|9594.4|9609.4|9594.4|0
1656591430000|2022-06-30 12:17:10|9609.9|9594.9|9609.4|9594.4|9609.9|9594.9|9609.4|9594.4|0
1656591470000|2022-06-30 12:17:50|9609.9|9594.9|9609.9|9594.9|9609.9|9594.9|9609.8|9594.8|2
1656591480000|2022-06-30 12:18:00|9609.4|9594.4|9609.9|9594.9|9609.9|9594.9|9609.4|9594.4|0
1656591510000|2022-06-30 12:18:30|9609.4|9594.4|9609.4|9594.4|9609.4|9594.4|9609.4|9594.4|0
1656591530000|2022-06-30 12:18:50|9609.9|9594.9|9609.9|9594.9|9609.9|9594.9|9609.9|9594.9|1
1656591550000|2022-06-30 12:19:10|9613.3|9598.3|9613.3|9598.3|9613.3|9598.3|9613.3|9598.3|2
1656591560000|2022-06-30 12:19:20|9612.8|9597.8|9612.8|9597.8|9612.8|9597.8|9612.8|9597.8|0
1656591570000|2022-06-30 12:19:30|9613.3|9598.3|9612.8|9597.8|9613.3|9598.3|9612.8|9597.8|0
1656591580000|2022-06-30 12:19:40|9611.9|9596.9|9612.8|9597.8|9612.8|9597.8|9611.9|9596.9|0
1656591590000|2022-06-30 12:19:50|9612.4|9597.4|9611.9|9596.9|9612.8|9597.8|9611.9|9596.9|2
1656591600000|2022-06-30 12:20:00|9611.4|9596.4|9614.3|9599.3|9614.3|9599.3|9611.4|9596.4|0
1656591640000|2022-06-30 12:20:40|9600.5|9585.5|9600.5|9585.5|9600.5|9585.5|9600|9585|4
1656591650000|2022-06-30 12:20:50|9600.9|9585.9|9599.4|9584.4|9600.9|9585.9|9598.5|9583.5|1
1656591660000|2022-06-30 12:21:00|9597.5|9582.5|9597|9582|9598|9583|9597|9582|31
1656591670000|2022-06-30 12:21:10|9597.5|9582.5|9597.5|9582.5|9597.5|9582.5|9597.5|9582.5|0
1656591680000|2022-06-30 12:21:20|9598|9583|9599.4|9584.4|9599.4|9584.4|9598|9583|8
1656591690000|2022-06-30 12:21:30|9598.5|9583.5|9598.5|9583.5|9598.5|9583.5|9598.5|9583.5|1
1656591700000|2022-06-30 12:21:40|9599|9584|9599|9584|9599|9584|9599|9584|0
1656591720000|2022-06-30 12:22:00|9598.9|9583.9|9598.9|9583.9|9598.9|9583.9|9598.9|9583.9|0
1656591740000|2022-06-30 12:22:20|9598.5|9583.5|9596.5|9581.5|9598.5|9583.5|9596.5|9581.5|6
1656591750000|2022-06-30 12:22:30|9597|9582|9597|9582|9597|9582|9597|9582|0
1656591760000|2022-06-30 12:22:40|||||||||1
1656591770000|2022-06-30 12:22:50|9599.4|9584.4|9601.4|9586.4|9602.9|9587.9|9599.4|9584.4|16
1656591780000|2022-06-30 12:23:00|9601.9|9586.9|9601.9|9586.9|9601.9|9586.9|9601.9|9586.9|0
1656591790000|2022-06-30 12:23:10|9603.9|9588.9|9603.4|9588.4|9603.9|9588.9|9603.4|9588.4|4
1656591800000|2022-06-30 12:23:20|9602.9|9587.9|9600.4|9585.4|9602.9|9587.9|9600.4|9585.4|2
1656591810000|2022-06-30 12:23:30|9599.9|9584.9|9600.4|9585.4|9600.4|9585.4|9599.9|9584.9|0
1656591820000|2022-06-30 12:23:40|9599.4|9584.4|9599.4|9584.4|9599.4|9584.4|9599.4|9584.4|1
1656591830000|2022-06-30 12:23:50|9599.9|9584.9|9600.5|9585.5|9600.5|9585.5|9599.9|9584.9|1
1656591840000|2022-06-30 12:24:00|9600.4|9585.4|9600.4|9585.4|9600.4|9585.4|9600.4|9585.4|0
1656591860000|2022-06-30 12:24:20|9599.5|9584.5|9597.5|9582.5|9599.5|9584.5|9597.5|9582.5|5
1656591870000|2022-06-30 12:24:30|||||||||1
1656591880000|2022-06-30 12:24:40|||||||||2
1656591890000|2022-06-30 12:24:50|9597|9582|9597|9582|9597|9582|9597|9582|1
1656591930000|2022-06-30 12:25:30|9599|9584|9598|9583|9599|9584|9598|9583|2
1656591940000|2022-06-30 12:25:40|9599|9584|9601.4|9586.4|9603.2|9588.2|9599|9584|2
1656591950000|2022-06-30 12:25:50|9600.5|9585.5|9601.9|9586.9|9601.9|9586.9|9600.4|9585.4|2
1656591960000|2022-06-30 12:26:00|9602|9587|9602|9587|9605.8|9590.8|9602|9587|3
1656591970000|2022-06-30 12:26:10|9601.9|9586.9|9599.5|9584.5|9601.9|9586.9|9599.5|9584.5|1
1656591990000|2022-06-30 12:26:30|9599|9584|9599|9584|9599|9584|9599|9584|5
1656592010000|2022-06-30 12:26:50|||||||||2
1656592020000|2022-06-30 12:27:00|9599.9|9584.9|9599.9|9584.9|9599.9|9584.9|9599.9|9584.9|0
1656592040000|2022-06-30 12:27:20|||||||||1
1656592050000|2022-06-30 12:27:30|9600.9|9585.9|9600.9|9585.9|9600.9|9585.9|9600.9|9585.9|0
1656592070000|2022-06-30 12:27:50|9599.5|9584.5|9599.5|9584.5|9599.5|9584.5|9599.5|9584.5|1
1656592130000|2022-06-30 12:28:50|9599.9|9584.9|9599.9|9584.9|9599.9|9584.9|9599.9|9584.9|1
1656592140000|2022-06-30 12:29:00|9600.4|9585.4|9600.4|9585.4|9600.4|9585.4|9600.4|9585.4|0
1656592150000|2022-06-30 12:29:10|9625.9|9600.9|9625.9|9600.9|9626.9|9601.9|9625.4|9600.4|3
1656592160000|2022-06-30 12:29:20|9630.3|9592.8|9630.3|9592.8|9630.3|9592.8|9630.3|9592.8|0
1656592170000|2022-06-30 12:29:30|9630.2|9592.7|9630.2|9592.7|9630.2|9592.7|9630.2|9592.7|0
1656592180000|2022-06-30 12:29:40|9629.4|9591.9|9601.5|9586.5|9629.4|9591.9|9601.5|9586.5|4
1656592200000|2022-06-30 12:30:00|9602.9|9587.9|9602.9|9587.9|9602.9|9587.9|9602.9|9587.9|0
1656592210000|2022-06-30 12:30:10|9601.5|9586.5|9601.5|9586.5|9601.5|9586.5|9601.5|9586.5|1
1656592220000|2022-06-30 12:30:20|||||||||2
1656592230000|2022-06-30 12:30:30|9601.9|9586.9|9601.9|9586.9|9601.9|9586.9|9601.9|9586.9|0
1656592240000|2022-06-30 12:30:40|||||||||1
1656592250000|2022-06-30 12:30:50|9602.4|9587.4|9602.4|9587.4|9602.4|9587.4|9602.4|9587.4|1
1656592260000|2022-06-30 12:31:00|9601.9|9586.9|9607.9|9592.9|9607.9|9592.9|9601.9|9586.9|15
1656592270000|2022-06-30 12:31:10|9608.9|9593.9|9614.3|9599.3|9614.3|9599.3|9608.9|9593.9|7
1656592280000|2022-06-30 12:31:20|9613.8|9598.8|9615.3|9600.3|9619.3|9604.3|9613.8|9598.8|5
1656592290000|2022-06-30 12:31:30|||||||||3
1656592300000|2022-06-30 12:31:40|9615.2|9600.2|9615.2|9600.2|9615.2|9600.2|9615.2|9600.2|5
1656592310000|2022-06-30 12:31:50|9615.3|9600.3|9614.8|9599.8|9615.3|9600.3|9614.8|9599.8|4
1656592320000|2022-06-30 12:32:00|9615.2|9600.2|9615.7|9600.7|9615.7|9600.7|9615.2|9600.2|0
1656592330000|2022-06-30 12:32:10|||||||||4
1656592340000|2022-06-30 12:32:20|||||||||1
1656592350000|2022-06-30 12:32:30|9614.3|9599.3|9614.2|9599.2|9614.3|9599.3|9614.2|9599.2|2
1656592360000|2022-06-30 12:32:40|9610.2|9595.2|9609.2|9594.2|9610.2|9595.2|9609.2|9594.2|3
1656592370000|2022-06-30 12:32:50|9608.7|9593.7|9608.2|9593.2|9609.2|9594.2|9608.2|9593.2|0
1656592380000|2022-06-30 12:33:00|||||||||1
1656592400000|2022-06-30 12:33:20|9610.2|9595.2|9610.2|9595.2|9610.2|9595.2|9610.2|9595.2|2
1656592420000|2022-06-30 12:33:40|||||||||1
1656592470000|2022-06-30 12:34:30|9612.2|9597.2|9614.1|9599.1|9614.1|9599.1|9612.2|9597.2|7
1656592490000|2022-06-30 12:34:50|9614.6|9599.6|9614.6|9599.6|9614.6|9599.6|9614.6|9599.6|1
1656592520000|2022-06-30 12:35:20|9615.1|9600.1|9615.1|9600.1|9615.1|9600.1|9615.1|9600.1|1
1656592540000|2022-06-30 12:35:40|9615.2|9600.2|9615.2|9600.2|9615.2|9600.2|9615.2|9600.2|1
1656592560000|2022-06-30 12:36:00|9615.7|9600.7|9615.2|9600.2|9615.7|9600.7|9615.2|9600.2|0
1656592570000|2022-06-30 12:36:10|||||||||1
1656592580000|2022-06-30 12:36:20|9615.6|9600.6|9626.6|9611.6|9626.6|9611.6|9615.6|9600.6|10
1656592660000|2022-06-30 12:37:40|9625.6|9610.6|9625.2|9610.2|9625.6|9610.6|9625.2|9610.2|3
1656592670000|2022-06-30 12:37:50|||||||||2
1656592680000|2022-06-30 12:38:00|9626.1|9611.1|9626.1|9611.1|9626.1|9611.1|9626.1|9611.1|2
1656592710000|2022-06-30 12:38:30|9625.7|9610.7|9626.1|9611.1|9626.1|9611.1|9625.6|9610.6|6
1656592730000|2022-06-30 12:38:50|9627.1|9612.1|9627.1|9612.1|9627.1|9612.1|9627.1|9612.1|4
1656592750000|2022-06-30 12:39:10|9626.1|9611.1|9625|9610|9626.1|9611.1|9624.5|9609.5|4
1656592760000|2022-06-30 12:39:20|9624.5|9609.5|9624.4|9609.4|9624.5|9609.5|9624.4|9609.4|1
1656592770000|2022-06-30 12:39:30|9624.5|9609.5|9624.5|9609.5|9624.5|9609.5|9624.5|9609.5|0
1656592780000|2022-06-30 12:39:40|9624.4|9609.4|9624.4|9609.4|9624.4|9609.4|9624.4|9609.4|2
1656592790000|2022-06-30 12:39:50|9628.4|9613.4|9628.4|9613.4|9628.4|9613.4|9628.4|9613.4|10
1656592810000|2022-06-30 12:40:10|9633.8|9618.8|9633.8|9618.8|9633.8|9618.8|9633.8|9618.8|2
1656592840000|2022-06-30 12:40:40|9633.3|9618.3|9632.8|9617.8|9633.3|9618.3|9632.8|9617.8|0
1656592850000|2022-06-30 12:40:50|9633.3|9618.3|9633.3|9618.3|9633.3|9618.3|9632.8|9617.8|0
1656592870000|2022-06-30 12:41:10|||||||||1
1656592880000|2022-06-30 12:41:20|9633.8|9618.8|9633.8|9618.8|9633.8|9618.8|9633.3|9618.3|1
1656592890000|2022-06-30 12:41:30|9633.3|9618.3|9633.3|9618.3|9633.8|9618.8|9633.3|9618.3|0
1656592900000|2022-06-30 12:41:40|9633.8|9618.8|9633.3|9618.3|9633.8|9618.8|9633.3|9618.3|0
1656592910000|2022-06-30 12:41:50|9632.8|9617.8|9633.8|9618.8|9634.3|9619.3|9632.8|9617.8|1
1656592930000|2022-06-30 12:42:10|9634.3|9619.3|9634.3|9619.3|9634.8|9619.8|9633.8|9618.8|1
1656592940000|2022-06-30 12:42:20|9634.8|9619.8|9656.9|9641.9|9656.9|9641.9|9634.8|9619.8|17
1656592950000|2022-06-30 12:42:30|9656.4|9641.4|9656.4|9641.4|9656.9|9641.9|9656.4|9641.4|0
1656592970000|2022-06-30 12:42:50|9655.9|9640.9|9654.9|9639.9|9656.9|9641.9|9654.9|9639.9|1
1656592980000|2022-06-30 12:43:00|9655.4|9640.4|9656.9|9641.9|9656.9|9641.9|9655.4|9640.4|2
1656592990000|2022-06-30 12:43:10|9657.4|9642.4|9655.4|9640.4|9657.4|9642.4|9655.4|9640.4|2
1656593000000|2022-06-30 12:43:20|9654.5|9639.5|9654.5|9639.5|9654.5|9639.5|9654.5|9639.5|0
1656593010000|2022-06-30 12:43:30|9646.5|9631.5|9646.9|9631.9|9646.9|9631.9|9646.5|9631.5|6
1656593020000|2022-06-30 12:43:40|9647.4|9632.4|9647.4|9632.4|9647.4|9632.4|9647.4|9632.4|0
1656593040000|2022-06-30 12:44:00|9647.9|9632.9|9647.9|9632.9|9647.9|9632.9|9647.9|9632.9|0
1656593070000|2022-06-30 12:44:30|9648.4|9633.4|9649.4|9634.4|9649.4|9634.4|9648.4|9633.4|2
1656593080000|2022-06-30 12:44:40|9651.3|9636.3|9649.4|9634.4|9652.4|9637.4|9648.9|9633.9|4
1656593090000|2022-06-30 12:44:50|9647.4|9632.4|9651.9|9636.9|9651.9|9636.9|9647.4|9632.4|15
1656593100000|2022-06-30 12:45:00|9652.9|9637.9|9670.3|9655.3|9670.3|9655.3|9652.9|9637.9|9
1656593110000|2022-06-30 12:45:10|9670.8|9655.8|9677.3|9662.3|9677.3|9662.3|9670.8|9655.8|1
1656593120000|2022-06-30 12:45:20|9683.3|9668.3|9683.3|9668.3|9683.3|9668.3|9683.3|9668.3|1
1656593130000|2022-06-30 12:45:30|9692.4|9677.4|9692.4|9677.4|9692.4|9677.4|9692.4|9677.4|2
1656593140000|2022-06-30 12:45:40|9692.8|9677.8|9693.9|9678.9|9696.8|9681.8|9692.8|9677.8|4
1656593150000|2022-06-30 12:45:50|9693.8|9678.8|9689.7|9674.7|9695.8|9680.8|9688.3|9673.3|5
1656593160000|2022-06-30 12:46:00|9689.8|9674.8|9706.7|9691.7|9706.7|9691.7|9688.8|9673.8|13
1656593170000|2022-06-30 12:46:10|9703.8|9688.8|9703.8|9688.8|9712.1|9689.8|9703.3|9685.3|1
1656593180000|2022-06-30 12:46:20|||||||||1
1656593210000|2022-06-30 12:46:50|9706.8|9681.8|9706.8|9681.8|9706.8|9681.8|9706.8|9681.8|1
1656593240000|2022-06-30 12:47:20|9706.7|9681.7|9710.6|9673.1|9710.6|9681.7|9704.8|9673|3
1656593250000|2022-06-30 12:47:30|9704.8|9679.8|9705.8|9680.8|9705.8|9680.8|9704.8|9679.8|0
1656593260000|2022-06-30 12:47:40|9704.9|9679.9|9699.3|9684.3|9704.9|9684.3|9699.3|9679.8|0
1656593270000|2022-06-30 12:47:50|9698.8|9683.8|9695.8|9680.8|9699.3|9684.3|9695.3|9680.3|1
1656593280000|2022-06-30 12:48:00|9695.3|9680.3|9695.8|9680.8|9698.8|9683.8|9695.3|9680.3|2
1656593290000|2022-06-30 12:48:10|9695.3|9680.3|9694.8|9679.8|9695.8|9680.8|9694.8|9679.8|0
1656593300000|2022-06-30 12:48:20|9695.3|9680.3|9695.3|9680.3|9695.3|9680.3|9694.8|9679.8|1
1656593310000|2022-06-30 12:48:30|9694.8|9679.8|9695.3|9680.3|9695.3|9680.3|9694.8|9679.8|0
1656593320000|2022-06-30 12:48:40|9700.3|9685.3|9710.2|9695.2|9710.2|9695.2|9700.3|9685.3|13
1656593330000|2022-06-30 12:48:50|9711.2|9696.2|9713.7|9698.7|9713.7|9698.7|9711.2|9696.2|1
1656593340000|2022-06-30 12:49:00|9713.2|9698.2|9716.7|9701.7|9716.7|9701.7|9713.2|9698.2|4
1656593350000|2022-06-30 12:49:10|9724.1|9709.1|9726.6|9711.6|9726.6|9711.6|9724.1|9709.1|1
1656593360000|2022-06-30 12:49:20|9727.1|9712.1|9727.1|9712.1|9727.6|9712.6|9727.1|9712.1|0
1656593370000|2022-06-30 12:49:30|9727|9712|9727.1|9712.1|9727.1|9712.1|9725.6|9710.6|2
1656593380000|2022-06-30 12:49:40|9727.5|9712.5|9730.5|9715.5|9730.5|9715.5|9727.5|9712.5|14
1656593390000|2022-06-30 12:49:50|9731|9716|9732.5|9717.5|9732.5|9717.5|9731|9716|5
1656593400000|2022-06-30 12:50:00|9732.1|9717.1|9731|9716|9734.9|9719.9|9730.5|9715.5|16
1656593410000|2022-06-30 12:50:10|9730.6|9715.6|9730|9715|9730.6|9715.6|9729.5|9714.5|0
1656593420000|2022-06-30 12:50:20|9729.6|9714.6|9730|9715|9730|9715|9729.4|9714.4|1
1656593430000|2022-06-30 12:50:30|||||||||1
1656593450000|2022-06-30 12:50:50|9731|9716|9731|9716|9731|9716|9731|9716|1
1656593460000|2022-06-30 12:51:00|9736.3|9721.3|9735.5|9720.5|9736.9|9721.9|9735.5|9720.5|27
1656593470000|2022-06-30 12:51:10|9747.4|9732.4|9746.9|9731.9|9747.4|9732.4|9746.9|9731.9|1
1656593480000|2022-06-30 12:51:20|9745.9|9730.9|9746.9|9731.9|9746.9|9731.9|9744|9729|0
1656593490000|2022-06-30 12:51:30|9747.4|9732.4|9743|9728|9747.4|9732.4|9743|9728|1
1656593510000|2022-06-30 12:51:50|9742.9|9727.9|9743.9|9728.9|9745.3|9730.3|9742.9|9727.9|2
1656593520000|2022-06-30 12:52:00|9742|9727|9741.5|9726.5|9742|9727|9741.5|9726.5|3
1656593530000|2022-06-30 12:52:10|9740.9|9725.9|9740.9|9725.9|9740.9|9725.9|9740.9|9725.9|0
1656593550000|2022-06-30 12:52:30|9741.3|9726.3|9737.4|9722.4|9741.4|9726.4|9735.9|9720.9|2
1656593570000|2022-06-30 12:52:50|9734.9|9719.9|9731.6|9716.6|9734.9|9719.9|9731.6|9716.6|3
1656593580000|2022-06-30 12:53:00|9734.5|9709.5|9733.5|9708.5|9739.3|9709.5|9733.5|9701.8|1
1656593590000|2022-06-30 12:53:10|9733.6|9708.6|9733.6|9708.6|9733.6|9708.6|9733.6|9708.6|0
1656593600000|2022-06-30 12:53:20|9723.4|9708.4|9715.1|9690.1|9723.4|9708.4|9715.1|9690.1|2
1656593620000|2022-06-30 12:53:40|9714.1|9689.1|9718.3|9680.8|9718.3|9689.1|9714.1|9680.8|1
1656593630000|2022-06-30 12:53:50|9719.3|9681.8|9719.3|9681.8|9719.3|9681.8|9719.3|9681.8|1
1656593640000|2022-06-30 12:54:00|9712.8|9697.8|9713.5|9688.5|9719.3|9698|9712.8|9681.8|2
1656593650000|2022-06-30 12:54:10|9715|9690|9713|9698|9715|9698|9712.1|9690|2
1656593660000|2022-06-30 12:54:20|9713.5|9698.5|9714|9699|9714|9699|9713.5|9698.5|0
1656593680000|2022-06-30 12:54:40|9713.6|9698.6|9713.5|9698.5|9713.6|9698.6|9713.5|9698.5|0
1656593690000|2022-06-30 12:54:50|9712|9697|9712.5|9697.5|9712.5|9697.5|9712|9697|2
1656593700000|2022-06-30 12:55:00|9712|9697|9712.5|9697.5|9712.5|9697.5|9712|9697|1
1656593710000|2022-06-30 12:55:10|9711.1|9696.1|9711|9696|9711.1|9696.1|9711|9696|1
1656593720000|2022-06-30 12:55:20|||||||||5
1656593730000|2022-06-30 12:55:30|9711.5|9696.5|9711.5|9696.5|9711.5|9696.5|9711.5|9696.5|0
1656593750000|2022-06-30 12:55:50|9713|9698|9712.5|9697.5|9713|9698|9712.5|9697.5|4
1656593770000|2022-06-30 12:56:10|9713.9|9698.9|9714|9699|9714|9699|9713.9|9698.9|0
1656593780000|2022-06-30 12:56:20|9714.5|9699.5|9714.5|9699.5|9714.5|9699.5|9714.5|9699.5|0
1656593790000|2022-06-30 12:56:30|9715|9700|9712.7|9697.7|9715|9700|9712.7|9697.7|1
1656593800000|2022-06-30 12:56:40|9712.5|9697.5|9704|9689|9712.5|9697.5|9704|9689|6
1656593810000|2022-06-30 12:56:50|9704.5|9689.5|9702|9687|9704.5|9689.5|9702|9687|1
1656593830000|2022-06-30 12:57:10|9702.1|9687.1|9702.1|9687.1|9702.1|9687.1|9702.1|9687.1|1
1656593850000|2022-06-30 12:57:30|9701.9|9686.9|9689.6|9674.6|9701.9|9686.9|9689.6|9674.6|1
1656593860000|2022-06-30 12:57:40|9688.6|9673.6|9683.6|9668.6|9689.1|9674.1|9683.6|9668.6|2
1656593880000|2022-06-30 12:58:00|9683.4|9668.4|9689.9|9652.4|9689.9|9668.4|9683.4|9652.4|1
1656593890000|2022-06-30 12:58:10|9689.7|9652.2|9689.8|9652.3|9689.8|9652.3|9687.8|9650.3|1
1656593900000|2022-06-30 12:58:20|9689.9|9652.4|9684.6|9659.6|9689.9|9659.6|9683.6|9652.4|1
1656593960000|2022-06-30 12:59:20|9678.6|9663.6|9675.6|9660.6|9678.6|9663.6|9673.6|9658.6|3
1656593970000|2022-06-30 12:59:30|9675.1|9660.1|9675.1|9660.1|9675.1|9660.1|9675.1|9660.1|2
1656593980000|2022-06-30 12:59:40|9675.3|9660.3|9681.1|9666.1|9681.1|9666.1|9675.3|9660.3|3
1656593990000|2022-06-30 12:59:50|9680.6|9665.6|9680.7|9665.7|9681.1|9666.1|9680.6|9665.6|1
1656594000000|2022-06-30 13:00:00|9680.6|9665.6|9680.1|9665.1|9683.6|9668.6|9678.7|9663.7|9
1656594010000|2022-06-30 13:00:10|9679.6|9664.6|9676.7|9661.7|9680.1|9665.1|9676.6|9661.6|6
1656594020000|2022-06-30 13:00:20|9676.5|9661.5|9668.1|9653.1|9676.5|9661.5|9667.2|9652.2|4
1656594030000|2022-06-30 13:00:30|9667.6|9652.6|9658.7|9643.7|9667.6|9652.6|9658.2|9643.2|10
1656594040000|2022-06-30 13:00:40|9658.2|9643.2|9663.2|9648.2|9663.2|9648.2|9658.1|9643.1|13
1656594050000|2022-06-30 13:00:50|9661.3|9646.3|9661.3|9646.3|9661.8|9646.8|9661.3|9646.3|1
1656594060000|2022-06-30 13:01:00|9660.3|9645.3|9659.2|9644.2|9661.3|9646.3|9658.7|9643.7|3
1656594070000|2022-06-30 13:01:10|9658.7|9643.7|9659.2|9644.2|9659.7|9644.7|9658.7|9643.7|2
1656594080000|2022-06-30 13:01:20|9659.7|9644.7|9658.7|9643.7|9659.7|9644.7|9658.7|9643.7|0
1656594090000|2022-06-30 13:01:30|9659.2|9644.2|9666.2|9651.2|9669.2|9654.2|9659.2|9644.2|11
1656594100000|2022-06-30 13:01:40|9665.7|9650.7|9663.8|9648.8|9666.7|9651.7|9662.8|9647.8|0
1656594110000|2022-06-30 13:01:50|||||||||1
1656594120000|2022-06-30 13:02:00|9657.3|9642.3|9657.8|9642.8|9661.3|9646.3|9657.3|9642.3|5
1656594130000|2022-06-30 13:02:10|9657.3|9642.3|9658.3|9643.3|9658.3|9643.3|9657.3|9642.3|3
1656594140000|2022-06-30 13:02:20|9657.8|9642.8|9657.8|9642.8|9657.8|9642.8|9657.8|9642.8|0
1656594170000|2022-06-30 13:02:50|9657.3|9642.3|9656.8|9641.8|9657.3|9642.3|9656.8|9641.8|1
1656594180000|2022-06-30 13:03:00|9656.3|9641.3|9644.8|9629.8|9656.8|9641.8|9644.8|9629.8|9
1656594190000|2022-06-30 13:03:10|9643.3|9628.3|9643.2|9628.2|9643.3|9628.3|9642.8|9627.8|0
1656594200000|2022-06-30 13:03:20|9642.8|9627.8|9642.3|9627.3|9642.8|9627.8|9642.3|9627.3|0
1656594210000|2022-06-30 13:03:30|9646.3|9631.3|9647.8|9632.8|9647.8|9632.8|9646.3|9631.3|7
1656594220000|2022-06-30 13:03:40|9649.7|9634.7|9653.3|9638.3|9653.3|9638.3|9649.7|9634.7|5
1656594230000|2022-06-30 13:03:50|||||||||1
1656594240000|2022-06-30 13:04:00|9652.4|9637.4|9659.8|9644.8|9662.8|9646.3|9649.8|9634.8|15
1656594250000|2022-06-30 13:04:10|9659.3|9644.3|9658.8|9643.8|9659.8|9644.8|9658.8|9643.8|1
1656594260000|2022-06-30 13:04:20|9658.3|9643.3|9658.3|9643.3|9658.3|9643.3|9658.3|9643.3|0
1656594270000|2022-06-30 13:04:30|9658.8|9643.8|9658.3|9643.3|9658.8|9643.8|9658.3|9643.3|0
1656594280000|2022-06-30 13:04:40|9657.8|9642.8|9658.8|9643.8|9658.8|9643.8|9657.8|9642.8|1
1656594290000|2022-06-30 13:04:50|9658.3|9643.3|9658.3|9643.3|9658.3|9643.3|9658.3|9643.3|0
1656594300000|2022-06-30 13:05:00|9657.8|9642.8|9657.8|9642.8|9657.8|9642.8|9657.8|9642.8|1
1656594310000|2022-06-30 13:05:10|9657.3|9642.3|9657.3|9642.3|9657.3|9642.3|9657.3|9642.3|0
1656594320000|2022-06-30 13:05:20|9656.8|9641.8|9656.3|9641.3|9656.8|9641.8|9656.3|9641.3|1
1656594330000|2022-06-30 13:05:30|9655.8|9640.8|9655.8|9640.8|9655.8|9640.8|9655.8|9640.8|0
1656594340000|2022-06-30 13:05:40|9655.3|9640.3|9649.1|9634.1|9655.3|9640.3|9649.1|9634.1|3
1656594350000|2022-06-30 13:05:50|9648.4|9633.4|9650.3|9635.3|9650.7|9635.7|9648.3|9633.3|3
1656594360000|2022-06-30 13:06:00|9649.8|9634.8|9648.4|9633.4|9653.6|9638.6|9648.4|9633.4|1
1656594370000|2022-06-30 13:06:10|9646.9|9631.9|9646.3|9631.3|9646.9|9631.9|9646.3|9631.3|1
1656594380000|2022-06-30 13:06:20|9645.8|9630.8|9645.8|9630.8|9645.8|9630.8|9645.8|9630.8|0
1656594390000|2022-06-30 13:06:30|9645.3|9630.3|9646.9|9631.9|9646.9|9631.9|9645.3|9630.3|1
1656594410000|2022-06-30 13:06:50|9658.3|9643.3|9659.3|9644.3|9659.3|9644.3|9658.3|9643.3|2
1656594420000|2022-06-30 13:07:00|9660.3|9645.3|9658.8|9643.8|9661.8|9646.8|9658.8|9643.8|2
1656594430000|2022-06-30 13:07:10|9658.3|9643.3|9658.3|9643.3|9658.3|9643.3|9658.3|9643.3|0
1656594440000|2022-06-30 13:07:20|9657.8|9642.8|9658.8|9643.8|9658.8|9643.8|9657.8|9642.8|3
1656594470000|2022-06-30 13:07:50|9657.9|9642.9|9655.9|9640.9|9657.9|9642.9|9655.9|9640.9|5
1656594480000|2022-06-30 13:08:00|9655.4|9640.4|9654.9|9639.9|9655.4|9640.4|9654.9|9639.9|1
1656594490000|2022-06-30 13:08:10|9654.5|9639.5|9653.9|9638.9|9654.5|9639.5|9653.9|9638.9|1
1656594500000|2022-06-30 13:08:20|9654.4|9639.4|9653.5|9638.5|9654.5|9639.5|9652.5|9637.5|3
1656594510000|2022-06-30 13:08:30|9653|9638|9653|9638|9653|9638|9653|9638|0
1656594520000|2022-06-30 13:08:40|9652.5|9637.5|9652.5|9637.5|9652.5|9637.5|9652.5|9637.5|0
1656594530000|2022-06-30 13:08:50|9652.4|9637.4|9649|9634|9652.4|9637.4|9649|9634|2
1656594540000|2022-06-30 13:09:00|9645.6|9630.6|9647|9632|9647.6|9632.6|9642.6|9627.6|17
1656594550000|2022-06-30 13:09:10|9646.5|9631.5|9646|9631|9646.5|9631.5|9646|9631|0
1656594560000|2022-06-30 13:09:20|9645.5|9630.5|9645|9630|9645.5|9630.5|9645|9630|0
1656594570000|2022-06-30 13:09:30|9644.5|9629.5|9650.8|9635.8|9650.8|9635.8|9642.6|9627.6|3
1656594580000|2022-06-30 13:09:40|9651.3|9636.3|9651.3|9636.3|9651.3|9636.3|9651.3|9636.3|0
1656594590000|2022-06-30 13:09:50|9657.8|9642.8|9658.5|9643.5|9661.3|9646.3|9657.8|9642.8|3
1656594600000|2022-06-30 13:10:00|9658.3|9643.3|9654.8|9639.8|9658.3|9643.3|9654.8|9639.8|1
1656594610000|2022-06-30 13:10:10|9654.3|9639.3|9654.3|9639.3|9654.3|9639.3|9654.3|9639.3|0
1656594620000|2022-06-30 13:10:20|9653.8|9638.8|9654.3|9639.3|9654.3|9639.3|9652.8|9637.8|0
1656594630000|2022-06-30 13:10:30|9655.8|9640.8|9655.8|9640.8|9655.8|9640.8|9655.8|9640.8|3
1656594650000|2022-06-30 13:10:50|9660.7|9645.7|9660.7|9645.7|9660.7|9645.7|9660.7|9645.7|1
1656594660000|2022-06-30 13:11:00|9660.8|9645.8|9656.3|9641.3|9660.8|9645.8|9656.3|9641.3|2
1656594670000|2022-06-30 13:11:10|9655.8|9640.8|9655.8|9640.8|9655.8|9640.8|9655.8|9640.8|1
1656594680000|2022-06-30 13:11:20|9680.7|9665.7|9681.2|9666.2|9681.6|9666.6|9680.7|9665.7|4
1656594690000|2022-06-30 13:11:30|9681.3|9666.3|9684.7|9669.7|9686.2|9671.2|9681.3|9666.3|6
1656594700000|2022-06-30 13:11:40|9690.6|9675.6|9690.7|9675.7|9690.7|9675.7|9690.6|9675.6|5
1656594710000|2022-06-30 13:11:50|9709.6|9694.6|9706.6|9691.6|9710.6|9695.6|9706.6|9691.6|3
1656594720000|2022-06-30 13:12:00|9706.3|9691.3|9676.5|9661.5|9709.9|9691.3|9676|9653.1|3
1656594730000|2022-06-30 13:12:10|9676|9661|9688.3|9673.3|9688.8|9673.8|9676|9661|13
1656594740000|2022-06-30 13:12:20|9684.9|9669.9|9686.8|9671.8|9690.8|9675.8|9684.9|9669.9|3
1656594750000|2022-06-30 13:12:30|9686.3|9671.3|9682.4|9667.4|9686.3|9671.3|9682.4|9667.4|1
1656594760000|2022-06-30 13:12:40|9682.3|9667.3|9681.4|9666.4|9682.3|9667.3|9681.4|9666.4|0
1656594770000|2022-06-30 13:12:50|9683.9|9658.9|9676|9651|9683.9|9658.9|9671.5|9651|2
1656594780000|2022-06-30 13:13:00|9675.9|9650.9|9665|9650|9675.9|9650.9|9664.5|9646.2|0
1656594790000|2022-06-30 13:13:10|9664.5|9649.5|9663.5|9648.5|9664.5|9649.5|9663.5|9648.5|0
1656594800000|2022-06-30 13:13:20|9663|9648|9661.5|9646.5|9663|9648|9660.5|9645.5|1
1656594810000|2022-06-30 13:13:30|9662|9647|9661.5|9646.5|9662|9647|9661.5|9646.5|1
1656594820000|2022-06-30 13:13:40|9661|9646|9661|9646|9661|9646|9661|9646|1
1656594830000|2022-06-30 13:13:50|9667|9652|9665|9650|9667|9652|9665|9650|2
1656594840000|2022-06-30 13:14:00|9664.5|9649.5|9664|9649|9664.6|9649.6|9664|9649|2
1656594860000|2022-06-30 13:14:20|9663.5|9648.5|9663.5|9648.5|9663.5|9648.5|9663.5|9648.5|0
1656594870000|2022-06-30 13:14:30|9663|9648|9663|9648|9663|9648|9663|9648|0
1656594880000|2022-06-30 13:14:40|9662.5|9647.5|9662.5|9647.5|9662.5|9647.5|9662.5|9647.5|0
1656594890000|2022-06-30 13:14:50|9662|9647|9662|9647|9662|9647|9662|9647|1
1656594900000|2022-06-30 13:15:00|9662.1|9647.1|9671|9656|9671.5|9656.5|9662.1|9647.1|7
1656594910000|2022-06-30 13:15:10|9669|9654|9668.5|9653.5|9669|9654|9668.5|9653.5|1
1656594930000|2022-06-30 13:15:30|9668|9653|9663|9648|9668|9653|9662.5|9647.5|2
1656594940000|2022-06-30 13:15:40|9662.5|9647.5|9662.5|9647.5|9662.5|9647.5|9662.5|9647.5|0
1656594950000|2022-06-30 13:15:50|9662|9647|9662|9647|9662|9647|9662|9647|0
1656594960000|2022-06-30 13:16:00|9661.5|9646.5|9661.5|9646.5|9661.5|9646.5|9661.5|9646.5|1
1656594970000|2022-06-30 13:16:10|9661|9646|9661|9646|9661|9646|9661|9646|0
1656594980000|2022-06-30 13:16:20|9660.5|9645.5|9662|9647|9662|9647|9660.5|9645.5|1
1656594990000|2022-06-30 13:16:30|9664.8|9649.8|9664.8|9649.8|9664.8|9649.8|9664.8|9649.8|1
1656595000000|2022-06-30 13:16:40|9665|9650|9665|9650|9665|9650|9665|9650|0
1656595010000|2022-06-30 13:16:50|9665.1|9650.1|9664.1|9649.1|9665.1|9650.1|9664.1|9649.1|3
1656595020000|2022-06-30 13:17:00|9664.2|9649.2|9663.7|9648.7|9664.2|9649.2|9663.7|9648.7|0
1656595030000|2022-06-30 13:17:10|9663.2|9648.2|9663.2|9648.2|9663.2|9648.2|9663.2|9648.2|0
1656595040000|2022-06-30 13:17:20|9662.7|9647.7|9662.7|9647.7|9662.7|9647.7|9662.7|9647.7|0
1656595050000|2022-06-30 13:17:30|9662.2|9647.2|9662.2|9647.2|9662.2|9647.2|9662.2|9647.2|0
1656595060000|2022-06-30 13:17:40|9665.2|9650.2|9665.2|9650.2|9665.2|9650.2|9665.2|9650.2|1
1656595070000|2022-06-30 13:17:50|9670.2|9655.2|9670.7|9655.7|9670.7|9655.7|9670.2|9655.2|1
1656595090000|2022-06-30 13:18:10|9670.2|9655.2|9671.2|9656.2|9671.7|9656.7|9670.2|9655.2|6
1656595120000|2022-06-30 13:18:40|9670.7|9655.7|9670.7|9655.7|9670.7|9655.7|9670.7|9655.7|0
1656595130000|2022-06-30 13:18:50|9670.2|9655.2|9670.2|9655.2|9670.2|9655.2|9670.2|9655.2|0
1656595140000|2022-06-30 13:19:00|9669.7|9654.7|9669.2|9654.2|9669.7|9654.7|9669.2|9654.2|1
1656595150000|2022-06-30 13:19:10|9669.7|9654.7|9665.7|9650.7|9669.7|9654.7|9665.7|9650.7|3
1656595160000|2022-06-30 13:19:20|9664.2|9649.2|9664.7|9649.7|9665.7|9650.7|9664.2|9649.2|0
1656595170000|2022-06-30 13:19:30|9665.2|9650.2|9664.7|9649.7|9665.2|9650.2|9664.7|9649.7|0
1656595180000|2022-06-30 13:19:40|9664.2|9649.2|9663.7|9648.7|9664.2|9649.2|9663.7|9648.7|2
1656595190000|2022-06-30 13:19:50|9663.6|9648.6|9660.6|9645.6|9663.6|9648.6|9660.6|9645.6|1
1656595200000|2022-06-30 13:20:00|9660.1|9645.1|9664.1|9649.1|9664.1|9649.1|9660.1|9645.1|11
1656595210000|2022-06-30 13:20:10|9665|9650|9665.1|9650.1|9665.1|9650.1|9665|9650|0
1656595220000|2022-06-30 13:20:20|9664.6|9649.6|9663.6|9648.6|9664.6|9649.6|9663.6|9648.6|0
1656595230000|2022-06-30 13:20:30|9663.8|9648.8|9668.1|9653.1|9669.1|9654.1|9663.8|9648.8|1
1656595240000|2022-06-30 13:20:40|9667.6|9652.6|9667.5|9652.5|9667.6|9652.6|9667.5|9652.5|0
1656595250000|2022-06-30 13:20:50|9667.1|9652.1|9667|9652|9667.5|9652.5|9666.5|9651.5|0
1656595260000|2022-06-30 13:21:00|9666.5|9651.5|9666.5|9651.5|9666.5|9651.5|9666.5|9651.5|0
1656595270000|2022-06-30 13:21:10|9666|9651|9666|9651|9666|9651|9666|9651|1
1656595280000|2022-06-30 13:21:20|9665.9|9650.9|9663.1|9648.1|9665.9|9650.9|9663.1|9648.1|2
1656595310000|2022-06-30 13:21:50|9662.6|9647.6|9662.6|9647.6|9662.6|9647.6|9662.6|9647.6|0
1656595320000|2022-06-30 13:22:00|9660.7|9645.7|9657.6|9642.6|9660.7|9645.7|9657.6|9642.6|3
1656595330000|2022-06-30 13:22:10|9657.1|9642.1|9657.1|9642.1|9657.1|9642.1|9657.1|9642.1|0
1656595340000|2022-06-30 13:22:20|9656.6|9641.6|9657.1|9642.1|9657.1|9642.1|9656.6|9641.6|0
1656595350000|2022-06-30 13:22:30|9656.6|9641.6|9656.6|9641.6|9656.6|9641.6|9656.6|9641.6|0
1656595360000|2022-06-30 13:22:40|9654.1|9639.1|9654.1|9639.1|9654.1|9639.1|9654.1|9639.1|1
1656595370000|2022-06-30 13:22:50|9653.6|9638.6|9652.7|9637.7|9653.6|9638.6|9652.7|9637.7|0
1656595380000|2022-06-30 13:23:00|9652.6|9637.6|9652.6|9637.6|9652.6|9637.6|9652.6|9637.6|1
1656595390000|2022-06-30 13:23:10|9653.6|9638.6|9653.2|9638.2|9653.6|9638.6|9653.2|9638.2|2
1656595400000|2022-06-30 13:23:20|9651.8|9636.8|9653.2|9638.2|9653.2|9638.2|9651.8|9636.8|2
1656595420000|2022-06-30 13:23:40|9651.3|9636.3|9651.8|9636.8|9651.8|9636.8|9651.3|9636.3|1
1656595430000|2022-06-30 13:23:50|9652.2|9637.2|9651.3|9636.3|9652.2|9637.2|9651.3|9636.3|0
1656595440000|2022-06-30 13:24:00|9650.8|9635.8|9650.8|9635.8|9650.8|9635.8|9650.8|9635.8|1
1656595450000|2022-06-30 13:24:10|9650.3|9635.3|9650.3|9635.3|9650.3|9635.3|9650.3|9635.3|0
1656595460000|2022-06-30 13:24:20|9649.8|9634.8|9647.3|9632.3|9649.8|9634.8|9646.8|9631.8|2
1656595470000|2022-06-30 13:24:30|9646.8|9631.8|9646.8|9631.8|9646.8|9631.8|9646.8|9631.8|0
1656595480000|2022-06-30 13:24:40|9646.3|9631.3|9646.7|9631.7|9646.7|9631.7|9646.3|9631.3|1
1656595490000|2022-06-30 13:24:50|9646.3|9631.3|9645.8|9630.8|9646.3|9631.3|9645.8|9630.8|1
1656595500000|2022-06-30 13:25:00|9654.7|9639.7|9654.7|9639.7|9654.7|9639.7|9654.7|9639.7|1
1656595520000|2022-06-30 13:25:20|9656.7|9641.7|9657.6|9642.6|9657.6|9642.6|9656.7|9641.7|1
1656595530000|2022-06-30 13:25:30|9656.1|9641.1|9655.2|9640.2|9656.1|9641.1|9655.2|9640.2|1
1656595540000|2022-06-30 13:25:40|9654.7|9639.7|9654.7|9639.7|9654.7|9639.7|9654.7|9639.7|0
1656595550000|2022-06-30 13:25:50|9654.2|9639.2|9654.2|9639.2|9654.2|9639.2|9654.2|9639.2|0
1656595560000|2022-06-30 13:26:00|9653.7|9638.7|9652.2|9637.2|9653.7|9638.7|9652.2|9637.2|2
1656595570000|2022-06-30 13:26:10|9651.7|9636.7|9651.6|9636.6|9651.7|9636.7|9651.6|9636.6|0
1656595580000|2022-06-30 13:26:20|9651.2|9636.2|9651.1|9636.1|9651.2|9636.2|9650.7|9635.7|0
1656595590000|2022-06-30 13:26:30|9650.2|9635.2|9650.2|9635.2|9650.2|9635.2|9650.2|9635.2|0
1656595600000|2022-06-30 13:26:40|9649.7|9634.7|9648.7|9633.7|9649.7|9634.7|9648.7|9633.7|0
1656595610000|2022-06-30 13:26:50|9648.2|9633.2|9644.7|9629.7|9648.2|9633.2|9644.7|9629.7|3
1656595620000|2022-06-30 13:27:00|9644.3|9629.3|9643.9|9628.9|9644.7|9629.7|9643.9|9628.9|8
1656595630000|2022-06-30 13:27:10|9643.8|9628.8|9643.8|9628.8|9643.8|9628.8|9643.8|9628.8|0
1656595640000|2022-06-30 13:27:20|9644|9629|9649.2|9634.2|9649.2|9634.2|9644|9629|1
1656595650000|2022-06-30 13:27:30|9648.7|9633.7|9644.8|9629.8|9648.7|9633.7|9644.8|9629.8|1
1656595660000|2022-06-30 13:27:40|9644.3|9629.3|9643.8|9628.8|9644.3|9629.3|9643.8|9628.8|4
1656595670000|2022-06-30 13:27:50|||||||||1
1656595680000|2022-06-30 13:28:00|9645.7|9630.7|9649.2|9634.2|9649.2|9634.2|9645.7|9630.7|7
1656595690000|2022-06-30 13:28:10|9649.7|9634.7|9648.2|9633.2|9649.7|9634.7|9648.2|9633.2|0
1656595700000|2022-06-30 13:28:20|9647.8|9632.8|9644.2|9629.2|9647.8|9632.8|9644.2|9629.2|3
1656595710000|2022-06-30 13:28:30|9644.7|9629.7|9624.2|9609.2|9644.7|9629.7|9624.2|9609.2|24
1656595720000|2022-06-30 13:28:40|9620.3|9605.3|9621.7|9606.7|9621.7|9606.7|9618.4|9603.4|9
1656595730000|2022-06-30 13:28:50|9622.2|9607.2|9622.2|9607.2|9622.2|9607.2|9622.2|9607.2|0
1656595740000|2022-06-30 13:29:00|9622.3|9607.3|9624.2|9609.2|9624.2|9609.2|9622.3|9607.3|3
1656595750000|2022-06-30 13:29:10|9627.7|9612.7|9627.7|9612.7|9628.2|9613.2|9627.7|9612.7|1
1656595760000|2022-06-30 13:29:20|9627.3|9612.3|9627.2|9612.2|9627.3|9612.3|9627.2|9612.2|0
1656595770000|2022-06-30 13:29:30|9624.2|9609.2|9623.7|9608.7|9624.2|9609.2|9623.7|9608.7|1
1656595780000|2022-06-30 13:29:40|9623.2|9608.2|9622.8|9607.8|9623.2|9608.2|9622.8|9607.8|0
1656595790000|2022-06-30 13:29:50|9622.7|9607.7|9621.7|9606.7|9622.7|9607.7|9621.7|9606.7|1
1656595800000|2022-06-30 13:30:00|9622.6|9607.6|9622.2|9607.2|9624.2|9609.2|9622.2|9607.2|9
1656595810000|2022-06-30 13:30:10|||||||||1
1656595830000|2022-06-30 13:30:30|9622.7|9607.7|9625.7|9610.7|9626.7|9611.7|9622.7|9607.7|2
1656595840000|2022-06-30 13:30:40|9624.8|9609.8|9623.8|9608.8|9624.8|9609.8|9623.8|9608.8|0
1656595850000|2022-06-30 13:30:50|9624.2|9609.2|9623.8|9608.8|9624.2|9609.2|9623.7|9608.7|3
1656595860000|2022-06-30 13:31:00|9625.7|9610.7|9625.7|9610.7|9625.7|9610.7|9625.3|9610.3|6
1656595870000|2022-06-30 13:31:10|9626.2|9611.2|9626.2|9611.2|9626.2|9611.2|9625.7|9610.7|0
1656595880000|2022-06-30 13:31:20|9625.7|9610.7|9626.2|9611.2|9626.2|9611.2|9625.7|9610.7|1
1656595890000|2022-06-30 13:31:30|9626.3|9611.3|9626.3|9611.3|9626.3|9611.3|9626.3|9611.3|2
1656595900000|2022-06-30 13:31:40|9629.4|9614.4|9626.9|9611.9|9629.4|9614.4|9626.4|9611.4|8
1656595910000|2022-06-30 13:31:50|9623|9608|9618.6|9603.6|9623|9608|9618.1|9603.1|3
1656595920000|2022-06-30 13:32:00|9616.6|9601.6|9617|9602|9617|9602|9616.6|9601.6|0
1656595930000|2022-06-30 13:32:10|9617.1|9602.1|9617.1|9602.1|9617.6|9602.6|9616.6|9601.6|4
1656595940000|2022-06-30 13:32:20|9618.6|9603.6|9620|9605|9623.5|9608.5|9618.6|9603.6|2
1656595950000|2022-06-30 13:32:30|||||||||2
1656595960000|2022-06-30 13:32:40|9620.5|9605.5|9620.5|9605.5|9620.5|9605.5|9620.5|9605.5|1
1656595970000|2022-06-30 13:32:50|9615.7|9600.7|9615.7|9600.7|9615.7|9600.7|9615.7|9600.7|11
1656595980000|2022-06-30 13:33:00|9615.6|9600.6|9615.6|9600.6|9615.6|9600.6|9615.6|9600.6|0
1656595990000|2022-06-30 13:33:10|9618|9603|9618.1|9603.1|9618.1|9603.1|9618|9603|6
1656596000000|2022-06-30 13:33:20|9619|9604|9622.5|9607.5|9622.9|9607.9|9619|9604|7
1656596010000|2022-06-30 13:33:30|9622.9|9607.9|9627|9612|9627|9612|9622.9|9607.9|3
1656596020000|2022-06-30 13:33:40|9627.1|9612.1|9631.6|9616.6|9632|9617|9626.5|9611.5|6
1656596030000|2022-06-30 13:33:50|9634|9619|9634|9619|9634.4|9619.4|9631.5|9616.5|7
1656596040000|2022-06-30 13:34:00|9636.4|9621.4|9653.8|9638.8|9653.8|9638.8|9636.4|9621.4|7
1656596050000|2022-06-30 13:34:10|9653.9|9638.9|9652.9|9637.9|9653.9|9638.9|9652.9|9637.9|0
1656596070000|2022-06-30 13:34:30|9652.5|9637.5|9652.9|9637.9|9652.9|9637.9|9652.5|9637.5|1
1656596080000|2022-06-30 13:34:40|9652.5|9637.5|9652.9|9637.9|9652.9|9637.9|9652.5|9637.5|0
1656596090000|2022-06-30 13:34:50|||||||||1
1656596100000|2022-06-30 13:35:00|9653.4|9638.4|9653.4|9638.4|9653.4|9638.4|9653.4|9638.4|0
1656596110000|2022-06-30 13:35:10|9653.9|9638.9|9653.9|9638.9|9653.9|9638.9|9653.9|9638.9|1
1656596120000|2022-06-30 13:35:20|9653|9638|9651.6|9636.6|9653.9|9638.9|9651|9636|7
1656596130000|2022-06-30 13:35:30|9651.5|9636.5|9651.5|9636.5|9651.5|9636.5|9651.5|9636.5|0
1656596150000|2022-06-30 13:35:50|9652|9637|9651.5|9636.5|9652|9637|9651.5|9636.5|1
1656596160000|2022-06-30 13:36:00|9651|9636|9651|9636|9651.4|9636.4|9651|9636|0
1656596170000|2022-06-30 13:36:10|9650.5|9635.5|9649.9|9634.9|9651|9636|9649.9|9634.9|2
1656596180000|2022-06-30 13:36:20|||||||||1
1656596190000|2022-06-30 13:36:30|9650.4|9635.4|9649.9|9634.9|9650.4|9635.4|9649.9|9634.9|1
1656596220000|2022-06-30 13:37:00|||||||||2
1656596240000|2022-06-30 13:37:20|||||||||3
1656596270000|2022-06-30 13:37:50|9652.3|9637.3|9652.3|9637.3|9652.3|9637.3|9652.3|9637.3|5
1656596280000|2022-06-30 13:38:00|9652.4|9637.4|9653.4|9638.4|9653.4|9638.4|9652.4|9637.4|0
1656596290000|2022-06-30 13:38:10|9655.9|9640.9|9655.9|9640.9|9655.9|9640.9|9655.4|9640.4|5
1656596300000|2022-06-30 13:38:20|9655.8|9640.8|9656.3|9641.3|9656.3|9641.3|9655.8|9640.8|34
1656596310000|2022-06-30 13:38:30|9657.7|9642.7|9658.8|9643.8|9658.8|9643.8|9657.7|9642.7|3
1656596330000|2022-06-30 13:38:50|9656.8|9641.8|9656.3|9641.3|9656.8|9641.8|9656.3|9641.3|2
1656596340000|2022-06-30 13:39:00|9656.8|9641.8|9656.8|9641.8|9656.8|9641.8|9656.8|9641.8|0
1656596350000|2022-06-30 13:39:10|9660.3|9645.3|9660.3|9645.3|9660.3|9645.3|9660.3|9645.3|6
1656596360000|2022-06-30 13:39:20|9660.4|9645.4|9669.2|9654.2|9669.2|9654.2|9660.4|9645.4|27
1656596390000|2022-06-30 13:39:50|9669.7|9654.7|9669.2|9654.2|9670.2|9655.2|9669.2|9654.2|1
1656596400000|2022-06-30 13:40:00|9670.2|9655.2|9671.2|9656.2|9673.7|9658.7|9670.2|9655.2|4
1656596410000|2022-06-30 13:40:10|9670.7|9655.7|9670.7|9655.7|9670.7|9655.7|9670.7|9655.7|0
1656596420000|2022-06-30 13:40:20|9669.8|9654.8|9670.2|9655.2|9670.2|9655.2|9669.7|9654.7|0
1656596430000|2022-06-30 13:40:30|9669.7|9654.7|9669.7|9654.7|9669.7|9654.7|9669.7|9654.7|0
1656596440000|2022-06-30 13:40:40|9669.2|9654.2|9669.7|9654.7|9669.7|9654.7|9669.2|9654.2|0
1656596450000|2022-06-30 13:40:50|9670.7|9655.7|9672.2|9657.2|9672.2|9657.2|9670.7|9655.7|2
1656596460000|2022-06-30 13:41:00|9668.9|9653.9|9675.6|9660.6|9675.6|9660.6|9668.9|9653.9|10
1656596470000|2022-06-30 13:41:10|9677.2|9662.2|9678.7|9663.7|9678.7|9663.7|9677.2|9662.2|4
1656596480000|2022-06-30 13:41:20|9678.3|9663.3|9678.2|9663.2|9678.3|9663.3|9678.2|9663.2|5
1656596490000|2022-06-30 13:41:30|9678.7|9663.7|9690.6|9675.6|9691.1|9676.1|9678.7|9663.7|20
1656596500000|2022-06-30 13:41:40|9689.1|9674.1|9692.1|9677.1|9692.1|9677.1|9689.1|9674.1|3
1656596510000|2022-06-30 13:41:50|9691.9|9676.9|9686.6|9671.6|9691.9|9676.9|9686.6|9671.6|8
1656596520000|2022-06-30 13:42:00|9686.1|9671.1|9684.6|9669.6|9686.1|9671.1|9684.6|9669.6|10
1656596530000|2022-06-30 13:42:10|9688.5|9663.5|9678.1|9663.1|9688.5|9667.6|9678.1|9663|0
1656596540000|2022-06-30 13:42:20|9676.1|9661.1|9675|9660|9676.1|9661.1|9674.1|9659.1|0
1656596550000|2022-06-30 13:42:30|9674.5|9659.5|9674.1|9659.1|9675|9660|9674|9659|0
1656596560000|2022-06-30 13:42:40|9673.5|9658.5|9673.5|9658.5|9674|9659|9673.5|9658.5|0
1656596570000|2022-06-30 13:42:50|9673|9658|9673|9658|9673.5|9658.5|9673|9658|2
1656596580000|2022-06-30 13:43:00|9672.1|9657.1|9676.5|9661.5|9676.5|9661.5|9672|9657|9
1656596590000|2022-06-30 13:43:10|9676.1|9661.1|9674.5|9659.5|9676.1|9661.1|9674.5|9659.5|0
1656596600000|2022-06-30 13:43:20|9674|9659|9670.8|9655.8|9674|9659|9666.5|9651.5|2
1656596610000|2022-06-30 13:43:30|9671|9656|9675.5|9660.5|9677.5|9662.5|9671|9656|7
1656596630000|2022-06-30 13:43:50|9676|9661|9678.5|9663.5|9678.9|9663.9|9676|9661|2
1656596640000|2022-06-30 13:44:00|9676.6|9661.6|9677|9662|9677|9662|9675.5|9660.5|9
1656596660000|2022-06-30 13:44:20|9675.5|9660.5|9675.6|9660.6|9675.6|9660.6|9675.5|9660.5|2
1656596670000|2022-06-30 13:44:30|9675.5|9660.5|9675.5|9660.5|9675.5|9660.5|9675.5|9660.5|0
1656596680000|2022-06-30 13:44:40|9675.6|9660.6|9675.6|9660.6|9675.6|9660.6|9675.6|9660.6|0
1656596690000|2022-06-30 13:44:50|9675.1|9660.1|9675.1|9660.1|9675.5|9660.5|9675.1|9660.1|0
1656596700000|2022-06-30 13:45:00|9674.9|9659.9|9671.5|9656.5|9674.9|9659.9|9669.6|9654.6|4
1656596710000|2022-06-30 13:45:10|9671.6|9656.6|9670|9655|9671.6|9656.6|9670|9655|5
1656596730000|2022-06-30 13:45:30|9670.1|9655.1|9670.1|9655.1|9670.1|9655.1|9670.1|9655.1|0
1656596740000|2022-06-30 13:45:40|9667.7|9652.7|9667.6|9652.6|9667.7|9652.7|9667.6|9652.6|0
1656596750000|2022-06-30 13:45:50|9664.1|9649.1|9663.6|9648.6|9665.1|9650.1|9663.6|9648.6|7
1656596760000|2022-06-30 13:46:00|9663.1|9648.1|9661.6|9646.6|9663.6|9648.6|9661.6|9646.6|4
1656596770000|2022-06-30 13:46:10|9661.7|9646.7|9660.2|9645.2|9661.7|9646.7|9660.2|9645.2|3
1656596780000|2022-06-30 13:46:20|9660.1|9645.1|9660.1|9645.1|9660.1|9645.1|9659.6|9644.6|4
1656596790000|2022-06-30 13:46:30|9661.4|9646.4|9657.1|9642.1|9661.4|9646.4|9657.1|9642.1|6
1656596800000|2022-06-30 13:46:40|9656.6|9641.6|9654|9639|9656.6|9641.6|9652.6|9637.6|16
1656596820000|2022-06-30 13:47:00|9654.1|9639.1|9656.6|9641.6|9657|9642|9654.1|9639.1|7
1656596830000|2022-06-30 13:47:10|9656.5|9641.5|9660.5|9645.5|9661|9646|9656.5|9641.5|4
1656596840000|2022-06-30 13:47:20|9659.1|9644.1|9659.5|9644.5|9660|9645|9657.6|9642.6|6
1656596850000|2022-06-30 13:47:30|||||||||1
1656596860000|2022-06-30 13:47:40|9659.6|9644.6|9662|9647|9662|9647|9659.6|9644.6|3
1656596870000|2022-06-30 13:47:50|9662.5|9647.5|9663.5|9648.5|9664|9649|9662|9647|3
1656596880000|2022-06-30 13:48:00|9663|9648|9663|9648|9663|9648|9663|9648|0
1656596890000|2022-06-30 13:48:10|9662.5|9647.5|9664.5|9649.5|9664.5|9649.5|9662|9647|1
1656596900000|2022-06-30 13:48:20|9664|9649|9664|9649|9664|9649|9664|9649|0
1656596910000|2022-06-30 13:48:30|9663.9|9648.9|9662.9|9647.9|9663.9|9648.9|9662.5|9647.5|0
1656596920000|2022-06-30 13:48:40|||||||||1
1656596930000|2022-06-30 13:48:50|9663.4|9648.4|9663|9648|9663.4|9648.4|9663|9648|0
1656596940000|2022-06-30 13:49:00|9662.9|9647.9|9673.5|9658.5|9673.5|9658.5|9662.9|9647.9|16
1656596950000|2022-06-30 13:49:10|9674|9659|9673.5|9658.5|9674|9659|9673.5|9658.5|1
1656596960000|2022-06-30 13:49:20|9673|9658|9673|9658|9673.5|9658.5|9673|9658|0
1656596970000|2022-06-30 13:49:30|9672.5|9657.5|9671.4|9656.4|9672.9|9657.9|9671|9656|1
1656596980000|2022-06-30 13:49:40|9671|9656|9671|9656|9671|9656|9671|9656|0
1656596990000|2022-06-30 13:49:50|9670.4|9655.4|9670.4|9655.4|9670.4|9655.4|9670.4|9655.4|2
1656597000000|2022-06-30 13:50:00|9670.5|9655.5|9673|9658|9673|9658|9670.5|9655.5|3
1656597020000|2022-06-30 13:50:20|||||||||2
1656597040000|2022-06-30 13:50:40|9673.5|9658.5|9674|9659|9674|9659|9673.5|9658.5|3
1656597050000|2022-06-30 13:50:50|||||||||2
1656597060000|2022-06-30 13:51:00|9673.9|9658.9|9672.5|9657.5|9673.9|9658.9|9672.5|9657.5|1
1656597100000|2022-06-30 13:51:40|9671.6|9656.6|9671.6|9656.6|9671.6|9656.6|9671.6|9656.6|4
1656597110000|2022-06-30 13:51:50|9671.1|9656.1|9670|9655|9671.1|9656.1|9670|9655|4
1656597120000|2022-06-30 13:52:00|9671|9656|9665.6|9650.6|9671|9656|9665.1|9650.1|8
1656597130000|2022-06-30 13:52:10|9666.1|9651.1|9666|9651|9667.1|9652.1|9666|9651|15
1656597140000|2022-06-30 13:52:20|9664.5|9649.5|9671.3|9656.3|9671.3|9656.3|9664.5|9649.5|12
1656597150000|2022-06-30 13:52:30|9671.8|9656.8|9673.3|9658.3|9673.3|9658.3|9671.8|9656.8|1
1656597160000|2022-06-30 13:52:40|9676.6|9661.6|9677.8|9662.8|9677.8|9662.8|9674.8|9659.8|8
1656597170000|2022-06-30 13:52:50|9678.2|9663.2|9687.8|9672.8|9688.2|9673.2|9678.2|9663.2|14
1656597180000|2022-06-30 13:53:00|9687.7|9672.7|9687.2|9672.2|9687.7|9672.7|9686.2|9671.2|0
1656597190000|2022-06-30 13:53:10|9687.3|9672.3|9688.3|9673.3|9689.3|9674.3|9687.3|9672.3|3
1656597200000|2022-06-30 13:53:20|||||||||1
1656597220000|2022-06-30 13:53:40|9687.8|9672.8|9685.8|9670.8|9687.8|9672.8|9685.8|9670.8|6
1656597230000|2022-06-30 13:53:50|9685.3|9670.3|9685.3|9670.3|9685.8|9670.8|9684.8|9669.8|0
1656597240000|2022-06-30 13:54:00|9685.8|9670.8|9684.9|9669.9|9685.8|9670.8|9684.8|9669.8|0
1656597250000|2022-06-30 13:54:10|9684.3|9669.3|9691.3|9676.3|9691.3|9676.3|9684.3|9669.3|1
1656597260000|2022-06-30 13:54:20|9691.8|9676.8|9703.2|9688.2|9703.2|9688.2|9691.8|9676.8|9
1656597270000|2022-06-30 13:54:30|9703.3|9688.3|9703.3|9688.3|9703.3|9688.3|9703.3|9688.3|1
1656597280000|2022-06-30 13:54:40|||||||||2
1656597290000|2022-06-30 13:54:50|9703.2|9688.2|9703.2|9688.2|9703.2|9688.2|9703.2|9688.2|4
1656597300000|2022-06-30 13:55:00|9701.6|9686.6|9704.2|9689.2|9704.2|9689.2|9696.9|9681.9|25
1656597310000|2022-06-30 13:55:10|9702.3|9687.3|9703.6|9688.6|9703.6|9688.6|9701.2|9686.2|10
1656597320000|2022-06-30 13:55:20|9703.7|9688.7|9703.7|9688.7|9703.7|9688.7|9703.7|9688.7|0
1656597330000|2022-06-30 13:55:30|9704.7|9689.7|9697.2|9682.2|9705.2|9690.2|9697.2|9682.2|15
1656597340000|2022-06-30 13:55:40|9696.7|9681.7|9697.2|9682.2|9697.2|9682.2|9696.7|9681.7|0
1656597360000|2022-06-30 13:56:00|9696.7|9681.7|9697.2|9682.2|9697.2|9682.2|9696.2|9681.2|2
1656597370000|2022-06-30 13:56:10|9697.1|9682.1|9692.8|9677.8|9697.1|9682.1|9692.8|9677.8|2
1656597380000|2022-06-30 13:56:20|9692.2|9677.2|9689.8|9674.8|9692.2|9677.2|9689.8|9674.8|2
1656597390000|2022-06-30 13:56:30|9684.4|9669.4|9682.4|9667.4|9685.9|9670.9|9682.4|9667.4|15
1656597400000|2022-06-30 13:56:40|9681.9|9666.9|9681.4|9666.4|9681.9|9666.9|9681.4|9666.4|0
1656597410000|2022-06-30 13:56:50|9700.2|9685.2|9700.1|9685.1|9700.2|9685.2|9699.1|9684.1|2
1656597420000|2022-06-30 13:57:00|||||||||4
1656597430000|2022-06-30 13:57:10|9699.6|9684.6|9699.1|9684.1|9699.6|9684.6|9698.6|9683.6|7
1656597440000|2022-06-30 13:57:20|9699.6|9684.6|9699.6|9684.6|9699.6|9684.6|9699.6|9684.6|4
1656597470000|2022-06-30 13:57:50|9698.7|9683.7|9675.7|9660.7|9698.7|9683.7|9675.7|9660.7|2
1656597480000|2022-06-30 13:58:00|9676.7|9661.7|9676.7|9661.7|9676.7|9661.7|9676.7|9661.7|0
1656597500000|2022-06-30 13:58:20|9676.4|9661.4|9676.4|9661.4|9676.4|9661.4|9676.4|9661.4|55
1656597510000|2022-06-30 13:58:30|9676.9|9661.9|9678.4|9663.4|9678.4|9663.4|9676.4|9661.4|0
1656597530000|2022-06-30 13:58:50|9677.9|9662.9|9677.4|9662.4|9677.9|9662.9|9677.4|9662.4|2
1656597550000|2022-06-30 13:59:10|9677.9|9662.9|9677.5|9662.5|9678|9663|9677.5|9662.5|2
1656597560000|2022-06-30 13:59:20|9678|9663|9678.5|9663.5|9678.5|9663.5|9678|9663|2
1656597570000|2022-06-30 13:59:30|9678.1|9663.1|9678.2|9663.2|9678.7|9663.7|9678.1|9663.1|1
1656597580000|2022-06-30 13:59:40|9666.3|9651.3|9666.3|9651.3|9666.3|9651.3|9666.3|9651.3|4
1656597590000|2022-06-30 13:59:50|9667.8|9652.8|9669.7|9654.7|9670.3|9655.3|9667.8|9652.8|4
1656597600000|2022-06-30 14:00:00|9670.7|9655.7|9674.1|9659.1|9674.1|9659.1|9670.7|9655.7|0
1656597610000|2022-06-30 14:00:10|9674.2|9659.2|9673.2|9658.2|9674.2|9659.2|9673.2|9658.2|0
1656597620000|2022-06-30 14:00:20|9669.2|9654.2|9668.7|9653.7|9669.2|9654.2|9668.7|9653.7|1
1656597630000|2022-06-30 14:00:30|9668.2|9653.2|9668.7|9653.7|9668.7|9653.7|9668.2|9653.2|0
1656597640000|2022-06-30 14:00:40|9668.2|9653.2|9668.2|9653.2|9668.2|9653.2|9668.2|9653.2|0
1656597650000|2022-06-30 14:00:50|9667.7|9652.7|9642.7|9627.7|9667.7|9652.7|9641.8|9625.7|4
1656597660000|2022-06-30 14:01:00|9642.8|9627.8|9629.4|9614.4|9642.8|9627.8|9628.7|9613.7|6
1656597670000|2022-06-30 14:01:10|9629.2|9614.2|9632.7|9617.7|9632.7|9617.7|9628.7|9613.7|8
1656597680000|2022-06-30 14:01:20|9634.1|9619.1|9631.3|9616.3|9634.1|9619.1|9630.3|9615.3|6
1656597690000|2022-06-30 14:01:30|9630.8|9615.8|9632.3|9617.3|9632.3|9617.3|9630.8|9615.8|1
1656597700000|2022-06-30 14:01:40|9626.8|9611.8|9630.8|9615.8|9630.8|9615.8|9626.8|9611.8|2
1656597710000|2022-06-30 14:01:50|9633.7|9618.7|9629.4|9614.4|9635.2|9620.2|9629.4|9614.4|3
1656597720000|2022-06-30 14:02:00|9629.2|9614.2|9635.8|9620.8|9636.2|9621.2|9629.2|9614.2|1
1656597730000|2022-06-30 14:02:10|9635.7|9620.7|9635.7|9620.7|9635.7|9620.7|9635.7|9620.7|0
1656597740000|2022-06-30 14:02:20|9637.7|9622.7|9648.8|9633.8|9648.8|9633.8|9637.7|9622.7|6
1656597750000|2022-06-30 14:02:30|9651.6|9636.6|9648.8|9633.8|9651.6|9636.6|9648.8|9633.8|3
1656597760000|2022-06-30 14:02:40|9649.3|9634.3|9649.3|9634.3|9649.8|9634.8|9649.3|9634.3|0
1656597770000|2022-06-30 14:02:50|9650.3|9635.3|9649.3|9634.3|9650.7|9635.7|9649.3|9634.3|1
1656597780000|2022-06-30 14:03:00|9648.8|9633.8|9649.3|9634.3|9649.3|9634.3|9648.8|9633.8|1
1656597790000|2022-06-30 14:03:10|9648.8|9633.8|9648.8|9633.8|9648.8|9633.8|9648.8|9633.8|1
1656597810000|2022-06-30 14:03:30|9651.7|9636.7|9651.7|9636.7|9651.7|9636.7|9651.7|9636.7|1
1656597820000|2022-06-30 14:03:40|9653.8|9638.8|9655.3|9640.3|9655.3|9640.3|9653.8|9638.8|1
1656597830000|2022-06-30 14:03:50|9657.8|9642.8|9654.8|9639.8|9658.3|9643.3|9653.8|9638.8|2
1656597840000|2022-06-30 14:04:00|9654.3|9639.3|9653.8|9638.8|9654.3|9639.3|9653.8|9638.8|1
1656597850000|2022-06-30 14:04:10|9653.3|9638.3|9651.9|9636.9|9654.7|9639.7|9650.9|9635.9|6
1656597860000|2022-06-30 14:04:20|9644.9|9629.9|9644.4|9629.4|9644.9|9629.9|9644.4|9629.4|1
1656597870000|2022-06-30 14:04:30|9647.8|9632.8|9645.9|9630.9|9647.8|9632.8|9645.9|9630.9|1
1656597880000|2022-06-30 14:04:40|9646.4|9631.4|9646.4|9631.4|9646.4|9631.4|9646.4|9631.4|1
1656597890000|2022-06-30 14:04:50|9646.9|9631.9|9646.9|9631.9|9647|9632|9646.9|9631.9|7
1656597900000|2022-06-30 14:05:00|9646.5|9631.5|9646.9|9631.9|9646.9|9631.9|9646.5|9631.5|1
1656597910000|2022-06-30 14:05:10|9647.4|9632.4|9647.9|9632.9|9647.9|9632.9|9647.4|9632.4|0
1656597920000|2022-06-30 14:05:20|9648.4|9633.4|9648.4|9633.4|9648.4|9633.4|9648.4|9633.4|0
1656597930000|2022-06-30 14:05:30|9648.9|9633.9|9649.9|9634.9|9649.9|9634.9|9648.9|9633.9|1
1656597940000|2022-06-30 14:05:40|9650.4|9635.4|9650.4|9635.4|9650.4|9635.4|9650.4|9635.4|0
1656597950000|2022-06-30 14:05:50|9650.9|9635.9|9659|9644|9661.3|9646.3|9650.9|9635.9|3
1656597970000|2022-06-30 14:06:10|9664|9649|9662.5|9647.5|9664|9649|9662.5|9647.5|1
1656597980000|2022-06-30 14:06:20|9664.5|9649.5|9664.5|9649.5|9664.5|9649.5|9664.5|9649.5|5
1656597990000|2022-06-30 14:06:30|9665|9650|9665|9650|9665|9650|9665|9650|0
1656598000000|2022-06-30 14:06:40|9665.4|9650.4|9665.5|9650.5|9665.5|9650.5|9665.4|9650.4|0
1656598010000|2022-06-30 14:06:50|9665.9|9650.9|9666|9651|9666|9651|9665.9|9650.9|0
1656598020000|2022-06-30 14:07:00|9668.8|9653.8|9668.4|9653.4|9668.8|9653.8|9667.3|9652.3|16
1656598030000|2022-06-30 14:07:10|9667.3|9652.3|9667.3|9652.3|9667.3|9652.3|9667.3|9652.3|1
1656598060000|2022-06-30 14:07:40|9667.4|9652.4|9667.4|9652.4|9667.4|9652.4|9667.4|9652.4|1
1656598080000|2022-06-30 14:08:00|9667.3|9652.3|9667.3|9652.3|9667.3|9652.3|9667.3|9652.3|0
1656598100000|2022-06-30 14:08:20|||||||||1
1656598110000|2022-06-30 14:08:30|9667.4|9652.4|9668.3|9653.3|9668.3|9653.3|9667.4|9652.4|1
1656598140000|2022-06-30 14:09:00|9668.8|9653.8|9665.3|9650.3|9668.8|9653.8|9663.3|9648.3|20
1656598200000|2022-06-30 14:10:00|9667.7|9652.7|9667.7|9652.7|9667.7|9652.7|9667.7|9652.7|0
1656598210000|2022-06-30 14:10:10|9667.8|9652.8|9667.8|9652.8|9667.8|9652.8|9667.8|9652.8|0
1656598220000|2022-06-30 14:10:20|9665.3|9650.3|9667.8|9652.8|9667.8|9652.8|9665.3|9650.3|1
1656598230000|2022-06-30 14:10:30|9662|9647|9661.9|9646.9|9662|9647|9661.9|9646.9|3
1656598240000|2022-06-30 14:10:40|9661.4|9646.4|9653.9|9638.9|9661.4|9646.4|9653.4|9638.4|2
1656598250000|2022-06-30 14:10:50|9654.4|9639.4|9654.9|9639.9|9654.9|9639.9|9654.4|9639.4|0
1656598260000|2022-06-30 14:11:00|9655|9640|9644.5|9629.5|9655|9640|9642.5|9627.5|3
1656598280000|2022-06-30 14:11:20|9645|9630|9645.5|9630.5|9645.5|9630.5|9645|9630|0
1656598290000|2022-06-30 14:11:30|9646.5|9631.5|9645.5|9630.5|9646.5|9631.5|9645.5|9630.5|5
1656598300000|2022-06-30 14:11:40|9644.5|9629.5|9644.5|9629.5|9644.5|9629.5|9644.5|9629.5|2
1656598320000|2022-06-30 14:12:00|9645|9630|9654.3|9639.3|9655.3|9640.3|9645|9630|5
1656598330000|2022-06-30 14:12:10|9654.8|9639.8|9654.3|9639.3|9654.8|9639.8|9654.3|9639.3|0
1656598350000|2022-06-30 14:12:30|9655.2|9640.2|9655.3|9640.3|9655.3|9640.3|9655.2|9640.2|1
1656598360000|2022-06-30 14:12:40|9655.7|9640.7|9655.7|9640.7|9655.7|9640.7|9655.7|9640.7|1
1656598380000|2022-06-30 14:13:00|9655.8|9640.8|9655.8|9640.8|9655.8|9640.8|9655.8|9640.8|0
1656598390000|2022-06-30 14:13:10|9656.7|9641.7|9656.7|9641.7|9656.7|9641.7|9656.7|9641.7|2
1656598400000|2022-06-30 14:13:20|9656.8|9641.8|9668.3|9653.3|9668.3|9653.3|9656.8|9641.8|4
1656598410000|2022-06-30 14:13:30|9668.8|9653.8|9661.6|9646.6|9668.8|9653.8|9661.5|9646.5|6
1656598420000|2022-06-30 14:13:40|9683.9|9668.9|9684|9669|9684|9669|9682.5|9667.5|35
1656598440000|2022-06-30 14:14:00|9684.5|9669.5|9685|9670|9685|9670|9684.5|9669.5|0
1656598460000|2022-06-30 14:14:20|9688.4|9673.4|9688|9673|9688.4|9673.4|9688|9673|3
1656598490000|2022-06-30 14:14:50|9689|9674|9689.5|9674.5|9689.5|9674.5|9689|9674|1
1656598500000|2022-06-30 14:15:00|9690|9675|9690|9675|9690|9675|9690|9675|1
1656598510000|2022-06-30 14:15:10|||||||||1
1656598520000|2022-06-30 14:15:20|9686|9671|9685.5|9670.5|9686|9671|9685|9670|2
1656598530000|2022-06-30 14:15:30|9686|9671|9686|9671|9686|9671|9686|9671|0
1656598540000|2022-06-30 14:15:40|9684|9669|9683|9668|9684|9669|9683|9668|2
1656598560000|2022-06-30 14:16:00|9682.5|9667.5|9683.5|9668.5|9683.5|9668.5|9681.5|9666.5|2
1656598570000|2022-06-30 14:16:10|9683.4|9668.4|9683.4|9668.4|9683.4|9668.4|9683.4|9668.4|1
1656598580000|2022-06-30 14:16:20|9683.3|9668.3|9679|9664|9683.3|9668.3|9679|9664|2
1656598590000|2022-06-30 14:16:30|9678.9|9663.9|9678.9|9663.9|9678.9|9663.9|9678.4|9663.4|0
1656598600000|2022-06-30 14:16:40|||||||||1
1656598620000|2022-06-30 14:17:00|9679|9664|9679|9664|9679|9664|9679|9664|3
1656598640000|2022-06-30 14:17:20|9679.5|9664.5|9679.5|9664.5|9679.5|9664.5|9679.5|9664.5|1
1656598650000|2022-06-30 14:17:30|9680|9665|9680|9665|9680|9665|9680|9665|0
1656598670000|2022-06-30 14:17:50|9676.5|9661.5|9672.5|9657.5|9676.5|9661.5|9672.5|9657.5|7
1656598680000|2022-06-30 14:18:00|9671|9656|9672|9657|9672.5|9657.5|9671|9656|2
1656598690000|2022-06-30 14:18:10|9671.5|9656.5|9671.5|9656.5|9671.5|9656.5|9671.5|9656.5|0
1656598700000|2022-06-30 14:18:20|9676.5|9661.5|9674.5|9659.5|9677|9662|9674.5|9659.5|2
1656598720000|2022-06-30 14:18:40|9675|9660|9675|9660|9675|9660|9675|9660|0
1656598730000|2022-06-30 14:18:50|||||||||2
1656598740000|2022-06-30 14:19:00|9675.5|9660.5|9677|9662|9677|9662|9675.5|9660.5|1
1656598750000|2022-06-30 14:19:10|9678|9663|9675.9|9660.9|9678.5|9663.5|9675.9|9660.9|9
1656598760000|2022-06-30 14:19:20|||||||||1
1656598770000|2022-06-30 14:19:30|9676.4|9661.4|9676.4|9661.4|9676.4|9661.4|9676.4|9661.4|0
1656598790000|2022-06-30 14:19:50|9675.9|9660.9|9676.4|9661.4|9676.4|9661.4|9675.9|9660.9|2
1656598800000|2022-06-30 14:20:00|9675.5|9660.5|9670.9|9655.9|9675.5|9660.5|9670.9|9655.9|6
1656598810000|2022-06-30 14:20:10|9671.4|9656.4|9671|9656|9671.4|9656.4|9669|9654|1
1656598820000|2022-06-30 14:20:20|9670.5|9655.5|9670.4|9655.4|9672.4|9657.4|9670.4|9655.4|6
1656598830000|2022-06-30 14:20:30|9671|9656|9670.4|9655.4|9671|9656|9669.8|9654.8|0
1656598840000|2022-06-30 14:20:40|9669.5|9654.5|9670.5|9655.5|9670.5|9655.5|9669.5|9654.5|0
1656598860000|2022-06-30 14:21:00|9670|9655|9670.4|9655.4|9670.4|9655.4|9670|9655|2
1656598870000|2022-06-30 14:21:10|9661.9|9646.9|9660.4|9645.4|9661.9|9646.9|9659.9|9644.9|4
1656598880000|2022-06-30 14:21:20|9659|9644|9652.9|9637.9|9659|9644|9652.4|9637.4|1
1656598890000|2022-06-30 14:21:30|9652.4|9637.4|9652.9|9637.9|9652.9|9637.9|9652.4|9637.4|0
1656598900000|2022-06-30 14:21:40|9652.4|9637.4|9652.4|9637.4|9652.4|9637.4|9652.4|9637.4|0
1656598910000|2022-06-30 14:21:50|9651.9|9636.9|9651.9|9636.9|9652.4|9637.4|9651.9|9636.9|0
1656598920000|2022-06-30 14:22:00|9652.4|9637.4|9660.3|9645.3|9660.3|9645.3|9652.4|9637.4|6
1656598930000|2022-06-30 14:22:10|9660.4|9645.4|9661.4|9646.4|9661.4|9646.4|9660.4|9645.4|0
1656598940000|2022-06-30 14:22:20|9661.9|9646.9|9661.5|9646.5|9664.4|9649.4|9661.4|9646.4|13
1656598960000|2022-06-30 14:22:40|||||||||1
1656598970000|2022-06-30 14:22:50|9660|9645|9660|9645|9660|9645|9660|9645|1
1656598980000|2022-06-30 14:23:00|9659|9644|9658.5|9643.5|9659|9644|9658.5|9643.5|2
1656598990000|2022-06-30 14:23:10|||||||||1
1656599000000|2022-06-30 14:23:20|9658|9643|9659|9644|9659|9644|9658|9643|0
1656599010000|2022-06-30 14:23:30|9659.5|9644.5|9662.5|9647.5|9663|9648|9659.5|9644.5|1
1656599030000|2022-06-30 14:23:50|9662.9|9647.9|9663|9648|9663|9648|9662.9|9647.9|0
1656599040000|2022-06-30 14:24:00|9663.4|9648.4|9665.4|9650.4|9665.4|9650.4|9663.4|9648.4|2
1656599070000|2022-06-30 14:24:30|9673.9|9658.9|9676.4|9661.4|9676.8|9661.8|9673.9|9658.9|1
1656599080000|2022-06-30 14:24:40|9675.5|9660.5|9675.5|9660.5|9675.5|9660.5|9675.5|9660.5|0
1656599090000|2022-06-30 14:24:50|9673.4|9658.4|9674.9|9659.9|9675.4|9660.4|9673.4|9658.4|6
1656599100000|2022-06-30 14:25:00|9673.9|9658.9|9677.4|9662.4|9677.4|9662.4|9673.9|9658.9|1
1656599110000|2022-06-30 14:25:10|9677.9|9662.9|9680.3|9665.3|9680.3|9665.3|9677.9|9662.9|1
1656599120000|2022-06-30 14:25:20|9679.9|9664.9|9679.9|9664.9|9679.9|9664.9|9679.9|9664.9|0
1656599130000|2022-06-30 14:25:30|9682.3|9667.3|9682.4|9667.4|9682.4|9667.4|9682.3|9667.3|1
1656599140000|2022-06-30 14:25:40|9685.9|9670.9|9685.8|9670.8|9686.7|9671.7|9685.8|9670.8|10
1656599150000|2022-06-30 14:25:50|9685.9|9670.9|9688.3|9673.3|9688.8|9673.8|9685.9|9670.9|7
1656599160000|2022-06-30 14:26:00|9688.7|9673.7|9687.8|9672.8|9688.8|9673.8|9687.8|9672.8|1
1656599170000|2022-06-30 14:26:10|9689.8|9674.8|9698.2|9683.2|9698.8|9683.8|9689.8|9674.8|8
1656599180000|2022-06-30 14:26:20|9697.8|9682.8|9699.3|9684.3|9699.3|9684.3|9697.8|9682.8|0
1656599190000|2022-06-30 14:26:30|9699.8|9684.8|9699.8|9684.8|9699.8|9684.8|9699.8|9684.8|6
1656599200000|2022-06-30 14:26:40|||||||||1
1656599210000|2022-06-30 14:26:50|9699.2|9684.2|9699.2|9684.2|9699.2|9684.2|9699.2|9684.2|1
1656599220000|2022-06-30 14:27:00|9700.7|9685.7|9698.8|9683.8|9700.7|9685.7|9694.7|9679.7|7
1656599230000|2022-06-30 14:27:10|9694.3|9679.3|9694.8|9679.8|9695.3|9680.3|9694.3|9679.3|10
1656599240000|2022-06-30 14:27:20|9695.2|9680.2|9702.8|9687.8|9702.8|9687.8|9695.2|9680.2|12
1656599250000|2022-06-30 14:27:30|9702.3|9687.3|9700.8|9685.8|9702.8|9687.8|9700.8|9685.8|1
1656599260000|2022-06-30 14:27:40|9700.3|9685.3|9693.8|9678.8|9701.3|9686.3|9693.8|9678.8|1
1656599270000|2022-06-30 14:27:50|9693.3|9678.3|9693.2|9678.2|9693.7|9678.7|9692.3|9677.3|16
1656599280000|2022-06-30 14:28:00|9691.7|9676.7|9696.7|9681.7|9696.7|9681.7|9691.2|9676.2|12
1656599290000|2022-06-30 14:28:10|9696.3|9681.3|9696.7|9681.7|9696.7|9681.7|9696.2|9681.2|0
1656599300000|2022-06-30 14:28:20|9697.2|9682.2|9697.2|9682.2|9697.2|9682.2|9697.2|9682.2|0
1656599320000|2022-06-30 14:28:40|||||||||2
1656599330000|2022-06-30 14:28:50|||||||||1
1656599340000|2022-06-30 14:29:00|9697.7|9682.7|9697.2|9682.2|9697.7|9682.7|9697.2|9682.2|1
1656599360000|2022-06-30 14:29:20|9697|9682|9693.2|9678.2|9697|9682|9692.7|9677.7|3
1656599370000|2022-06-30 14:29:30|9692.7|9677.7|9692.7|9677.7|9692.7|9677.7|9692.7|9677.7|0
1656599380000|2022-06-30 14:29:40|9693.2|9678.2|9693.2|9678.2|9693.2|9678.2|9693.2|9678.2|0
1656599390000|2022-06-30 14:29:50|9694.2|9679.2|9701.2|9686.2|9701.2|9686.2|9694.2|9679.2|9
1656599400000|2022-06-30 14:30:00|9701.3|9686.3|9681.9|9666.9|9701.3|9686.3|9681.9|9666.9|13
1656599410000|2022-06-30 14:30:10|9681.3|9666.3|9680.8|9665.8|9683.9|9668.9|9675.8|9660.8|12
1656599420000|2022-06-30 14:30:20|9679.9|9664.9|9675.9|9660.9|9679.9|9664.9|9675.9|9660.9|1
1656599430000|2022-06-30 14:30:30|9675.4|9660.4|9675.9|9660.9|9675.9|9660.9|9675.4|9660.4|0
1656599450000|2022-06-30 14:30:50|9675.4|9660.4|9675.4|9660.4|9675.4|9660.4|9675.4|9660.4|1
1656599460000|2022-06-30 14:31:00|9675.8|9660.8|9676.8|9661.8|9676.8|9661.8|9675.8|9660.8|1
1656599470000|2022-06-30 14:31:10|9678.8|9663.8|9680.7|9665.7|9680.7|9665.7|9678.8|9663.8|2
1656599480000|2022-06-30 14:31:20|9681.3|9666.3|9680.9|9665.9|9681.3|9666.3|9680.9|9665.9|0
1656599490000|2022-06-30 14:31:30|9680.8|9665.8|9680.8|9665.8|9680.8|9665.8|9678.9|9663.9|2
1656599510000|2022-06-30 14:31:50|9685.3|9670.3|9685.3|9670.3|9685.3|9670.3|9685.3|9670.3|3
1656599520000|2022-06-30 14:32:00|9686.3|9671.3|9684.8|9669.8|9686.3|9671.3|9684.8|9669.8|1
1656599530000|2022-06-30 14:32:10|9680.8|9665.8|9679.3|9664.3|9680.8|9665.8|9679.3|9664.3|20
1656599540000|2022-06-30 14:32:20|9682.3|9667.3|9679.8|9664.8|9682.3|9667.3|9679.8|9664.8|6
1656599550000|2022-06-30 14:32:30|9680.2|9665.2|9683.2|9668.2|9683.2|9668.2|9679.7|9664.7|1
1656599560000|2022-06-30 14:32:40|9682.8|9667.8|9682.7|9667.7|9682.8|9667.8|9682.7|9667.7|0
1656599570000|2022-06-30 14:32:50|9682.3|9667.3|9682.3|9667.3|9682.7|9667.7|9682.2|9667.2|0
1656599580000|2022-06-30 14:33:00|9682.2|9667.2|9685.7|9670.7|9685.7|9670.7|9682.2|9667.2|11
1656599590000|2022-06-30 14:33:10|9685.8|9670.8|9686.2|9671.2|9686.2|9671.2|9685.8|9670.8|1
1656599620000|2022-06-30 14:33:40|9687.2|9672.2|9686.2|9671.2|9687.2|9672.2|9686.2|9671.2|3
1656599640000|2022-06-30 14:34:00|9687.2|9672.2|9699.2|9684.2|9699.7|9684.7|9687.2|9672.2|24
1656599650000|2022-06-30 14:34:10|9695.7|9680.7|9698.7|9683.7|9698.7|9683.7|9695.7|9680.7|5
1656599670000|2022-06-30 14:34:30|9697.3|9682.3|9697.2|9682.2|9697.3|9682.3|9697.2|9682.2|0
1656599680000|2022-06-30 14:34:40|9697.7|9682.7|9697.7|9682.7|9697.7|9682.7|9697.7|9682.7|1
1656599700000|2022-06-30 14:35:00|9699.6|9684.6|9699.6|9684.6|9699.6|9684.6|9699.6|9684.6|1
1656599710000|2022-06-30 14:35:10|9699.7|9684.7|9692.3|9677.3|9699.7|9684.7|9692.3|9677.3|13
1656599720000|2022-06-30 14:35:20|9692.2|9677.2|9693.2|9678.2|9693.2|9678.2|9692.2|9677.2|2
1656599730000|2022-06-30 14:35:30|9689.7|9674.7|9690.2|9675.2|9690.2|9675.2|9689.2|9674.2|3
1656599760000|2022-06-30 14:36:00|9691.7|9676.7|9690.7|9675.7|9691.7|9676.7|9690.7|9675.7|1
1656599780000|2022-06-30 14:36:20|9690.2|9675.2|9690.2|9675.2|9690.2|9675.2|9690.2|9675.2|1
1656599790000|2022-06-30 14:36:30|9677.7|9662.7|9655.3|9640.3|9677.7|9662.7|9653.3|9638.3|22
1656599800000|2022-06-30 14:36:40|9655.7|9640.7|9659.3|9644.3|9659.3|9644.3|9655.3|9640.3|7
1656599810000|2022-06-30 14:36:50|9667.7|9652.7|9670.8|9655.8|9671.2|9656.2|9667.7|9652.7|7
1656599820000|2022-06-30 14:37:00|9670.3|9655.3|9681.8|9666.8|9682.8|9667.8|9670.3|9655.3|2
1656599830000|2022-06-30 14:37:10|9682.3|9667.3|9682.3|9667.3|9682.3|9667.3|9682.3|9667.3|0
1656599840000|2022-06-30 14:37:20|9681.8|9666.8|9681.8|9666.8|9681.8|9666.8|9681.8|9666.8|0
1656599850000|2022-06-30 14:37:30|9682.3|9667.3|9683.3|9668.3|9683.3|9668.3|9682.3|9667.3|0
1656599860000|2022-06-30 14:37:40|9684.3|9669.3|9684.3|9669.3|9684.3|9669.3|9684.3|9669.3|1
1656599880000|2022-06-30 14:38:00|9684.2|9669.2|9681.8|9666.8|9684.8|9669.8|9681.8|9666.8|20
1656599890000|2022-06-30 14:38:10|9682.3|9667.3|9682.3|9667.3|9682.3|9667.3|9682.3|9667.3|1
1656599920000|2022-06-30 14:38:40|9671.3|9656.3|9667.3|9652.3|9671.8|9656.8|9666.8|9651.8|1
1656599930000|2022-06-30 14:38:50|9666.8|9651.8|9655.9|9640.9|9666.8|9651.8|9653.4|9638.4|23
1656599940000|2022-06-30 14:39:00|9656|9641|9656.4|9641.4|9656.4|9641.4|9656|9641|2
1656599950000|2022-06-30 14:39:10|9656.5|9641.5|9655.9|9640.9|9656.5|9641.5|9655.5|9640.5|0
1656599980000|2022-06-30 14:39:40|9655.4|9640.4|9655.4|9640.4|9655.4|9640.4|9655.4|9640.4|0
1656600000000|2022-06-30 14:40:00|9656.4|9641.4|9657.9|9642.9|9657.9|9642.9|9655.9|9640.9|7
1656600030000|2022-06-30 14:40:30|9658.3|9643.3|9658.4|9643.4|9658.4|9643.4|9658.3|9643.3|0
1656600040000|2022-06-30 14:40:40|9657.9|9642.9|9666.9|9651.9|9671.4|9656.4|9657.9|9642.9|10
1656600060000|2022-06-30 14:41:00|9667.4|9652.4|9669.8|9654.8|9669.8|9654.8|9667.4|9652.4|0
1656600070000|2022-06-30 14:41:10|9669.9|9654.9|9671.9|9656.9|9671.9|9656.9|9669.9|9654.9|0
1656600080000|2022-06-30 14:41:20|9671.4|9656.4|9671.9|9656.9|9671.9|9656.9|9671.4|9656.4|0
1656600090000|2022-06-30 14:41:30|9671.4|9656.4|9671.4|9656.4|9671.4|9656.4|9671.4|9656.4|3
1656600100000|2022-06-30 14:41:40|9670.9|9655.9|9670.9|9655.9|9670.9|9655.9|9670.9|9655.9|0
1656600110000|2022-06-30 14:41:50|9670.4|9655.4|9666.4|9651.4|9670.4|9655.4|9666.4|9651.4|1
1656600120000|2022-06-30 14:42:00|9666.9|9651.9|9666.9|9651.9|9666.9|9651.9|9666.9|9651.9|1
1656600150000|2022-06-30 14:42:30|9666.3|9651.3|9665.9|9650.9|9666.3|9651.3|9665.9|9650.9|1
1656600180000|2022-06-30 14:43:00|9666.3|9651.3|9666.4|9651.4|9666.4|9651.4|9666.3|9651.3|0
1656600190000|2022-06-30 14:43:10|9662.4|9647.4|9658.3|9643.3|9662.4|9647.4|9657.4|9642.4|2
1656600200000|2022-06-30 14:43:20|9659.8|9644.8|9662.4|9647.4|9662.4|9647.4|9659.8|9644.8|3
1656600210000|2022-06-30 14:43:30|9662.8|9647.8|9663.9|9648.9|9663.9|9648.9|9662.8|9647.8|1
1656600220000|2022-06-30 14:43:40|9665.9|9650.9|9679.4|9664.4|9679.8|9664.8|9665.9|9650.9|10
1656600230000|2022-06-30 14:43:50|9679.9|9664.9|9682.5|9667.5|9683.4|9668.4|9679.9|9664.9|18
1656600240000|2022-06-30 14:44:00|9682.4|9667.4|9681|9666|9683|9668|9680.4|9665.4|3
1656600250000|2022-06-30 14:44:10|9681.9|9666.9|9681.5|9666.5|9682|9667|9680.1|9665.1|3
1656600260000|2022-06-30 14:44:20|9682|9667|9682|9667|9682.5|9667.5|9682|9667|0
1656600270000|2022-06-30 14:44:30|9681|9666|9681|9666|9681|9666|9681|9666|1
1656600280000|2022-06-30 14:44:40|||||||||2
1656600310000|2022-06-30 14:45:10|9680.5|9665.5|9680.5|9665.5|9680.5|9665.5|9680.5|9665.5|0
1656600320000|2022-06-30 14:45:20|9681|9666|9681|9666|9681|9666|9681|9666|0
1656600330000|2022-06-30 14:45:30|9680.5|9665.5|9680.5|9665.5|9680.5|9665.5|9680.5|9665.5|0
1656600360000|2022-06-30 14:46:00|9682|9667|9683.5|9668.5|9683.5|9668.5|9682|9667|3
1656600370000|2022-06-30 14:46:10|||||||||2
1656600380000|2022-06-30 14:46:20|9683.4|9668.4|9682.9|9667.9|9683.4|9668.4|9682.9|9667.9|8
1656600400000|2022-06-30 14:46:40|9683.4|9668.4|9683.4|9668.4|9683.4|9668.4|9683.4|9668.4|5
1656600410000|2022-06-30 14:46:50|||||||||1
1656600420000|2022-06-30 14:47:00|9683.3|9668.3|9683.3|9668.3|9683.3|9668.3|9683.3|9668.3|3
1656600430000|2022-06-30 14:47:10|9682.4|9667.4|9682.4|9667.4|9682.4|9667.4|9682.3|9667.3|4
1656600440000|2022-06-30 14:47:20|9682.9|9667.9|9682.4|9667.4|9682.9|9667.9|9682.4|9667.4|1
1656600450000|2022-06-30 14:47:30|9682.9|9667.9|9682.3|9667.3|9682.9|9667.9|9682.3|9667.3|2
1656600460000|2022-06-30 14:47:40|9682.4|9667.4|9682.4|9667.4|9682.4|9667.4|9682.4|9667.4|1
1656600470000|2022-06-30 14:47:50|9682.8|9667.8|9684.4|9669.4|9684.4|9669.4|9682.8|9667.8|15
1656600480000|2022-06-30 14:48:00|||||||||3
1656600500000|2022-06-30 14:48:20|9684.3|9669.3|9681.4|9666.4|9684.4|9669.4|9681.4|9666.4|7
1656600510000|2022-06-30 14:48:30|||||||||3
1656600520000|2022-06-30 14:48:40|9682.4|9667.4|9681.9|9666.9|9682.4|9667.4|9681.9|9666.9|5
1656600530000|2022-06-30 14:48:50|9682.3|9667.3|9681.9|9666.9|9682.4|9667.4|9681.9|9666.9|2
1656600550000|2022-06-30 14:49:10|||||||||4
1656600570000|2022-06-30 14:49:30|9682.3|9667.3|9682.4|9667.4|9682.4|9667.4|9681.9|9666.9|2
1656600580000|2022-06-30 14:49:40|9681.4|9666.4|9679.4|9664.4|9681.4|9666.4|9677|9662|14
1656600600000|2022-06-30 14:50:00|9678.4|9663.4|9678.9|9663.9|9678.9|9663.9|9678.4|9663.4|2
1656600610000|2022-06-30 14:50:10|||||||||2
1656600620000|2022-06-30 14:50:20|9678.4|9663.4|9677.4|9662.4|9678.4|9663.4|9677.4|9662.4|11
1656600630000|2022-06-30 14:50:30|9675.9|9660.9|9676.9|9661.9|9677.5|9662.5|9675.9|9660.9|7
1656600640000|2022-06-30 14:50:40|9679.9|9664.9|9679.5|9664.5|9681.5|9666.5|9678.9|9663.9|24
1656600650000|2022-06-30 14:50:50|9679|9664|9698|9683|9699|9684|9679|9664|11
1656600660000|2022-06-30 14:51:00|9698.5|9683.5|9703.5|9688.5|9703.5|9688.5|9698.5|9683.5|5
1656600670000|2022-06-30 14:51:10|9712|9697|9714.6|9699.6|9716.5|9701.5|9712|9697|11
1656600680000|2022-06-30 14:51:20|9715|9700|9715.5|9700.5|9715.5|9700.5|9715|9700|0
1656600690000|2022-06-30 14:51:30|9716|9701|9717.5|9702.5|9718|9703|9715.5|9700.5|2
1656600700000|2022-06-30 14:51:40|9718|9703|9718|9703|9718|9703|9718|9703|1
1656600710000|2022-06-30 14:51:50|9718.5|9703.5|9718.5|9703.5|9718.5|9703.5|9718|9703|2
1656600720000|2022-06-30 14:52:00|9717.5|9702.5|9728|9713|9728|9713|9717.5|9702.5|6
1656600730000|2022-06-30 14:52:10|9731.5|9716.5|9733|9718|9733|9718|9731.5|9716.5|12
1656600740000|2022-06-30 14:52:20|9733.1|9718.1|9733|9718|9733.5|9718.5|9733|9718|4
1656600750000|2022-06-30 14:52:30|9732.5|9717.5|9732.5|9717.5|9732.5|9717.5|9732.4|9717.4|1
1656600780000|2022-06-30 14:53:00|9732|9717|9729.9|9714.9|9732.5|9717.5|9729.9|9714.9|22
1656600790000|2022-06-30 14:53:10|9732.4|9717.4|9733.8|9718.8|9733.9|9718.9|9732.4|9717.4|19
1656600800000|2022-06-30 14:53:20|||||||||3
1656600810000|2022-06-30 14:53:30|9734.3|9719.3|9734.8|9719.8|9734.8|9719.8|9734.3|9719.3|11
1656600820000|2022-06-30 14:53:40|9744.7|9729.7|9758.2|9743.2|9758.2|9743.2|9744.7|9729.7|3
1656600830000|2022-06-30 14:53:50|9758.3|9743.3|9759.3|9744.3|9759.3|9744.3|9756.8|9741.8|5
1656600840000|2022-06-30 14:54:00|9757.3|9742.3|9762.3|9747.3|9765.8|9750.8|9757.3|9742.3|3
1656600850000|2022-06-30 14:54:10|9762.8|9747.8|9762.8|9747.8|9762.8|9747.8|9762.3|9747.3|1
1656600860000|2022-06-30 14:54:20|9761.3|9746.3|9761.3|9746.3|9761.3|9746.3|9761.3|9746.3|2
1656600870000|2022-06-30 14:54:30|9759.3|9744.3|9758.8|9743.8|9760.8|9745.8|9758.3|9743.3|7
1656600880000|2022-06-30 14:54:40|9759.2|9744.2|9758.8|9743.8|9759.2|9744.2|9758.8|9743.8|2
1656600900000|2022-06-30 14:55:00|9758.7|9743.7|9758.7|9743.7|9759.7|9744.7|9758.7|9743.7|1
1656600910000|2022-06-30 14:55:10|9762.7|9747.7|9762.7|9747.7|9762.7|9747.7|9762.7|9747.7|2
1656600920000|2022-06-30 14:55:20|9762.2|9747.2|9759.7|9744.7|9763.2|9748.2|9759.7|9744.7|14
1656600950000|2022-06-30 14:55:50|9763.2|9748.2|9764.7|9749.7|9764.7|9749.7|9763.2|9748.2|28
1656600960000|2022-06-30 14:56:00|9762.2|9747.2|9758.1|9743.1|9763.7|9748.7|9757.1|9742.1|26
1656600970000|2022-06-30 14:56:10|9757.1|9742.1|9753.6|9738.6|9757.1|9742.1|9753.1|9738.1|4
1656600980000|2022-06-30 14:56:20|9754.1|9739.1|9755.2|9740.2|9756.1|9741.1|9754.1|9739.1|1
1656600990000|2022-06-30 14:56:30|9754.7|9739.7|9754.7|9739.7|9754.7|9739.7|9754.7|9739.7|0
1656601000000|2022-06-30 14:56:40|9754.2|9739.2|9756.2|9741.2|9756.2|9741.2|9754.2|9739.2|3
1656601010000|2022-06-30 14:56:50|9756.6|9741.6|9757.2|9742.2|9757.7|9742.7|9756.6|9741.6|1
1656601060000|2022-06-30 14:57:40|9754.7|9739.7|9748.8|9733.8|9754.7|9739.7|9748.8|9733.8|8
1656601070000|2022-06-30 14:57:50|9748.3|9733.3|9735.7|9720.7|9748.3|9733.3|9735.7|9720.7|7
1656601080000|2022-06-30 14:58:00|9736.7|9721.7|9736.7|9721.7|9736.7|9721.7|9736.7|9721.7|0
1656601100000|2022-06-30 14:58:20|9734.7|9719.7|9732.3|9717.3|9735.2|9720.2|9731.8|9716.8|3
1656601110000|2022-06-30 14:58:30|9731.8|9716.8|9731.2|9716.2|9731.8|9716.8|9731.2|9716.2|0
1656601140000|2022-06-30 14:59:00|9730.7|9715.7|9730.7|9715.7|9730.7|9715.7|9730.7|9715.7|1
1656601150000|2022-06-30 14:59:10|9724.7|9709.7|9721.7|9706.7|9724.7|9709.7|9721.4|9706.4|11
1656601160000|2022-06-30 14:59:20|9722.2|9707.2|9716.7|9701.7|9722.2|9707.2|9716.7|9701.7|1
1656601170000|2022-06-30 14:59:30|9722|9707|9726.3|9711.3|9726.3|9711.3|9721.3|9706.3|14
1656601180000|2022-06-30 14:59:40|9726.8|9711.8|9734.3|9719.3|9734.3|9719.3|9724.3|9709.3|10
1656601190000|2022-06-30 14:59:50|9741.4|9726.4|9740.8|9725.8|9741.4|9726.4|9740.8|9725.8|1
1656601200000|2022-06-30 15:00:00|9740.7|9725.7|9736.3|9721.3|9740.7|9725.7|9736.3|9721.3|8
1656601210000|2022-06-30 15:00:10|9735.8|9720.8|9730.8|9715.8|9736.2|9721.2|9730.7|9715.7|9
1656601220000|2022-06-30 15:00:20|9730.3|9715.3|9727.7|9712.7|9730.3|9715.3|9727.7|9712.7|4
1656601260000|2022-06-30 15:01:00|9729.2|9714.2|9728.3|9713.3|9729.2|9714.2|9728.3|9713.3|1
1656601270000|2022-06-30 15:01:10|9728.2|9713.2|9729.3|9714.3|9729.3|9714.3|9725.7|9710.7|79
1656601310000|2022-06-30 15:01:50|9729.2|9714.2|9727.8|9712.8|9729.2|9714.2|9727.8|9712.8|2
1656601330000|2022-06-30 15:02:10|9723.8|9708.8|9712.3|9697.3|9723.8|9708.8|9711.9|9696.9|4
1656601340000|2022-06-30 15:02:20|9711.8|9696.8|9712.3|9697.3|9712.3|9697.3|9711.8|9696.8|1
1656601350000|2022-06-30 15:02:30|9707.3|9692.3|9707.2|9692.2|9707.3|9692.3|9707.2|9692.2|3
1656601360000|2022-06-30 15:02:40|9705.3|9690.3|9702.3|9687.3|9705.3|9690.3|9702.3|9687.3|2
1656601370000|2022-06-30 15:02:50|9704.2|9689.2|9703.3|9688.3|9704.3|9689.3|9703.3|9688.3|10
1656601380000|2022-06-30 15:03:00|9699.8|9684.8|9701.3|9686.3|9701.3|9686.3|9699.8|9684.8|2
1656601390000|2022-06-30 15:03:10|9701.7|9686.7|9699.3|9684.3|9701.7|9686.7|9698.3|9683.3|2
1656601400000|2022-06-30 15:03:20|9699.2|9684.2|9706.8|9691.8|9707.8|9692.8|9699.2|9684.2|19
1656601410000|2022-06-30 15:03:30|9706.3|9691.3|9703.3|9688.3|9706.8|9691.8|9702.8|9687.8|1
1656601430000|2022-06-30 15:03:50|9704.3|9689.3|9704.3|9689.3|9704.3|9689.3|9704.3|9689.3|0
1656601440000|2022-06-30 15:04:00|||||||||1
1656601460000|2022-06-30 15:04:20|9708.2|9693.2|9722.2|9707.2|9722.7|9707.7|9708.2|9693.2|4
1656601470000|2022-06-30 15:04:30|9721.8|9706.8|9722.2|9707.2|9722.2|9707.2|9721.7|9706.7|0
1656601480000|2022-06-30 15:04:40|9721.7|9706.7|9722.2|9707.2|9722.2|9707.2|9721.7|9706.7|0
1656601490000|2022-06-30 15:04:50|9722.7|9707.7|9723.7|9708.7|9723.7|9708.7|9722.2|9707.2|1
1656601500000|2022-06-30 15:05:00|9721.7|9706.7|9721.2|9706.2|9722.2|9707.2|9720.7|9705.7|1
1656601510000|2022-06-30 15:05:10|9720.7|9705.7|9721.2|9706.2|9721.2|9706.2|9720.7|9705.7|1
1656601520000|2022-06-30 15:05:20|9720.7|9705.7|9720.7|9705.7|9720.7|9705.7|9720.7|9705.7|0
1656601530000|2022-06-30 15:05:30|9720.2|9705.2|9720.7|9705.7|9720.7|9705.7|9720.2|9705.2|1
1656601540000|2022-06-30 15:05:40|9718.2|9703.2|9716.2|9701.2|9718.2|9703.2|9716.2|9701.2|4
1656601550000|2022-06-30 15:05:50|9715.7|9700.7|9714.7|9699.7|9716.2|9701.2|9714.7|9699.7|1
1656601560000|2022-06-30 15:06:00|9714.2|9699.2|9712.2|9697.2|9714.2|9699.2|9711.7|9696.7|2
1656601570000|2022-06-30 15:06:10|9708.9|9693.9|9708.2|9693.2|9708.9|9693.9|9708.2|9693.2|2
1656601580000|2022-06-30 15:06:20|9707.3|9692.3|9707.2|9692.2|9707.3|9692.3|9707.2|9692.2|0
1656601590000|2022-06-30 15:06:30|9704.7|9689.7|9702.7|9687.7|9704.7|9689.7|9702.7|9687.7|2
1656601600000|2022-06-30 15:06:40|9698.4|9683.4|9697.8|9682.8|9698.4|9683.4|9697.8|9682.8|4
1656601610000|2022-06-30 15:06:50|9698.2|9683.2|9700.2|9685.2|9700.2|9685.2|9698.2|9683.2|4
1656601620000|2022-06-30 15:07:00|9700.7|9685.7|9702.2|9687.2|9702.2|9687.2|9699.8|9684.8|1
1656601630000|2022-06-30 15:07:10|9708.8|9693.8|9707.1|9692.1|9708.8|9693.8|9706.7|9691.7|15
1656601640000|2022-06-30 15:07:20|9706.7|9691.7|9706.7|9691.7|9706.7|9691.7|9706.7|9691.7|0
1656601650000|2022-06-30 15:07:30|9706.6|9691.6|9707.1|9692.1|9707.5|9692.5|9706.1|9691.1|0
1656601660000|2022-06-30 15:07:40|9707.6|9692.6|9707.1|9692.1|9707.6|9692.6|9706.1|9691.1|0
1656601670000|2022-06-30 15:07:50|9707|9692|9706.5|9691.5|9707|9692|9706.5|9691.5|5
1656601680000|2022-06-30 15:08:00|9708|9693|9708|9693|9708|9693|9708|9693|0
1656601690000|2022-06-30 15:08:10|9709.9|9694.9|9711.5|9696.5|9712.4|9697.4|9709.6|9694.6|5
1656601750000|2022-06-30 15:09:10|||||||||1
1656601800000|2022-06-30 15:10:00|9728|9713|9728|9713|9728|9713|9728|9713|18
1656601810000|2022-06-30 15:10:10|9727.8|9712.8|9733|9718|9733.5|9718.5|9725|9710|10
1656601820000|2022-06-30 15:10:20|9733.5|9718.5|9734|9719|9734|9719|9733.5|9718.5|1
1656601830000|2022-06-30 15:10:30|9736|9721|9734.5|9719.5|9736|9721|9734|9719|4
1656601840000|2022-06-30 15:10:40|9735|9720|9734.5|9719.5|9735|9720|9734|9719|0
1656601850000|2022-06-30 15:10:50|9735.5|9720.5|9756.9|9741.9|9756.9|9741.9|9735.5|9720.5|21
1656601860000|2022-06-30 15:11:00|9783.8|9768.8|9779.3|9764.3|9787.9|9770.2|9779.3|9762.9|5
1656601870000|2022-06-30 15:11:10|9778.3|9763.3|9778.3|9763.3|9778.8|9763.8|9778.3|9763.3|3
1656601880000|2022-06-30 15:11:20|9788|9773|9788.6|9773.6|9788.6|9773.6|9787.1|9772.1|34
1656601890000|2022-06-30 15:11:30|9788.1|9773.1|9788.1|9773.1|9788.6|9773.6|9788.1|9773.1|0
1656601900000|2022-06-30 15:11:40|9788.6|9773.6|9783.5|9768.5|9788.6|9773.6|9782|9767|6
1656601920000|2022-06-30 15:12:00|9783.6|9768.6|9778.6|9763.6|9783.6|9768.6|9777.1|9762.1|7
1656601930000|2022-06-30 15:12:10|9780.3|9755.3|9779.1|9764.1|9780.6|9764.1|9776.1|9755.2|1
1656601940000|2022-06-30 15:12:20|9771.6|9756.6|9772.6|9757.6|9772.6|9757.6|9771.2|9756.2|6
1656601950000|2022-06-30 15:12:30|||||||||1
1656601970000|2022-06-30 15:12:50|||||||||1
1656601980000|2022-06-30 15:13:00|||||||||1
1656601990000|2022-06-30 15:13:10|9770.1|9755.1|9770.1|9755.1|9770.1|9755.1|9770.1|9755.1|1
1656602000000|2022-06-30 15:13:20|9769.1|9754.1|9759.6|9744.6|9769.5|9754.5|9759.6|9744.6|3
1656602010000|2022-06-30 15:13:30|9760|9745|9761|9746|9761.1|9746.1|9760|9745|2
1656602020000|2022-06-30 15:13:40|||||||||9
1656602030000|2022-06-30 15:13:50|9762.9|9747.9|9761|9746|9762.9|9747.9|9759.7|9744.7|2
1656602040000|2022-06-30 15:14:00|9759.5|9744.5|9759.5|9744.5|9759.5|9744.5|9759.5|9744.5|2
1656602050000|2022-06-30 15:14:10|9759.4|9744.4|9759.4|9744.4|9759.4|9744.4|9759.4|9744.4|2
1656602060000|2022-06-30 15:14:20|9760|9745|9760.5|9745.5|9760.5|9745.5|9758|9743|2
1656602070000|2022-06-30 15:14:30|9760|9745|9764.1|9749.1|9764.1|9749.1|9760|9745|7
1656602080000|2022-06-30 15:14:40|9764.5|9749.5|9764.5|9749.5|9764.5|9749.5|9764.5|9749.5|3
1656602090000|2022-06-30 15:14:50|9764.6|9749.6|9779.4|9764.4|9779.4|9764.4|9764.6|9749.6|17
1656602100000|2022-06-30 15:15:00|9774.5|9759.5|9771.5|9756.5|9776.5|9761.5|9771.5|9750.6|7
1656602110000|2022-06-30 15:15:10|9771|9756|9772|9757|9772|9757|9770.5|9755.5|2
1656602120000|2022-06-30 15:15:20|9772.5|9757.5|9780.9|9765.9|9780.9|9765.9|9772.5|9757.5|11
1656602130000|2022-06-30 15:15:30|9781.2|9766.2|9785.2|9770.2|9786.2|9771.2|9781.2|9766.2|5
1656602140000|2022-06-30 15:15:40|||||||||1
1656602150000|2022-06-30 15:15:50|9786.9|9771.9|9787.6|9772.6|9787.6|9772.6|9786.6|9771.6|4
1656602160000|2022-06-30 15:16:00|9787.2|9772.2|9787.6|9772.6|9787.6|9772.6|9787.2|9772.2|1
1656602180000|2022-06-30 15:16:20|9788.1|9773.1|9790.6|9775.6|9790.6|9775.6|9788.1|9773.1|1
1656602190000|2022-06-30 15:16:30|9790.7|9775.7|9794.2|9779.2|9794.2|9779.2|9790.7|9775.7|4
1656602200000|2022-06-30 15:16:40|9794.6|9779.6|9793.1|9778.1|9794.7|9779.7|9791.1|9776.1|2
1656602210000|2022-06-30 15:16:50|9793.6|9778.6|9792|9767|9796|9781|9792|9767|19
1656602220000|2022-06-30 15:17:00|9786.1|9771.1|9786.1|9771.1|9787.1|9772.1|9784.1|9769.1|2
1656602250000|2022-06-30 15:17:30|9786.6|9771.6|9786.6|9771.6|9786.6|9771.6|9786.1|9771.1|1
1656602260000|2022-06-30 15:17:40|9787.1|9772.1|9787.1|9772.1|9787.1|9772.1|9787.1|9772.1|0
1656602280000|2022-06-30 15:18:00|9788|9773|9788.1|9773.1|9788.1|9773.1|9788|9773|0
1656602330000|2022-06-30 15:18:50|9791.5|9776.5|9791|9776|9792.9|9777.9|9790.5|9775.5|4
1656602340000|2022-06-30 15:19:00|9790.9|9775.9|9791.1|9776.1|9793.9|9778.9|9790.9|9775.9|1
1656602350000|2022-06-30 15:19:10|9790.9|9775.9|9790.9|9775.9|9790.9|9775.9|9790.9|9775.9|0
1656602380000|2022-06-30 15:19:40|9790|9775|9790|9775|9790|9775|9790|9775|0
1656602400000|2022-06-30 15:20:00|9789|9774|9788.5|9773.5|9789|9774|9788.5|9773.5|8
1656602410000|2022-06-30 15:20:10|9788|9773|9788|9773|9788|9773|9788|9773|0
1656602450000|2022-06-30 15:20:50|9787.5|9772.5|9780|9765|9787.5|9772.5|9779.5|9764.5|1
1656602460000|2022-06-30 15:21:00|9779.5|9764.5|9775.5|9760.5|9779.5|9764.5|9775.5|9760.5|1
1656602470000|2022-06-30 15:21:10|9768.1|9753.1|9764.6|9749.6|9768.1|9753.1|9764.1|9749.1|18
1656602500000|2022-06-30 15:21:40|9764.1|9749.1|9767|9752|9767|9752|9764.1|9749.1|10
1656602520000|2022-06-30 15:22:00|9767.1|9752.1|9776.4|9761.4|9776.4|9761.4|9767.1|9752.1|9
1656602530000|2022-06-30 15:22:10|9776.5|9761.5|9776.5|9761.5|9776.5|9761.5|9776.5|9761.5|0
1656602540000|2022-06-30 15:22:20|9776.6|9761.6|9779.5|9764.5|9779.5|9764.5|9776.6|9761.6|1
1656602630000|2022-06-30 15:23:50|||||||||3
1656602650000|2022-06-30 15:24:10|9779|9764|9793.4|9778.4|9793.4|9778.4|9779|9764|6
1656602660000|2022-06-30 15:24:20|9793|9778|9793.1|9778.1|9795.5|9780.5|9793|9778|1
1656602670000|2022-06-30 15:24:30|9793|9778|9789|9774|9793|9778|9789|9774|1
1656602680000|2022-06-30 15:24:40|9786.6|9771.6|9783|9768|9786.6|9771.6|9783|9768|2
1656602690000|2022-06-30 15:24:50|9782|9767|9782|9767|9782|9767|9782|9767|0
1656602700000|2022-06-30 15:25:00|9780.6|9765.6|9772.1|9757.1|9780.6|9765.6|9772.1|9757.1|3
1656602710000|2022-06-30 15:25:10|9772|9757|9773|9758|9773|9758|9771.6|9756.6|2
1656602720000|2022-06-30 15:25:20|9779.1|9764.1|9796.1|9781.1|9798|9783|9778.1|9763.1|13
1656602730000|2022-06-30 15:25:30|9795.7|9780.7|9796.6|9781.6|9798.2|9783.2|9795.2|9780.2|8
1656602740000|2022-06-30 15:25:40|9798.6|9783.6|9799.1|9784.1|9799.1|9784.1|9798.6|9783.6|1
1656602750000|2022-06-30 15:25:50|9802.5|9787.5|9802.6|9787.6|9802.6|9787.6|9802.5|9787.5|11
1656602760000|2022-06-30 15:26:00|9802.5|9787.5|9802.5|9787.5|9802.5|9787.5|9802.1|9787.1|1
1656602770000|2022-06-30 15:26:10|9801.6|9786.6|9801.6|9786.6|9801.6|9786.6|9801.6|9786.6|0
1656602780000|2022-06-30 15:26:20|9802.6|9787.6|9805.6|9790.6|9806.1|9791.1|9802.6|9787.6|4
1656602790000|2022-06-30 15:26:30|9808.1|9793.1|9806.2|9791.2|9808.1|9793.1|9806.2|9791.2|2
1656602800000|2022-06-30 15:26:40|9806.6|9791.6|9806.6|9791.6|9806.6|9791.6|9806.6|9791.6|0
1656602810000|2022-06-30 15:26:50|9807.6|9792.6|9812.1|9797.1|9816.6|9801.6|9807.6|9792.6|9
1656602820000|2022-06-30 15:27:00|9811.6|9796.6|9811.1|9796.1|9811.6|9796.6|9811.1|9796.1|1
1656602830000|2022-06-30 15:27:10|9818.1|9793.1|9812.6|9797.6|9818.6|9797.6|9812.6|9793.1|3
1656602840000|2022-06-30 15:27:20|9818.1|9793.1|9818.1|9803.1|9819.6|9804.1|9818.1|9793.1|2
1656602850000|2022-06-30 15:27:30|9818.6|9803.6|9818.7|9803.7|9818.7|9803.7|9818.6|9803.6|0
1656602860000|2022-06-30 15:27:40|9817.2|9802.2|9825.2|9810.2|9825.2|9810.2|9817.2|9802.2|13
1656602870000|2022-06-30 15:27:50|9824.7|9809.7|9813.6|9798.6|9825.2|9810.2|9813.6|9798.6|9
1656602880000|2022-06-30 15:28:00|9813.2|9798.2|9822.2|9807.2|9822.2|9807.2|9813.2|9798.2|4
1656602890000|2022-06-30 15:28:10|9822.7|9807.7|9823.2|9808.2|9823.2|9808.2|9822.7|9807.7|0
1656602900000|2022-06-30 15:28:20|9819.6|9804.6|9822.6|9807.6|9822.6|9807.6|9819.6|9804.6|12
1656602910000|2022-06-30 15:28:30|9821.1|9806.1|9829.1|9814.1|9829.1|9814.1|9819.7|9804.7|2
1656602920000|2022-06-30 15:28:40|9831.1|9816.1|9828.2|9813.2|9831.6|9816.6|9826|9811|14
1656602930000|2022-06-30 15:28:50|9827.2|9812.2|9826.6|9811.6|9827.2|9812.2|9825.7|9810.7|1
1656602940000|2022-06-30 15:29:00|9824.7|9809.7|9825.7|9810.7|9825.7|9810.7|9824.7|9809.7|3
1656602950000|2022-06-30 15:29:10|9825.6|9810.6|9825.6|9810.6|9825.6|9810.6|9825.6|9810.6|0
1656602960000|2022-06-30 15:29:20|9821.1|9806.1|9820.1|9805.1|9821.1|9806.1|9820.1|9805.1|2
1656602970000|2022-06-30 15:29:30|9818.6|9803.6|9821.6|9806.6|9822.1|9807.1|9818.1|9803.1|6
1656602980000|2022-06-30 15:29:40|9823|9808|9827.6|9812.6|9827.6|9812.6|9823|9808|6
1656602990000|2022-06-30 15:29:50|9832.1|9817.1|9827.1|9812.1|9832.1|9817.1|9827.1|9812.1|17
1656603000000|2022-06-30 15:30:00|9826.6|9811.6|9827.1|9812.1|9827.1|9812.1|9825.7|9810.7|1
1656603010000|2022-06-30 15:30:10|||||||||1
1656603020000|2022-06-30 15:30:20|9827.2|9812.2|9827.2|9812.2|9827.2|9812.2|9827.2|9812.2|10
1656603030000|2022-06-30 15:30:30|9827.1|9812.1|9831.6|9816.6|9831.6|9816.6|9827.1|9812.1|7
1656603040000|2022-06-30 15:30:40|9830.7|9815.7|9830.7|9815.7|9831.2|9816.2|9827.7|9812.7|13
1656603050000|2022-06-30 15:30:50|9830.3|9815.3|9829.7|9814.7|9830.3|9815.3|9828.3|9813.3|12
1656603060000|2022-06-30 15:31:00|9829.2|9814.2|9827.3|9812.3|9829.2|9814.2|9825.9|9810.9|6
1656603080000|2022-06-30 15:31:20|9818.8|9803.8|9819.3|9804.3|9819.8|9804.8|9818.8|9803.8|1
1656603090000|2022-06-30 15:31:30|9819.5|9804.5|9823.8|9808.8|9823.8|9808.8|9819.5|9804.5|6
1656603100000|2022-06-30 15:31:40|9824.3|9809.3|9824.8|9809.8|9824.8|9809.8|9824.3|9809.3|1
1656603110000|2022-06-30 15:31:50|9822.3|9807.3|9822.3|9807.3|9822.3|9807.3|9822.3|9807.3|3
1656603120000|2022-06-30 15:32:00|9822.4|9807.4|9809.9|9794.9|9822.4|9807.4|9809.5|9794.5|6
1656603130000|2022-06-30 15:32:10|9809.5|9794.5|9809.9|9794.9|9809.9|9794.9|9809.5|9794.5|1
1656603160000|2022-06-30 15:32:40|9809.7|9794.7|9803.4|9788.4|9809.7|9794.7|9803.4|9788.4|5
1656603170000|2022-06-30 15:32:50|9803.9|9788.9|9796.4|9781.4|9803.9|9788.9|9795.9|9780.9|8
1656603180000|2022-06-30 15:33:00|9796|9781|9797.4|9782.4|9797.4|9782.4|9795.5|9780.5|1
1656603190000|2022-06-30 15:33:10|9795|9780|9795|9780|9795.5|9780.5|9795|9780|2
1656603200000|2022-06-30 15:33:20|9795.4|9780.4|9795.4|9780.4|9795.4|9780.4|9795.4|9780.4|0
1656603220000|2022-06-30 15:33:40|||||||||1
1656603230000|2022-06-30 15:33:50|||||||||3
1656603250000|2022-06-30 15:34:10|9792|9777|9792.4|9777.4|9792.5|9777.5|9792|9777|11
1656603260000|2022-06-30 15:34:20|9792|9777|9792.5|9777.5|9792.5|9777.5|9792|9777|0
1656603270000|2022-06-30 15:34:30|9792|9777|9793.4|9778.4|9793.9|9778.9|9792|9777|8
1656603290000|2022-06-30 15:34:50|9795.4|9780.4|9796.9|9781.9|9797.4|9782.4|9794.9|9779.9|16
1656603300000|2022-06-30 15:35:00|9797.4|9782.4|9798.3|9783.3|9798.3|9783.3|9796.3|9781.3|1
1656603310000|2022-06-30 15:35:10|9798.4|9783.4|9799.3|9784.3|9799.3|9784.3|9798.4|9783.4|1
1656603320000|2022-06-30 15:35:20|9799.4|9784.4|9798.8|9783.8|9799.4|9784.4|9798.4|9783.4|2
1656603330000|2022-06-30 15:35:30|9798.9|9783.9|9798.3|9783.3|9798.9|9783.9|9797.9|9782.9|1
1656603350000|2022-06-30 15:35:50|||||||||3
1656603360000|2022-06-30 15:36:00|9797.9|9782.9|9791.9|9776.9|9798.3|9783.3|9791.9|9776.9|3
1656603370000|2022-06-30 15:36:10|||||||||4
1656603380000|2022-06-30 15:36:20|9791.4|9776.4|9790.9|9775.9|9791.9|9776.9|9790.4|9775.4|1
1656603390000|2022-06-30 15:36:30|9790.4|9775.4|9788.9|9773.9|9790.4|9775.4|9788.8|9773.8|1
1656603400000|2022-06-30 15:36:40|9788.8|9773.8|9768.8|9753.8|9788.8|9773.8|9768.4|9753.4|28
1656603410000|2022-06-30 15:36:50|9769.3|9754.3|9774.8|9759.8|9774.8|9759.8|9764.9|9749.9|8
1656603420000|2022-06-30 15:37:00|9775.3|9760.3|9783.8|9768.8|9785.3|9770.3|9775.3|9760.3|10
1656603430000|2022-06-30 15:37:10|9784.2|9769.2|9786.3|9771.3|9787.3|9772.3|9784.2|9769.2|0
1656603440000|2022-06-30 15:37:20|9787.7|9772.7|9788.3|9773.3|9788.3|9773.3|9787.7|9772.7|1
1656603450000|2022-06-30 15:37:30|||||||||2
1656603460000|2022-06-30 15:37:40|9783.3|9768.3|9783.3|9768.3|9783.3|9768.3|9782.8|9767.8|6
1656603470000|2022-06-30 15:37:50|9782.8|9767.8|9791.8|9776.8|9797.7|9782.7|9782.8|9767.8|8
1656603480000|2022-06-30 15:38:00|9791.3|9776.3|9791.8|9776.8|9792.3|9777.3|9789.3|9774.3|3
1656603490000|2022-06-30 15:38:10|9787.8|9772.8|9787.3|9772.3|9787.8|9772.8|9786.3|9771.3|1
1656603500000|2022-06-30 15:38:20|9786.4|9771.4|9787.3|9772.3|9787.3|9772.3|9786.4|9771.4|0
1656603510000|2022-06-30 15:38:30|9785.8|9770.8|9785.3|9770.3|9786.3|9771.3|9784.8|9769.8|1
1656603520000|2022-06-30 15:38:40|9783.8|9768.8|9776.3|9761.3|9783.8|9768.8|9775.3|9760.3|2
1656603530000|2022-06-30 15:38:50|9775.8|9760.8|9774.9|9759.9|9776.3|9761.3|9774.9|9759.9|2
1656603540000|2022-06-30 15:39:00|9775.3|9760.3|9775.3|9760.3|9775.3|9760.3|9775.3|9760.3|0
1656603550000|2022-06-30 15:39:10|9775.4|9760.4|9774.9|9759.9|9775.4|9760.4|9774.9|9759.9|1
1656603560000|2022-06-30 15:39:20|9775.4|9760.4|9775.3|9760.3|9775.4|9760.4|9775.3|9760.3|0
1656603570000|2022-06-30 15:39:30|9775.8|9760.8|9790.3|9775.3|9790.3|9775.3|9775.8|9760.8|14
1656603580000|2022-06-30 15:39:40|9790.4|9775.4|9805.9|9790.9|9807.9|9792.9|9790.4|9775.4|5
1656603590000|2022-06-30 15:39:50|9806.4|9791.4|9804.5|9789.5|9806.4|9791.4|9804.4|9789.4|3
1656603600000|2022-06-30 15:40:00|9804.4|9789.4|9807.9|9792.9|9808.4|9793.4|9803.9|9788.9|0
1656603610000|2022-06-30 15:40:10|9807.4|9792.4|9816.9|9801.9|9816.9|9801.9|9807.4|9792.4|7
1656603620000|2022-06-30 15:40:20|9817.1|9802.1|9824.4|9809.4|9824.4|9809.4|9817.1|9802.1|15
1656603630000|2022-06-30 15:40:30|9826.9|9811.9|9824|9809|9826.9|9811.9|9821.4|9806.4|27
1656603640000|2022-06-30 15:40:40|9824.5|9809.5|9809.5|9794.5|9829.4|9814.4|9809.5|9794.5|35
1656603650000|2022-06-30 15:40:50|9809.9|9794.9|9811.5|9796.5|9811.5|9796.5|9809.5|9794.5|15
1656603660000|2022-06-30 15:41:00|9811.1|9796.1|9810.5|9795.5|9811.1|9796.1|9808.2|9793.2|3
1656603670000|2022-06-30 15:41:10|9809.6|9794.6|9809|9794|9809.6|9794.6|9809|9794|1
1656603680000|2022-06-30 15:41:20|9809.5|9794.5|9797|9782|9809.5|9794.5|9797|9782|28
1656603690000|2022-06-30 15:41:30|9796|9781|9795.5|9780.5|9796|9781|9795.5|9780.5|3
1656603700000|2022-06-30 15:41:40|||||||||4
1656603710000|2022-06-30 15:41:50|9796|9781|9790.5|9775.5|9796|9781|9790.5|9775.5|3
1656603730000|2022-06-30 15:42:10|9789.6|9774.6|9789|9774|9790|9775|9789|9774|0
1656603750000|2022-06-30 15:42:30|9791.5|9776.5|9791.5|9776.5|9791.5|9776.5|9791.5|9776.5|0
1656603770000|2022-06-30 15:42:50|9790|9775|9789|9774|9790|9775|9789|9774|5
1656603790000|2022-06-30 15:43:10|||||||||3
1656603830000|2022-06-30 15:43:50|9789.1|9774.1|9789|9774|9789.1|9774.1|9789|9774|3
1656603840000|2022-06-30 15:44:00|9790|9775|9790|9775|9790|9775|9790|9775|16
1656603850000|2022-06-30 15:44:10|9787|9772|9787.5|9772.5|9787.5|9772.5|9787|9772|11
1656603870000|2022-06-30 15:44:30|9787.6|9772.6|9787.6|9772.6|9787.6|9772.6|9787.6|9772.6|2
1656603880000|2022-06-30 15:44:40|9787.5|9772.5|9812.6|9797.6|9812.6|9797.6|9787.5|9772.5|21
1656603890000|2022-06-30 15:44:50|9812.2|9797.2|9812.2|9797.2|9812.2|9797.2|9811.2|9796.2|29
1656603900000|2022-06-30 15:45:00|9811.7|9796.7|9809.6|9794.6|9812.2|9797.2|9804.2|9789.2|9
1656603910000|2022-06-30 15:45:10|9809.5|9794.5|9811.1|9796.1|9811.6|9796.6|9809.5|9794.5|15
1656603920000|2022-06-30 15:45:20|9811.2|9796.2|9818.6|9803.6|9819|9804|9811.2|9796.2|9
1656603930000|2022-06-30 15:45:30|9819|9804|9810.1|9795.1|9819|9804|9810.1|9795.1|2
1656603940000|2022-06-30 15:45:40|9807.6|9792.6|9805.6|9790.6|9807.6|9792.6|9805.6|9790.6|2
1656603960000|2022-06-30 15:46:00|9806.1|9791.1|9806|9791|9806.1|9791.1|9805.6|9790.6|0
1656603970000|2022-06-30 15:46:10|9805.6|9790.6|9805.1|9790.1|9806.1|9791.1|9805.1|9790.1|0
1656603980000|2022-06-30 15:46:20|9805.6|9790.6|9805.1|9790.1|9806.1|9791.1|9805.1|9790.1|1
1656603990000|2022-06-30 15:46:30|9805.6|9790.6|9803.6|9788.6|9805.6|9790.6|9803.6|9788.6|6
1656604000000|2022-06-30 15:46:40|9804.1|9789.1|9804.1|9789.1|9804.1|9789.1|9804.1|9789.1|0
1656604010000|2022-06-30 15:46:50|9804|9789|9804|9789|9804|9789|9804|9789|1
1656604030000|2022-06-30 15:47:10|9804.5|9789.5|9804|9789|9804.5|9789.5|9804|9789|0
1656604040000|2022-06-30 15:47:20|9804.5|9789.5|9804|9789|9804.5|9789.5|9804|9789|0
1656604050000|2022-06-30 15:47:30|9804.5|9789.5|9804|9789|9804.5|9789.5|9804|9789|2
1656604060000|2022-06-30 15:47:40|9804.5|9789.5|9804|9789|9804.5|9789.5|9803.5|9788.5|0
1656604070000|2022-06-30 15:47:50|9804.5|9789.5|9802.5|9787.5|9804.5|9789.5|9802|9787|0
1656604080000|2022-06-30 15:48:00|9803|9788|9805.4|9790.4|9805.4|9790.4|9802.5|9787.5|1
1656604090000|2022-06-30 15:48:10|9805.5|9790.5|9797.5|9782.5|9805.5|9790.5|9796|9781|6
1656604100000|2022-06-30 15:48:20|9797|9782|9797.5|9782.5|9798|9783|9797|9782|0
1656604120000|2022-06-30 15:48:40|9797|9782|9797|9782|9797|9782|9797|9782|0
1656604140000|2022-06-30 15:49:00|9795.1|9780.1|9791|9776|9795.1|9780.1|9791|9776|3
1656604150000|2022-06-30 15:49:10|9788.5|9773.5|9786.5|9771.5|9788.5|9773.5|9786.5|9771.5|2
1656604170000|2022-06-30 15:49:30|9786.4|9771.4|9786.4|9771.4|9786.4|9771.4|9786.4|9771.4|1
1656604200000|2022-06-30 15:50:00|9785.9|9770.9|9785.9|9770.9|9785.9|9770.9|9785.9|9770.9|1
1656604210000|2022-06-30 15:50:10|9785.4|9770.4|9785.4|9770.4|9785.4|9770.4|9785.4|9770.4|2
1656604250000|2022-06-30 15:50:50|9781.4|9766.4|9779.4|9764.4|9781.9|9766.9|9779|9764|6
1656604260000|2022-06-30 15:51:00|9778.9|9763.9|9780.4|9765.4|9780.4|9765.4|9778.4|9763.4|2
1656604270000|2022-06-30 15:51:10|9779.9|9764.9|9779.4|9764.4|9779.9|9764.9|9779.4|9764.4|1
1656604280000|2022-06-30 15:51:20|9779.8|9764.8|9779.3|9764.3|9779.8|9764.8|9779.3|9764.3|1
1656604290000|2022-06-30 15:51:30|9779.8|9764.8|9794.7|9779.7|9795.2|9780.2|9779.8|9764.8|1
1656604310000|2022-06-30 15:51:50|9794.2|9779.2|9794.1|9779.1|9794.2|9779.2|9793.7|9778.7|1
1656604320000|2022-06-30 15:52:00|9794.2|9779.2|9802.7|9787.7|9802.7|9787.7|9794.2|9779.2|8
1656604330000|2022-06-30 15:52:10|9803.7|9788.7|9804.7|9789.7|9804.7|9789.7|9803.7|9788.7|3
1656604340000|2022-06-30 15:52:20|9809.1|9794.1|9812.2|9797.2|9812.2|9797.2|9809.1|9794.1|6
1656604350000|2022-06-30 15:52:30|9812.1|9797.1|9808.7|9793.7|9812.1|9797.1|9808.7|9793.7|4
1656604360000|2022-06-30 15:52:40|9807.3|9792.3|9806.7|9791.7|9808.2|9793.2|9806.7|9791.7|0
1656604370000|2022-06-30 15:52:50|9807.1|9792.1|9816.1|9801.1|9816.1|9801.1|9806.7|9791.7|3
1656604380000|2022-06-30 15:53:00|9816.2|9801.2|9819.4|9804.4|9822.8|9807.8|9816.2|9801.2|13
1656604390000|2022-06-30 15:53:10|9823.4|9808.4|9819.1|9804.1|9823.4|9808.4|9811.6|9796.6|23
1656604400000|2022-06-30 15:53:20|9819.6|9804.6|9824.1|9809.1|9824.1|9809.1|9819.6|9804.6|21
1656604410000|2022-06-30 15:53:30|9823.6|9808.6|9830.5|9815.5|9830.5|9815.5|9823.6|9808.6|10
1656604420000|2022-06-30 15:53:40|9830.6|9815.6|9824.6|9809.6|9837|9822|9824.1|9809.1|22
1656604430000|2022-06-30 15:53:50|9822|9807|9819.1|9804.1|9822|9807|9819.1|9804.1|14
1656604440000|2022-06-30 15:54:00|9818.1|9803.1|9806.5|9791.5|9818.1|9803.1|9806.5|9791.5|7
1656604450000|2022-06-30 15:54:10|9806.6|9791.6|9814.6|9799.6|9814.6|9799.6|9806.6|9791.6|11
1656604460000|2022-06-30 15:54:20|9814.2|9799.2|9819.1|9804.1|9819.1|9804.1|9814.2|9799.2|10
1656604470000|2022-06-30 15:54:30|9819.2|9804.2|9834.9|9797.4|9834.9|9804.2|9819.2|9797.4|4
1656604480000|2022-06-30 15:54:40|9834.8|9797.3|9829.6|9804.6|9834.8|9804.6|9829.5|9797.3|10
1656604490000|2022-06-30 15:54:50|9829.1|9804.1|9830.1|9805.1|9830.1|9805.1|9829.1|9804.1|1
1656604500000|2022-06-30 15:55:00|||||||||1
1656604510000|2022-06-30 15:55:10|9830.6|9805.6|9823.1|9808.1|9831.2|9812.1|9823.1|9805.6|0
1656604530000|2022-06-30 15:55:30|9809.2|9794.2|9809.2|9794.2|9809.2|9794.2|9809.2|9794.2|1
1656604540000|2022-06-30 15:55:40|9808.2|9793.2|9808.2|9793.2|9808.2|9793.2|9808.2|9793.2|1
1656604570000|2022-06-30 15:56:10|9809.1|9794.1|9809.1|9794.1|9809.1|9794.1|9809.1|9794.1|2
1656604580000|2022-06-30 15:56:20|9806|9781|9807.5|9782.5|9807.5|9782.5|9795.5|9780.5|9
1656604590000|2022-06-30 15:56:30|9804|9789|9806.5|9791.5|9806.5|9791.5|9804|9789|2
1656604600000|2022-06-30 15:56:40|9806.4|9791.4|9806.4|9791.4|9806.4|9791.4|9806.4|9791.4|1
1656604610000|2022-06-30 15:56:50|9807.5|9792.5|9808|9793|9808.4|9793.4|9807|9792|0
1656604620000|2022-06-30 15:57:00|9808.5|9793.5|9808.9|9793.9|9810|9795|9807|9792|11
1656604630000|2022-06-30 15:57:10|9809|9794|9809|9794|9809|9794|9807.5|9792.5|2
1656604650000|2022-06-30 15:57:30|||||||||3
1656604660000|2022-06-30 15:57:40|9813.4|9798.4|9817|9802|9817|9802|9813.4|9798.4|4
1656604680000|2022-06-30 15:58:00|9819|9804|9824.9|9809.9|9824.9|9809.9|9819|9804|2
1656604690000|2022-06-30 15:58:10|9824.6|9809.6|9815.1|9800.1|9824.6|9809.6|9815.1|9800.1|3
1656604700000|2022-06-30 15:58:20|9824.5|9799.5|9824|9799|9824.5|9799.5|9824|9799|10
1656604710000|2022-06-30 15:58:30|9824.5|9799.5|9822.9|9807.9|9824.5|9807.9|9822.9|9799|2
1656604730000|2022-06-30 15:58:50|9822.8|9807.8|9823.5|9808.5|9823.5|9808.5|9819.5|9804.5|3
1656604740000|2022-06-30 15:59:00|9823.3|9808.3|9826.9|9811.9|9826.9|9811.9|9823.3|9808.3|1
1656604750000|2022-06-30 15:59:10|9828.8|9813.8|9829|9814|9829|9814|9828.8|9813.8|7
1656604770000|2022-06-30 15:59:30|9830|9815|9835|9820|9835|9820|9830|9815|2
1656604780000|2022-06-30 15:59:40|9837.4|9822.4|9837.5|9822.5|9837.5|9822.5|9837.4|9822.4|2
1656604790000|2022-06-30 15:59:50|9835|9820|9840.6|9825.6|9840.6|9825.6|9834.5|9819.5|19
1656604800000|2022-06-30 16:00:00|9840.2|9825.2|9881.3|9843.8|9881.3|9851.4|9838.7|9823.2|59
1656604810000|2022-06-30 16:00:10|9908|9883|9908.1|9883.1|9908.6|9893.6|9908|9883|25
1656604820000|2022-06-30 16:00:20|9900.1|9885.1|9908.1|9883.1|9908.2|9892.8|9899.6|9883.1|43
1656604830000|2022-06-30 16:00:30|9930.9|9905.9|9932.1|9907.1|9932.1|9907.1|9930.9|9905.9|132
1656604840000|2022-06-30 16:00:40|9926.6|9911.6|9926.6|9911.6|9926.6|9911.6|9926.6|9911.6|23
1656604850000|2022-06-30 16:00:50|9934.5|9897|9934.5|9897|9934.5|9897|9934.5|9897|4
1656604860000|2022-06-30 16:01:00|9846.9|9809.4|9849.6|9834.6|9856.9|9834.6|9844.4|9806.9|40
1656604870000|2022-06-30 16:01:10|9850.7|9835.7|9843.6|9828.6|9850.7|9835.7|9837.7|9822.7|24
1656604880000|2022-06-30 16:01:20|9843.2|9828.2|9838|9823|9843.2|9828.2|9838|9823|4
1656604890000|2022-06-30 16:01:30|9837.5|9822.5|9820.7|9805.7|9838|9823|9820.7|9801.2|11
1656604900000|2022-06-30 16:01:40|9821.2|9806.2|9799.2|9784.2|9821.2|9806.2|9799.2|9784.2|11
1656604910000|2022-06-30 16:01:50|9798.7|9783.7|9778.9|9741.4|9799.2|9784.2|9776.9|9741.4|27
1656604920000|2022-06-30 16:02:00|9779|9741.5|9774.1|9759.1|9782.3|9759.1|9774.1|9741.5|10
1656604930000|2022-06-30 16:02:10|9777.2|9752.2|9778.9|9741.4|9782.3|9752.2|9776.6|9741.4|16
1656604940000|2022-06-30 16:02:20|9775.4|9737.9|9776.4|9738.9|9776.9|9739.4|9775.4|9737.9|10
1656604950000|2022-06-30 16:02:30|9773.5|9748.5|9724.7|9699.7|9773.5|9749.8|9723.7|9698.7|20
1656604960000|2022-06-30 16:02:40|9718.2|9693.2|9714.7|9699.7|9726.9|9701.8|9694|9669.7|53
1656604970000|2022-06-30 16:02:50|9713.7|9698.7|9730.7|9715.7|9736.2|9715.7|9713.7|9698.7|9
1656604980000|2022-06-30 16:03:00|9729.7|9714.7|9761|9736|9761|9736.6|9729.7|9714.7|9
1656604990000|2022-06-30 16:03:10|9775.3|9737.8|9789.1|9764.1|9792|9777|9775.3|9737.8|19
1656605000000|2022-06-30 16:03:20|9784.1|9769.1|9791.5|9754|9791.5|9770.7|9779.7|9744.4|16
1656605010000|2022-06-30 16:03:30|9790.2|9775.2|9828.7|9803.7|9828.7|9803.7|9790.2|9775.2|8
1656605020000|2022-06-30 16:03:40|9829.2|9804.2|9831.2|9806.2|9836.5|9819.8|9818.2|9799|29
1656605030000|2022-06-30 16:03:50|9830.8|9805.8|9864.1|9826.6|9867.9|9849.4|9830.8|9805.8|13
1656605040000|2022-06-30 16:04:00|9866.9|9829.4|9841.2|9826.2|9869.5|9837.8|9841.2|9824.2|13
1656605050000|2022-06-30 16:04:10|9840.7|9825.7|9834.2|9819.2|9840.7|9825.7|9825.2|9810.2|10
1656605060000|2022-06-30 16:04:20|9840.7|9825.7|9834.2|9819.2|9840.7|9825.7|9834.2|9819.2|9
1656605070000|2022-06-30 16:04:30|9833.7|9818.7|9816.2|9801.2|9836.9|9818.7|9815.8|9798.8|19
1656605080000|2022-06-30 16:04:40|9814.8|9799.8|9805.7|9790.7|9814.8|9799.8|9803.7|9786.7|8
1656605090000|2022-06-30 16:04:50|9816.2|9791.2|9823.2|9798.2|9823.2|9802.7|9816.2|9791.2|8
1656605100000|2022-06-30 16:05:00|9818.7|9803.7|9819.7|9804.7|9819.7|9804.7|9817.7|9802.7|1
1656605110000|2022-06-30 16:05:10|9820.1|9805.1|9819.7|9804.7|9820.2|9805.2|9819.7|9804.7|0
1656605120000|2022-06-30 16:05:20|9792.5|9755|9768.2|9753.2|9792.5|9755|9760.3|9739.3|17
1656605130000|2022-06-30 16:05:30|9766.7|9751.7|9766.2|9751.2|9766.7|9751.7|9766.2|9751.2|0
1656605140000|2022-06-30 16:05:40|9773.8|9758.8|9802.3|9777.3|9802.3|9780.9|9773.8|9758.8|27
1656605150000|2022-06-30 16:05:50|9802.4|9777.4|9814.9|9799.9|9814.9|9799.9|9802.4|9777.4|15
1656605160000|2022-06-30 16:06:00|9814.4|9799.4|9802.9|9777.9|9816.8|9799.4|9802.9|9777.9|5
1656605170000|2022-06-30 16:06:10|9799.3|9784.3|9801.9|9786.9|9802.8|9786.9|9789.3|9769.3|9
1656605180000|2022-06-30 16:06:20|9803.3|9788.3|9836.9|9811.9|9838.9|9823.9|9803.3|9788.3|33
1656605190000|2022-06-30 16:06:30|9845.2|9830.2|9852.9|9837.9|9852.9|9837.9|9837.1|9811.1|29
1656605200000|2022-06-30 16:06:40|9853.1|9838.1|9858.5|9833.5|9861.4|9843.9|9851.5|9833.5|8
1656605210000|2022-06-30 16:06:50|9858.4|9833.4|9859.3|9834.3|9859.3|9834.3|9858.4|9833.4|11
1656605220000|2022-06-30 16:07:00|9859.4|9834.4|9855.9|9840.9|9859.4|9843.8|9855.9|9834.4|5
1656605230000|2022-06-30 16:07:10|9855.4|9840.4|9854.9|9829.9|9855.6|9840.4|9854.9|9829.9|2
1656605240000|2022-06-30 16:07:20|9848.9|9833.9|9848.9|9833.9|9848.9|9833.9|9848.9|9833.9|0
1656605250000|2022-06-30 16:07:30|9850.4|9835.4|9846.2|9808.7|9850.4|9835.4|9840.4|9808.7|3
1656605260000|2022-06-30 16:07:40|9846.1|9808.6|9838.9|9813.9|9846.1|9813.9|9838.9|9808.6|0
1656605270000|2022-06-30 16:07:50|9839.8|9802.3|9835.1|9797.6|9839.8|9802.3|9835.1|9797.6|3
1656605280000|2022-06-30 16:08:00|9816.4|9801.4|9811.4|9796.4|9821|9801.4|9810.4|9783.5|2
1656605290000|2022-06-30 16:08:10|9811.9|9796.9|9838.3|9813.3|9843.5|9813.3|9811.9|9796.9|7
1656605300000|2022-06-30 16:08:20|||||||||4
1656605310000|2022-06-30 16:08:30|9838.7|9813.7|9838.7|9813.7|9838.7|9813.7|9838.7|9813.7|1
1656605320000|2022-06-30 16:08:40|9839.7|9814.7|9840.7|9815.7|9840.7|9815.7|9839.7|9814.7|1
1656605330000|2022-06-30 16:08:50|||||||||3
1656605340000|2022-06-30 16:09:00|9840.8|9815.8|9809.8|9794.8|9840.8|9818.4|9809.8|9794.8|15
1656605360000|2022-06-30 16:09:20|9810.8|9795.8|9811.8|9796.8|9811.8|9796.8|9810.8|9795.8|1
1656605370000|2022-06-30 16:09:30|9802.3|9787.3|9793.8|9768.8|9802.3|9787.3|9789.7|9768.8|14
1656605380000|2022-06-30 16:09:40|9793.3|9768.3|9793.3|9768.3|9793.3|9768.3|9793.3|9768.3|0
1656605390000|2022-06-30 16:09:50|9791.3|9766.3|9791.3|9766.3|9791.8|9766.8|9791.3|9766.3|5
1656605400000|2022-06-30 16:10:00|9791.7|9766.7|9791.2|9776.2|9792.3|9776.7|9787.8|9766.7|2
1656605410000|2022-06-30 16:10:10|9791.7|9776.7|9791.7|9776.7|9791.7|9776.7|9791.7|9776.7|2
1656605420000|2022-06-30 16:10:20|||||||||2
1656605430000|2022-06-30 16:10:30|9791.1|9766.1|9791.1|9766.1|9791.1|9766.1|9791.1|9766.1|4
1656605440000|2022-06-30 16:10:40|9783|9745.5|9770.7|9745.7|9783.5|9746|9770.7|9741.5|23
1656605450000|2022-06-30 16:10:50|9770.2|9745.2|9812|9774.5|9812|9791|9761.9|9742.3|37
1656605460000|2022-06-30 16:11:00|9811.7|9774.2|9810|9795|9811.7|9795|9808.5|9774.2|5
1656605470000|2022-06-30 16:11:10|||||||||1
1656605480000|2022-06-30 16:11:20|9800|9785|9797.9|9782.9|9800|9785|9797.9|9782.9|0
1656605490000|2022-06-30 16:11:30|9799.4|9784.4|9799.4|9784.4|9799.4|9784.4|9799.4|9784.4|3
1656605500000|2022-06-30 16:11:40|9799.9|9784.9|9823.9|9808.9|9828.2|9808.9|9799.9|9783.9|18
1656605510000|2022-06-30 16:11:50|9828.8|9791.3|9808.9|9793.9|9828.8|9794.4|9808.4|9787.2|3
1656605520000|2022-06-30 16:12:00|9809.4|9794.4|9809.9|9794.9|9811.4|9796.4|9809.4|9794.4|0
1656605530000|2022-06-30 16:12:10|9812.9|9787.9|9814.9|9789.9|9817.7|9792.9|9807.9|9780.1|3
1656605540000|2022-06-30 16:12:20|9816.9|9791.9|9818.9|9793.9|9818.9|9793.9|9816.9|9791.9|9
1656605550000|2022-06-30 16:12:30|9817.4|9792.4|9831.4|9816.4|9838.9|9816.4|9817.4|9792.4|13
1656605560000|2022-06-30 16:12:40|9834.4|9819.4|9837.4|9822.4|9837.9|9822.9|9834.4|9819.4|4
1656605570000|2022-06-30 16:12:50|9835.4|9820.4|9836.4|9821.4|9836.4|9821.4|9834.9|9819.9|3
1656605580000|2022-06-30 16:13:00|9834.9|9819.9|9817.8|9802.8|9834.9|9819.9|9817.8|9795|2
1656605590000|2022-06-30 16:13:10|9820.1|9795.1|9807.9|9792.9|9820.1|9797.4|9807.4|9792.4|2
1656605600000|2022-06-30 16:13:20|9808.4|9793.4|9801.1|9786.1|9809.7|9794.7|9801.1|9786.1|22
1656605610000|2022-06-30 16:13:30|9800.7|9785.7|9800.7|9785.7|9800.7|9785.7|9800.7|9785.7|0
1656605620000|2022-06-30 16:13:40|9800.6|9785.6|9800.7|9785.7|9800.7|9785.7|9800.6|9785.6|8
1656605630000|2022-06-30 16:13:50|9801.2|9786.2|9781.6|9766.6|9801.2|9786.2|9781.6|9763.2|9
1656605640000|2022-06-30 16:14:00|9798.6|9783.6|9800.1|9785.1|9800.6|9785.6|9798.6|9783.6|16
1656605650000|2022-06-30 16:14:10|9800.6|9785.6|9801.2|9786.2|9802.1|9787.1|9800.6|9785.6|2
1656605660000|2022-06-30 16:14:20|9800.7|9785.7|9799.7|9774.7|9800.7|9785.7|9799.7|9774.7|19
1656605670000|2022-06-30 16:14:30|9799.6|9774.6|9763.7|9748.7|9799.6|9775.1|9763.7|9748.7|33
1656605680000|2022-06-30 16:14:40|9763.2|9748.2|9764.1|9749.1|9764.1|9749.1|9763.2|9748.2|0
1656605690000|2022-06-30 16:14:50|9767.6|9752.6|9765.2|9750.2|9767.6|9752.6|9765.2|9750.2|7
1656605700000|2022-06-30 16:15:00|9765.1|9750.1|9760.3|9745.3|9770.1|9755.1|9739.9|9724.9|45
1656605710000|2022-06-30 16:15:10|9749.4|9734.4|9743.4|9728.4|9749.4|9734.4|9733.5|9718.5|31
1656605720000|2022-06-30 16:15:20|9744.8|9729.8|9742.9|9727.9|9745.4|9730.4|9738.7|9723.7|9
1656605730000|2022-06-30 16:15:30|9742.8|9727.8|9742.8|9727.8|9742.8|9727.8|9742.8|9727.8|1
1656605740000|2022-06-30 16:15:40|9743.3|9728.3|9743.3|9728.3|9743.3|9728.3|9743.3|9728.3|1
1656605750000|2022-06-30 16:15:50|9744.2|9729.2|9744.3|9729.3|9744.3|9729.3|9744.2|9729.2|4
1656605760000|2022-06-30 16:16:00|9748.1|9733.1|9755.3|9740.3|9763.3|9740.3|9748.1|9733.1|3
1656605770000|2022-06-30 16:16:10|9752.3|9727.3|9743.3|9728.3|9752.3|9728.3|9743|9726.3|18
1656605790000|2022-06-30 16:16:30|9744.2|9729.2|9747.3|9732.3|9747.3|9732.3|9744.2|9729.2|1
1656605800000|2022-06-30 16:16:40|9747.9|9732.9|9764.9|9749.9|9771.8|9756.3|9747.9|9732.9|6
1656605810000|2022-06-30 16:16:50|9766.9|9751.9|9778.4|9753.4|9781.9|9766.9|9766.4|9749.4|28
1656605820000|2022-06-30 16:17:00|9778.9|9753.9|9792|9777|9797.9|9782.9|9776.3|9753.4|13
1656605830000|2022-06-30 16:17:10|9791.5|9776.5|9784.8|9747.3|9800|9779.9|9783.4|9745.9|38
1656605840000|2022-06-30 16:17:20|9784.4|9746.9|9776.2|9751.2|9786.4|9751.3|9776.2|9746.9|2
1656605850000|2022-06-30 16:17:30|9776.6|9751.6|9763.8|9748.8|9779.7|9757.6|9763.8|9748.8|20
1656605860000|2022-06-30 16:17:40|9775.4|9750.4|9781.9|9766.9|9781.9|9766.9|9771.4|9750.4|12
1656605870000|2022-06-30 16:17:50|9783.4|9768.4|9767.4|9752.4|9783.4|9768.4|9767.4|9752.4|17
1656605880000|2022-06-30 16:18:00|9772.4|9757.4|9768.7|9753.7|9775.6|9757.5|9768.7|9750.5|22
1656605890000|2022-06-30 16:18:10|9768.6|9753.6|9798.5|9761|9799.9|9766.8|9768.6|9753.6|10
1656605900000|2022-06-30 16:18:20|9791.9|9766.9|9783.8|9768.8|9791.9|9768.8|9783.8|9764.2|2
1656605910000|2022-06-30 16:18:30|9783.7|9768.7|9793.3|9778.3|9793.3|9778.3|9782.2|9767.2|1
1656605920000|2022-06-30 16:18:40|9798.2|9783.2|9798.2|9783.2|9807.2|9792.2|9798.2|9779.7|3
1656605930000|2022-06-30 16:18:50|9797.7|9782.7|9816.3|9801.3|9816.3|9801.3|9795.7|9763.4|12
1656605940000|2022-06-30 16:19:00|9816.7|9791.7|9813.2|9798.2|9816.7|9798.2|9810.7|9791.3|0
1656605950000|2022-06-30 16:19:10|9812.8|9797.8|9813.8|9798.8|9813.8|9798.8|9812.7|9797.7|7
1656605960000|2022-06-30 16:19:20|9814.3|9799.3|9829.4|9814.4|9829.4|9814.4|9812.3|9793.7|14
1656605970000|2022-06-30 16:19:30|9829.9|9814.9|9833.4|9818.4|9833.4|9818.4|9829.4|9814.4|14
1656605980000|2022-06-30 16:19:40|9829.1|9814.1|9822.3|9807.3|9829.1|9814.1|9819.3|9800.4|9
1656605990000|2022-06-30 16:19:50|9824.8|9809.8|9838.7|9823.7|9843.4|9828.4|9824.8|9809.8|28
1656606000000|2022-06-30 16:20:00|9838.4|9823.4|9848.9|9833.9|9849.3|9833.9|9837.4|9822.4|21
1656606010000|2022-06-30 16:20:10|9843.5|9828.5|9849.9|9834.9|9850.9|9835.9|9843.5|9828.5|10
1656606020000|2022-06-30 16:20:20|9847.4|9832.4|9851.9|9836.9|9851.9|9836.9|9847.4|9832.4|3
1656606030000|2022-06-30 16:20:30|9851.8|9836.8|9851.4|9836.4|9851.8|9836.8|9850.9|9835.9|2
1656606040000|2022-06-30 16:20:40|9851.3|9836.3|9850.8|9835.8|9851.3|9836.3|9850.8|9835.8|5
1656606050000|2022-06-30 16:20:50|9851.3|9836.3|9851.3|9836.3|9851.3|9836.3|9851.3|9836.3|6
1656606060000|2022-06-30 16:21:00|9848.4|9833.4|9845.4|9830.4|9849.3|9834.3|9845.4|9830.4|14
1656606070000|2022-06-30 16:21:10|9844.9|9829.9|9845.3|9830.3|9845.3|9830.3|9844.8|9829.8|0
1656606080000|2022-06-30 16:21:20|9844.8|9829.8|9844.3|9829.3|9844.8|9829.8|9844.3|9829.3|1
1656606100000|2022-06-30 16:21:40|9832.8|9817.8|9831.3|9816.3|9832.8|9817.8|9831.3|9816.3|2
1656606110000|2022-06-30 16:21:50|9831.8|9816.8|9828.9|9813.9|9831.8|9816.8|9828.9|9813.9|1
1656606120000|2022-06-30 16:22:00|9828.8|9813.8|9824.9|9799.9|9828.8|9813.8|9821|9799.9|5
1656606130000|2022-06-30 16:22:10|9825.3|9800.3|9822.3|9807.3|9825.3|9807.3|9820.8|9800.3|0
1656606140000|2022-06-30 16:22:20|||||||||1
1656606150000|2022-06-30 16:22:30|9821.8|9806.8|9820.8|9805.8|9821.8|9806.8|9820.8|9805.8|0
1656606160000|2022-06-30 16:22:40|9817.3|9802.3|9817.8|9802.8|9817.8|9802.8|9815.8|9800.8|3
1656606170000|2022-06-30 16:22:50|9815.4|9800.4|9814.9|9799.9|9815.4|9800.4|9814.9|9799.9|2
1656606180000|2022-06-30 16:23:00|9814.4|9799.4|9801.3|9786.3|9814.4|9799.4|9801.3|9786.3|13
1656606190000|2022-06-30 16:23:10|9799.4|9784.4|9795.4|9780.4|9804.2|9789.2|9794.9|9779.9|11
1656606200000|2022-06-30 16:23:20|9794.9|9779.9|9795.4|9780.4|9797.3|9782.3|9793.9|9778.9|7
1656606210000|2022-06-30 16:23:30|9799.4|9784.4|9799.4|9784.4|9799.4|9784.4|9799.4|9784.4|8
1656606220000|2022-06-30 16:23:40|9809.9|9794.9|9814.4|9789.4|9815.4|9800.4|9809.9|9789.4|5
1656606230000|2022-06-30 16:23:50|9809.4|9794.4|9818.8|9793.8|9820.9|9798.4|9808.9|9791.4|18
1656606240000|2022-06-30 16:24:00|9818.9|9793.9|9838.7|9801.2|9841.1|9809.4|9818.9|9793.9|18
1656606250000|2022-06-30 16:24:10|9840.6|9803.1|9847.5|9832.5|9850|9832.5|9837.1|9801.2|52
1656606260000|2022-06-30 16:24:20|9848|9833|9858.9|9843.9|9859|9843.9|9848|9833|25
1656606270000|2022-06-30 16:24:30|9859|9844|9860.5|9835.5|9864.6|9849.6|9850.9|9835|16
1656606280000|2022-06-30 16:24:40|9861.5|9836.5|9851|9836|9861.5|9836.5|9851|9834|2
1656606290000|2022-06-30 16:24:50|9851.5|9836.5|9851.5|9836.5|9851.9|9836.9|9851|9836|0
1656606300000|2022-06-30 16:25:00|9850|9835|9832.4|9817.4|9850|9835|9832.4|9817.4|5
1656606310000|2022-06-30 16:25:10|9829.5|9814.5|9829.9|9804.9|9830.1|9814.5|9828|9804.9|1
1656606330000|2022-06-30 16:25:30|9825.9|9810.9|9831.9|9816.9|9831.9|9816.9|9825.9|9810.9|3
1656606340000|2022-06-30 16:25:40|9838.4|9813.4|9838.4|9813.4|9838.4|9813.4|9838.4|9813.4|0
1656606350000|2022-06-30 16:25:50|9829.9|9814.9|9822.8|9807.8|9829.9|9814.9|9822.4|9807.4|5
1656606360000|2022-06-30 16:26:00|9822.9|9807.9|9822.4|9807.4|9822.9|9807.9|9818.9|9803.9|1
1656606380000|2022-06-30 16:26:20|9821.9|9806.9|9822.4|9807.4|9822.4|9807.4|9821.9|9806.9|0
1656606390000|2022-06-30 16:26:30|9821.9|9806.9|9821.9|9806.9|9821.9|9806.9|9821.9|9806.9|0
1656606400000|2022-06-30 16:26:40|9821.4|9806.4|9821.4|9806.4|9821.4|9806.4|9821.4|9806.4|0
1656606410000|2022-06-30 16:26:50|9816.4|9801.4|9814.9|9799.9|9816.4|9801.4|9814.9|9799.9|3
1656606420000|2022-06-30 16:27:00|9815.3|9800.3|9811.4|9796.4|9815.4|9800.4|9811.4|9796.4|1
1656606430000|2022-06-30 16:27:10|9811.3|9796.3|9804.9|9789.9|9811.3|9796.3|9804.9|9789.9|1
1656606440000|2022-06-30 16:27:20|9803.4|9788.4|9803.4|9788.4|9803.4|9788.4|9803.4|9788.4|1
1656606450000|2022-06-30 16:27:30|9802.9|9787.9|9802.9|9787.9|9802.9|9787.9|9801.9|9786.9|1
1656606460000|2022-06-30 16:27:40|9814.4|9799.4|9820.5|9805.5|9824.2|9807|9814.4|9799.2|2
1656606470000|2022-06-30 16:27:50|9821.4|9806.4|9831|9816|9838|9823|9820.4|9805.4|17
1656606480000|2022-06-30 16:28:00|9831.5|9816.5|9831|9816|9832|9817|9831|9816|0
1656606490000|2022-06-30 16:28:10|9830.5|9815.5|9830.5|9815.5|9830.5|9815.5|9830.5|9815.5|2
1656606500000|2022-06-30 16:28:20|9831|9816|9839.3|9814.3|9839.3|9816|9831|9814.3|13
1656606510000|2022-06-30 16:28:30|9839.5|9814.5|9840|9825|9841.5|9826.5|9837.8|9814.5|11
1656606520000|2022-06-30 16:28:40|9842.5|9827.5|9837.9|9822.9|9842.5|9827.5|9834.4|9814.5|3
1656606530000|2022-06-30 16:28:50|9837.4|9822.4|9829.5|9814.5|9838.4|9823.4|9829.5|9814.5|1
1656606540000|2022-06-30 16:29:00|9831.4|9816.4|9831.4|9816.4|9831.4|9816.4|9831.4|9816.4|0
1656606550000|2022-06-30 16:29:10|9829.5|9814.5|9822.9|9807.9|9829.5|9814.5|9822.4|9807.4|4
1656606560000|2022-06-30 16:29:20|9822.4|9807.4|9822.4|9807.4|9822.4|9807.4|9822.4|9807.4|0
1656606570000|2022-06-30 16:29:30|9822.3|9807.3|9821.4|9806.4|9822.3|9807.3|9821.4|9806.4|2
1656606580000|2022-06-30 16:29:40|9821.3|9806.3|9819.8|9804.8|9821.3|9806.3|9819.8|9804.8|0
1656606590000|2022-06-30 16:29:50|||||||||1
1656606600000|2022-06-30 16:30:00|9814.2|9799.2|9812.3|9797.3|9814.3|9799.3|9812.3|9797.3|4
1656606610000|2022-06-30 16:30:10|9812.8|9797.8|9815.3|9800.3|9815.3|9800.3|9812.8|9797.8|5
1656606620000|2022-06-30 16:30:20|9817.8|9802.8|9819.9|9804.9|9824.3|9809.3|9817.8|9802.8|20
1656606630000|2022-06-30 16:30:30|9822.3|9807.3|9822.3|9807.3|9822.3|9807.3|9822.3|9807.3|2
1656606640000|2022-06-30 16:30:40|9839.3|9824.3|9850.4|9825.4|9853.3|9833.8|9839.3|9824.3|26
1656606650000|2022-06-30 16:30:50|9844.4|9829.4|9842.4|9817.4|9844.4|9829.4|9842.4|9817.4|1
1656606660000|2022-06-30 16:31:00|9841.9|9816.9|9842.3|9827.3|9842.3|9827.3|9840.9|9816.9|12
1656606670000|2022-06-30 16:31:10|9848.3|9833.3|9848.9|9833.9|9848.9|9833.9|9848.3|9833.3|13
1656606680000|2022-06-30 16:31:20|9848.8|9833.8|9841.8|9816.8|9848.8|9833.8|9830.8|9815.8|11
1656606690000|2022-06-30 16:31:30|9841.6|9826.6|9841.8|9816.8|9842.1|9826.8|9841.6|9816.8|2
1656606700000|2022-06-30 16:31:40|9833.8|9818.8|9833.8|9818.8|9833.8|9818.8|9833.8|9818.8|3
1656606710000|2022-06-30 16:31:50|9830.3|9815.3|9827.9|9812.9|9834.3|9815.8|9827.9|9809.3|7
1656606720000|2022-06-30 16:32:00|9827.8|9812.8|9828.8|9813.8|9832.6|9817.6|9826.9|9811.9|12
1656606730000|2022-06-30 16:32:10|9830.2|9815.2|9830.2|9815.2|9830.2|9815.2|9830.2|9815.2|0
1656606740000|2022-06-30 16:32:20|9830.3|9815.3|9830.3|9815.3|9830.3|9815.3|9829.8|9814.8|4
1656606750000|2022-06-30 16:32:30|9841.5|9816.5|9840.8|9815.8|9841.5|9816.5|9840.8|9815.8|4
1656606760000|2022-06-30 16:32:40|9835.4|9820.4|9840.8|9815.8|9840.8|9820.4|9835.3|9815.8|0
1656606770000|2022-06-30 16:32:50|9835.4|9820.4|9835.3|9820.3|9840.8|9820.4|9835.3|9815.8|1
1656606780000|2022-06-30 16:33:00|9839.8|9824.8|9839.9|9824.9|9841.3|9826.3|9839.8|9824.8|2
1656606790000|2022-06-30 16:33:10|9839.8|9824.8|9833.3|9818.3|9839.8|9824.8|9833.3|9818.3|6
1656606800000|2022-06-30 16:33:20|9849.6|9834.6|9849.6|9834.6|9849.6|9834.6|9849.6|9834.6|3
1656606830000|2022-06-30 16:33:50|9850.6|9835.6|9849.6|9834.6|9850.6|9835.6|9849.6|9834.6|0
1656606840000|2022-06-30 16:34:00|9847.7|9832.7|9841.2|9826.2|9847.7|9832.7|9841.2|9826.2|3
1656606850000|2022-06-30 16:34:10|9836.7|9821.7|9836.7|9821.7|9836.7|9821.7|9836.7|9821.7|2
1656606860000|2022-06-30 16:34:20|9836.2|9821.2|9836.2|9821.2|9836.7|9821.7|9835.7|9820.7|0
1656606880000|2022-06-30 16:34:40|9832.2|9817.2|9830.2|9815.2|9832.2|9817.2|9830.2|9815.2|3
1656606890000|2022-06-30 16:34:50|9829.7|9814.7|9823.7|9808.7|9829.7|9814.7|9823.7|9808.7|1
1656606900000|2022-06-30 16:35:00|9822.2|9807.2|9812.9|9797.9|9822.2|9807.2|9812.9|9797.9|30
1656606910000|2022-06-30 16:35:10|9821.8|9806.8|9819.3|9804.3|9822.8|9807.8|9819.3|9804.3|24
1656606920000|2022-06-30 16:35:20|9818.8|9803.8|9819.8|9804.8|9819.8|9804.8|9818.8|9803.8|3
1656606930000|2022-06-30 16:35:30|9823.4|9798.4|9813.8|9798.8|9823.4|9799.9|9807.4|9792.4|29
1656606940000|2022-06-30 16:35:40|9810.8|9795.8|9812.8|9797.8|9812.8|9797.8|9810.8|9795.8|7
1656606950000|2022-06-30 16:35:50|9813.8|9798.8|9813.8|9798.8|9813.8|9798.8|9813.8|9798.8|1
1656606960000|2022-06-30 16:36:00|9816.2|9801.2|9816.2|9801.2|9816.2|9801.2|9816.2|9801.2|3
1656606980000|2022-06-30 16:36:20|9812.2|9797.2|9812.2|9797.2|9812.2|9797.2|9810.3|9795.3|7
1656606990000|2022-06-30 16:36:30|||||||||6
1656607000000|2022-06-30 16:36:40|9803.6|9788.6|9800.3|9785.3|9803.6|9788.6|9800.3|9785.3|3
1656607020000|2022-06-30 16:37:00|9798.9|9783.9|9799.3|9784.3|9799.4|9784.4|9798.4|9783.4|2
1656607030000|2022-06-30 16:37:10|9799.8|9784.8|9799.8|9784.8|9799.8|9784.8|9799.3|9784.3|2
1656607050000|2022-06-30 16:37:30|9799.3|9784.3|9799.3|9784.3|9799.8|9784.8|9799.3|9784.3|0
1656607060000|2022-06-30 16:37:40|9798.8|9783.8|9799.3|9784.3|9799.3|9784.3|9798.8|9783.8|0
1656607070000|2022-06-30 16:37:50|9798.8|9783.8|9799.3|9784.3|9799.3|9784.3|9798.8|9783.8|1
1656607080000|2022-06-30 16:38:00|9798.4|9783.4|9796.9|9781.9|9798.4|9783.4|9796.9|9781.9|5
1656607090000|2022-06-30 16:38:10|||||||||2
1656607100000|2022-06-30 16:38:20|9797.4|9782.4|9797.3|9782.3|9797.4|9782.4|9797.3|9782.3|1
1656607120000|2022-06-30 16:38:40|9796.4|9781.4|9796.4|9781.4|9796.4|9781.4|9796.4|9781.4|4
1656607130000|2022-06-30 16:38:50|9785.6|9760.6|9784.9|9759.9|9785.6|9760.6|9784.9|9759.9|1
1656607140000|2022-06-30 16:39:00|9775.7|9760.7|9775.4|9760.4|9775.7|9760.7|9775.4|9760.4|0
1656607150000|2022-06-30 16:39:10|9773.5|9758.5|9773|9758|9773.5|9758.5|9773|9758|24
1656607160000|2022-06-30 16:39:20|9773.5|9758.5|9773.5|9758.5|9773.5|9758.5|9773.5|9758.5|0
1656607170000|2022-06-30 16:39:30|||||||||1
1656607180000|2022-06-30 16:39:40|||||||||1
1656607190000|2022-06-30 16:39:50|9770.5|9755.5|9765|9750|9770.5|9755.5|9765|9750|31
1656607200000|2022-06-30 16:40:00|9761|9746|9759.5|9744.5|9761|9746|9758.5|9743.5|5
1656607210000|2022-06-30 16:40:10|9759|9744|9758|9743|9759|9744|9757|9742|8
1656607220000|2022-06-30 16:40:20|9758.5|9743.5|9758.5|9743.5|9758.6|9743.6|9758.5|9743.5|8
1656607230000|2022-06-30 16:40:30|9760.5|9745.5|9759|9744|9760.5|9745.5|9758.5|9743.5|13
1656607240000|2022-06-30 16:40:40|9759.5|9744.5|9759.9|9744.9|9759.9|9744.9|9759.5|9744.5|2
1656607260000|2022-06-30 16:41:00|9760|9745|9763|9748|9763|9748|9760|9745|4
1656607270000|2022-06-30 16:41:10|9764.9|9749.9|9782.4|9767.4|9792.8|9773|9764.9|9749.9|7
1656607280000|2022-06-30 16:41:20|9782.9|9767.9|9782.4|9767.4|9782.9|9767.9|9781|9766|5
1656607290000|2022-06-30 16:41:30|||||||||1
1656607300000|2022-06-30 16:41:40|9781.9|9766.9|9781.9|9766.9|9781.9|9766.9|9781.9|9766.9|1
1656607310000|2022-06-30 16:41:50|9782.4|9767.4|9782.9|9767.9|9782.9|9767.9|9782.4|9767.4|1
1656607320000|2022-06-30 16:42:00|9793.9|9778.9|9794.9|9779.9|9795.8|9780.8|9793.9|9778.9|1
1656607350000|2022-06-30 16:42:30|9796.8|9781.8|9795.9|9780.9|9797.3|9782.3|9795.8|9780.8|1
1656607360000|2022-06-30 16:42:40|9796.3|9781.3|9797.9|9782.9|9797.9|9782.9|9795.4|9780.4|0
1656607370000|2022-06-30 16:42:50|9792|9777|9792|9777|9793.4|9778.4|9792|9777|3
1656607380000|2022-06-30 16:43:00|9791.9|9776.9|9784.4|9769.4|9791.9|9776.9|9781.5|9764.4|5
1656607390000|2022-06-30 16:43:10|9783.9|9768.9|9782.4|9767.4|9783.9|9768.9|9782.4|9767.4|0
1656607400000|2022-06-30 16:43:20|9781.9|9766.9|9783.9|9768.9|9783.9|9768.9|9781.9|9766.9|1
1656607410000|2022-06-30 16:43:30|9783.4|9768.4|9783.4|9768.4|9783.4|9768.4|9783.4|9768.4|0
1656607420000|2022-06-30 16:43:40|9785.4|9770.4|9800.7|9785.7|9802|9787|9785.4|9770.4|7
1656607430000|2022-06-30 16:43:50|9802.7|9787.7|9800.3|9785.3|9802.7|9787.7|9800.3|9785.3|1
1656607440000|2022-06-30 16:44:00|9799.8|9784.8|9798.8|9783.8|9799.8|9784.8|9798.8|9783.8|0
1656607450000|2022-06-30 16:44:10|9791.4|9776.4|9791.8|9766.8|9792.3|9776.8|9779.8|9764.8|5
1656607460000|2022-06-30 16:44:20|9791.3|9766.3|9792.8|9777.8|9793.8|9778.8|9791.3|9766.3|4
1656607480000|2022-06-30 16:44:40|9792.9|9777.9|9799.3|9784.3|9800.3|9784.8|9792.9|9775.3|1
1656607490000|2022-06-30 16:44:50|9800.8|9785.8|9815.2|9800.2|9817.8|9800.3|9800.8|9785.8|4
1656607500000|2022-06-30 16:45:00|9814.8|9799.8|9810.2|9795.2|9815.7|9799.8|9809.7|9788.8|4
1656607510000|2022-06-30 16:45:10|9810.7|9795.7|9810.8|9795.8|9811.2|9796.2|9810.2|9795.2|0
1656607520000|2022-06-30 16:45:20|9811.2|9796.2|9813.7|9798.7|9813.7|9798.7|9811.2|9796.2|0
1656607530000|2022-06-30 16:45:30|9813.8|9798.8|9813.8|9798.8|9813.8|9798.8|9813.8|9798.8|1
1656607540000|2022-06-30 16:45:40|9813.7|9798.7|9804.8|9789.8|9813.7|9798.7|9804.8|9786.8|3
1656607550000|2022-06-30 16:45:50|9804.3|9789.3|9803.8|9788.8|9804.3|9789.3|9802.8|9787.8|3
1656607560000|2022-06-30 16:46:00|9804.2|9789.2|9811.8|9796.8|9811.8|9796.8|9804.2|9789.2|1
1656607590000|2022-06-30 16:46:30|9813.2|9798.2|9815.3|9800.3|9815.3|9800.3|9813.2|9798.2|1
1656607610000|2022-06-30 16:46:50|9816.3|9801.3|9816.3|9801.3|9816.3|9801.3|9815.8|9800.8|1
1656607620000|2022-06-30 16:47:00|9818.8|9803.8|9818.8|9803.8|9818.8|9803.8|9818.8|9803.8|0
1656607630000|2022-06-30 16:47:10|9815.8|9800.8|9815.8|9800.8|9815.8|9800.8|9815.8|9800.8|2
1656607640000|2022-06-30 16:47:20|9817.8|9802.8|9818.3|9803.3|9818.3|9803.3|9817.8|9802.8|3
1656607660000|2022-06-30 16:47:40|9818.2|9803.2|9813.7|9798.7|9818.7|9803.7|9813.7|9798.7|5
1656607670000|2022-06-30 16:47:50|9813.8|9798.8|9808.2|9793.2|9813.8|9798.8|9808.2|9793.2|3
1656607680000|2022-06-30 16:48:00|9807.7|9792.7|9803.2|9788.2|9807.7|9792.7|9802.7|9787.7|2
1656607700000|2022-06-30 16:48:20|9806.7|9791.7|9811|9796|9811|9796|9806.7|9791.7|5
1656607710000|2022-06-30 16:48:30|9811.3|9796.3|9812.2|9797.2|9812.7|9797.7|9811.3|9796.3|2
1656607720000|2022-06-30 16:48:40|9812.3|9797.3|9818.2|9803.2|9818.2|9803.2|9812.3|9797.3|3
1656607730000|2022-06-30 16:48:50|9817.7|9802.7|9811.3|9796.3|9817.7|9802.7|9811.3|9796.3|13
1656607740000|2022-06-30 16:49:00|||||||||1
1656607750000|2022-06-30 16:49:10|||||||||1
1656607770000|2022-06-30 16:49:30|||||||||2
1656607780000|2022-06-30 16:49:40|9815.8|9800.8|9815.8|9800.8|9815.8|9800.8|9815.8|9800.8|2
1656607790000|2022-06-30 16:49:50|9817.3|9802.3|9817.3|9802.3|9817.3|9802.3|9817.3|9802.3|1
1656607800000|2022-06-30 16:50:00|9817.7|9802.7|9814.4|9799.4|9817.7|9802.7|9814.4|9799.4|3
1656607810000|2022-06-30 16:50:10|9813.8|9798.8|9813.8|9798.8|9813.8|9798.8|9813.8|9798.8|0
1656607830000|2022-06-30 16:50:30|9813.3|9798.3|9813.3|9798.3|9813.3|9798.3|9813.3|9798.3|0
1656607860000|2022-06-30 16:51:00|||||||||1
1656607870000|2022-06-30 16:51:10|9812.3|9797.3|9811.8|9796.8|9812.3|9797.3|9811.8|9796.8|0
1656607880000|2022-06-30 16:51:20|9812.2|9797.2|9809.3|9794.3|9813.2|9798.2|9809.3|9794.3|4
1656607890000|2022-06-30 16:51:30|9810.7|9795.7|9811.3|9796.3|9811.3|9796.3|9810.7|9795.7|7
1656607910000|2022-06-30 16:51:50|||||||||1
1656607920000|2022-06-30 16:52:00|||||||||1
1656607930000|2022-06-30 16:52:10|9810.8|9795.8|9810.3|9795.3|9810.8|9795.8|9810.3|9795.3|3
1656607940000|2022-06-30 16:52:20|9809.8|9794.8|9805.8|9790.8|9809.8|9794.8|9805.8|9790.8|3
1656607950000|2022-06-30 16:52:30|9804.8|9789.8|9805.2|9790.2|9805.2|9790.2|9804.3|9789.3|1
1656607970000|2022-06-30 16:52:50|9804.7|9789.7|9804.7|9789.7|9804.7|9789.7|9804.7|9789.7|0
1656608000000|2022-06-30 16:53:20|9803.3|9788.3|9802.8|9787.8|9803.3|9788.3|9802.8|9787.8|0
1656608010000|2022-06-30 16:53:30|9802.3|9787.3|9804.3|9789.3|9804.3|9789.3|9801.3|9786.3|8
1656608020000|2022-06-30 16:53:40|9804.7|9789.7|9814.7|9799.7|9814.7|9799.7|9803.8|9788.8|1
1656608030000|2022-06-30 16:53:50|9813.8|9798.8|9813.3|9798.3|9813.8|9798.8|9813.3|9798.3|1
1656608040000|2022-06-30 16:54:00|9812.7|9797.7|9813.7|9798.7|9813.7|9798.7|9811.8|9796.8|6
1656608050000|2022-06-30 16:54:10|9813.8|9798.8|9813.3|9798.3|9813.8|9798.8|9813.3|9798.3|0
1656608060000|2022-06-30 16:54:20|9812.8|9797.8|9812.3|9797.3|9812.8|9797.8|9812.3|9797.3|0
1656608090000|2022-06-30 16:54:50|9811.8|9796.8|9812.3|9797.3|9812.3|9797.3|9811.8|9796.8|40
1656608100000|2022-06-30 16:55:00|9811.3|9796.3|9809.9|9794.9|9811.3|9796.3|9808.4|9793.4|42
1656608120000|2022-06-30 16:55:20|9810.3|9795.3|9810.3|9795.3|9810.3|9795.3|9810.3|9795.3|0
1656608140000|2022-06-30 16:55:40|9810.8|9795.8|9811.3|9796.3|9811.3|9796.3|9810.3|9795.3|0
1656608160000|2022-06-30 16:56:00|9810.8|9795.8|9812.3|9797.3|9812.3|9797.3|9810.8|9795.8|0
1656608170000|2022-06-30 16:56:10|9810.3|9795.3|9803.4|9788.4|9810.3|9795.3|9803.4|9788.4|3
1656608180000|2022-06-30 16:56:20|9803.8|9788.8|9803.8|9788.8|9804.3|9789.3|9803.8|9788.8|0
1656608190000|2022-06-30 16:56:30|9804.3|9789.3|9803.8|9788.8|9804.3|9789.3|9803.8|9788.8|1
1656608200000|2022-06-30 16:56:40|9801.9|9786.9|9801.8|9786.8|9801.9|9786.9|9801.8|9786.8|0
1656608210000|2022-06-30 16:56:50|9801.3|9786.3|9803.3|9788.3|9804.3|9789.3|9801.3|9786.3|3
1656608220000|2022-06-30 16:57:00|9803.8|9788.8|9803.8|9788.8|9804.3|9789.3|9803.8|9788.8|0
1656608230000|2022-06-30 16:57:10|9804.3|9789.3|9805.3|9790.3|9805.8|9790.8|9803.8|9788.8|1
1656608240000|2022-06-30 16:57:20|9803.8|9788.8|9805.3|9790.3|9805.3|9790.3|9803.3|9788.3|2
1656608260000|2022-06-30 16:57:40|9804.3|9789.3|9804.3|9789.3|9804.3|9789.3|9804.3|9789.3|0
1656608270000|2022-06-30 16:57:50|9803.8|9788.8|9802.8|9787.8|9803.8|9788.8|9802.8|9787.8|1
1656608280000|2022-06-30 16:58:00|||||||||5
1656608290000|2022-06-30 16:58:10|9802.3|9787.3|9801.8|9786.8|9802.3|9787.3|9800.8|9785.8|4
1656608300000|2022-06-30 16:58:20|9799.8|9784.8|9798.3|9783.3|9801.8|9786.8|9798.3|9783.3|2
1656608380000|2022-06-30 16:59:40|9795.8|9780.8|9794.8|9779.8|9795.8|9780.8|9794.8|9779.8|11
1656608390000|2022-06-30 16:59:50|9795.3|9780.3|9795.3|9780.3|9795.3|9780.3|9795.3|9780.3|2
1656608400000|2022-06-30 17:00:00|9794.8|9779.8|9792.8|9777.8|9795.3|9780.3|9792.8|9777.8|7
1656608410000|2022-06-30 17:00:10|9792.3|9777.3|9774.8|9759.8|9792.3|9777.3|9774.8|9759.8|2
1656608420000|2022-06-30 17:00:20|9775.3|9760.3|9775.8|9760.8|9775.8|9760.8|9775.3|9760.3|0
1656608430000|2022-06-30 17:00:30|9774.8|9759.8|9775.3|9760.3|9775.3|9760.3|9774.8|9759.8|3
1656608440000|2022-06-30 17:00:40|9776.3|9761.3|9774.3|9759.3|9776.3|9761.3|9773.8|9758.8|1
1656608460000|2022-06-30 17:01:00|9774.5|9759.5|9778.8|9763.8|9778.8|9763.8|9774.5|9759.5|5
1656608490000|2022-06-30 17:01:30|9783.7|9768.7|9783.7|9768.7|9783.7|9768.7|9783.7|9768.7|1
1656608510000|2022-06-30 17:01:50|9793.7|9778.7|9792.2|9777.2|9793.7|9778.7|9792.2|9777.2|5
1656608520000|2022-06-30 17:02:00|9792.7|9777.7|9792.7|9777.7|9792.7|9777.7|9792.2|9777.2|0
1656608530000|2022-06-30 17:02:10|9792.2|9777.2|9792.7|9777.7|9792.7|9777.7|9792.2|9777.2|0
1656608540000|2022-06-30 17:02:20|9792.2|9777.2|9792.2|9777.2|9792.7|9777.7|9792.2|9777.2|1
1656608550000|2022-06-30 17:02:30|9782.3|9767.3|9772.7|9757.7|9782.3|9767.3|9772.7|9757.7|3
1656608560000|2022-06-30 17:02:40|9773.2|9758.2|9749.2|9734.2|9773.2|9758.2|9748.7|9733.7|34
1656608570000|2022-06-30 17:02:50|9753.5|9738.5|9750.2|9735.2|9753.5|9738.5|9749.3|9734.3|10
1656608580000|2022-06-30 17:03:00|9749.2|9734.2|9750.8|9735.8|9750.8|9735.8|9743.2|9728.2|6
1656608590000|2022-06-30 17:03:10|9750.7|9735.7|9744.2|9729.2|9750.7|9735.7|9744.2|9729.2|5
1656608600000|2022-06-30 17:03:20|9750.2|9735.2|9750.2|9735.2|9750.2|9735.2|9750.2|9735.2|4
1656608610000|2022-06-30 17:03:30|9746.9|9731.9|9745.7|9730.7|9746.9|9731.9|9742.2|9727.2|2
1656608620000|2022-06-30 17:03:40|9743.2|9728.2|9743.7|9728.7|9744.2|9729.2|9743.2|9728.2|3
1656608630000|2022-06-30 17:03:50|9743.2|9728.2|9740.2|9725.2|9744.7|9729.7|9740.2|9725.2|5
1656608640000|2022-06-30 17:04:00|9739.7|9724.7|9734.4|9719.4|9739.7|9724.7|9733.4|9718.4|42
1656608650000|2022-06-30 17:04:10|9733.4|9718.4|9718.3|9703.3|9734.4|9719.4|9716.3|9697.3|35
1656608660000|2022-06-30 17:04:20|9720.3|9705.3|9718.8|9703.8|9720.3|9705.3|9718.8|9703.8|1
1656608670000|2022-06-30 17:04:30|9720.3|9705.3|9720.8|9705.8|9720.8|9705.8|9718.8|9703.8|11
1656608680000|2022-06-30 17:04:40|||||||||1
1656608690000|2022-06-30 17:04:50|9720.9|9705.9|9722.3|9707.3|9722.3|9707.3|9720.9|9705.9|2
1656608700000|2022-06-30 17:05:00|9721.4|9706.4|9721.3|9706.3|9721.4|9706.4|9720.3|9705.3|5
1656608710000|2022-06-30 17:05:10|9719.3|9704.3|9713.3|9698.3|9719.3|9704.3|9713.3|9698.3|2
1656608720000|2022-06-30 17:05:20|9709.4|9694.4|9709.4|9694.4|9709.4|9694.4|9708.9|9693.9|3
1656608730000|2022-06-30 17:05:30|9711.8|9696.8|9712.8|9697.8|9712.8|9697.8|9711.8|9696.8|2
1656608740000|2022-06-30 17:05:40|9711.8|9696.8|9711.3|9696.3|9711.8|9696.8|9711.3|9696.3|0
1656608750000|2022-06-30 17:05:50|9711.8|9696.8|9711.8|9696.8|9711.8|9696.8|9711.8|9696.8|0
1656608760000|2022-06-30 17:06:00|9714.3|9699.3|9704.8|9689.8|9714.3|9699.3|9704.4|9689.4|7
1656608770000|2022-06-30 17:06:10|9702.8|9687.8|9713.3|9698.3|9713.4|9698.4|9702.8|9687.8|3
1656608790000|2022-06-30 17:06:30|9712.9|9697.9|9710.3|9695.3|9713.4|9698.4|9708.6|9693.6|2
1656608800000|2022-06-30 17:06:40|9709.9|9694.9|9710.3|9695.3|9710.8|9695.8|9709.8|9694.8|0
1656608810000|2022-06-30 17:06:50|9709.3|9694.3|9709.3|9694.3|9710.3|9695.3|9709.3|9694.3|1
1656608820000|2022-06-30 17:07:00|9709.8|9694.8|9707.3|9692.3|9710.3|9695.3|9707.3|9692.3|3
1656608830000|2022-06-30 17:07:10|9705.8|9690.8|9702.8|9687.8|9705.8|9690.8|9702.8|9687.8|4
1656608850000|2022-06-30 17:07:30|9702.3|9687.3|9702.3|9687.3|9702.3|9687.3|9702.3|9687.3|1
1656608860000|2022-06-30 17:07:40|9701.8|9686.8|9703.3|9688.3|9703.3|9688.3|9701.8|9686.8|8
1656608870000|2022-06-30 17:07:50|9703.8|9688.8|9704.8|9689.8|9704.8|9689.8|9702.8|9687.8|2
1656608880000|2022-06-30 17:08:00|9705.3|9690.3|9705.3|9690.3|9705.8|9690.8|9705.3|9690.3|1
1656608900000|2022-06-30 17:08:20|9710.8|9695.8|9712.3|9697.3|9713.3|9698.3|9709.8|9694.8|10
1656608930000|2022-06-30 17:08:50|9712.8|9697.8|9705.4|9690.4|9712.8|9697.8|9705.4|9690.4|22
1656608940000|2022-06-30 17:09:00|9704.9|9689.9|9706.3|9691.3|9706.3|9691.3|9704.8|9689.8|3
1656608950000|2022-06-30 17:09:10|9705.4|9690.4|9705.3|9690.3|9705.4|9690.4|9705.3|9690.3|0
1656608960000|2022-06-30 17:09:20|9703.9|9688.9|9698.9|9683.9|9703.9|9688.9|9698.9|9683.9|13
1656608970000|2022-06-30 17:09:30|9698.4|9683.4|9698.4|9683.4|9698.4|9683.4|9698.4|9683.4|4
1656608980000|2022-06-30 17:09:40|||||||||1
1656608990000|2022-06-30 17:09:50|9703.9|9688.9|9704.3|9689.3|9704.3|9689.3|9703.9|9688.9|33
1656609000000|2022-06-30 17:10:00|9703.8|9688.8|9703.4|9688.4|9703.8|9688.8|9703.4|9688.4|0
1656609010000|2022-06-30 17:10:10|9703.3|9688.3|9703.7|9688.7|9703.7|9688.7|9700.8|9685.8|8
1656609020000|2022-06-30 17:10:20|9705.8|9690.8|9704.8|9689.8|9705.8|9690.8|9704.8|9689.8|4
1656609040000|2022-06-30 17:10:40|9705.2|9690.2|9705.3|9690.3|9705.3|9690.3|9705.2|9690.2|0
1656609050000|2022-06-30 17:10:50|9704.3|9689.3|9704.3|9689.3|9704.3|9689.3|9704.3|9689.3|0
1656609090000|2022-06-30 17:11:30|9706.2|9691.2|9706.3|9691.3|9706.3|9691.3|9706.2|9691.2|1
1656609100000|2022-06-30 17:11:40|||||||||1
1656609110000|2022-06-30 17:11:50|9706.8|9691.8|9706.8|9691.8|9706.8|9691.8|9706.8|9691.8|1
1656609120000|2022-06-30 17:12:00|9706.7|9691.7|9706.7|9691.7|9706.7|9691.7|9706.7|9691.7|1
1656609130000|2022-06-30 17:12:10|||||||||1
1656609150000|2022-06-30 17:12:30|||||||||10
1656609170000|2022-06-30 17:12:50|9706.6|9691.6|9703.8|9688.8|9706.6|9691.6|9703.8|9688.8|21
1656609180000|2022-06-30 17:13:00|9703.3|9688.3|9705.3|9690.3|9705.3|9690.3|9703.3|9688.3|3
1656609200000|2022-06-30 17:13:20|||||||||2
1656609220000|2022-06-30 17:13:40|9704.3|9689.3|9699.8|9684.8|9704.3|9689.3|9699.8|9684.8|2
1656609230000|2022-06-30 17:13:50|9699.3|9684.3|9702.8|9687.8|9703.2|9688.2|9698.9|9683.9|2
1656609240000|2022-06-30 17:14:00|9702.3|9687.3|9702.3|9687.3|9702.3|9687.3|9702.3|9687.3|1
1656609250000|2022-06-30 17:14:10|9702.8|9687.8|9701.9|9686.9|9702.8|9687.8|9701.9|9686.9|1
1656609260000|2022-06-30 17:14:20|9702.3|9687.3|9702.3|9687.3|9702.3|9687.3|9702.3|9687.3|0
1656609290000|2022-06-30 17:14:50|9707.5|9692.5|9708.3|9693.3|9708.8|9693.8|9707.5|9692.5|7
1656609300000|2022-06-30 17:15:00|9707.8|9692.8|9707.8|9692.8|9707.8|9692.8|9707.8|9692.8|0
1656609310000|2022-06-30 17:15:10|9707.3|9692.3|9707.3|9692.3|9707.3|9692.3|9707.3|9692.3|0
1656609320000|2022-06-30 17:15:20|9707.8|9692.8|9710.2|9695.2|9710.2|9695.2|9707.8|9692.8|1
1656609330000|2022-06-30 17:15:30|9727.2|9702.2|9722.7|9707.7|9727.2|9707.7|9722.7|9702.2|15
1656609340000|2022-06-30 17:15:40|9723.2|9708.2|9725.1|9710.1|9732.5|9710.6|9723.2|9707.5|2
1656609350000|2022-06-30 17:15:50|9726.5|9711.5|9729.1|9714.1|9729.1|9714.1|9726.5|9711.5|0
1656609360000|2022-06-30 17:16:00|9728.6|9713.6|9729.1|9714.1|9730.1|9715.1|9726.6|9711.6|1
1656609370000|2022-06-30 17:16:10|9729.6|9714.6|9729.6|9714.6|9729.6|9714.6|9728.6|9713.6|0
1656609380000|2022-06-30 17:16:20|9729.1|9714.1|9721.1|9706.1|9729.6|9714.6|9720.6|9705.6|2
1656609390000|2022-06-30 17:16:30|9721|9706|9726.2|9711.2|9726.3|9711.3|9720.5|9705.5|3
1656609400000|2022-06-30 17:16:40|9723.1|9708.1|9716.2|9701.2|9723.1|9708.1|9715.8|9700.8|1
1656609410000|2022-06-30 17:16:50|9715.8|9700.8|9715.8|9700.8|9715.8|9700.8|9715.8|9700.8|1
1656609420000|2022-06-30 17:17:00|9715.3|9700.3|9715.3|9700.3|9715.3|9700.3|9715.3|9700.3|2
1656609430000|2022-06-30 17:17:10|9715.7|9700.7|9715.7|9700.7|9715.7|9700.7|9715.7|9700.7|0
1656609440000|2022-06-30 17:17:20|9718.7|9703.7|9718.2|9703.2|9718.7|9703.7|9717.7|9702.7|1
1656609450000|2022-06-30 17:17:30|9717.7|9702.7|9718.2|9703.2|9718.2|9703.2|9717.7|9702.7|1
1656609470000|2022-06-30 17:17:50|9720.1|9705.1|9720.1|9705.1|9720.1|9705.1|9720.1|9705.1|1
1656609480000|2022-06-30 17:18:00|9720.2|9705.2|9722.2|9707.2|9722.2|9707.2|9720.2|9705.2|0
1656609490000|2022-06-30 17:18:10|9719.7|9704.7|9719.7|9704.7|9719.7|9704.7|9719.7|9704.7|2
1656609510000|2022-06-30 17:18:30|9723.2|9708.2|9732.1|9707.1|9732.1|9708.2|9723.2|9707.1|2
1656609520000|2022-06-30 17:18:40|9724.2|9709.2|9724.2|9709.2|9724.2|9709.2|9724.2|9709.2|0
1656609530000|2022-06-30 17:18:50|9724.3|9709.3|9732.1|9707.1|9732.1|9710.7|9724.3|9707.1|1
1656609540000|2022-06-30 17:19:00|9731.1|9716.1|9730.7|9715.7|9731.1|9716.1|9730.2|9715.2|0
1656609570000|2022-06-30 17:19:30|9733.2|9718.2|9731.7|9716.7|9733.2|9718.2|9731.7|9716.7|1
1656609590000|2022-06-30 17:19:50|9731.2|9716.2|9731.2|9716.2|9731.2|9716.2|9731.2|9716.2|0
1656609600000|2022-06-30 17:20:00|9731.1|9716.1|9732.7|9717.7|9733.2|9718.2|9728.7|9713.7|3
1656609610000|2022-06-30 17:20:10|9731.7|9716.7|9730.7|9715.7|9732.2|9717.2|9730.2|9715.2|0
1656609620000|2022-06-30 17:20:20|9731.2|9716.2|9731.6|9716.6|9731.6|9716.6|9731.2|9716.2|0
1656609630000|2022-06-30 17:20:30|9731.2|9716.2|9724.7|9709.7|9731.2|9716.2|9723.9|9708.9|2
1656609640000|2022-06-30 17:20:40|9724.6|9709.6|9724.1|9709.1|9724.6|9709.6|9724.1|9709.1|0
1656609650000|2022-06-30 17:20:50|9724.2|9709.2|9724.2|9709.2|9724.2|9709.2|9724.2|9709.2|2
1656609660000|2022-06-30 17:21:00|9724.3|9709.3|9716.3|9701.3|9724.3|9709.3|9716.3|9701.3|19
1656609670000|2022-06-30 17:21:10|9715.8|9700.8|9715.3|9700.3|9715.8|9700.8|9715.3|9700.3|1
1656609700000|2022-06-30 17:21:40|9708.3|9693.3|9708.3|9693.3|9708.3|9693.3|9708.3|9693.3|1
1656609710000|2022-06-30 17:21:50|9708.2|9693.2|9705.3|9690.3|9708.2|9693.2|9705.3|9690.3|2
1656609720000|2022-06-30 17:22:00|9704.3|9689.3|9706.8|9691.8|9706.8|9691.8|9703.3|9688.3|9
1656609730000|2022-06-30 17:22:10|9708.2|9693.2|9707.7|9692.7|9708.2|9693.2|9707.7|9692.7|2
1656609740000|2022-06-30 17:22:20|9707.8|9692.8|9710.2|9695.2|9710.2|9695.2|9707.8|9692.8|2
1656609750000|2022-06-30 17:22:30|9711.7|9696.7|9714.2|9699.2|9714.2|9699.2|9711.7|9696.7|2
1656609770000|2022-06-30 17:22:50|9714.7|9699.7|9714.7|9699.7|9714.7|9699.7|9714.7|9699.7|0
1656609800000|2022-06-30 17:23:20|||||||||1
1656609830000|2022-06-30 17:23:50|9715.2|9700.2|9724.2|9709.2|9724.9|9709.9|9715.2|9700.2|3
1656609840000|2022-06-30 17:24:00|9724.7|9709.7|9722.7|9707.7|9724.7|9709.7|9722.7|9707.7|2
1656609890000|2022-06-30 17:24:50|||||||||1
1656609900000|2022-06-30 17:25:00|9723.1|9708.1|9723.7|9708.7|9724.2|9709.2|9723.1|9708.1|1
1656609910000|2022-06-30 17:25:10|9725.2|9710.2|9725.2|9710.2|9725.2|9710.2|9725.2|9710.2|1
1656609950000|2022-06-30 17:25:50|9723.7|9708.7|9723.7|9708.7|9723.7|9708.7|9723.7|9708.7|1
1656609970000|2022-06-30 17:26:10|9723.8|9708.8|9725.3|9710.3|9726.7|9711.7|9723.8|9708.8|2
1656609980000|2022-06-30 17:26:20|9725.8|9710.8|9725.7|9710.7|9725.8|9710.8|9725.7|9710.7|2
1656610020000|2022-06-30 17:27:00|9725.8|9710.8|9726.7|9711.7|9726.7|9711.7|9725.8|9710.8|1
1656610030000|2022-06-30 17:27:10|||||||||1
1656610040000|2022-06-30 17:27:20|||||||||1
1656610070000|2022-06-30 17:27:50|9716.3|9701.3|9718.7|9703.7|9718.7|9703.7|9715.8|9700.8|13
1656610080000|2022-06-30 17:28:00|9722.6|9707.6|9724.2|9709.2|9725.2|9710.2|9722.6|9707.6|3
1656610090000|2022-06-30 17:28:10|9723.8|9708.8|9723.7|9708.7|9723.8|9708.8|9723.7|9708.7|0
1656610100000|2022-06-30 17:28:20|9723.4|9708.4|9715.2|9700.2|9723.4|9708.4|9715.2|9700.2|1
1656610110000|2022-06-30 17:28:30|9714.8|9699.8|9714.3|9699.3|9714.8|9699.8|9714.3|9699.3|1
1656610120000|2022-06-30 17:28:40|9714.2|9699.2|9712.3|9697.3|9714.2|9699.2|9712.3|9697.3|3
1656610130000|2022-06-30 17:28:50|9711.3|9696.3|9711.2|9696.2|9711.8|9696.8|9711.2|9696.2|3
1656610160000|2022-06-30 17:29:20|||||||||1
1656610180000|2022-06-30 17:29:40|9714.2|9699.2|9731.2|9716.2|9731.2|9716.2|9714.2|9699.2|14
1656610190000|2022-06-30 17:29:50|9730.7|9715.7|9729.2|9714.2|9730.7|9715.7|9729.2|9714.2|0
1656610210000|2022-06-30 17:30:10|||||||||1
1656610290000|2022-06-30 17:31:30|9728.7|9713.7|9728.7|9713.7|9728.7|9713.7|9728.7|9713.7|1
1656610300000|2022-06-30 17:31:40|||||||||1
1656610320000|2022-06-30 17:32:00|9729.2|9714.2|9729.7|9714.7|9729.7|9714.7|9729.2|9714.2|3
1656610330000|2022-06-30 17:32:10|9730.7|9715.7|9730.7|9715.7|9730.7|9715.7|9730.7|9715.7|1
1656610340000|2022-06-30 17:32:20|9730.1|9715.1|9730.1|9715.1|9730.1|9715.1|9730.1|9715.1|0
1656610350000|2022-06-30 17:32:30|9731.1|9716.1|9731.6|9716.6|9731.6|9716.6|9731.1|9716.1|2
1656610360000|2022-06-30 17:32:40|||||||||1
1656610380000|2022-06-30 17:33:00|||||||||1
1656610410000|2022-06-30 17:33:30|9732.5|9717.5|9732.1|9717.1|9732.6|9717.6|9731.6|9716.6|1
1656610430000|2022-06-30 17:33:50|9732.6|9717.6|9740.6|9725.6|9740.6|9725.6|9732.6|9717.6|2
1656610440000|2022-06-30 17:34:00|9743.6|9728.6|9741.1|9726.1|9743.6|9728.6|9741.1|9726.1|1
1656610460000|2022-06-30 17:34:20|9741.6|9726.6|9741.6|9726.6|9741.6|9726.6|9741.6|9726.6|1
1656610470000|2022-06-30 17:34:30|9743.6|9728.6|9743.6|9728.6|9743.6|9728.6|9743.6|9728.6|0
1656610480000|2022-06-30 17:34:40|||||||||1
1656610490000|2022-06-30 17:34:50|||||||||1
1656610500000|2022-06-30 17:35:00|9741.1|9726.1|9740.1|9725.1|9741.1|9726.1|9740.1|9725.1|1
1656610510000|2022-06-30 17:35:10|9739.6|9724.6|9739.6|9724.6|9739.6|9724.6|9739.6|9724.6|2
1656610520000|2022-06-30 17:35:20|9739.5|9724.5|9739.5|9724.5|9739.5|9724.5|9739.5|9724.5|1
1656610550000|2022-06-30 17:35:50|9739.6|9724.6|9739.6|9724.6|9739.6|9724.6|9739.6|9724.6|3
1656610560000|2022-06-30 17:36:00|9740|9725|9744.1|9729.1|9744.1|9729.1|9740|9725|1
1656610570000|2022-06-30 17:36:10|9745.5|9730.5|9746.5|9731.5|9746.5|9731.5|9745.5|9730.5|5
1656610580000|2022-06-30 17:36:20|9747|9732|9749.9|9734.9|9751.4|9736.4|9747|9732|23
1656610590000|2022-06-30 17:36:30|9749.4|9734.4|9752.4|9737.4|9752.4|9737.4|9749.4|9734.4|6
1656610600000|2022-06-30 17:36:40|9753.9|9738.9|9754|9739|9754|9739|9753.9|9738.9|1
1656610610000|2022-06-30 17:36:50|9754.5|9739.5|9755.9|9740.9|9755.9|9740.9|9754.5|9739.5|1
1656610650000|2022-06-30 17:37:30|9756.4|9741.4|9773.9|9758.9|9773.9|9758.9|9756.4|9741.4|4
1656610660000|2022-06-30 17:37:40|9774.4|9759.4|9765.4|9750.4|9774.4|9759.4|9764.4|9749.4|3
1656610670000|2022-06-30 17:37:50|9768.4|9753.4|9770.4|9755.4|9771.9|9756.9|9766.4|9751.4|6
1656610680000|2022-06-30 17:38:00|9769.9|9754.9|9773.9|9758.9|9773.9|9758.9|9769.9|9754.9|2
1656610690000|2022-06-30 17:38:10|9782.9|9767.9|9782.9|9767.9|9786.4|9771.4|9782.9|9767.9|12
1656610730000|2022-06-30 17:38:50|9780.5|9765.5|9778.9|9763.9|9780.5|9765.5|9778.9|9763.9|3
1656610740000|2022-06-30 17:39:00|9779.1|9764.1|9783.4|9768.4|9783.4|9768.4|9779.1|9764.1|1
1656610750000|2022-06-30 17:39:10|9784.8|9769.8|9783.9|9768.9|9785.4|9770.4|9783.4|9768.4|2
1656610780000|2022-06-30 17:39:40|9784.4|9769.4|9786.5|9771.5|9786.5|9771.5|9784.4|9769.4|7
1656610790000|2022-06-30 17:39:50|9788.9|9773.9|9794.9|9779.9|9795.4|9780.4|9788.9|9773.9|5
1656610800000|2022-06-30 17:40:00|9795.4|9780.4|9799.9|9784.9|9800.4|9785.4|9795.4|9780.4|2
1656610810000|2022-06-30 17:40:10|9802.9|9787.9|9806.4|9791.4|9806.4|9791.4|9802.9|9787.9|1
1656610820000|2022-06-30 17:40:20|9805.9|9790.9|9807.4|9792.4|9807.4|9792.4|9805.9|9790.9|0
1656610830000|2022-06-30 17:40:30|9807.5|9792.5|9807.9|9792.9|9807.9|9792.9|9806.5|9791.5|2
1656610840000|2022-06-30 17:40:40|9807.5|9792.5|9809.4|9794.4|9809.4|9794.4|9807.5|9792.5|0
1656610850000|2022-06-30 17:40:50|9808.4|9793.4|9808.4|9793.4|9808.4|9793.4|9808.4|9793.4|1
1656610870000|2022-06-30 17:41:10|9802.5|9787.5|9801.9|9786.9|9802.5|9787.5|9801.9|9786.9|3
1656610880000|2022-06-30 17:41:20|9799.9|9784.9|9799.4|9784.4|9799.9|9784.9|9798.9|9783.9|0
1656610900000|2022-06-30 17:41:40|9798.9|9783.9|9787.5|9772.5|9798.9|9783.9|9787.5|9772.5|2
1656610910000|2022-06-30 17:41:50|9787.9|9772.9|9788.4|9773.4|9788.4|9773.4|9787.9|9772.9|0
1656610920000|2022-06-30 17:42:00|9787.9|9772.9|9791.9|9776.9|9791.9|9776.9|9787.9|9772.9|3
1656611010000|2022-06-30 17:43:30|9794.4|9779.4|9794.9|9779.9|9794.9|9779.9|9794.4|9779.4|0
1656611020000|2022-06-30 17:43:40|9794.4|9779.4|9794.9|9779.9|9794.9|9779.9|9794.4|9779.4|0
1656611030000|2022-06-30 17:43:50|9794.4|9779.4|9794.9|9779.9|9799.5|9784.5|9794.4|9779.4|2
1656611040000|2022-06-30 17:44:00|9794|9779|9791.4|9776.4|9794|9779|9789|9774|2
1656611060000|2022-06-30 17:44:20|9784|9769|9779|9764|9784|9769|9779|9764|4
1656611070000|2022-06-30 17:44:30|9782.5|9767.5|9782.5|9767.5|9782.5|9767.5|9782.5|9767.5|7
1656611080000|2022-06-30 17:44:40|9786.9|9771.9|9781.6|9766.6|9787|9772|9781.6|9766.6|3
1656611090000|2022-06-30 17:44:50|9781.5|9766.5|9782|9767|9782|9767|9781.5|9766.5|6
1656611110000|2022-06-30 17:45:10|9782.4|9767.4|9782.9|9767.9|9782.9|9767.9|9782.4|9767.4|0
1656611140000|2022-06-30 17:45:40|9784.4|9769.4|9784.4|9769.4|9784.4|9769.4|9784.4|9769.4|2
1656611150000|2022-06-30 17:45:50|9784.9|9769.9|9784.9|9769.9|9784.9|9769.9|9784.9|9769.9|1
1656611160000|2022-06-30 17:46:00|9786.4|9771.4|9802.4|9777.4|9802.4|9777.4|9786.4|9771.4|17
1656611190000|2022-06-30 17:46:30|9807.4|9792.4|9812.3|9797.3|9812.3|9797.3|9805.5|9790.5|6
1656611220000|2022-06-30 17:47:00|9812.8|9797.8|9812.8|9797.8|9812.8|9797.8|9812.8|9797.8|7
1656611230000|2022-06-30 17:47:10|9812.7|9797.7|9812.7|9797.7|9812.7|9797.7|9812.7|9797.7|0
1656611260000|2022-06-30 17:47:40|9806.3|9791.3|9806.3|9791.3|9806.3|9791.3|9806.3|9791.3|2
1656611270000|2022-06-30 17:47:50|9809.3|9794.3|9809.3|9794.3|9809.8|9794.8|9808.3|9793.3|0
1656611280000|2022-06-30 17:48:00|9810.8|9795.8|9814.3|9799.3|9814.8|9799.8|9810.8|9795.8|1
1656611290000|2022-06-30 17:48:10|9815.7|9800.7|9820.3|9805.3|9820.7|9805.7|9815.7|9800.7|12
1656611300000|2022-06-30 17:48:20|9820.2|9805.2|9816.3|9801.3|9820.2|9805.2|9815.8|9800.8|1
1656611310000|2022-06-30 17:48:30|9815.8|9800.8|9815.3|9800.3|9815.8|9800.8|9815.3|9800.3|0
1656611320000|2022-06-30 17:48:40|9815.2|9800.2|9814.2|9799.2|9815.2|9800.2|9814.2|9799.2|2
1656611330000|2022-06-30 17:48:50|9813.8|9798.8|9805.8|9790.8|9813.8|9798.8|9804.3|9789.3|2
1656611340000|2022-06-30 17:49:00|9806.2|9791.2|9808.3|9793.3|9808.3|9793.3|9804.8|9789.8|1
1656611350000|2022-06-30 17:49:10|9808.7|9793.7|9808.3|9793.3|9808.7|9793.7|9807.8|9792.8|2
1656611360000|2022-06-30 17:49:20|9810.3|9795.3|9811.8|9796.8|9811.8|9796.8|9809.8|9794.8|1
1656611380000|2022-06-30 17:49:40|9811.9|9796.9|9813.4|9798.4|9813.9|9798.9|9811.9|9796.9|3
1656611390000|2022-06-30 17:49:50|9815.9|9800.9|9805.8|9790.8|9818.4|9803.4|9805.3|9788.8|3
1656611400000|2022-06-30 17:50:00|||||||||1
1656611410000|2022-06-30 17:50:10|9804.9|9789.9|9806.3|9791.3|9806.3|9791.3|9804.9|9789.9|1
1656611420000|2022-06-30 17:50:20|9808.3|9793.3|9810.7|9795.7|9810.7|9795.7|9808.3|9793.3|1
1656611430000|2022-06-30 17:50:30|9810.8|9795.8|9825.3|9810.3|9825.8|9810.8|9810.8|9795.8|2
1656611450000|2022-06-30 17:50:50|9825.8|9810.8|9826.8|9811.8|9827.3|9812.3|9825.3|9810.3|3
1656611460000|2022-06-30 17:51:00|9828.2|9813.2|9833.8|9818.8|9833.8|9818.8|9828.2|9813.2|10
1656611470000|2022-06-30 17:51:10|9833.9|9818.9|9835.8|9820.8|9837.8|9822.8|9833.9|9818.9|2
1656611480000|2022-06-30 17:51:20|9835.3|9820.3|9835.3|9820.3|9835.3|9820.3|9835.3|9820.3|1
1656611490000|2022-06-30 17:51:30|9838.3|9823.3|9838.3|9823.3|9838.3|9823.3|9838.3|9823.3|8
1656611500000|2022-06-30 17:51:40|9837.9|9822.9|9838.3|9823.3|9838.3|9823.3|9836.4|9821.4|1
1656611510000|2022-06-30 17:51:50|9837.8|9822.8|9836.4|9821.4|9838.8|9823.8|9836.4|9821.4|2
1656611520000|2022-06-30 17:52:00|9836.8|9821.8|9843.8|9828.8|9843.8|9828.8|9836.8|9821.8|10
1656611530000|2022-06-30 17:52:10|9844|9829|9853.3|9838.3|9857.8|9838.3|9844|9829|4
1656611540000|2022-06-30 17:52:20|9853.8|9838.8|9849.8|9834.8|9853.8|9838.8|9849.8|9834.8|3
1656611570000|2022-06-30 17:52:50|9849.3|9834.3|9853.2|9838.2|9854.3|9839.3|9849.3|9834.3|6
1656611580000|2022-06-30 17:53:00|9853.7|9838.7|9854.3|9839.3|9870.8|9854.8|9853.7|9838.7|27
1656611590000|2022-06-30 17:53:10|9853.4|9838.4|9859.8|9844.8|9859.8|9844.8|9852.3|9837.3|6
1656611600000|2022-06-30 17:53:20|9862.3|9847.3|9871.3|9846.3|9871.3|9847.3|9862.3|9846.3|2
1656611610000|2022-06-30 17:53:30||9856.3||9856.3||9856.3||9856.3|5
1656611620000|2022-06-30 17:53:40|9871.4|9856.4|9876.3|9861.3|9878.8|9861.3|9871.4|9853.8|6
1656611630000|2022-06-30 17:53:50|9876.8|9861.8|9874.8|9859.8|9883.7|9868.7|9874.8|9859.8|3
1656611640000|2022-06-30 17:54:00|9872.3|9857.3|9868.9|9853.9|9872.3|9857.3|9868.9|9853.9|1
1656611650000|2022-06-30 17:54:10|9868.8|9853.8|9868.3|9853.3|9868.8|9853.8|9868.3|9853.3|0
1656611660000|2022-06-30 17:54:20|9868.7|9853.7|9867.8|9852.8|9868.7|9853.7|9867.8|9852.8|1
1656611670000|2022-06-30 17:54:30|9867.3|9852.3|9845.8|9830.8|9867.3|9852.3|9845.8|9830.8|3
1656611680000|2022-06-30 17:54:40|9844.8|9829.8|9845.3|9830.3|9845.3|9830.3|9844.8|9829.8|17
1656611690000|2022-06-30 17:54:50|9844.3|9829.3|9843.3|9828.3|9844.3|9829.3|9843.3|9828.3|28
1656611700000|2022-06-30 17:55:00|9842.8|9827.8|9825.3|9810.3|9842.8|9827.8|9825.3|9810.3|10
1656611710000|2022-06-30 17:55:10|9823.9|9808.9|9819.4|9804.4|9823.9|9808.9|9819.4|9804.4|0
1656611730000|2022-06-30 17:55:30|9823.8|9808.8|9829.3|9814.3|9833.8|9815.8|9823.8|9806.8|13
1656611740000|2022-06-30 17:55:40|9828.8|9813.8|9837.8|9812.8|9837.8|9814.8|9828.8|9806.8|7
1656611750000|2022-06-30 17:55:50|9832.3|9817.3|9837.8|9812.8|9837.8|9817.3|9832.3|9812.7|0
1656611760000|2022-06-30 17:56:00|9836.6|9821.6|9837.8|9812.8|9837.8|9821.6|9832.3|9812.7|2
1656611770000|2022-06-30 17:56:10|9832.3|9817.3|9837.8|9812.8|9837.8|9817.3|9832.3|9812.7|0
1656611780000|2022-06-30 17:56:20|9832.3|9817.3|9832.3|9817.3|9832.3|9817.3|9832.3|9817.3|1
1656611790000|2022-06-30 17:56:30|9831.8|9816.8|9832.3|9817.3|9832.3|9817.3|9831.8|9816.8|1
1656611800000|2022-06-30 17:56:40|9831.8|9816.8|9833.3|9818.3|9833.3|9818.3|9831.8|9816.8|0
1656611810000|2022-06-30 17:56:50|||||||||8
1656611820000|2022-06-30 17:57:00|9833.2|9818.2|9832.8|9817.8|9833.2|9818.2|9832.3|9817.3|24
1656611830000|2022-06-30 17:57:10|9832.3|9817.3|9832.8|9817.8|9832.8|9817.8|9832.3|9817.3|1
1656611840000|2022-06-30 17:57:20|9833|9818|9850.9|9835.9|9857.3|9835.9|9833|9818|3
1656611850000|2022-06-30 17:57:30|9850.4|9835.4|9850.3|9835.3|9850.4|9835.4|9850.3|9835.3|0
1656611860000|2022-06-30 17:57:40|9850.8|9835.8|9851.3|9836.3|9851.3|9836.3|9850.7|9835.7|3
1656611880000|2022-06-30 17:58:00|9850.3|9835.3|9850.3|9835.3|9850.8|9835.8|9850.3|9835.3|1
1656611910000|2022-06-30 17:58:30|9849.8|9834.8|9849.8|9834.8|9849.8|9834.8|9849.8|9834.8|0
1656611930000|2022-06-30 17:58:50|9849.4|9834.4|9848.4|9833.4|9849.4|9834.4|9847.9|9832.9|2
1656611940000|2022-06-30 17:59:00|9848.3|9833.3|9847.9|9832.9|9849.9|9834.9|9847.8|9832.8|6
1656611950000|2022-06-30 17:59:10|9847.4|9832.4|9845.4|9830.4|9847.4|9832.4|9845.4|9830.4|0
1656611960000|2022-06-30 17:59:20|9844.9|9829.9|9855.9|9830.9|9855.9|9830.9|9844.9|9829.9|1
1656611970000|2022-06-30 17:59:30|9850.4|9835.4|9850.4|9835.4|9850.4|9835.4|9850.4|9835.4|0
1656611980000|2022-06-30 17:59:40|||||||||1
1656611990000|2022-06-30 17:59:50|9850.3|9835.3|9865.1|9827.6|9865.1|9848.9|9848.4|9827.6|20
1656612000000|2022-06-30 18:00:00|9858.4|9833.4|9870.3|9855.3|9875.8|9860.8|9857.9|9827.6|18
1656612010000|2022-06-30 18:00:10|9869.7|9854.7|9878.3|9853.3|9885|9855|9869.7|9847.5|2
1656612020000|2022-06-30 18:00:20|9878.2|9853.2|9875.7|9860.7|9880.2|9862.7|9875.3|9853.2|5
1656612030000|2022-06-30 18:00:30|9874.7|9859.7|9874.7|9859.7|9874.7|9859.7|9874.7|9859.7|1
1656612040000|2022-06-30 18:00:40|9875|9860|9878.2|9863.2|9878.3|9863.3|9875|9860|8
1656612050000|2022-06-30 18:00:50|9877.9|9862.9|9870.2|9855.2|9877.9|9862.9|9870.2|9855.2|3
1656612060000|2022-06-30 18:01:00|9878.8|9863.8|9878.2|9863.2|9883.2|9868.2|9877.2|9862.2|8
1656612070000|2022-06-30 18:01:10|9878.1|9863.1|9878.1|9863.1|9889.1|9874.1|9877.6|9859.6|41
1656612080000|2022-06-30 18:01:20|9878|9863|9876.1|9861.1|9878|9863|9876.1|9861.1|4
1656612090000|2022-06-30 18:01:30|9876.6|9861.6|9877.1|9862.1|9877.1|9862.1|9876.6|9861.6|1
1656612100000|2022-06-30 18:01:40|9879|9864|9879.6|9864.6|9879.6|9864.6|9879|9864|2
1656612110000|2022-06-30 18:01:50|9879.1|9864.1|9879.1|9864.1|9879.1|9864.1|9879.1|9864.1|1
1656612120000|2022-06-30 18:02:00|9879.6|9864.6|9882.6|9867.6|9882.6|9867.6|9879.1|9864.1|3
1656612140000|2022-06-30 18:02:20|9883.1|9868.1|9883.1|9868.1|9883.1|9868.1|9883.1|9868.1|6
1656612150000|2022-06-30 18:02:30|9882.7|9867.7|9882.6|9867.6|9882.7|9867.7|9882.6|9867.6|3
1656612160000|2022-06-30 18:02:40|||||||||1
1656612170000|2022-06-30 18:02:50|9879.1|9864.1|9879.1|9864.1|9879.1|9864.1|9879.1|9864.1|2
1656612180000|2022-06-30 18:03:00|9879|9864|9870.2|9855.2|9880.6|9864|9870.2|9855.2|4
1656612190000|2022-06-30 18:03:10|9870.6|9855.6|9870.6|9855.6|9870.6|9855.6|9870.6|9855.6|1
1656612200000|2022-06-30 18:03:20|||||||||1
1656612220000|2022-06-30 18:03:40|9870.7|9855.7|9870.7|9855.7|9870.7|9855.7|9870.7|9855.7|15
1656612230000|2022-06-30 18:03:50|9870.2|9855.2|9872.7|9857.7|9872.7|9857.7|9869.7|9854.7|3
1656612240000|2022-06-30 18:04:00|9874.2|9859.2|9874.2|9859.2|9874.2|9859.2|9874.2|9859.2|0
1656612250000|2022-06-30 18:04:10|9879.2|9864.2|9879.2|9864.2|9879.2|9864.2|9879.2|9864.2|1
1656612260000|2022-06-30 18:04:20|9878.7|9863.7|9878.7|9863.7|9878.7|9863.7|9878.7|9863.7|4
1656612270000|2022-06-30 18:04:30|9878.6|9863.6|9877.3|9862.3|9878.6|9863.6|9876.7|9861.7|12
1656612280000|2022-06-30 18:04:40|9876.8|9861.8|9876.8|9861.8|9876.8|9861.8|9876.8|9861.8|5
1656612290000|2022-06-30 18:04:50|9877.8|9862.8|9877.3|9862.3|9877.9|9862.9|9877.3|9862.3|1
1656612300000|2022-06-30 18:05:00|9877.8|9862.8|9877.8|9862.8|9879.7|9864.7|9877.8|9862.8|3
1656612310000|2022-06-30 18:05:10|9877.3|9862.3|9877.3|9862.3|9877.3|9862.3|9877.3|9862.3|2
1656612320000|2022-06-30 18:05:20|9877.8|9862.8|9877.8|9862.8|9877.8|9862.8|9877.8|9862.8|1
1656612330000|2022-06-30 18:05:30|9863.9|9848.9|9863.9|9848.9|9863.9|9848.9|9863.9|9848.9|25
1656612340000|2022-06-30 18:05:40|9861.9|9846.9|9853.4|9838.4|9861.9|9846.9|9852.4|9837.4|6
1656612350000|2022-06-30 18:05:50|9853.5|9838.5|9862.3|9847.3|9862.8|9847.8|9853.5|9838.5|10
1656612360000|2022-06-30 18:06:00|9862.7|9847.7|9862.2|9847.2|9862.7|9847.7|9857.5|9842.5|7
1656612430000|2022-06-30 18:07:10|9880.2|9865.2|9880.2|9865.2|9880.2|9865.2|9880.2|9865.2|47
1656612440000|2022-06-30 18:07:20|9882.7|9867.7|9882.7|9867.7|9882.7|9867.7|9882.7|9867.7|6
1656612450000|2022-06-30 18:07:30|9882.2|9867.2|9875.3|9860.3|9882.2|9867.2|9875.3|9860.3|3
1656612460000|2022-06-30 18:07:40|9874.8|9859.8|9876.7|9861.7|9877.2|9862.2|9874.8|9859.8|1
1656612470000|2022-06-30 18:07:50|9876.3|9861.3|9877.3|9862.3|9877.3|9862.3|9875.7|9860.7|5
1656612480000|2022-06-30 18:08:00|9878.2|9863.2|9862.2|9847.2|9878.2|9863.2|9858.4|9843.4|11
1656612490000|2022-06-30 18:08:10|9862.3|9847.3|9859.8|9844.8|9862.3|9847.3|9858.3|9843.3|4
1656612500000|2022-06-30 18:08:20|9860.8|9845.8|9880.8|9865.8|9880.8|9865.8|9860.8|9845.8|18
1656612510000|2022-06-30 18:08:30|9881.3|9866.3|9881.8|9866.8|9881.8|9866.8|9879.9|9864.9|9
1656612520000|2022-06-30 18:08:40|9881.3|9866.3|9880.8|9865.8|9881.3|9866.3|9880.8|9865.8|2
1656612530000|2022-06-30 18:08:50|9880.3|9865.3|9881.8|9866.8|9881.8|9866.8|9879.8|9864.8|5
1656612540000|2022-06-30 18:09:00|9884.6|9869.6|9881.8|9866.8|9884.8|9869.8|9881.3|9866.3|12
1656612560000|2022-06-30 18:09:20|9880.3|9865.3|9880.3|9865.3|9880.3|9865.3|9880.3|9865.3|2
1656612570000|2022-06-30 18:09:30|9880.8|9865.8|9880.8|9865.8|9880.8|9865.8|9880.8|9865.8|4
1656612590000|2022-06-30 18:09:50|9880.3|9865.3|9881.8|9866.8|9881.8|9866.8|9880.3|9865.3|4
1656612600000|2022-06-30 18:10:00|9881.7|9866.7|9879.3|9864.3|9881.7|9866.7|9879.3|9864.3|3
1656612610000|2022-06-30 18:10:10|9880.2|9865.2|9892.3|9877.3|9892.3|9877.3|9880.2|9865.2|66
1656612620000|2022-06-30 18:10:20|9896.9|9881.9|9900.8|9885.8|9905.4|9890.4|9896.9|9881.9|16
1656612630000|2022-06-30 18:10:30|||||||||1
1656612640000|2022-06-30 18:10:40|9900.3|9885.3|9897.3|9882.3|9900.3|9885.3|9897.3|9882.3|15
1656612650000|2022-06-30 18:10:50|9893.3|9878.3|9890.8|9875.8|9894.8|9879.8|9890.3|9875.3|14
1656612660000|2022-06-30 18:11:00|9893.7|9878.7|9893.3|9878.3|9899.3|9884.3|9891.8|9876.8|17
1656612670000|2022-06-30 18:11:10|9893.8|9878.8|9888.8|9873.8|9894.3|9879.3|9888.8|9873.8|3
1656612680000|2022-06-30 18:11:20|9888.3|9873.3|9897.3|9882.3|9898.2|9883.2|9887.8|9872.8|14
1656612690000|2022-06-30 18:11:30|9900.2|9885.2|9900.2|9885.2|9900.2|9885.2|9900.2|9885.2|9
1656612710000|2022-06-30 18:11:50|9902.1|9887.1|9899.7|9884.7|9902.2|9887.2|9899.7|9884.7|6
1656612720000|2022-06-30 18:12:00|9898.8|9883.8|9899.2|9884.2|9899.2|9884.2|9898.8|9883.8|3
1656612730000|2022-06-30 18:12:10|9899.3|9884.3|9898.8|9883.8|9899.3|9884.3|9898.8|9883.8|2
1656612740000|2022-06-30 18:12:20|9897.8|9882.8|9898.3|9883.3|9898.8|9883.8|9897.8|9882.8|20
1656612750000|2022-06-30 18:12:30|9897.9|9882.9|9897.3|9882.3|9898.2|9883.2|9889.8|9874.8|4
1656612760000|2022-06-30 18:12:40|9896.8|9881.8|9892.8|9877.8|9896.8|9881.8|9892.8|9877.8|20
1656612770000|2022-06-30 18:12:50|9892.4|9877.4|9880.9|9865.9|9892.8|9877.8|9880.4|9865.4|9
1656612780000|2022-06-30 18:13:00|9886.9|9871.9|9888.9|9873.9|9890.4|9875.4|9882.4|9867.4|30
1656612790000|2022-06-30 18:13:10|9888|9873|9887|9872|9888|9873|9887|9872|21
1656612800000|2022-06-30 18:13:20|9885|9870|9870.5|9855.5|9885|9870|9870.5|9855.5|29
1656612810000|2022-06-30 18:13:30|9873.5|9858.5|9863.5|9848.5|9874|9859|9863.5|9848.5|26
1656612820000|2022-06-30 18:13:40|9861.1|9846.1|9859.5|9844.5|9861.1|9846.1|9859.5|9844.5|40
1656612830000|2022-06-30 18:13:50|9859.9|9844.9|9865.2|9850.2|9879.5|9857.6|9859.9|9844.9|88
1656612840000|2022-06-30 18:14:00|9865.6|9850.6|9885.1|9870.1|9889.1|9874.1|9865.6|9850.6|160
1656612850000|2022-06-30 18:14:10|9886.7|9871.7|9884.2|9869.2|9888.2|9873.2|9879.2|9864.2|197
1656612860000|2022-06-30 18:14:20|9884.7|9869.7|9868.3|9853.3|9884.7|9869.7|9866.3|9851.3|120
1656612870000|2022-06-30 18:14:30|9866.8|9851.8|9858.2|9843.2|9868.8|9853.8|9857.3|9842.3|143
1656612880000|2022-06-30 18:14:40|9858.3|9843.3|9854.8|9839.8|9858.3|9843.3|9853.9|9838.9|140
1656612890000|2022-06-30 18:14:50|9854.4|9839.4|9864.3|9849.3|9864.8|9849.8|9852.9|9837.9|117
1656612900000|2022-06-30 18:15:00|9867.3|9852.3|9858.7|9843.7|9867.3|9852.3|9858.2|9843.2|36
1656612910000|2022-06-30 18:15:10|9858.2|9843.2|9858.7|9843.7|9858.7|9843.7|9857.2|9842.2|25
1656612920000|2022-06-30 18:15:20|9858.2|9843.2|9858.2|9843.2|9858.2|9843.2|9857.7|9842.7|2
1656612930000|2022-06-30 18:15:30|9858.7|9843.7|9855.3|9840.3|9858.7|9843.7|9855.3|9840.3|8
1656612940000|2022-06-30 18:15:40|9853.8|9838.8|9856.3|9841.3|9856.3|9841.3|9853.8|9838.8|4
1656612950000|2022-06-30 18:15:50|9863.2|9848.2|9861.2|9846.2|9863.2|9848.2|9861.2|9846.2|17
1656612960000|2022-06-30 18:16:00|9863.2|9848.2|9874.2|9859.2|9874.7|9859.7|9863.2|9848.2|52
1656612970000|2022-06-30 18:16:10|9874.3|9859.3|9874.3|9859.3|9874.3|9859.3|9874.3|9859.3|18
1656612980000|2022-06-30 18:16:20|9874.2|9859.2|9874.7|9849.7|9874.7|9859.2|9868.3|9849.7|6
1656612990000|2022-06-30 18:16:30|9877.3|9862.3|9870.2|9855.2|9877.3|9862.3|9870.2|9850.2|1
1656613000000|2022-06-30 18:16:40|9869.7|9854.7|9873.2|9858.2|9873.2|9858.2|9869.7|9854.7|0
1656613010000|2022-06-30 18:16:50|9871.8|9856.8|9872.6|9857.6|9876.2|9857.6|9871.8|9851.2|7
1656613020000|2022-06-30 18:17:00|9872.8|9857.8|9871.7|9856.7|9876.3|9857.8|9870.8|9851.3|11
1656613030000|2022-06-30 18:17:10|9871.2|9856.2|9872.1|9857.1|9872.2|9857.2|9871.2|9856.2|0
1656613040000|2022-06-30 18:17:20|9881|9866|9882.5|9867.5|9882.5|9867.5|9881|9866|16
1656613050000|2022-06-30 18:17:30|9882.6|9867.6|9879.1|9864.1|9882.6|9867.6|9878.2|9863.2|5
1656613060000|2022-06-30 18:17:40|9878.7|9863.7|9879.1|9864.1|9879.1|9864.1|9878.2|9863.2|3
1656613070000|2022-06-30 18:17:50|9878.6|9863.6|9871.6|9856.6|9878.6|9863.6|9871.6|9856.6|4
1656613080000|2022-06-30 18:18:00|9871.2|9856.2|9856.9|9841.9|9874.9|9856.2|9856.6|9836.6|7
1656613090000|2022-06-30 18:18:10|9873.4|9835.9|9865.1|9840.1|9873.4|9840.6|9865.1|9834.9|6
1656613100000|2022-06-30 18:18:20|9865.6|9840.6|9865.6|9840.6|9867.1|9842.1|9864.6|9839.6|2
1656613110000|2022-06-30 18:18:30|9866.1|9841.1|9860.1|9845.1|9866.1|9845.6|9860.1|9841.1|1
1656613120000|2022-06-30 18:18:40|9859.6|9844.6|9859.1|9844.1|9860.1|9845.1|9858.6|9843.6|2
1656613130000|2022-06-30 18:18:50|9858.6|9843.6|9868.6|9853.6|9868.6|9853.6|9857.6|9842.6|16
1656613140000|2022-06-30 18:19:00|9869.1|9854.1|9871.1|9856.1|9871.6|9856.6|9869.1|9854.1|4
1656613150000|2022-06-30 18:19:10|9870.6|9855.6|9870.6|9855.6|9870.6|9855.6|9870.6|9855.6|2
1656613160000|2022-06-30 18:19:20|9871.6|9856.6|9872.1|9857.1|9872.1|9857.1|9871.6|9856.6|3
1656613170000|2022-06-30 18:19:30|9872.4|9857.4|9873.6|9858.6|9882.6|9866.1|9872.4|9855.6|12
1656613180000|2022-06-30 18:19:40|9873.1|9858.1|9869.6|9854.6|9873.1|9858.1|9869.6|9854.6|4
1656613190000|2022-06-30 18:19:50|9869.1|9854.1|9876.4|9861.4|9883.8|9868.8|9869.1|9854.1|27
1656637200000|2022-07-01 01:00:00|9880|9865|9881.7|9844.2|9881.7|9865|9877.4|9844.2|9
1656637210000|2022-07-01 01:00:10|9881.2|9843.7|9881.2|9843.7|9881.2|9843.7|9880.7|9843.2|1
1656637220000|2022-07-01 01:00:20|9880.7|9843.2|9879.7|9842.2|9881.2|9843.7|9879.3|9841.8|5
1656637230000|2022-07-01 01:00:30|9879.3|9841.8|9879.3|9841.8|9879.3|9841.8|9879.3|9841.8|3
1656637240000|2022-07-01 01:00:40|9879.7|9842.2|9879.3|9841.8|9879.7|9842.2|9878.8|9841.3|2
1656637250000|2022-07-01 01:00:50|9878.8|9841.3|9870.6|9833.1|9878.8|9841.3|9870.6|9833.1|3
1656637260000|2022-07-01 01:01:00|9870.5|9833|9847.1|9809.6|9870.5|9833|9847.1|9809.6|2
1656637270000|2022-07-01 01:01:10|9846.6|9809.1|9846.6|9809.1|9846.6|9809.1|9846.6|9809.1|0
1656637280000|2022-07-01 01:01:20|9843.6|9806.1|9838.5|9801|9843.6|9806.1|9838.5|9801|0
1656637300000|2022-07-01 01:01:40|9835.1|9797.6|9835.1|9797.6|9835.1|9797.6|9835.1|9797.6|0
1656637310000|2022-07-01 01:01:50|9834.6|9797.1|9834.6|9797.1|9834.6|9797.1|9834.6|9797.1|1
1656637320000|2022-07-01 01:02:00|9833.6|9796.1|9824.3|9799.3|9833.6|9800.3|9824.3|9795.1|2
1656637330000|2022-07-01 01:02:10|9824.8|9799.8|9824.8|9799.8|9824.8|9799.8|9824.8|9799.8|1
1656637340000|2022-07-01 01:02:20|9817|9802|9816.3|9801.3|9817|9802|9816.3|9801.3|0
1656637360000|2022-07-01 01:02:40|9816.8|9801.8|9817.3|9802.3|9817.3|9802.3|9816.3|9801.3|2
1656637370000|2022-07-01 01:02:50|9816.4|9801.4|9816.3|9801.3|9816.4|9801.4|9816.3|9801.3|0
1656637400000|2022-07-01 01:03:20|9816.8|9801.8|9817.3|9802.3|9817.8|9802.8|9816.8|9801.8|1
1656637420000|2022-07-01 01:03:40|9817.1|9802.1|9817.3|9802.3|9817.3|9802.3|9817.1|9802.1|3
1656637470000|2022-07-01 01:04:30|9817.4|9802.4|9816.4|9801.4|9817.4|9802.4|9816.4|9801.4|3
1656637480000|2022-07-01 01:04:40|9800.1|9785.1|9796.6|9781.6|9800.1|9785.1|9796.6|9781.6|3
1656637490000|2022-07-01 01:04:50|9795.9|9780.9|9783.4|9768.4|9795.9|9780.9|9781.9|9766.9|1
1656637500000|2022-07-01 01:05:00|9783.5|9768.5|9784.4|9769.4|9785.9|9770.9|9783.5|9768.5|6
1656637510000|2022-07-01 01:05:10|9785.4|9770.4|9785.4|9770.4|9785.4|9770.4|9785.4|9770.4|1
1656637520000|2022-07-01 01:05:20|9799.5|9762|9799.5|9762|9799.5|9762|9799.5|9762|1
1656637530000|2022-07-01 01:05:30|9799.6|9762.1|9799.6|9762.1|9799.6|9762.1|9799.6|9762.1|0
1656637540000|2022-07-01 01:05:40|9793.1|9778.1|9801.4|9776.4|9801.4|9778.1|9793.1|9776.3|0
1656637550000|2022-07-01 01:05:50|9802.3|9777.3|9833.6|9796.1|9833.7|9796.2|9802.3|9777.3|3
1656637560000|2022-07-01 01:06:00|9826.8|9801.8|9826.8|9801.8|9826.8|9801.8|9826.8|9801.8|0
1656637590000|2022-07-01 01:06:30|9826.9|9801.9|9826.9|9801.9|9826.9|9801.9|9826.9|9801.9|0
1656637600000|2022-07-01 01:06:40|9826.8|9801.8|9839.9|9824.9|9839.9|9824.9|9826.8|9801.8|8
1656637610000|2022-07-01 01:06:50|9840.1|9825.1|9843.9|9828.9|9844.4|9829.4|9839.9|9824.9|1
1656637620000|2022-07-01 01:07:00|9839.9|9824.9|9844.2|9806.7|9845.6|9828.9|9833.4|9805.1|3
1656637630000|2022-07-01 01:07:10|9842.6|9805.1|9842.6|9805.1|9842.6|9805.1|9842.6|9805.1|0
1656637680000|2022-07-01 01:08:00|9837.8|9812.8|9845.6|9808.1|9848.1|9812.8|9837.8|9808.1|0
1656637700000|2022-07-01 01:08:20|||||||||2
1656637710000|2022-07-01 01:08:30|9836.5|9811.5|9845.6|9808.1|9845.6|9811.5|9835.8|9808.1|7
1656637730000|2022-07-01 01:08:50|9838.9|9813.9|9838.9|9813.9|9838.9|9813.9|9838.9|9813.9|1
1656637750000|2022-07-01 01:09:10|9838.8|9813.8|9845|9807.5|9845|9813.8|9836.8|9807.5|3
1656637770000|2022-07-01 01:09:30|9845.1|9807.6|9845.1|9807.6|9845.1|9807.6|9845.1|9807.6|0
1656637780000|2022-07-01 01:09:40|9847.4|9809.9|9847.6|9810.1|9847.6|9810.1|9847.4|9809.9|0
1656637790000|2022-07-01 01:09:50|9845.2|9807.7|9829.4|9814.4|9845.2|9814.4|9829.4|9807.6|1
1656637800000|2022-07-01 01:10:00|9827.4|9812.4|9826.4|9811.4|9827.4|9812.4|9826.4|9811.4|0
1656637810000|2022-07-01 01:10:10|9826.1|9788.6|9826.1|9788.6|9827.6|9790.1|9826.1|9788.6|13
1656637850000|2022-07-01 01:10:50|9827.1|9789.6|9826.1|9788.6|9827.1|9789.6|9826.1|9788.6|2
1656637900000|2022-07-01 01:11:40|9818.9|9793.9|9823.1|9785.6|9823.1|9793.9|9818.7|9785.6|4
1656637910000|2022-07-01 01:11:50|9817.7|9780.2|9817.7|9780.2|9818.2|9780.7|9817.7|9780.2|2
1656637920000|2022-07-01 01:12:00|9817.6|9780.1|9817.1|9779.6|9817.6|9780.1|9817.1|9779.6|3
1656637960000|2022-07-01 01:12:40|9795.1|9780.1|9795.1|9780.1|9795.1|9780.1|9795.1|9780.1|0
1656637970000|2022-07-01 01:12:50|9795|9780|9792.7|9777.7|9795|9780|9792.7|9777.7|1
1656637980000|2022-07-01 01:13:00|9793.1|9778.1|9793.1|9778.1|9793.1|9778.1|9793.1|9778.1|6
1656638030000|2022-07-01 01:13:50|||||||||1
1656638060000|2022-07-01 01:14:20|9792.2|9777.2|9792.2|9777.2|9792.7|9777.7|9792.2|9777.2|0
1656638080000|2022-07-01 01:14:40|9792.7|9777.7|9792.2|9777.2|9792.7|9777.7|9792.2|9777.2|0
1656638090000|2022-07-01 01:14:50|9792.7|9777.7|9792.7|9777.7|9792.7|9777.7|9792.7|9777.7|0
1656638100000|2022-07-01 01:15:00|9792.2|9777.2|9792.2|9777.2|9792.2|9777.2|9792.2|9777.2|0
1656638110000|2022-07-01 01:15:10|9793.2|9778.2|9792.7|9777.7|9793.2|9778.2|9792.7|9777.7|2
1656638120000|2022-07-01 01:15:20|||||||||2
1656638160000|2022-07-01 01:16:00|9795.7|9780.7|9795.7|9780.7|9795.7|9780.7|9795.7|9780.7|1
1656638200000|2022-07-01 01:16:40|||||||||1
1656638220000|2022-07-01 01:17:00|9795.5|9780.5|9793.2|9778.2|9795.5|9780.5|9792.7|9777.7|3
1656638260000|2022-07-01 01:17:40|9792.2|9777.2|9791.7|9776.7|9792.2|9777.2|9791.7|9776.7|1
1656638280000|2022-07-01 01:18:00|9791.3|9776.3|9780.3|9765.3|9791.3|9776.3|9777.9|9762.9|4
1656638290000|2022-07-01 01:18:10|9779.3|9764.3|9778.8|9763.8|9779.3|9764.3|9778.8|9763.8|0
1656638300000|2022-07-01 01:18:20|9778.6|9763.6|9766.4|9751.4|9778.6|9763.6|9766.4|9751.4|4
1656638310000|2022-07-01 01:18:30|9766.9|9751.9|9768.9|9753.9|9768.9|9753.9|9766.9|9751.9|2
1656638320000|2022-07-01 01:18:40|9769|9754|9769|9754|9769|9754|9769|9754|0
1656638350000|2022-07-01 01:19:10|9768.8|9753.8|9768.8|9753.8|9768.8|9753.8|9768.8|9753.8|0
1656638390000|2022-07-01 01:19:50|9768.3|9753.3|9768.3|9753.3|9768.3|9753.3|9768.3|9753.3|1
1656638400000|2022-07-01 01:20:00|9761.2|9746.2|9772.3|9747.3|9772.3|9750.8|9761.2|9746.2|2
1656638450000|2022-07-01 01:20:50|||||||||1
1656638470000|2022-07-01 01:21:10|9773.3|9748.3|9773.3|9748.3|9773.3|9748.3|9773.3|9748.3|1
1656638490000|2022-07-01 01:21:30|9772.3|9747.3|9772.3|9747.3|9772.3|9747.3|9772.3|9747.3|1
1656638500000|2022-07-01 01:21:40|||||||||4
1656638510000|2022-07-01 01:21:50|||||||||1
1656638520000|2022-07-01 01:22:00|9776.2|9738.7|9756.3|9741.3|9776.2|9747.3|9756.3|9738.7|3
1656638540000|2022-07-01 01:22:20|9756.4|9741.4|9756.4|9741.4|9756.4|9741.4|9756.4|9741.4|2
1656638570000|2022-07-01 01:22:50|9756.3|9741.3|9755.8|9740.8|9756.3|9741.3|9755.8|9740.8|1
1656638580000|2022-07-01 01:23:00|9750.6|9735.6|9749.5|9734.5|9750.6|9735.6|9748.5|9733.5|4
1656638610000|2022-07-01 01:23:30|9749.8|9734.8|9760.4|9735.4|9760.4|9735.4|9749.8|9734.8|1
1656638620000|2022-07-01 01:23:40|9760|9735|9769.7|9732.2|9769.7|9735|9760|9732.2|1
1656638630000|2022-07-01 01:23:50|9765.8|9740.8|9759.3|9744.3|9765.8|9744.3|9759.3|9740.3|1
1656638640000|2022-07-01 01:24:00|9767.7|9730.2|9767.7|9730.2|9767.7|9730.2|9767.7|9730.2|1
1656638700000|2022-07-01 01:25:00|9759.3|9744.3|9759.3|9744.3|9759.3|9744.3|9759.3|9744.3|0
1656638710000|2022-07-01 01:25:10|9763.6|9748.6|9763.6|9748.6|9763.6|9748.6|9763.6|9748.6|0
1656638720000|2022-07-01 01:25:20|9774.3|9749.3|9764.3|9749.3|9778.6|9751.2|9762.5|9740.6|1
1656638730000|2022-07-01 01:25:30|9766.3|9751.3|9766.3|9751.3|9766.3|9751.3|9766.3|9751.3|0
1656638740000|2022-07-01 01:25:40|9766.1|9751.1|9769.8|9744.8|9769.8|9751.1|9764.7|9744.2|1
1656638750000|2022-07-01 01:25:50|9769.2|9744.2|9769.3|9744.3|9769.3|9748.7|9763.7|9744.2|2
1656638760000|2022-07-01 01:26:00|9770.8|9745.8|9770.3|9745.3|9770.8|9745.8|9770.3|9745.3|1
1656638770000|2022-07-01 01:26:10|9769.8|9744.8|9767.2|9742.2|9773|9744.8|9766.8|9735.1|2
1656638780000|2022-07-01 01:26:20|9766.8|9741.8|9765.2|9740.2|9767.2|9744.9|9759.9|9740.2|1
1656638790000|2022-07-01 01:26:30|9747.9|9732.9|9747.9|9732.9|9747.9|9732.9|9747.9|9732.9|2
1656638800000|2022-07-01 01:26:40|9760.4|9735.4|9760.9|9735.9|9760.9|9735.9|9760.4|9735.4|1
1656638830000|2022-07-01 01:27:10|9761.3|9736.3|9761.3|9736.3|9761.3|9736.3|9761.3|9736.3|0
1656638870000|2022-07-01 01:27:50|||||||||2
1656638880000|2022-07-01 01:28:00|9765.7|9728.2|9759.9|9734.9|9765.7|9734.9|9759.9|9728.2|1
1656638890000|2022-07-01 01:28:10|9765.2|9727.7|9765.2|9727.7|9765.2|9727.7|9765.2|9727.7|2
1656638900000|2022-07-01 01:28:20|||||||||1
1656638910000|2022-07-01 01:28:30|9745.5|9730.5|9745.5|9730.5|9745.5|9730.5|9745.5|9730.5|0
1656638920000|2022-07-01 01:28:40|9745|9730|9746.5|9731.5|9750.2|9735.2|9745|9730|1
1656638930000|2022-07-01 01:28:50|9746|9731|9746|9731|9746|9731|9746|9731|1
1656638940000|2022-07-01 01:29:00|9745.1|9730.1|9745.1|9730.1|9745.1|9730.1|9745.1|9730.1|3
1656638960000|2022-07-01 01:29:20|9744.6|9729.6|9744.6|9729.6|9744.6|9729.6|9744.6|9729.6|0
1656638990000|2022-07-01 01:29:50|9744.1|9729.1|9744.1|9729.1|9744.1|9729.1|9744.1|9729.1|1
1656639010000|2022-07-01 01:30:10|9743.6|9728.6|9743.6|9728.6|9743.6|9728.6|9743.6|9728.6|0
1656639020000|2022-07-01 01:30:20|9737.2|9722.2|9737.2|9722.2|9737.2|9722.2|9737.2|9722.2|2
1656639030000|2022-07-01 01:30:30|9735.3|9720.3|9735.3|9720.3|9735.3|9720.3|9735.3|9720.3|1
1656639040000|2022-07-01 01:30:40|9735.1|9720.1|9728.1|9713.1|9735.1|9720.1|9728.1|9713.1|7
1656639050000|2022-07-01 01:30:50|9727.6|9712.6|9727.1|9712.1|9729.5|9714.5|9727.1|9712.1|1
1656639060000|2022-07-01 01:31:00|9725.6|9710.6|9725|9710|9725.6|9710.6|9725|9710|0
1656639100000|2022-07-01 01:31:40|9724.9|9709.9|9724.9|9709.9|9724.9|9709.9|9724.9|9709.9|1
1656639110000|2022-07-01 01:31:50|9723.9|9708.9|9723.9|9708.9|9723.9|9708.9|9723.9|9708.9|1
1656639130000|2022-07-01 01:32:10|||||||||3
1656639140000|2022-07-01 01:32:20|9723.7|9708.7|9717.8|9692.8|9728.5|9708.7|9717.8|9688.6|4
1656639150000|2022-07-01 01:32:30|||||||||2
1656639160000|2022-07-01 01:32:40|||||||||1
1656639170000|2022-07-01 01:32:50|9717.7|9692.7|9717.7|9692.7|9717.7|9692.7|9717.7|9692.7|1
1656639190000|2022-07-01 01:33:10|9715.5|9700.5|9715.7|9700.7|9715.7|9700.7|9715.5|9700.5|0
1656639200000|2022-07-01 01:33:20|9715.8|9700.8|9722.8|9697.8|9722.8|9700.8|9715.8|9697.8|2
1656639230000|2022-07-01 01:33:50|9722.3|9697.3|9722.3|9697.3|9722.3|9697.3|9722.3|9697.3|0
1656639280000|2022-07-01 01:34:40|9720.8|9705.8|9722.8|9707.8|9722.8|9707.8|9720.8|9705.8|2
1656639400000|2022-07-01 01:36:40|9722.9|9707.9|9722.9|9707.9|9722.9|9707.9|9722.9|9707.9|0
1656639470000|2022-07-01 01:37:50|9725.7|9710.7|9722.4|9707.4|9725.8|9710.8|9722.4|9707.4|1
1656639480000|2022-07-01 01:38:00|9723.8|9708.8|9727.3|9712.3|9727.3|9712.3|9722.4|9707.4|0
1656639490000|2022-07-01 01:38:10|9728|9713|9742.8|9727.8|9742.8|9727.8|9728|9713|3
1656639500000|2022-07-01 01:38:20|9743.3|9728.3|9746.3|9731.3|9747.5|9731.3|9743.3|9722.3|0
1656639520000|2022-07-01 01:38:40|9747.8|9732.8|9754.8|9729.8|9754.8|9733.4|9747.8|9729.8|0
1656639530000|2022-07-01 01:38:50|9753.8|9728.8|9756.6|9719.1|9756.6|9728.8|9753.8|9719.1|1
1656639540000|2022-07-01 01:39:00|9755.6|9718.1|9755.6|9718.1|9755.6|9718.1|9755.6|9718.1|0
1656639550000|2022-07-01 01:39:10|9738.8|9723.8|9741.8|9716.8|9741.9|9723.8|9738.8|9716.4|0
1656639600000|2022-07-01 01:40:00|9740.4|9715.4|9740.3|9715.3|9740.4|9715.4|9740.3|9715.3|0
1656639690000|2022-07-01 01:41:30|9739.8|9714.8|9739.3|9714.3|9739.8|9714.8|9739.3|9714.3|1
1656639720000|2022-07-01 01:42:00|9738.8|9713.8|9738.8|9713.8|9738.8|9713.8|9738.8|9713.8|0
1656639760000|2022-07-01 01:42:40|9738.3|9713.3|9731.8|9716.8|9738.3|9716.8|9731.8|9712.3|0
1656639770000|2022-07-01 01:42:50|9737.6|9700.1|9729.9|9704.9|9737.6|9704.9|9729.9|9700.1|1
1656639780000|2022-07-01 01:43:00|9729.4|9704.4|9725|9700|9729.4|9708.3|9722.9|9700|0
1656639790000|2022-07-01 01:43:10|9721.4|9706.4|9721.9|9706.9|9721.9|9706.9|9721.4|9706.4|0
1656639860000|2022-07-01 01:44:20|9721.4|9706.4|9721.4|9706.4|9721.4|9706.4|9721.4|9706.4|0
1656639870000|2022-07-01 01:44:30|9721.9|9706.9|9721.4|9706.4|9721.9|9706.9|9721.4|9706.4|0
1656639880000|2022-07-01 01:44:40|9721.3|9706.3|9719|9704|9721.3|9706.3|9719|9704|1
1656639890000|2022-07-01 01:44:50|9723.5|9698.5|9719|9704|9723.5|9704|9719|9698.5|0
1656639900000|2022-07-01 01:45:00|9718.5|9703.5|9717.5|9702.5|9718.5|9703.5|9717|9702|0
1656639910000|2022-07-01 01:45:10|||||||||1
1656639920000|2022-07-01 01:45:20|9717|9702|9716.5|9701.5|9717|9702|9716.5|9701.5|1
1656639930000|2022-07-01 01:45:30|9716|9701|9723.2|9708.2|9723.2|9708.2|9716|9701|1
1656639970000|2022-07-01 01:46:10|||||||||1
1656639980000|2022-07-01 01:46:20|9723.7|9708.7|9723.2|9708.2|9723.7|9708.7|9723.2|9708.2|2
1656639990000|2022-07-01 01:46:30|||||||||2
1656640000000|2022-07-01 01:46:40|9724.9|9699.9|9718.4|9703.4|9724.9|9703.9|9718.4|9699.9|7
1656640030000|2022-07-01 01:47:10|9711.7|9696.7|9711.7|9696.7|9711.7|9696.7|9711.7|9696.7|0
1656640050000|2022-07-01 01:47:30|9711.8|9696.8|9713.7|9698.7|9713.7|9698.7|9711.8|9696.8|1
1656640060000|2022-07-01 01:47:40|9722.3|9697.3|9721.8|9706.8|9722.8|9706.8|9712.1|9697.1|5
1656640070000|2022-07-01 01:47:50|9721.3|9706.3|9728.7|9703.7|9728.7|9706.8|9721.3|9703.7|1
1656640080000|2022-07-01 01:48:00|9728.8|9703.8|9721.3|9706.3|9728.8|9706.8|9721.3|9703.7|4
1656640090000|2022-07-01 01:48:10|||||||||2
1656640460000|2022-07-01 01:54:20|9720.8|9705.8|9717.8|9702.8|9720.8|9705.8|9717.8|9702.8|0
1656640490000|2022-07-01 01:54:50|9716.3|9701.3|9711.8|9696.8|9716.3|9701.3|9711.8|9696.8|3
1656640500000|2022-07-01 01:55:00|9711.3|9696.3|9711.3|9696.3|9711.3|9696.3|9711.3|9696.3|0
1656640550000|2022-07-01 01:55:50|9710.3|9695.3|9710.3|9695.3|9710.3|9695.3|9710.3|9695.3|0
1656640590000|2022-07-01 01:56:30|9709.8|9694.8|9709.8|9694.8|9709.8|9694.8|9709.8|9694.8|1
1656640620000|2022-07-01 01:57:00|||||||||1
1656640630000|2022-07-01 01:57:10|||||||||2
1656640640000|2022-07-01 01:57:20|9708.8|9693.8|9708.8|9693.8|9708.8|9693.8|9708.8|9693.8|3
1656640660000|2022-07-01 01:57:40|||||||||4
1656640670000|2022-07-01 01:57:50|||||||||3
1656640680000|2022-07-01 01:58:00|9708.7|9693.7|9691.5|9676.5|9708.7|9693.7|9691.5|9676.5|48
1656640690000|2022-07-01 01:58:10|9691|9676|9686.4|9671.4|9691|9676|9686.4|9671.4|9
1656640700000|2022-07-01 01:58:20|9685.9|9670.9|9678.9|9663.9|9685.9|9670.9|9676.9|9661.9|2
1656640710000|2022-07-01 01:58:30|9679.9|9664.9|9679.9|9664.9|9679.9|9664.9|9679.9|9664.9|1
1656640720000|2022-07-01 01:58:40|9677.5|9662.5|9677.4|9662.4|9677.5|9662.5|9677.4|9662.4|0
1656640730000|2022-07-01 01:58:50|9675.5|9660.5|9668.9|9653.9|9675.5|9660.5|9668.9|9649.9|2
1656640740000|2022-07-01 01:59:00|9672.6|9635.1|9672.8|9647.8|9673.2|9655.9|9670.9|9635.1|1
1656640750000|2022-07-01 01:59:10|9672.4|9647.4|9676.8|9661.8|9676.8|9661.8|9669.9|9635.1|0
1656640760000|2022-07-01 01:59:20|9676.4|9661.4|9676.3|9661.3|9676.4|9661.4|9676.3|9661.3|1
1656640800000|2022-07-01 02:00:00|9677.8|9662.8|9677.8|9662.8|9677.8|9662.8|9677.8|9662.8|0
1656640810000|2022-07-01 02:00:10|9685.3|9670.3|9684.4|9669.4|9685.3|9670.3|9682.3|9667.3|3
1656640820000|2022-07-01 02:00:20|||||||||1
1656640830000|2022-07-01 02:00:30|9684.2|9669.2|9682.3|9667.3|9684.2|9669.2|9682.3|9667.3|1
1656640860000|2022-07-01 02:01:00|9681.8|9666.8|9681.8|9666.8|9681.8|9666.8|9681.8|9666.8|4
1656640870000|2022-07-01 02:01:10|9685|9647.5|9687.5|9650|9687.5|9650|9685|9647.5|4
1656640880000|2022-07-01 02:01:20|9689.4|9651.9|9690|9652.5|9690|9652.5|9689.4|9651.9|0
1656640890000|2022-07-01 02:01:30|9685.8|9660.8|9689.9|9652.4|9689.9|9660.8|9685.8|9652|2
1656640900000|2022-07-01 02:01:40|9685.1|9660.1|9685.2|9660.2|9685.2|9660.2|9685.1|9660.1|0
1656640920000|2022-07-01 02:02:00|9684.9|9669.9|9685.7|9660.7|9686.2|9669.9|9684.9|9660.2|1
1656640930000|2022-07-01 02:02:10|9681.7|9666.7|9688.2|9673.2|9688.2|9673.2|9681.7|9660.7|1
1656640940000|2022-07-01 02:02:20|9688.7|9663.7|9690.8|9665.8|9690.8|9673.8|9687.3|9662.3|4
1656640950000|2022-07-01 02:02:30|9690.7|9665.7|9686.2|9671.2|9691.2|9672.2|9685.7|9665.7|3
1656640960000|2022-07-01 02:02:40|9685.7|9670.7|9679.7|9664.7|9687.2|9672.2|9679.7|9664.7|6
1656640970000|2022-07-01 02:02:50|9680.1|9665.1|9680.1|9655.1|9680.1|9665.1|9675.6|9655.1|3
1656640980000|2022-07-01 02:03:00|9680|9655|9671.5|9646.5|9680|9655|9663.5|9641.2|4
1656640990000|2022-07-01 02:03:10|9668.5|9653.5|9670.6|9645.6|9675.4|9655.5|9667.1|9645.6|6
1656641000000|2022-07-01 02:03:20|9670.5|9645.5|9664.5|9649.5|9670.5|9652.5|9664.5|9644|5
1656641010000|2022-07-01 02:03:30|9671.5|9646.5|9675.4|9650.4|9675.9|9654|9668.9|9646.5|4
1656641020000|2022-07-01 02:03:40|9674.7|9659.7|9693.3|9655.8|9693.3|9663.1|9674.4|9655.8|2
1656641030000|2022-07-01 02:03:50|9693.8|9656.3|9693.8|9656.3|9693.8|9656.3|9693.8|9656.3|0
1656641070000|2022-07-01 02:04:30|9689.1|9664.1|9689.6|9664.6|9690|9665|9689.1|9664.1|0
1656641080000|2022-07-01 02:04:40|9689.8|9674.8|9692.1|9677.1|9692.6|9677.6|9689.8|9674.8|0
1656641090000|2022-07-01 02:04:50|9693|9678|9699.1|9674.1|9699.1|9678|9692.6|9674.1|0
1656641100000|2022-07-01 02:05:00|9700.5|9675.5|9700.5|9675.5|9700.5|9675.5|9700.5|9675.5|0
1656641160000|2022-07-01 02:06:00|9700.6|9675.6|9700.6|9675.6|9700.6|9675.6|9700.6|9675.6|0
1656641180000|2022-07-01 02:06:20|9699.1|9684.1|9699.1|9684.1|9699.1|9684.1|9699.1|9684.1|0
1656641220000|2022-07-01 02:07:00|9700|9685|9700|9685|9700|9685|9700|9685|1
1656641260000|2022-07-01 02:07:40|9699.1|9684.1|9699|9684|9699.5|9684.5|9698.5|9683.5|2
1656641270000|2022-07-01 02:07:50|9698.6|9683.6|9699.5|9684.5|9699.5|9684.5|9698.5|9683.5|4
1656641280000|2022-07-01 02:08:00|9700|9685|9699.5|9684.5|9700.5|9685.5|9698.5|9683.5|9
1656641290000|2022-07-01 02:08:10|9700|9685|9700.5|9685.5|9700.5|9685.5|9700|9685|1
1656641300000|2022-07-01 02:08:20|9701|9686|9706.8|9691.8|9710.1|9695.1|9701|9686|5
1656641310000|2022-07-01 02:08:30|9706.6|9691.6|9717.2|9702.2|9722.4|9702.2|9706.6|9684.9|18
1656641320000|2022-07-01 02:08:40|9725.7|9700.7|9725.3|9710.3|9735.5|9710.3|9725.3|9698|12
1656641330000|2022-07-01 02:08:50|9731.7|9706.7|9744.9|9707.4|9745.4|9707.9|9731.2|9698|11
1656641340000|2022-07-01 02:09:00|9745|9707.5|9762.9|9725.4|9767.1|9729.6|9742.8|9707.5|5
1656641350000|2022-07-01 02:09:10|9763|9725.5|9761.4|9723.9|9766.9|9732.8|9757.7|9723.4|5
1656641360000|2022-07-01 02:09:20|9760.4|9722.9|9759.4|9721.9|9760.4|9722.9|9759.4|9721.9|0
1656641370000|2022-07-01 02:09:30|9759.3|9721.8|9749.2|9711.7|9759.3|9721.8|9749.2|9711.7|1
1656641380000|2022-07-01 02:09:40|9748.8|9711.3|9748.8|9711.3|9748.8|9711.3|9748.8|9711.3|0
1656641390000|2022-07-01 02:09:50|9746.3|9708.8|9745.8|9708.3|9746.3|9708.8|9745.8|9708.3|1
1656641400000|2022-07-01 02:10:00|9750.5|9713|9741.5|9716.5|9750.5|9718.6|9741.5|9713|1
1656641410000|2022-07-01 02:10:10|9744.4|9706.9|9743.3|9705.8|9744.4|9706.9|9743.3|9705.8|2
1656641420000|2022-07-01 02:10:20|9746.1|9708.6|9737.1|9722.1|9746.3|9722.1|9737.1|9705.8|0
1656641430000|2022-07-01 02:10:30|9737|9722|9726.3|9711.3|9744|9724.5|9725.8|9706.5|2
1656641440000|2022-07-01 02:10:40|9725.9|9710.9|9715.5|9700.5|9725.9|9710.9|9715.5|9700.5|1
1656641460000|2022-07-01 02:11:00|9724|9699|9723.5|9698.5|9724|9699|9723.5|9698.5|2
1656641470000|2022-07-01 02:11:10|9725.2|9687.7|9725.2|9687.7|9725.2|9687.7|9725.2|9687.7|1
1656641490000|2022-07-01 02:11:30|9725.3|9687.8|9718.7|9693.7|9725.3|9694.5|9718.7|9687.3|5
1656641500000|2022-07-01 02:11:40|9718.6|9693.6|9742.4|9704.9|9742.4|9704.9|9718.6|9689.5|21
1656641520000|2022-07-01 02:12:00|9744|9706.5|9744|9706.5|9744|9706.5|9744|9706.5|2
1656641530000|2022-07-01 02:12:10|9748.7|9723.7|9759.3|9721.8|9759.3|9723.7|9748.3|9721.8|2
1656641540000|2022-07-01 02:12:20|9760.5|9723|9760.5|9723|9760.5|9723|9760.5|9723|0
1656641550000|2022-07-01 02:12:30|9760.6|9723.1|9767.5|9752.5|9784.8|9754|9757.3|9723.1|3
1656641560000|2022-07-01 02:12:40|9770.7|9733.2|9769.2|9731.7|9770.7|9733.2|9769.2|9731.7|1
1656641580000|2022-07-01 02:13:00|9769.1|9731.6|9769.1|9731.6|9769.1|9731.6|9769.1|9731.6|0
1656641610000|2022-07-01 02:13:30|9759.7|9722.2|9749.6|9712.1|9759.7|9722.2|9746.9|9711.6|3
1656641620000|2022-07-01 02:13:40|9753.9|9716.4|9747.9|9722.9|9753.9|9723.3|9747.9|9716.4|2
1656641630000|2022-07-01 02:13:50|9748.4|9723.4|9765.1|9727.6|9765.1|9727.6|9738.4|9722.6|8
1656641640000|2022-07-01 02:14:00|9765|9727.5|9761.6|9724.1|9765|9727.5|9761.2|9723.7|11
1656641680000|2022-07-01 02:14:40|9759.8|9722.3|9758.6|9721.1|9759.8|9722.3|9758.6|9721.1|0
1656641690000|2022-07-01 02:14:50|9750.1|9725.1|9750.1|9725.1|9750.1|9725.1|9750.1|9725.1|1
1656641700000|2022-07-01 02:15:00|9749.9|9724.9|9759.6|9722.1|9759.6|9724.9|9749.9|9722.1|0
1656641720000|2022-07-01 02:15:20|9758.6|9721.1|9758.6|9721.1|9758.6|9721.1|9758.6|9721.1|0
1656641760000|2022-07-01 02:16:00|9759.6|9722.1|9759.6|9722.1|9759.6|9722.1|9759.6|9722.1|0
1656641790000|2022-07-01 02:16:30|9759.7|9722.2|9761.1|9723.6|9761.1|9723.6|9759.7|9722.2|2
1656641800000|2022-07-01 02:16:40|9761.2|9723.7|9769.6|9732.1|9772.1|9734.6|9761.2|9723.7|7
1656641810000|2022-07-01 02:16:50|9766.6|9729.1|9766.4|9728.9|9766.6|9729.1|9766.4|9728.9|2
1656641820000|2022-07-01 02:17:00|9766.5|9729|9760.4|9722.9|9766.5|9729|9748.4|9721.9|5
1656641830000|2022-07-01 02:17:10|9760.9|9723.4|9762.1|9724.6|9763.6|9726.1|9760|9722.5|14
1656641840000|2022-07-01 02:17:20|9762|9724.5|9756.3|9731.3|9762.1|9731.3|9753.7|9722|6
1656641850000|2022-07-01 02:17:30|9757.6|9732.6|9762.1|9724.6|9762.1|9732.6|9757.6|9724.6|1
1656641860000|2022-07-01 02:17:40|9756.8|9731.8|9760.4|9722.9|9761|9732.8|9756.8|9722.5|3
1656641870000|2022-07-01 02:17:50|9752.1|9727.1|9751.7|9714.2|9756.3|9727.1|9750.9|9713.4|2
1656641880000|2022-07-01 02:18:00|9751.8|9714.3|9734.2|9696.7|9751.8|9716.9|9730.4|9696.7|0
1656641900000|2022-07-01 02:18:20|9724.5|9687|9719.2|9694.2|9727.8|9694.2|9719.2|9687|2
1656641910000|2022-07-01 02:18:30|9719.1|9694.1|9719.1|9694.1|9719.1|9694.1|9719.1|9694.1|0
1656641920000|2022-07-01 02:18:40|9722.3|9684.8|9722.4|9684.9|9722.4|9684.9|9722.3|9684.8|1
1656642060000|2022-07-01 02:21:00|9721.4|9683.9|9721.8|9684.3|9721.8|9684.3|9721.4|9683.9|0
1656642070000|2022-07-01 02:21:10|9721.9|9684.4|9721.9|9684.4|9721.9|9684.4|9721.9|9684.4|0
1656642120000|2022-07-01 02:22:00|9722.9|9685.4|9718.1|9693.1|9722.9|9693.1|9718.1|9685.4|0
1656642130000|2022-07-01 02:22:10|9719.6|9694.6|9720.1|9695.1|9720.1|9695.1|9719.6|9694.6|0
1656642210000|2022-07-01 02:23:30|9718.6|9703.6|9718.6|9703.6|9718.6|9703.6|9718.6|9703.6|1
1656642270000|2022-07-01 02:24:30|9715.8|9700.8|9717.5|9692.5|9719.5|9700.8|9715.8|9692.5|7
1656642280000|2022-07-01 02:24:40|9717.3|9692.3|9708|9683|9720.3|9692.3|9708|9682.7|7
1656642290000|2022-07-01 02:24:50|9707|9682|9707|9682|9707|9682|9707|9682|3
1656642300000|2022-07-01 02:25:00|9706.6|9681.6|9690.5|9665.5|9706.6|9681.6|9690.5|9662.7|11
1656642310000|2022-07-01 02:25:10|9690.4|9665.4|9687.8|9662.8|9690.4|9668.9|9683.9|9662.3|6
1656642320000|2022-07-01 02:25:20|9687.3|9662.3|9686.8|9661.8|9687.3|9662.3|9686.8|9661.8|1
1656642330000|2022-07-01 02:25:30|9686.9|9661.9|9686.9|9661.9|9686.9|9661.9|9686.9|9661.9|0
1656642340000|2022-07-01 02:25:40|9686.8|9661.8|9686.8|9661.8|9686.8|9661.8|9686.8|9661.8|1
1656642360000|2022-07-01 02:26:00|9686.9|9661.9|9686.9|9661.9|9686.9|9661.9|9686.9|9661.9|0
1656642400000|2022-07-01 02:26:40|||||||||1
1656642540000|2022-07-01 02:29:00|9687.1|9662.1|9685.4|9670.4|9687.1|9670.4|9685.4|9662.1|1
1656642550000|2022-07-01 02:29:10|9685.6|9670.6|9688.4|9673.4|9688.4|9673.4|9685.6|9670.6|2
1656642590000|2022-07-01 02:29:50|9695.4|9670.4|9695.4|9670.4|9695.4|9670.4|9695.4|9670.4|0
1656642610000|2022-07-01 02:30:10|9704.1|9666.6|9704.1|9666.6|9704.1|9666.6|9704.1|9666.6|2
1656642620000|2022-07-01 02:30:20|9703.6|9666.1|9706|9668.5|9706|9668.5|9703.6|9666.1|0
1656642700000|2022-07-01 02:31:40|9705.9|9668.4|9705.9|9668.4|9705.9|9668.4|9705.9|9668.4|0
1656642770000|2022-07-01 02:32:50|9702.2|9677.2|9702.2|9677.2|9702.2|9677.2|9702.2|9677.2|0
1656642800000|2022-07-01 02:33:20|9708|9670.5|9700|9685|9708|9685|9700|9670.5|0
1656642810000|2022-07-01 02:33:30|9700.2|9685.2|9708.9|9683.9|9708.9|9685.7|9700.2|9683.9|0
1656642850000|2022-07-01 02:34:10|9708.4|9683.4|9707.9|9692.9|9708.4|9692.9|9706.7|9683.4|0
1656642870000|2022-07-01 02:34:30|9716.7|9691.7|9710.4|9695.4|9716.7|9695.4|9710.4|9691.7|0
1656642880000|2022-07-01 02:34:40|9710.9|9695.9|9710.9|9695.9|9710.9|9695.9|9710.9|9695.9|0
1656642900000|2022-07-01 02:35:00|9712.3|9697.3|9712.4|9697.4|9712.4|9697.4|9712.3|9697.3|0
1656642950000|2022-07-01 02:35:50|9711.9|9696.9|9711.9|9696.9|9712.4|9697.4|9711.9|9696.9|0
1656642960000|2022-07-01 02:36:00|9711.4|9696.4|9711.4|9696.4|9711.4|9696.4|9711.4|9696.4|0
1656643200000|2022-07-01 02:40:00|9711.3|9696.3|9709.9|9694.9|9711.3|9696.3|9709.9|9694.9|1
1656643210000|2022-07-01 02:40:10|9713|9688|9712.9|9687.9|9713|9688|9712.9|9687.9|0
1656643230000|2022-07-01 02:40:30|9712.7|9687.7|9709.4|9684.4|9712.7|9687.7|9708.9|9683.9|1
1656643240000|2022-07-01 02:40:40|9708.9|9683.9|9708.9|9683.9|9708.9|9683.9|9708.9|9683.9|0
1656643280000|2022-07-01 02:41:20|9713.1|9675.6|9707.1|9692.1|9713.1|9692.1|9707.1|9675.6|0
1656643290000|2022-07-01 02:41:30|9707.4|9692.4|9707.4|9692.4|9707.4|9692.4|9707.4|9692.4|0
1656643300000|2022-07-01 02:41:40|9707.2|9692.2|9714.6|9677.1|9714.6|9692.2|9707.2|9677.1|1
1656643310000|2022-07-01 02:41:50|9713.8|9676.3|9712.1|9674.6|9713.8|9676.3|9712.1|9674.6|1
1656643330000|2022-07-01 02:42:10|9711.1|9673.6|9699.8|9674.8|9711.1|9675.3|9699.8|9673.6|3
1656643360000|2022-07-01 02:42:40|9699.7|9674.7|9696.3|9671.3|9699.7|9674.7|9696.3|9671.3|1
1656643390000|2022-07-01 02:43:10|9694|9669|9688.3|9673.3|9694|9673.4|9688.3|9668.8|2
1656643400000|2022-07-01 02:43:20|||||||||3
1656643410000|2022-07-01 02:43:30|9689.3|9664.3|9679|9654|9690.7|9664.3|9679|9652.2|8
1656643420000|2022-07-01 02:43:40|9678.6|9653.6|9677.1|9652.1|9678.6|9658.1|9672.6|9652.1|0
1656643440000|2022-07-01 02:44:00|9677|9652|9675.4|9660.4|9677|9660.4|9675.4|9652|0
1656643450000|2022-07-01 02:44:10|9677|9652|9677|9652|9677|9652|9677|9652|0
1656643460000|2022-07-01 02:44:20|9677.2|9652.2|9674.3|9649.3|9677.2|9652.2|9674.3|9649.3|2
1656643480000|2022-07-01 02:44:40|||||||||2
1656643490000|2022-07-01 02:44:50|||||||||1
1656643510000|2022-07-01 02:45:10|9673.8|9648.8|9679.6|9654.6|9679.6|9655.7|9670.7|9648.8|4
1656643520000|2022-07-01 02:45:20|9676.9|9661.9|9679.6|9654.6|9681.9|9662.4|9676.5|9654.6|0
1656643540000|2022-07-01 02:45:40|9678.6|9653.6|9677.2|9652.2|9679.1|9654.1|9677.2|9652.2|0
1656643550000|2022-07-01 02:45:50|9676.7|9651.7|9675|9660|9676.7|9660|9675|9651.7|0
1656643560000|2022-07-01 02:46:00|9676.7|9651.7|9675.8|9650.8|9681.6|9652.2|9675.8|9644.1|1
1656643680000|2022-07-01 02:48:00|9681.6|9644.1|9675.8|9650.8|9681.6|9650.8|9675.8|9644.1|2
1656643700000|2022-07-01 02:48:20|9676.2|9651.2|9676.2|9651.2|9676.2|9651.2|9676.2|9651.2|0
1656644030000|2022-07-01 02:53:50|9676.4|9661.4|9680.4|9665.4|9680.4|9665.4|9676.4|9661.4|3
1656644040000|2022-07-01 02:54:00|9682.6|9657.6|9687.8|9650.3|9687.8|9657.6|9682.6|9650.3|0
1656644050000|2022-07-01 02:54:10|9686.9|9649.4|9687.3|9649.8|9687.3|9649.8|9686.9|9649.4|0
1656644090000|2022-07-01 02:54:50|9688.3|9650.8|9688.3|9650.8|9688.3|9650.8|9688.3|9650.8|0
1656644210000|2022-07-01 02:56:50|9681.1|9656.1|9681.1|9656.1|9681.1|9656.1|9681.1|9656.1|0
1656644220000|2022-07-01 02:57:00|9681|9656|9679.1|9654.1|9681|9656|9679.1|9654.1|1
1656644230000|2022-07-01 02:57:10|9676.7|9651.7|9676.2|9651.2|9676.7|9651.7|9676.2|9651.2|1
1656644260000|2022-07-01 02:57:40|9676.7|9651.7|9676.7|9651.7|9676.7|9651.7|9676.7|9651.7|0
1656644270000|2022-07-01 02:57:50|9666.7|9647.7|9662.7|9647.7|9666.7|9647.7|9662.7|9647.7|1
1656644280000|2022-07-01 02:58:00|9663.2|9648.2|9665.7|9650.7|9676.2|9653.2|9663.2|9648.2|2
1656644290000|2022-07-01 02:58:10|9665.6|9650.6|9665.6|9650.6|9665.6|9650.6|9665.6|9650.6|0
1656644300000|2022-07-01 02:58:20|9664.6|9649.6|9664.6|9649.6|9664.6|9649.6|9664.6|9649.6|1
1656644310000|2022-07-01 02:58:30|9664.5|9649.5|9664.5|9649.5|9664.5|9649.5|9664.5|9649.5|0
1656644320000|2022-07-01 02:58:40|9667.7|9652.7|9667.7|9652.7|9667.7|9652.7|9667.7|9652.7|1
1656644330000|2022-07-01 02:58:50|9668.2|9653.2|9663|9648|9668.2|9653.2|9663|9648|0
1656644340000|2022-07-01 02:59:00|9662.9|9647.9|9662.9|9647.9|9662.9|9647.9|9662.9|9647.9|0
1656644470000|2022-07-01 03:01:10|9659.3|9644.3|9658.3|9643.3|9659.3|9644.3|9658.3|9643.3|1
1656644480000|2022-07-01 03:01:20|9658.2|9643.2|9644.3|9629.3|9658.2|9643.2|9644.3|9629.3|6
1656644490000|2022-07-01 03:01:30|9654|9629|9638.3|9623.3|9654|9631.9|9638.3|9623.3|7
1656644500000|2022-07-01 03:01:40|9637.2|9622.2|9637.2|9622.2|9638.7|9623.7|9637.2|9622.2|1
1656644510000|2022-07-01 03:01:50|9632.9|9617.9|9632.9|9617.9|9632.9|9617.9|9632.9|9617.9|10
1656644520000|2022-07-01 03:02:00|9632.7|9617.7|9632.2|9617.2|9632.7|9617.7|9632.2|9617.2|0
1656644530000|2022-07-01 03:02:10|9631.7|9616.7|9631.7|9616.7|9631.7|9616.7|9631.7|9616.7|1
1656644540000|2022-07-01 03:02:20|9634.7|9619.7|9633.6|9618.6|9637.4|9622.4|9633.6|9618.6|1
1656644550000|2022-07-01 03:02:30|9633.2|9618.2|9631.3|9616.3|9633.2|9618.2|9631.3|9616.3|1
1656644580000|2022-07-01 03:03:00|9630.9|9615.9|9630.9|9615.9|9630.9|9615.9|9630.9|9615.9|0
1656644650000|2022-07-01 03:04:10|9628|9613|9627|9612|9628|9613|9627|9612|8
1656644680000|2022-07-01 03:04:40|9626.5|9611.5|9626.6|9611.6|9627.4|9612.4|9625.5|9610.5|2
1656644690000|2022-07-01 03:04:50|9627.2|9612.2|9629.2|9614.2|9629.2|9614.2|9626.7|9611.7|2
1656644700000|2022-07-01 03:05:00|9627.8|9612.8|9627.7|9612.7|9628.7|9613.7|9627.2|9612.2|1
1656644720000|2022-07-01 03:05:20|9625.7|9610.7|9625.2|9610.2|9625.7|9610.7|9625.2|9610.2|0
1656644790000|2022-07-01 03:06:30|||||||||1
1656644840000|2022-07-01 03:07:20|9624.7|9609.7|9624.1|9609.1|9624.7|9609.7|9624.1|9609.1|1
1656644860000|2022-07-01 03:07:40|||||||||1
1656644880000|2022-07-01 03:08:00|9625.5|9610.5|9625.5|9610.5|9625.5|9610.5|9625.5|9610.5|1
1656644890000|2022-07-01 03:08:10|9625|9610|9625|9610|9625|9610|9625|9610|1
1656644930000|2022-07-01 03:08:50|9627.4|9612.4|9639.2|9624.2|9639.2|9624.2|9627.4|9612.4|1
1656644940000|2022-07-01 03:09:00|9659.2|9634.2|9667.8|9630.3|9670.5|9638.8|9653.8|9621.5|5
1656644950000|2022-07-01 03:09:10|9668.1|9630.6|9690.4|9652.9|9690.4|9652.9|9668.1|9630.6|10
1656644960000|2022-07-01 03:09:20|9685.3|9647.8|9688.5|9651|9689.2|9664.2|9680.4|9642.9|4
1656644970000|2022-07-01 03:09:30|9688.8|9651.3|9698|9660.5|9705|9667.5|9688.8|9651.3|8
1656644980000|2022-07-01 03:09:40|9697.5|9660|9691.4|9653.9|9698|9660.5|9691|9653.5|2
1656644990000|2022-07-01 03:09:50|9692.5|9655|9691.5|9654|9694.5|9657|9691.5|9654|3
1656645000000|2022-07-01 03:10:00|9691.9|9654.4|9689.5|9652|9692|9655.2|9680.2|9652|0
1656645090000|2022-07-01 03:11:30|9681.2|9656.2|9680.7|9655.7|9681.2|9656.2|9680.7|9655.7|0
1656645100000|2022-07-01 03:11:40|9680.2|9655.2|9678.7|9653.7|9683.1|9655.2|9678.7|9645.6|0
1656645110000|2022-07-01 03:11:50|9678.2|9653.2|9679.5|9642|9682.6|9653.2|9677.7|9642|0
1656645120000|2022-07-01 03:12:00|9678.5|9641|9678.5|9641|9678.5|9641|9678.5|9641|0
1656645130000|2022-07-01 03:12:10|9678|9640.5|9669.7|9644.7|9678|9645.3|9669.7|9640.5|0
1656645150000|2022-07-01 03:12:30|9669.2|9644.2|9669.2|9644.2|9669.2|9644.2|9669.2|9644.2|0
1656645210000|2022-07-01 03:13:30|9668.7|9643.7|9670.5|9633|9670.5|9643.7|9668.7|9633|0
1656645240000|2022-07-01 03:14:00|9667.1|9642.1|9667.1|9642.1|9667.1|9642.1|9667.1|9642.1|3
1656645250000|2022-07-01 03:14:10|9667.3|9642.3|9678.3|9653.3|9681.6|9653.5|9667.3|9641.6|6
1656645260000|2022-07-01 03:14:20|9679.8|9654.8|9698|9683|9698|9683|9679.3|9653.6|5
1656645270000|2022-07-01 03:14:30|9707|9682|9707.5|9682.5|9707.5|9688|9699.5|9681.6|3
1656645280000|2022-07-01 03:14:40|9709|9684|9708.5|9683.5|9709|9684|9708.5|9683.5|4
1656645290000|2022-07-01 03:14:50|9709|9684|9697.5|9682.5|9709|9688.5|9697.5|9682.5|3
1656645300000|2022-07-01 03:15:00|9696.6|9659.1|9696.5|9659|9697.1|9659.6|9696.5|9659|5
1656645320000|2022-07-01 03:15:20|9688.2|9663.2|9687.9|9650.4|9690.6|9663.2|9687.2|9650.4|2
1656645330000|2022-07-01 03:15:30|9678.9|9653.9|9682.9|9645.4|9687.9|9653.9|9672.1|9643.9|3
1656645340000|2022-07-01 03:15:40|9681.8|9644.3|9682.3|9644.8|9682.3|9644.8|9681.8|9644.3|1
1656645350000|2022-07-01 03:15:50|9671.8|9634.3|9671.3|9633.8|9672.8|9637.6|9662.6|9633.3|3
1656645360000|2022-07-01 03:16:00|9665.6|9640.6|9660.2|9622.7|9666|9641|9656.8|9622.7|2
1656645370000|2022-07-01 03:16:10|9659.2|9621.7|9654.9|9629.9|9659.7|9629.9|9654.9|9621.7|2
1656645380000|2022-07-01 03:16:20|9654.8|9629.8|9659.1|9621.6|9659.1|9629.8|9654.8|9621.6|2
1656645390000|2022-07-01 03:16:30|9659.2|9621.7|9659.2|9621.7|9659.2|9621.7|9659.2|9621.7|0
1656645400000|2022-07-01 03:16:40|9645.2|9620.2|9640.2|9625.2|9645.2|9625.4|9640.2|9620.2|1
1656645410000|2022-07-01 03:16:50|9640.3|9625.3|9642|9617|9642|9625.3|9640.3|9617|1
1656645440000|2022-07-01 03:17:20|9642.9|9617.9|9642.9|9617.9|9642.9|9617.9|9642.9|9617.9|0
1656645450000|2022-07-01 03:17:30|9642|9617|9642|9617|9642|9617|9642|9617|0
1656645470000|2022-07-01 03:17:50|9644|9619|9644|9619|9644|9619|9644|9619|0
1656645490000|2022-07-01 03:18:10|9642|9617|9642|9617|9642|9617|9642|9617|2
1656645500000|2022-07-01 03:18:20|9641|9616|9641|9616|9641|9616|9641|9616|1
1656645520000|2022-07-01 03:18:40|9631||9631||9631||9631||0
1656645530000|2022-07-01 03:18:50|9633.5|9618.5|9633|9618|9633.5|9618.5|9633|9618|2
1656645540000|2022-07-01 03:19:00|9633.5|9618.5|9632|9607|9635.4|9618.5|9632|9607|3
1656645550000|2022-07-01 03:19:10|9631.9|9606.9|9625.5|9600.5|9631.9|9610.9|9622.9|9598.1|15
1656645570000|2022-07-01 03:19:30|9626.9|9601.9|9626.9|9601.9|9626.9|9601.9|9626.9|9601.9|0
1656645590000|2022-07-01 03:19:50|9625.5|9600.5|9625.5|9600.5|9625.5|9600.5|9625.5|9600.5|1
1656645600000|2022-07-01 03:20:00|9626|9601|9626|9601|9626|9601|9626|9601|0
1656645610000|2022-07-01 03:20:10|9623.3|9608.3|9632.4|9607.4|9632.4|9608.3|9623.3|9601|2
1656645620000|2022-07-01 03:20:20|9631.3|9606.3|9633.3|9608.3|9642.9|9611.8|9631.3|9605.4|5
1656645630000|2022-07-01 03:20:30|9632.8|9607.8|9643|9605.5|9643.4|9609.3|9632.7|9598.6|8
1656645640000|2022-07-01 03:20:40|9637.2|9612.2|9640|9602.5|9643|9612.3|9637.2|9602.5|5
1656645650000|2022-07-01 03:20:50|9639|9601.5|9639|9601.5|9639|9601.5|9639|9601.5|0
1656645660000|2022-07-01 03:21:00|9637.1|9599.6|9629.2|9604.2|9637.1|9604.2|9629.2|9599.5|0
1656645670000|2022-07-01 03:21:10|9622.8|9607.8|9617.4|9602.4|9626.3|9607.8|9617.4|9601.3|0
1656645680000|2022-07-01 03:21:20|9621.9|9596.9|9617.4|9602.4|9621.9|9602.4|9615.4|9596.9|0
1656645690000|2022-07-01 03:21:30|9617.9|9602.9|9617.9|9602.9|9617.9|9602.9|9617.9|9602.9|0
1656645700000|2022-07-01 03:21:40|9615.1|9600.1|9613.5|9598.5|9615.1|9600.1|9611|9596|4
1656645710000|2022-07-01 03:21:50|9614|9599|9614|9599|9614|9599|9614|9599|0
1656645730000|2022-07-01 03:22:10|9614.1|9599.1|9617.1|9602.1|9625.5|9602.1|9614.1|9599.1|1
1656645740000|2022-07-01 03:22:20|9617.4|9602.4|9618.4|9603.4|9626.3|9603.4|9617.4|9600.9|0
1656645750000|2022-07-01 03:22:30|9628.1|9603.1|9625.9|9600.9|9628.2|9605.4|9620.4|9600.9|0
1656645780000|2022-07-01 03:23:00|9618.4|9603.4|9625.9|9600.9|9628.2|9603.4|9618.4|9600.9|0
1656645850000|2022-07-01 03:24:10|9618.5|9603.5|9617|9602|9618.5|9603.5|9617|9602|0
1656645860000|2022-07-01 03:24:20|9615|9600|9615|9600|9615|9600|9615|9600|0
1656645870000|2022-07-01 03:24:30|9613.5|9598.5|9613|9598|9613.5|9598.5|9613|9598|1
1656645880000|2022-07-01 03:24:40|9612.5|9597.5|9612|9597|9612.5|9597.5|9612|9597|0
1656645890000|2022-07-01 03:24:50|9615.1|9600.1|9613.6|9598.6|9615.1|9600.1|9613.6|9598.6|3
1656645960000|2022-07-01 03:26:00|9613.3|9598.3|9613.2|9598.2|9615.6|9600.6|9609.1|9594.1|2
1656645970000|2022-07-01 03:26:10|9613.1|9598.1|9613.1|9598.1|9613.1|9598.1|9613.1|9598.1|0
1656645990000|2022-07-01 03:26:30|||||||||1
1656646000000|2022-07-01 03:26:40|9613|9598|9613|9598|9613|9598|9613|9598|0
1656646010000|2022-07-01 03:26:50|9613.4|9598.4|9613.3|9598.3|9613.4|9598.4|9613.3|9598.3|4
1656646020000|2022-07-01 03:27:00|9612.3|9597.3|9604.6|9589.6|9612.8|9597.8|9604.6|9589.6|8
1656646030000|2022-07-01 03:27:10|9604.2|9589.2|9634.3|9596.8|9634.3|9598|9603.6|9588.6|7
1656646040000|2022-07-01 03:27:20|9616.9|9601.9|9638.8|9601.3|9638.8|9601.9|9616.9|9597.8|8
1656646050000|2022-07-01 03:27:30|9637.9|9600.4|9657.3|9619.8|9657.3|9634.6|9636.8|9600.3|15
1656646060000|2022-07-01 03:27:40|9657.4|9619.9|9666.9|9629.4|9672.9|9635.4|9657.4|9619.9|8
1656646070000|2022-07-01 03:27:50|9663.4|9625.9|9652.7|9627.7|9663.4|9627.7|9652.7|9621.4|1
1656646080000|2022-07-01 03:28:00|9657.5|9620|9657.5|9620|9657.5|9620|9657.5|9620|0
1656646090000|2022-07-01 03:28:10|9657.4|9619.9|9657.4|9619.9|9657.4|9619.9|9657.4|9619.9|0
1656646200000|2022-07-01 03:30:00|9657.5|9620|9657.5|9620|9657.5|9620|9657.5|9620|0
1656646260000|2022-07-01 03:31:00|9654.5|9629.5|9655.2|9630.2|9655.2|9630.2|9651.2|9626.2|0
1656646280000|2022-07-01 03:31:20|||||||||1
1656646290000|2022-07-01 03:31:30|9654.7|9629.7|9650.7|9635.7|9654.7|9635.7|9650.7|9629.7|2
1656646300000|2022-07-01 03:31:40|9650.5|9635.5|9654.5|9617|9655.6|9635.5|9650.5|9617|1
1656646350000|2022-07-01 03:32:30|9654.4|9616.9|9654.4|9616.9|9654.4|9616.9|9654.4|9616.9|0
1656646610000|2022-07-01 03:36:50|9654.3|9616.8|9645.4|9607.9|9654.3|9616.8|9638.8|9601.3|2
1656646800000|2022-07-01 03:40:00|9640.4|9602.9|9622.2|9607.2|9640.4|9609|9622.2|9602.9|0
1656646810000|2022-07-01 03:40:10|||||||||1
1656647180000|2022-07-01 03:46:20|9621.6|9606.6|9621.6|9606.6|9621.6|9606.6|9621.6|9606.6|3
1656647190000|2022-07-01 03:46:30|9621.4|9596.6|9622.9|9585.4|9622.9|9596.6|9621.4|9585.4|3
1656647200000|2022-07-01 03:46:40|9622.8|9585.3|9622.8|9585.3|9622.8|9585.3|9622.8|9585.3|0
1656647230000|2022-07-01 03:47:10|9618.1|9580.6|9618.1|9580.6|9618.1|9580.6|9618.1|9580.6|2
1656647240000|2022-07-01 03:47:20|9618|9580.5|9611.6|9574.1|9618|9580.8|9605.8|9574.1|2
1656647250000|2022-07-01 03:47:30|9611.5|9574|9603.8|9578.8|9611.5|9579.8|9603.8|9574|0
1656647290000|2022-07-01 03:48:10|9608.6|9571.1|9608.6|9571.1|9608.6|9571.1|9608.6|9571.1|2
1656647300000|2022-07-01 03:48:20|||||||||4
1656647320000|2022-07-01 03:48:40|9602.7|9577.7|9608.4|9570.9|9608.4|9577.7|9602.7|9570.9|0
1656647370000|2022-07-01 03:49:30|9601.7|9576.7|9601.2|9576.2|9601.7|9576.7|9601.2|9576.2|0
1656647380000|2022-07-01 03:49:40|9600.7|9575.7|9599.7|9574.7|9600.7|9575.7|9599.7|9574.7|0
1656647390000|2022-07-01 03:49:50|9599.2|9574.2|9593.7|9578.7|9599.2|9578.7|9593.7|9574.2|0
1656647430000|2022-07-01 03:50:30|9597.6|9582.6|9597.6|9582.6|9597.6|9582.6|9597.6|9582.6|0
1656647600000|2022-07-01 03:53:20|9600.6|9585.6|9601.1|9586.1|9601.1|9586.1|9600.6|9585.6|1
1656647610000|2022-07-01 03:53:30|9599.2|9584.2|9599.2|9584.2|9599.2|9584.2|9599.2|9584.2|0
1656647620000|2022-07-01 03:53:40|9598.7|9583.7|9598.7|9583.7|9598.7|9583.7|9598.7|9583.7|0
1656647630000|2022-07-01 03:53:50|9599.1|9584.1|9599.2|9584.2|9599.2|9584.2|9599.1|9584.1|0
1656647690000|2022-07-01 03:54:50|9599|9584|9601.2|9576.2|9601.2|9584|9599|9576.2|1
1656647710000|2022-07-01 03:55:10|9600.7|9575.7|9600.7|9575.7|9600.7|9575.7|9600.7|9575.7|0
1656647720000|2022-07-01 03:55:20|9592.7|9577.7|9592.7|9577.7|9592.7|9577.7|9592.7|9577.7|0
1656647730000|2022-07-01 03:55:30|9593.2|9578.2|9592.7|9577.7|9593.2|9578.2|9592.7|9577.7|0
1656647740000|2022-07-01 03:55:40|9592.2|9577.2|9592.2|9577.2|9592.2|9577.2|9592.2|9577.2|0
1656647780000|2022-07-01 03:56:20|9590.8|9575.8|9590.7|9575.7|9590.8|9575.8|9590.7|9575.7|0
1656647860000|2022-07-01 03:57:40|9588.7|9573.7|9588.7|9573.7|9588.7|9573.7|9588.7|9573.7|0
1656647910000|2022-07-01 03:58:30|9598.4|9583.4|9625.1|9587.6|9627.5|9590|9598.4|9583.4|1
1656648100000|2022-07-01 04:01:40|9626.1|9588.6|9627|9589.5|9627|9589.5|9626.1|9588.6|0
1656648120000|2022-07-01 04:02:00|9628.4|9590.9|9628.4|9590.9|9628.4|9590.9|9628.4|9590.9|0
1656648180000|2022-07-01 04:03:00|9629.4|9591.9|9629.4|9591.9|9629.4|9591.9|9629.4|9591.9|0
1656648290000|2022-07-01 04:04:50|9630.4|9592.9|9630.4|9592.9|9630.4|9592.9|9630.4|9592.9|0
1656648420000|2022-07-01 04:07:00|9634.6|9597.1|9634.6|9597.1|9634.6|9597.1|9634.6|9597.1|0
1656648430000|2022-07-01 04:07:10|9634.9|9597.4|9634.9|9597.4|9634.9|9597.4|9634.9|9597.4|0
1656648440000|2022-07-01 04:07:20|9629.6|9604.6|9629.6|9604.6|9629.6|9604.6|9629.6|9604.6|0
1656648690000|2022-07-01 04:11:30|9635.4|9597.9|9617.9|9602.9|9635.4|9602.9|9617.9|9597.9|0
1656648700000|2022-07-01 04:11:40|9618.4|9603.4|9643.4|9605.9|9643.9|9606.4|9618.4|9603.4|0
1656648720000|2022-07-01 04:12:00|9643.3|9605.8|9643.3|9605.8|9643.3|9605.8|9643.3|9605.8|0
1656648740000|2022-07-01 04:12:20|9653.3|9615.8|9653.3|9615.8|9653.3|9615.8|9653.3|9615.8|1
1656648750000|2022-07-01 04:12:30|9653.1|9615.6|9653.1|9615.6|9653.1|9615.6|9653.1|9615.6|0
1656648880000|2022-07-01 04:14:40|9654|9616.5|9658.2|9620.7|9658.2|9620.7|9654|9616.5|0
1656648890000|2022-07-01 04:14:50|9658.8|9621.3|9658.8|9621.3|9658.8|9621.3|9658.8|9621.3|0
1656649010000|2022-07-01 04:16:50|9656.3|9618.8|9656.3|9618.8|9656.3|9618.8|9656.3|9618.8|0
1656649260000|2022-07-01 04:21:00|9656.7|9619.2|9656.8|9619.3|9656.8|9619.3|9656.7|9619.2|0
1656649350000|2022-07-01 04:22:30|9656.7|9619.2|9656.7|9619.2|9656.7|9619.2|9656.7|9619.2|0
1656649370000|2022-07-01 04:22:50|9657.2|9619.7|9656.2|9618.7|9657.7|9620.2|9656.2|9618.7|3
1656649390000|2022-07-01 04:23:10|9656.7|9619.2|9658.2|9620.7|9658.2|9620.7|9656.7|9619.2|0
1656649540000|2022-07-01 04:25:40|9659.2|9621.7|9659.2|9621.7|9659.2|9621.7|9659.2|9621.7|0
1656649560000|2022-07-01 04:26:00|9660.2|9622.7|9661.2|9623.7|9661.2|9623.7|9660.2|9622.7|0
1656649770000|2022-07-01 04:29:30|9661.1|9623.6|9661.1|9623.6|9661.1|9623.6|9661.1|9623.6|0
1656649810000|2022-07-01 04:30:10|9657.4|9632.4|9663.1|9625.6|9663.1|9632.4|9654.9|9625.6|2
1656649820000|2022-07-01 04:30:20|9661.1|9623.6|9658|9620.5|9661.1|9623.6|9658|9620.5|0
1656649930000|2022-07-01 04:32:10|9656.1|9618.6|9655.7|9618.2|9656.1|9618.6|9655.7|9618.2|0
1656649970000|2022-07-01 04:32:50|9654.8|9617.3|9654.3|9616.8|9654.8|9617.3|9654.3|9616.8|0
1656650010000|2022-07-01 04:33:30|9646.5|9621.5|9651.7|9614.2|9651.7|9621.5|9646.5|9614.2|2
1656650190000|2022-07-01 04:36:30|9655.7|9618.2|9655.2|9617.7|9655.7|9618.2|9655.2|9617.7|4
1656650270000|2022-07-01 04:37:50|9656.2|9618.7|9656.2|9618.7|9656.2|9618.7|9656.2|9618.7|0
1656650360000|2022-07-01 04:39:20|9656.7|9619.2|9659.2|9621.7|9659.2|9621.7|9656.2|9618.7|1
1656650390000|2022-07-01 04:39:50|9659.7|9622.2|9659.7|9622.2|9659.7|9622.2|9659.7|9622.2|0
1656650430000|2022-07-01 04:40:30|9654.4|9629.4|9654.4|9629.4|9654.4|9629.4|9654.4|9629.4|0
1656650520000|2022-07-01 04:42:00|9659.7|9622.2|9659.7|9622.2|9659.7|9622.2|9659.7|9622.2|1
1656650530000|2022-07-01 04:42:10|||||||||1
1656650540000|2022-07-01 04:42:20|||||||||1
1656650550000|2022-07-01 04:42:30|9655.7|9618.2|9655.7|9618.2|9655.7|9618.2|9655.7|9618.2|1
1656650570000|2022-07-01 04:42:50|9632.1|9617.1|9631.1|9616.1|9632.1|9617.1|9631.1|9616.1|0
1656650580000|2022-07-01 04:43:00|9630.6|9615.6|9630.6|9615.6|9630.6|9615.6|9630.6|9615.6|0
1656650600000|2022-07-01 04:43:20|9630.1|9615.1|9630.4|9605.4|9630.4|9615.1|9630.1|9605.4|1
1656650610000|2022-07-01 04:43:30|9630.1|9605.1|9630.1|9605.1|9630.1|9605.1|9630.1|9605.1|0
1656650720000|2022-07-01 04:45:20|9639.7|9602.2|9639.7|9602.2|9639.7|9602.2|9639.7|9602.2|2
1656650730000|2022-07-01 04:45:30|9639.8|9602.3|9639.8|9602.3|9639.8|9602.3|9639.8|9602.3|0
1656650740000|2022-07-01 04:45:40|9634.5|9609.5|9634.6|9609.6|9634.6|9609.6|9634.5|9609.5|0
1656650900000|2022-07-01 04:48:20|9623.9|9608.9|9613.1|9598.1|9623.9|9608.9|9613.1|9598.1|2
1656651020000|2022-07-01 04:50:20|9613.4|9598.4|9626.1|9601.1|9626.1|9602.6|9613.4|9598.4|1
1656651050000|2022-07-01 04:50:50|9636.9|9599.4|9636.9|9599.4|9636.9|9599.4|9636.9|9599.4|0
1656651220000|2022-07-01 04:53:40|9637.9|9600.4|9637.9|9600.4|9637.9|9600.4|9637.9|9600.4|0
1656651340000|2022-07-01 04:55:40|9637.8|9600.3|9637.8|9600.3|9637.8|9600.3|9637.8|9600.3|0
1656651640000|2022-07-01 05:00:40|9637.3|9599.8|9637.3|9599.8|9637.3|9599.8|9637.3|9599.8|2
1656651870000|2022-07-01 05:04:30|9636.8|9599.3|9636.8|9599.3|9636.8|9599.3|9636.8|9599.3|2
1656652160000|2022-07-01 05:09:20|9632.7|9617.7|9633.1|9618.1|9633.1|9618.1|9632.7|9617.7|0
1656652220000|2022-07-01 05:10:20|9634|9619|9633.1|9618.1|9634.1|9619.1|9633.1|9618.1|0
1656652710000|2022-07-01 05:18:30|||||||||1
1656652960000|2022-07-01 05:22:40|9633|9618|9633|9618|9633|9618|9633|9618|0
1656653080000|2022-07-01 05:24:40|9638.1|9623.1|9638.1|9623.1|9638.1|9623.1|9638.1|9623.1|1
1656653100000|2022-07-01 05:25:00|9638|9623|9638|9623|9638|9623|9638|9623|2
1656653110000|2022-07-01 05:25:10|||||||||2
1656653120000|2022-07-01 05:25:20|||||||||1
1656653130000|2022-07-01 05:25:30|||||||||1
1656653140000|2022-07-01 05:25:40|||||||||1
1656653150000|2022-07-01 05:25:50|||||||||1
1656653160000|2022-07-01 05:26:00|9637.5|9622.5|9637.5|9622.5|9637.5|9622.5|9637.5|9622.5|14
1656653170000|2022-07-01 05:26:10|||||||||3
1656653180000|2022-07-01 05:26:20|||||||||2
1656653190000|2022-07-01 05:26:30|||||||||2
1656653200000|2022-07-01 05:26:40|||||||||1
1656653210000|2022-07-01 05:26:50|9637.4|9622.4|9634.5|9619.5|9637.4|9622.4|9634.5|9619.5|1
1656653320000|2022-07-01 05:28:40|9633.6|9618.6|9634.1|9619.1|9634.3|9619.3|9633.6|9618.6|1
1656653330000|2022-07-01 05:28:50|9634.2|9619.2|9637.6|9622.6|9637.6|9622.6|9634.2|9619.2|1
1656653340000|2022-07-01 05:29:00|9636.6|9621.6|9636.6|9621.6|9636.6|9621.6|9636.6|9621.6|0
1656653350000|2022-07-01 05:29:10|9637.6|9622.6|9637.6|9622.6|9637.6|9622.6|9637.6|9622.6|0
1656653360000|2022-07-01 05:29:20|9637.1|9622.1|9637.6|9622.6|9637.6|9622.6|9637.1|9622.1|0
1656653370000|2022-07-01 05:29:30|9636.7|9621.7|9636.1|9621.1|9636.7|9621.7|9634.6|9619.6|0
1656653400000|2022-07-01 05:30:00|||||||||1
1656653410000|2022-07-01 05:30:10|9635.1|9620.1|9635.1|9620.1|9635.1|9620.1|9635.1|9620.1|2
1656653420000|2022-07-01 05:30:20|9635.6|9620.6|9634.1|9619.1|9635.6|9620.6|9633.6|9618.6|3
1656653440000|2022-07-01 05:30:40|9638.1|9623.1|9638.1|9623.1|9638.6|9623.6|9638.1|9623.1|2
1656653450000|2022-07-01 05:30:50|9638.6|9623.6|9631.6|9616.6|9638.6|9623.6|9631.6|9616.6|9
1656653460000|2022-07-01 05:31:00|||||||||2
1656653520000|2022-07-01 05:32:00|9628.7|9613.7|9630.1|9615.1|9630.1|9615.1|9628.7|9613.7|5
1656653540000|2022-07-01 05:32:20|||||||||1
1656653550000|2022-07-01 05:32:30|9630.2|9615.2|9628.6|9613.6|9632.6|9617.6|9628.6|9613.6|2
1656653580000|2022-07-01 05:33:00|||||||||5
1656653600000|2022-07-01 05:33:20|9632.6|9617.6|9635.6|9620.6|9637.1|9622.1|9632.6|9617.6|2
1656653620000|2022-07-01 05:33:40|9635.8|9620.8|9653.3|9638.3|9653.3|9638.3|9635.8|9620.8|9
1656653630000|2022-07-01 05:33:50|9660.8|9623.3|9650.2|9625.2|9660.8|9625.2|9649.6|9616.9|5
1656653640000|2022-07-01 05:34:00|9658.9|9621.4|9662.4|9624.9|9662.4|9624.9|9658.9|9621.4|3
1656653650000|2022-07-01 05:34:10|9661.9|9624.4|9661.9|9624.4|9662|9624.5|9661.9|9624.4|3
1656653660000|2022-07-01 05:34:20|9662.9|9625.4|9662.9|9625.4|9662.9|9625.4|9662.9|9625.4|0
1656653680000|2022-07-01 05:34:40|9663.9|9626.4|9663.9|9626.4|9663.9|9626.4|9663.9|9626.4|0
1656653710000|2022-07-01 05:35:10|9664|9626.5|9663.9|9626.4|9664|9626.5|9663.9|9626.4|1
1656653730000|2022-07-01 05:35:30|9654.9|9629.9|9654.9|9629.9|9654.9|9629.9|9654.9|9629.9|0
1656653740000|2022-07-01 05:35:40|9654.7|9629.7|9654.2|9629.2|9654.7|9629.7|9654.2|9629.2|0
1656653750000|2022-07-01 05:35:50|9654.7|9629.7|9654.2|9629.2|9654.7|9629.7|9654.2|9629.2|0
1656653760000|2022-07-01 05:36:00|9638.8|9623.8|9661.9|9624.4|9661.9|9626.7|9638.8|9623.8|6
1656653770000|2022-07-01 05:36:10|9652.2|9627.2|9652.2|9627.2|9652.2|9627.2|9652.2|9627.2|0
1656653800000|2022-07-01 05:36:40|9652.7|9627.7|9652.7|9627.7|9652.7|9627.7|9652.7|9627.7|2
1656653810000|2022-07-01 05:36:50|9653|9628|9661.4|9623.9|9661.4|9628|9640.2|9623.3|4
1656653820000|2022-07-01 05:37:00|9662.4|9624.9|9662.4|9624.9|9662.4|9624.9|9662.4|9624.9|1
1656653830000|2022-07-01 05:37:10|9661.9|9624.4|9662.4|9624.9|9662.4|9624.9|9661.9|9624.4|0
1656653840000|2022-07-01 05:37:20|||||||||1
1656653870000|2022-07-01 05:37:50|9661.4|9623.9|9659.9|9622.4|9661.4|9623.9|9659.9|9622.4|0
1656653880000|2022-07-01 05:38:00|9661.4|9623.9|9643.2|9628.2|9661.4|9628.2|9643.2|9623.9|0
1656653940000|2022-07-01 05:39:00|9659.3|9621.8|9659.9|9622.4|9661.4|9623.9|9659.3|9621.8|1
1656653950000|2022-07-01 05:39:10|9661.4|9623.9|9661.4|9623.9|9661.9|9624.4|9661.4|9623.9|0
1656653970000|2022-07-01 05:39:30|9652.7|9627.7|9652.2|9627.2|9661.4|9627.7|9652.2|9623.9|0
1656653980000|2022-07-01 05:39:40|9661.4|9623.9|9650.7|9625.7|9661.4|9625.9|9650.7|9623.9|0
1656653990000|2022-07-01 05:39:50|9650.2|9625.2|9661.3|9623.8|9661.3|9627.2|9650.2|9623.8|0
1656654000000|2022-07-01 05:40:00|9661.4|9623.9|9652.3|9627.3|9661.4|9627.3|9652.3|9623.9|0
1656654010000|2022-07-01 05:40:10|9652.2|9627.2|9651.7|9626.7|9661.3|9627.2|9651.7|9623.3|0
1656654020000|2022-07-01 05:40:20|9661.2|9623.7|9651.8|9626.8|9661.2|9626.8|9651.8|9623.7|0
1656654030000|2022-07-01 05:40:30|9651.7|9626.7|9658.2|9643.2|9661.3|9643.2|9651.7|9623.8|7
1656654040000|2022-07-01 05:40:40|9661.7|9646.7|9665.3|9640.3|9665.3|9646.7|9661.7|9640.3|3
1656654060000|2022-07-01 05:41:00|9665.2|9640.2|9655.8|9640.8|9665.2|9640.8|9655.8|9638.8|4
1656654070000|2022-07-01 05:41:10|9655.7|9640.7|9649.7|9634.7|9655.7|9640.7|9649.7|9634.7|0
1656654090000|2022-07-01 05:41:30|9652.3|9627.3|9652.3|9627.3|9652.3|9627.3|9652.3|9627.3|0
1656654100000|2022-07-01 05:41:40|9651.2|9626.2|9651.2|9626.2|9651.2|9626.2|9651.2|9626.2|0
1656654110000|2022-07-01 05:41:50|9649.2|9634.2|9650.7|9635.7|9650.7|9635.7|9649.2|9634.2|9
1656654120000|2022-07-01 05:42:00|9654.3|9629.3|9654.2|9629.2|9654.3|9629.3|9654.2|9629.2|7
1656654140000|2022-07-01 05:42:20|9666.9|9629.4|9669.9|9632.4|9674.6|9637.1|9666.9|9629.4|15
1656654150000|2022-07-01 05:42:30|9669.5|9632|9669.5|9632|9669.5|9632|9669|9631.5|4
1656654160000|2022-07-01 05:42:40|9676.8|9651.8|9673.6|9636.1|9679.6|9651.8|9673.6|9636.1|22
1656654180000|2022-07-01 05:43:00|9674.6|9637.1|9674.6|9637.1|9674.6|9637.1|9674.6|9637.1|0
1656654190000|2022-07-01 05:43:10|9675|9637.5|9674.6|9637.1|9675|9637.5|9674.5|9637|0
1656654210000|2022-07-01 05:43:30|9672.1|9634.6|9672.1|9634.6|9672.1|9634.6|9672.1|9634.6|0
1656654240000|2022-07-01 05:44:00|9674.6|9637.1|9671.1|9633.6|9674.6|9637.1|9671.1|9633.6|0
1656654270000|2022-07-01 05:44:30|9661.8|9636.8|9662.3|9637.3|9662.3|9637.3|9661.8|9636.8|0
1656654300000|2022-07-01 05:45:00|||||||||1
1656654310000|2022-07-01 05:45:10|9675.1|9637.6|9680.1|9642.6|9680.1|9642.6|9674.6|9637.1|8
1656654320000|2022-07-01 05:45:20|9679.6|9642.1|9677|9639.5|9679.6|9642.1|9677|9639.5|2
1656654340000|2022-07-01 05:45:40|9676.1|9638.6|9676.5|9639|9676.5|9639|9675.6|9638.1|4
1656654350000|2022-07-01 05:45:50|9676.6|9639.1|9679.1|9641.6|9679.1|9641.6|9676.6|9639.1|5
1656654360000|2022-07-01 05:46:00|9679.5|9642|9679.5|9642|9679.5|9642|9679.5|9642|0
1656654380000|2022-07-01 05:46:20|9679|9641.5|9679|9641.5|9679|9641.5|9679|9641.5|0
1656654430000|2022-07-01 05:47:10|9678|9640.5|9678|9640.5|9678|9640.5|9678|9640.5|1
1656654450000|2022-07-01 05:47:30|9676.6|9639.1|9676.6|9639.1|9676.6|9639.1|9676.6|9639.1|0
1656654460000|2022-07-01 05:47:40|9673.1|9635.6|9673.1|9635.6|9673.1|9635.6|9673.1|9635.6|0
1656654470000|2022-07-01 05:47:50|9672.1|9634.6|9668.9|9631.4|9672.1|9634.6|9668.9|9631.4|2
1656654480000|2022-07-01 05:48:00|9667.1|9629.6|9667.1|9629.6|9667.1|9629.6|9667.1|9629.6|2
1656654490000|2022-07-01 05:48:10|9667|9629.5|9667.1|9629.6|9667.1|9629.6|9667|9629.5|1
1656654500000|2022-07-01 05:48:20|9651.3|9626.3|9651.3|9626.3|9651.3|9626.3|9651.3|9626.3|0
1656654510000|2022-07-01 05:48:30|9652.3|9627.3|9652.3|9627.3|9652.3|9627.3|9652.3|9627.3|0
1656654520000|2022-07-01 05:48:40|9644.8|9629.8|9648.9|9623.9|9648.9|9629.8|9638.2|9623.2|2
1656654530000|2022-07-01 05:48:50|9649.2|9624.2|9649.2|9624.2|9649.2|9624.2|9649.2|9624.2|1
1656654540000|2022-07-01 05:49:00|9631.5|9616.5|9634.6|9597.1|9634.6|9616.5|9630.4|9597.1|7
1656654590000|2022-07-01 05:49:50|9630.7|9593.2|9630.7|9593.2|9630.7|9593.2|9630.7|9593.2|1
1656654600000|2022-07-01 05:50:00|9630.5|9593|9625|9587.5|9630.5|9593|9625|9587.5|0
1656654630000|2022-07-01 05:50:30|9605.7|9590.7|9595.8|9580.8|9605.7|9590.7|9595.8|9580.5|1
1656654650000|2022-07-01 05:50:50|||||||||3
1656654660000|2022-07-01 05:51:00|9595.6|9580.6|9592.3|9577.3|9595.6|9580.6|9588.5|9573.5|6
1656654710000|2022-07-01 05:51:50|9592.8|9577.8|9592.8|9577.8|9593.8|9578.8|9592.8|9577.8|1
1656654720000|2022-07-01 05:52:00|9592.7|9577.7|9601.3|9586.3|9601.3|9586.3|9589.8|9574.8|11
1656654730000|2022-07-01 05:52:10|9600.4|9585.4|9604.3|9589.3|9604.3|9589.3|9598.9|9583.9|3
1656654740000|2022-07-01 05:52:20|9603.4|9588.4|9603.8|9588.8|9604.3|9589.3|9603.4|9588.4|1
1656654750000|2022-07-01 05:52:30|9604.3|9589.3|9625.1|9587.6|9629.3|9591.8|9604.3|9586.3|10
1656654760000|2022-07-01 05:52:40|9629.1|9591.6|9645.6|9608.1|9645.6|9608.1|9628.6|9591.1|10
1656654770000|2022-07-01 05:52:50|9645.1|9607.6|9646.2|9608.7|9647.7|9610.2|9645.1|9607.6|13
1656654790000|2022-07-01 05:53:10|9646.1|9608.6|9646.1|9608.6|9646.1|9608.6|9646.1|9608.6|0
1656654810000|2022-07-01 05:53:30|9644.3|9606.8|9644.3|9606.8|9644.3|9606.8|9644.3|9606.8|0
1656654820000|2022-07-01 05:53:40|9644.1|9606.6|9644.1|9606.6|9644.1|9606.6|9644.1|9606.6|0
1656654830000|2022-07-01 05:53:50|9639.1|9601.6|9639.1|9601.6|9639.1|9601.6|9639.1|9601.6|1
1656654840000|2022-07-01 05:54:00|9636.3|9598.8|9636.3|9598.8|9636.3|9598.8|9636.3|9598.8|1
1656654850000|2022-07-01 05:54:10|9635.8|9598.3|9636.7|9599.2|9636.7|9599.2|9634.7|9597.2|12
1656654860000|2022-07-01 05:54:20|9637.1|9599.6|9639.6|9602.1|9639.6|9602.1|9635.6|9598.1|4
1656654870000|2022-07-01 05:54:30|9649.2|9611.7|9652.1|9614.6|9652.1|9614.6|9646.6|9609.1|11
1656654880000|2022-07-01 05:54:40|9652.4|9614.9|9666.6|9629.1|9666.6|9629.1|9652.4|9614.9|7
1656654890000|2022-07-01 05:54:50|9660.9|9623.4|9660.9|9623.4|9660.9|9623.4|9660.9|9623.4|1
1656654900000|2022-07-01 05:55:00|9660.6|9623.1|9660.6|9623.1|9660.6|9623.1|9660.6|9623.1|0
1656654910000|2022-07-01 05:55:10|9660.2|9622.7|9660.2|9622.7|9660.2|9622.7|9660.2|9622.7|0
1656654930000|2022-07-01 05:55:30|9659.7|9622.2|9658.1|9620.6|9659.7|9622.2|9658.1|9620.6|1
1656654950000|2022-07-01 05:55:50|9652.8|9615.3|9652.8|9615.3|9652.8|9615.3|9652.8|9615.3|2
1656654960000|2022-07-01 05:56:00|9655.6|9618.1|9653.3|9615.8|9655.6|9618.1|9652.8|9615.3|4
1656654970000|2022-07-01 05:56:10|9652.3|9614.8|9651.8|9614.3|9652.3|9614.8|9651.8|9614.3|1
1656654980000|2022-07-01 05:56:20|9650.9|9613.4|9642.1|9604.6|9650.9|9613.4|9642.1|9604.6|2
1656654990000|2022-07-01 05:56:30|||||||||2
1656655000000|2022-07-01 05:56:40|||||||||1
1656655010000|2022-07-01 05:56:50|9638.1|9600.6|9637.7|9600.2|9638.2|9600.7|9637.7|9600.2|5
1656655020000|2022-07-01 05:57:00|9654.2|9616.7|9645.4|9607.9|9655.2|9617.7|9645.4|9607.9|0
1656655040000|2022-07-01 05:57:20|9644.4|9606.9|9644.4|9606.9|9644.4|9606.9|9644.4|9606.9|1
1656655060000|2022-07-01 05:57:40|9645.3|9607.8|9636.3|9598.8|9645.3|9607.8|9636.3|9598.8|1
1656655070000|2022-07-01 05:57:50|9636|9598.5|9628.9|9591.4|9636|9598.5|9628.9|9591.4|2
1656655080000|2022-07-01 05:58:00|9628.7|9591.2|9613.2|9575.7|9628.7|9591.2|9613.2|9575.7|0
1656655100000|2022-07-01 05:58:20|||||||||2
1656655120000|2022-07-01 05:58:40|9613.3|9575.8|9613.3|9575.8|9613.3|9575.8|9613.3|9575.8|1
1656655130000|2022-07-01 05:58:50|9613.7|9576.2|9614.2|9576.7|9614.2|9576.7|9613.7|9576.2|1
1656655150000|2022-07-01 05:59:10|9614.3|9576.8|9610|9585|9615.7|9585|9610|9576.8|2
1656655160000|2022-07-01 05:59:20|9608|9583|9623.2|9585.7|9623.2|9585.7|9608|9581.3|7
1656655170000|2022-07-01 05:59:30|9623.9|9586.4|9643.7|9606.2|9643.7|9606.2|9623.9|9586.4|13
1656655180000|2022-07-01 05:59:40|9644.2|9606.7|9646.1|9608.6|9651.7|9614.2|9627|9604.2|22
1656655190000|2022-07-01 05:59:50|9656.7|9619.2|9654.3|9616.8|9657.8|9620.3|9654.3|9616.8|9
1656655200000|2022-07-01 06:00:00|9653.8|9616.3|9653.8|9616.3|9653.8|9616.3|9653.8|9616.3|0
1656655230000|2022-07-01 06:00:30|9653.7|9616.2|9653.7|9616.2|9653.7|9616.2|9653.7|9616.2|0
1656655240000|2022-07-01 06:00:40|9653.8|9616.3|9653.8|9616.3|9653.8|9616.3|9653.8|9616.3|0
1656655250000|2022-07-01 06:00:50|9647.6|9610.1|9647.6|9610.1|9647.6|9610.1|9647.6|9610.1|1
1656655260000|2022-07-01 06:01:00|9647.3|9609.8|9647.3|9609.8|9647.3|9609.8|9647.3|9609.8|0
1656655290000|2022-07-01 06:01:30|9646.8|9609.3|9646.3|9608.8|9646.8|9609.3|9646.3|9608.8|4
1656655300000|2022-07-01 06:01:40|9646.8|9609.3|9646.3|9608.8|9646.8|9609.3|9646.3|9608.8|10
1656655310000|2022-07-01 06:01:50|9647|9609.5|9658.3|9620.8|9681.1|9666.1|9647|9609.5|9
1656655320000|2022-07-01 06:02:00|9657.3|9619.8|9664.2|9626.7|9664.2|9626.7|9655.9|9618.4|13
1656655330000|2022-07-01 06:02:10|9664.7|9627.2|9666.3|9628.8|9666.3|9628.8|9664.3|9626.8|3
1656655340000|2022-07-01 06:02:20|9666.8|9629.3|9666.4|9628.9|9666.8|9629.3|9666.4|9628.9|19
1656655350000|2022-07-01 06:02:30|9666.3|9628.8|9638.8|9601.3|9666.3|9628.8|9630.1|9601.3|11
1656655360000|2022-07-01 06:02:40|9641.3|9603.8|9669.3|9631.8|9676|9638.5|9641.3|9603.8|6
1656655370000|2022-07-01 06:02:50|9669.5|9632|9660|9622.5|9669.5|9632|9660|9622.5|1
1656655380000|2022-07-01 06:03:00|9659.5|9622|9665.9|9628.4|9665.9|9628.4|9658.5|9621|6
1656655390000|2022-07-01 06:03:10|9665.7|9628.2|9667.4|9629.9|9667.4|9629.9|9665.7|9628.2|2
1656655400000|2022-07-01 06:03:20|9667.8|9630.3|9667.2|9629.7|9668.3|9630.8|9667.2|9629.7|4
1656655420000|2022-07-01 06:03:40|9681.2|9643.7|9681.2|9643.7|9681.2|9643.7|9681.2|9643.7|0
1656655430000|2022-07-01 06:03:50|9680.3|9642.8|9680.3|9642.8|9680.3|9642.8|9680.3|9642.8|2
1656655440000|2022-07-01 06:04:00|9680.8|9643.3|9662.5|9647.5|9680.8|9647.5|9662.5|9643.3|0
1656655450000|2022-07-01 06:04:10|9661.9|9646.9|9648|9610.5|9661.9|9646.9|9648|9610.5|2
1656655470000|2022-07-01 06:04:30|9644.8|9607.3|9644.8|9607.3|9644.8|9607.3|9644.8|9607.3|0
1656655480000|2022-07-01 06:04:40|9643.8|9606.3|9643.8|9606.3|9643.8|9606.3|9643.8|9606.3|0
1656655490000|2022-07-01 06:04:50|9645.3|9607.8|9643.8|9606.3|9645.3|9607.8|9643.3|9605.8|1
1656655500000|2022-07-01 06:05:00|9643.3|9605.8|9643.3|9605.8|9643.3|9605.8|9643.3|9605.8|0
1656655530000|2022-07-01 06:05:30|9645.2|9607.7|9645.3|9607.8|9645.3|9607.8|9645.2|9607.7|0
1656655550000|2022-07-01 06:05:50|9644.3|9606.8|9644.3|9606.8|9644.3|9606.8|9644.3|9606.8|1
1656655560000|2022-07-01 06:06:00|9630|9605|9628.5|9603.5|9630|9605|9628.5|9603.5|0
1656655570000|2022-07-01 06:06:10|9628.4|9603.4|9630.9|9593.4|9631.8|9603.4|9628.4|9593.4|1
1656655590000|2022-07-01 06:06:30|9628.8|9591.3|9628.8|9591.3|9628.8|9591.3|9628.8|9591.3|1
1656655610000|2022-07-01 06:06:50|9628.7|9591.2|9625.9|9588.4|9628.7|9591.2|9625.9|9588.4|1
1656655620000|2022-07-01 06:07:00|9625.4|9587.9|9624.9|9587.4|9625.4|9587.9|9624.9|9587.4|2
1656655650000|2022-07-01 06:07:30|9624.8|9587.3|9624.8|9587.3|9624.8|9587.3|9624.8|9587.3|0
1656655670000|2022-07-01 06:07:50|9629.5|9592|9623.8|9586.3|9629.5|9592|9623.8|9586.3|3
1656655680000|2022-07-01 06:08:00|9624.3|9586.8|9626.3|9588.8|9626.3|9588.8|9624.3|9586.8|1
1656655710000|2022-07-01 06:08:30|9625.4|9587.9|9625.4|9587.9|9625.4|9587.9|9625.4|9587.9|0
1656655720000|2022-07-01 06:08:40|9628.8|9591.3|9629.8|9592.3|9630.2|9592.7|9628.8|9591.3|1
1656655730000|2022-07-01 06:08:50|9630.3|9592.8|9630.3|9592.8|9630.3|9592.8|9630.3|9592.8|1
1656655740000|2022-07-01 06:09:00|9629.4|9591.9|9629.3|9591.8|9629.4|9591.9|9629.3|9591.8|0
1656655750000|2022-07-01 06:09:10|||||||||1
1656655770000|2022-07-01 06:09:30|9624|9599|9624.1|9599.1|9624.1|9599.1|9624|9599|0
1656655790000|2022-07-01 06:09:50|9623.5|9598.5|9623.5|9598.5|9623.5|9598.5|9623.5|9598.5|1
1656655800000|2022-07-01 06:10:00|9623.6|9598.6|9624.1|9599.1|9624.1|9599.1|9623.6|9598.6|5
1656655810000|2022-07-01 06:10:10|9625.1|9600.1|9624.6|9609.6|9626.6|9609.6|9624.6|9600.1|1
1656655820000|2022-07-01 06:10:20|9626.7|9601.7|9626.7|9601.7|9626.7|9601.7|9626.7|9601.7|0
1656655830000|2022-07-01 06:10:30|9626.6|9601.6|9630.5|9615.5|9631|9615.5|9623|9601.6|1
1656655840000|2022-07-01 06:10:40|9661.8|9624.3|9663.8|9626.3|9663.8|9626.3|9661.8|9624.3|1
1656655850000|2022-07-01 06:10:50|9661.3|9623.8|9661.3|9623.8|9661.3|9623.8|9661.3|9623.8|5
1656655880000|2022-07-01 06:11:20|9660.4|9622.9|9662.3|9624.8|9662.3|9624.8|9660.3|9622.8|0
1656655910000|2022-07-01 06:11:50|9653.3|9615.8|9653.3|9615.8|9653.3|9615.8|9653.3|9615.8|1
1656655920000|2022-07-01 06:12:00|9632.6|9617.6|9632.1|9617.1|9632.6|9617.6|9632.1|9617.1|0
1656655930000|2022-07-01 06:12:10|9661.8|9624.3|9662.8|9625.3|9662.8|9625.3|9661.8|9624.3|1
1656655950000|2022-07-01 06:12:30|9634.1|9619.1|9663.3|9625.8|9663.3|9625.8|9632.6|9617.6|7
1656655970000|2022-07-01 06:12:50|||||||||1
1656656020000|2022-07-01 06:13:40|9665.2|9627.7|9665.3|9627.8|9665.3|9627.8|9665.2|9627.7|0
1656656030000|2022-07-01 06:13:50|9663.3|9625.8|9663.3|9625.8|9663.3|9625.8|9663.3|9625.8|1
1656656090000|2022-07-01 06:14:50|9662.4|9624.9|9635.1|9620.1|9662.4|9624.9|9635.1|9620.1|6
1656656100000|2022-07-01 06:15:00|9626.5|9611.5|9637.8|9600.3|9640.3|9611.6|9619.6|9600.3|3
1656656110000|2022-07-01 06:15:10|9637.3|9599.8|9617|9602|9647.8|9610.3|9617|9599.3|3
1656656120000|2022-07-01 06:15:20|9616.6|9601.6|9616.5|9601.5|9616.6|9601.6|9616.5|9601.5|0
1656656130000|2022-07-01 06:15:30|9619.5|9604.5|9621.6|9596.6|9621.6|9604.5|9618.5|9596.6|5
1656656140000|2022-07-01 06:15:40|9612.1|9597.1|9614.6|9599.6|9615|9600|9612.1|9597.1|0
1656656150000|2022-07-01 06:15:50|9613.6|9598.6|9613.6|9598.6|9613.6|9598.6|9613.6|9598.6|1
1656656160000|2022-07-01 06:16:00|9614.1|9599.1|9610.5|9585.5|9614.1|9599.1|9610.5|9585.5|4
1656656170000|2022-07-01 06:16:10|9601.3|9586.3|9601|9586|9619.3|9586.4|9601|9581.3|4
1656656180000|2022-07-01 06:16:20|||||||||1
1656656190000|2022-07-01 06:16:30|9600.8|9585.8|9601.6|9576.6|9601.6|9585.8|9600.8|9576.6|3
1656656200000|2022-07-01 06:16:40|9598.4|9583.4|9599|9584|9599|9584|9598.4|9583.4|0
1656656210000|2022-07-01 06:16:50|9598.5|9583.5|9601.7|9576.7|9601.7|9583.5|9598.5|9576.7|3
1656656220000|2022-07-01 06:17:00|9601.5|9576.5|9601.5|9576.5|9601.5|9576.5|9601.5|9576.5|0
1656656230000|2022-07-01 06:17:10|9597.5|9582.5|9604.5|9589.5|9605.5|9590|9597.5|9580.5|3
1656656240000|2022-07-01 06:17:20|9605.5|9580.5|9605.5|9580.5|9605.5|9580.5|9605.5|9580.5|0
1656656250000|2022-07-01 06:17:30|9607|9582|9603.5|9588.5|9607|9588.5|9603.5|9582|0
1656656270000|2022-07-01 06:17:50|9603|9588|9603|9588|9603|9588|9603|9588|1
1656656280000|2022-07-01 06:18:00|9603.5|9588.5|9605.5|9590.5|9606.7|9590.5|9603.5|9581.7|2
1656656290000|2022-07-01 06:18:10|9608.1|9593.1|9624.8|9587.3|9626.6|9594|9608|9587.3|1
1656656300000|2022-07-01 06:18:20|9621|9596|9616.5|9601.5|9621|9601.5|9616.5|9595|0
1656656310000|2022-07-01 06:18:30|9620|9595|9625.7|9600.7|9625.7|9600.7|9620|9595|1
1656656320000|2022-07-01 06:18:40|9629.6|9592.1|9632.3|9594.8|9632.3|9612.1|9627.1|9592.1|5
1656656330000|2022-07-01 06:18:50|9640.8|9603.3|9633.8|9596.3|9640.8|9603.3|9633.8|9596.3|1
1656656340000|2022-07-01 06:19:00|9634.3|9596.8|9634|9619|9634.5|9619.5|9634|9596.8|3
1656656350000|2022-07-01 06:19:10|9637.8|9600.3|9634.5|9619.5|9637.8|9619.5|9633.9|9596.4|0
1656656360000|2022-07-01 06:19:20|9634.3|9609.3|9628.5|9613.5|9634.3|9614|9628.5|9608.5|5
1656656370000|2022-07-01 06:19:30|9627.6|9612.6|9637.8|9600.3|9638.2|9613|9623.5|9598.8|0
1656656390000|2022-07-01 06:19:50|9633|9618|9633|9618|9633|9618|9633|9618|0
1656656400000|2022-07-01 06:20:00|9632.4|9617.4|9639.9|9602.4|9639.9|9617.4|9621.5|9602.4|1
1656656410000|2022-07-01 06:20:10|9636|9598.5|9635.9|9598.4|9636|9598.5|9635.9|9598.4|0
1656656490000|2022-07-01 06:21:30|9632.1|9594.6|9632.8|9595.3|9632.8|9595.3|9631.9|9594.4|0
1656656580000|2022-07-01 06:23:00|9632.2|9594.7|9611.5|9596.5|9632.2|9596.5|9611.5|9594.7|1
1656656630000|2022-07-01 06:23:50|9613|9598|9613|9598|9613|9598|9613|9598|1
1656656640000|2022-07-01 06:24:00|9608.5|9593.5|9611.4|9596.4|9611.4|9596.4|9608.5|9593.5|4
1656656650000|2022-07-01 06:24:10|9611.5|9596.5|9611.5|9596.5|9611.5|9596.5|9611.5|9596.5|0
1656656670000|2022-07-01 06:24:30|9611.1|9596.1|9611|9596|9611.1|9596.1|9611|9596|0
1656656700000|2022-07-01 06:25:00|9608.5|9593.5|9612.5|9597.5|9612.5|9597.5|9608.5|9593.5|1
1656656710000|2022-07-01 06:25:10|9612.3|9597.3|9634.3|9596.8|9634.3|9597.3|9609|9592.8|3
1656656760000|2022-07-01 06:26:00|9635.3|9597.8|9635.3|9597.8|9635.3|9597.8|9635.3|9597.8|0
1656656800000|2022-07-01 06:26:40|9634.8|9597.3|9634.8|9597.3|9634.8|9597.3|9634.8|9597.3|1
1656656820000|2022-07-01 06:27:00|9629.5|9604.5|9628|9603|9629.5|9604.5|9628|9603|0
1656656830000|2022-07-01 06:27:10|9627.5|9602.5|9627.5|9602.5|9627.5|9602.5|9627.5|9602.5|0
1656656860000|2022-07-01 06:27:40|9623.5|9608.5|9623.5|9608.5|9623.5|9608.5|9623.5|9608.5|0
1656656870000|2022-07-01 06:27:50|9626|9611|9626|9611|9626|9611|9626|9611|0
1656656880000|2022-07-01 06:28:00|9625.6|9610.6|9626|9601|9627.5|9610.6|9617.5|9601|3
1656656900000|2022-07-01 06:28:20|9620.1|9605.1|9622|9597|9624|9605.1|9620.1|9597|0
1656656940000|2022-07-01 06:29:00|9626.3|9588.8|9626.3|9588.8|9626.3|9588.8|9626.3|9588.8|2
1656657020000|2022-07-01 06:30:20|9627.3|9589.8|9627.3|9589.8|9627.3|9589.8|9627.3|9589.8|0
1656657030000|2022-07-01 06:30:30|9622|9597|9622|9597|9622|9597|9622|9597|0
1656657050000|2022-07-01 06:30:50|9623|9598|9623|9598|9623|9598|9623|9598|0
1656657140000|2022-07-01 06:32:20|9622.5|9597.5|9623|9598|9623|9598|9622.5|9597.5|4
1656657150000|2022-07-01 06:32:30|9623.1|9598.1|9624.1|9599.1|9624.1|9599.1|9623.1|9598.1|0
1656657160000|2022-07-01 06:32:40|9624.7|9599.7|9624.7|9599.7|9624.7|9599.7|9624.7|9599.7|0
1656657170000|2022-07-01 06:32:50|9619.2|9604.2|9619.2|9604.2|9619.2|9604.2|9619.2|9604.2|0
1656657180000|2022-07-01 06:33:00|9626.1|9601.1|9626.1|9601.1|9626.1|9601.1|9625.6|9600.6|4
1656657220000|2022-07-01 06:33:40|9625.1|9600.1|9614.1|9599.1|9625.1|9602.6|9610.2|9595.2|1
1656657230000|2022-07-01 06:33:50|||||||||2
1656657240000|2022-07-01 06:34:00|||||||||1
1656657250000|2022-07-01 06:34:10|9616.1|9601.1|9623.5|9598.5|9623.5|9601.1|9616.1|9596.6|2
1656657270000|2022-07-01 06:34:30|9623.6|9598.6|9623.6|9598.6|9623.6|9598.6|9623.6|9598.6|0
1656657280000|2022-07-01 06:34:40|9628|9590.5|9628|9590.5|9628|9590.5|9628|9590.5|2
1656657290000|2022-07-01 06:34:50|9621|9606|9621.2|9606.2|9621.2|9606.2|9621|9606|0
1656657360000|2022-07-01 06:36:00|9621.7|9606.7|9621.7|9606.7|9621.7|9606.7|9621.7|9606.7|0
1656657420000|2022-07-01 06:37:00|9621.2|9606.2|9621.7|9606.7|9621.7|9606.7|9621.2|9606.2|0
1656657430000|2022-07-01 06:37:10|9621.6|9606.6|9621.6|9606.6|9621.6|9606.6|9621.6|9606.6|0
1656657440000|2022-07-01 06:37:20|9621.1|9606.1|9611.2|9596.2|9621.1|9606.1|9611.2|9596.2|1
1656657450000|2022-07-01 06:37:30|9604.3|9589.3|9604.6|9589.6|9604.6|9589.6|9604.1|9589.1|3
1656657490000|2022-07-01 06:38:10|||||||||1
1656657540000|2022-07-01 06:39:00|||||||||3
1656657600000|2022-07-01 06:40:00|9604.1|9589.1|9604.1|9589.1|9604.1|9589.1|9604.1|9589.1|7
1656657640000|2022-07-01 06:40:40|||||||||1
1656657650000|2022-07-01 06:40:50|||||||||1
1656657660000|2022-07-01 06:41:00|9596.1|9581.1|9593.6|9578.6|9596.1|9581.1|9593.6|9578.6|6
1656657680000|2022-07-01 06:41:20|9594.1|9579.1|9594.1|9579.1|9594.1|9579.1|9594.1|9579.1|1
1656657700000|2022-07-01 06:41:40|9594.7|9579.7|9594.7|9579.7|9594.7|9579.7|9594.7|9579.7|0
1656657710000|2022-07-01 06:41:50|||||||||1
1656657720000|2022-07-01 06:42:00|||||||||2
1656657770000|2022-07-01 06:42:50|||||||||1
1656657780000|2022-07-01 06:43:00|9596.1|9581.1|9597.6|9582.6|9597.6|9582.6|9596.1|9581.1|0
1656657790000|2022-07-01 06:43:10|9598|9583|9623.8|9586.3|9624.3|9586.8|9598|9583|1
1656657800000|2022-07-01 06:43:20|9624.3|9586.8|9623.8|9586.3|9624.3|9586.8|9623.8|9586.3|0
1656657830000|2022-07-01 06:43:50|9622.3|9584.8|9623.4|9585.9|9623.4|9585.9|9617.9|9580.4|9
1656657840000|2022-07-01 06:44:00|9622.9|9585.4|9623.4|9585.9|9623.4|9585.9|9622.9|9585.4|1
1656657870000|2022-07-01 06:44:30|9623.9|9586.4|9621.3|9583.8|9623.9|9586.4|9621.3|9583.8|0
1656657890000|2022-07-01 06:44:50|9620.3|9582.8|9620.3|9582.8|9620.3|9582.8|9620.3|9582.8|1
1656657950000|2022-07-01 06:45:50|9618.9|9581.4|9618.9|9581.4|9618.9|9581.4|9618.9|9581.4|1
1656658000000|2022-07-01 06:46:40|9620.3|9582.8|9618.8|9581.3|9620.3|9582.8|9618.8|9581.3|0
1656658010000|2022-07-01 06:46:50|9615.9|9578.4|9615.9|9578.4|9615.9|9578.4|9615.9|9578.4|1
1656658040000|2022-07-01 06:47:20|9612.6|9575.1|9612.4|9574.9|9612.6|9575.1|9612.4|9574.9|0
1656658070000|2022-07-01 06:47:50|9611.5|9574|9611.5|9574|9611.5|9574|9611.5|9574|1
1656658080000|2022-07-01 06:48:00|9611.4|9573.9|9611.4|9573.9|9611.4|9573.9|9611.4|9573.9|0
1656658090000|2022-07-01 06:48:10|9604.2|9579.2|9604.2|9579.2|9604.2|9579.2|9604.2|9579.2|0
1656658110000|2022-07-01 06:48:30|9595.9|9580.9|9595.9|9580.9|9595.9|9580.9|9595.9|9580.9|0
1656658120000|2022-07-01 06:48:40|9595.7|9580.7|9595.7|9580.7|9595.7|9580.7|9595.7|9580.7|0
1656658130000|2022-07-01 06:48:50|||||||||1
1656658140000|2022-07-01 06:49:00|9592.7|9577.7|9592.7|9577.7|9592.7|9577.7|9592.7|9577.7|1
1656658160000|2022-07-01 06:49:20|9592.2|9577.2|9591.2|9576.2|9592.2|9577.2|9591.2|9576.2|1
1656658180000|2022-07-01 06:49:40|9590.8|9575.8|9590.6|9575.6|9590.8|9575.8|9590.6|9575.6|0
1656658190000|2022-07-01 06:49:50|||||||||1
1656658200000|2022-07-01 06:50:00|9589.6|9574.6|9589.6|9574.6|9589.6|9574.6|9589.6|9574.6|0
1656658220000|2022-07-01 06:50:20|9601.2|9586.2|9599.7|9584.7|9601.2|9586.2|9599.7|9584.7|2
1656658250000|2022-07-01 06:50:50|9599.2|9584.2|9598.7|9583.7|9599.2|9584.2|9598.7|9583.7|1
1656658260000|2022-07-01 06:51:00|9594.9|9579.9|9594.9|9579.9|9594.9|9579.9|9594.9|9579.9|2
1656658270000|2022-07-01 06:51:10|9594.7|9579.7|9594.7|9579.7|9594.7|9579.7|9594.7|9579.7|0
1656658310000|2022-07-01 06:51:50|||||||||1
1656658370000|2022-07-01 06:52:50|9597.6|9582.6|9593.8|9578.8|9597.6|9582.6|9593.8|9578.8|2
1656658380000|2022-07-01 06:53:00|9594.2|9579.2|9611.5|9574|9611.5|9579.7|9593.2|9572.2|1
1656658400000|2022-07-01 06:53:20|9607.1|9582.1|9608|9583|9608|9587.1|9602.1|9581.6|0
1656658410000|2022-07-01 06:53:30|9608.1|9583.1|9608.1|9583.1|9608.1|9583.1|9608.1|9583.1|0
1656658420000|2022-07-01 06:53:40|9607.6|9582.6|9607.6|9582.6|9607.6|9582.6|9607.6|9582.6|0
1656658430000|2022-07-01 06:53:50|9611.5|9574|9611.5|9574|9611.5|9574|9611.5|9574|1
1656658490000|2022-07-01 06:54:50|9611|9573.5|9611.5|9574|9611.5|9574|9611|9573.5|1
1656658500000|2022-07-01 06:55:00|||||||||5
1656658510000|2022-07-01 06:55:10|9606.8|9591.8|9607.1|9592.1|9607.1|9592.1|9606.8|9591.8|0
1656658550000|2022-07-01 06:55:50|9611.5|9574|9611.5|9574|9611.5|9574|9611.5|9574|1
1656658560000|2022-07-01 06:56:00|9611|9573.5|9602.2|9577.2|9611|9579.2|9601.7|9573.5|1
1656658570000|2022-07-01 06:56:10|9596.2|9581.2|9596.2|9581.2|9596.2|9581.2|9596.2|9581.2|0
1656658580000|2022-07-01 06:56:20|9593.8|9578.8|9593.2|9578.2|9593.8|9578.8|9590.7|9575.7|2
1656658590000|2022-07-01 06:56:30|9592.7|9577.7|9590.5|9575.5|9592.7|9577.7|9587.1|9572.1|5
1656658600000|2022-07-01 06:56:40|9590.2|9575.2|9588.1|9573.1|9590.2|9575.2|9586.6|9571.6|6
1656658610000|2022-07-01 06:56:50|9587.6|9572.6|9586.6|9571.6|9587.6|9572.6|9586.6|9571.6|1
1656658620000|2022-07-01 06:57:00|9582.7|9567.7|9581.7|9566.7|9583.2|9568.2|9579.2|9564.2|12
1656658630000|2022-07-01 06:57:10|9581.6|9566.6|9580.7|9565.7|9581.6|9566.6|9579.2|9564.2|4
1656658640000|2022-07-01 06:57:20|9580.2|9565.2|9579.7|9564.7|9580.2|9565.2|9579.2|9564.2|1
1656658650000|2022-07-01 06:57:30|9579.2|9564.2|9603.4|9565.9|9603.4|9571.2|9579.2|9564.2|1
1656658660000|2022-07-01 06:57:40|9595.3|9570.3|9582.7|9567.7|9595.3|9570.3|9582.7|9567.7|0
1656658670000|2022-07-01 06:57:50|9581.7|9566.7|9581.7|9566.7|9581.7|9566.7|9581.7|9566.7|1
1656658680000|2022-07-01 06:58:00|9581.2|9566.2|9580.2|9565.2|9581.2|9566.2|9580.2|9565.2|0
1656658690000|2022-07-01 06:58:10|9578.8|9563.8|9578.8|9563.8|9578.8|9563.8|9578.8|9563.8|2
1656658700000|2022-07-01 06:58:20|9579|9564|9581.8|9566.8|9593.3|9571.1|9579|9564|1
1656658710000|2022-07-01 06:58:30|9581.3|9566.3|9581.3|9566.3|9585.2|9570.2|9581.3|9566.3|1
1656658730000|2022-07-01 06:58:50|9581.2|9566.2|9580.3|9565.3|9581.2|9566.2|9580.3|9565.3|1
1656658740000|2022-07-01 06:59:00|9579.8|9564.8|9579.8|9564.8|9579.8|9564.8|9579.8|9564.8|0
1656658750000|2022-07-01 06:59:10|9579.3|9564.3|9601.4|9563.9|9601.4|9569.2|9578.8|9563.8|1
1656658760000|2022-07-01 06:59:20|9594.3|9569.3|9583.3|9568.3|9594.3|9569.8|9583.3|9568.3|0
1656658780000|2022-07-01 06:59:40|9582.3|9567.3|9582.3|9567.3|9582.3|9567.3|9582.3|9567.3|2
1656658800000|2022-07-01 07:00:00|9581.8|9566.8|9582.2|9567.2|9582.2|9567.2|9581.3|9566.3|1
1656658810000|2022-07-01 07:00:10|9582.3|9567.3|9582.3|9567.3|9582.3|9567.3|9582.3|9567.3|0
1656658830000|2022-07-01 07:00:30|9582.7|9567.7|9582.7|9567.7|9582.7|9567.7|9582.7|9567.7|2
1656658840000|2022-07-01 07:00:40|9582.3|9567.3|9581.8|9566.8|9582.3|9567.3|9581.8|9566.8|0
1656658870000|2022-07-01 07:01:10|||||||||1
1656658900000|2022-07-01 07:01:40|9581.2|9566.2|9581.2|9566.2|9581.2|9566.2|9581.2|9566.2|13
1656658920000|2022-07-01 07:02:00|9581.3|9566.3|9581.3|9566.3|9581.3|9566.3|9581.3|9566.3|0
1656658930000|2022-07-01 07:02:10|9581.7|9566.7|9581.7|9566.7|9581.7|9566.7|9581.7|9566.7|0
1656658950000|2022-07-01 07:02:30|9581.8|9566.8|9581.8|9566.8|9581.8|9566.8|9581.8|9566.8|0
1656658980000|2022-07-01 07:03:00|9576.8|9561.8|9576.8|9561.8|9577.2|9562.2|9576.8|9561.8|20
1656659080000|2022-07-01 07:04:40|9576.7|9561.7|9576.7|9561.7|9576.7|9561.7|9576.7|9561.7|0
1656659170000|2022-07-01 07:06:10|9593.9|9568.9|9593.9|9568.9|9593.9|9568.9|9593.9|9568.9|8
1656659190000|2022-07-01 07:06:30|9594.3|9569.3|9594.3|9569.3|9594.3|9569.3|9594.3|9569.3|0
1656659230000|2022-07-01 07:07:10|9593.5|9578.5|9593|9578|9593.5|9578.5|9593|9578|1
1656659380000|2022-07-01 07:09:40|9593.1|9578.1|9593|9578|9593.5|9578.5|9593|9578|7
1656659390000|2022-07-01 07:09:50|9594|9579|9594|9579|9594|9579|9594|9579|1
1656659400000|2022-07-01 07:10:00|||||||||1
1656659410000|2022-07-01 07:10:10|9595.5|9580.5|9595|9580|9595.5|9580.5|9595|9580|0
1656659460000|2022-07-01 07:11:00|9594.5|9579.5|9595|9580|9595|9580|9594.5|9579.5|0
1656659480000|2022-07-01 07:11:20|9595.5|9580.5|9595.5|9580.5|9595.5|9580.5|9595.5|9580.5|0
1656659580000|2022-07-01 07:13:00|9596|9581|9596|9581|9596|9581|9596|9581|0
1656659590000|2022-07-01 07:13:10|9596.5|9581.5|9596.5|9581.5|9596.5|9581.5|9596.5|9581.5|0
1656659640000|2022-07-01 07:14:00|9597|9582|9597|9582|9597|9582|9597|9582|0
1656659700000|2022-07-01 07:15:00|9597.5|9582.5|9593.7|9568.7|9597.5|9582.5|9593.7|9568.7|4
1656659750000|2022-07-01 07:15:50|9593.1|9568.1|9593.1|9568.1|9593.1|9568.1|9593.1|9568.1|0
1656659770000|2022-07-01 07:16:10|9594.1|9569.1|9594.1|9569.1|9594.1|9569.1|9594.1|9569.1|0
1656659810000|2022-07-01 07:16:50|9594.5|9569.5|9594.1|9569.1|9594.5|9569.5|9594.1|9569.1|1
1656659830000|2022-07-01 07:17:10|9590|9575|9590.5|9575.5|9590.5|9575.5|9590|9575|0
1656659840000|2022-07-01 07:17:20|9591|9576|9590.5|9575.5|9591|9576|9590.5|9575.5|0
1656659850000|2022-07-01 07:17:30|||||||||1
1656659910000|2022-07-01 07:18:30|9589|9574|9589|9574|9589|9574|9589|9574|0
1656659960000|2022-07-01 07:19:20|9589.5|9574.5|9589.5|9574.5|9589.5|9574.5|9589.5|9574.5|8
1656660210000|2022-07-01 07:23:30|9589|9574|9587.5|9572.5|9589|9574|9587.5|9572.5|0
1656660240000|2022-07-01 07:24:00|9584.1|9569.1|9586.8|9571.8|9586.8|9571.8|9582.1|9567.1|4
1656660250000|2022-07-01 07:24:10|9587.1|9572.1|9587.1|9572.1|9587.1|9572.1|9587.1|9572.1|0
1656660360000|2022-07-01 07:26:00|9593.1|9568.1|9593.6|9568.6|9593.6|9568.6|9593.1|9568.1|2
1656660420000|2022-07-01 07:27:00|9589.5|9574.5|9589.5|9574.5|9589.5|9574.5|9589.5|9574.5|0
1656660560000|2022-07-01 07:29:20|9590.5|9575.5|9590.5|9575.5|9590.5|9575.5|9590.5|9575.5|0
1656660630000|2022-07-01 07:30:30|9594|9579|9595|9580|9595|9580|9594|9579|4
1656660660000|2022-07-01 07:31:00|9595.9|9580.9|9596|9581|9596|9581|9595.9|9580.9|0
1656660670000|2022-07-01 07:31:10|9596.9|9581.9|9608|9583|9608|9583|9596.9|9581.9|1
1656660690000|2022-07-01 07:31:30|||||||||1
1656660710000|2022-07-01 07:31:50|9604.4|9589.4|9604.4|9589.4|9604.4|9589.4|9604.4|9589.4|0
1656660720000|2022-07-01 07:32:00|9604.5|9589.5|9606.5|9591.5|9606.5|9591.5|9604.5|9589.5|0
1656660780000|2022-07-01 07:33:00|9607.5|9592.5|9607.5|9592.5|9607.5|9592.5|9607.5|9592.5|0
1656660800000|2022-07-01 07:33:20|9608|9593|9608|9593|9608|9593|9608|9593|0
1656660820000|2022-07-01 07:33:40|9610|9595|9610|9595|9610|9595|9610|9595|0
1656660830000|2022-07-01 07:33:50|9610.5|9595.5|9610.5|9595.5|9610.5|9595.5|9610.5|9595.5|0
1656660840000|2022-07-01 07:34:00|9611|9596|9611|9596|9611|9596|9611|9596|0
1656660900000|2022-07-01 07:35:00|9611.5|9596.5|9611.5|9596.5|9611.5|9596.5|9611.5|9596.5|0
1656660960000|2022-07-01 07:36:00|9611|9586|9611|9586|9611|9586|9611|9586|1
1656661170000|2022-07-01 07:39:30|9610|9585|9599.3|9584.3|9610|9585|9599.3|9584.3|1
1656661180000|2022-07-01 07:39:40|9598.9|9583.9|9598.4|9583.4|9598.9|9583.9|9598.4|9583.4|0
1656661190000|2022-07-01 07:39:50|9597.9|9582.9|9597.9|9582.9|9597.9|9582.9|9597.9|9582.9|0
1656661320000|2022-07-01 07:42:00|||||||||1
1656661400000|2022-07-01 07:43:20|||||||||1
1656661440000|2022-07-01 07:44:00|||||||||4
1656661490000|2022-07-01 07:44:50|9598.4|9583.4|9586.8|9571.8|9598.4|9583.4|9586.8|9571.8|6
1656661500000|2022-07-01 07:45:00|9586.4|9571.4|9593.9|9578.9|9593.9|9578.9|9586.4|9571.4|3
1656661510000|2022-07-01 07:45:10|9594|9579|9594|9579|9594|9579|9594|9579|0
1656661550000|2022-07-01 07:45:50|9594.9|9579.9|9595|9580|9595|9580|9594.9|9579.9|0
1656661570000|2022-07-01 07:46:10|9594.5|9579.5|9594.5|9579.5|9594.5|9579.5|9594.5|9579.5|0
1656661630000|2022-07-01 07:47:10|9594.9|9579.9|9594.5|9579.5|9594.9|9579.9|9594.5|9579.5|0
1656661670000|2022-07-01 07:47:50|9596|9581|9596|9581|9596|9581|9596|9581|0
1656662120000|2022-07-01 07:55:20|9597|9582|9597|9582|9597|9582|9597|9582|0
1656662180000|2022-07-01 07:56:20|9597.4|9582.4|9597|9582|9597.5|9582.5|9597|9582|0
1656662200000|2022-07-01 07:56:40|9596.9|9581.9|9596.9|9581.9|9596.9|9581.9|9596.9|9581.9|0
1656662240000|2022-07-01 07:57:20|9597.4|9582.4|9596.9|9581.9|9597.4|9582.4|9596.9|9581.9|0
1656662260000|2022-07-01 07:57:40|9594.4|9579.4|9594.4|9579.4|9594.4|9579.4|9594.4|9579.4|0
1656662280000|2022-07-01 07:58:00|9592.9|9577.9|9589.9|9574.9|9592.9|9577.9|9589.9|9574.9|7
1656662290000|2022-07-01 07:58:10|9588.9|9573.9|9588.9|9573.9|9588.9|9573.9|9588.9|9573.9|1
1656662320000|2022-07-01 07:58:40|9586.1|9571.1|9585.1|9570.1|9586.1|9571.1|9585.1|9570.1|1
1656662350000|2022-07-01 07:59:10|9587.4|9572.4|9587.4|9572.4|9587.4|9572.4|9587.4|9572.4|1
1656662420000|2022-07-01 08:00:20|9586|9571|9586|9571|9586|9571|9586|9571|0
1656662510000|2022-07-01 08:01:50|||||||||1
1656662570000|2022-07-01 08:02:50|9586.5|9571.5|9586.5|9571.5|9586.5|9571.5|9586.5|9571.5|0
1656662580000|2022-07-01 08:03:00|9586.4|9571.4|9586.4|9571.4|9586.4|9571.4|9586.4|9571.4|0
1656662680000|2022-07-01 08:04:40|9586.3|9571.3|9591.4|9576.4|9595.9|9580.9|9586.3|9571.3|3
1656662690000|2022-07-01 08:04:50|9590.9|9575.9|9589.9|9574.9|9590.9|9575.9|9589.9|9574.9|0
1656662710000|2022-07-01 08:05:10|9590.4|9575.4|9590.4|9575.4|9590.4|9575.4|9590.4|9575.4|0
1656662760000|2022-07-01 08:06:00|9590.3|9575.3|9590.2|9575.2|9590.7|9575.7|9590.2|9575.2|3
1656662770000|2022-07-01 08:06:10|9589.7|9574.7|9589.2|9574.2|9589.7|9574.7|9589.2|9574.2|0
1656662840000|2022-07-01 08:07:20|9586.8|9571.8|9583.8|9568.8|9586.8|9571.8|9583.8|9568.8|3
1656662850000|2022-07-01 08:07:30|9583.9|9568.9|9579.8|9564.8|9583.9|9568.9|9579.8|9564.8|4
1656662860000|2022-07-01 08:07:40|9579.9|9564.9|9578.9|9563.9|9579.9|9564.9|9578.9|9563.9|0
1656662870000|2022-07-01 08:07:50|9578.4|9563.4|9571.6|9556.6|9578.4|9563.4|9571.6|9556.6|15
1656662880000|2022-07-01 08:08:00|9570.7|9555.7|9570.6|9555.6|9570.7|9555.7|9570.6|9555.6|6
1656662890000|2022-07-01 08:08:10|9570.1|9555.1|9570.1|9555.1|9570.1|9555.1|9570.1|9555.1|0
1656662940000|2022-07-01 08:09:00|9569.6|9554.6|9569.1|9554.1|9569.6|9554.6|9569.1|9554.1|5
1656662960000|2022-07-01 08:09:20|9568.6|9553.6|9568.1|9553.1|9568.6|9553.6|9568.1|9553.1|0
1656662970000|2022-07-01 08:09:30|9564.1|9549.1|9563.6|9548.6|9564.1|9549.1|9563.6|9548.6|3
1656663030000|2022-07-01 08:10:30|9562.1|9547.1|9562.1|9547.1|9562.1|9547.1|9562.1|9547.1|4
1656663120000|2022-07-01 08:12:00|||||||||4
1656663150000|2022-07-01 08:12:30|9560.6|9545.6|9560.7|9545.7|9560.7|9545.7|9560.6|9545.6|2
1656663170000|2022-07-01 08:12:50|||||||||1
1656663300000|2022-07-01 08:15:00|9558.4|9543.4|9557.8|9542.8|9558.4|9543.4|9557.8|9542.8|1
1656663310000|2022-07-01 08:15:10|9560.3|9545.3|9559.4|9544.4|9560.3|9545.3|9559.4|9544.4|2
1656663330000|2022-07-01 08:15:30|9559.2|9544.2|9559.2|9544.2|9559.2|9544.2|9559.2|9544.2|0
1656663340000|2022-07-01 08:15:40|9559.5|9544.5|9559.5|9544.5|9559.5|9544.5|9559.5|9544.5|0
1656663420000|2022-07-01 08:17:00|9559|9544|9558|9543|9559|9544|9558|9543|6
1656663430000|2022-07-01 08:17:10|9557.5|9542.5|9557.5|9542.5|9557.5|9542.5|9557.5|9542.5|0
1656663440000|2022-07-01 08:17:20|||||||||4
1656663480000|2022-07-01 08:18:00|9558|9543|9558|9543|9558|9543|9558|9543|0
1656663540000|2022-07-01 08:19:00|9557.5|9542.5|9557.9|9542.9|9557.9|9542.9|9557.5|9542.5|0
1656663550000|2022-07-01 08:19:10|9558|9543|9558|9543|9558|9543|9558|9543|0
1656663600000|2022-07-01 08:20:00|9557.5|9542.5|9557.9|9542.9|9557.9|9542.9|9557.5|9542.5|0
1656663610000|2022-07-01 08:20:10|9558|9543|9558|9543|9558|9543|9558|9543|0
1656663660000|2022-07-01 08:21:00|9557.5|9542.5|9558|9543|9558|9543|9557.5|9542.5|0
1656663680000|2022-07-01 08:21:20|9562.9|9547.9|9562.9|9547.9|9562.9|9547.9|9562.9|9547.9|1
1656663690000|2022-07-01 08:21:30|9569.8|9554.8|9570.3|9555.3|9570.3|9555.3|9569.7|9554.7|2
1656663700000|2022-07-01 08:21:40|9569.9|9554.9|9581.5|9566.5|9585.5|9570.5|9569.8|9554.8|1
1656663710000|2022-07-01 08:21:50|9581.3|9566.3|9582.9|9567.9|9582.9|9567.9|9581.3|9566.3|1
1656663720000|2022-07-01 08:22:00|9582.5|9567.5|9583.4|9568.4|9583.4|9568.4|9582.5|9567.5|0
1656663740000|2022-07-01 08:22:20|9584.4|9569.4|9584.4|9569.4|9584.4|9569.4|9584.4|9569.4|0
1656663750000|2022-07-01 08:22:30|9585.3|9570.3|9585.3|9570.3|9585.3|9570.3|9585.3|9570.3|0
1656663760000|2022-07-01 08:22:40|9584.8|9569.8|9585.3|9570.3|9585.3|9570.3|9584.8|9569.8|0
1656663770000|2022-07-01 08:22:50|9585.7|9570.7|9591.8|9576.8|9591.8|9576.8|9585.7|9570.7|1
1656663780000|2022-07-01 08:23:00|9592.3|9577.3|9592.3|9577.3|9592.3|9577.3|9592.3|9577.3|0
1656663790000|2022-07-01 08:23:10|9586.5|9571.5|9585.7|9570.7|9586.6|9571.6|9585.7|9570.7|3
1656663810000|2022-07-01 08:23:30|9585.6|9570.6|9585.6|9570.6|9585.6|9570.6|9585.6|9570.6|0
1656663820000|2022-07-01 08:23:40|9585.1|9570.1|9585.6|9570.6|9585.6|9570.6|9585.1|9570.1|0
1656663980000|2022-07-01 08:26:20|9588.9|9573.9|9588.9|9573.9|9588.9|9573.9|9588.9|9573.9|0
1656664030000|2022-07-01 08:27:10|9585.6|9570.6|9585.6|9570.6|9585.6|9570.6|9585.6|9570.6|0
1656664130000|2022-07-01 08:28:50|9585.1|9570.1|9585.1|9570.1|9585.6|9570.6|9585.1|9570.1|2
1656664140000|2022-07-01 08:29:00|9585.6|9570.6|9585.6|9570.6|9585.6|9570.6|9585.6|9570.6|0
1656664150000|2022-07-01 08:29:10|9585.1|9570.1|9585.1|9570.1|9585.1|9570.1|9585.1|9570.1|0
1656664160000|2022-07-01 08:29:20|9585.6|9570.6|9585.6|9570.6|9585.6|9570.6|9585.6|9570.6|0
1656664210000|2022-07-01 08:30:10|9584.6|9569.6|9583.2|9568.2|9584.6|9569.6|9583.2|9568.2|0
1656664220000|2022-07-01 08:30:20|9584.5|9569.5|9584.6|9569.6|9584.6|9569.6|9584.5|9569.5|0
1656664260000|2022-07-01 08:31:00|9585.1|9570.1|9585.1|9570.1|9585.1|9570.1|9585.1|9570.1|0
1656664270000|2022-07-01 08:31:10|9585.5|9570.5|9585.5|9570.5|9585.5|9570.5|9585.5|9570.5|0
1656664320000|2022-07-01 08:32:00|9586|9571|9586|9571|9586|9571|9586|9571|0
1656664340000|2022-07-01 08:32:20|9596.6|9581.6|9596.6|9581.6|9596.6|9581.6|9596.6|9581.6|3
1656664360000|2022-07-01 08:32:40|||||||||1
1656664380000|2022-07-01 08:33:00|9597.1|9582.1|9597.1|9582.1|9597.1|9582.1|9597.1|9582.1|0
1656664410000|2022-07-01 08:33:30|9594.7|9579.7|9597.1|9582.1|9597.1|9582.1|9594.7|9579.7|1
1656664420000|2022-07-01 08:33:40|9594.7|9579.7|9594.7|9579.7|9594.7|9579.7|9594.7|9579.7|2
1656664430000|2022-07-01 08:33:50|9591.9|9576.9|9591.9|9576.9|9591.9|9576.9|9591.9|9576.9|0
1656664440000|2022-07-01 08:34:00|9589.5|9574.5|9586.4|9571.4|9589.5|9574.5|9586.4|9571.4|1
1656664450000|2022-07-01 08:34:10|9585.4|9570.4|9585.4|9570.4|9585.4|9570.4|9585.4|9570.4|0
1656664510000|2022-07-01 08:35:10|9585|9570|9585|9570|9585|9570|9585|9570|0
1656664560000|2022-07-01 08:36:00|9585.4|9570.4|9584|9569|9585.4|9570.4|9584|9569|0
1656664600000|2022-07-01 08:36:40|9583.5|9568.5|9583.5|9568.5|9583.5|9568.5|9583.5|9568.5|0
1656664780000|2022-07-01 08:39:40|9584.5|9569.5|9589.7|9574.7|9590.1|9575.1|9584.4|9569.4|4
1656664800000|2022-07-01 08:40:00|9589.3|9574.3|9590.7|9575.7|9590.7|9575.7|9589.2|9574.2|4
1656664820000|2022-07-01 08:40:20|9590.8|9575.8|9595|9580|9595|9580|9590.8|9575.8|1
1656664860000|2022-07-01 08:41:00|9596|9581|9596|9581|9596|9581|9596|9581|0
1656664870000|2022-07-01 08:41:10|9623.7|9608.7|9621.8|9606.8|9624.1|9609.1|9621.8|9606.8|1
1656664880000|2022-07-01 08:41:20|9619.9|9604.9|9619.8|9604.8|9619.9|9604.9|9619.8|9604.8|0
1656664900000|2022-07-01 08:41:40|9621.2|9606.2|9621.7|9606.7|9621.7|9606.7|9621.2|9606.2|0
1656664910000|2022-07-01 08:41:50|9620.8|9605.8|9619.8|9604.8|9621.3|9606.3|9619.8|9604.8|0
1656664920000|2022-07-01 08:42:00|9621.2|9606.2|9621.2|9606.2|9621.2|9606.2|9621.2|9606.2|0
1656664930000|2022-07-01 08:42:10|9621.3|9606.3|9621.3|9606.3|9621.3|9606.3|9621.3|9606.3|0
1656664950000|2022-07-01 08:42:30|9622.2|9607.2|9622.3|9607.3|9622.3|9607.3|9622.2|9607.2|0
1656664960000|2022-07-01 08:42:40|9625.1|9610.1|9623.3|9608.3|9625.6|9610.6|9623.3|9608.3|0
1656664970000|2022-07-01 08:42:50|9625.1|9610.1|9631.3|9616.3|9631.8|9616.8|9625.1|9610.1|1
1656664980000|2022-07-01 08:43:00|9632.7|9617.7|9652.7|9627.7|9652.7|9627.7|9632.7|9617.7|13
1656665000000|2022-07-01 08:43:20|9651|9636|9651|9636|9651|9636|9651|9636|0
1656665010000|2022-07-01 08:43:30|9651.2|9636.2|9652.7|9637.7|9653.8|9638.8|9651.2|9636.2|0
1656665020000|2022-07-01 08:43:40|9653.6|9638.6|9652.7|9637.7|9653.7|9638.7|9651.2|9636.2|0
1656665030000|2022-07-01 08:43:50|9648.1|9633.1|9637.7|9622.7|9648.1|9633.1|9637.6|9622.6|2
1656665040000|2022-07-01 08:44:00|9638.2|9623.2|9638.7|9623.7|9639.9|9623.7|9637.7|9614.9|0
1656665050000|2022-07-01 08:44:10|9638.8|9623.8|9639.7|9614.7|9639.7|9623.8|9638.8|9614.2|1
1656665070000|2022-07-01 08:44:30|9638.7|9613.7|9638.7|9613.7|9638.7|9613.7|9638.7|9613.7|3
1656665200000|2022-07-01 08:46:40|9636.3|9611.3|9640.5|9603|9640.6|9611.3|9636.3|9603|0
1656665210000|2022-07-01 08:46:50|9634.7|9609.7|9634.7|9609.7|9634.7|9609.7|9634.7|9609.7|0
1656665410000|2022-07-01 08:50:10|9635.2|9610.2|9633.1|9618.1|9637.2|9618.1|9633.1|9609.7|0
1656665430000|2022-07-01 08:50:30|9633.2|9618.2|9633.2|9618.2|9633.2|9618.2|9633.2|9618.2|0
1656665520000|2022-07-01 08:52:00|9632.2|9617.2|9628.7|9613.7|9632.2|9617.2|9628.7|9613.7|0
1656665530000|2022-07-01 08:52:10|9628.2|9613.2|9627.2|9612.2|9628.2|9613.2|9627.2|9612.2|0
1656665540000|2022-07-01 08:52:20|9626.7|9611.7|9621.2|9606.2|9626.7|9611.7|9621.2|9606.2|1
1656665550000|2022-07-01 08:52:30|9620.8|9605.8|9626.7|9611.7|9626.7|9611.7|9620.8|9605.8|1
1656665560000|2022-07-01 08:52:40|9624.8|9609.8|9624.7|9609.7|9624.8|9609.8|9624.7|9609.7|0
1656665580000|2022-07-01 08:53:00|9624.8|9609.8|9624.8|9609.8|9624.8|9609.8|9624.8|9609.8|0
1656665650000|2022-07-01 08:54:10|||||||||1
1656665670000|2022-07-01 08:54:30|9624.7|9609.7|9624.7|9609.7|9624.7|9609.7|9624.7|9609.7|0
1656665680000|2022-07-01 08:54:40|9626.4|9611.4|9626.4|9611.4|9626.4|9611.4|9626.4|9611.4|0
1656665700000|2022-07-01 08:55:00|9626.8|9611.8|9626.8|9611.8|9626.8|9611.8|9626.8|9611.8|0
1656665760000|2022-07-01 08:56:00|9627.3|9612.3|9627.3|9612.3|9627.3|9612.3|9627.3|9612.3|0
1656665820000|2022-07-01 08:57:00|9627.8|9612.8|9627.8|9612.8|9627.8|9612.8|9627.8|9612.8|0
1656665880000|2022-07-01 08:58:00|9628.3|9613.3|9628.3|9613.3|9628.3|9613.3|9628.3|9613.3|0
1656665940000|2022-07-01 08:59:00|9628.7|9613.7|9628.7|9613.7|9628.7|9613.7|9628.7|9613.7|0
1656665970000|2022-07-01 08:59:30|9628.8|9613.8|9628.8|9613.8|9628.8|9613.8|9628.8|9613.8|0
1656666000000|2022-07-01 09:00:00|9628.3|9613.3|9625|9610|9628.8|9613.8|9624.5|9609.5|2
1656666010000|2022-07-01 09:00:10|9625.9|9610.9|9625.4|9610.4|9626.4|9611.4|9624.9|9609.9|4
1656666020000|2022-07-01 09:00:20|9624.5|9609.5|9624.5|9609.5|9624.5|9609.5|9624.5|9609.5|1
1656666030000|2022-07-01 09:00:30|9624|9609|9624|9609|9624|9609|9624|9609|0
1656666060000|2022-07-01 09:01:00|9624.5|9609.5|9624.5|9609.5|9624.5|9609.5|9624.5|9609.5|0
1656666080000|2022-07-01 09:01:20|9625.9|9610.9|9625.9|9610.9|9625.9|9610.9|9625.9|9610.9|0
1656666090000|2022-07-01 09:01:30|||||||||1
1656666120000|2022-07-01 09:02:00|9626.4|9611.4|9626.4|9611.4|9626.4|9611.4|9626.4|9611.4|0
1656666130000|2022-07-01 09:02:10|||||||||1
1656666180000|2022-07-01 09:03:00|9626.5|9611.5|9620.6|9605.6|9626.5|9611.5|9620.1|9605.1|7
1656666210000|2022-07-01 09:03:30|9619.2|9604.2|9619.2|9604.2|9619.2|9604.2|9619.2|9604.2|0
1656666220000|2022-07-01 09:03:40|9619.1|9604.1|9619.1|9604.1|9619.1|9604.1|9619.1|9604.1|0
1656666270000|2022-07-01 09:04:30|9640.9|9625.9|9633.4|9618.4|9640.9|9625.9|9633.4|9618.4|3
1656666280000|2022-07-01 09:04:40|9633.9|9618.9|9632.9|9617.9|9633.9|9618.9|9632.9|9617.9|0
1656666290000|2022-07-01 09:04:50|9633.4|9618.4|9633.9|9618.9|9634.9|9619.9|9633.4|9618.4|0
1656666300000|2022-07-01 09:05:00|9634.4|9619.4|9634.4|9619.4|9635.4|9620.4|9634.4|9619.4|0
1656666310000|2022-07-01 09:05:10|9632.9|9617.9|9632.9|9617.9|9634.4|9619.4|9632.9|9617.9|0
1656666320000|2022-07-01 09:05:20|9633.4|9618.4|9631.9|9616.9|9633.4|9618.4|9631.9|9616.9|0
1656666330000|2022-07-01 09:05:30|9632.8|9617.8|9633.4|9618.4|9634.4|9619.4|9632.4|9617.4|0
1656666340000|2022-07-01 09:05:40|9634.3|9619.3|9634.8|9619.8|9634.8|9619.8|9634.3|9619.3|2
1656666350000|2022-07-01 09:05:50|9635.2|9620.2|9635.2|9620.2|9635.2|9620.2|9635.2|9620.2|0
1656666360000|2022-07-01 09:06:00|9635.7|9620.7|9635.7|9620.7|9635.7|9620.7|9635.7|9620.7|0
1656666370000|2022-07-01 09:06:10|9636.2|9621.2|9636.2|9621.2|9636.2|9621.2|9636.2|9621.2|0
1656666390000|2022-07-01 09:06:30|9636.3|9621.3|9640.1|9625.1|9640.1|9625.1|9636.3|9621.3|1
1656666530000|2022-07-01 09:08:50|9650.4|9625.4|9657.7|9620.2|9657.7|9625.4|9650.4|9620.2|2
1656666540000|2022-07-01 09:09:00|9657.9|9620.4|9657.9|9620.4|9657.9|9620.4|9657.9|9620.4|0
1656666550000|2022-07-01 09:09:10|9657.8|9620.3|9657.8|9620.3|9657.8|9620.3|9657.8|9620.3|0
1656666600000|2022-07-01 09:10:00|9652.6|9627.6|9652.6|9627.6|9652.6|9627.6|9652.6|9627.6|0
1656666610000|2022-07-01 09:10:10|9652.5|9627.5|9652.5|9627.5|9652.5|9627.5|9652.5|9627.5|0
1656666630000|2022-07-01 09:10:30|9652.6|9627.6|9652.6|9627.6|9652.6|9627.6|9652.6|9627.6|0
1656666660000|2022-07-01 09:11:00|9652.5|9627.5|9655|9630|9655|9630|9652.5|9627.5|0
1656666670000|2022-07-01 09:11:10|9651|9636|9651|9636|9651|9636|9651|9636|1
1656666680000|2022-07-01 09:11:20|9651.5|9636.5|9651.5|9636.5|9651.5|9636.5|9651.5|9636.5|0
1656666690000|2022-07-01 09:11:30|9652|9637|9652|9637|9652|9637|9652|9637|0
1656666700000|2022-07-01 09:11:40|||||||||1
1656666740000|2022-07-01 09:12:20|9650.1|9635.1|9650.1|9635.1|9650.1|9635.1|9650.1|9635.1|0
1656666750000|2022-07-01 09:12:30|9650|9635|9652.4|9637.4|9652.4|9637.4|9650|9635|3
1656666760000|2022-07-01 09:12:40|9652.5|9637.5|9652.5|9637.5|9652.5|9637.5|9652.5|9637.5|0
1656666790000|2022-07-01 09:13:10|9651.5|9636.5|9651.5|9636.5|9651.5|9636.5|9651.5|9636.5|0
1656666810000|2022-07-01 09:13:30|9652.4|9637.4|9653.1|9638.1|9653.1|9638.1|9651.5|9636.5|1
1656666840000|2022-07-01 09:14:00|9653.4|9638.4|9669.4|9631.9|9669.4|9638.4|9653.4|9631.9|1
1656666850000|2022-07-01 09:14:10|9669|9631.5|9668.6|9643.6|9669.1|9643.6|9668.6|9631.5|5
1656666860000|2022-07-01 09:14:20|9668.8|9643.8|9682.7|9645.2|9682.7|9651.8|9666.5|9643.8|15
1656666870000|2022-07-01 09:14:30|9682.6|9645.1|9682.6|9645.1|9682.6|9645.1|9682.6|9645.1|0
1656666940000|2022-07-01 09:15:40|9682.5|9645|9682.6|9645.1|9682.6|9645.1|9682.5|9645|1
1656666990000|2022-07-01 09:16:30|9679.2|9654.2|9679.2|9654.2|9679.2|9654.2|9679.2|9654.2|1
1656667020000|2022-07-01 09:17:00|9678.7|9653.7|9678.7|9653.7|9679.2|9654.2|9678.7|9653.7|0
1656667030000|2022-07-01 09:17:10|9678.6|9653.6|9678.6|9653.6|9678.6|9653.6|9678.6|9653.6|0
1656667090000|2022-07-01 09:18:10|9678.5|9653.5|9678.5|9653.5|9678.5|9653.5|9678.5|9653.5|0
1656667110000|2022-07-01 09:18:30|9679.4|9654.4|9672.1|9657.1|9679.4|9657.1|9672.1|9654.4|1
1656667120000|2022-07-01 09:18:40|9679.5|9654.5|9672.1|9657.1|9679.5|9657.1|9672.1|9654.5|0
1656667160000|2022-07-01 09:19:20|9673.1|9658.1|9673.1|9658.1|9673.1|9658.1|9673.1|9658.1|0
1656667170000|2022-07-01 09:19:30|9674|9659|9679.2|9664.2|9679.2|9664.2|9674|9659|22
1656667180000|2022-07-01 09:19:40|9679.6|9664.6|9679.7|9664.7|9679.7|9664.7|9679.6|9664.6|0
1656667190000|2022-07-01 09:19:50|9679.8|9664.8|9679.8|9664.8|9679.8|9664.8|9679.8|9664.8|8
1656667200000|2022-07-01 09:20:00|9679.6|9664.6|9679.6|9664.6|9679.6|9664.6|9679.6|9664.6|0
1656667220000|2022-07-01 09:20:20|9710.7|9673.2|9711.1|9673.6|9711.1|9673.6|9710.7|9673.2|3
1656667240000|2022-07-01 09:20:40|9710.6|9673.1|9698.2|9683.2|9710.6|9683.2|9697|9673.1|0
1656667250000|2022-07-01 09:20:50|9698.7|9683.7|9698.7|9683.7|9698.7|9683.7|9698.7|9683.7|0
1656667270000|2022-07-01 09:21:10|9699.7|9684.7|9705.7|9690.7|9709.2|9690.7|9697.7|9682.7|5
1656667280000|2022-07-01 09:21:20|9706.7|9691.7|9719|9694|9719.4|9694.4|9706.7|9691.7|2
1656667290000|2022-07-01 09:21:30|9712.5|9697.5|9716.5|9701.5|9721.5|9702.1|9707.9|9692.9|3
1656667300000|2022-07-01 09:21:40|9717|9702|9717|9702|9717|9702|9717|9702|0
1656667310000|2022-07-01 09:21:50|9717.4|9702.4|9717.5|9702.5|9717.5|9702.5|9717|9702|0
1656667320000|2022-07-01 09:22:00|9716.5|9701.5|9703.1|9688.1|9717|9702|9696|9681|3
1656667330000|2022-07-01 09:22:10|9703.6|9688.6|9703.6|9688.6|9703.6|9688.6|9703.6|9688.6|0
1656667410000|2022-07-01 09:23:30|9703.5|9688.5|9695.5|9680.5|9703.6|9688.5|9694.5|9676.4|2
1656667420000|2022-07-01 09:23:40|9695|9680|9695|9680|9695.5|9680.5|9695|9680|0
1656667430000|2022-07-01 09:23:50|9701.4|9676.4|9701.4|9676.4|9701.4|9676.4|9701.4|9676.4|2
1656667440000|2022-07-01 09:24:00|9695.5|9680.5|9696.4|9681.4|9696.4|9681.4|9695.5|9680.5|0
1656667450000|2022-07-01 09:24:10|9695.4|9680.4|9696.4|9681.4|9696.4|9681.4|9695.4|9680.4|0
1656667500000|2022-07-01 09:25:00|9694.5|9679.5|9677.5|9662.5|9694.5|9679.5|9677|9662|1
1656667510000|2022-07-01 09:25:10|9677|9662|9677|9662|9677|9662|9677|9662|0
1656667530000|2022-07-01 09:25:30|9676.9|9661.9|9676.9|9661.9|9676.9|9661.9|9676.9|9661.9|0
1656667540000|2022-07-01 09:25:40|9675|9660|9673.4|9658.4|9675|9660|9672.4|9657.4|0
1656667550000|2022-07-01 09:25:50|9672.5|9657.5|9671.5|9656.5|9672.5|9657.5|9671.5|9656.5|0
1656667560000|2022-07-01 09:26:00|9671.4|9656.4|9668.9|9653.9|9671.4|9656.4|9668.9|9653.9|0
1656667570000|2022-07-01 09:26:10|9668.4|9653.4|9668.4|9653.4|9668.9|9653.9|9668.4|9653.4|0
1656667580000|2022-07-01 09:26:20|9668|9653|9667.5|9652.5|9668.4|9653.4|9667.5|9652.5|0
1656667600000|2022-07-01 09:26:40|9666|9651|9665.3|9650.3|9666|9651|9665.3|9650.3|0
1656667620000|2022-07-01 09:27:00|9665.6|9650.6|9665.6|9650.6|9665.6|9650.6|9665.6|9650.6|0
1656667720000|2022-07-01 09:28:40|9668.9|9653.9|9668.9|9653.9|9668.9|9653.9|9668.9|9653.9|0
1656667740000|2022-07-01 09:29:00|9669.1|9654.1|9669.1|9654.1|9669.1|9654.1|9669.1|9654.1|0
1656667750000|2022-07-01 09:29:10|9669.9|9654.9|9698.3|9660.8|9698.3|9660.8|9669.9|9654.9|5
1656667770000|2022-07-01 09:29:30|9692.5|9667.5|9692.5|9667.5|9692.5|9667.5|9692.5|9667.5|0
1656667780000|2022-07-01 09:29:40|9682.6|9667.6|9682.1|9667.1|9682.6|9667.6|9681.6|9666.6|0
1656667830000|2022-07-01 09:30:30|9691.1|9676.1|9691.6|9676.6|9691.6|9676.6|9691.1|9676.1|11
1656667840000|2022-07-01 09:30:40|9698|9673|9696.6|9671.6|9698|9673|9696.6|9671.6|0
1656667850000|2022-07-01 09:30:50|9692.6|9677.6|9694.1|9669.1|9694.5|9678|9691.6|9669.1|0
1656667880000|2022-07-01 09:31:20|9694.5|9669.5|9691.9|9676.9|9694.6|9676.9|9691.9|9669.5|0
1656667890000|2022-07-01 09:31:30|9692.1|9677.1|9695|9670|9695|9677.1|9692.1|9670|0
1656667900000|2022-07-01 09:31:40|9690.6|9675.6|9690.6|9675.6|9690.6|9675.6|9690.6|9675.6|0
1656667910000|2022-07-01 09:31:50|9691.1|9676.1|9691.1|9676.1|9691.1|9676.1|9691.1|9676.1|0
1656667920000|2022-07-01 09:32:00|9690.1|9675.1|9690.6|9675.6|9690.6|9675.6|9690.1|9675.1|2
1656667940000|2022-07-01 09:32:20|9691.1|9676.1|9691.1|9676.1|9691.1|9676.1|9691.1|9676.1|0
1656667950000|2022-07-01 09:32:30|9691.5|9676.5|9691.6|9676.6|9691.6|9676.6|9691.5|9676.5|0
1656668030000|2022-07-01 09:33:50|9710.6|9685.6|9710.6|9685.6|9710.6|9685.6|9710.6|9685.6|2
1656668090000|2022-07-01 09:34:50|||||||||2
1656668120000|2022-07-01 09:35:20|9711.1|9686.1|9711.5|9686.5|9711.6|9686.6|9711.1|9686.1|0
1656668130000|2022-07-01 09:35:30|9711.6|9686.6|9711.6|9686.6|9711.6|9686.6|9711.6|9686.6|0
1656668150000|2022-07-01 09:35:50|9710.6|9685.6|9710.1|9685.1|9710.6|9685.6|9710.1|9685.1|0
1656668160000|2022-07-01 09:36:00|9704.6|9689.6|9703.6|9688.6|9706|9691|9703.6|9688.6|0
1656668170000|2022-07-01 09:36:10|9703.1|9688.1|9703.1|9688.1|9703.1|9688.1|9703.1|9688.1|0
1656668200000|2022-07-01 09:36:40|9706.6|9691.6|9706.6|9691.6|9706.6|9691.6|9706.6|9691.6|0
1656668210000|2022-07-01 09:36:50|9707|9692|9716.5|9701.5|9716.5|9701.5|9707|9692|1
1656668220000|2022-07-01 09:37:00|9716|9701|9714.1|9699.1|9716|9701|9714.1|9699.1|0
1656668230000|2022-07-01 09:37:10|9714|9699|9714|9699|9714|9699|9714|9699|0
1656668300000|2022-07-01 09:38:20|9712.2|9697.2|9712.2|9697.2|9712.2|9697.2|9712.2|9697.2|1
1656668310000|2022-07-01 09:38:30|9712|9697|9712|9697|9712|9697|9712|9697|0
1656668380000|2022-07-01 09:39:40|9713.7|9698.7|9718.9|9703.9|9719.4|9704.4|9713.7|9698.7|4
1656668430000|2022-07-01 09:40:30|9729.1|9714.1|9729.1|9714.1|9729.1|9714.1|9729.1|9714.1|12
1656668440000|2022-07-01 09:40:40|9733.4|9718.4|9729.5|9714.5|9733.4|9718.4|9729.5|9714.5|0
1656668450000|2022-07-01 09:40:50|9729.6|9714.6|9729|9714|9731.5|9716.5|9729|9714|1
1656668530000|2022-07-01 09:42:10|||||||||1
1656668560000|2022-07-01 09:42:40|9729.5|9714.5|9729.5|9714.5|9729.5|9714.5|9729.5|9714.5|0
1656668570000|2022-07-01 09:42:50|9730|9715|9730|9715|9730|9715|9730|9715|0
1656668600000|2022-07-01 09:43:20|9732.7|9717.7|9732.7|9717.7|9732.7|9717.7|9732.7|9717.7|0
1656668610000|2022-07-01 09:43:30|9743.6|9718.6|9744.1|9719.1|9744.1|9719.1|9743.6|9718.6|1
1656668630000|2022-07-01 09:43:50|9740.1|9725.1|9741.2|9726.2|9741.2|9726.2|9740.1|9725.1|1
1656668640000|2022-07-01 09:44:00|9742.2|9727.2|9742.2|9727.2|9742.2|9727.2|9742.2|9727.2|0
1656668660000|2022-07-01 09:44:20|9743.7|9728.7|9753.1|9728.1|9753.1|9728.7|9743.7|9728.1|0
1656668670000|2022-07-01 09:44:30|9754.5|9729.5|9754.5|9729.5|9754.5|9729.5|9754.5|9729.5|1
1656668700000|2022-07-01 09:45:00|9750.5|9735.5|9750.5|9735.5|9750.5|9735.5|9750.5|9735.5|0
1656668720000|2022-07-01 09:45:20|9751.5|9736.5|9751.5|9736.5|9751.5|9736.5|9751.5|9736.5|0
1656668740000|2022-07-01 09:45:40|9753|9738|9753|9738|9753|9738|9753|9738|0
1656668770000|2022-07-01 09:46:10|9753.5|9738.5|9753.5|9738.5|9753.5|9738.5|9753.5|9738.5|0
1656668780000|2022-07-01 09:46:20|9762.2|9747.2|9762.2|9747.2|9762.2|9747.2|9762.2|9747.2|17
1656668820000|2022-07-01 09:47:00|||||||||1
1656668860000|2022-07-01 09:47:40|9761.8|9746.8|9761.7|9746.7|9761.8|9746.8|9761.7|9746.7|3
1656668930000|2022-07-01 09:48:50|9759.9|9744.9|9759.7|9744.7|9759.9|9744.9|9759.7|9744.7|14
1656668940000|2022-07-01 09:49:00|9748.5|9733.5|9748.5|9733.5|9748.5|9733.5|9748.5|9733.5|6
1656668950000|2022-07-01 09:49:10|9748.7|9733.7|9748.7|9733.7|9748.7|9733.7|9748.7|9733.7|0
1656669000000|2022-07-01 09:50:00|9744.4|9729.4|9758.5|9733.5|9759.5|9734.5|9744.4|9729.4|4
1656669020000|2022-07-01 09:50:20|9761.5|9724|9761.7|9724.2|9761.7|9724.2|9761.2|9723.7|0
1656669030000|2022-07-01 09:50:30|9761.2|9723.7|9761.2|9723.7|9761.2|9723.7|9761.2|9723.7|1
1656669040000|2022-07-01 09:50:40|9761.7|9724.2|9761.7|9724.2|9761.7|9724.2|9761.7|9724.2|1
1656669050000|2022-07-01 09:50:50|9753.6|9728.6|9752.5|9727.5|9753.6|9728.6|9752.5|9727.5|0
1656669070000|2022-07-01 09:51:10|9753|9728|9753|9728|9753|9728|9753|9728|0
1656669120000|2022-07-01 09:52:00|9753.9|9728.9|9751.3|9736.3|9754.4|9736.3|9750.3|9728.9|0
1656669190000|2022-07-01 09:53:10|9752|9737|9752|9737|9752|9737|9752|9737|0
1656669300000|2022-07-01 09:55:00|9754.9|9739.9|9755.8|9740.8|9755.9|9740.9|9754.9|9739.9|0
1656669310000|2022-07-01 09:55:10|9755.9|9740.9|9755.9|9740.9|9755.9|9740.9|9755.9|9740.9|0
1656669340000|2022-07-01 09:55:40|9754|9739|9753.9|9738.9|9754.1|9739.1|9753.9|9738.9|0
1656669360000|2022-07-01 09:56:00|9753.8|9738.8|9753.8|9738.8|9753.8|9738.8|9753.8|9738.8|0
1656669480000|2022-07-01 09:58:00|9755.4|9740.4|9755.4|9740.4|9755.4|9740.4|9755.4|9740.4|0
1656669490000|2022-07-01 09:58:10|9755.8|9740.8|9752.6|9737.6|9755.9|9740.9|9752.6|9737.6|0
1656669510000|2022-07-01 09:58:30|9752.4|9737.4|9752.4|9737.4|9752.4|9737.4|9752.4|9737.4|0
1656669530000|2022-07-01 09:58:50|9755.4|9740.4|9755.4|9740.4|9755.4|9740.4|9755.4|9740.4|0
1656669550000|2022-07-01 09:59:10|9753.1|9738.1|9752.9|9737.9|9753.1|9738.1|9752.9|9737.9|0
1656669580000|2022-07-01 09:59:40|9755.4|9740.4|9754.9|9739.9|9755.8|9740.8|9754.9|9739.9|1
1656669720000|2022-07-01 10:02:00|9755.1|9730.1|9755.1|9730.1|9755.1|9730.1|9755.1|9730.1|1
1656669740000|2022-07-01 10:02:20|9755.8|9730.8|9755.1|9730.1|9755.8|9730.8|9755.1|9730.1|1
1656669810000|2022-07-01 10:03:30|9749.2|9734.2|9749.2|9734.2|9749.2|9734.2|9749.2|9734.2|0
1656669820000|2022-07-01 10:03:40|9749.1|9734.1|9752.7|9727.7|9752.7|9734.1|9749.1|9727.7|1
1656669830000|2022-07-01 10:03:50|9746.8|9731.8|9746.8|9731.8|9746.8|9731.8|9746.8|9731.8|0
1656669870000|2022-07-01 10:04:30|9744|9729|9743.3|9728.3|9744|9729|9742.8|9727.8|0
1656669900000|2022-07-01 10:05:00|9743.7|9728.7|9743.7|9728.7|9743.7|9728.7|9743.7|9728.7|0
1656669920000|2022-07-01 10:05:20|9727.4|9712.4|9711.8|9696.8|9734|9712.4|9709.3|9694.3|14
1656669950000|2022-07-01 10:05:50|9708.8|9693.8|9718.2|9693.2|9718.2|9693.8|9707.8|9692.8|2
1656669960000|2022-07-01 10:06:00|9718.3|9693.3|9703.5|9688.5|9718.3|9693.3|9703.5|9688.5|0
1656670020000|2022-07-01 10:07:00|9704.4|9689.4|9705.4|9690.4|9705.4|9690.4|9703.5|9688.5|1
1656670030000|2022-07-01 10:07:10|9705.5|9690.5|9705.5|9690.5|9705.5|9690.5|9705.5|9690.5|0
1656670060000|2022-07-01 10:07:40|9705|9690|9702.6|9687.6|9705|9690|9702.6|9687.6|0
1656670070000|2022-07-01 10:07:50|9702.5|9687.5|9700.8|9685.8|9702.5|9687.5|9700.8|9685.8|8
1656670080000|2022-07-01 10:08:00|9701|9686|9701|9686|9701|9686|9701|9686|0
1656670140000|2022-07-01 10:09:00|9729|9691.5|9728.7|9691.2|9729|9691.5|9728.7|9691.2|23
1656670520000|2022-07-01 10:15:20|9710.9|9695.9|9710.9|9695.9|9710.9|9695.9|9710.9|9695.9|0
1656670530000|2022-07-01 10:15:30|9710.5|9695.5|9705.5|9690.5|9710.5|9695.5|9705.5|9690.5|0
1656670850000|2022-07-01 10:20:50|9704|9689|9704|9689|9704|9689|9704|9689|1
1656670860000|2022-07-01 10:21:00|9703.1|9688.1|9701|9686|9703.2|9688.2|9701|9686|1
1656670920000|2022-07-01 10:22:00|9702|9687|9702|9687|9702|9687|9702|9687|0
1656670980000|2022-07-01 10:23:00|9701|9686|9709|9694|9709|9694|9701|9686|1
1656671010000|2022-07-01 10:23:30|9708.5|9693.5|9708.5|9693.5|9708.5|9693.5|9708.5|9693.5|1
1656671040000|2022-07-01 10:24:00|9709.5|9694.5|9709.5|9694.5|9709.5|9694.5|9709.5|9694.5|0
1656671100000|2022-07-01 10:25:00|9710.4|9695.4|9710.5|9695.5|9710.5|9695.5|9710.4|9695.4|0
1656671160000|2022-07-01 10:26:00|9709.5|9694.5|9710.4|9695.4|9710.4|9695.4|9709.5|9694.5|0
1656671170000|2022-07-01 10:26:10|9710.5|9695.5|9710.5|9695.5|9710.5|9695.5|9710.5|9695.5|0
1656671220000|2022-07-01 10:27:00|9709.5|9694.5|9710.9|9695.9|9710.9|9695.9|9709.5|9694.5|0
1656671230000|2022-07-01 10:27:10|9711|9696|9711|9696|9711|9696|9711|9696|0
1656671280000|2022-07-01 10:28:00|9708.6|9693.6|9711.3|9696.3|9711.3|9696.3|9708.6|9693.6|0
1656671290000|2022-07-01 10:28:10|9711.5|9696.5|9711.5|9696.5|9711.5|9696.5|9711.5|9696.5|0
1656671340000|2022-07-01 10:29:00|9712|9697|9712.5|9697.5|9712.5|9697.5|9712|9697|1
1656671400000|2022-07-01 10:30:00|9713|9698|9713|9698|9713|9698|9713|9698|0
1656671440000|2022-07-01 10:30:40|9712.8|9697.8|9708.5|9693.5|9712.8|9697.8|9708.5|9693.5|1
1656671450000|2022-07-01 10:30:50|9709|9694|9709|9694|9709|9694|9709|9694|0
1656671680000|2022-07-01 10:34:40|9725.8|9700.8|9725.8|9700.8|9725.8|9700.8|9725.8|9700.8|6
1656671700000|2022-07-01 10:35:00|9726|9701|9715.6|9700.6|9726|9702.2|9715.6|9700.6|0
1656671710000|2022-07-01 10:35:10|9712.2|9697.2|9712|9697|9712.2|9697.2|9712|9697|0
1656671770000|2022-07-01 10:36:10|9717.5|9692.5|9717.5|9692.5|9717.5|9692.5|9717.5|9692.5|0
1656671810000|2022-07-01 10:36:50|9717.6|9692.6|9719.5|9694.5|9719.5|9694.5|9717.6|9692.6|1
1656671840000|2022-07-01 10:37:20|9710.7|9695.7|9710.7|9695.7|9710.7|9695.7|9710.7|9695.7|0
1656671850000|2022-07-01 10:37:30|9710.5|9695.5|9710.5|9695.5|9710.5|9695.5|9710.5|9695.5|0
1656671880000|2022-07-01 10:38:00|9717.9|9692.9|9717.9|9692.9|9717.9|9692.9|9717.9|9692.9|1
1656671890000|2022-07-01 10:38:10|9717.5|9692.5|9717.5|9692.5|9717.5|9692.5|9717.5|9692.5|0
1656671910000|2022-07-01 10:38:30|9712|9697|9712.4|9697.4|9712.4|9697.4|9711.5|9696.5|0
1656671920000|2022-07-01 10:38:40|9712.7|9697.7|9720|9705|9721.4|9705|9712.7|9696.4|1
1656671930000|2022-07-01 10:38:50|9719.5|9704.5|9719.5|9704.5|9719.5|9704.5|9719.5|9704.5|0
1656671950000|2022-07-01 10:39:10|9720.4|9705.4|9720.4|9705.4|9720.4|9705.4|9720.4|9705.4|0
1656672100000|2022-07-01 10:41:40|9720|9705|9708|9693|9720|9705|9707.5|9692.5|4
1656672120000|2022-07-01 10:42:00|9707.5|9692.5|9706.5|9691.5|9707.5|9692.5|9706.5|9691.5|1
1656672130000|2022-07-01 10:42:10|9703.7|9688.7|9704.2|9689.2|9704.2|9689.2|9703.7|9688.7|1
1656672180000|2022-07-01 10:43:00|9704.7|9689.7|9704.7|9689.7|9704.7|9689.7|9704.7|9689.7|0
1656672210000|2022-07-01 10:43:30|9705.1|9690.1|9704.7|9689.7|9705.1|9690.1|9704.7|9689.7|0
1656672220000|2022-07-01 10:43:40|9708.7|9693.7|9708.7|9693.7|9708.7|9693.7|9708.7|9693.7|1
1656672230000|2022-07-01 10:43:50|9709.6|9694.6|9711.5|9696.5|9711.5|9696.5|9709.6|9694.6|0
1656672240000|2022-07-01 10:44:00|9718.3|9703.3|9720.3|9705.3|9720.3|9705.3|9718.3|9703.3|1
1656672270000|2022-07-01 10:44:30|9721.3|9706.3|9721.8|9706.8|9722.3|9707.3|9721.3|9706.3|0
1656672300000|2022-07-01 10:45:00|9720.8|9705.8|9720.8|9705.8|9721.3|9706.3|9720.8|9705.8|1
1656672330000|2022-07-01 10:45:30|9738.9|9713.9|9738.9|9713.9|9738.9|9713.9|9738.9|9713.9|1
1656672350000|2022-07-01 10:45:50|9740.3|9715.3|9740.3|9715.3|9740.3|9715.3|9740.3|9715.3|0
1656672360000|2022-07-01 10:46:00|9740.4|9715.4|9740.4|9715.4|9740.4|9715.4|9740.4|9715.4|0
1656672410000|2022-07-01 10:46:50|9736.8|9721.8|9736.7|9721.7|9736.8|9721.8|9736.7|9721.7|0
1656672420000|2022-07-01 10:47:00|9736.9|9721.9|9736.9|9721.9|9736.9|9721.9|9736.9|9721.9|0
1656672950000|2022-07-01 10:55:50|9736.8|9721.8|9740.4|9715.4|9740.4|9721.8|9736.8|9715.4|1
1656672960000|2022-07-01 10:56:00|9740.2|9715.2|9730.9|9715.9|9740.2|9715.9|9730.9|9715.2|2
1656673000000|2022-07-01 10:56:40|9730.8|9715.8|9732.5|9707.5|9732.5|9715.8|9730.8|9707.5|1
1656673010000|2022-07-01 10:56:50|9726.6|9711.6|9723.6|9698.6|9730.6|9711.6|9723.6|9698.6|2
1656673020000|2022-07-01 10:57:00|9722.2|9697.2|9710.4|9685.4|9722.2|9697.9|9710.2|9685.4|3
1656673030000|2022-07-01 10:57:10|9704.4|9689.4|9703.4|9688.4|9704.4|9689.4|9703.4|9688.4|0
1656673040000|2022-07-01 10:57:20|9703|9688|9702.9|9687.9|9703|9688|9702.9|9687.9|0
1656673060000|2022-07-01 10:57:40|9703|9688|9703|9688|9703|9688|9703|9688|1
1656673070000|2022-07-01 10:57:50|9702.6|9687.6|9702.1|9687.1|9702.6|9687.6|9702.1|9687.1|1
1656673100000|2022-07-01 10:58:20|||||||||1
1656673110000|2022-07-01 10:58:30|9704|9689|9703.6|9688.6|9704|9689|9703.6|9688.6|2
1656673120000|2022-07-01 10:58:40|9703.1|9688.1|9710.8|9685.8|9710.8|9688.4|9703.1|9685.8|4
1656673130000|2022-07-01 10:58:50|9710.6|9685.6|9710.6|9685.6|9710.6|9685.6|9710.6|9685.6|1
1656673170000|2022-07-01 10:59:30|||||||||1
1656673190000|2022-07-01 10:59:50|9710.8|9695.8|9710.8|9695.8|9710.8|9695.8|9710.8|9695.8|1
1656673200000|2022-07-01 11:00:00|9711|9696|9709|9694|9711|9696|9706.6|9691.6|2
1656673230000|2022-07-01 11:00:30|9723.3|9708.3|9723|9708|9723.3|9708.3|9722.7|9707.7|8
1656673240000|2022-07-01 11:00:40|9719|9704|9723.7|9708.7|9723.7|9708.7|9719|9704|1
1656673250000|2022-07-01 11:00:50|9723.2|9708.2|9719.5|9704.5|9723.2|9708.2|9719.5|9704.5|2
1656673260000|2022-07-01 11:01:00|9713.3|9698.3|9709.9|9694.9|9713.3|9698.3|9707.6|9692.6|2
1656673270000|2022-07-01 11:01:10|9710|9695|9710|9695|9710|9695|9710|9695|0
1656673300000|2022-07-01 11:01:40|9706.1|9691.1|9706.1|9691.1|9706.1|9691.1|9706.1|9691.1|1
1656673310000|2022-07-01 11:01:50|9706.5|9691.5|9706.1|9691.1|9706.5|9691.5|9706.1|9691.1|2
1656673350000|2022-07-01 11:02:30|9706.5|9691.5|9706.5|9691.5|9706.5|9691.5|9706.5|9691.5|0
1656673360000|2022-07-01 11:02:40|9708|9693|9724.1|9709.1|9724.1|9709.1|9708|9693|2
1656673370000|2022-07-01 11:02:50|9724.4|9709.4|9721.4|9706.4|9724.8|9709.8|9721.4|9706.4|4
1656673380000|2022-07-01 11:03:00|9725.5|9700.5|9720|9705|9725.5|9705.5|9720|9700.5|1
1656673390000|2022-07-01 11:03:10|9719.9|9704.9|9719.9|9704.9|9719.9|9704.9|9719.9|9704.9|0
1656673430000|2022-07-01 11:03:50|9715.2|9700.2|9715.2|9700.2|9715.2|9700.2|9715.2|9700.2|2
1656673440000|2022-07-01 11:04:00|9715|9700|9714.5|9689.5|9715.1|9700|9702.9|9687.9|4
1656673450000|2022-07-01 11:04:10|9715|9690|9714.5|9689.5|9715|9690|9714.5|9689.5|0
1656673470000|2022-07-01 11:04:30|9715|9690|9710.9|9695.9|9715|9696|9710.5|9690|0
1656673480000|2022-07-01 11:04:40|9711|9696|9711|9696|9711|9696|9711|9696|0
1656673490000|2022-07-01 11:04:50|9715|9690|9708.5|9693.5|9715|9694|9708.5|9690|4
1656673550000|2022-07-01 11:05:50|9708.4|9693.4|9708.4|9693.4|9708.4|9693.4|9708.4|9693.4|1
1656673560000|2022-07-01 11:06:00|9708.5|9693.5|9708.5|9693.5|9708.5|9693.5|9708.5|9693.5|0
1656673570000|2022-07-01 11:06:10|9713|9688|9713|9688|9713|9688|9713|9688|0
1656673610000|2022-07-01 11:06:50|||||||||4
1656673620000|2022-07-01 11:07:00|||||||||1
1656673640000|2022-07-01 11:07:20|||||||||1
1656673670000|2022-07-01 11:07:50|9708.5|9693.5|9713|9688|9713|9693.5|9708.4|9688|2
1656673680000|2022-07-01 11:08:00|9708.5|9693.5|9708.5|9693.5|9708.5|9693.5|9708.5|9693.5|3
1656673690000|2022-07-01 11:08:10|9704.7|9689.7|9704|9689|9704.7|9689.7|9704|9689|0
1656673730000|2022-07-01 11:08:50|9703.5|9688.5|9703.5|9688.5|9703.5|9688.5|9703.5|9688.5|1
1656673790000|2022-07-01 11:09:50|9700.2|9685.2|9701.7|9676.7|9707.5|9685.2|9700.2|9670|2
1656673840000|2022-07-01 11:10:40|9700.2|9675.2|9694|9669|9700.2|9676|9691|9668.6|4
1656673850000|2022-07-01 11:10:50|9692.6|9667.6|9698.4|9660.9|9698.4|9667.6|9692.6|9660.9|2
1656673860000|2022-07-01 11:11:00|9691.9|9654.4|9690|9652.5|9697|9659.5|9690|9652.5|2
1656673910000|2022-07-01 11:11:50|9689.9|9652.4|9689.9|9652.4|9689.9|9652.4|9689.9|9652.4|1
1656673920000|2022-07-01 11:12:00|9690.4|9652.9|9686.4|9648.9|9690.4|9652.9|9685.9|9648.4|1
1656673930000|2022-07-01 11:12:10|9685.9|9648.4|9685.9|9648.4|9685.9|9648.4|9685.9|9648.4|0
1656673950000|2022-07-01 11:12:30|9686.4|9648.9|9686.4|9648.9|9686.4|9648.9|9686.4|9648.9|0
1656673970000|2022-07-01 11:12:50|9685.9|9648.4|9685.9|9648.4|9685.9|9648.4|9685.9|9648.4|1
1656673980000|2022-07-01 11:13:00|9685|9647.5|9688.7|9651.2|9688.7|9651.2|9685|9647.5|0
1656674000000|2022-07-01 11:13:20|9686.4|9648.9|9686.8|9649.3|9686.8|9649.3|9686.4|9648.9|0
1656674030000|2022-07-01 11:13:50|9685.3|9660.3|9685.5|9660.5|9686|9665|9679.5|9660.3|8
1656674040000|2022-07-01 11:14:00|9685.9|9660.9|9681.5|9666.5|9686|9666.5|9681.5|9660.9|0
1656674070000|2022-07-01 11:14:30|9682.5|9667.5|9682.5|9667.5|9682.5|9667.5|9682.5|9667.5|0
1656674090000|2022-07-01 11:14:50|||||||||1
1656674100000|2022-07-01 11:15:00|9683|9668|9683|9668|9683|9668|9683|9668|0
1656674130000|2022-07-01 11:15:30|9684.4|9669.4|9684.1|9669.1|9684.4|9669.4|9684.1|9669.1|1
1656674140000|2022-07-01 11:15:40|9683|9668|9683|9668|9683|9668|9683|9668|0
1656674150000|2022-07-01 11:15:50|9687.4|9672.4|9687|9672|9690|9672.5|9684|9665|21
1656674160000|2022-07-01 11:16:00|9687.1|9672.1|9690.1|9665.1|9690.1|9672.1|9687.1|9665.1|1
1656674170000|2022-07-01 11:16:10|9684.5|9669.5|9687.4|9672.4|9687.4|9672.4|9684.5|9669.5|0
1656674180000|2022-07-01 11:16:20|9690.6|9665.6|9690|9665|9690.6|9665.6|9690|9665|0
1656674190000|2022-07-01 11:16:30|9688.3|9673.3|9691|9676|9691|9676|9688.3|9673.3|0
1656674200000|2022-07-01 11:16:40|9694.9|9669.9|9694.9|9669.9|9694.9|9669.9|9694.9|9669.9|0
1656674210000|2022-07-01 11:16:50|9690.9|9675.9|9694|9669|9694|9676|9690.9|9669|1
1656674230000|2022-07-01 11:17:10|9691.3|9676.3|9691.3|9676.3|9691.3|9676.3|9691.3|9676.3|0
1656674240000|2022-07-01 11:17:20|9692|9677|9692|9677|9692|9677|9692|9677|0
1656674260000|2022-07-01 11:17:40|9692.5|9677.5|9695|9680|9695|9680|9692.5|9677.5|0
1656674270000|2022-07-01 11:17:50|9695.3|9670.3|9694.5|9669.5|9695.3|9670.3|9694.5|9669.5|1
1656674280000|2022-07-01 11:18:00|9695|9670|9688.6|9673.6|9695|9673.6|9688.6|9670|0
1656674290000|2022-07-01 11:18:10|9688.5|9673.5|9688.5|9673.5|9688.5|9673.5|9688.5|9673.5|0
1656674300000|2022-07-01 11:18:20|9689.9|9674.9|9690.5|9675.5|9690.5|9675.5|9689.8|9674.8|0
1656674310000|2022-07-01 11:18:30|9689|9674|9688.5|9673.5|9689|9674|9688.5|9673.5|0
1656674330000|2022-07-01 11:18:50|||||||||1
1656674340000|2022-07-01 11:19:00|||||||||1
1656674370000|2022-07-01 11:19:30|9689.9|9674.9|9689.8|9674.8|9689.9|9674.9|9689.8|9674.8|0
1656674380000|2022-07-01 11:19:40|9690|9675|9690|9675|9690|9675|9690|9675|0
1656674390000|2022-07-01 11:19:50|||||||||1
1656674450000|2022-07-01 11:20:50|9690.5|9675.5|9690.5|9675.5|9690.5|9675.5|9690.5|9675.5|1
1656674470000|2022-07-01 11:21:10|9691|9676|9691|9676|9691.1|9676.1|9691|9676|4
1656674510000|2022-07-01 11:21:50|||||||||1
1656674520000|2022-07-01 11:22:00|9690.5|9675.5|9690|9675|9690.5|9675.5|9690|9675|0
1656674530000|2022-07-01 11:22:10|9689.5|9674.5|9689|9674|9689.5|9674.5|9689|9674|0
1656674540000|2022-07-01 11:22:20|9688.5|9673.5|9699.8|9684.8|9699.8|9684.8|9688.5|9673.5|2
1656674550000|2022-07-01 11:22:30|9699.7|9684.7|9698.4|9683.4|9699.8|9684.8|9697.4|9682.4|2
1656674570000|2022-07-01 11:22:50|||||||||1
1656674630000|2022-07-01 11:23:50|9697.4|9682.4|9697.4|9682.4|9697.4|9682.4|9697.4|9682.4|1
1656674680000|2022-07-01 11:24:40|9696.5|9681.5|9696.9|9681.9|9696.9|9681.9|9696.5|9681.5|0
1656674690000|2022-07-01 11:24:50|9693.1|9678.1|9692.6|9677.6|9693.1|9678.1|9692.6|9677.6|1
1656674700000|2022-07-01 11:25:00|9692.5|9677.5|9692|9677|9692.5|9677.5|9692|9677|0
1656674720000|2022-07-01 11:25:20|9695.1|9670.1|9695|9670|9695.1|9670.1|9695|9670|0
1656674750000|2022-07-01 11:25:50|9694.1|9669.1|9694.1|9669.1|9694.1|9669.1|9694.1|9669.1|2
1656674760000|2022-07-01 11:26:00|9694.5|9669.5|9695|9670|9695|9670|9694.5|9669.5|1
1656674790000|2022-07-01 11:26:30|9689|9674|9686.5|9671.5|9689|9674|9680.7|9665.7|7
1656674800000|2022-07-01 11:26:40|9687|9672|9686|9671|9687|9672|9686|9671|1
1656674810000|2022-07-01 11:26:50|9685.5|9670.5|9685|9670|9685.7|9670.7|9685|9670|1
1656674870000|2022-07-01 11:27:50|9684.8|9669.8|9684.8|9669.8|9684.8|9669.8|9684.8|9669.8|1
1656674880000|2022-07-01 11:28:00|9685|9670|9685|9670|9685|9670|9685|9670|0
1656674930000|2022-07-01 11:28:50|9684.8|9669.8|9684.8|9669.8|9684.8|9669.8|9684.8|9669.8|1
1656674940000|2022-07-01 11:29:00|9685|9670|9685|9670|9685|9670|9685|9670|1
1656674970000|2022-07-01 11:29:30|9685.1|9670.1|9685.1|9670.1|9685.1|9670.1|9685.1|9670.1|0
1656674990000|2022-07-01 11:29:50|||||||||1
1656675000000|2022-07-01 11:30:00|9700|9685|9700|9685|9700|9685|9700|9685|1
1656675010000|2022-07-01 11:30:10|9697|9682|9696.5|9681.5|9697|9682|9696.5|9681.5|0
1656675030000|2022-07-01 11:30:30|9704.9|9689.9|9709.6|9694.6|9709.6|9694.6|9704.9|9689.9|1
1656675040000|2022-07-01 11:30:40|9709.5|9694.5|9709.5|9694.5|9709.5|9694.5|9709.5|9694.5|0
1656675050000|2022-07-01 11:30:50|||||||||1
1656675170000|2022-07-01 11:32:50|9708.9|9693.9|9709.5|9694.5|9709.5|9694.5|9708.9|9693.9|1
1656675200000|2022-07-01 11:33:20|9709|9694|9709|9694|9709.5|9694.5|9708.5|9693.5|3
1656675210000|2022-07-01 11:33:30|9711.6|9696.6|9713|9698|9713.5|9698.5|9711.6|9696.6|2
1656675230000|2022-07-01 11:33:50|9712.9|9697.9|9712.9|9697.9|9712.9|9697.9|9712.9|9697.9|1
1656675240000|2022-07-01 11:34:00|9713|9698|9713|9698|9713|9698|9713|9698|0
1656675270000|2022-07-01 11:34:30|9711.9|9696.9|9711.9|9696.9|9711.9|9696.9|9711.9|9696.9|2
1656675300000|2022-07-01 11:35:00|9711.4|9696.4|9711.9|9696.9|9711.9|9696.9|9711.4|9696.4|0
1656675310000|2022-07-01 11:35:10|9711.5|9696.5|9711|9696|9711.5|9696.5|9710.9|9695.9|0
1656675380000|2022-07-01 11:36:20|9710.5|9695.5|9710.5|9695.5|9710.5|9695.5|9710.5|9695.5|0
1656675390000|2022-07-01 11:36:30|9711.4|9696.4|9710.5|9695.5|9715.1|9696.9|9710.4|9690|0
1656675400000|2022-07-01 11:36:40|9712.3|9697.3|9712.5|9697.5|9712.5|9697.5|9712.3|9697.3|0
1656675410000|2022-07-01 11:36:50|9715.1|9690.1|9715|9690|9715.1|9695.5|9710.4|9690|1
1656675420000|2022-07-01 11:37:00|9707.6|9692.6|9705|9690|9707.6|9692.6|9705|9690|2
1656675530000|2022-07-01 11:38:50|9703.2|9688.2|9702|9687|9703.2|9688.2|9702|9687|1
1656675540000|2022-07-01 11:39:00|9701.5|9686.5|9706.1|9691.1|9706.1|9691.1|9701.5|9686.5|7
1656675550000|2022-07-01 11:39:10|9705.5|9690.5|9705.5|9690.5|9705.5|9690.5|9705.5|9690.5|0
1656675590000|2022-07-01 11:39:50|9705|9690|9705|9690|9705|9690|9705|9690|1
1656675650000|2022-07-01 11:40:50|||||||||1
1656675660000|2022-07-01 11:41:00|||||||||1
1656675770000|2022-07-01 11:42:50|||||||||1
1656675800000|2022-07-01 11:43:20|9703.5|9688.5|9701|9686|9703.5|9688.5|9701|9686|14
1656675810000|2022-07-01 11:43:30|||||||||6
1656675820000|2022-07-01 11:43:40|||||||||4
1656675830000|2022-07-01 11:43:50|9700.6|9685.6|9691.1|9676.1|9700.6|9685.6|9691.1|9676.1|5
1656675840000|2022-07-01 11:44:00|9691|9676|9691|9676|9691|9676|9691|9676|0
1656675890000|2022-07-01 11:44:50|9692|9677|9692|9677|9692|9677|9692|9677|0
1656675910000|2022-07-01 11:45:10|9692.2|9677.2|9702|9677|9702|9677.2|9692.2|9677|2
1656675920000|2022-07-01 11:45:20|9700.4|9685.4|9701.9|9686.9|9701.9|9686.9|9700.4|9685.4|0
1656675930000|2022-07-01 11:45:30|9702|9687|9712|9697|9712|9697|9702|9687|2
1656675940000|2022-07-01 11:45:40|9712.5|9697.5|9712.5|9697.5|9712.5|9697.5|9712.5|9697.5|0
1656675950000|2022-07-01 11:45:50|9712.9|9697.9|9713.4|9698.4|9713.4|9698.4|9712.9|9697.9|0
1656675960000|2022-07-01 11:46:00|9713.5|9698.5|9722.4|9697.4|9722.4|9699.4|9713.5|9697.4|0
1656675990000|2022-07-01 11:46:30|9728.4|9703.4|9728.4|9703.4|9728.4|9703.4|9728.4|9703.4|2
1656676000000|2022-07-01 11:46:40|9728.5|9703.5|9728.5|9703.5|9728.5|9703.5|9728.5|9703.5|0
1656676010000|2022-07-01 11:46:50|9723|9708|9723|9708|9723|9708|9723|9708|1
1656676020000|2022-07-01 11:47:00|9724.5|9709.5|9724.5|9709.5|9724.5|9709.5|9724.5|9709.5|1
1656676030000|2022-07-01 11:47:10|9724.4|9709.4|9724|9709|9724.4|9709.4|9724|9709|1
1656676060000|2022-07-01 11:47:40|9721.7|9706.7|9721.5|9706.5|9721.7|9706.7|9721.5|9706.5|0
1656676130000|2022-07-01 11:48:50|9721.4|9706.4|9721|9706|9721.4|9706.4|9721|9706|1
1656676140000|2022-07-01 11:49:00|9721.4|9706.4|9721.5|9706.5|9721.5|9706.5|9721.4|9706.4|0
1656676170000|2022-07-01 11:49:30|9721.4|9706.4|9721.4|9706.4|9721.4|9706.4|9721.4|9706.4|0
1656676220000|2022-07-01 11:50:20|9720.9|9705.9|9720.9|9705.9|9720.9|9705.9|9720.9|9705.9|1
1656676250000|2022-07-01 11:50:50|9714.9|9689.9|9712.8|9687.8|9714.9|9689.9|9712.8|9687.8|2
1656676260000|2022-07-01 11:51:00|9712.9|9687.9|9713.4|9688.4|9713.4|9688.4|9712.9|9687.9|0
1656676270000|2022-07-01 11:51:10|9712.8|9687.8|9712.9|9687.9|9712.9|9687.9|9712.8|9687.8|0
1656676320000|2022-07-01 11:52:00|9711.9|9686.9|9711.9|9686.9|9711.9|9686.9|9711.9|9686.9|0
1656676370000|2022-07-01 11:52:50|9715.2|9677.7|9715.2|9677.7|9715.2|9677.7|9715.2|9677.7|1
1656676380000|2022-07-01 11:53:00|9715|9677.5|9713.2|9675.7|9715|9677.5|9712.7|9675.2|1
1656676400000|2022-07-01 11:53:20|9710.7|9673.2|9711.2|9673.7|9711.2|9673.7|9710.7|9673.2|1
1656676430000|2022-07-01 11:53:50|9707.4|9669.9|9708.5|9671|9708.5|9673.9|9686|9669.9|13
1656676450000|2022-07-01 11:54:10|9708|9670.5|9708|9670.5|9708|9670.5|9708|9670.5|1
1656676470000|2022-07-01 11:54:30|9707|9669.5|9707.4|9669.9|9707.4|9669.9|9707|9669.5|1
1656676480000|2022-07-01 11:54:40|9705.6|9668.1|9705.5|9668|9705.6|9668.1|9705.5|9668|1
1656676490000|2022-07-01 11:54:50|9706.4|9668.9|9690.8|9675.8|9706.4|9675.8|9690.8|9668.9|1
1656676500000|2022-07-01 11:55:00|9694.4|9669.4|9694.9|9669.9|9694.9|9669.9|9694.4|9669.4|5
1656676510000|2022-07-01 11:55:10|||||||||1
1656676540000|2022-07-01 11:55:40|||||||||1
1656676550000|2022-07-01 11:55:50|||||||||2
1656676560000|2022-07-01 11:56:00|9693.6|9678.6|9693.6|9678.6|9693.6|9678.6|9693.6|9678.6|0
1656676570000|2022-07-01 11:56:10|9693.8|9678.8|9698.8|9683.8|9699.3|9684.3|9693.8|9678.8|9
1656676580000|2022-07-01 11:56:20|9695|9680|9691.3|9676.3|9695|9680|9691.3|9676.3|1
1656676590000|2022-07-01 11:56:30|9693.3|9678.3|9693.8|9678.8|9694.3|9679.3|9693.3|9678.3|1
1656676600000|2022-07-01 11:56:40|9693.3|9678.3|9693.3|9678.3|9693.3|9678.3|9693.3|9678.3|0
1656676620000|2022-07-01 11:57:00|||||||||1
1656676630000|2022-07-01 11:57:10|9690.9|9675.9|9691.8|9676.8|9691.8|9676.8|9690.9|9675.9|1
1656676640000|2022-07-01 11:57:20|||||||||1
1656676670000|2022-07-01 11:57:50|||||||||1
1656676700000|2022-07-01 11:58:20|9690.4|9675.4|9694.9|9669.9|9694.9|9675.4|9690.4|9669.9|2
1656676730000|2022-07-01 11:58:50|||||||||1
1656676740000|2022-07-01 11:59:00|||||||||1
1656676750000|2022-07-01 11:59:10|9690.2|9675.2|9690.2|9675.2|9690.2|9675.2|9690.2|9675.2|4
1656676770000|2022-07-01 11:59:30|9690.7|9675.7|9690.7|9675.7|9690.7|9675.7|9690.7|9675.7|1
1656676790000|2022-07-01 11:59:50|9690.2|9675.2|9690.2|9675.2|9690.2|9675.2|9690.2|9675.2|3
1656676800000|2022-07-01 12:00:00|9694.5|9669.5|9665.2|9650.2|9694.5|9669.5|9663.7|9648.7|25
1656676810000|2022-07-01 12:00:10|9664.8|9649.8|9664.7|9649.7|9664.8|9649.8|9661|9646|2
1656676820000|2022-07-01 12:00:20|9667.2|9652.2|9670.5|9655.5|9675.3|9660.3|9667.2|9652.2|17
1656676830000|2022-07-01 12:00:30|9670.4|9655.4|9674.5|9649.5|9674.5|9655.4|9670.4|9649.5|1
1656676840000|2022-07-01 12:00:40|9672.6|9647.6|9663.2|9648.2|9672.6|9648.8|9663.2|9647.6|3
1656676910000|2022-07-01 12:01:50|9663.7|9648.7|9663.2|9648.2|9663.7|9648.7|9663.2|9648.2|1
1656676920000|2022-07-01 12:02:00|9663.7|9648.7|9663.7|9648.7|9663.7|9648.7|9663.7|9648.7|2
1656676930000|2022-07-01 12:02:10|9664.2|9649.2|9664.2|9649.2|9664.2|9649.2|9664.2|9649.2|0
1656676970000|2022-07-01 12:02:50|9663.2|9648.2|9663.2|9648.2|9663.2|9648.2|9663.2|9648.2|7
1656676980000|2022-07-01 12:03:00|9663|9648|9664.6|9639.6|9664.6|9648|9661.1|9639.6|1
1656676990000|2022-07-01 12:03:10|||||||||2
1656677000000|2022-07-01 12:03:20|9665.1|9640.1|9665.6|9640.6|9665.6|9640.6|9665.1|9640.1|10
1656677020000|2022-07-01 12:03:40|9661.8|9646.8|9664.3|9649.3|9664.3|9649.3|9661.8|9646.8|1
1656677030000|2022-07-01 12:03:50|9663.1|9648.1|9663.3|9648.3|9663.3|9648.3|9663.1|9648.1|2
1656677070000|2022-07-01 12:04:30|9663|9648|9663|9648|9663|9648|9663|9648|0
1656677140000|2022-07-01 12:05:40|9663.7|9648.7|9647.4|9632.4|9663.7|9648.7|9646.4|9631.4|10
1656677150000|2022-07-01 12:05:50|9647.8|9632.8|9652.4|9637.4|9656.9|9638.9|9647.8|9631.5|2
1656677160000|2022-07-01 12:06:00|9656.9|9631.9|9656.9|9631.9|9656.9|9631.9|9656.9|9631.9|1
1656677170000|2022-07-01 12:06:10|9654.1|9629.1|9639.8|9624.8|9654.1|9632.4|9639.6|9624.6|6
1656677180000|2022-07-01 12:06:20|9639.3|9624.3|9639.1|9624.1|9639.7|9624.7|9636.6|9621.6|5
1656677190000|2022-07-01 12:06:30|9640.9|9625.9|9639|9624|9640.9|9625.9|9639|9624|9
1656677240000|2022-07-01 12:07:20|9640|9625|9640|9625|9640|9625|9640|9625|0
1656677250000|2022-07-01 12:07:30|9641|9626|9638.6|9623.6|9641|9626|9638.6|9623.6|1
1656677260000|2022-07-01 12:07:40|9638.9|9623.9|9638.9|9623.9|9638.9|9623.9|9638.9|9623.9|0
1656677270000|2022-07-01 12:07:50|9638.4|9623.4|9638.4|9623.4|9638.4|9623.4|9638.4|9623.4|3
1656677280000|2022-07-01 12:08:00|9638.5|9623.5|9645.2|9630.2|9647.4|9632.4|9638.5|9623.5|6
1656677290000|2022-07-01 12:08:10|9645.4|9630.4|9644.5|9629.5|9645.4|9630.4|9644.5|9629.5|1
1656677300000|2022-07-01 12:08:20|9644.9|9629.9|9644.9|9629.9|9644.9|9629.9|9644.9|9629.9|0
1656677310000|2022-07-01 12:08:30|9643.5|9628.5|9639.3|9624.3|9643.5|9628.5|9639.3|9624.3|3
1656677320000|2022-07-01 12:08:40|9639.4|9624.4|9639.8|9624.8|9640.8|9625.8|9639.4|9624.4|7
1656677330000|2022-07-01 12:08:50|||||||||2
1656677360000|2022-07-01 12:09:20|9638.9|9623.9|9638.9|9623.9|9638.9|9623.9|9638.9|9623.9|0
1656677370000|2022-07-01 12:09:30|9638.8|9623.8|9638.8|9623.8|9638.8|9623.8|9638.8|9623.8|0
1656677390000|2022-07-01 12:09:50|9638.3|9623.3|9638.3|9623.3|9638.3|9623.3|9638.3|9623.3|1
1656677400000|2022-07-01 12:10:00|9636.9|9621.9|9639.7|9624.7|9639.7|9624.7|9636.8|9621.8|4
1656677420000|2022-07-01 12:10:20|9637.8|9622.8|9636.3|9621.3|9637.8|9622.8|9636.3|9621.3|24
1656677430000|2022-07-01 12:10:30|9636.8|9621.8|9636.8|9621.8|9636.8|9621.8|9636.8|9621.8|18
1656677440000|2022-07-01 12:10:40|||||||||2
1656677450000|2022-07-01 12:10:50|||||||||1
1656677460000|2022-07-01 12:11:00|9635.8|9620.8|9635.8|9620.8|9635.8|9620.8|9635.8|9620.8|1
1656677470000|2022-07-01 12:11:10|9640.7|9625.7|9629.5|9614.5|9640.7|9625.7|9628.5|9613.5|6
1656677480000|2022-07-01 12:11:20|9629|9614|9625.1|9610.1|9630.6|9615.6|9625.1|9610.1|2
1656677490000|2022-07-01 12:11:30|9625.5|9610.5|9620.3|9605.3|9626.9|9611.9|9616.1|9601.1|13
1656677500000|2022-07-01 12:11:40|9619.9|9604.9|9618.8|9603.8|9619.9|9604.9|9618.8|9603.8|3
1656677510000|2022-07-01 12:11:50|9619.3|9604.3|9626.5|9611.5|9628.4|9613.4|9618.8|9603.8|5
1656677520000|2022-07-01 12:12:00|9625|9610|9623|9608|9625|9610|9623|9608|3
1656677530000|2022-07-01 12:12:10|9622.1|9607.1|9619.4|9604.4|9622.1|9607.1|9617.9|9602.9|4
1656677540000|2022-07-01 12:12:20|9618.4|9603.4|9620.7|9605.7|9623|9608|9617.3|9602.3|10
1656677550000|2022-07-01 12:12:30|9622|9607|9621.4|9606.4|9624.1|9609.1|9617.9|9602.9|11
1656677560000|2022-07-01 12:12:40|9621.9|9606.9|9623|9608|9623|9608|9621.9|9606.9|1
1656677570000|2022-07-01 12:12:50|9623.5|9608.5|9623.5|9608.5|9623.5|9608.5|9623.5|9608.5|0
1656677580000|2022-07-01 12:13:00|||||||||6
1656677600000|2022-07-01 12:13:20|9622.5|9607.5|9622.5|9607.5|9622.5|9607.5|9622.5|9607.5|1
1656677610000|2022-07-01 12:13:30|9619.7|9604.7|9616.4|9601.4|9619.7|9604.7|9616.4|9601.4|3
1656677640000|2022-07-01 12:14:00|9615.9|9600.9|9615.9|9600.9|9616.5|9601.5|9615.9|9600.9|5
1656677650000|2022-07-01 12:14:10|9612.4|9597.4|9613.8|9598.8|9613.8|9598.8|9612.4|9597.4|1
1656677660000|2022-07-01 12:14:20|9610.4|9595.4|9610.4|9595.4|9610.4|9595.4|9610.4|9595.4|1
1656677670000|2022-07-01 12:14:30|9609.5|9594.5|9608.9|9593.9|9609.5|9594.5|9608.9|9593.9|0
1656677680000|2022-07-01 12:14:40|9609.3|9594.3|9609.3|9594.3|9609.3|9594.3|9609.3|9594.3|0
1656677690000|2022-07-01 12:14:50|9606|9591|9604.3|9589.3|9606|9591|9604.3|9589.3|3
1656677700000|2022-07-01 12:15:00|9606|9581|9601.8|9586.8|9606|9586.8|9601.3|9581|2
1656677710000|2022-07-01 12:15:10|9602.3|9587.3|9596.8|9581.8|9602.3|9587.3|9596.8|9581.8|1
1656677730000|2022-07-01 12:15:30|9597.8|9582.8|9597.3|9582.3|9597.8|9582.8|9597.3|9582.3|0
1656677760000|2022-07-01 12:16:00|9597.2|9582.2|9600.5|9585.5|9600.5|9585.5|9597.2|9582.2|11
1656677770000|2022-07-01 12:16:10|9599.6|9584.6|9597.7|9582.7|9599.6|9584.6|9597.7|9582.7|2
1656677790000|2022-07-01 12:16:30|||||||||1
1656677820000|2022-07-01 12:17:00|||||||||1
1656677840000|2022-07-01 12:17:20|9602.4|9587.4|9601.5|9586.5|9603.4|9588.4|9601.5|9586.5|13
1656677860000|2022-07-01 12:17:40|9601|9586|9602|9587|9602|9587|9601|9586|0
1656677870000|2022-07-01 12:17:50|9610.5|9595.5|9610.4|9595.4|9611.4|9596.4|9610.4|9595.4|1
1656677880000|2022-07-01 12:18:00|9613.3|9598.3|9616|9601|9622.3|9607.3|9613.3|9598.3|5
1656677890000|2022-07-01 12:18:10|9615.5|9600.5|9615|9600|9615.5|9600.5|9615|9600|0
1656677900000|2022-07-01 12:18:20|9614.6|9599.6|9614|9599|9614.6|9599.6|9614|9599|0
1656677930000|2022-07-01 12:18:50|9613.6|9598.6|9613.5|9598.5|9613.6|9598.6|9613.5|9598.5|0
1656677940000|2022-07-01 12:19:00|9613|9598|9613|9598|9613|9598|9613|9598|1
1656677960000|2022-07-01 12:19:20|9612.5|9597.5|9608.1|9593.1|9612.5|9597.5|9608.1|9593.1|1
1656677970000|2022-07-01 12:19:30|9608|9593|9608|9593|9608|9593|9608|9593|0
1656677980000|2022-07-01 12:19:40|9609.5|9594.5|9607.5|9592.5|9609.5|9594.5|9607.5|9592.5|1
1656677990000|2022-07-01 12:19:50|9607.4|9592.4|9607.4|9592.4|9607.4|9592.4|9607.4|9592.4|3
1656678000000|2022-07-01 12:20:00|9607.5|9592.5|9606|9591|9607.5|9592.5|9605|9590|1
1656678030000|2022-07-01 12:20:30|9602.1|9587.1|9602.6|9587.6|9602.6|9587.6|9602.1|9587.1|1
1656678040000|2022-07-01 12:20:40|9602|9587|9602|9587|9602|9587|9602|9587|0
1656678050000|2022-07-01 12:20:50|9603.9|9588.9|9603.9|9588.9|9603.9|9588.9|9603.9|9588.9|1
1656678060000|2022-07-01 12:21:00|9604|9589|9608.5|9593.5|9610.5|9595.5|9604|9589|1
1656678070000|2022-07-01 12:21:10|9610.9|9595.9|9611|9596|9611|9596|9610.9|9595.9|2
1656678080000|2022-07-01 12:21:20|9612|9597|9624|9609|9624|9609|9611.9|9596.9|10
1656678090000|2022-07-01 12:21:30|9624.5|9609.5|9632.7|9617.7|9633.2|9618.2|9623.5|9608.5|8
1656678100000|2022-07-01 12:21:40|9631.8|9616.8|9631.8|9616.8|9631.8|9616.8|9629.4|9614.4|1
1656678120000|2022-07-01 12:22:00|9631.3|9616.3|9637.6|9622.6|9637.6|9622.6|9629|9614|9
1656678130000|2022-07-01 12:22:10|9639.1|9624.1|9634.9|9619.9|9639.1|9624.1|9634.9|9619.9|12
1656678150000|2022-07-01 12:22:30|9633.9|9618.9|9633.1|9608.1|9634.1|9619.1|9632.9|9608.1|1
1656678180000|2022-07-01 12:23:00|9632.3|9617.3|9632.3|9617.3|9632.3|9617.3|9632.3|9617.3|0
1656678190000|2022-07-01 12:23:10|9632.4|9617.4|9632.4|9617.4|9632.4|9617.4|9632.4|9617.4|0
1656678210000|2022-07-01 12:23:30|9631.9|9616.9|9631.9|9616.9|9631.9|9616.9|9631.9|9616.9|0
1656678220000|2022-07-01 12:23:40|9626.7|9611.7|9620.4|9605.4|9626.7|9611.7|9619.6|9604.6|0
1656678230000|2022-07-01 12:23:50|9619.5|9604.5|9615.1|9600.1|9619.5|9604.5|9615.1|9600.1|0
1656678240000|2022-07-01 12:24:00|9615|9600|9610|9595|9615|9600|9609.5|9594.5|0
1656678260000|2022-07-01 12:24:20|9609|9594|9606.9|9591.9|9609|9594|9606.9|9591.9|0
1656678270000|2022-07-01 12:24:30|9605.5|9590.5|9605.5|9590.5|9605.5|9590.5|9605.5|9590.5|0
1656678280000|2022-07-01 12:24:40|9604.9|9589.9|9603.9|9588.9|9604.9|9589.9|9603.9|9588.9|1
1656678290000|2022-07-01 12:24:50|9603.4|9588.4|9615.1|9600.1|9615.1|9600.1|9603.4|9588.4|13
1656678300000|2022-07-01 12:25:00|9615.4|9600.4|9610.9|9595.9|9615.4|9600.4|9610.5|9595.5|1
1656678310000|2022-07-01 12:25:10|9608.9|9593.9|9607.5|9592.5|9608.9|9593.9|9607.5|9592.5|1
1656678320000|2022-07-01 12:25:20|9606.9|9591.9|9605.9|9590.9|9606.9|9591.9|9605.9|9590.9|0
1656678340000|2022-07-01 12:25:40|9605.4|9590.4|9605.4|9590.4|9605.4|9590.4|9605.4|9590.4|0
1656678360000|2022-07-01 12:26:00|9604.9|9589.9|9604.4|9589.4|9604.9|9589.9|9604.4|9589.4|4
1656678380000|2022-07-01 12:26:20|||||||||7
1656678470000|2022-07-01 12:27:50|9609.4|9594.4|9608.6|9593.6|9609.9|9594.9|9608.5|9593.5|1
1656678480000|2022-07-01 12:28:00|9608.4|9593.4|9607.9|9592.9|9608.4|9593.4|9607.5|9592.5|3
1656678490000|2022-07-01 12:28:10|9607.8|9592.8|9607.8|9592.8|9607.8|9592.8|9607.8|9592.8|1
1656678530000|2022-07-01 12:28:50|||||||||1
1656678540000|2022-07-01 12:29:00|9607.7|9592.7|9614.1|9599.1|9614.2|9599.2|9607.7|9592.7|5
1656678550000|2022-07-01 12:29:10|9613.3|9598.3|9612.7|9597.7|9613.3|9598.3|9611.3|9596.3|0
1656678560000|2022-07-01 12:29:20|9613.3|9598.3|9613.3|9598.3|9613.3|9598.3|9613.3|9598.3|0
1656678570000|2022-07-01 12:29:30|9613.9|9598.9|9613.4|9598.4|9613.9|9598.9|9613.4|9598.4|1
1656678580000|2022-07-01 12:29:40|9613.3|9598.3|9613.3|9598.3|9613.3|9598.3|9613.3|9598.3|2
1656678600000|2022-07-01 12:30:00|9613.4|9598.4|9617.7|9602.7|9617.7|9602.7|9611.5|9596.5|4
1656678610000|2022-07-01 12:30:10|9616.7|9601.7|9616.7|9601.7|9616.7|9601.7|9616.7|9601.7|0
1656678620000|2022-07-01 12:30:20|||||||||1
1656678630000|2022-07-01 12:30:30|9616.3|9601.3|9616.3|9601.3|9616.3|9601.3|9616.3|9601.3|0
1656678640000|2022-07-01 12:30:40|9616.4|9601.4|9616.9|9601.9|9617.9|9602.9|9616.4|9601.4|3
1656678660000|2022-07-01 12:31:00|9613.9|9598.9|9613.4|9598.4|9613.9|9598.9|9613.4|9598.4|5
1656678670000|2022-07-01 12:31:10|9612.9|9597.9|9612.9|9597.9|9612.9|9597.9|9612.9|9597.9|0
1656678710000|2022-07-01 12:31:50|9621.6|9606.6|9620.8|9605.8|9621.6|9606.6|9620.4|9605.4|4
1656678720000|2022-07-01 12:32:00|9620.9|9605.9|9620.4|9605.4|9620.9|9605.9|9619.9|9604.9|0
1656678750000|2022-07-01 12:32:30|9621.8|9606.8|9622.3|9607.3|9622.3|9607.3|9621.8|9606.8|0
1656678760000|2022-07-01 12:32:40|9622.4|9607.4|9623.9|9608.9|9624.5|9609.5|9622.4|9607.4|1
1656678780000|2022-07-01 12:33:00|9624.4|9609.4|9624.9|9609.9|9624.9|9609.9|9624.4|9609.4|3
1656678810000|2022-07-01 12:33:30|9633|9618|9633|9618|9633|9618|9633|9618|1
1656678820000|2022-07-01 12:33:40|9632.7|9617.7|9632.7|9617.7|9632.7|9617.7|9632.7|9617.7|0
1656678840000|2022-07-01 12:34:00|9633.6|9618.6|9633.5|9618.5|9633.6|9618.6|9633.5|9618.5|0
1656678850000|2022-07-01 12:34:10|9633.9|9618.9|9633.9|9618.9|9633.9|9618.9|9633.9|9618.9|0
1656678890000|2022-07-01 12:34:50|9638.6|9623.6|9637.9|9622.9|9638.6|9623.6|9637.9|9622.9|4
1656678900000|2022-07-01 12:35:00|9636.9|9621.9|9635.6|9620.6|9636.9|9621.9|9635.5|9620.5|1
1656678910000|2022-07-01 12:35:10|9635.4|9620.4|9635.4|9620.4|9635.4|9620.4|9635.4|9620.4|0
1656678940000|2022-07-01 12:35:40|9633.7|9618.7|9633.9|9618.9|9633.9|9618.9|9633.7|9618.7|1
1656678960000|2022-07-01 12:36:00|9634.4|9619.4|9633.9|9618.9|9634.4|9619.4|9633.9|9618.9|0
1656678980000|2022-07-01 12:36:20|9632.9|9617.9|9630.7|9615.7|9632.9|9617.9|9630.7|9615.7|3
1656678990000|2022-07-01 12:36:30|9630.9|9615.9|9631.4|9616.4|9631.6|9616.6|9630.4|9615.4|2
1656679000000|2022-07-01 12:36:40|9628.3|9613.3|9624.9|9609.9|9628.4|9613.4|9624.9|9609.9|2
1656679010000|2022-07-01 12:36:50|9625.4|9610.4|9624.9|9609.9|9625.4|9610.4|9624.9|9609.9|0
1656679020000|2022-07-01 12:37:00|9626.7|9611.7|9627.9|9612.9|9627.9|9612.9|9626.7|9611.7|0
1656679030000|2022-07-01 12:37:10|9628.4|9613.4|9626.9|9611.9|9628.4|9613.4|9626.9|9611.9|1
1656679070000|2022-07-01 12:37:50|9627.4|9612.4|9627.4|9612.4|9627.4|9612.4|9627.4|9612.4|1
1656679080000|2022-07-01 12:38:00|9628.8|9613.8|9628.8|9613.8|9628.8|9613.8|9628.8|9613.8|0
1656679090000|2022-07-01 12:38:10|9628.9|9613.9|9628.3|9613.3|9631.2|9616.2|9628.3|9613.3|2
1656679110000|2022-07-01 12:38:30|9627.8|9612.8|9627.8|9612.8|9627.8|9612.8|9627.8|9612.8|0
1656679130000|2022-07-01 12:38:50|9627.4|9612.4|9627.4|9612.4|9627.4|9612.4|9627.4|9612.4|0
1656679140000|2022-07-01 12:39:00|9628.3|9613.3|9624.9|9609.9|9628.3|9613.3|9624.9|9609.9|3
1656679150000|2022-07-01 12:39:10|9624.4|9609.4|9622.9|9607.9|9624.4|9609.4|9622.9|9607.9|1
1656679160000|2022-07-01 12:39:20|9622.8|9607.8|9621.9|9606.9|9622.8|9607.8|9621.9|9606.9|2
1656679200000|2022-07-01 12:40:00|9628|9613|9626.4|9611.4|9628|9613|9626.4|9611.4|1
1656679230000|2022-07-01 12:40:30|9626.8|9611.8|9626.8|9611.8|9626.8|9611.8|9626.8|9611.8|0
1656679260000|2022-07-01 12:41:00|9627.3|9612.3|9629.3|9614.3|9629.3|9614.3|9626.8|9611.8|0
1656679310000|2022-07-01 12:41:50|9639.4|9624.4|9632.4|9617.4|9641.2|9626.2|9632.4|9617.4|15
1656679320000|2022-07-01 12:42:00|9632.3|9617.3|9632.8|9617.8|9632.8|9617.8|9632.3|9617.3|0
1656679330000|2022-07-01 12:42:10|9633.4|9618.4|9632|9617|9633.4|9618.4|9632|9617|0
1656679350000|2022-07-01 12:42:30|9631.9|9616.9|9631.9|9616.9|9631.9|9616.9|9631.9|9616.9|0
1656679370000|2022-07-01 12:42:50|9631.3|9616.3|9631.3|9616.3|9631.3|9616.3|9631.3|9616.3|1
1656679390000|2022-07-01 12:43:10|||||||||1
1656679410000|2022-07-01 12:43:30|9631.8|9616.8|9631.8|9616.8|9631.8|9616.8|9631.8|9616.8|0
1656679450000|2022-07-01 12:44:10|||||||||1
1656679460000|2022-07-01 12:44:20|9631.4|9616.4|9631.3|9616.3|9631.4|9616.4|9631.3|9616.3|0
1656679480000|2022-07-01 12:44:40|9627.9|9612.9|9627.9|9612.9|9627.9|9612.9|9627.9|9612.9|3
1656679490000|2022-07-01 12:44:50|9627.4|9612.4|9627.9|9612.9|9627.9|9612.9|9627.4|9612.4|2
1656679500000|2022-07-01 12:45:00|9627.8|9612.8|9626.8|9611.8|9627.8|9612.8|9626.4|9611.4|0
1656679530000|2022-07-01 12:45:30|9624|9609|9620.4|9605.4|9624|9609|9620.4|9605.4|4
1656679550000|2022-07-01 12:45:50|9619|9604|9619.1|9604.1|9619.1|9604.1|9619|9604|0
1656679560000|2022-07-01 12:46:00|9618.9|9603.9|9619.4|9604.4|9619.4|9604.4|9618.9|9603.9|0
1656679590000|2022-07-01 12:46:30|9619.8|9604.8|9619.8|9604.8|9619.8|9604.8|9619.8|9604.8|0
1656679610000|2022-07-01 12:46:50|9619.3|9604.3|9614.6|9599.6|9619.3|9604.3|9614.6|9599.6|1
1656679620000|2022-07-01 12:47:00|9614.5|9599.5|9614.5|9599.5|9614.5|9599.5|9614.5|9599.5|0
1656679630000|2022-07-01 12:47:10|9613.6|9598.6|9612.3|9597.3|9613.7|9598.7|9612.3|9597.3|4
1656679650000|2022-07-01 12:47:30|9612.2|9597.2|9612.2|9597.2|9612.2|9597.2|9612.2|9597.2|0
1656679660000|2022-07-01 12:47:40|9612.6|9597.6|9612.6|9597.6|9612.6|9597.6|9612.6|9597.6|0
1656679680000|2022-07-01 12:48:00|9613.1|9598.1|9620|9605|9623|9608|9608.5|9593.5|7
1656679690000|2022-07-01 12:48:10|9619|9604|9619|9604|9619|9604|9619|9604|0
1656679740000|2022-07-01 12:49:00|9619.5|9604.5|9620|9605|9620|9605|9619.5|9604.5|0
1656679750000|2022-07-01 12:49:10|9617|9602|9613.6|9598.6|9617|9602|9613.6|9598.6|2
1656679770000|2022-07-01 12:49:30|9613.5|9598.5|9614.5|9599.5|9614.5|9599.5|9613.5|9598.5|0
1656679780000|2022-07-01 12:49:40|9614|9599|9614|9599|9614|9599|9614|9599|0
1656679800000|2022-07-01 12:50:00|9608.1|9593.1|9607|9592|9608.6|9593.6|9607|9592|4
1656679820000|2022-07-01 12:50:20|9605.6|9590.6|9605.5|9590.5|9605.6|9590.6|9605.5|9590.5|0
1656679830000|2022-07-01 12:50:30|9605.8|9590.8|9607.1|9592.1|9608.6|9593.6|9605.8|9590.8|2
1656679850000|2022-07-01 12:50:50|9606.6|9591.6|9606.6|9591.6|9606.6|9591.6|9606.6|9591.6|0
1656679860000|2022-07-01 12:51:00|9607.1|9592.1|9607.1|9592.1|9607.1|9592.1|9607.1|9592.1|0
1656679910000|2022-07-01 12:51:50|||||||||1
1656679940000|2022-07-01 12:52:20|||||||||1
1656679980000|2022-07-01 12:53:00|9607.9|9592.9|9609.6|9594.6|9612.1|9597.1|9607.9|9592.9|8
1656680010000|2022-07-01 12:53:30|9610.1|9595.1|9610.1|9595.1|9610.1|9595.1|9610.1|9595.1|0
1656680050000|2022-07-01 12:54:10|9609.2|9594.2|9609.2|9594.2|9609.2|9594.2|9609.2|9594.2|0
1656680070000|2022-07-01 12:54:30|9609.1|9594.1|9609.1|9594.1|9609.1|9594.1|9609.1|9594.1|1
1656680100000|2022-07-01 12:55:00|9611.2|9596.2|9609.6|9594.6|9611.2|9596.2|9609.6|9594.6|5
1656680120000|2022-07-01 12:55:20|9608.6|9593.6|9608.7|9593.7|9608.7|9593.7|9608.6|9593.6|0
1656680130000|2022-07-01 12:55:30|9608.6|9593.6|9608.1|9593.1|9608.6|9593.6|9608.1|9593.1|0
1656680180000|2022-07-01 12:56:20|9612.3|9597.3|9612.3|9597.3|9612.3|9597.3|9612.3|9597.3|10
1656680190000|2022-07-01 12:56:30|9612.1|9597.1|9609.8|9594.8|9612.1|9597.1|9609.8|9594.8|2
1656680200000|2022-07-01 12:56:40|9609.6|9594.6|9609.6|9594.6|9609.6|9594.6|9609.6|9594.6|0
1656680230000|2022-07-01 12:57:10|9606.6|9591.6|9606.6|9591.6|9606.6|9591.6|9606.6|9591.6|4
1656680250000|2022-07-01 12:57:30|9605.2|9590.2|9605.2|9590.2|9605.2|9590.2|9605.2|9590.2|0
1656680260000|2022-07-01 12:57:40|9605.1|9590.1|9605.1|9590.1|9605.1|9590.1|9605.1|9590.1|2
1656680280000|2022-07-01 12:58:00|9605.5|9590.5|9607.1|9592.1|9607.1|9592.1|9605.5|9590.5|0
1656680310000|2022-07-01 12:58:30|9604.1|9589.1|9604.1|9589.1|9604.1|9589.1|9604.1|9589.1|14
1656680330000|2022-07-01 12:58:50|9603.2|9588.2|9603.2|9588.2|9603.2|9588.2|9603.2|9588.2|0
1656680340000|2022-07-01 12:59:00|9603.1|9588.1|9605.7|9590.7|9607.1|9592.1|9603.1|9588.1|3
1656680350000|2022-07-01 12:59:10|9605.1|9590.1|9604.1|9589.1|9605.1|9590.1|9604.1|9589.1|3
1656680360000|2022-07-01 12:59:20|9603.2|9588.2|9603.2|9588.2|9603.2|9588.2|9603.2|9588.2|0
1656680370000|2022-07-01 12:59:30|9603.1|9588.1|9603.1|9588.1|9603.1|9588.1|9603.1|9588.1|0
1656680400000|2022-07-01 13:00:00|9606.4|9591.4|9609.7|9594.7|9615.6|9600.6|9606.4|9591.4|13
1656680410000|2022-07-01 13:00:10|9610.1|9595.1|9608.1|9593.1|9610.1|9595.1|9608.1|9593.1|0
1656680420000|2022-07-01 13:00:20|9606.6|9591.6|9605.1|9590.1|9607.1|9592.1|9605.1|9590.1|0
1656680430000|2022-07-01 13:00:30|9604.6|9589.6|9604.6|9589.6|9604.6|9589.6|9604.6|9589.6|1
1656680440000|2022-07-01 13:00:40|9603.7|9588.7|9603.6|9588.6|9603.7|9588.7|9603.6|9588.6|3
1656680460000|2022-07-01 13:01:00|9608.1|9593.1|9609.2|9594.2|9609.2|9594.2|9607.1|9592.1|3
1656680470000|2022-07-01 13:01:10|9607.8|9592.8|9605.1|9590.1|9607.8|9592.8|9605.1|9590.1|3
1656680480000|2022-07-01 13:01:20|||||||||2
1656680490000|2022-07-01 13:01:30|9608|9593|9606.6|9591.6|9608.1|9593.1|9606.6|9591.6|6
1656680500000|2022-07-01 13:01:40|9606.1|9591.1|9605.6|9590.6|9606.1|9591.1|9605.6|9590.6|0
1656680510000|2022-07-01 13:01:50|9605.1|9590.1|9604.6|9589.6|9605.1|9590.1|9604.6|9589.6|1
1656680520000|2022-07-01 13:02:00|9604.7|9589.7|9606.1|9591.1|9608.1|9593.1|9604.7|9589.7|3
1656680530000|2022-07-01 13:02:10|9606.6|9591.6|9613.8|9598.8|9616.7|9601.7|9606.6|9591.6|3
1656680550000|2022-07-01 13:02:30|9613.6|9598.6|9614.1|9599.1|9614.1|9599.1|9613.1|9598.1|0
1656680560000|2022-07-01 13:02:40|9609.5|9594.5|9607.2|9592.2|9609.5|9594.5|9607.2|9592.2|1
1656680570000|2022-07-01 13:02:50|9607|9592|9605|9590|9607|9592|9605|9590|1
1656680580000|2022-07-01 13:03:00|9604.5|9589.5|9610.7|9595.7|9610.7|9595.7|9604.5|9589.5|2
1656680590000|2022-07-01 13:03:10|9610.9|9595.9|9609.5|9594.5|9610.9|9595.9|9609.4|9594.4|1
1656680600000|2022-07-01 13:03:20|9609.4|9594.4|9604.3|9589.3|9609.4|9594.4|9603.4|9588.4|4
1656680610000|2022-07-01 13:03:30|9604.8|9589.8|9604.3|9589.3|9604.8|9589.8|9604.3|9589.3|17
1656680630000|2022-07-01 13:03:50|9599.2|9584.2|9570.4|9555.4|9599.2|9584.2|9570.4|9555.4|94
1656680640000|2022-07-01 13:04:00|9572.3|9557.3|9581.3|9566.3|9581.3|9566.3|9572.3|9557.3|13
1656680660000|2022-07-01 13:04:20|9582.3|9567.3|9582.8|9567.8|9582.8|9567.8|9582.3|9567.3|2
1656680670000|2022-07-01 13:04:30|9582.3|9567.3|9582.3|9567.3|9582.8|9567.8|9582.3|9567.3|0
1656680680000|2022-07-01 13:04:40|9581.8|9566.8|9587.7|9572.7|9587.7|9572.7|9581.8|9566.8|2
1656680690000|2022-07-01 13:04:50|9579.9|9564.9|9575.2|9560.2|9580.8|9565.8|9573|9558|1
1656680700000|2022-07-01 13:05:00|9575.4|9560.4|9581.3|9566.3|9582.8|9567.8|9575.4|9560.4|8
1656680710000|2022-07-01 13:05:10|9580.8|9565.8|9581.3|9566.3|9581.3|9566.3|9580.8|9565.8|0
1656680720000|2022-07-01 13:05:20|9580.9|9565.9|9574.9|9559.9|9580.9|9565.9|9574.9|9559.9|1
1656680730000|2022-07-01 13:05:30|9571.6|9556.6|9570.9|9555.9|9571.6|9556.6|9569.9|9554.9|2
1656680740000|2022-07-01 13:05:40|9569.9|9554.9|9553.9|9538.9|9569.9|9554.9|9553.9|9538.9|19
1656680750000|2022-07-01 13:05:50|9553.4|9538.4|9553.4|9538.4|9553.4|9538.4|9553.4|9538.4|2
1656680760000|2022-07-01 13:06:00|9554.4|9539.4|9561.7|9546.7|9561.7|9546.7|9552.8|9537.8|22
1656680770000|2022-07-01 13:06:10|9562.2|9547.2|9562.2|9547.2|9562.2|9547.2|9562.2|9547.2|0
1656680790000|2022-07-01 13:06:30|9562.7|9547.7|9562.7|9547.7|9562.7|9547.7|9562.7|9547.7|0
1656680810000|2022-07-01 13:06:50|9561.7|9546.7|9561.7|9546.7|9561.7|9546.7|9561.2|9546.2|1
1656680820000|2022-07-01 13:07:00|9567.8|9552.8|9572.8|9557.8|9572.8|9557.8|9566.2|9551.2|13
1656680830000|2022-07-01 13:07:10|9572.4|9557.4|9570.9|9555.9|9572.4|9557.4|9570.9|9555.9|1
1656680840000|2022-07-01 13:07:20|9572.9|9557.9|9578.2|9563.2|9578.2|9563.2|9572.9|9557.9|2
1656680850000|2022-07-01 13:07:30|9577.8|9562.8|9578.2|9563.2|9578.2|9563.2|9577.8|9562.8|0
1656680860000|2022-07-01 13:07:40|9577.8|9562.8|9577.8|9562.8|9578.2|9563.2|9577.8|9562.8|0
1656680870000|2022-07-01 13:07:50|9577.3|9562.3|9578.3|9563.3|9578.3|9563.3|9577.3|9562.3|0
1656680880000|2022-07-01 13:08:00|9583.7|9568.7|9586.7|9571.7|9586.7|9571.7|9583.7|9568.7|14
1656680930000|2022-07-01 13:08:50|9589|9574|9574.9|9559.9|9589|9574|9574.9|9559.9|5
1656680950000|2022-07-01 13:09:10|9575.3|9560.3|9576.7|9561.7|9577.9|9562.9|9575.3|9560.3|0
1656680960000|2022-07-01 13:09:20|9577.3|9562.3|9576.9|9561.9|9577.4|9562.4|9576.9|9561.9|0
1656680970000|2022-07-01 13:09:30|9577.3|9562.3|9577.4|9562.4|9577.4|9562.4|9577.3|9562.3|0
1656680980000|2022-07-01 13:09:40|9577.3|9562.3|9581.4|9566.4|9584.4|9569.4|9577.3|9562.3|7
1656680990000|2022-07-01 13:09:50|9582.2|9567.2|9583.8|9568.8|9583.8|9568.8|9582.2|9567.2|2
1656681000000|2022-07-01 13:10:00|9584.3|9569.3|9585.6|9570.6|9586.7|9571.7|9584.3|9569.3|5
1656681010000|2022-07-01 13:10:10|9585.7|9570.7|9585.6|9570.6|9585.7|9570.7|9585.6|9570.6|0
1656681020000|2022-07-01 13:10:20|9574.9|9559.9|9574.7|9559.7|9575.2|9560.2|9574.7|9559.7|6
1656681030000|2022-07-01 13:10:30|9574.3|9559.3|9574.3|9559.3|9574.3|9559.3|9574.3|9559.3|0
1656681050000|2022-07-01 13:10:50|9573.8|9558.8|9573.8|9558.8|9574.3|9559.3|9573.8|9558.8|0
1656681060000|2022-07-01 13:11:00|9574.2|9559.2|9579.2|9564.2|9579.2|9564.2|9574.2|9559.2|3
1656681070000|2022-07-01 13:11:10|9579.8|9564.8|9583.7|9568.7|9584.6|9569.6|9579.8|9564.8|5
1656681080000|2022-07-01 13:11:20|9588.7|9573.7|9586.1|9571.1|9588.7|9573.7|9584.2|9569.2|3
1656681090000|2022-07-01 13:11:30|9585.6|9570.6|9586.1|9571.1|9586.1|9571.1|9585.2|9570.2|5
1656681100000|2022-07-01 13:11:40|9586.2|9571.2|9588|9573|9589.5|9574.5|9586.2|9571.2|3
1656681110000|2022-07-01 13:11:50|9587.6|9572.6|9587.6|9572.6|9587.6|9572.6|9587.6|9572.6|0
1656681120000|2022-07-01 13:12:00|9588.1|9573.1|9589.5|9574.5|9589.5|9574.5|9588.1|9573.1|0
1656681130000|2022-07-01 13:12:10|9589.6|9574.6|9579.1|9564.1|9589.6|9574.6|9579.1|9564.1|6
1656681140000|2022-07-01 13:12:20|9578.7|9563.7|9571.7|9556.7|9578.7|9563.7|9571.2|9556.2|0
1656681150000|2022-07-01 13:12:30|9571.2|9556.2|9576.7|9561.7|9576.7|9561.7|9571.2|9556.2|5
1656681220000|2022-07-01 13:13:40|9577.2|9562.2|9577.3|9562.3|9577.3|9562.3|9575.8|9560.8|2
1656681230000|2022-07-01 13:13:50|9575.8|9560.8|9577.2|9562.2|9577.3|9562.3|9575.8|9560.8|3
1656681240000|2022-07-01 13:14:00|9578.6|9563.6|9584.5|9569.5|9584.5|9569.5|9578.6|9563.6|16
1656681250000|2022-07-01 13:14:10|9583.6|9568.6|9584.6|9569.6|9584.6|9569.6|9583.6|9568.6|1
1656681260000|2022-07-01 13:14:20|9586.3|9571.3|9586.6|9571.6|9586.6|9571.6|9586.3|9571.3|1
1656681270000|2022-07-01 13:14:30|9584.7|9569.7|9584.7|9569.7|9584.7|9569.7|9584.7|9569.7|1
1656681280000|2022-07-01 13:14:40|9584.6|9569.6|9584.6|9569.6|9584.6|9569.6|9584.6|9569.6|0
1656681290000|2022-07-01 13:14:50|9583.2|9568.2|9583.2|9568.2|9583.2|9568.2|9583.2|9568.2|0
1656681300000|2022-07-01 13:15:00|9583.1|9568.1|9583.1|9568.1|9583.1|9568.1|9583.1|9568.1|0
1656681310000|2022-07-01 13:15:10|9578.7|9563.7|9573.7|9558.7|9578.7|9563.7|9572.7|9557.7|8
1656681320000|2022-07-01 13:15:20|9574.1|9559.1|9574.1|9559.1|9574.1|9559.1|9574.1|9559.1|0
1656681330000|2022-07-01 13:15:30|9573.6|9558.6|9569.7|9554.7|9573.6|9558.6|9569.3|9554.3|1
1656681340000|2022-07-01 13:15:40|9568.7|9553.7|9568.7|9553.7|9568.7|9553.7|9568.7|9553.7|1
1656681360000|2022-07-01 13:16:00|||||||||1
1656681400000|2022-07-01 13:16:40|9563.8|9548.8|9563.2|9548.2|9563.8|9548.8|9563.2|9548.2|1
1656681410000|2022-07-01 13:16:50|9563.7|9548.7|9563.7|9548.7|9563.7|9548.7|9563.7|9548.7|0
1656681420000|2022-07-01 13:17:00|9564.6|9549.6|9564.6|9549.6|9564.6|9549.6|9564.6|9549.6|1
1656681430000|2022-07-01 13:17:10|9564.7|9549.7|9564.7|9549.7|9564.7|9549.7|9564.7|9549.7|0
1656681440000|2022-07-01 13:17:20|||||||||2
1656681450000|2022-07-01 13:17:30|9564.6|9549.6|9564.1|9549.1|9564.6|9549.6|9564.1|9549.1|1
1656681480000|2022-07-01 13:18:00|9564.3|9549.3|9580.1|9565.1|9580.1|9565.1|9564.3|9549.3|10
1656681490000|2022-07-01 13:18:10|9579.6|9564.6|9579.6|9564.6|9579.6|9564.6|9579.6|9564.6|1
1656681500000|2022-07-01 13:18:20|||||||||1
1656681510000|2022-07-01 13:18:30|9578.7|9563.7|9575.2|9560.2|9579.6|9564.6|9575.2|9560.2|4
1656681520000|2022-07-01 13:18:40|9573.6|9558.6|9573.6|9558.6|9573.6|9558.6|9573.6|9558.6|5
1656681530000|2022-07-01 13:18:50|9573.1|9558.1|9564.2|9549.2|9573.1|9558.1|9564.2|9549.2|6
1656681540000|2022-07-01 13:19:00|9564.1|9549.1|9565.1|9550.1|9565.1|9550.1|9564.1|9549.1|0
1656681560000|2022-07-01 13:19:20|9565.6|9550.6|9565.6|9550.6|9565.6|9550.6|9565.6|9550.6|0
1656681590000|2022-07-01 13:19:50|||||||||1
1656681630000|2022-07-01 13:20:30|9565.7|9550.7|9557.8|9542.8|9565.7|9550.7|9557.8|9542.8|5
1656681640000|2022-07-01 13:20:40|9556.7|9541.7|9556.8|9541.8|9558.2|9543.2|9556.2|9541.2|6
1656681650000|2022-07-01 13:20:50|9557.7|9542.7|9558.7|9543.7|9558.7|9543.7|9557.7|9542.7|1
1656681660000|2022-07-01 13:21:00|9559.2|9544.2|9563.7|9548.7|9563.7|9548.7|9559.2|9544.2|4
1656681670000|2022-07-01 13:21:10|9562.8|9547.8|9562.7|9547.7|9562.8|9547.8|9562.7|9547.7|1
1656681730000|2022-07-01 13:22:10|9563.2|9548.2|9563.2|9548.2|9563.2|9548.2|9563.2|9548.2|1
1656681740000|2022-07-01 13:22:20|9563.3|9548.3|9560.9|9545.9|9563.3|9548.3|9560.8|9545.8|1
1656681750000|2022-07-01 13:22:30|9560.7|9545.7|9560.2|9545.2|9560.7|9545.7|9560.2|9545.2|0
1656681760000|2022-07-01 13:22:40|9560.7|9545.7|9568.3|9553.3|9570.2|9555.2|9560.7|9545.7|6
1656681770000|2022-07-01 13:22:50|9568.7|9553.7|9568.7|9553.7|9568.7|9553.7|9568.7|9553.7|1
1656681780000|2022-07-01 13:23:00|9568.8|9553.8|9572.6|9557.6|9572.6|9557.6|9568.7|9553.7|5
1656681790000|2022-07-01 13:23:10|9572.7|9557.7|9568.4|9553.4|9572.7|9557.7|9568.4|9553.4|3
1656681800000|2022-07-01 13:23:20|9568.7|9553.7|9568.7|9553.7|9568.7|9553.7|9568.7|9553.7|0
1656681840000|2022-07-01 13:24:00|9569.2|9554.2|9569.2|9554.2|9569.2|9554.2|9569.2|9554.2|3
1656681850000|2022-07-01 13:24:10|9568.7|9553.7|9568.7|9553.7|9568.7|9553.7|9568.7|9553.7|0
1656681860000|2022-07-01 13:24:20|9568.2|9553.2|9568.2|9553.2|9568.2|9553.2|9568.2|9553.2|0
1656681870000|2022-07-01 13:24:30|9567.2|9552.2|9560.7|9545.7|9567.2|9552.2|9559.7|9544.7|3
1656681880000|2022-07-01 13:24:40|9561.7|9546.7|9561.7|9546.7|9562.2|9547.2|9561.7|9546.7|0
1656681890000|2022-07-01 13:24:50|9561.2|9546.2|9562.2|9547.2|9562.2|9547.2|9561.2|9546.2|1
1656681900000|2022-07-01 13:25:00|9562.7|9547.7|9566.2|9551.2|9566.2|9551.2|9562.7|9547.7|5
1656681910000|2022-07-01 13:25:10|9566.7|9551.7|9571.7|9556.7|9572.5|9557.5|9566.7|9551.7|2
1656681960000|2022-07-01 13:26:00|9571.6|9556.6|9567.9|9552.9|9571.6|9556.6|9567.9|9552.9|2
1656681970000|2022-07-01 13:26:10|9567.7|9552.7|9567.7|9552.7|9567.7|9552.7|9567.7|9552.7|2
1656681990000|2022-07-01 13:26:30|9567.8|9552.8|9567.8|9552.8|9567.8|9552.8|9567.8|9552.8|4
1656682040000|2022-07-01 13:27:20|9566.9|9551.9|9566.9|9551.9|9566.9|9551.9|9566.9|9551.9|0
1656682050000|2022-07-01 13:27:30|9566.8|9551.8|9566.8|9551.8|9566.8|9551.8|9566.8|9551.8|0
1656682090000|2022-07-01 13:28:10|9566.3|9551.3|9572.7|9557.7|9572.7|9557.7|9566.3|9551.3|12
1656682100000|2022-07-01 13:28:20|9572.2|9557.2|9572.7|9557.7|9572.7|9557.7|9572.2|9557.2|0
1656682110000|2022-07-01 13:28:30|9572.9|9557.9|9574.7|9559.7|9574.7|9559.7|9572.9|9557.9|1
1656682120000|2022-07-01 13:28:40|9573.3|9558.3|9573.7|9558.7|9573.7|9558.7|9573.2|9558.2|1
1656682130000|2022-07-01 13:28:50|||||||||6
1656682140000|2022-07-01 13:29:00|9574.2|9559.2|9575.6|9560.6|9575.6|9560.6|9574.2|9559.2|1
1656682150000|2022-07-01 13:29:10|9575.7|9560.7|9579.2|9564.2|9579.2|9564.2|9575.7|9560.7|7
1656682200000|2022-07-01 13:30:00|9578.7|9563.7|9577.2|9562.2|9579.2|9564.2|9577.2|9562.2|0
1656682210000|2022-07-01 13:30:10|9573.4|9558.4|9572.5|9557.5|9573.4|9558.4|9572.5|9557.5|7
1656682220000|2022-07-01 13:30:20|9571.9|9556.9|9564.8|9549.8|9571.9|9556.9|9564.3|9549.3|13
1656682230000|2022-07-01 13:30:30|9563.7|9548.7|9561.8|9546.8|9564.8|9549.8|9561.3|9546.3|0
1656682240000|2022-07-01 13:30:40|9554.7|9539.7|9551.8|9536.8|9554.7|9539.7|9551.8|9536.8|5
1656682250000|2022-07-01 13:30:50|9551.4|9536.4|9562.3|9547.3|9562.3|9547.3|9551.3|9536.3|16
1656682260000|2022-07-01 13:31:00|9562.8|9547.8|9559.8|9544.8|9567.3|9552.3|9556.4|9541.4|9
1656682270000|2022-07-01 13:31:10|9557.9|9542.9|9566.7|9551.7|9567.3|9552.3|9557.9|9542.9|10
1656682280000|2022-07-01 13:31:20|9565.3|9550.3|9561.4|9546.4|9565.3|9550.3|9561.4|9546.4|2
1656682290000|2022-07-01 13:31:30|9561.3|9546.3|9565.6|9550.6|9565.6|9550.6|9561.3|9546.3|13
1656682300000|2022-07-01 13:31:40|9564.7|9549.7|9564.6|9549.6|9564.7|9549.7|9563.7|9548.7|4
1656682320000|2022-07-01 13:32:00|9564.7|9549.7|9565.1|9550.1|9565.6|9550.6|9564.7|9549.7|0
1656682330000|2022-07-01 13:32:10|9564.2|9549.2|9563.3|9548.3|9564.2|9549.2|9563.3|9548.3|4
1656682340000|2022-07-01 13:32:20|9559.5|9544.5|9554.8|9539.8|9559.5|9544.5|9554.8|9539.8|15
1656682350000|2022-07-01 13:32:30|9555.2|9540.2|9556.3|9541.3|9557.2|9542.2|9555.2|9540.2|15
1656682360000|2022-07-01 13:32:40|9555.8|9540.8|9555.8|9540.8|9555.8|9540.8|9555.8|9540.8|1
1656682370000|2022-07-01 13:32:50|9556.8|9541.8|9556.8|9541.8|9556.8|9541.8|9556.8|9541.8|1
1656682380000|2022-07-01 13:33:00|9556.6|9541.6|9567.1|9552.1|9568.1|9553.1|9554.7|9539.7|19
1656682390000|2022-07-01 13:33:10|9566.1|9551.1|9562.3|9547.3|9566.1|9551.1|9562.3|9547.3|1
1656682400000|2022-07-01 13:33:20|9561.8|9546.8|9560.8|9545.8|9561.8|9546.8|9560.8|9545.8|0
1656682410000|2022-07-01 13:33:30|9561.7|9546.7|9552.3|9537.3|9561.8|9546.8|9552.3|9537.3|11
1656682420000|2022-07-01 13:33:40|9551.7|9536.7|9551.7|9536.7|9551.7|9536.7|9551.7|9536.7|2
1656682430000|2022-07-01 13:33:50|9552.3|9537.3|9552.3|9537.3|9552.3|9537.3|9552.3|9537.3|0
1656682440000|2022-07-01 13:34:00|9554.2|9539.2|9554.8|9539.8|9555.7|9540.7|9553.6|9538.6|4
1656682450000|2022-07-01 13:34:10|9554.7|9539.7|9554.7|9539.7|9554.7|9539.7|9554.7|9539.7|0
1656682470000|2022-07-01 13:34:30|9553.6|9538.6|9554.2|9539.2|9554.2|9539.2|9553.6|9538.6|2
1656682490000|2022-07-01 13:34:50|9553.3|9538.3|9552.7|9537.7|9553.3|9538.3|9552.7|9537.7|2
1656682500000|2022-07-01 13:35:00|9552.8|9537.8|9542.8|9527.8|9552.8|9537.8|9542.8|9527.8|11
1656682510000|2022-07-01 13:35:10|9533.4|9518.4|9516.6|9501.6|9533.4|9518.4|9515.7|9500.7|86
1656682520000|2022-07-01 13:35:20|9516.1|9501.1|9515.1|9500.1|9516.1|9501.1|9515.1|9500.1|8
1656682530000|2022-07-01 13:35:30|9517.1|9502.1|9517.5|9502.5|9521|9506|9515.1|9500.1|15
1656682540000|2022-07-01 13:35:40|9517.9|9502.9|9517|9502|9518.9|9503.9|9515.1|9500.1|6
1656682550000|2022-07-01 13:35:50|9517.4|9502.4|9518.6|9503.6|9520|9505|9515.1|9500.1|6
1656682560000|2022-07-01 13:36:00|9520|9505|9519.1|9504.1|9520.9|9505.9|9519.1|9504.1|2
1656682570000|2022-07-01 13:36:10|||||||||1
1656682580000|2022-07-01 13:36:20|9520.5|9505.5|9520.5|9505.5|9520.5|9505.5|9520.5|9505.5|0
1656682590000|2022-07-01 13:36:30|9519.1|9504.1|9519.1|9504.1|9519.6|9504.6|9518.6|9503.6|2
1656682600000|2022-07-01 13:36:40|9520|9505|9519.5|9504.5|9520|9505|9519.5|9504.5|5
1656682620000|2022-07-01 13:37:00|9520.9|9505.9|9528.4|9513.4|9531.5|9516.5|9520.9|9505.9|25
1656682630000|2022-07-01 13:37:10|9527.9|9512.9|9530.5|9515.5|9530.6|9515.6|9527.9|9512.9|1
1656682640000|2022-07-01 13:37:20|9531.9|9516.9|9533|9518|9534.6|9519.6|9531.9|9516.9|10
1656682650000|2022-07-01 13:37:30|9532.7|9517.7|9526.4|9511.4|9532.7|9517.7|9525.5|9510.5|11
1656682670000|2022-07-01 13:37:50|9526.9|9511.9|9526.9|9511.9|9526.9|9511.9|9526.9|9511.9|0
1656682680000|2022-07-01 13:38:00|9528.3|9513.3|9528.3|9513.3|9528.3|9513.3|9528.3|9513.3|0
1656682690000|2022-07-01 13:38:10|9524.4|9509.4|9523.9|9508.9|9524.4|9509.4|9523.5|9508.5|1
1656682720000|2022-07-01 13:38:40|9523.3|9508.3|9522.8|9507.8|9523.3|9508.3|9522.8|9507.8|0
1656682730000|2022-07-01 13:38:50|9523.8|9508.8|9523.8|9508.8|9523.8|9508.8|9523.8|9508.8|1
1656682740000|2022-07-01 13:39:00|9520.9|9505.9|9527.4|9512.4|9528.9|9513.9|9520.9|9505.9|7
1656682760000|2022-07-01 13:39:20|9526.9|9511.9|9526.9|9511.9|9526.9|9511.9|9526.9|9511.9|0
1656682780000|2022-07-01 13:39:40|9526.4|9511.4|9526.9|9511.9|9526.9|9511.9|9526.4|9511.4|0
1656682800000|2022-07-01 13:40:00|9528.3|9513.3|9529.3|9514.3|9529.3|9514.3|9528.3|9513.3|6
1656682810000|2022-07-01 13:40:10|9529.2|9514.2|9527.8|9512.8|9529.2|9514.2|9527.8|9512.8|1
1656682830000|2022-07-01 13:40:30|9528.8|9513.8|9521.5|9506.5|9528.8|9513.8|9521.5|9506.5|23
1656682850000|2022-07-01 13:40:50|9521|9506|9518.1|9503.1|9521|9506|9517.6|9502.6|1
1656682860000|2022-07-01 13:41:00|9519.5|9504.5|9521.4|9506.4|9521.4|9506.4|9519.5|9504.5|8
1656682870000|2022-07-01 13:41:10|9518.6|9503.6|9518.6|9503.6|9518.6|9503.6|9518.6|9503.6|7
1656682880000|2022-07-01 13:41:20|9520.9|9505.9|9521.1|9506.1|9525|9510|9520.9|9505.9|30
1656682890000|2022-07-01 13:41:30|9521|9506|9517.6|9502.6|9521|9506|9517.6|9502.6|1
1656682900000|2022-07-01 13:41:40|9517.1|9502.1|9517.1|9502.1|9517.1|9502.1|9517.1|9502.1|0
1656682910000|2022-07-01 13:41:50|9523.7|9508.7|9523.7|9508.7|9523.7|9508.7|9523.7|9508.7|4
1656682920000|2022-07-01 13:42:00|9523.8|9508.8|9522.8|9507.8|9523.8|9508.8|9518.9|9503.9|20
1656682930000|2022-07-01 13:42:10|9524.2|9509.2|9527.3|9512.3|9527.3|9512.3|9523.4|9508.4|4
1656682940000|2022-07-01 13:42:20|9527.6|9512.6|9528.2|9513.2|9528.2|9513.2|9527.2|9512.2|1
1656682950000|2022-07-01 13:42:30|9530.2|9515.2|9528.9|9513.9|9530.2|9515.2|9528.4|9513.4|6
1656682960000|2022-07-01 13:42:40|9528.4|9513.4|9528.4|9513.4|9528.4|9513.4|9528.4|9513.4|0
1656682970000|2022-07-01 13:42:50|9527.9|9512.9|9525|9510|9528.9|9513.9|9525|9510|6
1656682980000|2022-07-01 13:43:00|9522.9|9507.9|9522.5|9507.5|9522.9|9507.9|9522.5|9507.5|0
1656682990000|2022-07-01 13:43:10|9521|9506|9518.5|9503.5|9521|9506|9518.5|9503.5|2
1656683020000|2022-07-01 13:43:40|9518|9503|9517.5|9502.5|9518|9503|9517.5|9502.5|0
1656683030000|2022-07-01 13:43:50|9517|9502|9517|9502|9517|9502|9517|9502|1
1656683040000|2022-07-01 13:44:00|9517.5|9502.5|9519|9504|9519|9504|9517.5|9502.5|12
1656683060000|2022-07-01 13:44:20|9516|9501|9515.5|9500.5|9516.4|9501.4|9515.5|9500.5|18
1656683070000|2022-07-01 13:44:30|9515|9500|9515|9500|9515.5|9500.5|9515|9500|1
1656683080000|2022-07-01 13:44:40|9514.5|9499.5|9514|9499|9514.5|9499.5|9514|9499|0
1656683090000|2022-07-01 13:44:50|9513.5|9498.5|9506.3|9491.3|9513.5|9498.5|9506.3|9491.3|39
1656683100000|2022-07-01 13:45:00|9506.4|9491.4|9516.7|9501.7|9517.2|9502.2|9506.4|9491.4|31
1656683110000|2022-07-01 13:45:10|9515.7|9500.7|9512|9497|9515.7|9500.7|9512|9497|0
1656683120000|2022-07-01 13:45:20|9510.6|9495.6|9511.1|9496.1|9511.6|9496.6|9510.6|9495.6|2
1656683130000|2022-07-01 13:45:30|9516.3|9501.3|9515.5|9500.5|9516.5|9501.5|9515.5|9500.5|7
1656683140000|2022-07-01 13:45:40|9515|9500|9514|9499|9516.5|9501.5|9514|9499|0
1656683150000|2022-07-01 13:45:50|9513.6|9498.6|9510.1|9495.1|9513.6|9498.6|9509.7|9494.7|6
1656683160000|2022-07-01 13:46:00|9510.2|9495.2|9510.1|9495.1|9510.8|9495.8|9509.7|9494.7|4
1656683170000|2022-07-01 13:46:10|9510|9495|9510|9495|9510|9495|9510|9495|0
1656683190000|2022-07-01 13:46:30|9510.1|9495.1|9510.1|9495.1|9510.1|9495.1|9510.1|9495.1|2
1656683200000|2022-07-01 13:46:40|||||||||2
1656683210000|2022-07-01 13:46:50|9509.2|9494.2|9508.7|9493.7|9510.1|9495.1|9508.2|9493.2|4
1656683220000|2022-07-01 13:47:00|9509.1|9494.1|9515.5|9500.5|9515.9|9500.9|9509.1|9494.1|21
1656683230000|2022-07-01 13:47:10|9515.7|9500.7|9515.6|9500.6|9515.7|9500.7|9515.2|9500.2|0
1656683240000|2022-07-01 13:47:20|9515.2|9500.2|9514.7|9499.7|9515.2|9500.2|9513.7|9498.7|1
1656683250000|2022-07-01 13:47:30|9513.7|9498.7|9511.7|9496.7|9513.7|9498.7|9511.7|9496.7|3
1656683260000|2022-07-01 13:47:40|9511.2|9496.2|9511.2|9496.2|9511.2|9496.2|9511.2|9496.2|1
1656683270000|2022-07-01 13:47:50|9510.7|9495.7|9507.8|9492.8|9510.7|9495.7|9507.8|9492.8|6
1656683280000|2022-07-01 13:48:00|9508|9493|9511.6|9496.6|9512.7|9497.7|9508|9493|13
1656683290000|2022-07-01 13:48:10|9513|9498|9512.6|9497.6|9513|9498|9512.6|9497.6|5
1656683300000|2022-07-01 13:48:20|9508.2|9493.2|9508.2|9493.2|9508.3|9493.3|9507.3|9492.3|9
1656683310000|2022-07-01 13:48:30|9506.8|9491.8|9507.3|9492.3|9507.3|9492.3|9506.8|9491.8|2
1656683320000|2022-07-01 13:48:40|9506.8|9491.8|9506.8|9491.8|9506.8|9491.8|9506.8|9491.8|1
1656683330000|2022-07-01 13:48:50|9512.2|9497.2|9511.7|9496.7|9513.6|9498.6|9511.2|9496.2|2
1656683340000|2022-07-01 13:49:00|9512.6|9497.6|9508.7|9493.7|9512.6|9497.6|9508.7|9493.7|2
1656683350000|2022-07-01 13:49:10|9507.7|9492.7|9510.2|9495.2|9510.3|9495.3|9507.7|9492.7|5
1656683360000|2022-07-01 13:49:20|9511.1|9496.1|9513|9498|9513|9498|9511.1|9496.1|4
1656683370000|2022-07-01 13:49:30|9512.1|9497.1|9510.6|9495.6|9512.1|9497.1|9510.6|9495.6|7
1656683380000|2022-07-01 13:49:40|||||||||2
1656683400000|2022-07-01 13:50:00|9514|9499|9515.2|9500.2|9518.5|9503.5|9513.6|9498.6|8
1656683410000|2022-07-01 13:50:10|9515.1|9500.1|9515.1|9500.1|9515.1|9500.1|9515.1|9500.1|4
1656683420000|2022-07-01 13:50:20|9513.2|9498.2|9513.2|9498.2|9513.2|9498.2|9513.2|9498.2|1
1656683430000|2022-07-01 13:50:30|9511.2|9496.2|9510.7|9495.7|9511.2|9496.2|9510.7|9495.7|2
1656683440000|2022-07-01 13:50:40|9510.2|9495.2|9510.2|9495.2|9510.2|9495.2|9510.2|9495.2|0
1656683450000|2022-07-01 13:50:50|9509.9|9494.9|9505.6|9490.6|9509.9|9494.9|9505.6|9490.6|4
1656683460000|2022-07-01 13:51:00|9506.1|9491.1|9506.1|9491.1|9506.1|9491.1|9506.1|9491.1|4
1656683470000|2022-07-01 13:51:10|9505.6|9490.6|9503.7|9488.7|9506.1|9491.1|9503.2|9488.2|3
1656683480000|2022-07-01 13:51:20|9504.2|9489.2|9503.7|9488.7|9504.2|9489.2|9503.7|9488.7|1
1656683500000|2022-07-01 13:51:40|9506.1|9491.1|9503.7|9488.7|9506.1|9491.1|9503.7|9488.7|2
1656683510000|2022-07-01 13:51:50|9504.6|9489.6|9504.6|9489.6|9504.6|9489.6|9504.2|9489.2|3
1656683520000|2022-07-01 13:52:00|9506.7|9491.7|9512.5|9497.5|9514|9499|9506.7|9491.7|11
1656683530000|2022-07-01 13:52:10|9513|9498|9513|9498|9513|9498|9513|9498|0
1656683540000|2022-07-01 13:52:20|9512|9497|9512|9497|9512|9497|9512|9497|1
1656683560000|2022-07-01 13:52:40|9512.1|9497.1|9516.7|9501.7|9517.3|9502.3|9512.1|9497.1|10
1656683570000|2022-07-01 13:52:50|9516.2|9501.2|9516.2|9501.2|9516.2|9501.2|9516.2|9501.2|0
1656683580000|2022-07-01 13:53:00|||||||||5
1656683590000|2022-07-01 13:53:10|9514.7|9499.7|9514.7|9499.7|9514.7|9499.7|9514.7|9499.7|1
1656683600000|2022-07-01 13:53:20|9514.9|9499.9|9518.6|9503.6|9520.1|9505.1|9514.9|9499.9|9
1656683610000|2022-07-01 13:53:30|9518.2|9503.2|9518.1|9503.1|9518.2|9503.2|9518.1|9503.1|2
1656683630000|2022-07-01 13:53:50|9517.6|9502.6|9512.8|9497.8|9517.6|9502.6|9512.8|9497.8|6
1656683640000|2022-07-01 13:54:00|9511.4|9496.4|9512.3|9497.3|9512.7|9497.7|9511.4|9496.4|2
1656683660000|2022-07-01 13:54:20|9512.7|9497.7|9498|9483|9512.7|9497.7|9495|9480|39
1656683670000|2022-07-01 13:54:30|9498.5|9483.5|9500.3|9485.3|9500.3|9485.3|9498.5|9483.5|13
1656683680000|2022-07-01 13:54:40|9499.9|9484.9|9502.3|9487.3|9504.7|9489.7|9499.9|9484.9|13
1656683690000|2022-07-01 13:54:50|9503.3|9488.3|9502.8|9487.8|9503.3|9488.3|9502.8|9487.8|1
1656683700000|2022-07-01 13:55:00|9503.3|9488.3|9503.8|9488.8|9503.8|9488.8|9503.3|9488.3|2
1656683720000|2022-07-01 13:55:20|9503.3|9488.3|9503.3|9488.3|9503.3|9488.3|9503.3|9488.3|1
1656683740000|2022-07-01 13:55:40|9502.3|9487.3|9503.3|9488.3|9503.3|9488.3|9502.3|9487.3|2
1656683750000|2022-07-01 13:55:50|9502.3|9487.3|9502.8|9487.8|9502.8|9487.8|9502.3|9487.3|1
1656683760000|2022-07-01 13:56:00|9502.3|9487.3|9503.3|9488.3|9503.8|9488.8|9502.3|9487.3|1
1656683770000|2022-07-01 13:56:10|9502.8|9487.8|9503.3|9488.3|9503.3|9488.3|9502.8|9487.8|5
1656683790000|2022-07-01 13:56:30|||||||||1
1656683800000|2022-07-01 13:56:40|9503.2|9488.2|9503.2|9488.2|9503.2|9488.2|9503.2|9488.2|0
1656683810000|2022-07-01 13:56:50|9504.2|9489.2|9502.3|9487.3|9504.2|9489.2|9502.3|9487.3|9
1656683820000|2022-07-01 13:57:00|9501.8|9486.8|9503.8|9488.8|9503.8|9488.8|9501.8|9486.8|5
1656683850000|2022-07-01 13:57:30|9502.8|9487.8|9502.8|9487.8|9502.8|9487.8|9502.8|9487.8|1
1656683860000|2022-07-01 13:57:40|9502.4|9487.4|9502.3|9487.3|9502.4|9487.4|9502.3|9487.3|0
1656683870000|2022-07-01 13:57:50|9501.8|9486.8|9502.2|9487.2|9502.2|9487.2|9501.3|9486.3|3
1656683880000|2022-07-01 13:58:00|9501.3|9486.3|9521.5|9506.5|9521.5|9506.5|9501.3|9486.3|17
1656683890000|2022-07-01 13:58:10|9521.1|9506.1|9520.1|9505.1|9521.6|9506.6|9520.1|9505.1|0
1656683900000|2022-07-01 13:58:20|9519.1|9504.1|9519.6|9504.6|9520.1|9505.1|9519.1|9504.1|4
1656683910000|2022-07-01 13:58:30|9519.1|9504.1|9519.1|9504.1|9520.1|9505.1|9519.1|9504.1|0
1656683920000|2022-07-01 13:58:40|9519.2|9504.2|9520.2|9505.2|9520.2|9505.2|9519.2|9504.2|2
1656683930000|2022-07-01 13:58:50|9519.3|9504.3|9516.7|9501.7|9519.7|9504.7|9516.7|9501.7|4
1656683940000|2022-07-01 13:59:00|9519.5|9504.5|9526.5|9511.5|9528.9|9513.9|9519.5|9504.5|9
1656683950000|2022-07-01 13:59:10|9527.9|9512.9|9527.9|9512.9|9527.9|9512.9|9527.9|9512.9|0
1656683960000|2022-07-01 13:59:20|9527.4|9512.4|9527|9512|9527.4|9512.4|9527|9512|0
1656683970000|2022-07-01 13:59:30|9526.5|9511.5|9521.3|9506.3|9526.5|9511.5|9521.3|9506.3|2
1656683980000|2022-07-01 13:59:40|||||||||2
1656683990000|2022-07-01 13:59:50|9519.9|9504.9|9519|9504|9519.9|9504.9|9519|9504|7
1656684000000|2022-07-01 14:00:00|9519.4|9504.4|9519.4|9504.4|9519.4|9504.4|9518.9|9503.9|3
1656684010000|2022-07-01 14:00:10|9519.9|9504.9|9519.9|9504.9|9519.9|9504.9|9519.9|9504.9|0
1656684020000|2022-07-01 14:00:20|||||||||1
1656684030000|2022-07-01 14:00:30|9520.3|9505.3|9519.9|9504.9|9520.3|9505.3|9519.9|9504.9|1
1656684050000|2022-07-01 14:00:50|9519.8|9504.8|9519.8|9504.8|9519.8|9504.8|9519.8|9504.8|3
1656684060000|2022-07-01 14:01:00|9518.8|9503.8|9517.2|9502.2|9518.8|9503.8|9516.8|9501.8|2
1656684070000|2022-07-01 14:01:10|9517.3|9502.3|9517.3|9502.3|9517.3|9502.3|9517.3|9502.3|0
1656684080000|2022-07-01 14:01:20|9515.9|9500.9|9513.8|9498.8|9515.9|9500.9|9513.8|9498.8|5
1656684100000|2022-07-01 14:01:40|9513.3|9498.3|9512.8|9497.8|9513.3|9498.3|9512.8|9497.8|1
1656684110000|2022-07-01 14:01:50|9512.3|9497.3|9507.2|9492.2|9512.8|9497.8|9507.2|9492.2|2
1656684120000|2022-07-01 14:02:00|9507.1|9492.1|9511.6|9496.6|9511.6|9496.6|9507.1|9492.1|10
1656684130000|2022-07-01 14:02:10|9511.4|9496.4|9511.4|9496.4|9511.4|9496.4|9511.4|9496.4|1
1656684140000|2022-07-01 14:02:20|9513.8|9498.8|9513.3|9498.3|9513.8|9498.8|9513.3|9498.3|22
1656684150000|2022-07-01 14:02:30|9513.2|9498.2|9518.9|9503.9|9519|9504|9513.2|9498.2|15
1656684160000|2022-07-01 14:02:40|9518.4|9503.4|9516.5|9501.5|9518.4|9503.4|9516.5|9501.5|23
1656684170000|2022-07-01 14:02:50|9516.1|9501.1|9516|9501|9516.1|9501.1|9516|9501|4
1656684180000|2022-07-01 14:03:00|9517|9502|9517|9502|9517|9502|9517|9502|0
1656684200000|2022-07-01 14:03:20|9517.1|9502.1|9518.1|9503.1|9518.1|9503.1|9517.1|9502.1|5
1656684210000|2022-07-01 14:03:30|9513.1|9498.1|9513.5|9498.5|9513.5|9498.5|9513.1|9498.1|11
1656684230000|2022-07-01 14:03:50|9513.8|9498.8|9517.5|9502.5|9518|9503|9513.8|9498.8|9
1656684240000|2022-07-01 14:04:00|9519.4|9504.4|9516.6|9501.6|9519.4|9504.4|9515.6|9500.6|5
1656684270000|2022-07-01 14:04:30|||||||||1
1656684280000|2022-07-01 14:04:40|9516.1|9501.1|9516.1|9501.1|9516.1|9501.1|9516.1|9501.1|2
1656684300000|2022-07-01 14:05:00|9515.1|9500.1|9513.6|9498.6|9515.1|9500.1|9513.6|9498.6|12
1656684310000|2022-07-01 14:05:10|9515|9500|9515.1|9500.1|9515.1|9500.1|9515|9500|11
1656684320000|2022-07-01 14:05:20|9514.6|9499.6|9514.6|9499.6|9514.6|9499.6|9514.6|9499.6|2
1656684340000|2022-07-01 14:05:40|9511.2|9496.2|9510.6|9495.6|9511.2|9496.2|9510.6|9495.6|1
1656684350000|2022-07-01 14:05:50|9510.1|9495.1|9508.4|9493.4|9510.1|9495.1|9508.4|9493.4|12
1656684360000|2022-07-01 14:06:00|9508|9493|9502.1|9487.1|9508.5|9493.5|9502.1|9487.1|14
1656684370000|2022-07-01 14:06:10|9501.6|9486.6|9501.6|9486.6|9501.6|9486.6|9501.6|9486.6|0
1656684380000|2022-07-01 14:06:20|9498.6|9483.6|9494.4|9479.4|9498.6|9483.6|9493.9|9478.9|28
1656684390000|2022-07-01 14:06:30|9495.3|9480.3|9494|9479|9495.3|9480.3|9494|9479|47
1656684400000|2022-07-01 14:06:40|9493|9478|9497.4|9482.4|9498.3|9483.3|9493|9478|32
1656684410000|2022-07-01 14:06:50|9497.8|9482.8|9497.8|9482.8|9497.8|9482.8|9497.8|9482.8|5
1656684420000|2022-07-01 14:07:00|9498.7|9483.7|9503.6|9488.6|9504.6|9489.6|9498.7|9483.7|21
1656684430000|2022-07-01 14:07:10|||||||||1
1656684450000|2022-07-01 14:07:30|||||||||2
1656684460000|2022-07-01 14:07:40|9503.5|9488.5|9503.5|9488.5|9503.5|9488.5|9503.5|9488.5|0
1656684470000|2022-07-01 14:07:50|||||||||1
1656684480000|2022-07-01 14:08:00|9504.9|9489.9|9511.5|9496.5|9514|9499|9504.9|9489.9|10
1656684500000|2022-07-01 14:08:20|9511.3|9496.3|9511.5|9496.5|9511.5|9496.5|9511.3|9496.3|10
1656684510000|2022-07-01 14:08:30|9511.4|9496.4|9508|9493|9511.4|9496.4|9508|9493|4
1656684520000|2022-07-01 14:08:40|9507.9|9492.9|9508.6|9493.6|9508.6|9493.6|9507.5|9492.5|2
1656684530000|2022-07-01 14:08:50|9521.4|9506.4|9524.3|9509.3|9524.3|9509.3|9521.4|9506.4|14
1656684540000|2022-07-01 14:09:00|9524.8|9509.8|9523.4|9508.4|9524.8|9509.8|9521.9|9506.9|7
1656684550000|2022-07-01 14:09:10|||||||||1
1656684560000|2022-07-01 14:09:20|9522.9|9507.9|9521.5|9506.5|9522.9|9507.9|9521.5|9506.5|4
1656684570000|2022-07-01 14:09:30|||||||||1
1656684580000|2022-07-01 14:09:40|9521.9|9506.9|9521.5|9506.5|9522.4|9507.4|9521.5|9506.5|2
1656684600000|2022-07-01 14:10:00|9521.3|9506.3|9522.8|9507.8|9522.8|9507.8|9521.3|9506.3|8
1656684610000|2022-07-01 14:10:10|9522.4|9507.4|9528.9|9513.9|9529.7|9514.7|9521.9|9506.9|19
1656684620000|2022-07-01 14:10:20|||||||||5
1656684630000|2022-07-01 14:10:30|9528.4|9513.4|9528.4|9513.4|9528.4|9513.4|9528.4|9513.4|2
1656684640000|2022-07-01 14:10:40|||||||||3
1656684650000|2022-07-01 14:10:50|9528.5|9513.5|9526.1|9511.1|9528.5|9513.5|9526.1|9511.1|3
1656684660000|2022-07-01 14:11:00|9526.5|9511.5|9526.1|9511.1|9527|9512|9526.1|9511.1|0
1656684680000|2022-07-01 14:11:20|9525.1|9510.1|9524.1|9509.1|9526.1|9511.1|9524.1|9509.1|2
1656684690000|2022-07-01 14:11:30|9523.7|9508.7|9502.7|9487.7|9523.7|9508.7|9502.7|9487.7|5
1656684700000|2022-07-01 14:11:40|9501.7|9486.7|9505.4|9490.4|9506|9491|9501.7|9486.7|5
1656684710000|2022-07-01 14:11:50|9505.5|9490.5|9504|9489|9505.5|9490.5|9502.1|9487.1|1
1656684720000|2022-07-01 14:12:00|9504.5|9489.5|9504.5|9489.5|9504.5|9489.5|9504.5|9489.5|0
1656684730000|2022-07-01 14:12:10|9504|9489|9504|9489|9504|9489|9504|9489|1
1656684760000|2022-07-01 14:12:40|9502.6|9487.6|9502.6|9487.6|9502.6|9487.6|9502.6|9487.6|1
1656684770000|2022-07-01 14:12:50|9506|9491|9505.5|9490.5|9506|9491|9504.6|9489.6|2
1656684780000|2022-07-01 14:13:00|9506|9491|9506|9491|9506|9491|9506|9491|0
1656684790000|2022-07-01 14:13:10|9505.5|9490.5|9505|9490|9505.5|9490.5|9505|9490|1
1656684800000|2022-07-01 14:13:20|9503|9488|9503|9488|9503|9488|9503|9488|1
1656684810000|2022-07-01 14:13:30|9503.5|9488.5|9503.5|9488.5|9503.5|9488.5|9503.5|9488.5|0
1656684820000|2022-07-01 14:13:40|9504|9489|9502.5|9487.5|9504|9489|9502.5|9487.5|2
1656684830000|2022-07-01 14:13:50|9502|9487|9502.2|9487.2|9502.2|9487.2|9502|9487|6
1656684840000|2022-07-01 14:14:00|9502|9487|9502.5|9487.5|9503|9488|9502|9487|1
1656684850000|2022-07-01 14:14:10|||||||||1
1656684860000|2022-07-01 14:14:20|9501.5|9486.5|9500.6|9485.6|9501.5|9486.5|9500.6|9485.6|2
1656684880000|2022-07-01 14:14:40|9500.1|9485.1|9500.1|9485.1|9500.1|9485.1|9500.1|9485.1|1
1656684890000|2022-07-01 14:14:50|9499.6|9484.6|9500.1|9485.1|9500.1|9485.1|9499.6|9484.6|1
1656684900000|2022-07-01 14:15:00|9499.6|9484.6|9497.7|9482.7|9500.1|9485.1|9497.3|9482.3|7
1656684910000|2022-07-01 14:15:10|9501.2|9486.2|9501.2|9486.2|9502.1|9487.1|9501.2|9486.2|15
1656684920000|2022-07-01 14:15:20|9503|9488|9503|9488|9503|9488|9503|9488|2
1656684930000|2022-07-01 14:15:30|9503.1|9488.1|9503.2|9488.2|9507|9492|9503.1|9488.1|40
1656684940000|2022-07-01 14:15:40|9503.1|9488.1|9500.2|9485.2|9505.6|9490.6|9500.2|9485.2|7
1656684950000|2022-07-01 14:15:50|9499.7|9484.7|9500.7|9485.7|9500.7|9485.7|9499.7|9484.7|0
1656684960000|2022-07-01 14:16:00|9501.7|9486.7|9504.1|9489.1|9504.1|9489.1|9501.7|9486.7|8
1656684970000|2022-07-01 14:16:10|9505|9490|9511.2|9496.2|9512.5|9497.5|9504.1|9489.1|5
1656684980000|2022-07-01 14:16:20|9510.7|9495.7|9506.7|9491.7|9510.7|9495.7|9504.2|9489.2|19
1656684990000|2022-07-01 14:16:30|9506.2|9491.2|9506.1|9491.1|9506.2|9491.2|9506.1|9491.1|0
1656685010000|2022-07-01 14:16:50|9506.7|9491.7|9504.2|9489.2|9506.7|9491.7|9504.2|9489.2|2
1656685020000|2022-07-01 14:17:00|9503.7|9488.7|9503.2|9488.2|9504.7|9489.7|9503.2|9488.2|8
1656685030000|2022-07-01 14:17:10|9504.2|9489.2|9500.2|9485.2|9504.3|9489.3|9500.2|9485.2|5
1656685040000|2022-07-01 14:17:20|9500.3|9485.3|9500.3|9485.3|9500.3|9485.3|9500.3|9485.3|2
1656685050000|2022-07-01 14:17:30|9500.2|9485.2|9500.2|9485.2|9500.2|9485.2|9500.2|9485.2|0
1656685060000|2022-07-01 14:17:40|9500.1|9485.1|9500.1|9485.1|9500.1|9485.1|9500.1|9485.1|2
1656685080000|2022-07-01 14:18:00|9500.2|9485.2|9500.2|9485.2|9500.2|9485.2|9500.2|9485.2|0
1656685110000|2022-07-01 14:18:30|9500.6|9485.6|9500.2|9485.2|9500.6|9485.6|9500.2|9485.2|1
1656685140000|2022-07-01 14:19:00|9501.1|9486.1|9501.1|9486.1|9501.1|9486.1|9501.1|9486.1|0
1656685150000|2022-07-01 14:19:10|9502.5|9487.5|9504|9489|9505|9490|9502.5|9487.5|13
1656685160000|2022-07-01 14:19:20|9503.5|9488.5|9503|9488|9503.5|9488.5|9503|9488|0
1656685170000|2022-07-01 14:19:30|9501.6|9486.6|9501.1|9486.1|9501.6|9486.6|9501.1|9486.1|2
1656685180000|2022-07-01 14:19:40|9500.6|9485.6|9501.6|9486.6|9502.1|9487.1|9500.6|9485.6|8
1656685190000|2022-07-01 14:19:50|9502.6|9487.6|9502.6|9487.6|9502.6|9487.6|9502.6|9487.6|5
1656685200000|2022-07-01 14:20:00|9502.2|9487.2|9502.1|9487.1|9502.2|9487.2|9501.6|9486.6|0
1656685210000|2022-07-01 14:20:10|9502.2|9487.2|9503.1|9488.1|9503.1|9488.1|9502.2|9487.2|4
1656685250000|2022-07-01 14:20:50|9502.6|9487.6|9501.6|9486.6|9502.6|9487.6|9501.6|9486.6|9
1656685260000|2022-07-01 14:21:00|9499.2|9484.2|9499.1|9484.1|9499.2|9484.2|9498.7|9483.7|3
1656685270000|2022-07-01 14:21:10|9497.2|9482.2|9480.8|9465.8|9497.2|9482.2|9480.3|9465.3|28
1656685280000|2022-07-01 14:21:20|9482.2|9467.2|9482.7|9467.7|9482.8|9467.8|9480.8|9465.8|40
1656685290000|2022-07-01 14:21:30|9481.3|9466.3|9485.6|9470.6|9485.6|9470.6|9481.3|9466.3|5
1656685300000|2022-07-01 14:21:40|9488|9473|9486.5|9471.5|9491.6|9476.6|9485.1|9470.1|43
1656685310000|2022-07-01 14:21:50|9486.6|9471.6|9485.7|9470.7|9486.6|9471.6|9485.1|9470.1|10
1656685320000|2022-07-01 14:22:00|9485.6|9470.6|9491.3|9476.3|9494.1|9479.1|9485.6|9470.6|13
1656685330000|2022-07-01 14:22:10|9488.6|9473.6|9488.6|9473.6|9488.6|9473.6|9488.6|9473.6|3
1656685340000|2022-07-01 14:22:20|9488.2|9473.2|9488.1|9473.1|9488.2|9473.2|9488.1|9473.1|0
1656685350000|2022-07-01 14:22:30|9487.2|9472.2|9487.1|9472.1|9487.2|9472.2|9487.1|9472.1|0
1656685360000|2022-07-01 14:22:40|9486.8|9471.8|9486.7|9471.7|9486.8|9471.8|9486.7|9471.7|0
1656685390000|2022-07-01 14:23:10|||||||||1
1656685400000|2022-07-01 14:23:20|9482.7|9467.7|9482.2|9467.2|9482.7|9467.7|9481.8|9466.8|15
1656685410000|2022-07-01 14:23:30|9482.6|9467.6|9486.1|9471.1|9486.6|9471.6|9482.6|9467.6|12
1656685420000|2022-07-01 14:23:40|9486.6|9471.6|9485.5|9470.5|9488.6|9473.6|9485.2|9470.2|7
1656685430000|2022-07-01 14:23:50|9484.7|9469.7|9486.1|9471.1|9486.1|9471.1|9484.6|9469.6|9
1656685440000|2022-07-01 14:24:00|9485.6|9470.6|9486.5|9471.5|9486.5|9471.5|9481.6|9466.6|24
1656685450000|2022-07-01 14:24:10|9485.5|9470.5|9481.6|9466.6|9485.6|9470.6|9481.6|9466.6|26
1656685460000|2022-07-01 14:24:20|9482|9467|9483.5|9468.5|9484.5|9469.5|9482|9467|16
1656685470000|2022-07-01 14:24:30|9484|9469|9484|9469|9484.1|9469.1|9484|9469|8
1656685480000|2022-07-01 14:24:40|9484.1|9469.1|9485|9470|9485.5|9470.5|9484|9469|8
1656685490000|2022-07-01 14:24:50|||||||||4
1656685500000|2022-07-01 14:25:00|9485.5|9470.5|9485.5|9470.5|9485.5|9470.5|9485.5|9470.5|1
1656685510000|2022-07-01 14:25:10|9484.5|9469.5|9484.5|9469.5|9484.5|9469.5|9484.5|9469.5|1
1656685520000|2022-07-01 14:25:20|9484|9469|9483.5|9468.5|9484|9469|9483.5|9468.5|0
1656685530000|2022-07-01 14:25:30|9483.7|9468.7|9482|9467|9483.7|9468.7|9482|9467|7
1656685540000|2022-07-01 14:25:40|9482.5|9467.5|9483.5|9468.5|9486.6|9471.6|9482.5|9467.5|11
1656685550000|2022-07-01 14:25:50|9483|9468|9481.5|9466.5|9483|9468|9480.6|9465.6|6
1656685560000|2022-07-01 14:26:00|9483|9468|9481.1|9466.1|9483.5|9468.5|9481.1|9466.1|15
1656685570000|2022-07-01 14:26:10|9481.5|9466.5|9481.1|9466.1|9481.5|9466.5|9481.1|9466.1|3
1656685580000|2022-07-01 14:26:20|9481|9466|9480.6|9465.6|9481|9466|9480.6|9465.6|8
1656685590000|2022-07-01 14:26:30|9480.5|9465.5|9480.5|9465.5|9480.5|9465.5|9480.5|9465.5|0
1656685610000|2022-07-01 14:26:50|9480.7|9465.7|9483.1|9468.1|9484.6|9469.6|9476.6|9461.6|63
1656685620000|2022-07-01 14:27:00|9483|9468|9484|9469|9484|9469|9482.1|9467.1|4
1656685630000|2022-07-01 14:27:10|9480.7|9465.7|9479.9|9464.9|9483|9468|9479.9|9464.9|18
1656685640000|2022-07-01 14:27:20|9480|9465|9482|9467|9483.5|9468.5|9480|9465|16
1656685650000|2022-07-01 14:27:30|9483|9468|9481.5|9466.5|9483|9468|9481.5|9466.5|4
1656685660000|2022-07-01 14:27:40|9481|9466|9481|9466|9481|9466|9481|9466|1
1656685670000|2022-07-01 14:27:50|||||||||2
1656685680000|2022-07-01 14:28:00|9480.1|9465.1|9479.5|9464.5|9480.1|9465.1|9479.5|9464.5|1
1656685690000|2022-07-01 14:28:10|9480|9465|9480.5|9465.5|9480.5|9465.5|9480|9465|17
1656685700000|2022-07-01 14:28:20|9481.4|9466.4|9480|9465|9481.4|9466.4|9480|9465|2
1656685710000|2022-07-01 14:28:30|9479.5|9464.5|9482|9467|9482|9467|9479.5|9464.5|3
1656685720000|2022-07-01 14:28:40|9482.2|9467.2|9486.9|9471.9|9489.4|9474.4|9482.2|9467.2|24
1656685730000|2022-07-01 14:28:50|9487.4|9472.4|9484|9469|9487.4|9472.4|9483.4|9468.4|40
1656685740000|2022-07-01 14:29:00|9481.6|9466.6|9484|9469|9484.6|9469.6|9481.5|9466.5|11
1656685750000|2022-07-01 14:29:10|9483.5|9468.5|9484|9469|9484|9469|9483.5|9468.5|0
1656685760000|2022-07-01 14:29:20|9484.1|9469.1|9483.6|9468.6|9484.1|9469.1|9483.6|9468.6|2
1656685770000|2022-07-01 14:29:30|9483.2|9468.2|9483.2|9468.2|9483.2|9468.2|9483.2|9468.2|2
1656685780000|2022-07-01 14:29:40|9485|9470|9484.1|9469.1|9485|9470|9484.1|9469.1|6
1656685790000|2022-07-01 14:29:50|9483.6|9468.6|9490.2|9475.2|9490.7|9475.7|9483.6|9468.6|33
1656685800000|2022-07-01 14:30:00|9486.9|9471.9|9484.5|9469.5|9486.9|9471.9|9481.2|9466.2|65
1656685810000|2022-07-01 14:30:10|9484|9469|9483|9468|9484|9469|9483|9468|4
1656685830000|2022-07-01 14:30:30|9483.4|9468.4|9482|9467|9483.5|9468.5|9482|9467|4
1656685840000|2022-07-01 14:30:40|9482.4|9467.4|9481|9466|9482.4|9467.4|9481|9466|5
1656685850000|2022-07-01 14:30:50|9481.5|9466.5|9481.5|9466.5|9481.5|9466.5|9481.5|9466.5|3
1656685860000|2022-07-01 14:31:00|9481|9466|9480.5|9465.5|9482|9467|9480.5|9465.5|10
1656685870000|2022-07-01 14:31:10|9481|9466|9492|9477|9496|9481|9481|9466|37
1656685880000|2022-07-01 14:31:20|9491.5|9476.5|9487.5|9472.5|9491.5|9476.5|9487.5|9472.5|8
1656685890000|2022-07-01 14:31:30|9495.6|9480.6|9493|9478|9495.6|9480.6|9493|9478|22
1656685900000|2022-07-01 14:31:40|||||||||1
1656685910000|2022-07-01 14:31:50|||||||||1
1656685920000|2022-07-01 14:32:00|9487.6|9472.6|9485|9470|9487.6|9472.6|9484|9469|10
1656685930000|2022-07-01 14:32:10|9484.5|9469.5|9481.5|9466.5|9484.5|9469.5|9481.1|9466.1|14
1656685940000|2022-07-01 14:32:20|9481|9466|9481.5|9466.5|9481.5|9466.5|9481|9466|8
1656685960000|2022-07-01 14:32:40|||||||||3
1656685970000|2022-07-01 14:32:50|||||||||6
1656685980000|2022-07-01 14:33:00|9481.4|9466.4|9481.9|9466.9|9481.9|9466.9|9481.4|9466.4|15
1656685990000|2022-07-01 14:33:10|9483.9|9468.9|9485.9|9470.9|9486.4|9471.4|9483.9|9468.9|35
1656686000000|2022-07-01 14:33:20|9487.8|9472.8|9486|9471|9489.9|9474.9|9485|9470|30
1656686010000|2022-07-01 14:33:30|9486.4|9471.4|9485.5|9470.5|9486.4|9471.4|9485.5|9470.5|2
1656686020000|2022-07-01 14:33:40|9485.1|9470.1|9484.1|9469.1|9485.1|9470.1|9484.1|9469.1|2
1656686030000|2022-07-01 14:33:50|9484|9469|9484.5|9469.5|9485.9|9470.9|9484|9469|14
1656686040000|2022-07-01 14:34:00|9485.4|9470.4|9485.4|9470.4|9485.4|9470.4|9485.4|9470.4|0
1656686050000|2022-07-01 14:34:10|9485.5|9470.5|9485|9470|9485.5|9470.5|9485|9470|2
1656686060000|2022-07-01 14:34:20|||||||||1
1656686070000|2022-07-01 14:34:30|9484.1|9469.1|9484.1|9469.1|9484.1|9469.1|9484.1|9469.1|2
1656686080000|2022-07-01 14:34:40|9484|9469|9482.5|9467.5|9484|9469|9482.5|9467.5|1
1656686100000|2022-07-01 14:35:00|9483.5|9468.5|9483|9468|9483.5|9468.5|9483|9468|3
1656686110000|2022-07-01 14:35:10|||||||||2
1656686120000|2022-07-01 14:35:20|9483.4|9468.4|9483|9468|9483.4|9468.4|9483|9468|0
1656686130000|2022-07-01 14:35:30|||||||||1
1656686140000|2022-07-01 14:35:40|||||||||2
1656686160000|2022-07-01 14:36:00|9483.4|9468.4|9483.4|9468.4|9483.4|9468.4|9483.4|9468.4|0
1656686170000|2022-07-01 14:36:10|9483|9468|9482.9|9467.9|9483|9468|9482.9|9467.9|0
1656686180000|2022-07-01 14:36:20|9482.5|9467.5|9482.5|9467.5|9482.5|9467.5|9482.5|9467.5|11
1656686190000|2022-07-01 14:36:30|9482|9467|9482|9467|9482|9467|9482|9467|0
1656686200000|2022-07-01 14:36:40|9485.4|9470.4|9487.9|9472.9|9487.9|9472.9|9485.4|9470.4|10
1656686210000|2022-07-01 14:36:50|9487.4|9472.4|9486.9|9471.9|9487.4|9472.4|9486.4|9471.4|3
1656686220000|2022-07-01 14:37:00|9486.4|9471.4|9487.4|9472.4|9487.4|9472.4|9486.4|9471.4|6
1656686230000|2022-07-01 14:37:10|9486.4|9471.4|9486.4|9471.4|9486.4|9471.4|9486.4|9471.4|3
1656686240000|2022-07-01 14:37:20|||||||||2
1656686250000|2022-07-01 14:37:30|||||||||5
1656686260000|2022-07-01 14:37:40|9486.9|9471.9|9487.4|9472.4|9487.4|9472.4|9486.4|9471.4|11
1656686270000|2022-07-01 14:37:50|9490.4|9475.4|9492.9|9477.9|9492.9|9477.9|9490.4|9475.4|30
1656686280000|2022-07-01 14:38:00|9490.6|9475.6|9506|9491|9506|9491|9490.4|9475.4|14
1656686290000|2022-07-01 14:38:10|9505.5|9490.5|9495.8|9480.8|9506|9491|9495.8|9480.8|7
1656686300000|2022-07-01 14:38:20|9495.3|9480.3|9493.9|9478.9|9495.3|9480.3|9493.9|9478.9|0
1656686310000|2022-07-01 14:38:30|9494.3|9479.3|9492.9|9477.9|9494.3|9479.3|9492.9|9477.9|1
1656686320000|2022-07-01 14:38:40|9492.8|9477.8|9493.8|9478.8|9493.8|9478.8|9492.8|9477.8|0
1656686340000|2022-07-01 14:39:00|9493.9|9478.9|9491.3|9476.3|9493.9|9478.9|9490.4|9475.4|1
1656686350000|2022-07-01 14:39:10|9491.4|9476.4|9491.3|9476.3|9491.4|9476.4|9490.9|9475.9|1
1656686370000|2022-07-01 14:39:30|||||||||1
1656686390000|2022-07-01 14:39:50|9490.9|9475.9|9489.9|9474.9|9490.9|9475.9|9489.9|9474.9|2
1656686400000|2022-07-01 14:40:00|9489.8|9474.8|9488.9|9473.9|9490.3|9475.3|9488.4|9473.4|8
1656686410000|2022-07-01 14:40:10|9489.4|9474.4|9489.4|9474.4|9489.4|9474.4|9488.9|9473.9|0
1656686420000|2022-07-01 14:40:20|9491.2|9476.2|9491.2|9476.2|9491.2|9476.2|9490.3|9475.3|12
1656686430000|2022-07-01 14:40:30|9490.8|9475.8|9491.2|9476.2|9491.2|9476.2|9490.8|9475.8|0
1656686440000|2022-07-01 14:40:40|9490.8|9475.8|9489.8|9474.8|9490.8|9475.8|9489.8|9474.8|1
1656686460000|2022-07-01 14:41:00|9489.9|9474.9|9491.3|9476.3|9491.9|9476.9|9489.9|9474.9|3
1656686470000|2022-07-01 14:41:10|9491.4|9476.4|9489.4|9474.4|9491.4|9476.4|9489.4|9474.4|3
1656686480000|2022-07-01 14:41:20|9489.9|9474.9|9489.9|9474.9|9489.9|9474.9|9489.9|9474.9|6
1656686490000|2022-07-01 14:41:30|9489.4|9474.4|9489.4|9474.4|9489.4|9474.4|9489.4|9474.4|2
1656686500000|2022-07-01 14:41:40|9490.4|9475.4|9489.9|9474.9|9490.8|9475.8|9489.9|9474.9|7
1656686510000|2022-07-01 14:41:50|9489.4|9474.4|9487.5|9472.5|9489.9|9474.9|9487|9472|12
1656686520000|2022-07-01 14:42:00|9487|9472|9494.9|9479.9|9495.4|9480.4|9487|9472|20
1656686540000|2022-07-01 14:42:20|9494.4|9479.4|9494.9|9479.9|9494.9|9479.9|9494.4|9479.4|2
1656686550000|2022-07-01 14:42:30|9494.4|9479.4|9494.8|9479.8|9494.8|9479.8|9493.9|9478.9|3
1656686560000|2022-07-01 14:42:40|9494.9|9479.9|9494.9|9479.9|9494.9|9479.9|9494.9|9479.9|0
1656686570000|2022-07-01 14:42:50|||||||||1
1656686580000|2022-07-01 14:43:00|9496.3|9481.3|9495.4|9480.4|9497.8|9482.8|9494.5|9479.5|10
1656686590000|2022-07-01 14:43:10|9495|9480|9493|9478|9495.4|9480.4|9492.8|9477.8|9
1656686610000|2022-07-01 14:43:30|9492.5|9477.5|9492.5|9477.5|9492.5|9477.5|9492.5|9477.5|2
1656686620000|2022-07-01 14:43:40|9492|9477|9492|9477|9492|9477|9492|9477|1
1656686630000|2022-07-01 14:43:50|9492.4|9477.4|9492.4|9477.4|9492.4|9477.4|9492.4|9477.4|1
1656686640000|2022-07-01 14:44:00|9492|9477|9492|9477|9492|9477|9492|9477|0
1656686680000|2022-07-01 14:44:40|9492.4|9477.4|9487.5|9472.5|9492.4|9477.4|9487|9472|18
1656686690000|2022-07-01 14:44:50|9489.5|9474.5|9489|9474|9490|9475|9489|9474|20
1656686700000|2022-07-01 14:45:00|9488.5|9473.5|9490|9475|9490|9475|9488.5|9473.5|1
1656686710000|2022-07-01 14:45:10|||||||||2
1656686730000|2022-07-01 14:45:30|||||||||2
1656686760000|2022-07-01 14:46:00|9489.9|9474.9|9487.5|9472.5|9489.9|9474.9|9485.6|9470.6|6
1656686770000|2022-07-01 14:46:10|9486.5|9471.5|9487|9472|9487|9472|9486.5|9471.5|3
1656686780000|2022-07-01 14:46:20|9486.5|9471.5|9487|9472|9487.9|9472.9|9486.5|9471.5|9
1656686790000|2022-07-01 14:46:30|9486.5|9471.5|9487.9|9472.9|9487.9|9472.9|9486.5|9471.5|5
1656686800000|2022-07-01 14:46:40|9487.5|9472.5|9487.8|9472.8|9488|9473|9486.9|9471.9|7
1656686810000|2022-07-01 14:46:50|9487.4|9472.4|9488|9473|9488|9473|9486.8|9471.8|2
1656686820000|2022-07-01 14:47:00|9487.8|9472.8|9489.3|9474.3|9491.3|9476.3|9487.8|9472.8|15
1656686830000|2022-07-01 14:47:10|9496.3|9481.3|9496.3|9481.3|9496.3|9481.3|9496.3|9481.3|20
1656686840000|2022-07-01 14:47:20|9495.8|9480.8|9495.8|9480.8|9495.8|9480.8|9495.8|9480.8|2
1656686850000|2022-07-01 14:47:30|9495.3|9480.3|9496.9|9481.9|9497.7|9482.7|9495.3|9480.3|4
1656686870000|2022-07-01 14:47:50|||||||||1
1656686880000|2022-07-01 14:48:00|9497.2|9482.2|9504.3|9489.3|9505.3|9490.3|9497.2|9482.2|3
1656686890000|2022-07-01 14:48:10|9503.8|9488.8|9503.8|9488.8|9503.8|9488.8|9503.8|9488.8|0
1656686920000|2022-07-01 14:48:40|9504.5|9489.5|9504.4|9489.4|9504.9|9489.9|9504.4|9489.4|5
1656686930000|2022-07-01 14:48:50|9504.9|9489.9|9504.4|9489.4|9504.9|9489.9|9504.4|9489.4|0
1656686940000|2022-07-01 14:49:00|||||||||2
1656686950000|2022-07-01 14:49:10|9504.7|9489.7|9505.3|9490.3|9505.3|9490.3|9504.4|9489.4|8
1656686960000|2022-07-01 14:49:20|9505.8|9490.8|9506.3|9491.3|9506.3|9491.3|9505.8|9490.8|2
1656686980000|2022-07-01 14:49:40|9506.8|9491.8|9506.4|9491.4|9506.8|9491.8|9506.4|9491.4|0
1656686990000|2022-07-01 14:49:50|9506.8|9491.8|9510.3|9495.3|9510.3|9495.3|9506.8|9491.8|4
1656687000000|2022-07-01 14:50:00|9509.9|9494.9|9513.3|9498.3|9513.3|9498.3|9509.9|9494.9|5
1656687010000|2022-07-01 14:50:10|9514.2|9499.2|9520.2|9505.2|9520.2|9505.2|9514.2|9499.2|4
1656687020000|2022-07-01 14:50:20|9522.1|9507.1|9524.2|9509.2|9524.7|9509.7|9522.1|9507.1|19
1656687030000|2022-07-01 14:50:30|9522.8|9507.8|9519.8|9504.8|9522.8|9507.8|9517.8|9502.8|12
1656687060000|2022-07-01 14:51:00|9519.3|9504.3|9513.9|9498.9|9519.3|9504.3|9513.9|9498.9|6
1656687070000|2022-07-01 14:51:10|9513.4|9498.4|9509.9|9494.9|9513.4|9498.4|9508.4|9493.4|3
1656687090000|2022-07-01 14:51:30|9508.9|9493.9|9507.5|9492.5|9508.9|9493.9|9507.5|9492.5|16
1656687100000|2022-07-01 14:51:40|9506.1|9491.1|9509.5|9494.5|9510|9495|9506|9491|10
1656687110000|2022-07-01 14:51:50|9509|9494|9507.8|9492.8|9509|9494|9507.8|9492.8|0
1656687120000|2022-07-01 14:52:00|9507.5|9492.5|9507.5|9492.5|9507.5|9492.5|9507|9492|0
1656687140000|2022-07-01 14:52:20|9500.9|9485.9|9500.4|9485.4|9501.9|9486.9|9499.9|9484.9|4
1656687160000|2022-07-01 14:52:40|9500|9485|9499.9|9484.9|9500|9485|9499.9|9484.9|0
1656687170000|2022-07-01 14:52:50|9499.4|9484.4|9498.9|9483.9|9499.4|9484.4|9498.9|9483.9|1
1656687180000|2022-07-01 14:53:00|9497.5|9482.5|9497.5|9482.5|9497.5|9482.5|9497.5|9482.5|5
1656687190000|2022-07-01 14:53:10|9497.4|9482.4|9497.4|9482.4|9497.4|9482.4|9497.4|9482.4|4
1656687200000|2022-07-01 14:53:20|9496.4|9481.4|9496.4|9481.4|9496.4|9481.4|9496.4|9481.4|1
1656687210000|2022-07-01 14:53:30|9494.9|9479.9|9494.4|9479.4|9494.9|9479.9|9494.4|9479.4|7
1656687220000|2022-07-01 14:53:40|9493.4|9478.4|9495.9|9480.9|9495.9|9480.9|9493.4|9478.4|12
1656687230000|2022-07-01 14:53:50|||||||||2
1656687240000|2022-07-01 14:54:00|9496.1|9481.1|9501.4|9486.4|9501.4|9486.4|9496.1|9481.1|10
1656687260000|2022-07-01 14:54:20|9498.5|9483.5|9498.5|9483.5|9498.5|9483.5|9498.5|9483.5|6
1656687280000|2022-07-01 14:54:40|9498|9483|9498.5|9483.5|9498.5|9483.5|9498|9483|0
1656687290000|2022-07-01 14:54:50|9498|9483|9496.5|9481.5|9498|9483|9496.5|9481.5|5
1656687300000|2022-07-01 14:55:00|9497|9482|9498|9483|9498|9483|9497|9482|7
1656687310000|2022-07-01 14:55:10|||||||||1
1656687330000|2022-07-01 14:55:30|9496.6|9481.6|9496.6|9481.6|9496.6|9481.6|9496.6|9481.6|8
1656687340000|2022-07-01 14:55:40|9497|9482|9497|9482|9497|9482|9497|9482|0
1656687360000|2022-07-01 14:56:00|9496.5|9481.5|9495.6|9480.6|9496.5|9481.5|9495.6|9480.6|5
1656687410000|2022-07-01 14:56:50|||||||||1
1656687420000|2022-07-01 14:57:00|9496|9481|9495.1|9480.1|9496.5|9481.5|9495.1|9480.1|5
1656687440000|2022-07-01 14:57:20|9495.5|9480.5|9492.5|9477.5|9495.5|9480.5|9492.5|9477.5|8
1656687450000|2022-07-01 14:57:30|9495.3|9480.3|9495|9480|9495.4|9480.4|9495|9480|2
1656687460000|2022-07-01 14:57:40|9494.5|9479.5|9496.2|9481.2|9496.2|9481.2|9494.5|9479.5|1
1656687470000|2022-07-01 14:57:50|9495.5|9480.5|9493|9478|9495.5|9480.5|9493|9478|1
1656687500000|2022-07-01 14:58:20|9492.5|9477.5|9492.5|9477.5|9492.5|9477.5|9492.5|9477.5|0
1656687520000|2022-07-01 14:58:40|9492|9477|9493|9478|9493.5|9478.5|9492|9477|5
1656687530000|2022-07-01 14:58:50|9493.5|9478.5|9493.5|9478.5|9493.5|9478.5|9493|9478|0
1656687540000|2022-07-01 14:59:00|9495.1|9480.1|9495.1|9480.1|9495.1|9480.1|9495.1|9480.1|1
1656687550000|2022-07-01 14:59:10|9495|9480|9495|9480|9495|9480|9495|9480|0
1656687560000|2022-07-01 14:59:20|||||||||2
1656687570000|2022-07-01 14:59:30|9496.4|9481.4|9496.4|9481.4|9496.4|9481.4|9496.4|9481.4|5
1656687580000|2022-07-01 14:59:40|9496.9|9481.9|9496.9|9481.9|9496.9|9481.9|9496.9|9481.9|0
1656687590000|2022-07-01 14:59:50|9496.5|9481.5|9496|9481|9497.4|9482.4|9496|9481|6
1656687600000|2022-07-01 15:00:00|9495|9480|9496|9481|9497.4|9482.4|9495|9480|3
1656687620000|2022-07-01 15:00:20|9496.5|9481.5|9498.4|9483.4|9498.4|9483.4|9496.5|9481.5|0
1656687630000|2022-07-01 15:00:30|9496.5|9481.5|9497.9|9482.9|9497.9|9482.9|9496.5|9481.5|3
1656687640000|2022-07-01 15:00:40|9498.4|9483.4|9496.5|9481.5|9498.4|9483.4|9496.5|9481.5|5
1656687650000|2022-07-01 15:00:50|||||||||1
1656687660000|2022-07-01 15:01:00|9497|9482|9497|9482|9497|9482|9497|9482|0
1656687690000|2022-07-01 15:01:30|9495|9480|9494.5|9479.5|9495|9480|9494|9479|64
1656687700000|2022-07-01 15:01:40|9494.4|9479.4|9494.4|9479.4|9494.4|9479.4|9494.4|9479.4|1
1656687710000|2022-07-01 15:01:50|9494.6|9479.6|9497.4|9482.4|9497.4|9482.4|9494.6|9479.6|2
1656687720000|2022-07-01 15:02:00|9498.4|9483.4|9498.4|9483.4|9498.4|9483.4|9498.4|9483.4|1
1656687750000|2022-07-01 15:02:30|9495.5|9480.5|9496.9|9481.9|9497.4|9482.4|9495|9480|24
1656687760000|2022-07-01 15:02:40|9497.4|9482.4|9497.4|9482.4|9497.4|9482.4|9497.4|9482.4|0
1656687770000|2022-07-01 15:02:50|9496.9|9481.9|9496.9|9481.9|9496.9|9481.9|9496.5|9481.5|1
1656687780000|2022-07-01 15:03:00|9497.4|9482.4|9497.4|9482.4|9497.4|9482.4|9497.4|9482.4|0
1656687810000|2022-07-01 15:03:30|||||||||1
1656687820000|2022-07-01 15:03:40|9497.9|9482.9|9497.9|9482.9|9497.9|9482.9|9497.9|9482.9|0
1656687830000|2022-07-01 15:03:50|9498.4|9483.4|9498.4|9483.4|9498.9|9483.9|9498.4|9483.4|4
1656687840000|2022-07-01 15:04:00|9498.9|9483.9|9498.5|9483.5|9499.9|9484.9|9498.4|9483.4|8
1656687850000|2022-07-01 15:04:10|9498.1|9483.1|9498|9483|9498.1|9483.1|9498|9483|1
1656687860000|2022-07-01 15:04:20|9498.5|9483.5|9498.5|9483.5|9498.5|9483.5|9498.5|9483.5|4
1656687870000|2022-07-01 15:04:30|9501|9486|9500.9|9485.9|9501|9486|9500.9|9485.9|3
1656687880000|2022-07-01 15:04:40|||||||||1
1656687890000|2022-07-01 15:04:50|9502.9|9487.9|9502.9|9487.9|9502.9|9487.9|9502.9|9487.9|5
1656687900000|2022-07-01 15:05:00|9504.4|9489.4|9503.4|9488.4|9504.4|9489.4|9503.4|9488.4|2
1656687930000|2022-07-01 15:05:30|9501.9|9486.9|9501.9|9486.9|9501.9|9486.9|9501.9|9486.9|3
1656687940000|2022-07-01 15:05:40|9507.9|9492.9|9507.5|9492.5|9508.9|9493.9|9507.5|9492.5|3
1656687950000|2022-07-01 15:05:50|9508|9493|9508|9493|9508|9493|9508|9493|1
1656687960000|2022-07-01 15:06:00|9508.9|9493.9|9508.9|9493.9|9508.9|9493.9|9508.9|9493.9|0
1656687970000|2022-07-01 15:06:10|||||||||2
1656687980000|2022-07-01 15:06:20|9507.5|9492.5|9507.5|9492.5|9507.5|9492.5|9507.5|9492.5|1
1656687990000|2022-07-01 15:06:30|9507|9492|9507|9492|9507|9492|9507|9492|1
1656688000000|2022-07-01 15:06:40|9507.5|9492.5|9507|9492|9507.5|9492.5|9507|9492|3
1656688010000|2022-07-01 15:06:50|9507.5|9492.5|9507|9492|9507.5|9492.5|9507|9492|2
1656688020000|2022-07-01 15:07:00|9507.9|9492.9|9507.9|9492.9|9507.9|9492.9|9507.9|9492.9|2
1656688030000|2022-07-01 15:07:10|9508.9|9493.9|9508.9|9493.9|9508.9|9493.9|9508.9|9493.9|3
1656688040000|2022-07-01 15:07:20|9508.4|9493.4|9508.4|9493.4|9508.4|9493.4|9508.4|9493.4|1
1656688050000|2022-07-01 15:07:30|9508.9|9493.9|9508.4|9493.4|9508.9|9493.9|9508.4|9493.4|7
1656688060000|2022-07-01 15:07:40|9508|9493|9508|9493|9508|9493|9508|9493|2
1656688070000|2022-07-01 15:07:50|9508.4|9493.4|9508.4|9493.4|9508.4|9493.4|9508.4|9493.4|3
1656688080000|2022-07-01 15:08:00|9508|9493|9508.4|9493.4|9508.4|9493.4|9508|9493|2
1656688090000|2022-07-01 15:08:10|9507.9|9492.9|9507.9|9492.9|9507.9|9492.9|9507.9|9492.9|0
1656688100000|2022-07-01 15:08:20|9510.4|9495.4|9510.9|9495.9|9510.9|9495.9|9510.4|9495.4|1
1656688110000|2022-07-01 15:08:30|9517.8|9502.8|9517.5|9502.5|9517.8|9502.8|9517.5|9502.5|9
1656688130000|2022-07-01 15:08:50|9515.2|9500.2|9509.9|9494.9|9515.2|9500.2|9509.9|9494.9|10
1656688140000|2022-07-01 15:09:00|9509.5|9494.5|9510.4|9495.4|9510.4|9495.4|9509.5|9494.5|0
1656688160000|2022-07-01 15:09:20|||||||||2
1656688170000|2022-07-01 15:09:30|9510.9|9495.9|9510.9|9495.9|9510.9|9495.9|9510.9|9495.9|1
1656688180000|2022-07-01 15:09:40|9510.4|9495.4|9510.4|9495.4|9510.4|9495.4|9510.4|9495.4|0
1656688190000|2022-07-01 15:09:50|9510.9|9495.9|9510.9|9495.9|9510.9|9495.9|9510.4|9495.4|2
1656688200000|2022-07-01 15:10:00|9511.4|9496.4|9510.9|9495.9|9511.4|9496.4|9510.9|9495.9|0
1656688230000|2022-07-01 15:10:30|9511.4|9496.4|9511.4|9496.4|9511.4|9496.4|9511.4|9496.4|0
1656688240000|2022-07-01 15:10:40|9511.3|9496.3|9507.1|9492.1|9511.3|9496.3|9507.1|9492.1|10
1656688260000|2022-07-01 15:11:00|9507|9492|9514|9499|9515.9|9500.9|9507|9492|30
1656688270000|2022-07-01 15:11:10|9519.4|9504.4|9517.5|9502.5|9519.4|9504.4|9516.5|9501.5|4
1656688280000|2022-07-01 15:11:20|9517|9502|9516.5|9501.5|9517.5|9502.5|9516.5|9501.5|1
1656688290000|2022-07-01 15:11:30|||||||||1
1656688310000|2022-07-01 15:11:50|||||||||1
1656688320000|2022-07-01 15:12:00|9517.5|9502.5|9517.5|9502.5|9517.5|9502.5|9517.5|9502.5|0
1656688350000|2022-07-01 15:12:30|9517.9|9502.9|9518|9503|9518|9503|9517.9|9502.9|5
1656688370000|2022-07-01 15:12:50|||||||||1
1656688380000|2022-07-01 15:13:00|9517.9|9502.9|9517.9|9502.9|9517.9|9502.9|9517.9|9502.9|8
1656688400000|2022-07-01 15:13:20|9517|9502|9517|9502|9517|9502|9517|9502|2
1656688410000|2022-07-01 15:13:30|9516.9|9501.9|9516.9|9501.9|9516.9|9501.9|9516.9|9501.9|2
1656688420000|2022-07-01 15:13:40|9516.6|9501.6|9511|9496|9516.6|9501.6|9510.2|9495.2|8
1656688430000|2022-07-01 15:13:50|||||||||4
1656688440000|2022-07-01 15:14:00|9509.6|9494.6|9508.1|9493.1|9509.6|9494.6|9508.1|9493.1|4
1656688470000|2022-07-01 15:14:30|9512.1|9497.1|9512.7|9497.7|9512.7|9497.7|9512.1|9497.1|4
1656688480000|2022-07-01 15:14:40|9513.6|9498.6|9513.6|9498.6|9513.6|9498.6|9513.6|9498.6|1
1656688490000|2022-07-01 15:14:50|9512.7|9497.7|9511|9496|9512.7|9497.7|9510.3|9495.3|12
1656688500000|2022-07-01 15:15:00|9510|9495|9512|9497|9512|9497|9510|9495|0
1656688520000|2022-07-01 15:15:20|||||||||1
1656688530000|2022-07-01 15:15:30|||||||||1
1656688540000|2022-07-01 15:15:40|9512.1|9497.1|9513.5|9498.5|9513.5|9498.5|9512.1|9497.1|3
1656688560000|2022-07-01 15:16:00|9513.1|9498.1|9514|9499|9514|9499|9513.1|9498.1|0
1656688590000|2022-07-01 15:16:30|9505.5|9490.5|9501.6|9486.6|9505.5|9490.5|9500.7|9485.7|21
1656688600000|2022-07-01 15:16:40|9502.6|9487.6|9502.7|9487.7|9502.7|9487.7|9502.6|9487.6|4
1656688610000|2022-07-01 15:16:50|||||||||1
1656688620000|2022-07-01 15:17:00|9503.1|9488.1|9502.6|9487.6|9503.1|9488.1|9502.6|9487.6|1
1656688630000|2022-07-01 15:17:10|||||||||1
1656688640000|2022-07-01 15:17:20|9501.7|9486.7|9501.7|9486.7|9501.7|9486.7|9501.7|9486.7|4
1656688650000|2022-07-01 15:17:30|||||||||1
1656688660000|2022-07-01 15:17:40|||||||||2
1656688670000|2022-07-01 15:17:50|9510|9495|9501.1|9486.1|9511|9496|9501.1|9486.1|17
1656688680000|2022-07-01 15:18:00|9501.3|9486.3|9509.7|9494.7|9512.5|9497.5|9501.3|9486.3|7
1656688690000|2022-07-01 15:18:10|9510.7|9495.7|9511.1|9496.1|9511.1|9496.1|9510.2|9495.2|1
1656688700000|2022-07-01 15:18:20|9510.6|9495.6|9510.6|9495.6|9510.6|9495.6|9510.6|9495.6|1
1656688710000|2022-07-01 15:18:30|||||||||1
1656688720000|2022-07-01 15:18:40|||||||||2
1656688730000|2022-07-01 15:18:50|||||||||4
1656688740000|2022-07-01 15:19:00|9510.1|9495.1|9514.1|9499.1|9514.1|9499.1|9510.1|9495.1|9
1656688750000|2022-07-01 15:19:10|||||||||1
1656688760000|2022-07-01 15:19:20|||||||||2
1656688770000|2022-07-01 15:19:30|||||||||2
1656688780000|2022-07-01 15:19:40|9513.6|9498.6|9513.6|9498.6|9513.6|9498.6|9513.6|9498.6|2
1656688790000|2022-07-01 15:19:50|9515.5|9500.5|9515.5|9500.5|9515.9|9500.9|9515.5|9500.5|2
1656688800000|2022-07-01 15:20:00|9515|9500|9516.9|9501.9|9516.9|9501.9|9513.1|9498.1|5
1656688830000|2022-07-01 15:20:30|9515|9500|9514.1|9499.1|9515|9500|9514.1|9499.1|3
1656688850000|2022-07-01 15:20:50|9516|9501|9521.6|9506.6|9522.1|9507.1|9516|9501|3
1656688860000|2022-07-01 15:21:00|9521.8|9506.8|9525.1|9510.1|9525.1|9510.1|9521.8|9506.8|7
1656688870000|2022-07-01 15:21:10|||||||||1
1656688890000|2022-07-01 15:21:30|9522.2|9507.2|9523.6|9508.6|9524.1|9509.1|9522.2|9507.2|3
1656688900000|2022-07-01 15:21:40|9524.1|9509.1|9524.6|9509.6|9524.6|9509.6|9522.2|9507.2|1
1656688910000|2022-07-01 15:21:50|||||||||1
1656688920000|2022-07-01 15:22:00|9523.6|9508.6|9524.1|9509.1|9524.1|9509.1|9523.6|9508.6|1
1656688930000|2022-07-01 15:22:10|9523.6|9508.6|9523.6|9508.6|9523.6|9508.6|9523.6|9508.6|0
1656688950000|2022-07-01 15:22:30|||||||||1
1656688960000|2022-07-01 15:22:40|||||||||5
1656688980000|2022-07-01 15:23:00|9526.1|9511.1|9530|9515|9530|9515|9526.1|9511.1|12
1656688990000|2022-07-01 15:23:10|9530.6|9515.6|9532.6|9517.6|9532.6|9517.6|9530.6|9515.6|5
1656689000000|2022-07-01 15:23:20|||||||||2
1656689010000|2022-07-01 15:23:30|9524.6|9509.6|9522.1|9507.1|9525.8|9510.8|9522.1|9507.1|15
1656689020000|2022-07-01 15:23:40|||||||||1
1656689030000|2022-07-01 15:23:50|9523.6|9508.6|9523.6|9508.6|9523.6|9508.6|9523.6|9508.6|8
1656689050000|2022-07-01 15:24:10|9524.1|9509.1|9524.1|9509.1|9524.1|9509.1|9523.1|9508.1|0
1656689070000|2022-07-01 15:24:30|9523.6|9508.6|9523.6|9508.6|9524.6|9509.6|9523.1|9508.1|0
1656689080000|2022-07-01 15:24:40|9524.5|9509.5|9525|9510|9525.5|9510.5|9524.5|9509.5|3
1656689090000|2022-07-01 15:24:50|9525.5|9510.5|9525|9510|9525.5|9510.5|9524.5|9509.5|1
1656689100000|2022-07-01 15:25:00|9524.6|9509.6|9524|9509|9525|9510|9524|9509|3
1656689110000|2022-07-01 15:25:10|9523.6|9508.6|9524|9509|9524|9509|9523.5|9508.5|0
1656689120000|2022-07-01 15:25:20|9523.5|9508.5|9524.4|9509.4|9524.4|9509.4|9523.5|9508.5|1
1656689130000|2022-07-01 15:25:30|9524|9509|9524.9|9509.9|9525|9510|9524|9509|3
1656689140000|2022-07-01 15:25:40|9526.7|9511.7|9526.9|9511.9|9526.9|9511.9|9526.4|9511.4|4
1656689160000|2022-07-01 15:26:00|9527.8|9512.8|9528.4|9513.4|9528.4|9513.4|9527.8|9512.8|1
1656689170000|2022-07-01 15:26:10|9526.5|9511.5|9517.4|9502.4|9526.5|9511.5|9516.9|9501.9|18
1656689180000|2022-07-01 15:26:20|9516.9|9501.9|9516.5|9501.5|9516.9|9501.9|9516.5|9501.5|1
1656689190000|2022-07-01 15:26:30|||||||||1
1656689210000|2022-07-01 15:26:50|9515|9500|9515|9500|9516.7|9501.7|9515|9500|3
1656689220000|2022-07-01 15:27:00|9515.4|9500.4|9515.4|9500.4|9515.4|9500.4|9515.4|9500.4|1
1656689240000|2022-07-01 15:27:20|9515.5|9500.5|9518.4|9503.4|9520.4|9505.4|9515.5|9500.5|3
1656689260000|2022-07-01 15:27:40|9518.5|9503.5|9519.4|9504.4|9520.4|9505.4|9518.4|9503.4|4
1656689270000|2022-07-01 15:27:50|9518.9|9503.9|9518.9|9503.9|9519.9|9504.9|9518.9|9503.9|1
1656689280000|2022-07-01 15:28:00|9519.2|9504.2|9522.7|9507.7|9523.2|9508.2|9518.8|9503.8|14
1656689290000|2022-07-01 15:28:10|9522.8|9507.8|9522.8|9507.8|9522.8|9507.8|9522.8|9507.8|2
1656689300000|2022-07-01 15:28:20|||||||||7
1656689320000|2022-07-01 15:28:40|9523|9508|9524.4|9509.4|9524.8|9509.8|9523|9508|3
1656689330000|2022-07-01 15:28:50|9524.8|9509.8|9524.3|9509.3|9524.8|9509.8|9524.3|9509.3|0
1656689360000|2022-07-01 15:29:20|9524.4|9509.4|9524.8|9509.8|9524.8|9509.8|9524.4|9509.4|1
1656689370000|2022-07-01 15:29:30|9524.4|9509.4|9524.8|9509.8|9524.8|9509.8|9524.4|9509.4|0
1656689380000|2022-07-01 15:29:40|9525.8|9510.8|9525.8|9510.8|9525.8|9510.8|9525.8|9510.8|1
1656689390000|2022-07-01 15:29:50|9526.3|9511.3|9527.3|9512.3|9527.3|9512.3|9526.3|9511.3|2
1656689400000|2022-07-01 15:30:00|9531.8|9516.8|9531.3|9516.3|9531.8|9516.8|9529|9514|9
1656689410000|2022-07-01 15:30:10|9526.6|9511.6|9528.5|9513.5|9528.5|9513.5|9526.5|9511.5|2
1656689420000|2022-07-01 15:30:20|9527.6|9512.6|9526.1|9511.1|9528|9513|9526.1|9511.1|6
1656689430000|2022-07-01 15:30:30|9526|9511|9518.9|9503.9|9526|9511|9518|9503|3
1656689440000|2022-07-01 15:30:40|9519|9504|9517.5|9502.5|9520.9|9505.9|9517.5|9502.5|8
1656689450000|2022-07-01 15:30:50|9518|9503|9517.5|9502.5|9518|9503|9517.5|9502.5|1
1656689460000|2022-07-01 15:31:00|9517|9502|9518.9|9503.9|9518.9|9503.9|9517|9502|0
1656689490000|2022-07-01 15:31:30|9518.8|9503.8|9517.9|9502.9|9518.8|9503.8|9517.9|9502.9|1
1656689510000|2022-07-01 15:31:50|9517.6|9502.6|9515.2|9500.2|9517.6|9502.6|9513.8|9498.8|2
1656689520000|2022-07-01 15:32:00|9515.3|9500.3|9513.4|9498.4|9515.3|9500.3|9513.4|9498.4|1
1656689530000|2022-07-01 15:32:10|9513.3|9498.3|9514.8|9499.8|9514.8|9499.8|9513.3|9498.3|0
1656689540000|2022-07-01 15:32:20|9514.3|9499.3|9514.3|9499.3|9514.3|9499.3|9514.3|9499.3|1
1656689550000|2022-07-01 15:32:30|9513.8|9498.8|9513.8|9498.8|9513.8|9498.8|9513.8|9498.8|0
1656689560000|2022-07-01 15:32:40|9514.7|9499.7|9515.8|9500.8|9515.8|9500.8|9514.7|9499.7|15
1656689570000|2022-07-01 15:32:50|||||||||1
1656689580000|2022-07-01 15:33:00|9515.9|9500.9|9519.3|9504.3|9519.3|9504.3|9515.9|9500.9|15
1656689590000|2022-07-01 15:33:10|9517.9|9502.9|9517.9|9502.9|9517.9|9502.9|9517.9|9502.9|4
1656689600000|2022-07-01 15:33:20|9517.4|9502.4|9517.9|9502.9|9517.9|9502.9|9517.4|9502.4|3
1656689610000|2022-07-01 15:33:30|9513.4|9498.4|9516.9|9501.9|9516.9|9501.9|9513.4|9498.4|8
1656689620000|2022-07-01 15:33:40|9517.4|9502.4|9518.4|9503.4|9518.4|9503.4|9517.4|9502.4|0
1656689630000|2022-07-01 15:33:50|9524.1|9509.1|9525.3|9510.3|9525.3|9510.3|9523.3|9508.3|21
1656689640000|2022-07-01 15:34:00|9526.8|9511.8|9527.8|9512.8|9527.8|9512.8|9526.8|9511.8|0
1656689650000|2022-07-01 15:34:10|9527.9|9512.9|9525.4|9510.4|9527.9|9512.9|9525.4|9510.4|2
1656689670000|2022-07-01 15:34:30|9523.1|9508.1|9521.3|9506.3|9523.1|9508.1|9520.9|9505.9|2
1656689680000|2022-07-01 15:34:40|9521.4|9506.4|9521.4|9506.4|9521.4|9506.4|9521.4|9506.4|5
1656689700000|2022-07-01 15:35:00|9521.9|9506.9|9521.9|9506.9|9521.9|9506.9|9521.9|9506.9|1
1656689710000|2022-07-01 15:35:10|9522|9507|9523.4|9508.4|9523.9|9508.9|9522|9507|4
1656689720000|2022-07-01 15:35:20|9525.4|9510.4|9525.9|9510.9|9525.9|9510.9|9525.4|9510.4|1
1656689740000|2022-07-01 15:35:40|9525.8|9510.8|9525.8|9510.8|9525.8|9510.8|9525.8|9510.8|0
1656689770000|2022-07-01 15:36:10|9525.9|9510.9|9525.4|9510.4|9525.9|9510.9|9525.4|9510.4|6
1656689780000|2022-07-01 15:36:20|9518.8|9503.8|9524.9|9509.9|9524.9|9509.9|9518.4|9503.4|13
1656689790000|2022-07-01 15:36:30|9524.4|9509.4|9524.4|9509.4|9524.4|9509.4|9524.4|9509.4|0
1656689810000|2022-07-01 15:36:50|9518|9503|9517.4|9502.4|9518|9503|9517.4|9502.4|15
1656689820000|2022-07-01 15:37:00|9517.6|9502.6|9523.7|9508.7|9524.8|9509.8|9517.6|9502.6|6
1656689830000|2022-07-01 15:37:10|9523.9|9508.9|9519.5|9504.5|9523.9|9508.9|9519.3|9504.3|1
1656689840000|2022-07-01 15:37:20|9521.9|9506.9|9523.9|9508.9|9523.9|9508.9|9521.9|9506.9|7
1656689860000|2022-07-01 15:37:40|||||||||5
1656689870000|2022-07-01 15:37:50|9523.4|9508.4|9519.5|9504.5|9523.4|9508.4|9519.5|9504.5|5
1656689880000|2022-07-01 15:38:00|9520|9505|9520|9505|9520|9505|9520|9505|0
1656689910000|2022-07-01 15:38:30|9519.5|9504.5|9519|9504|9519.5|9504.5|9519|9504|5
1656689920000|2022-07-01 15:38:40|9518.9|9503.9|9518.9|9503.9|9518.9|9503.9|9518.9|9503.9|0
1656689930000|2022-07-01 15:38:50|||||||||2
1656689940000|2022-07-01 15:39:00|9519.1|9504.1|9521.4|9506.4|9522.9|9507.9|9519.1|9504.1|10
1656690000000|2022-07-01 15:40:00|9521.9|9506.9|9522.4|9507.4|9522.4|9507.4|9521.9|9506.9|0
1656690020000|2022-07-01 15:40:20|9522.8|9507.8|9525.3|9510.3|9525.8|9510.8|9522.8|9507.8|15
1656690040000|2022-07-01 15:40:40|9519.4|9504.4|9522.4|9507.4|9522.9|9507.9|9519.4|9504.4|2
1656690050000|2022-07-01 15:40:50|9522.9|9507.9|9522.9|9507.9|9522.9|9507.9|9522.9|9507.9|1
1656690060000|2022-07-01 15:41:00|9522.4|9507.4|9522.4|9507.4|9522.4|9507.4|9522.4|9507.4|0
1656690070000|2022-07-01 15:41:10|9522.9|9507.9|9529.2|9514.2|9529.2|9514.2|9522.9|9507.9|12
1656690080000|2022-07-01 15:41:20|9529.3|9514.3|9526.8|9511.8|9529.3|9514.3|9526.8|9511.8|2
1656690090000|2022-07-01 15:41:30|9527.3|9512.3|9524.4|9509.4|9527.3|9512.3|9524|9509|1
1656690100000|2022-07-01 15:41:40|9523.9|9508.9|9525.4|9510.4|9525.4|9510.4|9523.9|9508.9|1
1656690110000|2022-07-01 15:41:50|9524.9|9509.9|9525.9|9510.9|9525.9|9510.9|9524.9|9509.9|3
1656690120000|2022-07-01 15:42:00|9525.5|9510.5|9525.5|9510.5|9526.9|9511.9|9525.5|9510.5|2
1656690130000|2022-07-01 15:42:10|9518.4|9503.4|9517.8|9502.8|9518.4|9503.4|9517.3|9502.3|1
1656690140000|2022-07-01 15:42:20|9517.9|9502.9|9519.2|9504.2|9519.3|9504.3|9517.9|9502.9|4
1656690150000|2022-07-01 15:42:30|9518.3|9503.3|9518.3|9503.3|9518.3|9503.3|9518.3|9503.3|0
1656690170000|2022-07-01 15:42:50|||||||||1
1656690180000|2022-07-01 15:43:00|||||||||1
1656690230000|2022-07-01 15:43:50|||||||||1
1656690240000|2022-07-01 15:44:00|9518.8|9503.8|9518.8|9503.8|9518.8|9503.8|9518.8|9503.8|0
1656690250000|2022-07-01 15:44:10|9514.9|9499.9|9509.9|9494.9|9515.3|9500.3|9509.9|9494.9|22
1656690260000|2022-07-01 15:44:20|9510.3|9495.3|9510.5|9495.5|9510.9|9495.9|9509.9|9494.9|23
1656690270000|2022-07-01 15:44:30|9511.5|9496.5|9510.9|9495.9|9511.5|9496.5|9507|9492|38
1656690280000|2022-07-01 15:44:40|9510.8|9495.8|9507.5|9492.5|9510.8|9495.8|9507.5|9492.5|16
1656690290000|2022-07-01 15:44:50|9507.4|9492.4|9507.5|9492.5|9507.6|9492.6|9507|9492|12
1656690300000|2022-07-01 15:45:00|9511|9496|9507.5|9492.5|9514.5|9499.5|9507.5|9492.5|13
1656690310000|2022-07-01 15:45:10|9507.1|9492.1|9507.5|9492.5|9507.5|9492.5|9507|9492|0
1656690320000|2022-07-01 15:45:20|9508|9493|9508|9493|9508|9493|9508|9493|0
1656690330000|2022-07-01 15:45:30|9507.2|9492.2|9507.5|9492.5|9507.5|9492.5|9507.2|9492.2|1
1656690340000|2022-07-01 15:45:40|9506.6|9491.6|9509.9|9494.9|9509.9|9494.9|9505|9490|6
1656690350000|2022-07-01 15:45:50|9507.7|9492.7|9509.1|9494.1|9509.1|9494.1|9507.7|9492.7|11
1656690360000|2022-07-01 15:46:00|9508.9|9493.9|9508.9|9493.9|9508.9|9493.9|9508.9|9493.9|0
1656690380000|2022-07-01 15:46:20|9509.4|9494.4|9508.2|9493.2|9512.6|9497.6|9508.2|9493.2|10
1656690390000|2022-07-01 15:46:30|9508|9493|9508|9493|9508|9493|9508|9493|0
1656690420000|2022-07-01 15:47:00|9508.5|9493.5|9507.9|9492.9|9508.5|9493.5|9507|9492|6
1656690440000|2022-07-01 15:47:20|9511.7|9496.7|9514.4|9499.4|9514.4|9499.4|9511.7|9496.7|13
1656690450000|2022-07-01 15:47:30|9513.4|9498.4|9513.5|9498.5|9513.5|9498.5|9513.4|9498.4|0
1656690460000|2022-07-01 15:47:40|9514|9499|9513|9498|9514.5|9499.5|9513|9498|1
1656690470000|2022-07-01 15:47:50|9514|9499|9512|9497|9514|9499|9512|9497|0
1656690480000|2022-07-01 15:48:00|||||||||3
1656690490000|2022-07-01 15:48:10|9514.5|9499.5|9512|9497|9516|9501|9512|9497|14
1656690500000|2022-07-01 15:48:20|9509.3|9494.3|9509.3|9494.3|9509.3|9494.3|9509.3|9494.3|1
1656690510000|2022-07-01 15:48:30|9509.5|9494.5|9509.5|9494.5|9509.5|9494.5|9509.5|9494.5|0
1656690520000|2022-07-01 15:48:40|9509|9494|9510.5|9495.5|9510.5|9495.5|9509|9494|1
1656690530000|2022-07-01 15:48:50|9511|9496|9515.9|9500.9|9516|9501|9511|9496|5
1656690540000|2022-07-01 15:49:00|9516.9|9501.9|9517|9502|9517.5|9502.5|9516.8|9501.8|5
1656690550000|2022-07-01 15:49:10|9516.8|9501.8|9511.5|9496.5|9516.8|9501.8|9511.5|9496.5|2
1656690560000|2022-07-01 15:49:20|9512|9497|9514.9|9499.9|9514.9|9499.9|9512|9497|2
1656690570000|2022-07-01 15:49:30|9516.4|9501.4|9515.9|9500.9|9516.4|9501.4|9515.9|9500.9|0
1656690580000|2022-07-01 15:49:40|9515.5|9500.5|9516.4|9501.4|9516.4|9501.4|9515.5|9500.5|3
1656690590000|2022-07-01 15:49:50|9516.9|9501.9|9515.5|9500.5|9516.9|9501.9|9515|9500|4
1656690600000|2022-07-01 15:50:00|9515|9500|9515.9|9500.9|9516.9|9501.9|9515|9500|3
1656690610000|2022-07-01 15:50:10|9515.5|9500.5|9512.5|9497.5|9515.5|9500.5|9512.5|9497.5|1
1656690620000|2022-07-01 15:50:20|9512.1|9497.1|9509.4|9494.4|9512.1|9497.1|9509.4|9494.4|2
1656690640000|2022-07-01 15:50:40|9508.9|9493.9|9507.4|9492.4|9509.4|9494.4|9507.4|9492.4|30
1656690670000|2022-07-01 15:51:10|9506.9|9491.9|9506.9|9491.9|9506.9|9491.9|9506.9|9491.9|0
1656690680000|2022-07-01 15:51:20|9506.4|9491.4|9506.4|9491.4|9506.4|9491.4|9506.4|9491.4|0
1656690690000|2022-07-01 15:51:30|9505.9|9490.9|9505.4|9490.4|9505.9|9490.9|9505.4|9490.4|2
1656690710000|2022-07-01 15:51:50|||||||||3
1656690720000|2022-07-01 15:52:00|9505.8|9490.8|9512.3|9497.3|9512.3|9497.3|9505.8|9490.8|11
1656690730000|2022-07-01 15:52:10|9509.9|9494.9|9509.8|9494.8|9512.3|9497.3|9508.9|9493.9|4
1656690740000|2022-07-01 15:52:20|9510.3|9495.3|9510.8|9495.8|9510.8|9495.8|9510.3|9495.3|0
1656690760000|2022-07-01 15:52:40|9511.3|9496.3|9511.8|9496.8|9511.8|9496.8|9511.3|9496.3|0
1656690770000|2022-07-01 15:52:50|9512.2|9497.2|9513.2|9498.2|9513.2|9498.2|9512.2|9497.2|5
1656690780000|2022-07-01 15:53:00|9513.3|9498.3|9513.8|9498.8|9513.8|9498.8|9513.3|9498.3|0
1656690790000|2022-07-01 15:53:10|9513.9|9498.9|9513.8|9498.8|9514.3|9499.3|9513.8|9498.8|1
1656690820000|2022-07-01 15:53:40|9513.9|9498.9|9523.2|9508.2|9523.7|9508.7|9513.9|9498.9|19
1656690830000|2022-07-01 15:53:50|9522.3|9507.3|9520.9|9505.9|9522.3|9507.3|9520.9|9505.9|1
1656690840000|2022-07-01 15:54:00|9520.4|9505.4|9520.4|9505.4|9520.4|9505.4|9520.4|9505.4|0
1656690860000|2022-07-01 15:54:20|||||||||1
1656690900000|2022-07-01 15:55:00|9519.9|9504.9|9519.9|9504.9|9519.9|9504.9|9519.9|9504.9|3
1656690930000|2022-07-01 15:55:30|||||||||1
1656690950000|2022-07-01 15:55:50|9520.1|9505.1|9525.2|9510.2|9525.2|9510.2|9520.1|9505.1|1
1656690960000|2022-07-01 15:56:00|9525.7|9510.7|9526.2|9511.2|9526.2|9511.2|9525.7|9510.7|0
1656690980000|2022-07-01 15:56:20|9525.8|9510.8|9525.8|9510.8|9525.8|9510.8|9525.8|9510.8|1
1656691010000|2022-07-01 15:56:50|9525.3|9510.3|9522.4|9507.4|9525.3|9510.3|9521.9|9506.9|4
1656691020000|2022-07-01 15:57:00|9523.3|9508.3|9523.3|9508.3|9523.3|9508.3|9523.3|9508.3|0
1656691060000|2022-07-01 15:57:40|9523.8|9508.8|9523.8|9508.8|9523.8|9508.8|9523.8|9508.8|4
1656691110000|2022-07-01 15:58:30|||||||||8
1656691120000|2022-07-01 15:58:40|9528.9|9513.9|9530.8|9515.8|9530.8|9515.8|9528.3|9513.3|4
1656691130000|2022-07-01 15:58:50|9530.3|9515.3|9538.3|9523.3|9538.3|9523.3|9530.3|9515.3|6
1656691140000|2022-07-01 15:59:00|9538.4|9523.4|9533.8|9518.8|9538.4|9523.4|9532.9|9517.9|9
1656691150000|2022-07-01 15:59:10|9534|9519|9534.5|9519.5|9534.5|9519.5|9534|9519|1
1656691160000|2022-07-01 15:59:20|9533.5|9518.5|9533.5|9518.5|9533.5|9518.5|9533.5|9518.5|6
1656691170000|2022-07-01 15:59:30|9533.3|9518.3|9536.9|9521.9|9536.9|9521.9|9533.3|9518.3|5
1656691180000|2022-07-01 15:59:40|9537.2|9522.2|9549.3|9534.3|9549.3|9534.3|9537.2|9522.2|6
1656691190000|2022-07-01 15:59:50|9548.8|9533.8|9548.8|9533.8|9549.3|9534.3|9548.3|9533.3|0
1656691200000|2022-07-01 16:00:00|9549.3|9534.3|9549.8|9534.8|9550.2|9535.2|9549.3|9534.3|0
1656691210000|2022-07-01 16:00:10|9551.3|9536.3|9551.3|9536.3|9551.3|9536.3|9551.3|9536.3|1
1656691220000|2022-07-01 16:00:20|9550.8|9535.8|9562.4|9547.4|9565.8|9550.8|9550.8|9535.8|21
1656691250000|2022-07-01 16:00:50|9562.8|9547.8|9563.3|9548.3|9563.3|9548.3|9562.8|9547.8|0
1656691260000|2022-07-01 16:01:00|9565.2|9550.2|9565.2|9550.2|9565.2|9550.2|9565.2|9550.2|1
1656691270000|2022-07-01 16:01:10|9565.3|9550.3|9558.8|9543.8|9565.3|9550.3|9558.8|9543.8|5
1656691280000|2022-07-01 16:01:20|9557.8|9542.8|9553.8|9538.8|9557.8|9542.8|9553.8|9538.8|4
1656691290000|2022-07-01 16:01:30|9554.3|9539.3|9550|9535|9554.3|9539.3|9550|9535|1
1656691320000|2022-07-01 16:02:00|9549.5|9534.5|9546|9531|9549.5|9534.5|9546|9531|1
1656691330000|2022-07-01 16:02:10|9545.4|9530.4|9545.4|9530.4|9545.4|9530.4|9545.4|9530.4|0
1656691350000|2022-07-01 16:02:30|9544|9529|9539.8|9524.8|9544|9529|9539.8|9524.8|3
1656691360000|2022-07-01 16:02:40|9537.5|9522.5|9530.4|9515.4|9537.5|9522.5|9530.4|9515.4|3
1656691380000|2022-07-01 16:03:00|9530.9|9515.9|9530.9|9515.9|9530.9|9515.9|9530.9|9515.9|1
1656691390000|2022-07-01 16:03:10|9529.8|9514.8|9527.3|9512.3|9529.8|9514.8|9526.3|9511.3|1
1656691400000|2022-07-01 16:03:20|9526.8|9511.8|9525.8|9510.8|9526.8|9511.8|9522.4|9507.4|1
1656691410000|2022-07-01 16:03:30|9532.3|9517.3|9531.8|9516.8|9532.3|9517.3|9531.8|9516.8|7
1656691420000|2022-07-01 16:03:40|9532.3|9517.3|9531.8|9516.8|9532.3|9517.3|9531.8|9516.8|3
1656691430000|2022-07-01 16:03:50|9533.3|9518.3|9533.3|9518.3|9533.3|9518.3|9533.3|9518.3|3
1656691440000|2022-07-01 16:04:00|9538|9523|9541.3|9526.3|9541.3|9526.3|9538|9523|2
1656691450000|2022-07-01 16:04:10|9541.8|9526.8|9541.8|9526.8|9541.8|9526.8|9541.8|9526.8|1
1656691460000|2022-07-01 16:04:20|9545.6|9530.6|9545.6|9530.6|9545.6|9530.6|9545.6|9530.6|11
1656691470000|2022-07-01 16:04:30|9545.8|9530.8|9548.3|9533.3|9548.3|9533.3|9545.8|9530.8|1
1656691500000|2022-07-01 16:05:00|9549.7|9534.7|9557.3|9542.3|9558.5|9543.5|9549.7|9534.7|6
1656691510000|2022-07-01 16:05:10|9557.4|9542.4|9551.8|9536.8|9557.8|9542.8|9551.8|9536.8|3
1656691520000|2022-07-01 16:05:20|||||||||5
1656691530000|2022-07-01 16:05:30|9551.9|9536.9|9550.8|9535.8|9554.8|9539.8|9550.8|9535.8|7
1656691540000|2022-07-01 16:05:40|9548.4|9533.4|9542.3|9527.3|9548.4|9533.4|9541.8|9526.8|3
1656691550000|2022-07-01 16:05:50|9546.5|9531.5|9544.3|9529.3|9546.8|9531.8|9543.9|9528.9|3
1656691560000|2022-07-01 16:06:00|9544.4|9529.4|9543.3|9528.3|9544.5|9529.5|9543.3|9528.3|5
1656691580000|2022-07-01 16:06:20|9542.8|9527.8|9542.8|9527.8|9542.8|9527.8|9542.8|9527.8|0
1656691590000|2022-07-01 16:06:30|9543.2|9528.2|9543.2|9528.2|9543.2|9528.2|9543.2|9528.2|0
1656691620000|2022-07-01 16:07:00|9542.2|9527.2|9542.2|9527.2|9542.2|9527.2|9541.2|9526.2|2
1656691630000|2022-07-01 16:07:10|||||||||2
1656691670000|2022-07-01 16:07:50|9541.8|9526.8|9541.7|9526.7|9541.8|9526.8|9541.7|9526.7|2
1656691680000|2022-07-01 16:08:00|9542.3|9527.3|9545.2|9530.2|9545.2|9530.2|9542.3|9527.3|1
1656691690000|2022-07-01 16:08:10|9544.7|9529.7|9544.7|9529.7|9544.7|9529.7|9544.7|9529.7|3
1656691700000|2022-07-01 16:08:20|9542.5|9527.5|9543.1|9528.1|9543.8|9528.8|9542.5|9527.5|1
1656691710000|2022-07-01 16:08:30|9543.6|9528.6|9539.7|9524.7|9543.6|9528.6|9537.7|9522.7|1
1656691720000|2022-07-01 16:08:40|9539.3|9524.3|9539.2|9524.2|9539.3|9524.3|9539.2|9524.2|3
1656691730000|2022-07-01 16:08:50|9539.1|9524.1|9539.1|9524.1|9539.1|9524.1|9539.1|9524.1|9
1656691740000|2022-07-01 16:09:00|9538.6|9523.6|9538.6|9523.6|9538.7|9523.7|9538.2|9523.2|0
1656691770000|2022-07-01 16:09:30|9539.6|9524.6|9539.6|9524.6|9539.6|9524.6|9539.6|9524.6|3
1656691800000|2022-07-01 16:10:00|||||||||2
1656691820000|2022-07-01 16:10:20|9543.3|9528.3|9551.1|9536.1|9551.1|9536.1|9543.1|9528.1|7
1656691830000|2022-07-01 16:10:30|9554.1|9539.1|9554.1|9539.1|9555.1|9540.1|9554.1|9539.1|3
1656691840000|2022-07-01 16:10:40|9554.6|9539.6|9553.6|9538.6|9554.6|9539.6|9553.6|9538.6|0
1656691860000|2022-07-01 16:11:00|9554.1|9539.1|9553|9538|9554.1|9539.1|9552.1|9537.1|0
1656691870000|2022-07-01 16:11:10|9553.2|9538.2|9556.6|9541.6|9556.6|9541.6|9553.2|9538.2|2
1656691880000|2022-07-01 16:11:20|9565|9550|9565|9550|9565|9550|9565|9550|19
1656691890000|2022-07-01 16:11:30|9565.1|9550.1|9566.6|9551.6|9566.6|9551.6|9565.1|9550.1|3
1656691900000|2022-07-01 16:11:40|9566.7|9551.7|9566.6|9551.6|9567.1|9552.1|9566.6|9551.6|8
1656691910000|2022-07-01 16:11:50|9566.5|9551.5|9562.2|9547.2|9566.5|9551.5|9562.2|9547.2|4
1656691920000|2022-07-01 16:12:00|9562.6|9547.6|9565.1|9550.1|9565.1|9550.1|9562.6|9547.6|1
1656691930000|2022-07-01 16:12:10|9568.1|9553.1|9568.6|9553.6|9569|9554|9568.1|9553.1|14
1656691940000|2022-07-01 16:12:20|9568.1|9553.1|9568.1|9553.1|9568.1|9553.1|9568.1|9553.1|0
1656691960000|2022-07-01 16:12:40|9568.6|9553.6|9580.5|9565.5|9582.7|9567.7|9568.6|9553.6|16
1656691970000|2022-07-01 16:12:50|9580.1|9565.1|9579.1|9564.1|9580.1|9565.1|9577.7|9562.7|0
1656691980000|2022-07-01 16:13:00|9578.1|9563.1|9576.7|9561.7|9578.1|9563.1|9576.7|9561.7|0
1656692000000|2022-07-01 16:13:20|9574.3|9559.3|9574.2|9559.2|9574.3|9559.3|9574.2|9559.2|0
1656692020000|2022-07-01 16:13:40|9573.8|9558.8|9571.6|9556.6|9573.8|9558.8|9571.6|9556.6|1
1656692030000|2022-07-01 16:13:50|9571.1|9556.1|9570.6|9555.6|9571.1|9556.1|9570.6|9555.6|0
1656692040000|2022-07-01 16:14:00|9571.1|9556.1|9571.6|9556.6|9571.6|9556.6|9571.1|9556.1|0
1656692050000|2022-07-01 16:14:10|9569.2|9554.2|9566.6|9551.6|9569.2|9554.2|9566.6|9551.6|5
1656692060000|2022-07-01 16:14:20|9566.1|9551.1|9564|9549|9566.1|9551.1|9563.5|9548.5|5
1656692080000|2022-07-01 16:14:40|9564.1|9549.1|9559.6|9544.6|9564.1|9549.1|9559.6|9544.6|9
1656692090000|2022-07-01 16:14:50|9560.1|9545.1|9559.1|9544.1|9560.1|9545.1|9559.1|9544.1|2
1656692100000|2022-07-01 16:15:00|9558.6|9543.6|9549.6|9534.6|9558.6|9543.6|9549.6|9534.6|1
1656692130000|2022-07-01 16:15:30|9549.1|9534.1|9545.1|9530.1|9549.1|9534.1|9545.1|9530.1|2
1656692140000|2022-07-01 16:15:40|9544.6|9529.6|9544.1|9529.1|9544.6|9529.6|9544.1|9529.1|1
1656692160000|2022-07-01 16:16:00|9543.6|9528.6|9548.6|9533.6|9548.6|9533.6|9543.6|9528.6|13
1656692170000|2022-07-01 16:16:10|9550.5|9535.5|9560.1|9545.1|9564.2|9549.2|9550.5|9535.5|1
1656692180000|2022-07-01 16:16:20|9559.6|9544.6|9559.6|9544.6|9559.6|9544.6|9559.6|9544.6|1
1656692190000|2022-07-01 16:16:30|9561|9546|9560.9|9545.9|9561|9546|9560.9|9545.9|0
1656692200000|2022-07-01 16:16:40|9563.4|9548.4|9566.1|9551.1|9566.1|9551.1|9563.4|9548.4|5
1656692210000|2022-07-01 16:16:50|9566.3|9551.3|9566.1|9551.1|9566.3|9551.3|9566.1|9551.1|8
1656692220000|2022-07-01 16:17:00|9567.5|9552.5|9562.7|9547.7|9567.5|9552.5|9562.7|9547.7|5
1656692230000|2022-07-01 16:17:10|9563.8|9548.8|9563.7|9548.7|9563.8|9548.8|9563.7|9548.7|7
1656692240000|2022-07-01 16:17:20|9564.1|9549.1|9563.7|9548.7|9564.1|9549.1|9563.7|9548.7|0
1656692270000|2022-07-01 16:17:50|||||||||11
1656692280000|2022-07-01 16:18:00|9564.7|9549.7|9565.2|9550.2|9565.2|9550.2|9564.7|9549.7|0
1656692310000|2022-07-01 16:18:30|9565.1|9550.1|9565.1|9550.1|9565.1|9550.1|9565.1|9550.1|1
1656692350000|2022-07-01 16:19:10|9565.6|9550.6|9565.1|9550.1|9565.6|9550.6|9565.1|9550.1|1
1656692370000|2022-07-01 16:19:30|9565.5|9550.5|9574.1|9559.1|9574.1|9559.1|9565.5|9550.5|4
1656692380000|2022-07-01 16:19:40|||||||||6
1656692390000|2022-07-01 16:19:50|9570.3|9555.3|9569.3|9554.3|9570.3|9555.3|9565|9550|9
1656692400000|2022-07-01 16:20:00|9569.5|9554.5|9572|9557|9572|9557|9569.5|9554.5|0
1656692420000|2022-07-01 16:20:20|9576|9561|9576|9561|9576|9561|9576|9561|8
1656692430000|2022-07-01 16:20:30|9575.6|9560.6|9580.6|9565.6|9581|9566|9575.1|9560.1|3
1656692440000|2022-07-01 16:20:40|9579.6|9564.6|9580.6|9565.6|9581.1|9566.1|9579.6|9564.6|5
1656692460000|2022-07-01 16:21:00|9581.6|9566.6|9582.5|9567.5|9582.5|9567.5|9581.6|9566.6|5
1656692470000|2022-07-01 16:21:10|9583|9568|9588.2|9573.2|9588.2|9573.2|9583|9568|7
1656692480000|2022-07-01 16:21:20|9588.1|9573.1|9587.5|9572.5|9588.5|9573.5|9587.5|9572.5|3
1656692490000|2022-07-01 16:21:30|9587.1|9572.1|9596.5|9581.5|9596.5|9581.5|9587|9572|19
1656692500000|2022-07-01 16:21:40|9621.2|9606.2|9621.4|9606.4|9622.4|9607.4|9621.2|9606.2|3
1656692510000|2022-07-01 16:21:50|9622.4|9607.4|9619.1|9604.1|9622.9|9607.9|9619.1|9604.1|5
1656692520000|2022-07-01 16:22:00|9617.2|9602.2|9621.9|9606.9|9621.9|9606.9|9617.2|9602.2|2
1656692550000|2022-07-01 16:22:30|9619.6|9604.6|9619.3|9604.3|9622|9607|9619.3|9604.3|6
1656692560000|2022-07-01 16:22:40|9619.7|9604.7|9619.7|9604.7|9619.7|9604.7|9619.7|9604.7|2
1656692570000|2022-07-01 16:22:50|9621.1|9606.1|9620.1|9605.1|9621.1|9606.1|9620.1|9605.1|0
1656692580000|2022-07-01 16:23:00|9619.6|9604.6|9620.2|9605.2|9621.7|9606.7|9619.6|9604.6|3
1656692600000|2022-07-01 16:23:20|9619.2|9604.2|9618.2|9603.2|9619.2|9604.2|9618.2|9603.2|0
1656692620000|2022-07-01 16:23:40|9617.2|9602.2|9617.2|9602.2|9617.2|9602.2|9617.2|9602.2|0
1656692630000|2022-07-01 16:23:50|9606.7|9591.7|9601.7|9586.7|9607.6|9592.6|9601.7|9586.7|3
1656692640000|2022-07-01 16:24:00|9601.3|9586.3|9602.7|9587.7|9603.2|9588.2|9600.8|9585.8|0
1656692650000|2022-07-01 16:24:10|9603.1|9588.1|9602.7|9587.7|9603.2|9588.2|9602.7|9587.7|0
1656692660000|2022-07-01 16:24:20|9612.7|9597.7|9612.7|9597.7|9612.7|9597.7|9612.7|9597.7|12
1656692670000|2022-07-01 16:24:30|9612.2|9597.2|9611.7|9596.7|9614.5|9599.5|9611.3|9596.3|1
1656692700000|2022-07-01 16:25:00|9612.7|9597.7|9612.7|9597.7|9612.7|9597.7|9612.7|9597.7|0
1656692720000|2022-07-01 16:25:20|9612.2|9597.2|9610.7|9595.7|9612.2|9597.2|9610.7|9595.7|0
1656692730000|2022-07-01 16:25:30|9610.2|9595.2|9610.7|9595.7|9610.7|9595.7|9610.2|9595.2|3
1656692760000|2022-07-01 16:26:00|9610.2|9595.2|9610.2|9595.2|9610.7|9595.7|9610.2|9595.2|0
1656692770000|2022-07-01 16:26:10|9621.9|9606.9|9618.2|9603.2|9622.1|9607.1|9618.2|9603.2|10
1656692780000|2022-07-01 16:26:20|9619.6|9604.6|9620.2|9605.2|9620.7|9605.7|9617.7|9602.7|2
1656692790000|2022-07-01 16:26:30|9619.8|9604.8|9621.2|9606.2|9621.2|9606.2|9619.7|9604.7|0
1656692800000|2022-07-01 16:26:40|9620.2|9605.2|9620.7|9605.7|9621.2|9606.2|9619.7|9604.7|0
1656692810000|2022-07-01 16:26:50|9620.2|9605.2|9619.7|9604.7|9621.2|9606.2|9619.7|9604.7|0
1656692820000|2022-07-01 16:27:00|9620.7|9605.7|9621.6|9606.6|9621.6|9606.6|9620.7|9605.7|0
1656692830000|2022-07-01 16:27:10|9622.6|9607.6|9622.6|9607.6|9622.6|9607.6|9622.6|9607.6|3
1656692840000|2022-07-01 16:27:20|9623.1|9608.1|9623.2|9608.2|9624.5|9609.5|9623.1|9608.1|2
1656692870000|2022-07-01 16:27:50|9622.7|9607.7|9622.2|9607.2|9622.7|9607.7|9622.2|9607.2|1
1656692880000|2022-07-01 16:28:00|9625.8|9610.8|9621.2|9606.2|9626.1|9611.1|9621.2|9606.2|3
1656692890000|2022-07-01 16:28:10|9623.2|9608.2|9622.2|9607.2|9624.1|9609.1|9622.2|9607.2|7
1656692900000|2022-07-01 16:28:20|9621.2|9606.2|9622.2|9607.2|9622.2|9607.2|9621.2|9606.2|2
1656692920000|2022-07-01 16:28:40|9621.2|9606.2|9615.3|9600.3|9621.2|9606.2|9612.3|9597.3|4
1656692930000|2022-07-01 16:28:50|9614.8|9599.8|9614.3|9599.3|9614.8|9599.8|9614.3|9599.3|0
1656692940000|2022-07-01 16:29:00|9614.4|9599.4|9614.4|9599.4|9614.4|9599.4|9614.4|9599.4|6
1656692950000|2022-07-01 16:29:10|9614.3|9599.3|9614.3|9599.3|9614.3|9599.3|9614.3|9599.3|0
1656693000000|2022-07-01 16:30:00|9615.2|9600.2|9615.2|9600.2|9615.2|9600.2|9615.2|9600.2|0
1656693020000|2022-07-01 16:30:20|9627.5|9612.5|9625.6|9610.6|9627.6|9612.6|9625.6|9610.6|9
1656693050000|2022-07-01 16:30:50|9623.3|9608.3|9624.6|9609.6|9625.7|9610.7|9623.3|9608.3|1
1656693060000|2022-07-01 16:31:00|9620.6|9605.6|9614.3|9599.3|9620.6|9605.6|9612.3|9597.3|19
1656693070000|2022-07-01 16:31:10|9613.8|9598.8|9613.3|9598.3|9613.8|9598.8|9613.3|9598.3|0
1656693080000|2022-07-01 16:31:20|9612.8|9597.8|9621.7|9606.7|9621.7|9606.7|9612.8|9597.8|6
1656693090000|2022-07-01 16:31:30|9621.2|9606.2|9622.1|9607.1|9622.1|9607.1|9621.2|9606.2|0
1656693100000|2022-07-01 16:31:40|9622.2|9607.2|9622.2|9607.2|9622.2|9607.2|9622.2|9607.2|0
1656693110000|2022-07-01 16:31:50|9622.7|9607.7|9622.2|9607.2|9622.7|9607.7|9622.2|9607.2|1
1656693130000|2022-07-01 16:32:10|9622.7|9607.7|9622.7|9607.7|9622.7|9607.7|9622.7|9607.7|0
1656693150000|2022-07-01 16:32:30|9623.2|9608.2|9623.2|9608.2|9623.2|9608.2|9623.2|9608.2|0
1656693160000|2022-07-01 16:32:40|9623.7|9608.7|9623.7|9608.7|9623.7|9608.7|9623.7|9608.7|3
1656693170000|2022-07-01 16:32:50|9624.2|9609.2|9625.2|9610.2|9625.2|9610.2|9622.8|9607.8|3
1656693180000|2022-07-01 16:33:00|9630.9|9615.9|9634.8|9619.8|9637.2|9622.2|9629.8|9614.8|9
1656693190000|2022-07-01 16:33:10|9634.3|9619.3|9636.7|9621.7|9636.7|9621.7|9634.3|9619.3|3
1656693230000|2022-07-01 16:33:50|9637.2|9622.2|9641.6|9626.6|9641.6|9626.6|9637.2|9622.2|1
1656693240000|2022-07-01 16:34:00|9641.7|9626.7|9645.3|9630.3|9647.2|9632.2|9641.7|9626.7|4
1656693250000|2022-07-01 16:34:10|9646.7|9631.7|9648.7|9633.7|9648.7|9633.7|9646.7|9631.7|0
1656693260000|2022-07-01 16:34:20|9646.7|9631.7|9646.7|9631.7|9646.7|9631.7|9646.7|9631.7|0
1656693270000|2022-07-01 16:34:30|||||||||1
1656693290000|2022-07-01 16:34:50|||||||||1
1656693300000|2022-07-01 16:35:00|9647.7|9632.7|9649.6|9634.6|9649.6|9634.6|9647.7|9632.7|1
1656693310000|2022-07-01 16:35:10|9649.7|9634.7|9649.7|9634.7|9649.7|9634.7|9649.7|9634.7|0
1656693320000|2022-07-01 16:35:20|9649.6|9634.6|9637.2|9622.2|9649.6|9634.6|9636.7|9621.7|5
1656693330000|2022-07-01 16:35:30|9634.9|9619.9|9634.8|9619.8|9634.9|9619.9|9634.8|9619.8|3
1656693340000|2022-07-01 16:35:40|9632.5|9617.5|9632.3|9617.3|9632.6|9617.6|9632.3|9617.3|0
1656693360000|2022-07-01 16:36:00|9632|9617|9638.2|9623.2|9638.2|9623.2|9628.2|9613.2|13
1656693370000|2022-07-01 16:36:10|9638.4|9623.4|9655.7|9640.7|9655.7|9640.7|9638.4|9623.4|3
1656693380000|2022-07-01 16:36:20|9655.8|9640.8|9653.4|9638.4|9656.3|9641.3|9653.4|9638.4|2
1656693410000|2022-07-01 16:36:50|9654.3|9639.3|9660.4|9645.4|9664.4|9649.4|9654.3|9639.3|14
1656693420000|2022-07-01 16:37:00|9659.9|9644.9|9661.8|9646.8|9661.8|9646.8|9659.4|9644.4|1
1656693430000|2022-07-01 16:37:10|9661.3|9646.3|9659.9|9644.9|9661.3|9646.3|9659.4|9644.4|2
1656693440000|2022-07-01 16:37:20|9660.8|9645.8|9652.9|9637.9|9660.8|9645.8|9652.9|9637.9|3
1656693450000|2022-07-01 16:37:30|9652.7|9637.7|9649.1|9634.1|9652.7|9637.7|9648.9|9633.9|1
1656693460000|2022-07-01 16:37:40|9647.4|9632.4|9646.9|9631.9|9647.4|9632.4|9646.9|9631.9|0
1656693470000|2022-07-01 16:37:50|9644.5|9629.5|9644|9629|9644.5|9629.5|9644|9629|4
1656693480000|2022-07-01 16:38:00|9644.1|9629.1|9660.4|9635.4|9666.4|9636.5|9644.1|9628.9|17
1656693490000|2022-07-01 16:38:10|9654.4|9639.4|9652.9|9637.9|9654.4|9639.4|9652.9|9637.9|0
1656693540000|2022-07-01 16:39:00|9652.4|9637.4|9650|9635|9652.4|9637.4|9650|9635|2
1656693550000|2022-07-01 16:39:10|9650.5|9635.5|9650.5|9635.5|9650.5|9635.5|9650.5|9635.5|0
1656693560000|2022-07-01 16:39:20|9645.5|9630.5|9644.6|9629.6|9645.5|9630.5|9644.6|9629.6|0
1656693570000|2022-07-01 16:39:30|||||||||2
1656693580000|2022-07-01 16:39:40|||||||||2
1656693590000|2022-07-01 16:39:50|9645.5|9630.5|9645.5|9630.5|9645.5|9630.5|9645.1|9630.1|6
1656693600000|2022-07-01 16:40:00|9645.1|9630.1|9644.6|9629.6|9645.5|9630.5|9644.1|9629.1|17
1656693620000|2022-07-01 16:40:20|9645.1|9630.1|9646|9631|9646|9631|9645.1|9630.1|1
1656693630000|2022-07-01 16:40:30|9668.3|9643.3|9661.5|9646.5|9669.7|9646.5|9661.5|9643.3|4
1656693640000|2022-07-01 16:40:40|9661.3|9646.3|9661.3|9646.3|9661.3|9646.3|9661.3|9646.3|2
1656693660000|2022-07-01 16:41:00|9661.4|9646.4|9667.2|9652.2|9667.2|9652.2|9661.4|9646.4|3
1656693670000|2022-07-01 16:41:10|9665.9|9650.9|9665.8|9650.8|9665.9|9650.9|9665.8|9650.8|0
1656693690000|2022-07-01 16:41:30|9665.3|9650.3|9665.3|9650.3|9665.3|9650.3|9665.3|9650.3|0
1656693710000|2022-07-01 16:41:50|9670.7|9655.7|9670.7|9655.7|9670.7|9655.7|9670.7|9655.7|6
1656693720000|2022-07-01 16:42:00|9670.8|9655.8|9675.7|9660.7|9675.7|9660.7|9669.5|9654.5|4
1656693730000|2022-07-01 16:42:10|9675.8|9660.8|9675.8|9660.8|9675.8|9660.8|9674.4|9659.4|10
1656693740000|2022-07-01 16:42:20|9676.3|9661.3|9676.8|9661.8|9676.9|9661.9|9676.3|9661.3|5
1656693750000|2022-07-01 16:42:30|9669.7|9654.7|9669.9|9654.9|9670.3|9655.3|9669.7|9654.7|2
1656693760000|2022-07-01 16:42:40|9670.3|9655.3|9674.8|9659.8|9675.8|9660.8|9669.9|9654.9|1
1656693770000|2022-07-01 16:42:50|9674.5|9659.5|9674.8|9659.8|9674.8|9659.8|9674.5|9659.5|1
1656693780000|2022-07-01 16:43:00|9674.9|9659.9|9674.9|9659.9|9674.9|9659.9|9674.9|9659.9|0
1656693790000|2022-07-01 16:43:10|9668|9653|9662.9|9647.9|9668|9653|9662.9|9647.9|4
1656693810000|2022-07-01 16:43:30|9672.7|9657.7|9672.7|9657.7|9672.7|9657.7|9672.7|9657.7|1
1656693820000|2022-07-01 16:43:40|9672.8|9657.8|9669.5|9654.5|9672.8|9657.8|9669.5|9654.5|1
1656693830000|2022-07-01 16:43:50|9669|9654|9669.5|9654.5|9669.5|9654.5|9669|9654|0
1656693840000|2022-07-01 16:44:00|9669|9654|9667.6|9652.6|9669.5|9654.5|9667.1|9652.1|19
1656693850000|2022-07-01 16:44:10|9668|9653|9668|9653|9668|9653|9668|9653|0
1656693860000|2022-07-01 16:44:20|9668.3|9653.3|9676.8|9661.8|9676.8|9661.8|9668.3|9653.3|1
1656693870000|2022-07-01 16:44:30|9676.9|9661.9|9675.9|9660.9|9676.9|9661.9|9675.9|9660.9|0
1656693880000|2022-07-01 16:44:40|9676.9|9661.9|9704.8|9689.8|9704.8|9689.8|9676.4|9661.4|9
1656693890000|2022-07-01 16:44:50|9705.3|9690.3|9700.4|9685.4|9705.8|9690.8|9693.5|9678.5|5
1656693900000|2022-07-01 16:45:00|9700.8|9685.8|9700.9|9685.9|9702.3|9687.3|9699.4|9684.4|6
1656693910000|2022-07-01 16:45:10|9700.8|9685.8|9701.9|9686.9|9702.4|9687.4|9699|9684|3
1656693930000|2022-07-01 16:45:30|9702.8|9687.8|9702.8|9687.8|9702.8|9687.8|9702.8|9687.8|0
1656693940000|2022-07-01 16:45:40|9703.3|9688.3|9703.3|9688.3|9703.3|9688.3|9702.9|9687.9|0
1656693950000|2022-07-01 16:45:50|9705.2|9690.2|9708.8|9693.8|9708.8|9693.8|9705.2|9690.2|10
1656693960000|2022-07-01 16:46:00|9709.8|9694.8|9714.8|9699.8|9714.8|9699.8|9709.8|9694.8|4
1656693970000|2022-07-01 16:46:10|9714.4|9699.4|9714.4|9699.4|9714.8|9699.8|9714.4|9699.4|0
1656693980000|2022-07-01 16:46:20|9714.9|9699.9|9714.8|9699.8|9714.9|9699.9|9714.4|9699.4|0
1656693990000|2022-07-01 16:46:30|9714.9|9699.9|9726|9711|9726|9711|9714.4|9699.4|8
1656694000000|2022-07-01 16:46:40|9724.7|9709.7|9724.7|9709.7|9724.7|9709.7|9724.7|9709.7|16
1656694010000|2022-07-01 16:46:50|9725|9710|9725.5|9710.5|9726|9711|9724.5|9709.5|1
1656694020000|2022-07-01 16:47:00|9725|9710|9723.5|9708.5|9725.9|9710.9|9723.5|9708.5|4
1656694030000|2022-07-01 16:47:10|9723.7|9708.7|9721.2|9706.2|9723.7|9708.7|9721.2|9706.2|1
1656694050000|2022-07-01 16:47:30|9721|9706|9721|9706|9721|9706|9721|9706|0
1656694070000|2022-07-01 16:47:50|9719.5|9704.5|9719.1|9704.1|9720|9705|9719.1|9704.1|7
1656694080000|2022-07-01 16:48:00|9717|9692|9708.4|9693.4|9717.5|9696.5|9705.1|9686.1|4
1656694100000|2022-07-01 16:48:20|9703.4|9688.4|9704.3|9679.3|9704.3|9688.4|9702.9|9677.9|1
1656694110000|2022-07-01 16:48:30|9704.4|9679.4|9679.4|9664.4|9707.6|9679.4|9679.4|9664.4|7
1656694120000|2022-07-01 16:48:40|9678.6|9663.6|9679|9664|9679|9664|9678.5|9663.5|0
1656694130000|2022-07-01 16:48:50|9678.5|9663.5|9676.4|9661.4|9679|9664|9676.4|9661.4|2
1656694140000|2022-07-01 16:49:00|9675.9|9660.9|9674.9|9659.9|9675.9|9660.9|9674.9|9659.9|0
1656694150000|2022-07-01 16:49:10|9678.7|9663.7|9691.9|9676.9|9692.9|9677.9|9678.7|9663.7|19
1656694160000|2022-07-01 16:49:20|9691.4|9676.4|9693.9|9678.9|9693.9|9678.9|9690.9|9675.9|1
1656694170000|2022-07-01 16:49:30|9694.3|9679.3|9701.9|9686.9|9701.9|9686.9|9694.3|9679.3|3
1656694180000|2022-07-01 16:49:40|9703.3|9688.3|9703.3|9688.3|9703.3|9688.3|9703.3|9688.3|0
1656694190000|2022-07-01 16:49:50|9703.9|9688.9|9713|9698|9719.8|9698|9702.1|9687.1|2
1656694200000|2022-07-01 16:50:00|9712.9|9697.9|9710.7|9695.7|9712.9|9697.9|9710.6|9695.6|1
1656694210000|2022-07-01 16:50:10|9710.5|9695.5|9710.5|9695.5|9710.5|9695.5|9710.5|9695.5|0
1656694220000|2022-07-01 16:50:20|9691|9676|9690|9675|9692.5|9677.5|9690|9675|6
1656694230000|2022-07-01 16:50:30|9689.9|9674.9|9689.9|9674.9|9689.9|9674.9|9689.9|9674.9|1
1656694240000|2022-07-01 16:50:40|9713.5|9698.5|9709.9|9694.9|9713.5|9698.5|9708.4|9693.4|4
1656694250000|2022-07-01 16:50:50|9708.9|9693.9|9709.9|9694.9|9709.9|9694.9|9708.9|9693.9|3
1656694260000|2022-07-01 16:51:00|9709|9694|9708.8|9693.8|9709|9694|9708.3|9693.3|4
1656694280000|2022-07-01 16:51:20|9694.8|9679.8|9696.8|9681.8|9697.4|9682.4|9694.8|9679.8|7
1656694310000|2022-07-01 16:51:50|9696.3|9681.3|9696.3|9681.3|9696.3|9681.3|9696.3|9681.3|0
1656694320000|2022-07-01 16:52:00|9697.7|9682.7|9699.2|9684.2|9699.2|9684.2|9697.7|9682.7|0
1656694330000|2022-07-01 16:52:10|9699.3|9684.3|9699.3|9684.3|9699.3|9684.3|9699.3|9684.3|0
1656694340000|2022-07-01 16:52:20|9696.5|9681.5|9693.4|9668.4|9696.5|9681.5|9689.4|9668.4|6
1656694370000|2022-07-01 16:52:50|||||||||1
1656694380000|2022-07-01 16:53:00|9693|9668|9693|9668|9693|9668|9693|9668|1
1656694390000|2022-07-01 16:53:10|9693.4|9668.4|9693.4|9668.4|9693.4|9668.4|9693.4|9668.4|0
1656694400000|2022-07-01 16:53:20|||||||||1
1656694410000|2022-07-01 16:53:30|9693.5|9668.5|9669|9654|9693.5|9668.5|9669|9654|1
1656694420000|2022-07-01 16:53:40|9668.2|9653.2|9667.6|9652.6|9668.2|9653.2|9667.6|9652.6|8
1656694450000|2022-07-01 16:54:10|9668.1|9653.1|9666.1|9651.1|9668.1|9653.1|9666.1|9651.1|4
1656694460000|2022-07-01 16:54:20|||||||||5
1656694470000|2022-07-01 16:54:30|9666.5|9651.5|9666.5|9651.5|9666.5|9651.5|9666.5|9651.5|0
1656694540000|2022-07-01 16:55:40|9666|9651|9665.5|9650.5|9666|9651|9665.5|9650.5|3
1656694580000|2022-07-01 16:56:20|9666|9651|9668.4|9653.4|9668.4|9653.4|9666|9651|16
1656694590000|2022-07-01 16:56:30|9674.6|9659.6|9677.4|9662.4|9677.4|9662.4|9674.6|9659.6|3
1656694610000|2022-07-01 16:56:50|9676.5|9661.5|9676.4|9661.4|9676.5|9661.5|9676.4|9661.4|0
1656694620000|2022-07-01 16:57:00|9677.8|9662.8|9680.9|9665.9|9680.9|9665.9|9677.8|9662.8|1
1656694630000|2022-07-01 16:57:10|9681.1|9666.1|9684.4|9669.4|9684.4|9669.4|9681.1|9666.1|1
1656694640000|2022-07-01 16:57:20|9691.7|9676.7|9692.4|9677.4|9692.4|9677.4|9691.7|9676.7|2
1656694650000|2022-07-01 16:57:30|||||||||1
1656694680000|2022-07-01 16:58:00|9692.2|9677.2|9683.9|9668.9|9692.2|9677.2|9681.4|9666.4|1
1656694690000|2022-07-01 16:58:10|9684.4|9669.4|9684.4|9669.4|9684.4|9669.4|9684.4|9669.4|0
1656694700000|2022-07-01 16:58:20|||||||||1
1656694740000|2022-07-01 16:59:00|||||||||2
1656694760000|2022-07-01 16:59:20|9684.9|9669.9|9686.9|9671.9|9686.9|9671.9|9684.9|9669.9|2
1656694770000|2022-07-01 16:59:30|9687.4|9672.4|9687.4|9672.4|9687.4|9672.4|9687.4|9672.4|0
1656694780000|2022-07-01 16:59:40|9689.7|9674.7|9689.4|9674.4|9689.9|9674.9|9689.3|9674.3|1
1656694790000|2022-07-01 16:59:50|9689.9|9674.9|9689.9|9674.9|9689.9|9674.9|9689.9|9674.9|5
1656694800000|2022-07-01 17:00:00|||||||||2
1656694810000|2022-07-01 17:00:10|9690.3|9675.3|9690.3|9675.3|9690.3|9675.3|9690.3|9675.3|0
1656694820000|2022-07-01 17:00:20|||||||||3
1656694830000|2022-07-01 17:00:30|||||||||2
1656694860000|2022-07-01 17:01:00|9692.2|9677.2|9692.2|9677.2|9692.2|9677.2|9692.2|9677.2|0
1656694870000|2022-07-01 17:01:10|9692.3|9677.3|9692.3|9677.3|9692.3|9677.3|9692.3|9677.3|0
1656694890000|2022-07-01 17:01:30|9692.4|9677.4|9692.4|9677.4|9692.4|9677.4|9692.4|9677.4|3
1656694900000|2022-07-01 17:01:40|9692.3|9677.3|9692.3|9677.3|9692.3|9677.3|9692.3|9677.3|0
1656694920000|2022-07-01 17:02:00|9691.8|9676.8|9692.2|9677.2|9692.2|9677.2|9691.7|9676.7|3
1656694940000|2022-07-01 17:02:20|9689.3|9674.3|9688.8|9673.8|9689.3|9674.3|9688.8|9673.8|2
1656694950000|2022-07-01 17:02:30|9688.3|9673.3|9681.8|9666.8|9688.3|9673.3|9681.8|9666.8|8
1656694960000|2022-07-01 17:02:40|9681.7|9666.7|9668.2|9653.2|9681.7|9666.7|9668.2|9653.2|2
1656694970000|2022-07-01 17:02:50|9669.7|9654.7|9669.7|9654.7|9669.7|9654.7|9669.7|9654.7|6
1656694980000|2022-07-01 17:03:00|9669.2|9654.2|9667.2|9652.2|9669.2|9654.2|9667.2|9652.2|0
1656695000000|2022-07-01 17:03:20|9668.6|9653.6|9668.7|9653.7|9668.7|9653.7|9668.6|9653.6|0
1656695040000|2022-07-01 17:04:00|9668.2|9653.2|9671.2|9656.2|9671.2|9656.2|9668.2|9653.2|3
1656695100000|2022-07-01 17:05:00|9672.6|9657.6|9673.2|9658.2|9673.2|9658.2|9672.6|9657.6|0
1656695110000|2022-07-01 17:05:10|9673.3|9658.3|9673.3|9658.3|9673.3|9658.3|9673.3|9658.3|0
1656695130000|2022-07-01 17:05:30|9673.8|9658.8|9673.8|9658.8|9673.8|9658.8|9673.8|9658.8|2
1656695200000|2022-07-01 17:06:40|||||||||1
1656695210000|2022-07-01 17:06:50|9673.3|9658.3|9670.9|9655.9|9673.3|9658.3|9669.4|9654.4|5
1656695220000|2022-07-01 17:07:00|9670.8|9655.8|9669.8|9654.8|9670.8|9655.8|9669.8|9654.8|0
1656695230000|2022-07-01 17:07:10|||||||||2
1656695250000|2022-07-01 17:07:30|9669.7|9654.7|9654.7|9639.7|9669.7|9654.7|9653.7|9638.7|11
1656695260000|2022-07-01 17:07:40|||||||||1
1656695280000|2022-07-01 17:08:00|9658.7|9643.7|9659.2|9644.2|9659.2|9644.2|9658.6|9643.6|11
1656695340000|2022-07-01 17:09:00|9660.7|9645.7|9661.7|9646.7|9661.7|9646.7|9660.7|9645.7|7
1656695360000|2022-07-01 17:09:20|||||||||3
1656695380000|2022-07-01 17:09:40|||||||||2
1656695400000|2022-07-01 17:10:00|9662.2|9647.2|9662.2|9647.2|9662.2|9647.2|9661.3|9646.3|3
1656695410000|2022-07-01 17:10:10|9659.9|9644.9|9659.9|9644.9|9659.9|9644.9|9659.9|9644.9|1
1656695420000|2022-07-01 17:10:20|9652.2|9637.2|9645.9|9630.9|9655.4|9637.2|9645.9|9630.4|3
1656695430000|2022-07-01 17:10:30|9646.3|9631.3|9631.4|9616.4|9646.3|9631.3|9631.4|9616.4|10
1656695440000|2022-07-01 17:10:40|9631.5|9616.5|9629.6|9614.6|9631.5|9616.5|9629.6|9614.6|4
1656695450000|2022-07-01 17:10:50|9630.1|9615.1|9631.1|9616.1|9631.1|9616.1|9629.6|9614.6|2
1656695470000|2022-07-01 17:11:10|9631.5|9616.5|9631.5|9616.5|9631.5|9616.5|9631.5|9616.5|0
1656695480000|2022-07-01 17:11:20|9633.5|9618.5|9644.9|9629.9|9646.4|9631.4|9633.5|9618.5|3
1656695490000|2022-07-01 17:11:30|9644.4|9629.4|9639.4|9624.4|9644.4|9629.4|9638.9|9623.9|2
1656695500000|2022-07-01 17:11:40|9639.9|9624.9|9639.9|9624.9|9639.9|9624.9|9639.9|9624.9|0
1656695520000|2022-07-01 17:12:00|9640.4|9625.4|9639.9|9624.9|9642.4|9627.4|9639.4|9624.4|2
1656695530000|2022-07-01 17:12:10|9639.4|9624.4|9641.9|9626.9|9641.9|9626.9|9639.4|9624.4|2
1656695540000|2022-07-01 17:12:20|9637.5|9622.5|9638.9|9623.9|9638.9|9623.9|9636.9|9621.9|1
1656695550000|2022-07-01 17:12:30|9639.4|9624.4|9632.4|9617.4|9639.4|9624.4|9630.5|9615.5|2
1656695560000|2022-07-01 17:12:40|9639.7|9624.7|9639.7|9624.7|9639.7|9624.7|9639.7|9624.7|11
1656695580000|2022-07-01 17:13:00|9639.8|9624.8|9639.8|9624.8|9639.8|9624.8|9639.8|9624.8|3
1656695590000|2022-07-01 17:13:10|9640.3|9625.3|9637.8|9622.8|9641.2|9626.2|9637.5|9622.5|1
1656695600000|2022-07-01 17:13:20|9638.2|9623.2|9664.8|9639.8|9664.8|9645.2|9637.8|9622.8|3
1656695610000|2022-07-01 17:13:30|9660.2|9645.2|9647.8|9632.8|9660.2|9645.2|9643.4|9628.4|2
1656695620000|2022-07-01 17:13:40|9648.3|9633.3|9651.3|9636.3|9654.8|9639.8|9645.4|9630.4|2
1656695630000|2022-07-01 17:13:50|9651.8|9636.8|9650.5|9635.5|9653.8|9638.8|9647.8|9632.8|1
1656695640000|2022-07-01 17:14:00|9650.3|9635.3|9653.3|9638.3|9653.8|9638.8|9649.8|9634.8|1
1656695650000|2022-07-01 17:14:10|9653.8|9638.8|9654.7|9639.7|9654.7|9639.7|9653.8|9638.8|0
1656695660000|2022-07-01 17:14:20|9655.3|9640.3|9655.3|9640.3|9655.3|9640.3|9655.3|9640.3|2
1656695670000|2022-07-01 17:14:30|9655.8|9640.8|9651.8|9636.8|9655.8|9640.8|9647.8|9632.8|3
1656695680000|2022-07-01 17:14:40|9651.3|9636.3|9652.2|9637.2|9652.4|9637.4|9651.3|9636.3|0
1656695690000|2022-07-01 17:14:50|9651.8|9636.8|9651.8|9636.8|9651.8|9636.8|9651.8|9636.8|0
1656695710000|2022-07-01 17:15:10|9653.2|9638.2|9653.3|9638.3|9653.3|9638.3|9653.2|9638.2|0
1656695730000|2022-07-01 17:15:30|9653.8|9638.8|9652.8|9637.8|9653.8|9638.8|9652.8|9637.8|9
1656695740000|2022-07-01 17:15:40|9651.1|9636.1|9641.3|9626.3|9651.3|9636.3|9640.8|9625.8|2
1656695750000|2022-07-01 17:15:50|9642.3|9627.3|9642.3|9627.3|9642.8|9627.8|9642.3|9627.3|2
1656695760000|2022-07-01 17:16:00|9642.8|9627.8|9642.8|9627.8|9642.8|9627.8|9642.8|9627.8|0
1656695770000|2022-07-01 17:16:10|9644.3|9629.3|9644.8|9629.8|9644.8|9629.8|9644.3|9629.3|0
1656695780000|2022-07-01 17:16:20|9639.4|9624.4|9639|9624|9639.4|9624.4|9638.5|9623.5|1
1656695790000|2022-07-01 17:16:30|9639.4|9624.4|9639.5|9624.5|9645.8|9630.8|9639.4|9624.4|4
1656695800000|2022-07-01 17:16:40|9640.4|9625.4|9642.4|9627.4|9647.8|9632.8|9640.1|9625.1|7
1656695810000|2022-07-01 17:16:50|9643.8|9628.8|9642.4|9627.4|9646.3|9631.3|9642.4|9627.4|1
1656695820000|2022-07-01 17:17:00|9643.8|9628.8|9650.8|9635.8|9650.8|9635.8|9642.4|9627.4|2
1656695830000|2022-07-01 17:17:10|9653.8|9638.8|9653.8|9638.8|9655.3|9640.3|9653|9638|6
1656695840000|2022-07-01 17:17:20|9654.3|9639.3|9653.4|9638.4|9654.8|9639.8|9653|9638|4
1656695850000|2022-07-01 17:17:30|9653.9|9638.9|9653|9638|9655.3|9640.3|9653|9638|1
1656695860000|2022-07-01 17:17:40|9653.4|9638.4|9653.4|9638.4|9653.4|9638.4|9653.4|9638.4|0
1656695900000|2022-07-01 17:18:20|||||||||1
1656695920000|2022-07-01 17:18:40|||||||||4
1656695930000|2022-07-01 17:18:50|||||||||1
1656695940000|2022-07-01 17:19:00|9654.4|9639.4|9654.4|9639.4|9654.4|9639.4|9654.4|9639.4|0
1656695970000|2022-07-01 17:19:30|9653.4|9638.4|9653.4|9638.4|9653.4|9638.4|9653.4|9638.4|2
1656695980000|2022-07-01 17:19:40|||||||||1
1656696000000|2022-07-01 17:20:00|9652.9|9637.9|9652.9|9637.9|9652.9|9637.9|9652.9|9637.9|0
1656696010000|2022-07-01 17:20:10|||||||||3
1656696020000|2022-07-01 17:20:20|9651.6|9636.6|9647|9632|9651.6|9636.6|9646.1|9631.1|2
1656696030000|2022-07-01 17:20:30|9647.5|9632.5|9646.5|9631.5|9647.5|9632.5|9646.5|9631.5|1
1656696060000|2022-07-01 17:21:00|||||||||1
1656696080000|2022-07-01 17:21:20|||||||||4
1656696090000|2022-07-01 17:21:30|9647.4|9632.4|9647.4|9632.4|9647.4|9632.4|9647.4|9632.4|0
1656696120000|2022-07-01 17:22:00|||||||||3
1656696160000|2022-07-01 17:22:40|||||||||1
1656696180000|2022-07-01 17:23:00|9647.9|9632.9|9647.9|9632.9|9647.9|9632.9|9647.9|9632.9|0
1656696200000|2022-07-01 17:23:20|||||||||6
1656696210000|2022-07-01 17:23:30|||||||||1
1656696230000|2022-07-01 17:23:50|9647.4|9632.4|9647.4|9632.4|9647.4|9632.4|9647.4|9632.4|3
1656696270000|2022-07-01 17:24:30|9639.4|9624.4|9636.5|9621.5|9639.4|9624.4|9636|9621|4
1656696280000|2022-07-01 17:24:40|9636.4|9621.4|9630|9615|9636.4|9621.4|9630|9615|7
1656696290000|2022-07-01 17:24:50|9630.5|9615.5|9632.4|9617.4|9632.4|9617.4|9630|9615|11
1656696300000|2022-07-01 17:25:00|9630.5|9615.5|9630|9615|9631.4|9616.4|9630|9615|5
1656696310000|2022-07-01 17:25:10|9630.5|9615.5|9630.5|9615.5|9630.5|9615.5|9630.5|9615.5|0
1656696320000|2022-07-01 17:25:20|9630|9615|9630|9615|9630.5|9615.5|9629|9614|10
1656696350000|2022-07-01 17:25:50|9630.5|9615.5|9630|9615|9630.5|9615.5|9629.5|9614.5|1
1656696360000|2022-07-01 17:26:00|9629.5|9614.5|9629|9614|9630|9615|9629|9614|3
1656696370000|2022-07-01 17:26:10|9629.5|9614.5|9629.5|9614.5|9629.5|9614.5|9629.5|9614.5|0
1656696400000|2022-07-01 17:26:40|9630.5|9615.5|9630.5|9615.5|9630.5|9615.5|9630.5|9615.5|6
1656696420000|2022-07-01 17:27:00|9630.4|9615.4|9614.4|9599.4|9630.4|9615.4|9614.4|9599.4|2
1656696430000|2022-07-01 17:27:10|9613.9|9598.9|9613.9|9598.9|9613.9|9598.9|9613.9|9598.9|0
1656696440000|2022-07-01 17:27:20|9612.9|9597.9|9612.9|9597.9|9612.9|9597.9|9612.9|9597.9|0
1656696450000|2022-07-01 17:27:30|9611.5|9596.5|9611|9596|9611.5|9596.5|9610.5|9595.5|0
1656696460000|2022-07-01 17:27:40|9608.6|9593.6|9608.5|9593.5|9608.6|9593.6|9608.5|9593.5|0
1656696470000|2022-07-01 17:27:50|9608.1|9593.1|9601.9|9586.9|9608.1|9593.1|9601.4|9586.4|6
1656696480000|2022-07-01 17:28:00|9603.3|9588.3|9601.1|9586.1|9603.4|9588.4|9599.5|9584.5|4
1656696490000|2022-07-01 17:28:10|9599.4|9584.4|9601.4|9586.4|9602.5|9587.5|9599.4|9584.4|6
1656696510000|2022-07-01 17:28:30|||||||||1
1656696570000|2022-07-01 17:29:30|9598.5|9583.5|9598.5|9583.5|9598.5|9583.5|9598.5|9583.5|3
1656696590000|2022-07-01 17:29:50|9611.3|9596.3|9604.8|9589.8|9611.3|9596.3|9603.8|9588.8|26
1656696600000|2022-07-01 17:30:00|9605.3|9590.3|9606.7|9591.7|9606.7|9591.7|9605.3|9590.3|1
1656696610000|2022-07-01 17:30:10|9606.8|9591.8|9606.8|9591.8|9606.8|9591.8|9606.8|9591.8|0
1656696660000|2022-07-01 17:31:00|9607.3|9592.3|9608.3|9593.3|9608.3|9593.3|9607.3|9592.3|0
1656696680000|2022-07-01 17:31:20|9609.7|9594.7|9608.4|9593.4|9609.8|9594.8|9608.4|9593.4|4
1656696700000|2022-07-01 17:31:40|9607.9|9592.9|9607.9|9592.9|9607.9|9592.9|9607.9|9592.9|1
1656696720000|2022-07-01 17:32:00|9608.4|9593.4|9608.8|9593.8|9608.8|9593.8|9608.4|9593.4|0
1656696750000|2022-07-01 17:32:30|9608.9|9593.9|9608.9|9593.9|9608.9|9593.9|9608.9|9593.9|2
1656696760000|2022-07-01 17:32:40|||||||||2
1656696780000|2022-07-01 17:33:00|9608.4|9593.4|9599.3|9584.3|9608.9|9593.9|9598.4|9583.4|19
1656696790000|2022-07-01 17:33:10|9598.4|9583.4|9600.3|9585.3|9600.3|9585.3|9598.4|9583.4|10
1656696800000|2022-07-01 17:33:20|9600.4|9585.4|9596.5|9581.5|9600.4|9585.4|9596.5|9581.5|3
1656696810000|2022-07-01 17:33:30|9597|9582|9597|9582|9597|9582|9597|9582|0
1656696820000|2022-07-01 17:33:40|9596.5|9581.5|9591.9|9576.9|9596.5|9581.5|9591.4|9576.4|7
1656696830000|2022-07-01 17:33:50|9591.4|9576.4|9591.4|9576.4|9591.4|9576.4|9591.4|9576.4|1
1656696840000|2022-07-01 17:34:00|9592.3|9577.3|9590.9|9575.9|9592.4|9577.4|9590.9|9575.9|1
1656696860000|2022-07-01 17:34:20|||||||||5
1656696870000|2022-07-01 17:34:30|9591|9576|9591|9576|9591|9576|9591|9576|1
1656696880000|2022-07-01 17:34:40|9590.9|9575.9|9591.4|9576.4|9591.4|9576.4|9590.9|9575.9|1
1656696890000|2022-07-01 17:34:50|9590.9|9575.9|9590.9|9575.9|9590.9|9575.9|9590.9|9575.9|5
1656696900000|2022-07-01 17:35:00|9603.7|9588.7|9598.7|9583.7|9604.2|9589.2|9597.3|9582.3|7
1656696910000|2022-07-01 17:35:10|9598.2|9583.2|9597.3|9582.3|9599.3|9584.3|9597.3|9582.3|0
1656696930000|2022-07-01 17:35:30|9596.8|9581.8|9596.8|9581.8|9596.8|9581.8|9596.8|9581.8|0
1656696940000|2022-07-01 17:35:40|9597.2|9582.2|9597.2|9582.2|9597.2|9582.2|9597.2|9582.2|1
1656696950000|2022-07-01 17:35:50|9596.8|9581.8|9596.8|9581.8|9596.8|9581.8|9596.8|9581.8|0
1656696960000|2022-07-01 17:36:00|9597.2|9582.2|9603.2|9588.2|9603.2|9588.2|9597.2|9582.2|1
1656696990000|2022-07-01 17:36:30|9603.3|9588.3|9603.8|9588.8|9603.8|9588.8|9603.3|9588.3|3
1656697000000|2022-07-01 17:36:40|9601.9|9586.9|9601.9|9586.9|9601.9|9586.9|9601.9|9586.9|1
1656697010000|2022-07-01 17:36:50|9601.8|9586.8|9603.3|9588.3|9603.8|9588.8|9601.8|9586.8|1
1656697020000|2022-07-01 17:37:00|9603.8|9588.8|9603.8|9588.8|9603.8|9588.8|9603.8|9588.8|0
1656697030000|2022-07-01 17:37:10|9604.2|9589.2|9603.8|9588.8|9604.2|9589.2|9603.8|9588.8|0
1656697060000|2022-07-01 17:37:40|9604.3|9589.3|9604.2|9589.2|9604.3|9589.3|9604.2|9589.2|13
1656697070000|2022-07-01 17:37:50|9604.3|9589.3|9608.5|9593.5|9608.5|9593.5|9604.3|9589.3|6
1656697080000|2022-07-01 17:38:00|9611.3|9596.3|9610.1|9595.1|9611.3|9596.3|9610.1|9595.1|4
1656697100000|2022-07-01 17:38:20|||||||||9
1656697110000|2022-07-01 17:38:30|||||||||5
1656697130000|2022-07-01 17:38:50|||||||||17
1656697140000|2022-07-01 17:39:00|||||||||1
1656697190000|2022-07-01 17:39:50|9610.6|9595.6|9610.1|9595.1|9610.6|9595.6|9610.1|9595.1|2
1656697210000|2022-07-01 17:40:10|9611.5|9596.5|9611.5|9596.5|9611.5|9596.5|9611.5|9596.5|0
1656697230000|2022-07-01 17:40:30|9610.1|9595.1|9610.1|9595.1|9610.1|9595.1|9610.1|9595.1|4
1656697250000|2022-07-01 17:40:50|||||||||1
1656697300000|2022-07-01 17:41:40|||||||||1
1656697310000|2022-07-01 17:41:50|||||||||1
1656697320000|2022-07-01 17:42:00|||||||||1
1656697370000|2022-07-01 17:42:50|||||||||1
1656697390000|2022-07-01 17:43:10|||||||||11
1656697400000|2022-07-01 17:43:20|9608.3|9593.3|9606|9591|9608.3|9593.3|9603.5|9588.5|6
1656697430000|2022-07-01 17:43:50|||||||||1
1656697440000|2022-07-01 17:44:00|9606.5|9591.5|9608|9593|9608|9593|9606.5|9591.5|1
1656697450000|2022-07-01 17:44:10|9607.5|9592.5|9607.5|9592.5|9607.5|9592.5|9607.5|9592.5|1
1656697470000|2022-07-01 17:44:30|||||||||11
1656697480000|2022-07-01 17:44:40|9607.7|9592.7|9622.5|9607.5|9623|9608|9607.7|9592.7|12
1656697490000|2022-07-01 17:44:50|9623.1|9608.1|9625.4|9610.4|9625.4|9610.4|9622.5|9607.5|1
1656697500000|2022-07-01 17:45:00|9629.9|9614.9|9631.5|9616.5|9632.9|9617.9|9628.5|9613.5|32
1656697510000|2022-07-01 17:45:10|9631|9616|9630.5|9615.5|9631|9616|9630|9615|0
1656697520000|2022-07-01 17:45:20|9639.3|9624.3|9639.3|9624.3|9639.3|9624.3|9639.3|9624.3|1
1656697530000|2022-07-01 17:45:30|9639.5|9624.5|9639.9|9624.9|9639.9|9624.9|9639|9624|0
1656697540000|2022-07-01 17:45:40|9639.5|9624.5|9639.5|9624.5|9639.5|9624.5|9639.5|9624.5|0
1656697550000|2022-07-01 17:45:50|9639.9|9624.9|9639.5|9624.5|9639.9|9624.9|9639.5|9624.5|2
1656697560000|2022-07-01 17:46:00|9639.9|9624.9|9641.9|9626.9|9641.9|9626.9|9639.9|9624.9|2
1656697570000|2022-07-01 17:46:10|9639.5|9624.5|9638.6|9623.6|9639.5|9624.5|9638.6|9623.6|4
1656697580000|2022-07-01 17:46:20|9638.7|9623.7|9638.7|9623.7|9638.7|9623.7|9638.7|9623.7|7
1656697590000|2022-07-01 17:46:30|9638.6|9623.6|9638.6|9623.6|9638.6|9623.6|9638.6|9623.6|24
1656697600000|2022-07-01 17:46:40|9636.7|9621.7|9636.7|9621.7|9636.7|9621.7|9636.7|9621.7|2
1656697610000|2022-07-01 17:46:50|9637.2|9622.2|9636.7|9621.7|9637.2|9622.2|9636.7|9621.7|7
1656697620000|2022-07-01 17:47:00|9637.2|9622.2|9636.7|9621.7|9637.7|9622.7|9636.7|9621.7|1
1656697630000|2022-07-01 17:47:10|9637.2|9622.2|9636.7|9621.7|9637.2|9622.2|9636.7|9621.7|2
1656697640000|2022-07-01 17:47:20|9637.2|9622.2|9637.1|9622.1|9637.2|9622.2|9637.1|9622.1|0
1656697660000|2022-07-01 17:47:40|9638.1|9623.1|9638.1|9623.1|9638.1|9623.1|9638.1|9623.1|0
1656697670000|2022-07-01 17:47:50|9639|9624|9639|9624|9639|9624|9639|9624|3
1656697680000|2022-07-01 17:48:00|9637.1|9622.1|9639|9624|9639|9624|9637.1|9622.1|5
1656697700000|2022-07-01 17:48:20|9637.1|9622.1|9638.1|9623.1|9638.1|9623.1|9637.1|9622.1|2
1656697710000|2022-07-01 17:48:30|9637.6|9622.6|9638.1|9623.1|9638.1|9623.1|9637.6|9622.6|1
1656697730000|2022-07-01 17:48:50|9639|9624|9639|9624|9639|9624|9639|9624|2
1656697740000|2022-07-01 17:49:00|9650.4|9635.4|9652.4|9637.4|9652.4|9637.4|9648.5|9633.5|26
1656697750000|2022-07-01 17:49:10|9652.5|9637.5|9652.5|9637.5|9652.5|9637.5|9652.5|9637.5|1
1656697770000|2022-07-01 17:49:30|9653.4|9638.4|9666.9|9651.9|9666.9|9651.9|9653.4|9638.4|4
1656697780000|2022-07-01 17:49:40|9667|9652|9682.9|9667.9|9688.4|9673.4|9667|9652|19
1656697790000|2022-07-01 17:49:50|9683|9668|9691.1|9676.1|9691.1|9676.1|9683|9668|3
1656697800000|2022-07-01 17:50:00|9691.5|9676.5|9691|9676|9692.9|9677.9|9690.1|9675.1|8
1656697810000|2022-07-01 17:50:10|9689.2|9674.2|9687.6|9672.6|9689.2|9674.2|9687.6|9672.6|1
1656697820000|2022-07-01 17:50:20|9687.1|9672.1|9687.1|9672.1|9687.6|9672.6|9687.1|9672.1|1
1656697830000|2022-07-01 17:50:30|9687.6|9672.6|9690.9|9675.9|9690.9|9675.9|9687.6|9672.6|5
1656697840000|2022-07-01 17:50:40|9687.6|9672.6|9689.1|9674.1|9690.6|9675.6|9687.6|9672.6|7
1656697850000|2022-07-01 17:50:50|9688.6|9673.6|9727.3|9689.8|9727.3|9689.8|9688.6|9673.6|11
1656697860000|2022-07-01 17:51:00|9719.9|9704.9|9720.6|9705.6|9720.6|9705.6|9719.9|9704.9|0
1656697870000|2022-07-01 17:51:10|9720.1|9705.1|9719.7|9704.7|9721.1|9706.1|9718.1|9703.1|2
1656697880000|2022-07-01 17:51:20|9719.6|9704.6|9711.1|9696.1|9719.6|9704.6|9711.1|9696.1|3
1656697900000|2022-07-01 17:51:40|||||||||2
1656697910000|2022-07-01 17:51:50|9710.6|9695.6|9690.2|9675.2|9710.6|9695.6|9686.7|9671.7|2
1656697920000|2022-07-01 17:52:00|9690.6|9675.6|9692|9677|9692|9677|9690.6|9675.6|0
1656697930000|2022-07-01 17:52:10|9693.1|9678.1|9695.2|9680.2|9695.2|9680.2|9693.1|9678.1|4
1656697960000|2022-07-01 17:52:40|||||||||3
1656697970000|2022-07-01 17:52:50|9691.9|9676.9|9691.4|9676.4|9691.9|9676.9|9691.4|9676.4|4
1656698000000|2022-07-01 17:53:20|9690.9|9675.9|9691.4|9676.4|9691.4|9676.4|9690.9|9675.9|0
1656698010000|2022-07-01 17:53:30|9690.9|9675.9|9690.9|9675.9|9690.9|9675.9|9690.9|9675.9|0
1656698020000|2022-07-01 17:53:40|9690.8|9675.8|9691.3|9676.3|9691.3|9676.3|9690.8|9675.8|2
1656698030000|2022-07-01 17:53:50|9707.1|9692.1|9708.1|9693.1|9708.6|9693.6|9707.1|9692.1|3
1656698050000|2022-07-01 17:54:10|9707.6|9692.6|9707.6|9692.6|9707.6|9692.6|9707.6|9692.6|0
1656698060000|2022-07-01 17:54:20|9708.1|9693.1|9707.6|9692.6|9708.1|9693.1|9707.6|9692.6|0
1656698080000|2022-07-01 17:54:40|9708|9693|9707.6|9692.6|9708.1|9693.1|9707.6|9692.6|2
1656698090000|2022-07-01 17:54:50|9708.1|9693.1|9707.6|9692.6|9708.1|9693.1|9707.6|9692.6|1
1656698110000|2022-07-01 17:55:10|9707.1|9692.1|9707.1|9692.1|9707.1|9692.1|9707.1|9692.1|0
1656698130000|2022-07-01 17:55:30|||||||||3
1656698140000|2022-07-01 17:55:40|9708.1|9693.1|9708.1|9693.1|9708.1|9693.1|9708.1|9693.1|1
1656698150000|2022-07-01 17:55:50|9710|9695|9714.1|9699.1|9714.1|9699.1|9710|9695|2
1656698160000|2022-07-01 17:56:00|9714.6|9699.6|9712.7|9697.7|9725.4|9710.4|9711.8|9696.8|9
1656698170000|2022-07-01 17:56:10|9714.1|9699.1|9714.8|9699.8|9714.8|9699.8|9713.8|9698.8|3
1656698180000|2022-07-01 17:56:20|9715.5|9700.5|9749.9|9734.9|9749.9|9734.9|9715.5|9700.5|16
1656698190000|2022-07-01 17:56:30|9750.9|9735.9|9745.2|9730.2|9756.8|9741.8|9745.2|9730.2|12
1656698200000|2022-07-01 17:56:40|9753.6|9738.6|9752.4|9737.4|9753.8|9738.8|9748.6|9733.6|3
1656698210000|2022-07-01 17:56:50|9751.1|9736.1|9750.5|9735.5|9753.4|9738.4|9750.5|9735.5|2
1656698220000|2022-07-01 17:57:00|9750.3|9735.3|9752|9737|9753.3|9738.3|9747.8|9732.8|10
1656698230000|2022-07-01 17:57:10|9753.5|9738.5|9753.5|9738.5|9753.5|9738.5|9753.5|9738.5|1
1656698240000|2022-07-01 17:57:20|9755.5|9740.5|9751.8|9736.8|9765.4|9750.4|9751.8|9732.8|5
1656698250000|2022-07-01 17:57:30|9749.5|9734.5|9749.8|9734.8|9749.9|9734.9|9749.5|9734.5|2
1656698270000|2022-07-01 17:57:50|9749.3|9734.3|9749.8|9734.8|9750.3|9735.3|9749.2|9734.2|3
1656698280000|2022-07-01 17:58:00|9749.7|9734.7|9749.7|9734.7|9749.7|9734.7|9749.7|9734.7|1
1656698290000|2022-07-01 17:58:10|9751.6|9736.6|9751.8|9736.8|9751.8|9736.8|9751.6|9736.6|0
1656698300000|2022-07-01 17:58:20|9751.7|9736.7|9749.2|9734.2|9751.7|9736.7|9749.2|9734.2|1
1656698310000|2022-07-01 17:58:30|||||||||2
1656698330000|2022-07-01 17:58:50|||||||||1
1656698340000|2022-07-01 17:59:00|9746.2|9731.2|9740.3|9725.3|9747.6|9732.6|9740.3|9725.3|5
1656698360000|2022-07-01 17:59:20|9740.8|9725.8|9740.3|9725.3|9740.8|9725.8|9740.3|9725.3|1
1656698370000|2022-07-01 17:59:30|9739.4|9724.4|9739.4|9724.4|9739.4|9724.4|9739.4|9724.4|3
1656698380000|2022-07-01 17:59:40|9739.3|9724.3|9739.3|9724.3|9739.3|9724.3|9739.3|9724.3|0
1656698390000|2022-07-01 17:59:50|9738.4|9723.4|9739.6|9724.6|9739.6|9724.6|9734.3|9719.3|14
1656698400000|2022-07-01 18:00:00|9739.8|9724.8|9741.7|9726.7|9743.2|9728.2|9739.7|9724.7|3
1656698410000|2022-07-01 18:00:10|9739.8|9724.8|9742.8|9727.8|9743.6|9728.6|9739.8|9724.8|6
1656698420000|2022-07-01 18:00:20|9740.1|9725.1|9738.8|9723.8|9740.1|9725.1|9738.8|9723.8|5
1656698430000|2022-07-01 18:00:30|9738.3|9723.3|9738.3|9723.3|9738.8|9723.8|9737.8|9722.8|0
1656698440000|2022-07-01 18:00:40|9738.8|9723.8|9736.4|9721.4|9738.8|9723.8|9736.4|9721.4|6
1656698450000|2022-07-01 18:00:50|9736.9|9721.9|9736.8|9721.8|9736.9|9721.9|9736.8|9721.8|0
1656698460000|2022-07-01 18:01:00|9746.2|9731.2|9742.2|9727.2|9746.2|9731.2|9740.8|9725.8|5
1656698480000|2022-07-01 18:01:20|||||||||2
1656698500000|2022-07-01 18:01:40|||||||||3
1656698510000|2022-07-01 18:01:50|9739.3|9724.3|9738.4|9723.4|9739.3|9724.3|9738.4|9723.4|1
1656698520000|2022-07-01 18:02:00|9739.8|9724.8|9738.8|9723.8|9740.3|9725.3|9738.4|9723.4|1
1656698530000|2022-07-01 18:02:10|9736.9|9721.9|9735.9|9720.9|9736.9|9721.9|9735.9|9720.9|1
1656698540000|2022-07-01 18:02:20|9745|9730|9743.2|9728.2|9745|9730|9743.2|9728.2|4
1656698550000|2022-07-01 18:02:30|9743.1|9728.1|9743.1|9728.1|9743.1|9728.1|9743.1|9728.1|1
1656698560000|2022-07-01 18:02:40|9742.7|9727.7|9725.9|9710.9|9742.7|9727.7|9725.9|9710.9|6
1656698570000|2022-07-01 18:02:50|9725.4|9710.4|9725.3|9710.3|9725.8|9710.8|9725.3|9710.3|0
1656698580000|2022-07-01 18:03:00|9726.3|9711.3|9729.7|9714.7|9729.8|9714.8|9725.9|9710.9|4
1656698600000|2022-07-01 18:03:20|9729.8|9714.8|9730.5|9715.5|9736.2|9721.2|9729.8|9714.8|6
1656698610000|2022-07-01 18:03:30|9730.3|9715.3|9731.3|9716.3|9732.3|9717.3|9729.3|9714.3|2
1656698620000|2022-07-01 18:03:40|9731.5|9716.5|9738.2|9723.2|9739.2|9724.2|9731.5|9716.5|12
1656698630000|2022-07-01 18:03:50|||||||||1
1656698640000|2022-07-01 18:04:00|9738.1|9723.1|9739.7|9724.7|9745.2|9730.2|9738.1|9723.1|8
1656698650000|2022-07-01 18:04:10|||||||||5
1656698660000|2022-07-01 18:04:20|9740.2|9725.2|9751.5|9736.5|9751.5|9736.5|9739.7|9724.7|11
1656698670000|2022-07-01 18:04:30|9756.9|9741.9|9757.5|9742.5|9758.5|9743.5|9756.5|9741.5|2
1656698680000|2022-07-01 18:04:40|9755.2|9740.2|9765|9750|9765|9750|9755.2|9740.2|4
1656698690000|2022-07-01 18:04:50|9763.9|9748.9|9763.5|9748.5|9764|9749|9763.5|9748.5|0
1656698700000|2022-07-01 18:05:00|9764|9749|9765.3|9750.3|9765.3|9750.3|9763.5|9748.5|0
1656698710000|2022-07-01 18:05:10|9765.5|9750.5|9777.6|9762.6|9777.6|9762.6|9765.5|9750.5|31
1656698720000|2022-07-01 18:05:20|9777.7|9762.7|9779.5|9764.5|9779.5|9764.5|9777.7|9762.7|2
1656698730000|2022-07-01 18:05:30|9779.6|9764.6|9778.7|9763.7|9779.6|9764.6|9778.7|9763.7|1
1656698740000|2022-07-01 18:05:40|9778.2|9763.2|9773.5|9758.5|9778.2|9763.2|9773.5|9758.5|3
1656698750000|2022-07-01 18:05:50|9773|9758|9773.5|9758.5|9773.5|9758.5|9773|9758|0
1656698760000|2022-07-01 18:06:00|9776.3|9761.3|9774.4|9759.4|9776.3|9761.3|9773.1|9758.1|1
1656698770000|2022-07-01 18:06:10|9774.6|9759.6|9769.5|9754.5|9774.6|9759.6|9768.6|9748.1|6
1656698780000|2022-07-01 18:06:20|||||||||1
1656698790000|2022-07-01 18:06:30|9761|9746|9756.5|9741.5|9761|9746|9755.5|9740.5|4
1656698800000|2022-07-01 18:06:40|9756|9741|9756|9741|9756|9741|9756|9741|0
1656698820000|2022-07-01 18:07:00|9755.6|9740.6|9753.1|9738.1|9755.6|9740.6|9753|9738|2
1656698830000|2022-07-01 18:07:10|9753|9738|9753|9738|9753|9738|9753|9738|3
1656698840000|2022-07-01 18:07:20|9752.9|9737.9|9751.4|9736.4|9752.9|9737.9|9750.9|9735.9|5
1656698850000|2022-07-01 18:07:30|||||||||1
1656698870000|2022-07-01 18:07:50|9753.4|9738.4|9752.9|9737.9|9753.4|9738.4|9751.4|9736.4|6
1656698880000|2022-07-01 18:08:00|9753.8|9738.8|9753.4|9738.4|9754.9|9739.9|9753.3|9738.3|2
1656698890000|2022-07-01 18:08:10|9753.5|9738.5|9752.3|9737.3|9753.5|9738.5|9752.3|9737.3|4
1656698910000|2022-07-01 18:08:30|9753.8|9738.8|9753.8|9738.8|9753.8|9738.8|9753.8|9738.8|0
1656698920000|2022-07-01 18:08:40|9753.7|9738.7|9750.1|9735.1|9753.7|9738.7|9748.4|9733.4|4
1656698930000|2022-07-01 18:08:50|9749.3|9734.3|9754.2|9739.2|9754.7|9739.7|9748.8|9733.8|11
1656698940000|2022-07-01 18:09:00|9759.8|9744.8|9769.2|9754.2|9769.2|9754.2|9759.8|9744.8|11
1656698950000|2022-07-01 18:09:10|9764.3|9749.3|9765.2|9750.2|9765.2|9750.2|9764.3|9749.3|4
1656698960000|2022-07-01 18:09:20|9763.7|9748.7|9761.8|9746.8|9765.7|9750.7|9761.3|9746.3|4
1656698970000|2022-07-01 18:09:30|9761.3|9746.3|9760.9|9745.9|9761.8|9746.8|9760.9|9745.9|3
1656698980000|2022-07-01 18:09:40|9761.3|9746.3|9759.9|9744.9|9761.8|9746.8|9759.9|9744.9|6
1656698990000|2022-07-01 18:09:50|9760.4|9745.4|9763.4|9748.4|9763.9|9748.9|9749.8|9734.8|6
1656699000000|2022-07-01 18:10:00|9762.9|9747.9|9775.9|9760.9|9777.3|9762.3|9762.9|9747.9|15
1656699010000|2022-07-01 18:10:10|9774.9|9759.9|9777.8|9762.8|9777.8|9762.8|9774.4|9759.4|52
1656699020000|2022-07-01 18:10:20|9773.9|9758.9|9772.9|9757.9|9775.1|9760.1|9770.9|9755.9|3
1656699030000|2022-07-01 18:10:30|9771.4|9756.4|9770.3|9755.3|9771.4|9756.4|9767.7|9752.7|4
1656699040000|2022-07-01 18:10:40|9769.8|9754.8|9774.3|9759.3|9774.8|9759.8|9769.7|9754.7|4
1656699050000|2022-07-01 18:10:50|9774.2|9759.2|9773.7|9758.7|9774.2|9759.2|9773.7|9758.7|2
1656699060000|2022-07-01 18:11:00|9773.8|9758.8|9798.2|9783.2|9798.2|9783.2|9773.8|9758.8|35
1656699070000|2022-07-01 18:11:10|9796.8|9781.8|9807.2|9792.2|9807.2|9792.2|9795.2|9780.2|28
1656699080000|2022-07-01 18:11:20|9807.7|9792.7|9818.3|9803.3|9818.3|9803.3|9807.7|9792.7|25
1656699090000|2022-07-01 18:11:30|9816.7|9801.7|9794.5|9779.5|9818.1|9803.1|9794|9779|8
1656699100000|2022-07-01 18:11:40|9794.2|9779.2|9781.9|9766.9|9794.2|9779.2|9781.4|9766.4|6
1656699110000|2022-07-01 18:11:50|9784.8|9769.8|9788.8|9763.8|9788.8|9773.1|9780.9|9759.9|13
1656699120000|2022-07-01 18:12:00|9784.8|9769.8|9790.4|9775.4|9797.8|9781.4|9784.8|9756.7|9
1656699130000|2022-07-01 18:12:10|9790.9|9775.9|9791|9776|9791.9|9776.9|9789.9|9774.9|1
1656699140000|2022-07-01 18:12:20|9790.5|9775.5|9790.5|9775.5|9791.5|9776.5|9790.5|9775.5|0
1656699150000|2022-07-01 18:12:30|9791.4|9776.4|9794|9779|9794.5|9779.5|9790|9775|3
1656699160000|2022-07-01 18:12:40|9794.4|9779.4|9796.7|9781.7|9796.8|9781.8|9794.4|9779.4|2
1656699170000|2022-07-01 18:12:50|9794.9|9779.9|9801.1|9786.1|9801.6|9786.6|9794.9|9779.9|10
1656699180000|2022-07-01 18:13:00|9802.5|9787.5|9780.1|9765.1|9802.6|9787.6|9779.1|9754.8|11
1656699190000|2022-07-01 18:13:10|9780|9765|9779.6|9764.6|9780.6|9765.6|9779.6|9764.6|15
1656699200000|2022-07-01 18:13:20|9780.1|9765.1|9779.6|9764.6|9780.6|9765.6|9779.6|9764.6|2
1656699210000|2022-07-01 18:13:30|9778.7|9763.7|9763.3|9748.3|9778.7|9763.7|9762.8|9747.8|9
1656699220000|2022-07-01 18:13:40|9764.3|9749.3|9754.8|9739.8|9764.8|9749.8|9753.9|9738.9|15
1656699230000|2022-07-01 18:13:50|9754.9|9739.9|9748|9733|9756.4|9741.4|9748|9733|7
1656699240000|2022-07-01 18:14:00|9747.5|9732.5|9728.6|9713.6|9747.5|9732.5|9728.4|9713.4|38
1656699250000|2022-07-01 18:14:10|9725.6|9710.6|9724|9709|9733|9718|9724|9709|45
1656699260000|2022-07-01 18:14:20|9723|9708|9734.3|9719.3|9734.3|9719.3|9719.3|9704.3|85
1656699270000|2022-07-01 18:14:30|9734.8|9719.8|9733.8|9718.8|9742.8|9727.8|9732.9|9717.9|48
1656699280000|2022-07-01 18:14:40|9733.4|9718.4|9738.2|9723.2|9739.3|9724.3|9733.4|9718.4|67
1656699290000|2022-07-01 18:14:50|9737.8|9722.8|9737.7|9722.7|9745.6|9730.6|9732|9717|77
1656699300000|2022-07-01 18:15:00|9737.2|9722.2|9737.7|9722.7|9741.1|9726.1|9736.2|9721.2|14
1656699310000|2022-07-01 18:15:10|9738.2|9723.2|9733.4|9718.4|9738.2|9723.2|9733.4|9718.4|32
1656699320000|2022-07-01 18:15:20|9733.9|9718.9|9738.3|9723.3|9738.8|9723.8|9733.9|9718.9|21
1656699330000|2022-07-01 18:15:30|9738.8|9723.8|9739.3|9724.3|9739.3|9724.3|9736.4|9721.4|9
1656699340000|2022-07-01 18:15:40|9741.6|9726.6|9741.8|9726.8|9741.8|9726.8|9741.3|9726.3|5
1656699350000|2022-07-01 18:15:50|9742.7|9727.7|9743.7|9728.7|9743.7|9728.7|9740.3|9725.3|18
1656699360000|2022-07-01 18:16:00|9742.8|9727.8|9741.2|9726.2|9743.2|9728.2|9741.2|9726.2|2
1656699370000|2022-07-01 18:16:10|9741.7|9726.7|9749.7|9734.7|9750.2|9735.2|9741.6|9726.6|5
1656699380000|2022-07-01 18:16:20|9752.6|9737.6|9756.3|9731.3|9765|9743.7|9751.5|9726.6|27
1656699390000|2022-07-01 18:16:30|9749.3|9734.3|9755.2|9730.2|9756.1|9734.3|9749.3|9730.1|2
1656699400000|2022-07-01 18:16:40|9754.7|9729.7|9746.7|9731.7|9754.7|9732.3|9746.7|9729.7|0
1656699410000|2022-07-01 18:16:50|9747.1|9732.1|9735.1|9720.1|9753.2|9732.1|9733.4|9715.7|1
1656699420000|2022-07-01 18:17:00|9735.2|9720.2|9737.6|9722.6|9737.6|9722.6|9732.3|9717.3|4
1656699430000|2022-07-01 18:17:10|9738.2|9723.2|9738.2|9723.2|9738.2|9723.2|9738.2|9723.2|0
1656699450000|2022-07-01 18:17:30|9738.1|9723.1|9734.6|9719.6|9738.1|9723.1|9734.6|9719.6|5
1656699460000|2022-07-01 18:17:40|9733.6|9718.6|9733.5|9718.5|9733.6|9718.6|9731.1|9716.1|1
1656699470000|2022-07-01 18:17:50|9733|9718|9726.2|9711.2|9733|9718|9725.7|9710.7|7
1656699480000|2022-07-01 18:18:00|9738.8|9713.8|9732.3|9707.3|9740.1|9720.8|9726.7|9700.7|25
1656699490000|2022-07-01 18:18:10|9725.4|9710.4|9725.3|9710.3|9725.4|9710.4|9723.3|9708.3|1
1656699500000|2022-07-01 18:18:20|9724.8|9709.8|9724.3|9709.3|9724.8|9709.8|9724.3|9709.3|0
1656699510000|2022-07-01 18:18:30|9723.8|9708.8|9723.2|9708.2|9724.2|9709.2|9723.2|9708.2|3
1656699520000|2022-07-01 18:18:40|9723.3|9708.3|9723.3|9708.3|9723.3|9708.3|9723.3|9708.3|0
1656699530000|2022-07-01 18:18:50|9723.2|9708.2|9720.3|9705.3|9723.2|9708.2|9720.3|9705.3|2
1656699540000|2022-07-01 18:19:00|9721.2|9706.2|9721.8|9706.8|9721.8|9706.8|9721.2|9706.2|0
1656699550000|2022-07-01 18:19:10|9721.3|9706.3|9720.8|9705.8|9721.3|9706.3|9720.8|9705.8|0
1656699560000|2022-07-01 18:19:20|9721.7|9706.7|9722.3|9707.3|9722.3|9707.3|9721.7|9706.7|1
1656699570000|2022-07-01 18:19:30|9723.2|9708.2|9730.5|9715.5|9730.5|9715.5|9723.2|9708.2|12
1656699580000|2022-07-01 18:19:40|9731.9|9716.9|9730.2|9705.2|9738.7|9717.9|9717.8|9700.7|11
1656699590000|2022-07-01 18:19:50|9730.3|9705.3|9728.7|9703.7|9730.3|9705.3|9715.7|9700.7|8
1656699600000|2022-07-01 18:20:00|9728.4|9703.4|9728.4|9703.4|9728.4|9703.4|9728.4|9703.4|0
